Name: صنعتی آما
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنعتی‌ آما
فاما(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	6,930	6,930	6,930	6,930	(2.94)	60	3M	21B
1405/06/28	7,340	6,920	7,340	7,140	0.14	250	11M	77B
1405/06/25	7,130	6,930	7,130	7,130	2.89	478	43M	305B
1405/06/24	6,930	6,930	6,930	6,930	2.97	90	5M	33B
1405/06/23	6,650	6,530	6,930	6,780	0.74	434	27M	186B
1405/06/22	6,760	6,390	6,760	6,730	2.44	957	73M	489B
1405/06/21	6,570	6,570	6,570	6,570	2.98	55	3M	20B
1405/06/18	6,380	6,290	6,380	6,380	2.90	136	10M	63B
1405/06/17	6,200	6,100	6,200	6,200	2.99	270	13M	81B
1405/06/16	6,020	6,020	6,020	6,020	2.91	66	4M	24B
1405/06/15	5,820	5,730	5,870	5,850	2.63	165	7M	41B
1405/06/14	5,700	5,610	5,700	5,700	2.89	203	12M	67B
1405/06/11	5,510	5,500	5,750	5,540	(2.29)	174	8M	46B
1405/06/10	5,590	5,360	5,680	5,670	2.72	383	26M	148B
1405/06/09	5,670	5,500	5,670	5,520	(2.65)	382	17M	93B
1405/06/08	5,490	5,490	5,710	5,670	2.16	279	12M	69B
1405/06/07	5,490	5,490	5,710	5,670	2.16	279	12M	69B
1405/06/04	5,410	5,410	5,590	5,550	2.21	265	8M	43B
1405/06/03	5,500	5,260	5,510	5,430	0.56	360	7M	38B
1405/06/02	5,460	5,260	5,500	5,400	0.75	224	9M	51B
1405/06/01	5,380	5,170	5,380	5,360	2.49	341	17M	89B
1405/05/31	5,370	5,140	5,420	5,260	(0.57)	511	18M	95B
1405/05/28	5,100	5,100	5,370	5,290	1.34	330	9M	50B
1405/05/27	5,430	5,170	5,430	5,220	(1.88)	227	8M	42B
1405/05/26	5,350	5,230	5,490	5,320	(1.3)	628	12M	64B
1405/05/25	5,550	5,320	5,590	5,390	(1.64)	395	8M	44B
1405/05/24	5,580	5,280	5,590	5,480	0.74	271	8M	45B
1405/05/21	5,440	5,160	5,440	5,440	2.84	399	37M	203B
1405/05/20	5,440	5,160	5,440	5,440	2.84	399	37M	203B
1405/05/19	5,330	5,080	5,350	5,290	1.73	172	5M	24B
1405/05/18	5,340	5,040	5,340	5,200	0.19	450	22M	115B
1405/05/17	5,190	5,190	5,190	5,190	2.98	102	4M	20B
1405/05/14	5,040	5,040	5,040	5,040	2.86	39	2M	9B
1405/05/13	4,900	4,900	4,900	4,900	2.94	43	1M	7B
1405/05/12	4,900	4,900	4,900	4,900	2.94	43	1M	7B
1405/05/11	4,710	4,600	4,880	4,760	0.42	563	24M	114B
1405/05/10	4,960	4,690	4,960	4,740	(1.86)	489	7M	33B
1405/05/07	4,830	4,800	4,830	4,830	2.99	205	7M	35B
1405/05/06	4,600	4,570	4,700	4,690	2.63	197	11M	52B
1405/05/05	4,750	4,500	4,750	4,570	(1.3)	264	5M	23B
1405/05/04	4,630	4,510	4,630	4,630	2.89	132	4M	19B
1405/05/03	4,390	4,390	4,510	4,500	2.74	150	9M	38B
1405/04/31	4,410	4,260	4,410	4,380	2.10	304	9M	39B
1405/04/30	4,290	4,280	4,290	4,290	2.88	151	8M	36B
1405/04/29	4,180	4,010	4,240	4,170	1.21	250	10M	42B
1405/04/28	3,920	3,920	4,160	4,120	1.98	340	21M	88B
1405/04/27	4,040	4,040	4,140	4,040	(2.88)	255	17M	71B
1405/04/24	4,160	4,160	4,160	4,160	2.97	107	10M	42B
1405/04/23	4,040	4,040	4,040	4,040	2.80	86	10M	39B
1405/04/17	4,300	4,080	4,320	4,190	(0.24)	365	10M	43B
1405/04/16	4,200	4,170	4,210	4,200	2.69	110	11M	47B
1405/04/15	4,080	3,950	4,090	4,090	2.76	71	4M	16B
1405/04/14	4,080	3,950	4,090	4,090	2.76	71	4M	16B
1405/04/13	4,080	3,950	4,090	4,090	2.76	71	4M	16B
1405/04/10	4,080	3,950	4,090	4,090	2.76	71	4M	16B
1405/04/09	3,790	3,790	3,980	3,980	2.84	72	4M	18B
1405/04/08	3,860	3,860	3,940	3,870	(2.52)	173	7M	29B
1405/04/07	4,180	3,960	4,180	3,970	(2.7)	150	4M	16B
1405/04/06	4,180	4,070	4,180	4,080	(2.56)	664	23M	94B
1405/04/03	4,283	4,155	4,406	4,187	(2.24)	647	6M	27B
1405/04/01	4,283	4,283	4,283	4,283	(2.99)	996	4M	17B
1405/03/31	4,600	4,387	4,600	4,415	(2.37)	564	3M	14B
1405/03/30	4,628	4,360	4,628	4,522	0.62	743	14M	63B
1405/03/27	4,516	4,254	4,516	4,494	2.49	246	14M	62B
1405/03/26	4,423	4,167	4,423	4,385	2.10	394	22M	96B
1405/03/25	4,295	4,295	4,295	4,295	3.00	57	3M	12B
1405/03/24	4,170	4,170	4,170	4,170	2.99	201	27M	113B
1405/03/23	4,049	4,049	4,049	4,049	2.98	50	5M	22B
1405/03/20	3,932	3,932	3,932	3,932	2.99	50	3M	12B
1405/03/19	3,750	3,750	3,822	3,818	2.88	86	8M	30B
1405/03/18	3,711	3,711	3,800	3,711	(2.98)	88	4M	14B
1405/03/17	3,800	3,720	3,827	3,825	2.93	95	9M	36B
1405/03/16	3,720	3,559	3,775	3,716	1.36	233	12M	45B
1405/03/13	3,724	3,600	3,726	3,666	1.33	364	15M	55B
1405/03/12	3,600	3,457	3,669	3,618	1.54	424	22M	79B
1405/03/11	3,576	3,376	3,576	3,558	2.48	479	49M	174B
1405/03/10	3,472	3,472	3,472	3,472	3.00	249	48M	168B
1405/03/09	3,371	3,370	3,371	3,371	2.99	64	7M	23B
1405/03/06	3,273	3,273	3,273	3,273	2.99	20	2M	5B
1405/03/05	3,273	3,273	3,273	3,273	2.99	20	2M	5B
1405/03/04	3,178	3,178	3,178	3,178	2.98	62	6M	18B
1405/03/03	3,086	3,086	3,086	3,086	2.97	30	4M	12B
1405/03/02	2,997	2,997	2,997	2,997	2.99	121	13M	38B
1405/02/30	2,910	2,867	2,910	2,910	2.97	113	7M	20B
1405/02/29	2,826	2,826	2,826	2,826	2.99	62	9M	25B
1404/12/06	2,740	2,717	2,796	2,744	1.03	62	726K	2B
1404/12/05	2,721	2,705	2,725	2,716	0.78	280	986K	3B
1404/12/04	2,635	2,635	2,710	2,695	2.01	51	611K	2B
1404/12/03	2,630	2,630	2,700	2,642	(2.18)	38	805K	2B
1404/12/02	2,746	2,698	2,746	2,701	(2.88)	64	4M	10B
1404/11/29	2,763	2,763	2,820	2,781	(1.07)	638	2M	6B
1404/11/28	2,850	2,771	2,851	2,811	(0.21)	192	2M	5B
1404/11/27	2,795	2,751	2,825	2,817	2.70	127	3M	9B
1404/11/26	2,797	2,677	2,797	2,743	0.99	206	2M	6B
1404/11/25	2,749	2,665	2,790	2,716	(0.29)	466	3M	7B
1404/11/21	2,732	2,697	2,757	2,724	(0.4)	806	4M	11B
1404/11/20	2,790	2,652	2,816	2,735	0.04	766	8M	23B
1404/11/19	2,735	2,673	2,735	2,734	2.94	246	14M	40B
1404/11/18	2,650	2,641	2,656	2,656	2.99	43	2M	6B
1404/11/14	2,564	2,562	2,628	2,579	1.06	145	5M	13B
1404/11/13	2,549	2,510	2,553	2,552	2.94	132	6M	16B
1404/11/12	2,397	2,397	2,543	2,479	0.36	140	796K	2B
1404/11/11	2,547	2,445	2,594	2,470	(1.98)	733	7M	16B
1404/11/08	2,404	2,399	2,547	2,520	1.90	147	5M	12B
1404/11/07	2,475	2,473	2,536	2,473	(2.98)	139	12M	29B
1404/11/06	2,541	2,541	2,620	2,549	(2.67)	1,240	34M	87B
1404/11/05	2,646	2,619	2,646	2,619	(3.0)	659	17M	45B
1404/11/04	2,834	2,671	2,834	2,700	(1.93)	623	3M	7B
1404/11/01	2,727	2,727	2,753	2,753	2.99	165	10M	27B
1404/10/30	2,610	2,606	2,683	2,673	2.61	162	6M	15B
1404/10/29	2,663	2,588	2,663	2,605	0.23	121	1M	4B
1404/10/28	2,582	2,572	2,633	2,599	0.70	146	2M	4B
1404/10/24	2,580	2,554	2,658	2,581	(1.94)	260	14M	36B
1404/10/23	2,682	2,606	2,732	2,632	(2.01)	643	3M	7B
1404/10/22	2,755	2,661	2,825	2,686	(2.08)	748	7M	18B
1404/10/21	2,751	2,697	2,810	2,743	(1.33)	1,114	4M	12B
1404/10/20	2,747	2,747	2,886	2,780	(1.8)	1,149	6M	17B
1404/10/17	2,844	2,762	2,844	2,831	2.50	274	19M	54B
1404/10/16	2,737	2,737	2,763	2,762	2.94	92	4M	11B
1404/10/15	2,613	2,609	2,685	2,683	2.92	287	21M	56B
1404/10/14	2,610	2,605	2,650	2,607	(2.91)	163	7M	18B
1404/10/10	2,677	2,677	2,787	2,685	(2.68)	1,222	8M	22B
1404/10/09	2,833	2,749	2,833	2,759	(2.61)	606	5M	13B
1404/10/08	2,920	2,824	2,930	2,833	(2.68)	206	4M	12B
1404/10/07	2,826	2,826	2,944	2,911	0.07	148	3M	7B
1404/10/06	2,903	2,877	2,960	2,909	1.18	179	3M	10B
1404/10/03	2,811	2,811	2,881	2,875	2.75	194	7M	21B
1404/10/02	2,833	2,769	2,833	2,798	0.29	292	3M	8B
1404/10/01	2,800	2,727	2,889	2,790	(0.75)	270	5M	14B
1404/09/30	2,833	2,788	2,851	2,811	1.01	187	5M	14B
1404/09/29	2,779	2,778	2,833	2,783	1.16	106	2M	6B
1404/09/26	2,801	2,723	2,801	2,751	(0.22)	241	2M	5B
1404/09/25	2,810	2,701	2,838	2,757	(0.11)	334	2M	6B
1404/09/24	2,777	2,725	2,777	2,760	2.34	125	5M	14B
1404/09/23	2,759	2,691	2,759	2,697	0.67	177	2M	5B
1404/09/22	2,686	2,622	2,686	2,679	2.72	108	5M	14B
1404/09/19	2,608	2,600	2,608	2,608	2.96	138	6M	16B
1404/09/18	2,553	2,530	2,553	2,533	2.18	70	4M	11B
1404/09/17	2,421	2,421	2,526	2,479	1.06	123	2M	6B
1404/09/08	3,578	3,496	3,578	3,525	0.34	654	3M	10B
1404/09/05	3,598	3,450	3,598	3,513	0.23	83	2M	7B
1404/09/04	3,561	3,527	3,579	3,505	0.34	81	790K	3B
1404/09/02	3,555	3,483	3,555	3,493	0.17	235	1M	5B
1404/09/01	3,549	3,450	3,549	3,487	(0.03)	651	2M	6B
1404/08/28	3,545	3,512	3,545	3,488	0.29	136	932K	3B
1404/08/27	3,579	3,460	3,579	3,478	0.03	682	1M	4B
1404/08/26	3,622	3,414	3,622	3,477	(1.17)	1,209	5M	18B
1404/08/25	3,598	3,475	3,598	3,518	0.37	351	4M	12B
1404/08/24	3,520	3,487	3,533	3,505	0.14	265	2M	9B
1404/08/21	3,514	3,493	3,549	3,500	0.09	314	862K	3B
1404/08/20	3,500	3,474	3,584	3,497	0.49	319	2M	5B
1404/08/19	3,500	3,440	3,500	3,480	(0.11)	527	774K	3B
1404/08/18	3,550	3,435	3,550	3,484	(1.61)	78	2M	9B
1404/08/17	3,640	3,551	3,640	3,541	0.17	269	730K	3B
1404/08/14	3,545	3,506	3,574	3,535	0.51	567	3M	11B
1404/08/13	3,509	3,509	3,646	3,517	(2.76)	194	13M	46B
1404/08/12	3,699	3,500	3,699	3,617	0.33	294	7M	25B
1404/08/11	3,510	3,505	3,615	3,605	3.38	128	7M	27B
1404/08/07	3,475	3,426	3,559	3,487	0.17	116	2M	7B
1404/08/06	3,573	3,440	3,573	3,481	0.35	214	11M	38B
1404/08/05	3,430	3,430	3,557	3,469	0.35	82	2M	7B
1404/08/04	3,495	3,371	3,495	3,457	1.86	181	7M	23B
1404/08/03	3,470	3,274	3,470	3,394	0.56	204	9M	31B
1404/07/30	3,383	3,313	3,399	3,375	(0.21)	90	809K	3B
1404/07/29	3,306	3,306	3,499	3,382	(0.76)	72	1M	4B
1404/07/28	3,371	3,311	3,495	3,408	(0.12)	90	2M	6B
1404/07/27	3,510	3,384	3,510	3,412	(0.06)	150	4M	14B
1404/07/26	3,400	3,340	3,448	3,414	1.97	221	10M	36B
1404/07/23	3,390	3,289	3,399	3,348	0.0	117	2M	8B
1404/07/22	3,348	3,300	3,348	3,348	2.98	289	23M	75B
1404/07/21	3,251	3,251	3,251	3,251	2.98	69	7M	22B
1404/07/20	3,128	3,103	3,161	3,157	2.87	120	12M	38B
1404/07/19	3,112	3,061	3,112	3,069	0.07	95	2M	7B
1404/07/16	3,126	3,062	3,150	3,067	(2.82)	261	11M	34B
1404/07/15	3,177	3,075	3,249	3,156	(0.06)	84	1M	5B
1404/07/14	3,212	3,098	3,212	3,158	(0.16)	70	2M	7B
1404/07/13	3,212	3,131	3,212	3,163	1.41	64	3M	9B
1404/07/12	3,031	3,031	3,183	3,119	0.91	49	2M	6B
1404/07/09	3,011	3,006	3,090	3,091	(0.1)	34	443K	1B
1404/07/08	3,250	3,076	3,250	3,094	(2.43)	123	6M	18B
1404/07/07	3,171	3,169	3,171	3,171	2.99	86	9M	27B
1404/07/06	3,107	3,061	3,107	3,079	2.06	38	4M	11B
1404/07/05	2,957	2,945	3,017	3,017	2.97	111	12M	38B
1404/07/02	2,987	2,987	2,999	2,930	0.17	20	353K	1B
1404/07/01	2,905	2,892	2,962	2,925	0.0	23	107K	312M
1404/06/31	2,997	2,920	3,004	2,925	0.27	29	584K	2B
1404/06/30	2,896	2,896	2,960	2,917	(2.28)	87	4M	11B
1404/06/29	2,947	2,947	2,950	2,985	(1.74)	52	3M	8B
1404/06/26	3,061	2,999	3,061	3,038	(1.71)	76	3M	9B
1404/06/25	3,061	3,060	3,100	3,091	(0.03)	27	451K	1B
1404/06/24	3,007	3,007	3,110	3,092	(0.23)	36	1M	3B
1404/06/23	3,060	3,060	3,162	3,099	0.03	79	586K	2B
1404/06/22	3,150	3,082	3,150	3,098	(0.06)	29	661K	2B
1404/06/18	3,129	3,080	3,132	3,100	0.06	37	656K	2B
1404/06/17	3,089	3,061	3,121	3,098	2.21	90	4M	13B
1404/06/16	3,180	3,008	3,180	3,031	(2.26)	261	4M	13B
1404/06/15	3,239	3,086	3,240	3,101	(2.51)	123	5M	14B
1404/06/12	3,181	3,151	3,182	3,181	2.94	131	9M	27B
1404/06/11	3,016	3,016	3,145	3,090	1.18	67	2M	7B
1404/06/09	2,985	2,985	3,100	3,054	(0.03)	41	561K	2B
1404/06/08	3,040	2,977	3,066	3,055	(0.46)	41	798K	2B
1404/06/05	3,169	3,040	3,169	3,069	(0.42)	57	2M	5B
1404/06/01	3,109	3,061	3,172	3,082	0.06	254	2M	6B
1404/05/29	3,099	3,074	3,129	3,080	0.29	124	1M	4B
1404/05/28	3,024	3,022	3,089	3,071	(1.41)	77	2M	7B
1404/05/27	3,149	3,105	3,149	3,115	0.0	59	247K	770M
1404/05/26	3,020	3,020	3,199	3,115	0.06	95	543K	2B
1404/05/25	3,104	3,104	3,190	3,113	(2.69)	70	4M	14B
1404/05/22	3,104	3,104	3,104	3,199	(0.03)	19	66K	205M
1404/05/21	3,200	3,107	3,200	3,200	(0.09)	21	129K	403M
1404/05/20	3,119	3,119	3,210	3,203	(0.37)	41	626K	2B
1404/05/19	3,154	3,152	3,230	3,215	(1.05)	39	2M	5B
1404/05/18	3,198	3,198	3,307	3,249	(1.43)	108	2M	8B
1404/05/15	3,230	3,210	3,230	3,296	(0.39)	34	605K	2B
1404/05/14	3,326	3,271	3,326	3,309	(0.51)	182	2M	7B
1404/05/13	3,379	3,299	3,379	3,326	(1.57)	404	4M	15B
1404/05/12	3,384	3,354	3,384	3,379	(0.27)	182	2M	8B
1404/05/11	3,395	3,373	3,434	3,388	(0.21)	183	2M	7B
1404/05/08	3,342	3,342	3,398	3,395	(1.45)	56	2M	7B
1404/05/07	3,378	3,378	3,378	3,445	(1.06)	28	2M	5B
1404/05/06	3,416	3,416	3,416	3,482	(1.11)	28	2M	5B
1404/05/05	3,459	3,459	3,468	3,521	(1.23)	87	2M	6B
1404/05/04	3,481	3,472	3,578	3,565	(0.39)	247	1M	4B
1404/05/01	3,586	3,479	3,648	3,579	(0.2)	82	710K	3B
1404/04/29	3,910	3,862	3,977	3,896	0.88	69	2M	6B
1404/04/28	3,927	3,877	3,927	3,862	0.10	39	335K	1B
1404/04/25	3,914	3,848	3,914	3,858	0.55	152	2M	6B
1404/04/24	3,866	3,813	3,915	3,837	0.18	472	2M	7B
1404/04/23	3,924	3,822	3,924	3,830	0.45	172	2M	6B
1404/04/22	3,851	3,824	3,880	3,813	0.21	197	841K	3B
1404/04/21	3,903	3,805	3,903	3,805	0.40	56	1M	4B
1404/04/18	3,771	3,734	3,787	3,790	(1.53)	83	2M	8B
1404/04/17	3,794	3,787	3,970	3,849	(1.41)	108	2M	8B
1404/04/16	3,901	3,843	4,022	3,904	(0.1)	176	962K	4B
1404/04/11	3,898	3,898	4,046	3,908	(2.74)	2,497	37M	144B
1404/04/10	3,952	3,952	3,952	4,018	(1.37)	28	2M	6B
1404/04/09	4,074	4,074	4,074	4,074	(2.98)	216	25M	100B
1404/04/08	4,199	4,199	4,199	4,199	(2.98)	30	4M	17B
1404/04/07	4,314	4,314	4,314	4,328	(2.68)	21	3M	13B
1404/03/21	4,548	4,438	4,548	4,447	0.0	52	381K	2B
1404/03/20	4,478	4,401	4,557	4,447	(1.59)	106	3M	13B
1404/03/19	4,564	4,469	4,620	4,519	(1.46)	134	5M	21B
1404/03/18	4,540	4,530	4,720	4,586	(1.61)	148	4M	18B
1404/03/17	4,850	4,648	4,850	4,661	(2.71)	96	4M	20B
1404/03/13	4,870	4,737	4,872	4,791	(0.79)	83	2M	10B
1404/03/12	4,923	4,755	4,923	4,829	(0.33)	69	1M	6B
1404/03/11	4,748	4,720	4,900	4,845	(0.41)	111	3M	13B
1404/03/10	4,960	4,759	4,970	4,865	(0.59)	80	2M	11B
1404/03/07	4,810	4,810	5,003	4,894	(0.93)	76	3M	13B
1404/03/06	4,877	4,877	4,942	4,940	2.94	127	6M	29B
1404/03/05	4,750	4,666	4,855	4,799	1.03	112	2M	9B
1404/03/04	4,800	4,677	4,847	4,750	(1.33)	76	2M	9B
1404/03/03	4,950	4,732	4,950	4,814	(0.15)	78	625K	3B
1404/02/31	4,825	4,820	4,915	4,821	(2.98)	139	4M	21B
1404/02/30	5,082	4,952	5,091	4,969	(2.66)	155	5M	25B
1404/02/29	5,113	5,015	5,113	5,105	2.82	246	13M	67B
1404/02/28	4,950	4,880	4,998	4,965	2.31	228	7M	35B
1404/02/27	4,860	4,814	5,016	4,853	(1.56)	212	13M	64B
1404/02/24	4,900	4,860	4,980	4,930	(1.6)	157	8M	41B
1404/02/23	5,070	4,930	5,090	5,010	(0.2)	83	1M	6B
1404/02/22	5,020	4,970	5,020	5,020	2.87	176	10M	51B
1404/02/21	4,900	4,760	5,030	4,880	(0.2)	78	1M	6B
1404/02/20	4,980	4,880	5,000	4,890	(2.63)	360	5M	24B
1404/02/17	4,973	4,901	5,027	5,022	2.89	146	5M	26B
1404/02/16	4,946	4,800	4,965	4,881	(0.51)	127	4M	22B
1404/02/15	4,814	4,814	4,973	4,906	1.34	115	3M	14B
1404/02/14	4,823	4,710	4,914	4,841	(0.23)	203	10M	46B
1404/02/13	4,787	4,787	4,990	4,852	(1.68)	241	7M	35B
1404/02/10	4,938	4,890	4,938	4,935	2.92	192	8M	42B
1404/02/09	4,644	4,582	4,838	4,795	2.06	165	11M	53B
1404/02/08	4,780	4,620	4,844	4,698	(1.26)	96	3M	15B
1404/02/07	4,759	4,758	4,799	4,758	(3.0)	179	7M	32B
1404/02/06	5,032	4,740	5,032	4,905	0.39	158	4M	21B
1404/02/03	5,090	4,832	5,090	4,886	(1.91)	232	6M	31B
1404/02/02	4,981	4,981	4,981	4,981	3.00	81	5M	23B
1404/02/01	4,841	4,841	4,841	4,836	2.89	58	3M	16B
1404/01/31	4,700	4,698	4,700	4,700	2.98	75	4M	19B
1404/01/30	4,645	4,522	4,645	4,564	1.20	182	7M	31B
1404/01/27	4,499	4,487	4,610	4,510	(2.49)	178	4M	16B
1404/01/26	4,640	4,500	4,672	4,625	(0.17)	68	892K	4B
1404/01/25	4,633	4,633	4,633	4,633	2.98	144	10M	48B
1404/01/24	4,500	4,500	4,526	4,499	2.37	70	3M	13B
1404/01/23	4,271	4,271	4,470	4,395	(0.09)	99	3M	11B
1404/01/20	4,550	4,301	4,550	4,399	(0.74)	100	3M	11B
1404/01/19	4,432	4,430	4,432	4,432	3.00	86	6M	26B
1404/01/18	4,224	4,224	4,340	4,303	(1.17)	89	2M	7B
1404/01/17	4,370	4,240	4,370	4,354	(0.39)	62	596K	3B
1404/01/16	4,340	4,278	4,340	4,371	(0.88)	133	1M	5B
1404/01/10	4,409	4,333	4,495	4,410	0.02	56	403K	2B
1404/01/09	4,328	4,302	4,420	4,409	(0.59)	99	989K	4B
1404/01/06	4,545	4,327	4,545	4,435	(0.56)	122	790K	3B
1404/01/05	4,360	4,331	4,589	4,460	(0.09)	104	704K	3B
1403/12/28	4,360	4,360	4,360	4,464	(0.67)	62	771K	3B
1403/12/27	4,500	4,487	4,600	4,494	(2.83)	161	4M	17B
1403/12/26	4,655	4,506	4,724	4,625	(0.41)	125	1M	5B
1403/12/25	4,655	4,532	4,655	4,644	2.74	114	4M	17B
1403/12/14	7,170	7,050	7,300	7,150	0.0	65	355K	3B
1403/12/13	7,150	7,150	7,230	7,150	(2.99)	139	3M	21B
1403/12/12	7,400	7,210	7,400	7,370	(0.67)	134	1M	9B
1403/12/11	7,290	7,290	7,390	7,420	0.0	39	75K	553M
1403/12/08	7,400	7,390	7,590	7,420	(2.5)	346	8M	56B
1403/12/07	7,790	7,370	7,790	7,610	0.40	122	1M	9B
1403/12/06	7,580	7,500	7,580	7,580	2.99	171	8M	63B
1403/12/05	7,460	7,290	7,510	7,360	0.41	87	1M	8B
1403/12/04	7,450	7,300	7,450	7,330	(2.53)	114	2M	15B
1403/12/01	7,500	7,480	7,620	7,520	0.13	56	814K	6B
1403/11/30	7,600	7,480	7,690	7,510	(2.59)	160	2M	16B
1403/11/29	7,790	7,560	7,790	7,710	(1.03)	95	882K	7B
1403/11/28	8,040	7,600	8,040	7,790	(0.51)	93	816K	6B
1403/11/27	7,710	7,710	7,810	7,830	(1.39)	60	1M	8B
1403/11/23	8,070	7,910	8,100	7,940	(2.58)	112	2M	16B
1403/11/21	8,000	7,980	8,400	8,150	(0.85)	141	3M	23B
1403/11/17	8,320	8,170	8,340	8,220	(2.38)	186	5M	38B
1403/11/16	8,570	8,340	8,570	8,420	(0.12)	58	654K	6B
1403/11/15	8,460	8,310	8,510	8,430	(1.52)	592	2M	20B
1403/11/14	8,360	8,360	8,680	8,560	(0.58)	96	713K	6B
1403/11/13	8,460	8,390	8,500	8,610	(0.35)	56	315K	3B
1403/11/10	8,590	8,590	8,890	8,640	(2.37)	524	3M	23B
1403/11/08	8,590	8,570	8,940	8,850	1.96	382	6M	53B
1403/11/07	8,710	8,430	8,740	8,680	2.24	177	4M	38B
1403/11/06	8,500	8,360	8,500	8,490	2.78	172	5M	40B
1403/11/03	8,300	8,250	8,300	8,260	2.48	63	2M	15B
1403/11/02	8,080	7,900	8,270	8,060	(0.98)	116	1M	11B
1403/11/01	8,230	8,050	8,230	8,140	(1.81)	124	1M	11B
1403/10/30	8,540	8,290	8,540	8,290	(2.93)	160	7M	62B
1403/10/29	8,540	8,540	8,680	8,540	(2.95)	169	5M	46B
1403/10/26	8,850	8,730	9,100	8,800	(2.11)	173	2M	21B
1403/10/24	8,910	8,820	9,200	8,990	(0.11)	277	2M	22B
1403/10/23	9,190	8,970	9,190	9,000	(2.6)	1,192	4M	36B
1403/10/22	9,250	9,020	9,250	9,240	2.78	341	13M	122B
1403/10/19	8,990	8,990	8,990	8,990	2.98	128	5M	47B
1403/10/18	8,690	8,600	8,730	8,730	2.95	193	6M	50B
1403/10/17	8,390	8,190	8,500	8,480	2.66	306	7M	63B
1403/10/16	8,150	8,040	8,400	8,260	(0.24)	221	3M	21B
1403/10/15	8,310	8,200	8,350	8,280	1.97	241	3M	22B
1403/10/12	8,300	8,100	8,300	8,120	0.37	142	709K	6B
1403/10/11	8,100	8,000	8,130	8,090	2.41	262	5M	43B
1403/10/10	7,960	7,850	8,010	7,900	(2.35)	155	2M	16B
1403/10/09	8,460	8,060	8,460	8,090	(2.53)	174	4M	29B
1403/10/08	8,200	8,100	8,460	8,300	(0.12)	157	3M	26B
1403/10/05	8,250	8,170	8,370	8,310	(1.19)	108	2M	12B
1403/10/04	8,370	8,200	8,410	8,410	2.94	143	3M	25B
1403/10/03	8,310	7,970	8,390	8,170	(0.12)	247	8M	69B
1403/10/02	8,430	8,170	8,430	8,180	(2.85)	170	3M	27B
1403/10/01	8,300	8,100	8,430	8,420	2.81	168	5M	45B
1403/09/28	8,190	8,190	8,300	8,190	(2.96)	160	4M	32B
1403/09/27	8,440	8,440	8,450	8,440	(2.99)	118	3M	21B
1403/09/26	8,720	8,700	8,760	8,700	(2.9)	181	5M	42B
1403/09/25	9,180	8,670	9,180	8,960	0.34	292	7M	60B
1403/09/24	8,710	8,710	8,940	8,930	2.88	213	4M	36B
1403/09/21	8,300	8,220	8,700	8,680	2.72	297	9M	82B
1403/09/20	8,410	8,270	8,450	8,450	2.92	201	7M	62B
1403/09/19	7,800	7,800	8,270	8,210	2.24	130	2M	17B
1403/09/18	7,930	7,930	8,030	8,030	(1.71)	152	1M	11B
1403/09/17	8,420	8,160	8,420	8,170	(2.85)	120	2M	18B
1403/09/14	8,240	8,230	8,680	8,410	(0.83)	286	4M	32B
1403/09/13	8,550	8,140	8,600	8,480	1.56	169	3M	22B
1403/09/12	8,340	8,340	8,350	8,350	2.96	205	8M	63B
1403/09/11	7,880	7,820	8,190	8,110	1.88	249	3M	22B
1403/09/10	8,100	7,720	8,180	7,960	0.13	188	2M	19B
1403/09/07	7,870	7,650	8,060	7,950	1.53	257	5M	41B
1403/09/06	7,870	7,700	7,870	7,830	2.35	532	9M	69B
1403/09/05	7,650	7,500	7,650	7,650	2.96	115	3M	26B
1403/09/04	7,400	7,400	7,430	7,430	2.91	118	9M	67B
1403/09/03	7,120	7,120	7,370	7,220	0.28	807	4M	28B
1403/08/30	7,050	7,050	7,260	7,200	(0.83)	78	877K	6B
1403/08/29	7,390	7,110	7,410	7,260	0.83	132	1M	8B
1403/08/28	7,130	7,130	7,330	7,200	1.12	42	856K	6B
1403/08/27	7,130	6,900	7,130	7,120	2.74	123	3M	24B
1403/08/26	6,900	6,760	6,940	6,930	2.82	81	2M	17B
1403/08/23	6,600	6,600	6,880	6,740	0.90	97	821K	6B
1403/08/22	6,870	6,600	6,870	6,680	(0.3)	107	740K	5B
1403/08/21	6,700	6,580	6,700	6,700	2.92	107	3M	18B
1403/08/20	6,620	6,560	6,620	6,510	1.24	43	986K	7B
1403/08/19	6,480	6,310	6,550	6,430	1.10	67	1M	7B
1403/08/16	6,180	6,180	6,400	6,360	(0.16)	33	497K	3B
1403/08/15	6,580	6,230	6,580	6,370	(0.78)	55	693K	4B
1403/08/14	6,610	6,290	6,610	6,420	(0.93)	61	788K	5B
1403/08/13	6,310	6,310	6,650	6,480	(0.31)	51	303K	2B
1403/08/12	6,630	6,270	6,650	6,500	0.62	160	940K	6B
1403/08/09	6,350	6,350	6,480	6,460	2.54	116	3M	17B
1403/08/08	6,330	6,330	6,330	6,300	2.44	41	2M	13B
1403/08/07	6,270	6,270	6,270	6,150	0.99	25	792K	5B
1403/08/06	6,260	6,260	6,260	6,090	0.16	19	70K	440M
1403/08/05	6,230	6,230	6,230	6,080	0.50	39	458K	3B
1403/08/02	6,010	5,970	6,010	6,050	(1.63)	94	1M	8B
1403/08/01	6,300	6,010	6,340	6,150	(0.49)	92	863K	5B
1403/07/30	6,110	6,110	6,310	6,180	(1.75)	139	2M	11B
1403/07/29	6,400	6,220	6,400	6,290	(1.87)	81	2M	12B
1403/07/28	6,510	6,410	6,510	6,410	(2.88)	112	3M	17B
1403/07/25	6,690	6,560	6,820	6,600	(2.37)	928	3M	17B
1403/07/24	6,720	6,720	6,740	6,760	(2.31)	83	2M	12B
1403/07/23	6,980	6,920	6,980	6,920	(2.95)	82	3M	23B
1403/07/22	7,110	7,020	7,200	7,130	(0.56)	322	1M	8B
1403/07/21	7,200	7,120	7,470	7,170	(2.18)	656	3M	23B
1403/07/18	7,260	7,260	7,400	7,330	0.0	148	1M	10B
1403/07/17	7,310	7,310	7,310	7,330	(0.68)	63	1M	11B
1403/07/16	7,380	7,380	7,400	7,380	(0.94)	99	6M	42B
1403/07/15	7,380	7,380	7,380	7,450	0.0	6	84K	621M
1403/07/14	7,380	7,380	7,380	7,450	0.0	4	77K	568M
1403/07/11	7,380	7,380	7,380	7,450	0.0	1	58K	428M
1403/07/10	7,380	7,380	7,380	7,450	0.0	1	58K	428M
1403/07/09	7,420	7,420	7,420	7,450	(0.53)	34	1M	10B
1403/07/08	7,420	7,420	7,420	7,490	0.0	11	151K	1B
1403/07/07	7,420	7,420	7,420	7,490	0.0	4	71K	526M
1403/07/04	7,430	7,430	7,670	7,490	0.27	92	659K	5B
1403/07/03	7,440	7,340	7,470	7,470	2.89	223	15M	113B
1403/07/02	7,320	7,180	7,490	7,260	(1.89)	347	9M	68B
1403/07/01	7,620	7,270	7,670	7,400	(0.94)	101	1M	9B
1403/06/28	7,540	7,290	7,620	7,470	0.95	142	3M	24B
1403/06/27	7,480	7,240	7,530	7,400	1.09	105	2M	15B
1403/06/26	7,110	7,110	7,400	7,320	0.0	115	2M	13B
1403/06/25	7,250	7,170	7,320	7,320	2.95	344	16M	119B
1403/06/24	7,170	7,000	7,180	7,110	1.86	150	4M	29B
1403/06/21	6,830	6,770	7,020	6,980	2.35	134	7M	49B
1403/06/20	6,850	6,830	6,950	6,820	0.59	60	732K	5B
1403/06/19	6,730	6,640	6,980	6,780	(0.29)	119	4M	29B
1403/06/18	6,800	6,690	6,800	6,800	(1.31)	93	1M	7B
1403/06/17	6,840	6,800	7,000	6,890	0.73	124	6M	38B
1403/06/13	6,910	6,800	6,910	6,840	0.59	88	3M	18B
1403/06/11	6,910	6,750	6,910	6,800	0.29	112	2M	12B
1403/06/10	6,780	6,650	6,780	6,780	1.95	114	5M	35B
1403/06/07	6,570	6,510	6,770	6,650	0.15	107	2M	15B
1403/06/06	6,650	6,570	6,760	6,640	0.15	75	554K	4B
1403/06/05	6,720	6,700	6,720	6,630	0.61	55	776K	5B
1403/06/03	6,600	6,560	6,600	6,590	1.70	59	2M	14B
1403/05/31	6,400	6,400	6,520	6,480	1.25	47	2M	11B
1403/05/30	6,380	6,380	6,440	6,400	1.27	118	2M	13B
1403/05/29	6,350	6,300	6,400	6,320	0.64	72	1M	9B
1403/05/28	6,250	6,220	6,340	6,280	0.96	42	1M	8B
1403/05/27	6,050	6,050	6,220	6,220	1.97	102	4M	28B
1403/05/24	6,130	6,060	6,130	6,100	0.49	82	1M	8B
1403/05/23	6,000	6,000	6,120	6,070	0.17	59	2M	12B
1403/05/22	6,020	6,020	6,140	6,060	(0.33)	135	825K	5B
1403/05/21	6,030	6,030	6,150	6,080	(0.16)	69	2M	13B
1403/05/20	6,150	6,050	6,150	6,090	0.0	87	2M	13B
1403/05/16	6,110	6,040	6,110	6,090	0.66	104	2M	12B
1403/05/15	6,130	6,020	6,130	6,050	(0.33)	114	2M	10B
1403/05/14	6,040	6,010	6,100	6,070	0.50	101	1M	8B
1403/05/13	5,940	5,940	6,220	6,040	(4.28)	110	2M	12B
1403/05/10	6,350	6,290	6,510	6,310	(5.68)	213	2M	14B
1403/05/09	6,880	6,650	6,880	6,690	0.0	168	987K	7B
1403/05/08	6,900	6,620	7,000	6,690	(4.84)	492	12M	77B
1403/05/06	7,190	6,980	7,190	7,030	(2.9)	245	4M	27B
1403/05/03	7,480	7,170	7,480	7,240	(0.14)	113	1M	9B
1403/05/02	7,170	7,170	7,400	7,250	0.28	123	2M	14B
1403/05/01	7,270	7,100	7,280	7,230	(0.55)	99	916K	7B
1403/04/24	7,770	7,770	7,970	7,900	0.0	97	2M	14B
1403/04/23	8,000	7,730	8,000	7,900	(0.25)	123	3M	24B
1403/04/20	8,060	7,820	8,060	7,920	(0.13)	240	1M	8B
1403/04/19	8,000	7,590	8,000	7,930	(0.13)	238	1M	8B
1403/04/18	8,130	7,800	8,130	7,940	(0.5)	194	2M	12B
1403/04/17	8,150	7,630	8,150	7,980	3.77	586	4M	29B
1403/04/16	7,680	7,670	7,690	7,690	5.92	191	9M	70B
1403/04/13	7,310	7,240	7,340	7,260	0.55	310	1M	10B
1403/04/12	7,200	7,200	7,380	7,220	0.70	58	1M	10B
1403/04/11	7,010	6,910	7,300	7,170	(0.69)	120	1M	9B
1403/04/10	7,160	6,880	7,160	7,220	(0.41)	49	275K	2B
1403/04/09	7,360	7,220	7,550	7,250	0.14	130	873K	6B
1403/04/06	7,240	7,200	7,240	7,240	1.97	94	3M	21B
1403/04/04	6,910	6,910	7,150	7,100	1.28	298	5M	37B
1403/04/03	7,190	6,940	7,190	7,010	(0.57)	201	3M	18B
1403/04/02	7,120	6,920	7,120	7,050	0.86	277	2M	12B
1403/03/30	7,000	6,910	7,090	6,990	0.43	35	539K	4B
1403/03/29	7,000	7,000	7,030	6,960	0.14	254	495K	3B
1403/03/27	6,860	6,850	6,920	6,950	(0.43)	55	601K	4B
1403/03/26	6,900	6,890	7,030	6,980	(0.71)	285	1M	8B
1403/03/23	6,970	6,970	7,070	7,030	(0.14)	106	485K	3B
1403/03/22	7,040	6,910	7,150	7,040	(0.14)	52	490K	3B
1403/03/21	6,990	6,990	7,120	7,050	0.86	86	998K	7B
1403/03/20	6,880	6,870	6,990	6,990	(0.29)	68	468K	3B
1403/03/19	6,890	6,890	6,940	7,010	(0.28)	65	369K	3B
1403/03/16	7,010	6,910	7,170	7,030	(0.28)	77	444K	3B
1403/03/13	7,060	6,940	7,080	7,050	(0.42)	47	598K	4B
1403/03/12	7,200	6,960	7,200	7,080	(0.28)	73	385K	3B
1403/03/09	7,120	7,000	7,120	7,100	1.57	177	6M	40B
1403/03/08	7,110	6,960	7,110	6,990	0.14	73	996K	7B
1403/03/07	6,890	6,880	6,980	6,980	(0.57)	83	763K	5B
1403/03/06	6,960	6,960	6,960	7,020	(1.13)	50	1M	9B
1403/03/05	7,200	6,980	7,200	7,100	(0.28)	68	421K	3B
1403/03/01	7,140	6,990	7,230	7,120	(0.14)	101	525K	4B
1403/02/30	7,230	6,830	7,240	7,130	(2.06)	138	981K	7B
1403/02/29	7,380	7,150	7,660	7,280	1.68	167	2M	18B
1403/02/26	7,170	7,030	7,300	7,160	(3.24)	170	3M	19B
1403/02/25	7,300	7,170	7,420	7,400	(0.4)	57	407K	3B
1403/02/24	7,530	7,200	7,660	7,430	(0.4)	72	391K	3B
1403/02/23	7,370	7,200	7,600	7,460	(0.93)	71	763K	6B
1403/02/22	7,380	7,380	7,600	7,530	(0.26)	95	787K	6B
1403/02/19	7,720	7,330	7,720	7,550	(0.4)	40	363K	3B
1403/02/18	7,550	7,350	7,650	7,580	(0.79)	80	893K	7B
1403/02/17	7,630	7,460	7,640	7,640	(0.13)	51	345K	3B
1403/02/16	7,830	7,580	7,830	7,650	0.0	32	187K	1B
1403/02/12	7,400	7,400	7,740	7,650	(0.13)	30	337K	3B
1403/02/11	7,650	7,450	7,650	7,660	(0.26)	48	462K	4B
1403/02/10	7,700	7,600	7,740	7,680	0.0	101	460K	4B
1403/02/09	7,900	7,570	7,900	7,680	(0.52)	90	971K	7B
1403/02/08	7,840	7,660	7,940	7,720	0.39	85	1M	11B
1403/02/05	7,600	7,550	7,890	7,690	(0.52)	236	3M	20B
1403/02/04	7,650	7,630	7,800	7,730	(0.77)	103	1M	9B
1403/02/03	7,760	7,660	8,000	7,790	0.52	98	1M	10B
1403/02/02	7,890	7,790	8,060	7,750	1.31	96	857K	7B
1403/02/01	7,740	7,460	7,810	7,650	4.79	140	3M	20B
1403/01/29	7,280	7,270	7,400	7,300	(0.54)	102	2M	14B
1403/01/28	7,410	7,290	7,410	7,340	(0.27)	68	655K	5B
1403/01/27	7,410	7,410	7,410	7,360	0.27	41	684K	5B
1403/01/26	7,290	7,290	7,290	7,340	(0.27)	48	776K	6B
1403/01/25	7,570	7,330	7,720	7,360	(6.6)	293	4M	31B
1403/01/21	7,830	7,790	8,080	7,880	0.38	342	1M	11B
1403/01/20	7,990	7,710	8,100	7,850	0.38	74	639K	5B
1403/01/19	7,550	7,550	7,990	7,820	(0.13)	293	723K	6B
1403/01/18	8,000	7,530	8,070	7,830	(2.97)	217	1M	11B
1403/01/15	8,090	7,970	8,290	8,070	(0.12)	243	2M	13B
1403/01/14	7,580	7,580	8,360	8,080	0.75	594	5M	37B
1403/01/11	8,100	7,880	8,100	8,020	(0.99)	147	1M	9B
1403/01/08	7,960	7,960	8,200	8,100	1.63	298	3M	24B
1403/01/07	8,000	7,900	8,090	7,970	1.27	158	2M	16B
1403/01/06	7,830	7,720	8,100	7,870	2.47	360	4M	31B
1403/01/05	7,640	7,560	7,900	7,680	3.23	213	2M	16B
1402/12/28	7,380	7,200	7,700	7,440	(2.62)	610	8M	57B
1402/12/27	7,480	7,440	7,660	7,640	6.70	838	16M	122B
1402/12/26	7,000	6,940	7,310	7,160	4.68	325	3M	19B
1402/12/23	7,300	6,730	7,300	6,840	(3.8)	860	12M	82B
1402/12/22	7,300	6,900	7,300	7,110	(1.66)	362	4M	29B
1402/12/21	7,720	7,180	7,720	7,230	(4.99)	956	9M	67B
1402/12/20	8,250	7,500	8,250	7,610	(2.69)	232	2M	18B
1402/12/19	8,220	7,590	8,220	7,820	(1.01)	164	1M	10B
1402/12/16	8,030	7,800	8,040	7,900	(1.62)	165	2M	18B
1402/12/15	8,050	7,920	8,100	8,030	(0.37)	142	1M	10B
1402/12/14	8,150	7,750	8,150	8,060	(0.49)	121	2M	14B
1402/12/13	8,100	8,000	8,220	8,100	1.38	305	3M	26B
1402/12/12	7,700	7,700	8,100	7,990	0.25	121	1M	11B
1402/12/09	7,650	7,650	8,130	7,970	(1.36)	167	2M	12B
1402/12/08	8,090	7,840	8,090	8,080	(0.12)	43	106K	842M
1402/12/07	8,020	7,700	8,100	8,090	(1.58)	120	768K	6B
1402/12/05	7,950	7,950	8,200	8,220	0.0	31	58K	466M
1402/11/30	8,050	8,050	8,270	8,220	(0.24)	109	504K	4B
1402/11/29	8,160	8,000	8,300	8,240	(1.79)	169	1M	11B
1402/11/28	8,260	8,180	8,440	8,390	(0.59)	196	534K	4B
1402/11/25	8,350	8,290	8,400	8,440	(0.47)	149	635K	5B
1402/11/24	8,360	8,350	8,530	8,480	(0.12)	48	172K	1B
1402/11/23	8,360	8,350	8,500	8,490	(0.47)	117	821K	7B
1402/11/21	8,390	8,390	8,580	8,530	(0.12)	101	266K	2B
1402/11/18	8,490	8,350	8,690	8,540	(0.12)	261	788K	7B
1402/11/17	8,750	8,560	8,750	8,550	0.12	71	815K	7B
1402/11/16	8,360	8,360	8,740	8,540	1.18	108	2M	14B
1402/11/15	8,490	8,310	8,550	8,440	(0.24)	112	560K	5B
1402/11/14	8,280	8,270	8,520	8,460	(1.05)	230	1M	10B
1402/11/11	8,490	8,220	8,500	8,550	(0.35)	111	319K	3B
1402/11/10	8,410	8,390	8,600	8,580	(0.46)	133	850K	7B
1402/11/09	8,510	8,200	8,710	8,620	(0.58)	272	1M	9B
1402/11/08	8,380	8,360	8,740	8,670	6.12	300	4M	33B
1402/11/07	8,080	8,070	8,500	8,170	(0.12)	154	560K	5B
1402/11/04	8,000	7,900	8,300	8,180	(2.04)	256	1M	11B
1402/11/03	8,330	8,040	8,480	8,350	(2.57)	197	1M	10B
1402/11/02	8,640	8,310	8,640	8,570	(1.83)	215	999K	8B
1402/11/01	8,650	8,340	8,680	8,730	(2.35)	247	1M	9B
1402/10/30	8,990	8,730	9,000	8,940	(0.33)	151	507K	4B
1402/10/27	8,900	8,830	9,000	8,970	(0.11)	105	231K	2B
1402/10/26	9,190	8,670	9,190	8,980	(0.22)	88	308K	3B
1402/10/25	8,990	8,840	9,210	9,000	0.0	193	1M	11B
1402/10/24	9,090	8,830	9,090	9,000	(0.77)	231	1M	9B
1402/10/23	8,900	8,900	9,090	9,070	(0.33)	197	498K	4B
1402/10/20	9,210	8,780	9,290	9,100	(1.3)	382	1M	14B
1402/10/19	9,240	9,100	9,250	9,220	(0.22)	116	335K	3B
1402/10/18	9,230	9,050	9,470	9,240	(0.65)	182	781K	7B
1402/10/17	9,130	9,130	9,390	9,300	0.0	117	214K	2B
1402/10/16	9,200	9,190	9,530	9,300	0.54	181	2M	18B
1402/10/13	9,240	9,230	9,330	9,250	0.0	113	582K	5B
1402/10/12	9,150	9,100	9,340	9,250	0.0	108	594K	5B
1402/10/11	9,550	9,140	9,550	9,250	0.11	192	2M	14B
1402/10/10	9,400	8,810	9,400	9,240	5.12	408	2M	22B
1402/09/28	13,920	13,510	14,200	13,810	(1.92)	490	3M	35B
1402/09/27	13,810	13,810	14,500	14,080	1.00	336	2M	24B
1402/09/25	13,660	13,620	14,180	13,940	0.22	192	1M	18B
1402/09/22	14,280	13,740	14,280	13,910	1.61	189	2M	30B
1402/09/21	13,500	13,400	13,790	13,690	(0.58)	184	494K	7B
1402/09/20	13,300	13,300	14,830	13,770	(0.72)	299	2M	21B
1402/09/19	14,150	13,260	14,180	13,870	(0.22)	51	132K	2B
1402/09/14	13,080	13,080	14,130	13,900	0.29	280	2M	22B
1402/09/13	14,280	13,780	14,280	13,860	0.65	389	3M	37B
1402/09/12	13,970	13,650	14,020	13,770	0.58	179	1M	17B
1402/09/11	13,800	13,400	14,250	13,690	1.56	254	951K	13B
1402/09/08	13,510	13,220	13,650	13,480	(0.07)	167	594K	8B
1402/09/07	13,130	13,130	13,480	13,490	(0.07)	89	137K	2B
1402/09/06	13,660	13,310	13,660	13,500	(0.3)	133	445K	6B
1402/09/05	13,420	13,320	13,680	13,540	0.0	92	162K	2B
1402/09/04	13,650	13,360	13,740	13,540	0.0	101	257K	3B
1402/09/01	13,330	13,320	13,700	13,540	(0.37)	125	507K	7B
1402/08/30	13,290	13,190	13,630	13,590	(0.29)	117	269K	4B
1402/08/29	13,380	13,200	13,850	13,630	(0.87)	171	549K	7B
1402/08/28	13,500	13,330	13,960	13,750	(0.29)	195	458K	6B
1402/08/27	13,340	12,920	14,010	13,790	5.27	283	1M	18B
1402/08/24	12,820	12,820	13,300	13,100	0.31	259	1M	13B
1402/08/23	13,200	12,730	13,200	13,060	(0.23)	60	524K	7B
1402/08/22	12,930	12,920	13,190	13,090	(0.15)	98	569K	7B
1402/08/21	13,250	12,910	13,250	13,110	(0.08)	97	329K	4B
1402/08/20	12,850	12,850	13,210	13,120	(0.68)	248	571K	7B
1402/08/17	13,490	12,990	13,490	13,210	(0.75)	165	876K	12B
1402/08/16	12,930	12,930	13,520	13,310	0.68	117	663K	9B
1402/08/15	12,990	12,950	13,500	13,220	0.15	108	463K	6B
1402/08/14	13,250	13,000	13,500	13,200	(0.08)	213	818K	11B
1402/08/13	13,000	12,770	13,420	13,210	5.26	256	2M	25B
1402/08/10	12,520	12,190	12,820	12,550	0.16	153	419K	5B
1402/08/09	13,180	12,500	13,180	12,530	0.08	101	785K	10B
1402/08/08	12,670	12,050	12,750	12,520	1.13	126	1M	13B
1402/08/07	12,400	12,150	13,100	12,380	0.98	151	750K	9B
1402/08/06	12,040	12,040	12,510	12,260	(2.39)	220	1M	15B
1402/08/03	12,140	12,140	12,890	12,560	0.64	104	663K	8B
1402/08/02	12,700	11,820	12,700	12,480	(1.73)	165	900K	11B
1402/08/01	12,960	12,470	12,960	12,700	(0.78)	207	841K	11B
1402/07/30	12,500	12,500	13,180	12,800	(1.46)	340	1M	13B
1402/07/29	13,480	12,660	13,480	12,990	1.72	362	2M	27B
1402/07/26	12,240	11,710	12,960	12,770	5.36	397	5M	58B
1402/07/25	11,500	11,500	12,130	12,120	6.88	319	4M	49B
1402/07/24	11,300	11,190	11,500	11,340	0.35	164	1M	13B
1402/07/23	11,440	11,040	11,740	11,300	0.09	119	1M	12B
1402/07/22	11,840	11,170	11,840	11,290	0.27	176	1M	15B
1402/07/19	11,640	11,180	11,790	11,260	0.63	65	548K	6B
1402/07/18	11,440	11,180	11,450	11,190	0.27	58	294K	3B
1402/07/17	11,390	11,050	11,450	11,160	0.18	70	381K	4B
1402/07/16	11,000	10,990	11,390	11,140	(5.67)	343	2M	21B
1402/07/15	11,520	11,420	11,740	11,810	(0.51)	161	318K	4B
1402/07/12	11,630	11,500	12,000	11,870	3.40	170	1M	17B
1402/07/10	11,240	11,240	11,950	11,480	2.68	200	895K	10B
1402/07/09	10,800	10,800	11,340	11,180	0.27	142	1M	11B
1402/07/08	11,350	10,730	11,350	11,150	(2.28)	399	966K	11B
1402/07/05	11,880	11,230	11,880	11,410	(0.17)	223	702K	8B
1402/07/04	11,310	11,290	12,000	11,430	(3.3)	410	3M	40B
1402/07/03	11,860	11,620	12,190	11,820	(2.72)	385	2M	23B
1402/07/01	11,960	11,800	12,400	12,150	0.50	188	1M	15B
1402/06/29	12,020	12,000	12,210	12,090	(1.55)	261	2M	23B
1402/06/28	12,630	12,150	12,630	12,280	(2.85)	434	3M	33B
1402/06/27	12,650	12,400	12,930	12,640	(1.48)	316	1M	13B
1402/06/26	12,330	12,330	12,870	12,830	(0.31)	116	598K	8B
1402/06/22	12,820	12,670	12,970	12,870	(0.16)	98	202K	3B
1402/06/21	12,690	12,620	13,090	12,890	0.0	110	221K	3B
1402/06/20	12,400	12,400	12,870	12,890	(0.23)	76	152K	2B
1402/06/19	12,830	12,570	12,960	12,920	(0.23)	93	270K	3B
1402/06/18	12,340	12,340	13,100	12,950	(0.15)	112	632K	8B
1402/06/14	13,110	12,680	13,150	12,970	(0.08)	116	416K	5B
1402/06/13	12,770	12,370	13,040	12,980	(0.46)	185	2M	24B
1402/06/12	13,020	12,930	13,030	13,040	(1.58)	180	1M	14B
1402/06/11	13,270	13,150	13,350	13,250	(0.15)	127	562K	7B
1402/06/08	12,950	12,950	13,620	13,270	0.68	133	643K	9B
1402/06/07	13,380	13,010	13,380	13,180	3.37	199	3M	44B
1402/06/06	12,470	12,150	13,020	12,750	0.39	133	554K	7B
1402/06/05	12,120	12,120	13,100	12,700	1.20	99	810K	10B
1402/06/04	12,560	11,640	12,890	12,550	0.32	127	568K	7B
1402/06/01	12,430	12,310	12,700	12,510	0.16	106	1M	14B
1402/05/31	12,200	12,200	12,830	12,490	(0.16)	67	431K	5B
1402/05/30	12,990	12,320	12,990	12,510	0.08	95	477K	6B
1402/05/29	12,150	12,150	12,690	12,500	0.08	48	292K	4B
1402/05/28	11,900	11,900	12,500	12,490	(0.24)	102	229K	3B
1402/05/25	12,100	12,100	12,700	12,520	(0.08)	88	138K	2B
1402/05/24	12,200	12,200	12,700	12,530	(1.65)	244	716K	9B
1402/05/23	12,600	12,600	12,980	12,740	(0.31)	88	626K	8B
1402/05/22	12,400	12,400	12,990	12,780	0.79	79	1M	16B
1402/05/21	13,130	12,610	13,130	12,680	(6.42)	283	2M	24B
1402/05/18	13,000	13,000	13,530	13,550	(0.51)	121	392K	5B
1402/05/17	13,010	13,010	13,930	13,620	(0.29)	127	417K	6B
1402/05/16	14,260	13,050	14,490	13,660	0.15	337	1M	15B
1402/05/15	13,100	13,100	13,960	13,640	4.52	589	3M	44B
1402/05/14	12,900	12,770	13,340	13,050	0.23	287	4M	53B
1402/05/10	12,500	12,500	13,180	13,020	0.0	54	240K	3B
1402/05/09	12,170	12,170	13,600	13,020	(0.15)	101	417K	5B
1402/05/08	13,000	12,600	13,000	13,040	(0.31)	86	204K	3B
1402/05/07	13,010	12,630	13,630	13,080	0.0	75	307K	4B
1402/05/04	13,000	12,980	13,500	13,080	0.69	106	403K	5B
1402/05/03	12,670	12,660	13,400	12,990	2.28	136	2M	30B
1402/05/02	12,230	12,120	12,800	12,700	(0.47)	98	561K	7B
1402/05/01	12,030	12,030	13,050	12,760	(0.16)	59	92K	1B
1402/04/31	12,030	12,030	12,840	12,780	(0.93)	62	498K	6B
1402/04/28	13,250	12,390	13,250	12,900	4.12	169	982K	13B
1402/04/27	12,470	12,450	13,070	12,390	1.39	109	336K	4B
1402/04/26	12,280	11,700	12,470	12,220	(1.85)	203	4M	50B
1402/04/25	12,750	12,270	12,750	12,450	(5.61)	208	4M	52B
1402/04/24	14,230	13,000	14,230	13,190	(1.05)	110	679K	9B
1402/04/21	13,060	12,810	13,370	13,330	(1.62)	116	604K	8B
1402/04/20	13,990	12,800	13,990	13,550	(0.73)	103	1M	15B
1402/04/19	13,900	13,160	14,030	13,650	(0.29)	118	612K	8B
1402/04/13	13,830	13,830	14,690	14,290	2.00	212	831K	12B
1402/04/12	13,830	13,830	14,170	14,010	(0.36)	198	1M	16B
1402/04/11	13,900	13,850	14,190	14,060	0.0	152	812K	11B
1402/04/10	13,900	13,880	14,240	14,060	(0.21)	126	591K	8B
1402/04/07	13,500	13,500	14,090	14,090	(0.42)	112	357K	5B
1402/04/06	13,550	13,550	14,150	14,150	(0.21)	101	150K	2B
1402/04/05	14,010	13,800	14,340	14,180	(1.66)	283	842K	12B
1402/04/04	14,140	13,900	15,000	14,420	1.69	272	1M	17B
1402/04/03	13,900	13,700	14,290	14,180	(1.8)	141	902K	13B
1402/03/31	14,190	14,160	14,700	14,440	(0.35)	165	583K	8B
1402/03/30	13,750	13,750	14,530	14,490	(0.48)	140	512K	7B
1402/03/29	15,350	13,990	15,350	14,560	0.55	150	429K	6B
1402/03/28	14,800	14,120	15,090	14,480	2.55	291	1M	16B
1402/03/27	14,000	14,000	14,560	14,120	2.39	163	785K	11B
1402/03/24	13,400	13,400	14,270	13,790	(0.07)	120	252K	3B
1402/03/23	13,500	12,690	14,210	13,800	1.17	179	934K	13B
1402/03/22	13,820	13,420	14,470	13,640	(5.41)	273	1M	20B
1402/03/21	13,850	13,850	14,770	14,420	(1.1)	201	920K	13B
1402/03/20	15,130	13,970	15,130	14,580	(1.88)	178	620K	9B
1402/03/17	14,250	14,250	15,150	14,860	(0.13)	174	537K	8B
1402/03/16	14,690	14,240	15,240	14,880	(0.4)	180	453K	7B
1402/03/13	14,680	14,660	15,330	14,940	(0.53)	232	523K	8B
1402/03/10	15,150	14,650	15,530	15,020	0.0	285	3M	41B
1402/03/09	15,370	14,610	15,450	15,020	(0.27)	443	2M	30B
1402/03/08	14,790	14,600	15,120	15,060	6.51	498	4M	56B
1402/03/07	13,960	13,360	14,760	14,140	(1.53)	450	3M	38B
1402/03/06	13,870	13,870	14,740	14,360	(0.55)	341	948K	14B
1402/03/03	14,090	14,090	14,750	14,440	(0.62)	247	617K	9B
1402/03/02	14,900	14,370	14,900	14,530	1.11	317	1M	17B
1402/03/01	14,940	14,140	14,940	14,370	(0.14)	363	1M	19B
1402/02/31	14,050	14,050	14,990	14,390	(1.71)	483	2M	25B
1402/02/30	15,100	14,330	15,100	14,640	(2.98)	690	2M	24B
1402/02/27	14,210	14,200	15,850	15,090	(0.07)	398	2M	25B
1402/02/25	16,100	14,140	16,100	15,100	0.07	302	1M	16B
1402/02/24	14,290	14,290	15,320	15,090	5.38	516	3M	49B
1402/02/23	15,000	14,300	15,000	14,320	(6.83)	227	2M	27B
1402/02/20	16,020	14,800	17,020	15,370	(3.39)	625	4M	63B
1402/02/19	16,600	15,470	16,980	15,910	(4.1)	648	3M	42B
1402/02/18	16,590	16,570	17,100	16,590	(6.85)	463	3M	47B
1402/02/17	17,760	16,300	18,570	17,810	2.53	4,583	17M	309B
1402/02/16	15,610	15,450	17,550	17,370	5.85	1,007	8M	142B
1402/02/13	16,220	15,900	16,900	16,410	(1.14)	756	3M	47B
1402/02/12	16,520	16,200	17,200	16,600	(1.07)	767	3M	49B
1402/02/11	16,600	16,040	17,600	16,780	1.76	488	2M	34B
1402/02/10	16,520	15,730	16,590	16,490	6.32	658	5M	88B
1402/02/09	14,690	14,260	15,710	15,510	5.58	794	12M	189B
1402/02/06	15,190	14,010	15,200	14,690	(1.08)	587	3M	47B
1402/02/05	14,860	14,260	14,890	14,850	6.68	740	6M	87B
1402/02/04	13,980	13,620	14,350	13,920	2.20	452	3M	42B
1402/01/30	13,450	13,410	13,790	13,620	(1.52)	496	3M	39B
1402/01/29	13,990	13,430	14,300	13,830	(0.07)	827	6M	76B
1402/01/28	13,300	13,220	14,200	13,840	0.44	548	3M	43B
1402/01/27	14,000	13,640	14,390	13,780	(2.96)	754	6M	79B
1402/01/26	14,320	13,960	14,950	14,200	0.42	1,026	5M	72B
1402/01/22	13,400	13,400	14,470	14,140	(0.7)	651	5M	70B
1402/01/21	14,590	13,570	15,340	14,240	(2.4)	2,510	9M	129B
1402/01/20	14,590	14,590	14,590	14,590	6.96	344	6M	87B
1402/01/19	13,800	13,800	14,430	13,640	0.52	42	177K	2B
1402/01/16	13,420	12,730	13,620	13,570	6.60	428	6M	85B
1402/01/15	12,500	12,260	12,970	12,730	4.95	666	5M	63B
1402/01/14	11,480	11,480	12,230	12,130	6.12	479	5M	61B
1402/01/09	11,150	11,150	11,520	11,430	6.13	513	5M	63B
1402/01/08	10,640	10,190	10,910	10,770	5.59	448	6M	67B
1402/01/07	9,760	9,760	10,500	10,200	1.69	280	1M	13B
1402/01/06	10,220	9,880	10,220	10,030	(3.74)	370	2M	19B
1402/01/05	10,910	9,920	10,910	10,420	(0.57)	335	1M	11B
1401/12/28	10,370	9,510	10,910	10,480	2.75	420	3M	29B
1401/12/27	10,000	10,000	10,250	10,200	6.47	403	4M	36B
1401/12/24	9,400	9,150	9,740	9,580	5.16	498	3M	33B
1401/12/23	8,500	8,450	9,220	9,110	5.68	553	3M	31B
1401/12/22	8,800	8,480	8,870	8,620	(0.23)	247	2M	15B
1401/12/21	8,820	8,510	8,830	8,640	(4.64)	406	4M	30B
1401/12/20	9,010	8,860	9,380	9,060	(1.09)	437	2M	17B
1401/12/16	9,150	9,010	9,400	9,160	(1.19)	554	3M	27B
1401/12/15	9,100	9,100	9,710	9,270	(0.43)	523	2M	17B
1401/12/14	9,650	9,150	9,730	9,310	(1.38)	483	2M	16B
1401/12/13	9,400	9,250	9,980	9,440	(5.03)	631	3M	30B
1401/12/10	9,600	9,250	9,990	9,940	6.42	865	11M	106B
1401/12/09	9,060	8,910	9,540	9,340	(1.68)	974	8M	73B
1401/12/08	9,600	9,170	9,790	9,500	(3.65)	775	10M	97B
1401/12/07	9,940	9,150	10,050	9,860	4.89	1,164	13M	132B
1401/12/06	9,150	9,150	9,400	9,400	6.94	314	4M	40B
1401/12/03	8,350	8,350	8,950	8,790	5.02	752	8M	66B
1401/12/02	8,110	8,050	8,420	8,370	6.35	629	6M	54B
1401/12/01	7,280	7,280	7,880	7,870	6.78	399	7M	52B
1401/11/30	7,360	7,200	7,470	7,370	(2.77)	535	2M	15B
1401/11/26	7,880	7,430	7,890	7,580	0.0	379	1M	9B
1401/11/25	7,330	7,330	7,850	7,580	0.40	317	1M	11B
1401/11/24	7,850	7,500	7,860	7,550	(0.53)	206	2M	11B
1401/11/23	8,000	7,500	8,080	7,590	(1.81)	393	3M	24B
1401/11/19	7,470	7,470	7,900	7,730	(1.28)	268	2M	12B
1401/11/18	7,950	7,750	8,260	7,830	1.16	306	3M	24B
1401/11/17	7,310	7,310	8,030	7,740	(0.13)	296	2M	14B
1401/11/16	8,000	7,670	8,170	7,750	(5.95)	501	7M	52B
1401/11/12	8,450	8,030	8,650	8,240	(3.51)	554	5M	41B
1401/11/11	8,350	8,320	9,000	8,540	(2.62)	1,358	10M	82B
1401/11/10	9,140	8,290	9,510	8,770	(1.57)	1,878	22M	193B
1401/11/09	9,020	8,060	9,020	8,910	5.69	3,408	54M	480B
1401/11/08	8,430	8,430	8,430	8,430	6.98	92	2M	19B
1401/11/05	7,880	7,880	7,880	7,880	6.92	103	3M	24B
1401/11/04	7,820	7,820	7,820	7,370	0.82	35	241K	2B
1401/11/03	7,690	7,690	7,690	7,310	1.67	51	514K	4B
1401/11/02	7,660	7,660	7,660	7,190	0.42	32	148K	1B
1401/11/01	7,430	7,430	7,430	7,160	3.02	57	931K	7B
1401/10/28	7,380	7,380	7,380	6,950	0.72	64	216K	2B
1401/10/27	7,250	7,250	7,250	6,900	1.77	66	560K	4B
1401/10/26	7,160	7,160	7,160	6,780	1.19	44	394K	3B
1401/10/17	9,110	9,110	9,700	9,380	3.08	574	5M	52B
1401/10/14	9,180	8,810	9,390	9,100	1.11	349	3M	25B
1401/10/13	8,690	8,650	9,180	9,000	4.90	437	4M	38B
1401/10/12	8,580	8,470	8,840	8,580	1.18	189	970K	8B
1401/10/11	8,520	8,330	8,860	8,480	(3.2)	278	2M	14B
1401/10/10	8,330	8,330	8,920	8,760	(1.57)	258	1M	11B
1401/10/07	8,410	8,410	8,910	8,900	6.84	339	3M	30B
1401/10/05	8,250	8,250	8,450	8,330	(0.12)	142	1M	9B
1401/10/04	8,480	8,340	8,600	8,340	1.58	207	1M	10B
1401/10/03	8,100	8,050	8,400	8,210	2.63	231	1M	12B
1401/09/30	7,900	7,850	8,300	8,000	0.63	137	927K	7B
1401/09/29	8,020	7,720	8,200	7,950	(1.36)	170	1M	11B
1401/09/28	7,980	7,980	8,290	8,060	0.88	152	709K	6B
1401/09/27	7,980	7,980	8,250	7,990	1.91	156	939K	8B
1401/09/26	7,700	7,600	7,940	7,840	(0.51)	123	800K	6B
1401/09/23	8,170	7,660	8,170	7,880	0.64	188	781K	6B
1401/09/22	7,770	7,770	8,000	7,830	2.09	232	1M	12B
1401/09/21	7,580	7,530	7,800	7,670	0.39	166	950K	7B
1401/09/20	7,540	7,500	7,710	7,640	(0.52)	124	732K	6B
1401/09/19	7,700	7,550	7,740	7,680	(0.52)	137	1M	10B
1401/09/16	7,700	7,660	7,820	7,720	0.0	268	5M	37B
1401/09/15	7,750	7,400	7,750	7,720	(0.52)	123	488K	4B
1401/09/14	8,140	7,600	8,140	7,760	(0.13)	188	538K	4B
1401/09/13	7,330	7,330	8,160	7,770	1.83	258	1M	9B
1401/09/12	7,900	7,320	7,900	7,630	(0.91)	305	2M	12B
1401/09/09	7,850	7,510	7,850	7,700	(0.26)	138	327K	2B
1401/09/08	7,670	7,390	7,970	7,720	1.18	305	1M	11B
1401/09/07	7,490	7,490	7,800	7,630	2.01	478	3M	23B
1401/09/06	7,220	7,080	7,490	7,480	6.86	352	5M	41B
1401/09/05	7,090	7,080	7,260	7,000	0.86	150	602K	4B
1401/09/02	7,000	7,000	7,130	6,940	0.58	123	678K	5B
1401/09/01	6,990	6,780	7,000	6,900	0.15	84	369K	3B
1401/08/30	6,920	6,820	6,990	6,890	0.0	75	182K	1B
1401/08/29	6,560	6,560	7,240	6,890	(0.43)	123	756K	5B
1401/08/28	6,780	6,700	6,810	6,920	(0.43)	98	359K	2B
1401/08/25	7,000	6,800	7,040	6,950	0.0	89	281K	2B
1401/08/24	6,710	6,710	7,140	6,950	(0.14)	75	633K	4B
1401/08/23	6,790	6,780	7,000	6,960	(0.43)	79	431K	3B
1401/08/22	6,800	6,750	7,020	6,990	(0.14)	103	413K	3B
1401/08/21	7,220	7,050	7,220	7,000	0.29	118	316K	2B
1401/08/18	6,740	6,740	7,300	6,980	1.90	163	1M	8B
1401/08/17	6,830	6,830	7,090	6,850	1.03	140	819K	6B
1401/08/16	6,750	6,750	7,040	6,780	1.19	148	645K	5B
1401/08/15	6,800	6,700	6,900	6,700	0.60	104	512K	4B
1401/08/14	6,570	6,560	6,890	6,660	0.91	158	1M	8B
1401/08/11	6,410	6,410	6,700	6,600	(0.15)	109	293K	2B
1401/08/10	6,660	6,620	6,790	6,610	0.0	75	239K	2B
1401/08/09	6,690	6,600	6,750	6,610	0.15	79	381K	3B
1401/08/08	6,320	6,320	6,600	6,600	(0.15)	55	225K	1B
1401/08/07	6,660	6,210	6,890	6,610	(0.15)	145	1M	8B
1401/08/04	6,410	6,240	6,930	6,620	(0.9)	131	539K	3B
1401/08/03	6,400	6,400	6,740	6,680	(0.3)	85	307K	2B
1401/08/02	6,410	6,370	6,870	6,700	(0.3)	146	660K	4B
1401/08/01	6,650	6,400	6,910	6,720	(0.74)	145	710K	5B
1401/07/30	6,540	6,400	6,800	6,770	6.45	318	3M	21B
1401/07/27	6,380	6,300	6,480	6,360	0.0	65	186K	1B
1401/07/26	6,750	6,330	6,750	6,360	0.16	110	508K	3B
1401/07/25	6,160	6,160	6,420	6,350	(0.16)	73	285K	2B
1401/07/24	6,120	6,120	6,430	6,360	0.16	125	1M	7B
1401/07/23	6,300	6,230	6,480	6,350	0.0	84	301K	2B
1401/07/20	6,250	6,060	6,420	6,350	(0.94)	139	685K	4B
1401/07/19	6,190	6,190	6,570	6,410	(0.16)	153	877K	6B
1401/07/18	6,210	6,060	6,490	6,420	(1.08)	130	926K	6B
1401/07/17	6,300	6,230	6,490	6,490	(0.31)	72	328K	2B
1401/07/16	6,500	6,180	6,570	6,510	(0.76)	166	622K	4B
1401/07/12	6,490	6,320	6,560	6,560	(1.06)	105	848K	5B
1401/07/11	6,440	6,440	6,800	6,630	(0.45)	129	856K	6B
1401/07/10	6,300	6,300	6,740	6,660	(0.75)	130	712K	5B
1401/07/09	6,620	6,380	6,800	6,710	(0.89)	140	466K	3B
1401/07/06	6,360	6,360	7,010	6,770	0.0	116	357K	2B
1401/07/04	6,800	6,410	6,950	6,770	(0.59)	152	549K	4B
1401/07/02	6,470	6,450	6,920	6,810	(1.59)	166	691K	5B
1401/06/30	6,800	6,550	6,820	6,920	(1.0)	162	464K	3B
1401/06/29	6,730	6,740	7,060	6,990	(0.85)	217	712K	5B
1401/06/28	6,820	6,820	7,240	7,050	(0.42)	258	796K	6B
1401/06/27	6,590	6,500	7,250	7,080	4.42	565	3M	23B
1401/06/23	6,690	6,500	6,810	6,780	(1.31)	245	856K	6B
1401/06/22	6,700	6,660	6,960	6,870	(0.43)	132	523K	4B
1401/06/21	6,610	6,610	6,940	6,900	(0.58)	143	475K	3B
1401/06/20	7,180	6,620	7,180	6,940	(0.57)	140	487K	3B
1401/06/19	7,300	6,930	7,300	6,980	0.72	221	950K	7B
1401/06/16	6,610	6,600	7,220	6,930	2.36	378	2M	15B
1401/06/15	6,850	6,670	6,850	6,770	(0.15)	95	338K	2B
1401/06/14	6,980	6,680	6,980	6,780	0.0	134	587K	4B
1401/06/13	6,540	6,540	6,840	6,780	(0.15)	121	588K	4B
1401/06/12	6,860	6,500	6,860	6,790	(2.58)	248	1M	8B
1401/06/09	6,800	6,800	7,130	6,970	(0.14)	132	518K	4B
1401/06/08	7,170	6,870	7,170	6,980	0.14	93	355K	2B
1401/06/07	6,760	6,760	7,170	6,970	0.14	101	417K	3B
1401/06/06	6,790	6,660	7,010	6,960	(0.71)	178	611K	4B
1401/06/05	7,330	6,780	7,360	7,010	0.0	283	1M	9B
1401/06/02	7,090	7,080	7,170	7,010	3.55	226	1M	10B
1401/06/01	6,880	6,880	6,980	6,770	2.73	173	1M	8B
1401/05/31	6,630	6,460	6,780	6,590	2.97	232	1M	9B
1401/05/30	6,240	6,240	6,640	6,400	1.27	215	1M	7B
1401/05/29	6,270	6,150	6,450	6,320	(0.16)	165	661K	4B
1401/05/26	6,250	6,190	6,440	6,330	(0.16)	146	508K	3B
1401/05/25	6,390	6,190	6,470	6,340	(2.31)	241	2M	10B
1401/05/24	6,430	6,330	6,560	6,490	(0.31)	135	708K	5B
1401/05/23	6,670	6,270	6,670	6,510	(0.31)	118	520K	3B
1401/05/22	6,290	6,130	6,750	6,530	0.15	148	594K	4B
1401/05/19	6,360	6,270	6,640	6,520	(0.31)	131	331K	2B
1401/05/18	6,720	6,520	6,720	6,540	0.31	95	346K	2B
1401/05/15	6,770	6,410	6,770	6,520	0.31	109	297K	2B
1401/05/12	6,400	6,210	6,730	6,500	0.46	252	789K	5B
1401/05/11	6,330	6,210	6,460	6,470	(1.07)	193	555K	3B
1401/05/10	6,790	6,330	6,790	6,540	(2.82)	289	1M	8B
1401/05/09	6,500	6,450	7,230	6,730	(1.61)	222	1M	10B
1401/05/08	6,900	6,600	6,900	6,840	(0.87)	221	703K	5B
1401/05/05	7,100	6,860	7,100	6,900	(5.35)	422	3M	18B
1401/05/04	7,130	7,130	7,170	7,290	(3.83)	221	1M	8B
1401/05/03	7,500	7,220	7,500	7,580	(1.3)	110	444K	3B
1401/05/02	7,620	7,600	7,620	7,680	0.0	3	5K	38M
1401/04/26	8,080	7,800	8,120	7,980	(3.74)	269	1M	10B
1401/04/25	8,160	7,850	8,830	8,290	(0.72)	197	866K	7B
1401/04/22	8,190	8,160	8,300	8,350	(0.6)	132	431K	4B
1401/04/21	8,240	8,130	8,400	8,400	(0.71)	107	397K	3B
1401/04/20	8,010	8,010	8,960	8,460	(0.12)	171	698K	6B
1401/04/18	8,550	8,180	8,900	8,470	(2.64)	397	1M	11B
1401/04/15	8,560	8,530	8,790	8,700	(0.34)	112	310K	3B
1401/04/14	8,790	8,590	8,800	8,730	(1.02)	198	772K	7B
1401/04/13	8,620	8,560	8,940	8,820	(0.23)	155	279K	2B
1401/04/12	9,070	8,660	9,070	8,840	(0.23)	155	392K	3B
1401/04/11	8,670	8,540	8,800	8,860	(1.01)	171	485K	4B
1401/04/08	8,830	8,800	9,050	8,950	(1.1)	219	1M	9B
1401/04/07	8,850	8,850	9,190	9,050	(0.11)	163	1M	9B
1401/04/06	8,890	8,890	9,210	9,060	(0.44)	154	619K	6B
1401/04/05	9,100	8,850	9,230	9,100	(1.52)	192	1M	11B
1401/04/04	9,340	9,070	9,440	9,240	0.0	180	697K	6B
1401/04/01	8,880	8,880	9,500	9,240	1.20	297	3M	24B
1401/03/31	9,020	8,820	9,210	9,130	(1.72)	282	2M	21B
1401/03/30	9,680	9,000	9,680	9,290	(0.75)	288	791K	7B
1401/03/29	9,270	9,210	9,690	9,360	(1.16)	258	1M	13B
1401/03/28	9,390	9,220	9,450	9,470	(0.63)	171	495K	5B
1401/03/25	9,790	9,400	9,790	9,530	(1.85)	257	1M	13B
1401/03/24	9,890	9,390	9,930	9,710	3.63	509	3M	27B
1401/03/23	9,420	9,210	9,740	9,370	1.52	450	2M	16B
1401/03/22	9,300	9,020	9,760	9,230	(3.75)	752	3M	31B
1401/03/21	10,190	9,450	10,190	9,590	(4.58)	1,254	6M	55B
1401/03/18	9,670	9,350	10,280	10,050	3.40	1,693	14M	137B
1401/03/17	9,480	9,250	9,760	9,720	5.54	622	5M	48B
1401/03/16	9,500	8,910	9,500	9,210	(1.39)	252	1M	10B
1401/03/11	9,250	9,090	9,500	9,340	4.12	344	1M	14B
1401/03/10	9,080	8,560	9,300	8,970	0.90	265	828K	7B
1401/03/09	8,620	8,620	9,050	8,890	(0.22)	125	334K	3B
1401/03/08	9,250	8,560	9,250	8,910	(1.33)	209	785K	7B
1401/03/07	9,390	8,750	9,390	9,030	(1.53)	305	1M	11B
1401/03/04	9,080	9,000	9,550	9,170	0.11	230	672K	6B
1401/03/03	8,770	8,770	9,280	9,160	(0.43)	176	658K	6B
1401/03/02	9,480	9,070	9,680	9,200	(4.56)	431	2M	18B
1401/03/01	9,650	9,530	9,990	9,640	0.31	208	498K	5B
1401/02/31	9,320	9,100	9,980	9,610	(0.41)	620	3M	28B
1401/02/28	9,620	9,330	9,800	9,650	(2.72)	380	998K	9B
1401/02/27	10,300	9,600	10,300	9,920	(2.07)	483	1M	13B
1401/02/26	10,220	9,740	10,310	10,130	1.81	548	2M	23B
1401/02/25	9,880	9,640	10,260	9,950	(0.9)	678	4M	40B
1401/02/24	10,190	9,730	10,480	10,040	0.70	494	2M	19B
1401/02/21	9,500	9,500	10,080	9,970	4.84	430	2M	24B
1401/02/20	9,410	9,250	9,770	9,510	(3.16)	453	1M	13B
1401/02/19	9,790	9,780	10,130	9,820	(5.58)	644	3M	29B
1401/02/18	10,670	10,000	10,670	10,400	3.28	1,085	4M	44B
1401/02/17	9,580	9,580	10,120	10,070	5.45	338	2M	18B
1401/02/12	9,290	9,290	9,580	9,550	5.64	354	2M	22B
1401/02/11	9,190	8,900	9,190	9,040	0.0	279	934K	8B
1401/02/10	9,010	8,970	9,140	9,040	0.44	333	1M	10B
1401/02/07	8,850	8,810	9,140	9,000	(0.33)	338	1M	11B
1401/02/06	9,140	8,890	9,190	9,030	0.56	349	2M	14B
1401/02/05	9,130	8,720	9,320	8,980	(0.77)	315	1M	11B
1401/02/04	9,300	8,910	9,300	9,050	(1.2)	326	1M	11B
1401/01/31	9,300	8,980	9,300	9,160	2.12	445	2M	15B
1401/01/30	9,000	8,830	9,240	8,970	(2.61)	542	2M	16B
1401/01/29	9,320	8,910	9,460	9,210	(1.18)	624	2M	21B
1401/01/28	9,000	9,000	9,450	9,320	0.98	305	1M	13B
1401/01/27	9,490	8,670	9,490	9,230	1.76	579	4M	38B
1401/01/24	8,480	8,440	9,290	9,070	2.49	568	4M	39B
1401/01/23	9,420	8,610	9,420	8,850	(2.32)	394	2M	14B
1401/01/22	8,880	8,820	9,140	9,060	4.02	373	2M	17B
1401/01/21	8,620	8,620	8,820	8,710	1.52	329	1M	13B
1401/01/20	8,570	8,540	8,710	8,580	1.18	389	1M	10B
1401/01/17	8,500	8,300	8,690	8,480	1.07	273	1M	10B
1401/01/16	8,590	8,340	8,590	8,390	0.84	314	1M	9B
1401/01/15	8,500	8,080	8,600	8,320	(1.89)	555	3M	21B
1401/01/14	8,610	8,000	8,750	8,480	0.95	360	1M	10B
1401/01/10	8,330	8,330	8,680	8,400	0.60	150	430K	4B
1401/01/09	8,550	8,300	8,670	8,350	1.09	204	723K	6B
1401/01/08	8,170	8,170	8,470	8,260	0.24	119	304K	3B
1401/01/07	8,180	8,110	8,360	8,240	(0.24)	121	361K	3B
1401/01/06	8,560	8,160	8,560	8,260	0.0	75	158K	1B
1400/12/28	8,580	8,130	8,580	8,260	(0.12)	202	388K	3B
1400/12/25	8,100	8,100	8,380	8,270	(0.48)	120	590K	5B
1400/12/24	8,100	8,010	8,600	8,310	(0.84)	272	1M	10B
1400/12/23	8,270	8,140	8,350	8,380	(0.24)	101	234K	2B
1400/12/22	8,020	8,010	8,490	8,400	(0.36)	101	307K	3B
1400/12/21	8,250	8,100	8,280	8,430	(1.06)	139	447K	4B
1400/12/18	8,150	8,150	8,610	8,520	3.90	388	2M	14B
1400/12/17	8,110	8,000	8,450	8,200	0.12	155	536K	4B
1400/12/16	8,110	8,110	8,360	8,190	0.49	226	670K	6B
1400/12/15	7,810	7,800	8,260	8,150	(0.12)	197	594K	5B
1400/12/14	7,970	7,970	8,420	8,160	(0.24)	121	503K	4B
1400/12/11	8,300	8,000	8,300	8,180	0.0	140	242K	2B
1400/12/09	8,180	8,150	8,300	8,180	0.37	228	800K	7B
1400/12/08	8,020	7,900	8,190	8,150	(1.93)	266	817K	7B
1400/12/07	8,500	8,130	8,500	8,310	(2.81)	345	1M	9B
1400/12/04	8,880	8,560	8,880	8,550	0.71	286	713K	6B
1400/12/03	8,450	8,410	8,730	8,490	(4.07)	643	4M	30B
1400/12/02	8,920	8,840	9,160	8,850	(4.84)	230	2M	18B
1400/12/01	9,330	8,890	9,330	9,300	4.61	1,002	10M	89B
1400/11/30	9,190	9,190	9,190	8,890	1.48	59	502K	5B
1400/11/27	9,120	9,120	9,120	8,760	0.81	29	264K	2B
1400/11/25	8,580	8,580	9,000	8,690	1.28	36	500K	4B
1400/11/16	14,560	13,800	14,560	14,300	(1.31)	208	405K	6B
1400/11/13	14,570	14,000	14,570	14,490	(0.55)	125	243K	3B
1400/11/12	14,500	14,060	14,690	14,570	(1.09)	161	400K	6B
1400/11/11	14,490	14,110	15,260	14,730	(0.61)	194	532K	8B
1400/11/10	15,680	14,520	15,680	14,820	(3.01)	246	672K	10B
1400/11/09	15,100	14,520	15,600	15,280	0.20	240	539K	8B
1400/11/06	14,720	14,720	15,450	15,250	(1.55)	137	310K	5B
1400/11/05	15,810	14,780	15,810	15,490	(0.39)	27	73K	1B
1400/11/04	14,920	14,910	15,000	15,550	(0.89)	60	175K	3B
1400/11/03	15,020	15,010	15,200	15,690	(0.7)	58	126K	2B
1400/11/02	15,210	15,190	15,430	15,800	(1.13)	90	228K	3B
1400/10/29	15,660	15,640	16,090	15,980	(2.92)	204	514K	8B
1400/10/28	16,260	16,210	16,560	16,460	(3.52)	84	618K	10B
1400/10/27	16,530	16,400	17,210	17,060	(0.64)	86	175K	3B
1400/10/26	16,610	16,520	16,800	17,170	(1.21)	98	226K	4B
1400/10/25	17,720	16,580	17,720	17,380	(0.29)	71	95K	2B
1400/10/22	17,200	16,770	17,470	17,430	(0.63)	90	171K	3B
1400/10/21	17,990	17,170	17,990	17,540	(0.85)	92	337K	6B
1400/10/20	17,470	17,340	17,890	17,690	(3.07)	175	540K	9B
1400/10/19	17,610	17,470	17,980	18,250	(0.65)	98	131K	2B
1400/10/18	18,000	17,800	18,840	18,370	(1.92)	249	493K	9B
1400/10/15	18,240	18,210	18,640	18,730	(0.58)	100	158K	3B
1400/10/14	18,100	18,100	18,750	18,840	(0.74)	96	160K	3B
1400/10/13	18,230	18,220	18,990	18,980	(0.68)	112	136K	2B
1400/10/12	18,510	18,410	19,250	19,110	(1.14)	140	325K	6B
1400/10/11	19,010	18,810	19,460	19,330	(2.37)	138	379K	7B
1400/10/08	19,420	19,250	20,000	19,800	(0.9)	112	266K	5B
1400/10/07	19,900	19,300	20,350	19,980	1.58	192	654K	13B
1400/10/06	19,700	19,030	19,980	19,670	3.15	250	2M	31B
1400/10/05	18,930	18,930	19,230	19,070	(1.7)	162	707K	13B
1400/10/04	18,810	18,810	20,080	19,400	0.0	192	488K	9B
1400/10/01	18,950	18,360	19,490	19,400	4.47	322	1M	28B
1400/09/30	18,700	18,390	18,700	18,570	(4.03)	249	668K	12B
1400/09/29	19,990	19,000	19,990	19,350	(3.25)	122	530K	10B
1400/09/28	19,990	18,990	20,090	20,000	1.68	154	979K	20B
1400/09/27	19,400	19,000	20,070	19,670	2.72	204	746K	15B
1400/09/24	18,620	18,620	19,400	19,150	3.51	251	982K	19B
1400/09/23	17,620	17,620	18,850	18,500	(0.22)	202	2M	29B
1400/09/22	18,400	17,910	18,500	18,540	(1.64)	118	310K	6B
1400/09/21	18,080	18,070	18,510	18,850	(0.89)	66	172K	3B
1400/09/20	19,490	18,510	19,490	19,020	(0.78)	108	456K	9B
1400/09/17	19,010	18,480	19,480	19,170	(1.13)	146	378K	7B
1400/09/16	19,700	19,000	20,000	19,390	(3.05)	194	722K	14B
1400/09/15	19,700	19,700	20,490	20,000	0.15	106	396K	8B
1400/09/14	19,920	19,500	20,200	19,970	0.0	237	664K	13B
1400/09/13	19,490	19,490	20,430	19,970	(2.44)	176	553K	11B
1400/09/10	20,240	20,000	21,200	20,470	1.04	269	1M	22B
1400/09/09	20,910	20,100	21,000	20,260	(3.11)	302	856K	17B
1400/09/08	21,430	20,560	21,430	20,910	1.21	287	631K	13B
1400/09/07	20,120	20,120	21,150	20,660	1.37	305	1M	21B
1400/09/06	20,260	20,040	20,960	20,380	(3.37)	438	2M	36B
1400/09/03	20,590	20,360	21,400	21,090	3.43	394	1M	30B
1400/09/02	20,380	19,890	20,790	20,390	0.05	307	816K	17B
1400/09/01	19,250	19,250	20,610	20,380	1.95	253	813K	17B
1400/08/30	20,000	19,460	20,500	19,990	(1.14)	327	1M	23B
1400/08/29	19,990	19,360	20,670	20,220	2.69	747	3M	68B
1400/08/26	19,190	19,190	19,700	19,690	4.90	506	3M	63B
1400/08/25	18,670	17,790	18,790	18,770	4.86	418	2M	38B
1400/08/24	17,170	17,000	18,330	17,900	2.52	237	1M	21B
1400/08/23	17,350	16,880	17,820	17,460	(1.36)	184	495K	9B
1400/08/22	18,800	17,460	18,800	17,700	(3.65)	271	1M	18B
1400/08/19	18,750	18,070	18,750	18,370	(1.08)	208	1M	20B
1400/08/18	17,680	17,680	18,750	18,570	0.11	154	438K	8B
1400/08/17	17,560	17,560	18,760	18,550	1.87	219	928K	17B
1400/08/16	17,900	17,800	18,730	18,210	(1.67)	195	915K	17B
1400/08/15	18,310	18,310	18,970	18,520	2.49	232	821K	15B
1400/08/12	17,070	17,070	18,120	18,070	4.69	169	878K	16B
1400/08/11	16,990	16,320	17,340	17,260	4.48	168	1M	19B
1400/08/10	15,620	15,620	16,760	16,520	1.91	185	1M	18B
1400/08/09	17,270	15,780	17,440	16,210	(2.41)	611	2M	40B
1400/08/08	17,000	16,330	17,000	16,610	(1.07)	198	710K	12B
1400/08/05	16,930	16,370	17,040	16,790	(0.3)	156	524K	9B
1400/08/04	16,500	16,500	17,000	16,840	(0.77)	168	592K	10B
1400/08/03	16,410	16,410	17,130	16,970	1.56	300	1M	23B
1400/08/01	16,480	16,310	17,300	16,710	(1.65)	192	540K	9B
1400/07/28	16,220	16,220	17,400	16,990	0.95	185	552K	9B
1400/07/27	16,140	16,140	17,460	16,830	0.0	235	649K	11B
1400/07/26	17,500	16,490	17,500	16,830	0.90	253	668K	11B
1400/07/25	16,800	15,640	16,810	16,680	4.18	324	1M	19B
1400/07/24	16,450	15,740	16,470	16,010	2.04	215	482K	8B
1400/07/21	15,440	15,430	16,500	15,690	(3.39)	321	1M	20B
1400/07/20	16,230	16,230	16,390	16,240	(4.92)	241	1M	22B
1400/07/19	17,200	16,900	18,400	17,080	(3.94)	405	847K	14B
1400/07/18	17,320	17,320	17,670	17,780	(1.71)	234	405K	7B
1400/07/17	18,890	17,950	19,000	18,090	(4.24)	262	839K	15B
1400/07/14	19,000	18,660	19,050	18,890	0.48	331	2M	32B
1400/07/12	18,890	18,040	19,030	18,800	2.29	417	1M	27B
1400/07/11	18,780	18,080	18,780	18,380	0.88	288	777K	14B
1400/07/10	18,000	17,600	18,850	18,220	(0.87)	578	2M	29B
1400/07/07	19,750	18,200	19,750	18,380	(4.02)	647	2M	41B
1400/07/06	19,700	18,850	19,900	19,150	0.68	412	1M	24B
1400/07/04	18,960	18,350	19,670	19,020	0.32	513	2M	31B
1400/07/03	19,390	18,630	19,690	18,960	(2.47)	640	2M	39B
1400/06/31	19,510	19,410	20,320	19,440	(4.85)	781	4M	87B
1400/06/30	20,800	19,520	20,850	20,430	2.87	1,640	7M	153B
1400/06/29	19,490	19,200	19,880	19,860	4.86	342	2M	34B
1400/06/28	18,050	18,050	19,060	18,940	4.30	829	3M	65B
1400/06/27	18,310	17,350	18,840	18,160	0.89	481	2M	29B
1400/06/24	18,110	17,860	18,940	18,000	(4.2)	826	3M	52B
1400/06/23	18,510	18,100	19,410	18,790	(1.36)	1,164	4M	72B
1400/06/22	19,200	18,510	19,530	19,050	0.74	1,244	4M	71B
1400/06/21	19,030	18,210	19,030	18,910	4.30	2,521	10M	198B
1400/06/20	17,790	17,790	18,130	18,130	4.98	253	2M	36B
1400/06/17	17,350	17,070	17,500	17,270	(0.46)	584	1M	22B
1400/06/16	16,700	16,700	17,640	17,350	1.70	632	1M	25B
1400/06/15	16,850	16,410	17,440	17,060	0.41	796	3M	50B
1400/06/14	17,600	16,690	17,600	16,990	(3.25)	1,739	6M	106B
1400/06/13	18,190	17,200	18,190	17,560	(0.4)	446	1M	22B
1400/06/10	16,830	16,830	18,380	17,630	0.23	555	1M	22B
1400/06/09	17,170	17,170	18,380	17,590	(2.66)	383	861K	15B
1400/06/08	18,070	18,070	18,470	18,070	(4.99)	344	3M	55B
1400/06/07	20,270	18,430	20,270	19,020	(1.91)	652	2M	30B
1400/06/06	19,190	19,000	19,410	19,390	4.87	504	2M	39B
1400/06/03	18,540	18,260	18,880	18,490	1.20	349	1M	20B
1400/06/02	18,000	17,550	18,420	18,270	4.10	463	2M	33B
1400/06/01	17,410	17,150	17,990	17,550	(0.62)	474	2M	29B
1400/05/31	18,390	17,420	18,390	17,660	(2.0)	682	2M	30B
1400/05/24	17,390	17,390	18,250	18,020	0.0	450	2M	28B
1400/05/23	17,950	17,400	18,500	18,020	0.45	748	2M	34B
1400/05/20	17,880	17,500	17,970	17,940	4.79	585	4M	76B
1400/05/19	16,270	16,270	17,810	17,120	0.82	766	3M	44B
1400/05/18	17,410	16,510	17,590	16,980	0.30	482	1M	20B
1400/05/17	16,100	16,100	17,260	16,930	2.98	777	2M	37B
1400/05/16	16,510	16,270	17,290	16,440	(3.97)	719	2M	35B
1400/05/13	17,020	16,990	17,950	17,120	(4.25)	683	3M	48B
1400/05/12	18,200	17,300	18,440	17,880	0.79	682	2M	33B
1400/05/11	17,590	17,150	17,910	17,740	3.99	581	3M	46B
1400/05/10	17,180	16,000	17,380	17,060	3.02	579	2M	38B
1400/05/09	15,520	15,520	16,760	16,560	3.69	389	2M	26B
1400/05/06	15,190	15,190	16,370	15,970	0.19	272	709K	11B
1400/05/05	16,300	15,120	16,300	15,940	1.14	377	1M	20B
1400/05/04	15,790	15,050	15,810	15,760	4.65	342	1M	21B
1400/04/28	14,350	14,350	15,420	15,060	1.14	373	973K	15B
1400/04/27	15,000	14,550	15,260	14,890	(2.55)	329	1M	17B
1400/04/26	15,300	15,040	16,130	15,280	(3.47)	606	2M	26B
1400/04/23	16,380	15,570	16,380	15,830	(1.37)	221	490K	8B
1400/04/19	17,000	16,300	17,370	16,850	(0.71)	329	667K	11B
1400/04/15	17,250	16,500	17,250	16,970	1.01	374	3M	43B
1400/04/14	17,240	16,000	17,240	16,800	1.14	408	1M	18B
1400/04/13	15,760	15,760	16,630	16,610	4.86	547	1M	25B
1400/04/12	15,120	15,120	16,090	15,840	0.96	263	634K	10B
1400/04/09	15,180	15,180	16,000	15,690	0.0	250	594K	9B
1400/04/08	15,010	15,010	15,800	15,690	(0.25)	275	643K	10B
1400/04/07	16,370	15,210	16,370	15,730	(0.69)	263	676K	11B
1400/04/06	15,810	15,200	16,220	15,840	(0.94)	245	487K	8B
1400/04/05	15,750	15,750	16,170	15,990	3.83	329	820K	13B
1400/04/02	14,810	14,810	15,700	15,400	2.94	274	916K	14B
1400/04/01	15,050	14,800	15,380	14,960	2.12	249	712K	11B
1400/03/31	13,910	13,910	15,030	14,650	1.10	292	1M	16B
1400/03/30	14,940	13,900	14,940	14,490	(0.96)	330	786K	11B
1400/03/29	15,000	14,130	15,000	14,630	0.27	199	401K	6B
1400/03/26	13,990	13,990	14,790	14,590	(0.88)	244	503K	7B
1400/03/25	14,550	14,320	15,100	14,720	0.41	169	669K	10B
1400/03/24	15,080	14,050	15,080	14,660	1.03	246	731K	11B
1400/03/23	14,040	14,040	15,010	14,510	(1.76)	259	702K	10B
1400/03/22	14,600	14,380	15,170	14,770	(0.4)	180	297K	4B
1400/03/19	15,300	14,230	15,300	14,830	0.47	259	577K	9B
1400/03/18	14,680	14,060	15,150	14,760	1.58	349	947K	14B
1400/03/17	13,370	13,370	14,720	14,530	3.64	363	962K	14B
1400/03/12	13,400	13,370	14,580	14,020	0.94	274	465K	7B
1400/03/11	13,980	13,340	13,980	13,890	(0.93)	185	405K	6B
1400/03/10	14,020	13,970	14,700	14,020	(4.63)	375	1M	17B
1400/03/09	14,850	14,160	14,850	14,700	3.89	659	3M	37B
1400/03/08	14,430	14,430	14,430	14,150	2.91	140	644K	9B
1400/03/05	13,020	13,020	14,380	13,750	0.36	883	2M	34B
1400/03/04	13,670	13,670	14,000	13,700	(4.73)	267	1M	19B
1400/03/03	14,380	14,380	14,380	14,380	(4.96)	43	987K	14B
1400/03/02	14,390	14,390	14,390	15,130	(0.07)	5	9K	127M
1400/03/01	15,020	15,020	15,020	15,140	(4.24)	43	802K	12B
1400/02/29	15,120	15,120	15,120	15,810	(0.63)	10	104K	2B
1400/02/28	15,910	15,910	15,910	15,910	(4.96)	27	807K	13B
1400/02/27	15,920	15,920	15,920	16,740	(0.06)	13	14K	227M
1400/02/26	16,750	16,750	16,750	16,750	(4.99)	55	844K	14B
1400/02/25	17,630	17,630	17,630	17,630	(4.96)	58	980K	17B
1400/02/22	18,000	18,000	18,000	18,550	0.0	3	2K	31M
1400/02/21	18,000	18,000	18,000	18,550	0.0	8	6K	102M
1400/02/20	18,000	18,000	18,000	18,550	0.0	2	562	10M
1400/02/15	18,000	18,000	18,000	18,550	0.0	1	280	5M
1400/02/13	18,000	18,000	18,000	18,550	0.0	1	480	9M
1400/02/12	18,000	18,000	18,000	18,550	0.0	1	550	10M
1400/02/11	18,000	18,000	18,000	18,550	0.0	1	460	8M
1400/02/08	18,010	18,010	18,010	18,550	(0.05)	7	34K	604M
1400/02/07	18,010	18,010	18,010	18,560	0.0	5	3K	59M
1400/02/06	18,010	18,010	18,010	18,560	0.0	7	3K	54M
1400/02/05	18,010	18,010	18,010	18,560	0.0	2	1K	25M
1400/02/04	18,060	18,060	18,060	18,560	(0.27)	15	226K	4B
1400/02/01	18,060	18,060	18,060	18,610	0.0	5	3K	62M
1400/01/31	18,240	18,240	18,240	18,610	0.0	8	7K	127M
1400/01/30	18,280	18,280	18,280	18,610	(0.21)	22	301K	6B
1400/01/29	18,330	18,330	18,330	18,650	(0.27)	26	354K	6B
1400/01/28	18,480	18,480	18,500	18,700	(0.8)	142	1M	20B
1400/01/25	18,520	18,510	18,530	18,850	(0.16)	65	227K	4B
1400/01/24	18,720	18,720	19,980	18,880	(1.15)	378	2M	35B
1400/01/23	18,720	18,720	18,720	19,100	0.0	6	19K	365M
1400/01/22	18,720	18,720	18,720	19,100	0.0	9	5K	99M
1400/01/21	18,720	18,720	18,720	19,100	0.0	5	3K	52M
1400/01/18	18,730	18,730	18,730	19,100	(0.05)	15	42K	787M
1400/01/17	18,970	18,970	19,150	19,110	(1.24)	163	2M	31B
1400/01/16	19,160	19,160	19,270	19,350	(1.02)	257	1M	24B
1400/01/15	19,340	19,340	19,340	19,550	(0.91)	157	1M	23B
1400/01/14	19,440	19,440	19,550	19,730	(0.5)	196	631K	12B
1400/01/11	19,680	19,610	20,000	19,830	(0.9)	472	1M	26B
1400/01/10	20,180	19,780	20,390	20,010	(0.84)	577	2M	32B
1400/01/08	20,000	20,000	20,680	20,180	0.15	420	1M	24B
1400/01/07	20,600	19,780	20,600	20,150	0.0	506	1M	21B
1399/12/27	20,900	19,930	20,900	20,150	0.70	512	1M	26B
1399/12/26	19,770	19,770	20,960	20,010	(0.79)	836	2M	46B
1399/12/25	19,990	19,990	20,300	20,170	(1.08)	407	1M	27B
1399/12/24	20,000	20,000	20,000	20,390	(0.05)	38	62K	1B
1399/12/23	20,010	20,010	20,010	20,400	(0.05)	30	35K	700M
1399/12/20	20,030	20,030	20,030	20,410	(0.1)	101	97K	2B
1399/12/19	20,420	20,420	20,790	20,430	(1.92)	663	2M	50B
1399/12/18	20,470	20,470	20,470	20,830	(0.24)	49	292K	6B
1399/12/17	20,490	20,490	20,490	20,880	(0.1)	33	135K	3B
1399/12/16	20,490	20,490	20,490	20,900	0.0	10	5K	100M
1399/12/13	20,490	20,490	20,490	20,900	0.0	13	14K	278M
1399/12/12	20,490	20,490	20,490	20,900	0.0	23	28K	568M
1399/12/11	20,490	20,490	20,490	20,900	0.0	14	19K	397M
1399/12/10	20,490	20,490	20,490	20,900	0.0	12	4K	76M
1399/12/09	20,550	20,550	20,550	20,900	(0.29)	54	334K	7B
1399/12/06	21,000	20,800	21,900	20,960	(1.23)	666	2M	32B
1399/12/05	21,200	21,200	21,500	21,220	(1.9)	759	4M	76B
1399/12/04	21,210	21,210	21,210	21,630	(0.05)	24	35K	734M
1399/12/03	21,590	21,590	21,890	21,640	(1.77)	367	2M	43B
1399/12/02	21,950	21,950	22,200	22,030	(1.61)	387	2M	40B
1399/11/29	22,240	22,240	22,480	22,390	(1.32)	520	2M	34B
1399/11/28	22,490	22,490	22,900	22,690	(1.09)	299	1M	28B
1399/11/27	23,370	22,910	23,550	22,940	(1.84)	628	2M	56B
1399/11/26	24,400	22,600	24,400	23,370	1.48	2,236	5M	119B
1399/11/25	22,910	22,260	23,300	23,030	4.73	1,887	6M	132B
1399/11/21	22,100	21,010	22,880	21,990	0.59	2,180	5M	112B
1399/11/20	22,000	21,500	22,400	21,860	(2.15)	1,630	4M	97B
1399/11/19	22,990	21,180	22,990	22,340	0.22	2,197	5M	118B
1399/11/18	21,850	21,380	22,930	22,290	2.06	2,529	7M	163B
1399/11/15	21,200	21,200	21,860	21,840	4.90	1,751	8M	184B
1399/11/14	21,500	20,450	21,500	20,820	(3.21)	1,450	4M	80B
1399/11/13	21,750	21,130	22,950	21,510	(3.28)	1,794	5M	111B
1399/11/12	23,500	21,470	23,500	22,240	(1.55)	2,356	6M	125B
1399/11/11	22,500	21,820	22,660	22,590	4.63	1,351	5M	117B
1399/11/08	21,000	20,100	21,710	21,590	4.40	1,107	4M	76B
1399/11/07	20,800	20,420	21,050	20,680	2.48	1,517	5M	103B
1399/11/06	20,010	19,890	20,790	20,180	(3.58)	1,350	5M	100B
1399/11/05	21,100	20,800	21,960	20,930	(4.39)	2,007	9M	180B
1399/11/04	22,010	21,190	22,490	21,890	0.83	1,373	4M	79B
1399/11/01	22,500	20,700	22,500	21,710	1.16	942	2M	47B
1399/10/30	20,600	20,490	22,400	21,460	(0.46)	1,089	3M	65B
1399/10/29	21,530	21,530	22,500	21,560	(4.85)	1,202	7M	143B
1399/10/27	24,220	22,130	24,220	22,660	(2.71)	2,000	5M	119B
1399/10/24	22,960	22,010	23,410	23,290	4.44	1,578	4M	91B
1399/10/23	22,140	21,920	23,000	22,300	(3.34)	1,877	4M	96B
1399/10/22	24,050	22,400	24,100	23,070	(2.12)	2,583	5M	118B
1399/10/21	23,540	22,600	23,580	23,570	4.94	1,217	3M	82B
1399/10/20	22,580	20,690	22,850	22,460	3.17	1,967	6M	128B
1399/10/17	21,320	20,300	21,990	21,770	3.91	2,054	7M	157B
1399/10/16	22,300	20,730	22,300	20,950	(3.99)	1,470	4M	82B
1399/10/15	21,440	20,060	22,070	21,820	3.81	1,452	4M	81B
1399/10/14	20,740	20,740	22,400	21,020	(3.71)	1,614	4M	93B
1399/10/13	22,970	21,740	22,970	21,830	(4.59)	1,111	3M	61B
1399/10/10	23,020	22,150	23,020	22,880	4.33	2,837	8M	175B
1399/10/09	21,000	21,000	22,030	21,930	4.48	618	2M	53B
1399/10/08	22,020	19,970	22,020	20,990	0.05	3,145	11M	227B
1399/10/07	21,220	21,220	21,220	20,980	3.81	420	2M	41B
1399/10/06	20,820	20,820	20,820	20,210	1.92	352	957K	20B
1399/10/03	19,020	19,020	19,970	19,830	13.06	900	4M	83B
1399/09/22	30,450	28,740	30,500	29,240	(3.34)	2,470	5M	143B
1399/09/19	31,950	29,510	31,950	30,250	(2.48)	1,449	3M	89B
1399/09/18	31,380	30,030	31,380	31,020	3.78	1,991	5M	153B
1399/09/17	30,010	28,630	30,010	29,890	4.55	857	3M	94B
1399/09/16	29,000	28,000	29,040	28,590	3.36	483	1M	42B
1399/09/15	27,000	25,850	27,960	27,660	3.87	849	2M	54B
1399/09/12	27,000	26,300	27,500	26,630	(3.79)	1,102	3M	69B
1399/09/11	28,450	26,850	28,450	27,680	(1.18)	897	2M	48B
1399/09/10	27,990	26,800	28,190	28,010	4.32	929	3M	73B
1399/09/09	26,840	25,520	27,570	26,850	2.25	1,403	4M	96B
1399/09/08	25,800	25,000	26,840	26,260	1.35	593	1M	38B
1399/09/05	24,350	24,350	26,550	25,910	1.41	727	1M	34B
1399/09/04	25,000	24,330	26,500	25,550	(0.23)	807	2M	55B
1399/09/03	26,450	25,150	26,450	25,610	(1.61)	733	2M	42B
1399/09/02	26,460	25,140	27,000	26,030	(1.63)	643	1M	34B
1399/09/01	28,270	26,190	28,270	26,460	(3.99)	996	2M	62B
1399/08/28	28,000	27,010	28,790	27,560	(0.93)	1,446	2M	56B
1399/08/27	27,850	26,600	27,990	27,820	4.35	1,454	4M	108B
1399/08/26	25,810	24,520	27,100	26,660	3.29	797	3M	72B
1399/08/25	27,670	25,050	27,670	25,810	(2.09)	1,251	3M	71B
1399/08/24	27,100	26,500	27,100	26,360	2.13	385	839K	23B
1399/08/21	24,070	24,070	26,060	25,810	3.99	1,421	3M	83B
1399/08/20	24,760	24,740	26,030	24,820	(4.69)	1,250	4M	103B
1399/08/19	27,200	24,900	27,200	26,040	0.46	1,762	4M	104B
1399/08/18	25,920	25,300	25,920	25,920	4.98	741	2M	59B
1399/08/17	24,500	23,800	24,780	24,690	4.62	455	3M	65B
1399/08/14	23,210	22,300	23,990	23,600	3.28	359	2M	38B
1399/08/12	22,650	22,650	23,380	22,850	0.88	448	1M	26B
1399/08/11	23,200	21,800	23,200	22,650	2.49	645	2M	53B
1399/08/10	22,720	22,720	22,720	22,100	2.13	240	989K	22B
1399/08/07	20,050	20,050	22,070	21,640	2.95	401	2M	37B
1399/08/06	20,380	20,360	20,700	21,020	(1.91)	355	944K	19B
1399/08/05	21,200	21,200	21,580	21,430	(3.94)	564	2M	40B
1399/08/03	21,590	21,590	23,490	22,310	(1.76)	431	1M	24B
1399/07/30	22,640	21,500	22,730	22,710	4.90	707	4M	87B
1399/07/29	20,930	20,900	22,800	21,650	(1.59)	560	2M	41B
1399/07/28	22,590	21,300	22,590	22,000	(0.41)	561	1M	30B
1399/07/27	21,300	21,300	22,600	22,090	1.38	796	3M	65B
1399/07/23	22,300	21,260	22,300	21,790	(2.29)	596	2M	46B
1399/07/22	22,800	21,600	23,000	22,300	(1.81)	615	2M	47B
1399/07/21	21,270	21,270	23,490	22,710	1.47	854	3M	59B
1399/07/20	22,960	20,780	22,960	22,380	2.33	622	1M	29B
1399/07/19	22,510	22,170	22,510	21,870	2.01	282	945K	21B
1399/07/16	22,170	22,170	22,170	21,440	1.52	228	798K	18B
1399/07/15	21,930	21,930	21,930	21,120	1.10	199	568K	12B
1399/07/14	20,900	19,410	21,430	20,890	2.35	400	2M	35B
1399/07/13	20,440	19,900	20,440	20,410	4.83	734	3M	61B
1399/07/12	20,090	20,030	20,090	19,470	1.72	245	914K	18B
1399/07/09	19,400	18,310	19,900	19,140	0.31	589	2M	31B
1399/07/08	18,430	18,430	20,200	19,080	(1.65)	670	2M	36B
1399/07/07	18,450	18,450	18,450	19,400	(0.1)	29	53K	973M
1399/07/06	20,430	18,600	20,430	19,420	(0.77)	277	798K	15B
1399/07/05	19,780	19,030	19,780	19,570	3.87	645	2M	41B
1399/07/02	18,870	17,980	18,870	18,840	4.78	665	3M	59B
1399/07/01	17,610	16,910	18,410	17,980	2.51	707	4M	64B
1399/06/31	17,250	17,250	18,130	17,540	(3.36)	736	2M	39B
1399/06/30	17,770	17,750	18,100	18,150	(2.84)	440	1M	26B
1399/06/29	18,490	18,490	18,990	18,680	(4.01)	799	2M	39B
1399/06/26	20,480	19,040	20,480	19,460	(2.89)	893	2M	46B
1399/06/25	19,530	19,100	20,400	20,040	1.98	1,131	3M	52B
1399/06/24	19,550	19,550	20,500	19,650	(4.47)	1,197	4M	70B
1399/06/23	21,470	19,870	21,470	20,570	(1.63)	490	1M	21B
1399/06/22	20,360	19,220	21,130	20,910	3.87	1,304	3M	55B
1399/06/19	19,600	19,600	20,950	20,130	(2.42)	539	1M	23B
1399/06/18	19,650	19,650	19,650	20,630	(0.24)	24	102K	2B
1399/06/17	19,670	19,670	19,670	20,680	(0.1)	40	34K	673M
1399/06/16	21,920	20,120	21,920	20,700	(2.22)	492	1M	24B
1399/06/15	20,900	20,880	21,870	21,170	(3.64)	790	2M	36B
1399/06/12	20,930	20,930	20,930	21,970	(0.27)	102	125K	3B
1399/06/11	21,080	21,080	21,100	22,030	(0.68)	136	311K	7B
1399/06/10	23,600	21,360	23,600	22,180	(1.33)	1,153	3M	65B
1399/06/05	22,780	22,610	22,780	22,480	3.59	629	2M	34B
1399/06/04	20,900	20,900	22,110	21,700	3.04	787	2M	37B
1399/06/03	20,980	20,970	21,970	21,060	(4.58)	666	2M	40B
1399/06/02	22,100	21,970	23,000	22,070	(4.54)	601	2M	42B
1399/06/01	23,350	22,950	25,000	23,120	(4.27)	790	2M	49B
1399/05/29	24,150	24,150	24,250	24,150	(5.0)	987	3M	73B
1399/05/28	25,040	24,010	26,290	25,420	1.52	1,725	3M	88B
1399/05/27	24,860	24,850	27,190	25,040	(4.24)	1,487	3M	67B
1399/05/26	26,100	26,100	27,200	26,150	(4.81)	2,018	5M	143B
1399/05/25	26,320	26,320	26,320	27,470	(0.83)	252	298K	8B
1399/05/22	27,610	27,510	28,950	27,700	(4.32)	1,208	2M	67B
1399/05/21	27,770	27,770	27,770	28,950	(0.96)	264	310K	9B
1399/05/20	28,330	28,330	28,330	29,230	(1.98)	439	632K	18B
1399/05/19	30,200	29,570	30,200	29,820	(4.18)	1,001	1M	42B
1399/05/15	32,340	30,380	32,800	31,120	(2.66)	2,166	4M	132B
1399/05/14	32,100	31,000	32,100	31,970	4.55	2,361	5M	167B
1399/05/13	32,900	29,910	32,900	30,580	(2.86)	2,628	4M	130B
1399/05/12	31,570	30,520	31,570	31,480	4.69	3,156	6M	199B
1399/05/11	30,550	30,550	30,550	30,070	3.33	402	1M	35B
1399/05/08	28,000	27,650	29,420	29,100	3.85	1,175	2M	68B
1399/05/07	29,000	27,560	29,020	28,020	(3.41)	3,079	6M	164B
1399/05/06	30,600	28,890	30,600	29,010	(4.6)	2,219	5M	131B
1399/05/05	29,990	29,980	32,090	30,410	(3.61)	2,699	4M	135B
1399/05/04	31,690	30,220	31,690	31,550	4.50	3,204	7M	215B
1399/05/01	30,200	29,840	31,500	30,190	(3.88)	3,237	6M	187B
1399/04/31	31,620	31,350	32,700	31,410	(4.82)	2,577	4M	141B
1399/04/30	32,800	32,700	34,740	33,000	(4.13)	5,137	10M	324B
1399/04/29	35,200	31,910	35,250	34,420	2.50	4,805	10M	335B
1399/04/28	30,990	30,990	34,250	33,580	2.94	4,818	12M	415B
1399/04/25	32,120	32,120	32,120	32,620	(3.52)	481	993K	32B
1399/04/21	33,770	33,770	35,980	34,310	(3.46)	3,498	9M	318B
1399/04/18	35,490	35,490	37,000	35,540	(4.85)	1,792	5M	167B
1399/04/17	39,170	37,230	39,170	37,350	(4.67)	1,700	4M	151B
1399/04/16	39,600	37,000	40,440	39,180	1.66	5,047	10M	393B
1399/04/15	37,450	37,450	40,490	38,540	(2.23)	4,335	12M	476B
1399/04/14	41,000	38,840	41,000	39,420	(3.57)	3,093	5M	208B
1399/04/11	40,600	39,450	41,000	40,880	4.69	6,463	21M	871B
1399/04/10	37,720	37,720	41,400	39,050	(1.64)	8,699	30M	1T
1399/04/09	38,840	38,840	38,840	39,700	(2.89)	426	658K	26B
1399/04/08	40,710	40,710	40,710	40,880	(4.6)	647	1M	42B
1399/04/07	43,850	41,880	44,700	42,850	(2.79)	2,743	6M	273B
1399/04/04	43,820	43,820	46,500	44,080	(4.42)	1,989	5M	235B
1399/04/03	46,000	42,550	46,700	46,120	3.69	2,556	7M	341B
1399/04/01	45,470	43,000	45,470	44,480	1.34	319	556K	25B
1399/03/31	43,890	43,100	43,890	43,890	5.00	1,694	6M	263B
1399/03/27	41,800	41,800	41,800	41,800	5.00	315	2M	68B
1399/03/26	39,400	38,000	39,910	39,810	4.74	2,072	7M	285B
1399/03/25	39,350	35,710	39,350	38,010	1.41	2,938	8M	296B
1399/03/24	37,490	36,620	37,490	37,480	4.95	3,632	12M	466B
1399/03/21	35,113	34,848	36,583	35,712	2.50	2,983	18M	639B
1399/03/20	33,500	33,500	35,999	34,841	0.74	1,673	4M	142B
1399/03/19	33,176	33,176	36,668	34,586	(0.96)	2,198	7M	246B
1399/03/18	35,341	33,680	35,341	34,922	3.75	3,054	17M	582B
1399/03/17	33,661	33,000	33,661	33,659	4.99	835	7M	240B
1399/03/13	32,180	32,180	32,180	32,059	4.60	156	2M	50B
1399/03/12	31,000	29,700	31,167	30,648	3.25	897	7M	216B
1399/03/11	31,000	28,866	31,490	29,683	(2.31)	910	2M	73B
1399/03/10	30,000	28,387	31,043	30,385	2.77	976	2M	58B
1399/03/07	29,357	29,357	30,902	29,565	(4.33)	705	2M	66B
1399/03/06	29,897	29,897	30,767	30,902	(1.55)	276	560K	17B
1399/03/03	30,801	30,767	32,000	31,470	(2.83)	401	904K	28B
1399/02/31	34,368	31,196	34,368	32,386	(1.37)	1,215	3M	84B
1399/02/30	31,150	31,150	32,908	32,837	4.77	1,356	6M	202B
1399/02/29	31,001	30,860	33,990	31,341	(3.52)	1,523	4M	138B
1399/02/28	31,253	31,253	31,253	32,484	(1.26)	129	375K	12B
1399/02/27	31,860	31,828	34,690	32,897	(1.81)	248	767K	25B
1399/02/24	31,920	31,920	35,278	33,503	(0.29)	1,917	7M	250B
1399/02/23	34,500	32,357	34,500	33,599	(1.35)	378	850K	28B
1399/02/22	34,085	32,500	34,085	34,059	4.92	990	3M	93B
1399/02/21	32,826	32,415	32,826	32,462	3.84	405	1M	42B
1399/02/20	31,678	31,678	31,678	31,263	3.62	355	1M	38B
1399/02/17	30,650	30,000	30,650	30,170	3.35	516	1M	43B
1399/02/16	29,257	26,471	29,257	29,191	4.76	1,054	5M	151B
1399/02/15	28,033	26,947	28,275	27,864	3.47	778	3M	94B
1399/02/14	25,664	25,664	26,947	26,929	10.18	522	4M	112B
1399/02/10	23,998	23,606	24,725	24,442	3.80	608	3M	73B
1399/02/09	23,548	23,548	23,548	23,548	5.00	311	3M	59B
1399/02/08	23,416	23,416	23,416	22,427	0.56	86	263K	6B
1399/02/07	22,872	22,872	22,872	22,301	2.38	197	1M	25B
1399/02/06	22,505	22,505	22,505	21,783	1.63	130	759K	17B
1399/02/03	21,951	21,951	21,951	21,434	2.53	140	1M	29B
1399/02/02	21,636	21,636	21,636	20,906	1.46	105	768K	17B
1399/02/01	20,608	20,230	20,608	20,606	4.99	498	4M	73B
1399/01/31	20,080	20,080	20,080	19,627	2.63	198	1M	28B
1399/01/30	19,945	19,945	19,945	19,124	0.67	100	354K	7B
1399/01/27	19,738	19,738	19,738	18,996	1.05	181	645K	13B
1399/01/26	18,799	18,799	18,799	18,799	5.00	339	3M	58B
1399/01/25	17,904	17,904	17,904	17,904	5.00	755	9M	160B
1399/01/24	17,000	16,403	17,144	17,052	4.43	667	4M	71B
1399/01/23	16,250	15,500	16,800	16,328	0.23	1,114	3M	49B
1399/01/20	16,228	16,054	16,780	16,291	(0.57)	902	2M	37B
1399/01/19	16,940	16,201	16,940	16,385	0.19	781	2M	27B
1399/01/18	17,104	16,200	17,104	16,354	0.39	609	1M	25B
1399/01/17	16,702	16,000	16,702	16,290	2.41	1,061	4M	60B
1399/01/16	16,053	16,053	16,053	15,907	4.04	305	3M	42B
1399/01/11	15,928	15,928	15,928	15,289	0.78	161	550K	9B
1399/01/10	15,189	15,189	15,353	15,170	3.75	482	3M	40B
1399/01/09	14,898	14,800	15,033	14,622	2.12	383	2M	23B
1399/01/06	14,500	13,640	14,699	14,318	0.43	1,122	2M	26B
1399/01/05	13,810	13,810	14,550	14,256	(0.66)	653	1M	14B
1398/12/28	14,389	13,785	14,900	14,351	(1.1)	789	1M	19B
1398/12/27	15,000	14,041	15,000	14,510	(1.83)	584	1M	18B
1398/12/26	15,101	14,150	15,200	14,780	0.14	645	972K	14B
1398/12/25	14,143	14,143	15,575	14,759	(0.86)	904	2M	31B
1398/12/24	14,605	14,283	15,500	14,887	(0.98)	247	800K	12B
1398/12/21	15,600	14,400	15,616	15,034	1.08	594	2M	24B
1398/12/20	14,301	14,301	15,500	14,873	(1.1)	687	2M	33B
1398/12/19	15,463	14,690	15,463	15,039	(7.6)	887	3M	44B
1398/12/17	15,928	15,870	16,450	16,276	(2.57)	758	2M	28B
1398/12/14	16,801	16,610	17,400	16,705	(4.46)	2,060	6M	106B
1398/12/13	17,826	16,951	17,826	17,484	2.98	1,377	5M	84B
1398/12/12	16,978	16,978	16,978	16,978	5.00	336	5M	79B
1398/12/11	16,170	16,170	16,170	16,170	5.00	222	3M	48B
1398/12/10	15,850	14,392	15,906	15,400	1.66	951	5M	82B
1398/12/07	15,149	15,149	15,149	15,149	5.00	121	770K	12B
1398/12/06	14,467	13,900	14,473	14,428	4.67	612	3M	47B
1398/12/05	13,823	13,300	13,823	13,784	4.70	684	3M	36B
1398/12/04	13,149	13,007	13,172	13,165	4.94	390	1M	16B
1398/12/03	11,904	11,904	12,977	12,545	0.12	615	1M	18B
1398/11/30	12,700	12,288	12,850	12,530	1.17	743	2M	22B
1398/11/29	12,555	12,270	13,100	12,385	(4.1)	945	3M	41B
1398/11/28	12,458	12,458	13,200	12,915	0.31	664	1M	16B
1398/11/27	12,407	12,407	13,250	12,875	(1.41)	669	2M	27B
1398/11/26	13,800	12,860	13,800	13,059	(2.0)	583	1M	15B
1398/11/23	13,930	13,000	13,930	13,325	(1.05)	1,003	2M	30B
1398/11/21	14,210	12,975	14,210	13,466	(1.4)	946	2M	26B
1398/11/20	13,714	13,225	13,714	13,657	4.56	1,306	3M	45B
1398/11/19	13,062	12,880	13,062	13,061	4.99	922	4M	48B
1398/11/16	12,200	11,800	12,655	12,440	3.21	818	2M	28B
1398/11/15	12,587	11,551	12,587	12,053	(0.21)	650	2M	19B
1398/11/14	11,750	11,700	12,535	12,078	1.08	763	2M	26B
1398/11/13	11,865	11,750	12,100	11,949	3.26	713	1M	15B
1398/11/12	11,560	11,415	11,997	11,572	(3.69)	1,030	2M	28B
1398/11/08	12,660	11,581	12,660	12,015	(1.44)	773	1M	17B
1398/11/07	12,500	11,905	12,500	12,190	(1.8)	462	1M	14B
1398/11/06	12,683	12,000	12,690	12,413	2.65	675	2M	25B
1398/11/05	11,400	11,400	12,229	12,092	3.82	582	2M	27B
1398/11/02	12,093	11,347	12,093	11,647	(2.49)	730	2M	18B
1398/11/01	11,810	11,735	12,200	11,944	(0.57)	490	759K	9B
1398/10/30	12,280	11,801	12,280	12,013	1.62	404	1M	13B
1398/10/29	11,752	11,500	12,288	11,821	0.86	391	1M	14B
1398/10/28	11,450	11,200	11,785	11,720	4.42	664	2M	22B
1398/10/25	11,315	10,801	11,600	11,224	(1.28)	531	913K	10B
1398/10/24	11,205	11,205	11,900	11,369	(2.48)	455	856K	10B
1398/10/23	11,950	11,300	11,950	11,658	(0.12)	508	1M	12B
1398/10/22	11,885	10,781	11,900	11,672	2.86	918	2M	29B
1398/10/21	11,348	11,126	11,348	11,348	2.00	113	600K	7B
1398/10/18	10,912	10,912	10,912	11,126	(0.07)	13	13K	140M
1398/10/17	11,134	11,134	11,134	11,134	(5.0)	48	407K	5B
1398/10/15	11,720	11,720	11,720	11,720	(4.99)	75	444K	5B
1398/10/14	11,786	11,786	11,786	12,336	(0.56)	37	40K	476M
1398/10/11	12,500	12,159	12,750	12,406	0.09	692	2M	25B
1398/10/10	12,920	12,101	12,920	12,395	(0.04)	809	2M	27B
1398/10/09	12,699	11,915	12,699	12,400	(0.55)	887	2M	28B
1398/10/08	12,097	11,540	12,701	12,469	8.23	720	2M	25B
1398/10/07	11,534	11,054	11,534	11,521	4.88	492	2M	25B
1398/10/04	10,700	10,600	11,054	10,985	4.34	511	2M	20B
1398/10/03	10,360	10,202	10,785	10,528	2.47	413	2M	17B
1398/10/02	10,403	9,984	11,034	10,274	(2.24)	878	3M	33B
1398/10/01	11,032	10,403	11,032	10,509	(4.03)	687	2M	17B
1398/09/30	11,034	10,110	11,034	10,950	4.20	631	2M	25B
1398/09/27	10,149	10,000	10,564	10,509	4.45	284	795K	8B
1398/09/26	9,205	9,205	10,141	10,061	4.16	465	2M	16B
1398/09/25	9,499	9,485	9,998	9,659	(1.46)	315	837K	8B
1398/09/24	9,881	9,616	10,203	9,802	(2.12)	442	1M	11B
1398/09/23	10,500	9,656	10,500	10,014	(1.48)	847	3M	27B
1398/09/20	9,312	9,312	10,201	10,164	4.61	604	3M	30B
1398/09/19	9,755	9,304	9,755	9,716	4.57	544	3M	24B
1398/09/18	8,800	8,730	9,602	9,291	1.60	754	3M	26B
1398/09/17	9,151	8,841	9,151	9,145	4.92	570	3M	30B
1398/09/16	8,716	8,716	8,716	8,716	5.00	134	732K	6B
1398/09/13	8,000	7,661	8,374	8,301	4.07	407	2M	16B
1398/09/12	7,582	7,582	8,090	7,976	0.43	210	349K	3B
1398/09/11	8,025	7,834	8,290	7,942	(3.69)	290	533K	4B
1398/09/10	8,103	8,103	8,495	8,246	1.92	249	755K	6B
1398/09/09	8,091	8,089	8,091	8,091	5.00	285	1M	12B
1398/09/06	7,690	7,399	8,036	7,706	0.68	227	586K	5B
1398/09/05	7,950	7,565	7,950	7,654	(0.7)	234	628K	5B
1398/09/04	7,400	7,400	7,750	7,708	4.43	240	793K	6B
1398/09/03	7,436	7,300	7,500	7,381	(1.16)	255	566K	4B
1398/09/02	7,460	7,401	7,599	7,468	(0.29)	191	347K	3B
1398/08/29	7,485	7,361	7,628	7,490	0.07	165	237K	2B
1398/08/28	7,225	7,225	7,626	7,485	3.03	132	459K	3B
1398/08/27	6,930	6,930	7,500	7,265	0.80	121	329K	2B
1398/08/26	7,398	7,203	7,398	7,207	(4.95)	204	787K	6B
1398/08/25	7,300	7,238	7,759	7,582	(0.45)	229	531K	4B
1398/08/22	7,525	7,250	7,756	7,616	3.06	294	565K	4B
1398/08/21	7,005	7,005	7,520	7,390	2.80	387	1M	7B
1398/08/20	7,101	6,859	7,300	7,189	0.31	149	253K	2B
1398/08/19	7,315	6,906	7,349	7,167	(1.4)	127	187K	1B
1398/08/18	7,300	7,141	7,349	7,269	0.68	169	306K	2B
1398/08/14	7,415	7,140	7,415	7,220	(0.21)	117	257K	2B
1398/08/13	7,395	7,103	7,395	7,235	0.64	138	264K	2B
1398/08/12	7,031	7,030	7,450	7,189	(1.87)	216	461K	3B
1398/08/11	7,634	7,150	7,800	7,326	(1.57)	273	744K	5B
1398/08/08	7,295	7,021	7,511	7,443	3.69	384	931K	7B
1398/08/06	7,480	7,015	7,480	7,178	(1.28)	380	795K	6B
1398/08/04	7,272	7,230	7,272	7,271	4.98	405	3M	19B
1398/08/01	6,931	6,800	6,931	6,926	4.92	173	814K	6B
1398/07/30	6,291	6,291	6,605	6,601	4.93	203	2M	11B
1398/07/29	6,230	6,230	6,545	6,291	(4.06)	206	463K	3B
1398/07/28	6,520	6,520	6,650	6,557	(4.46)	60	321K	2B
1398/07/24	6,843	6,843	6,989	6,863	(4.72)	164	346K	2B
1398/07/23	7,300	6,921	7,350	7,203	(1.13)	97	130K	915M
1398/07/22	7,312	7,269	7,600	7,285	(4.78)	239	433K	3B
1398/07/21	7,650	7,400	7,889	7,651	1.82	220	605K	5B
1398/07/20	7,600	7,300	7,600	7,514	1.36	185	592K	4B
1398/07/17	7,300	7,300	7,595	7,413	(2.89)	236	671K	5B
1398/07/16	7,800	7,497	7,998	7,634	(3.26)	247	503K	4B
1398/07/15	7,960	7,700	8,197	7,891	(0.67)	298	799K	6B
1398/07/14	7,951	7,814	8,200	7,944	(3.39)	591	1M	11B
1398/07/13	8,170	8,000	8,585	8,223	(1.36)	447	870K	7B
1398/07/10	8,360	8,070	8,600	8,336	(1.72)	482	1M	9B
1398/07/09	9,140	8,364	9,140	8,482	(3.66)	917	2M	21B
1398/07/08	8,799	8,652	8,820	8,804	4.81	804	4M	33B
1398/07/07	8,484	7,900	8,496	8,400	3.81	777	3M	28B
1398/07/06	7,900	7,899	8,108	8,092	4.79	565	2M	16B
1398/07/03	7,661	7,550	7,821	7,722	(1.69)	413	1M	10B
1398/07/02	8,000	7,600	8,101	7,855	0.41	544	2M	15B
1398/07/01	7,833	7,601	7,833	7,823	4.87	252	1M	8B
1398/06/31	7,410	7,346	7,506	7,460	4.35	316	1M	11B
1398/06/30	6,770	6,702	7,345	7,149	2.19	487	2M	12B
1398/06/27	7,110	6,956	7,260	6,996	(4.45)	330	1M	8B
1398/06/26	7,698	7,238	7,698	7,322	(3.89)	396	2M	12B
1398/06/25	7,521	7,400	7,799	7,618	2.38	404	1M	8B
1398/06/24	7,300	7,100	7,618	7,441	2.55	544	2M	15B
1398/06/23	7,400	7,123	7,500	7,256	(0.23)	724	2M	15B
1398/06/20	7,320	7,190	7,530	7,273	(0.63)	520	2M	11B
1398/06/17	7,410	7,270	7,420	7,319	0.44	355	1M	10B
1398/06/16	7,479	7,150	7,479	7,287	0.76	353	960K	7B
1398/06/13	7,290	7,036	7,400	7,232	(0.77)	377	1M	9B
1398/06/12	7,480	7,177	7,495	7,288	(0.76)	260	691K	5B
1398/06/11	7,860	7,194	7,888	7,344	(3.01)	673	3M	23B
1398/06/10	7,210	7,022	7,731	7,572	2.84	737	3M	26B
1398/06/09	7,500	7,121	7,644	7,363	(1.76)	731	3M	24B
1398/06/06	7,471	7,471	7,766	7,495	(4.69)	695	5M	37B
1398/06/05	8,378	7,767	8,378	7,864	(3.8)	711	4M	34B
1398/06/04	8,257	7,866	8,257	8,175	3.95	1,440	11M	93B
1398/06/02	7,660	7,660	8,037	7,864	2.70	74	342K	3B
1398/05/30	7,658	7,302	7,658	7,657	4.98	595	4M	32B
1398/05/28	7,294	7,293	7,294	7,294	4.99	228	3M	21B
1398/05/27	6,947	6,881	6,947	6,947	4.99	236	2M	14B
1398/05/26	6,620	6,450	6,620	6,617	4.95	704	6M	39B
1398/05/23	6,011	6,011	6,310	6,305	4.91	92	805K	5B
1398/05/22	5,710	5,710	6,125	6,010	3.02	262	2M	10B
1398/05/20	5,750	5,661	5,930	5,834	(0.9)	178	677K	4B
1398/05/19	5,938	5,713	5,990	5,887	0.31	130	377K	2B
1398/05/16	5,726	5,726	5,930	5,869	3.75	270	903K	5B
1398/05/15	5,599	5,550	5,726	5,657	1.67	186	697K	4B
1398/05/14	5,549	5,257	5,625	5,564	3.83	340	1M	6B
1398/05/13	5,327	5,260	5,446	5,359	(1.78)	242	1M	6B
1398/05/12	5,598	5,142	5,598	5,456	1.11	211	581K	3B
1398/05/09	5,025	5,025	5,414	5,396	4.63	213	1M	5B
1398/05/08	5,298	5,035	5,298	5,157	(1.32)	133	443K	2B
1398/05/07	5,400	5,054	5,400	5,226	(1.77)	115	258K	1B
1398/05/06	5,390	5,300	5,404	5,320	0.38	55	193K	1B
1398/05/05	5,352	5,131	5,391	5,300	(0.97)	109	467K	2B
1398/05/02	5,301	5,220	5,439	5,352	(1.22)	177	626K	3B
1398/05/01	5,461	5,401	5,725	5,418	(4.7)	109	379K	2B
1398/04/31	5,580	5,500	5,782	5,685	3.23	213	902K	5B
1398/04/30	5,483	5,483	5,589	5,507	(4.57)	178	540K	3B
1398/04/29	5,975	5,570	5,975	5,771	(1.57)	85	175K	991M
1398/04/26	5,975	5,600	5,975	5,863	3.02	68	275K	2B
1398/04/22	6,199	5,923	6,199	5,991	(3.9)	257	1M	6B
1398/04/19	6,510	6,164	6,577	6,234	(3.91)	200	788K	5B
1398/04/18	6,508	6,200	6,508	6,488	4.66	426	3M	19B
1398/04/17	6,199	6,199	6,199	6,199	5.00	55	593K	4B
1398/04/16	5,904	5,900	5,904	5,904	5.00	57	368K	2B
1398/04/15	5,500	5,499	5,706	5,623	3.46	86	658K	4B
1398/04/11	5,226	5,226	5,487	5,435	4.00	172	780K	4B
1398/04/10	5,350	5,160	5,350	5,226	(2.84)	141	379K	2B
1398/04/09	5,380	5,273	5,499	5,379	(0.3)	140	301K	2B
1398/04/05	5,500	5,280	5,500	5,395	(1.93)	107	237K	1B
1398/04/04	5,776	5,273	5,776	5,501	(0.04)	83	288K	2B
1398/04/03	5,669	5,432	5,669	5,503	1.44	74	301K	2B
1398/04/02	5,545	5,380	5,595	5,425	1.80	70	207K	1B
1398/04/01	5,150	5,140	5,559	5,329	0.23	76	153K	820M
1398/03/29	5,150	5,141	5,569	5,317	(1.7)	64	202K	1B
1398/03/28	5,700	5,381	5,700	5,409	(4.5)	146	997K	5B
1398/03/27	5,949	5,577	5,949	5,664	(3.51)	92	293K	2B
1398/03/26	5,781	5,757	5,999	5,870	(0.36)	66	247K	1B
1398/03/25	5,800	5,740	5,992	5,891	3.22	167	1M	7B
1398/03/22	5,983	5,651	5,983	5,707	(1.16)	131	419K	2B
1398/03/21	5,686	5,686	5,880	5,774	(1.45)	80	250K	1B
1398/03/20	6,000	5,753	6,000	5,859	(0.68)	111	412K	2B
1398/03/19	6,000	5,609	6,000	5,899	0.99	120	380K	2B
1398/03/18	6,000	5,772	6,000	5,841	0.64	137	588K	3B
1398/03/13	5,600	5,600	5,970	5,804	0.24	104	244K	1B
1398/03/12	5,880	5,700	5,880	5,790	1.26	125	641K	4B
1398/03/11	5,530	5,530	5,811	5,718	(0.94)	77	188K	1B
1398/03/08	5,938	5,727	5,938	5,772	0.80	65	174K	1B
1398/03/07	5,790	5,360	5,814	5,726	3.39	243	1M	6B
1398/03/05	5,530	5,460	5,570	5,538	4.22	122	466K	3B
1398/03/04	5,700	5,279	5,700	5,314	(4.36)	197	769K	4B
1398/03/01	5,739	5,449	5,739	5,556	(2.58)	169	534K	3B
1398/02/31	5,783	5,571	5,784	5,703	3.52	122	489K	3B
1398/02/30	5,617	5,121	5,617	5,509	2.97	175	698K	4B
1398/02/29	5,177	5,177	5,358	5,350	4.84	164	562K	3B
1398/02/28	5,113	4,900	5,225	5,103	2.53	154	569K	3B
1398/02/25	5,110	4,650	5,110	4,977	2.16	175	735K	4B
1398/02/24	4,665	4,664	4,897	4,872	4.46	193	1M	6B
1398/02/23	4,659	4,543	4,760	4,664	2.82	117	470K	2B
1398/02/22	4,225	4,200	4,634	4,536	2.76	210	1M	6B
1398/02/21	4,600	4,223	4,600	4,414	0.52	101	366K	2B
1398/02/18	4,224	4,013	4,435	4,391	3.95	153	366K	2B
1398/02/17	4,251	4,217	4,379	4,224	(4.82)	139	640K	3B
1398/02/16	4,500	4,397	4,530	4,438	(4.11)	83	459K	2B
1398/02/15	4,740	4,500	4,740	4,628	1.18	111	660K	3B
1398/02/14	4,534	4,400	4,708	4,574	1.19	269	1M	5B
1398/02/11	4,600	4,466	4,760	4,520	(3.85)	214	1M	5B
1398/02/10	4,900	4,601	4,900	4,701	(0.57)	118	385K	2B
1398/02/09	4,801	4,645	4,945	4,728	(0.25)	148	494K	2B
1398/02/08	4,590	4,500	4,789	4,740	3.92	194	1M	5B
1398/02/07	4,602	4,435	4,670	4,561	0.46	110	459K	2B
1398/02/04	4,311	4,311	4,688	4,540	1.68	147	630K	3B
1398/02/03	4,490	4,381	4,630	4,465	(3.17)	195	1M	6B
1398/02/02	4,678	4,234	4,678	4,611	3.48	438	5M	21B
1398/01/31	4,541	4,541	4,541	4,456	3.03	37	218K	989M
1398/01/28	4,247	4,146	4,340	4,325	4.62	197	1M	5B
1398/01/27	4,142	3,947	4,143	4,134	4.76	353	3M	13B
1398/01/26	3,946	3,946	3,946	3,946	4.97	27	376K	1B
1398/01/25	3,789	3,648	3,789	3,759	4.16	216	2M	6B
1398/01/24	3,615	3,511	3,615	3,609	4.82	212	2M	7B
1398/01/21	3,335	3,335	3,484	3,443	3.74	96	460K	2B
1398/01/20	3,435	3,188	3,435	3,319	(0.81)	111	461K	2B
1398/01/19	3,397	3,272	3,397	3,346	(0.36)	87	410K	1B
1398/01/18	3,301	3,300	3,410	3,358	0.15	185	774K	3B
1398/01/17	3,370	3,250	3,448	3,353	(0.3)	123	368K	1B
1398/01/11	3,262	3,262	3,450	3,363	(1.32)	106	344K	1B
1398/01/10	3,485	3,361	3,485	3,408	0.50	72	240K	821M
1398/01/07	3,326	3,326	3,420	3,391	1.83	121	542K	2B
1398/01/06	3,348	3,256	3,399	3,330	1.34	81	247K	829M
1398/01/05	3,380	3,172	3,380	3,286	(0.73)	92	555K	2B
1397/12/28	3,260	3,240	3,380	3,310	2.38	223	883K	3B
1397/12/27	3,226	3,034	3,239	3,233	4.80	141	654K	2B
1397/12/26	3,040	2,950	3,167	3,085	2.25	294	1M	4B
1397/12/25	3,030	2,930	3,166	3,017	(1.69)	132	435K	1B
1397/12/22	3,165	3,036	3,177	3,069	(1.95)	124	418K	1B
1397/12/21	3,150	3,060	3,151	3,130	0.84	99	341K	1B
1397/12/20	3,090	3,060	3,166	3,104	2.88	112	398K	1B
1397/12/19	2,950	2,911	3,097	3,017	1.72	132	482K	1B
1397/12/18	3,003	2,948	3,060	2,966	(4.42)	226	999K	3B
1397/12/15	3,102	3,003	3,176	3,103	(0.74)	115	408K	1B
1397/12/14	3,259	3,088	3,260	3,126	(3.82)	185	586K	2B
1397/12/13	3,380	3,158	3,399	3,250	(2.23)	407	2M	7B
1397/12/12	3,201	3,105	3,383	3,324	3.17	416	3M	10B
1397/12/11	3,289	3,135	3,289	3,222	(0.43)	27	133K	425M
1397/12/08	3,248	3,132	3,290	3,236	(0.25)	115	227K	735M
1397/12/07	3,230	3,051	3,322	3,244	2.50	156	629K	2B
1397/12/06	3,390	3,150	3,390	3,165	(4.52)	222	954K	3B
1397/12/05	3,323	3,201	3,326	3,315	4.64	362	2M	7B
1397/12/04	3,181	3,181	3,181	3,168	4.55	29	328K	1B
1397/12/01	2,900	2,900	3,043	3,030	4.52	81	572K	2B
1397/11/30	3,065	2,874	3,080	2,899	(4.17)	182	828K	2B
1397/11/29	3,013	3,012	3,160	3,025	(4.57)	117	570K	2B
1397/11/28	3,268	3,162	3,270	3,170	(4.75)	98	622K	2B
1397/11/27	3,339	3,150	3,440	3,328	0.60	134	666K	2B
1397/11/24	3,364	3,204	3,364	3,308	3.25	289	2M	7B
1397/11/23	3,204	3,204	3,204	3,204	4.98	43	391K	1B
1397/11/21	2,974	2,811	3,060	3,052	4.70	71	483K	1B
1397/11/17	2,820	2,820	2,929	2,915	4.48	81	347K	1B
1397/11/16	2,700	2,700	2,874	2,790	0.98	58	332K	928M
1397/11/15	2,800	2,654	2,800	2,763	(1.07)	51	141K	382M
1397/11/14	2,751	2,693	2,800	2,793	(1.41)	32	147K	403M
1397/11/13	2,910	2,763	2,910	2,833	0.0	25	52K	147M
1397/11/10	2,891	2,810	2,891	2,833	(0.32)	47	184K	520M
1397/11/09	2,820	2,800	2,830	2,842	(0.84)	40	174K	490M
1397/11/08	2,900	2,800	2,920	2,866	(1.82)	68	211K	597M
1397/11/07	2,880	2,880	2,967	2,919	3.00	131	375K	1B
1397/11/06	2,850	2,751	2,890	2,834	(0.11)	54	120K	340M
1397/11/03	2,788	2,788	2,880	2,837	2.42	84	316K	898M
1397/11/02	2,742	2,722	2,841	2,770	0.11	37	77K	214M
1397/11/01	2,796	2,732	2,796	2,767	(3.72)	63	317K	871M
1397/10/30	2,850	2,777	2,918	2,874	0.56	87	424K	1B
1397/10/29	2,850	2,841	2,919	2,858	2.07	88	294K	843M
1397/10/26	2,870	2,700	2,938	2,800	0.0	100	471K	1B
1397/10/25	2,852	2,682	2,852	2,800	3.05	285	2M	5B
1397/10/24	2,675	2,675	2,720	2,717	4.86	90	471K	1B
1397/10/23	2,659	2,527	2,659	2,591	0.66	68	493K	1B
1397/10/22	2,524	2,524	2,600	2,574	0.78	48	260K	672M
1397/10/19	2,590	2,500	2,595	2,554	(0.66)	47	142K	360M
1397/10/18	2,501	2,501	2,590	2,571	(0.08)	23	39K	101M
1397/10/17	2,589	2,521	2,648	2,573	0.47	34	132K	343M
1397/10/16	2,570	2,525	2,590	2,561	(0.51)	41	242K	618M
1397/10/15	2,615	2,504	2,618	2,574	1.22	47	293K	755M
1397/10/12	2,600	2,468	2,650	2,543	(2.04)	154	1M	3B
1397/10/11	2,630	2,570	2,630	2,596	0.0	46	323K	839M
1397/10/10	2,645	2,532	2,645	2,596	(0.27)	34	238K	618M
1397/10/09	2,600	2,541	2,600	2,603	(0.8)	33	158K	406M
1397/10/08	2,630	2,600	2,700	2,624	(0.15)	65	188K	494M
1397/10/05	2,600	2,600	2,695	2,628	0.88	78	264K	697M
1397/10/04	2,531	2,530	2,649	2,605	3.17	119	526K	1B
1397/10/03	2,546	2,410	2,600	2,525	1.94	169	1M	3B
1397/10/02	2,514	2,410	2,515	2,477	0.04	41	76K	189M
1397/10/01	2,556	2,377	2,556	2,476	(0.88)	37	158K	386M
1397/09/28	2,570	2,480	2,570	2,498	0.32	71	225K	563M
1397/09/27	2,481	2,450	2,570	2,490	(1.54)	64	316K	785M
1397/09/26	2,565	2,485	2,600	2,529	(0.9)	79	209K	526M
1397/09/25	2,580	2,519	2,598	2,552	(0.62)	62	162K	410M
1397/09/24	2,670	2,510	2,670	2,568	(1.08)	63	164K	417M
1397/09/21	2,690	2,536	2,690	2,596	(2.66)	146	521K	1B
1397/09/20	2,690	2,618	2,717	2,667	2.07	121	412K	1B
1397/09/19	2,500	2,500	2,651	2,613	3.49	167	705K	2B
1397/09/18	2,596	2,501	2,596	2,525	(2.13)	104	363K	917M
1397/09/17	2,590	2,503	2,640	2,580	(1.53)	89	399K	1B
1397/09/14	2,643	2,590	2,665	2,620	0.42	87	263K	690M
1397/09/13	2,610	2,528	2,654	2,609	3.20	205	991K	3B
1397/09/12	2,460	2,457	2,613	2,528	1.57	404	3M	8B
1397/09/11	2,501	2,455	2,692	2,489	(3.68)	185	1M	3B
1397/09/10	2,580	2,579	2,630	2,584	(4.79)	56	370K	955M
1397/09/07	2,700	2,700	2,770	2,714	(0.44)	62	202K	548M
1397/09/06	2,795	2,699	2,800	2,726	1.19	75	347K	945M
1397/09/05	2,702	2,672	2,800	2,694	(4.2)	73	324K	868M
1397/09/03	3,020	2,784	3,020	2,812	(4.03)	103	394K	1B
1397/08/30	2,930	2,860	2,958	2,930	3.86	209	924K	3B
1397/08/29	2,610	2,610	2,850	2,821	3.90	145	1M	3B
1397/08/28	2,714	2,704	2,900	2,715	(4.6)	322	2M	5B
1397/08/27	2,975	2,829	2,975	2,846	(4.4)	145	723K	2B
1397/08/26	2,985	2,975	3,029	2,977	(4.92)	144	748K	2B
1397/08/23	3,260	3,076	3,260	3,131	(3.27)	101	295K	917M
1397/08/22	3,298	3,150	3,298	3,237	1.63	202	2M	7B
1397/08/21	3,188	3,114	3,188	3,185	4.87	68	354K	1B
1397/08/20	3,077	2,924	3,169	3,037	(18.45)	530	3M	9B
1397/08/19	3,542	3,542	3,542	3,724	(0.11)	8	7K	26M
1397/08/15	3,542	3,542	3,542	3,728	0.0	2	583	2M
1397/08/14	3,546	3,546	3,546	3,728	(0.11)	8	8K	27M
1397/08/13	3,546	3,546	3,546	3,732	0.0	2	553	2M
1397/08/09	3,547	3,547	3,547	3,732	(0.03)	4	2K	7M
1397/08/07	3,550	3,550	3,550	3,733	(0.08)	10	6K	23M
1397/08/06	3,552	3,552	3,552	3,736	(0.05)	6	4K	13M
1397/08/05	3,552	3,552	3,552	3,738	0.0	1	300	1M
1397/08/01	3,602	3,602	3,602	3,738	(1.4)	6	102K	366M
1397/07/30	3,656	3,656	3,656	3,791	(1.48)	16	107K	392M
1397/07/29	3,672	3,672	3,672	3,848	(0.44)	9	32K	117M
1397/07/28	3,780	3,780	3,780	3,865	(2.84)	31	206K	778M
1397/07/25	3,781	3,781	3,781	3,978	(0.03)	4	2K	7M
1397/07/24	3,786	3,786	3,786	3,979	(0.15)	9	12K	44M
1397/07/23	3,787	3,787	3,787	3,985	(0.03)	4	2K	7M
1397/07/21	3,788	3,788	3,788	3,986	(0.03)	1	1K	4M
1397/07/18	3,789	3,789	3,789	3,987	(0.03)	3	1K	5M
1397/07/17	3,827	3,827	3,827	3,988	(0.99)	17	72K	277M
1397/07/16	3,828	3,828	3,828	4,028	(0.02)	4	2K	9M
1397/07/15	3,830	3,830	3,830	4,029	(0.05)	4	3K	12M
1397/07/14	3,863	3,863	3,863	4,031	(0.86)	11	63K	242M
1397/07/11	3,894	3,894	3,894	4,066	(0.78)	9	56K	218M
1397/07/10	3,910	3,910	3,910	4,098	(0.41)	9	29K	114M
1397/07/09	4,435	4,097	4,435	4,115	(4.57)	95	526K	2B
1397/07/08	4,400	4,120	4,450	4,312	0.54	507	3M	14B
1397/07/07	4,149	4,149	4,356	4,289	8.53	238	3M	14B
1397/07/02	3,781	3,781	3,970	3,952	9.75	54	1M	5B
1397/07/01	3,601	3,601	3,601	3,601	4.99	362	9M	32B
1397/06/31	3,479	3,400	3,479	3,430	3.50	377	6M	21B
1397/06/27	3,314	3,202	3,314	3,314	4.97	195	2M	7B
1397/06/26	3,157	3,156	3,157	3,157	4.99	143	2M	6B
1397/06/25	3,000	2,931	3,132	3,007	0.80	454	10M	29B
1397/06/24	3,100	2,970	3,100	2,983	(1.55)	81	700K	2B
1397/06/21	2,900	2,900	3,070	3,030	3.24	93	365K	1B
1397/06/20	2,976	2,900	3,000	2,935	(1.38)	95	568K	2B
1397/06/19	3,042	2,885	3,070	2,976	(1.16)	104	406K	1B
1397/06/18	3,080	2,929	3,185	3,011	(0.99)	132	933K	3B
1397/06/17	3,091	2,850	3,091	3,041	3.19	99	748K	2B
1397/06/14	2,950	2,863	2,961	2,947	4.50	203	1M	4B
1397/06/13	2,862	2,719	2,942	2,820	3.45	236	1M	4B
1397/06/12	2,726	2,726	2,726	2,726	4.97	40	906K	2B
1397/06/11	2,597	2,597	2,597	2,597	4.97	24	380K	988M
1397/06/10	2,474	2,474	2,474	2,474	4.96	35	639K	2B
1397/06/07	2,357	2,357	2,357	2,357	4.99	35	360K	849M
1397/06/06	2,308	2,308	2,317	2,245	1.72	24	127K	294M
1397/06/05	2,310	2,233	2,310	2,207	0.27	15	24K	54M
1397/06/03	2,300	2,220	2,303	2,201	0.32	12	23K	54M
1397/05/30	2,160	2,155	2,266	2,194	0.0	12	34K	73M
1397/05/29	2,110	2,110	2,175	2,194	(0.14)	16	25K	53M
1397/05/28	2,262	2,111	2,299	2,197	0.32	25	33K	75M
1397/05/27	2,086	2,081	2,298	2,190	0.0	17	32K	70M
1397/05/23	2,200	2,088	2,240	2,190	(0.32)	12	36K	77M
1397/05/22	2,250	2,200	2,250	2,197	0.14	13	35K	77M
1397/05/21	2,200	2,200	2,240	2,194	2.81	41	210K	471M
1397/05/20	2,062	2,062	2,159	2,134	0.19	22	127K	272M
1397/05/17	2,033	2,033	2,040	2,130	(0.05)	4	5K	10M
1397/05/16	2,120	2,060	2,125	2,131	(0.33)	15	70K	147M
1397/05/15	2,094	2,051	2,120	2,138	(0.93)	33	90K	188M
1397/05/14	2,092	2,091	2,181	2,158	(1.95)	38	146K	306M
1397/05/13	2,131	2,123	2,186	2,201	(1.43)	15	113K	242M
1397/05/10	2,151	2,130	2,155	2,233	(0.4)	23	37K	79M
1397/05/09	2,132	2,280	2,305	2,242	0.04	5	9K	20M
1397/05/08	2,334	2,131	2,334	2,241	0.09	3	12K	28M
1397/05/07	2,300	2,126	2,300	2,239	0.58	17	77K	175M
1397/05/06	2,122	2,119	2,220	2,226	(0.18)	10	69K	153M
1397/05/03	2,120	2,120	2,275	2,230	(0.04)	4	6K	13M
1397/05/02	2,230	2,125	2,230	2,231	(0.22)	16	32K	71M
1397/05/01	2,200	2,190	2,200	2,236	(0.04)	4	5K	11M
1397/04/31	2,192	2,190	2,192	2,237	(0.04)	4	5K	11M
1397/04/30	2,337	2,204	2,338	2,238	0.09	10	10K	23M
1397/04/27	2,236	2,236	2,236	2,236	4.05	3	550	1M
1397/04/23	2,283	2,283	2,477	2,389	(0.58)	33	99K	233M
1397/04/20	2,310	2,301	2,310	2,403	(0.78)	24	59K	135M
1397/04/19	2,494	2,311	2,494	2,422	(0.21)	12	27K	63M
1397/04/17	2,323	2,311	2,323	2,427	(0.12)	10	11K	25M
1397/04/16	2,426	2,426	2,500	2,430	0.16	11	33K	81M
1397/04/13	2,319	2,318	2,465	2,426	(0.08)	7	7K	16M
1397/04/11	2,318	2,317	2,318	2,428	(0.41)	14	30K	70M
1397/04/10	2,445	2,324	2,445	2,438	(0.04)	2	4K	10M
1397/04/09	2,480	2,480	2,480	2,439	0.0	1	602	1M
1397/04/06	2,484	2,319	2,484	2,439	0.0	4	2K	4M
1397/04/05	2,328	2,326	2,490	2,439	(0.37)	14	33K	77M
1397/04/04	2,499	2,343	2,500	2,448	(0.69)	18	60K	141M
1397/04/03	2,358	2,358	2,439	2,465	(0.24)	128	34K	81M
1397/04/02	2,359	2,358	2,430	2,471	(0.44)	21	33K	78M
1397/03/30	2,530	2,386	2,530	2,482	(1.15)	30	113K	273M
1397/03/29	2,450	2,435	2,530	2,511	(0.04)	16	19K	46M
1397/03/28	2,501	2,427	2,502	2,512	(0.48)	33	160K	399M
1397/03/27	2,635	2,428	2,635	2,524	0.56	30	336K	848M
1397/03/23	2,480	2,480	2,601	2,510	1.29	28	100K	259M
1397/03/22	2,440	2,390	2,470	2,478	(1.47)	36	110K	264M
1397/03/21	2,397	2,397	2,401	2,515	(0.2)	4	14K	34M
1397/03/20	2,500	2,398	2,500	2,520	(0.16)	13	16K	38M
1397/03/19	2,450	2,424	2,450	2,524	(1.06)	28	84K	205M
1397/03/13	2,450	2,450	2,520	2,551	(0.12)	19	21K	52M
1397/03/12	2,510	2,510	2,510	2,554	0.0	1	460	1M
1397/03/09	2,442	2,442	2,451	2,554	(0.51)	6	37K	90M
1397/03/08	2,480	2,451	2,490	2,567	(0.31)	27	31K	78M
1397/03/07	2,630	2,540	2,630	2,575	2.55	62	264K	687M
1397/03/06	2,504	2,489	2,688	2,511	(4.12)	126	2M	4B
1397/03/05	2,500	2,500	2,501	2,619	(0.04)	3	2K	5M
1397/03/02	2,500	2,500	2,590	2,620	0.0	3	2K	4M
1397/03/01	2,502	2,502	2,580	2,620	(0.08)	4	7K	18M
1397/02/31	2,600	2,522	2,695	2,622	(0.94)	19	110K	283M
1397/02/30	2,522	2,522	2,744	2,647	(0.26)	6	22K	56M
1397/02/29	2,601	2,601	2,602	2,654	(3.03)	42	220K	572M
1397/02/26	2,603	2,603	2,603	2,737	(0.11)	10	9K	23M
1397/02/25	2,651	2,606	2,651	2,740	(0.11)	5	9K	24M
1397/02/24	2,746	2,740	2,746	2,743	4.81	2	1K	3M
1397/02/15	4,630	4,630	4,630	4,711	(3.32)	35	133K	616M
1397/02/11	4,633	4,633	4,633	4,873	(0.06)	3	2K	10M
1397/02/10	4,634	4,634	4,634	4,876	(0.02)	3	461	2M
1397/02/09	4,635	4,635	4,635	4,877	(0.02)	1	1K	5M
1397/02/04	4,636	4,636	4,636	4,878	(0.02)	2	1K	5M
1397/02/03	4,636	4,636	4,636	4,879	(0.02)	2	555	3M
1397/01/27	4,638	4,638	4,638	4,880	(0.04)	2	2K	9M
1397/01/19	4,803	4,658	4,803	4,882	(0.43)	12	20K	94M
1397/01/18	4,665	4,663	4,670	4,903	(0.1)	6	4K	18M
1397/01/15	4,686	4,685	4,686	4,908	(0.47)	13	19K	88M
1397/01/14	4,970	4,700	4,999	4,931	0.0	7	15K	72M
1397/01/06	5,000	5,000	5,000	4,931	0.0	2	309	2M
1396/12/23	4,800	4,800	5,039	4,931	0.20	15	26K	128M
1396/12/22	5,049	4,740	5,049	4,921	(0.08)	4	7K	32M
1396/12/21	4,900	4,703	4,940	4,925	(0.28)	19	30K	144M
1396/12/20	4,900	4,897	4,900	4,939	0.0	2	501	2M
1396/12/19	4,900	4,701	4,900	4,939	(0.18)	12	16K	78M
1396/12/15	4,940	4,940	4,940	4,948	0.0	1	967	5M
1396/12/13	4,900	4,900	5,020	4,948	0.22	7	43K	215M
1396/12/07	4,710	4,710	4,710	4,937	0.0	1	377	2M
1396/12/05	4,750	4,710	4,755	4,937	(0.26)	5	11K	52M
1396/12/02	4,755	4,751	4,755	4,950	(0.54)	9	24K	115M
1396/11/30	4,751	4,751	4,751	4,977	(0.02)	1	1K	6M
1396/11/29	4,750	4,750	4,755	4,978	(0.18)	5	8K	38M
1396/11/28	4,750	4,745	4,989	4,987	(0.06)	4	2K	11M
1396/11/24	4,750	4,636	4,998	4,990	2.28	9	204K	1B
1396/11/23	4,999	4,999	4,999	4,879	0.0	1	397	2M
1396/11/18	4,800	4,770	5,000	4,879	0.02	4	3K	12M
1396/11/17	4,850	4,800	5,000	4,878	0.0	13	13K	65M
1396/11/16	5,104	4,860	5,104	4,878	0.10	11	8K	39M
1396/11/15	4,860	4,850	5,077	4,873	0.70	44	63K	312M
1396/11/14	4,800	4,800	4,994	4,839	0.12	17	30K	144M
1396/11/11	4,598	4,598	4,800	4,833	(0.14)	6	11K	52M
1396/11/10	4,600	4,600	4,799	4,840	(0.02)	4	3K	15M
1396/11/09	4,629	4,629	4,779	4,841	(0.64)	21	26K	121M
1396/11/08	4,642	4,642	4,642	4,872	(0.29)	6	12K	55M
1396/11/07	4,649	4,649	4,649	4,886	(0.14)	4	6K	27M
1396/11/04	4,660	4,658	4,660	4,893	(0.2)	10	8K	38M
1396/11/03	4,661	4,661	4,661	4,903	(0.04)	1	2K	9M
1396/11/02	4,663	4,663	4,699	4,905	(0.06)	2	2K	12M
1396/11/01	4,679	4,679	4,680	4,908	(0.35)	6	14K	64M
1396/10/30	4,750	4,702	4,750	4,925	(0.34)	6	16K	76M
1396/10/27	4,709	4,709	4,709	4,942	(0.28)	3	11K	53M
1396/10/26	4,710	4,710	4,890	4,956	(0.02)	2	1K	5M
1396/10/24	4,994	4,711	4,994	4,957	(0.02)	6	6K	31M
1396/10/23	4,999	4,900	4,999	4,958	(0.02)	3	2K	11M
1396/10/20	4,734	4,734	5,100	4,959	(0.48)	11	20K	93M
1396/10/19	4,740	4,740	4,800	4,983	(0.12)	3	5K	25M
1396/10/17	4,750	4,744	4,750	4,989	(0.08)	4	3K	17M
1396/10/16	4,772	4,772	4,820	4,993	(0.6)	14	25K	119M
1396/10/13	4,773	4,773	4,773	5,023	(0.02)	2	930	4M
1396/10/12	4,783	4,782	4,783	5,024	(0.18)	7	8K	36M
1396/10/11	4,793	4,789	4,793	5,033	(0.16)	8	6K	29M
1396/10/10	4,950	4,796	4,950	5,041	(0.14)	3	6K	29M
1396/10/06	5,000	4,830	5,001	5,048	(0.12)	19	14K	67M
1396/10/05	4,815	4,815	5,280	5,054	(0.02)	5	2K	11M
1396/10/04	4,900	4,875	5,231	5,055	0.0	7	6K	31M
1396/10/03	5,065	4,838	5,065	5,055	(0.1)	10	25K	127M
1396/10/02	4,613	4,613	5,066	5,060	4.87	30	243K	1B
1396/09/29	4,465	4,450	4,865	4,825	4.12	36	207K	998M
1396/09/26	4,444	4,444	4,835	4,634	0.32	30	27K	127M
1396/09/25	4,758	4,500	4,758	4,619	1.92	24	99K	467M
1396/09/22	4,488	4,488	4,595	4,532	0.87	9	100K	457M
1396/09/21	4,486	4,486	4,600	4,493	0.16	5	62K	279M
1396/09/20	4,300	4,300	4,500	4,486	(0.38)	6	52K	232M
1396/09/19	4,300	4,300	4,580	4,503	0.16	8	98K	440M
1396/09/18	4,580	4,502	4,580	4,496	0.42	3	38K	172M
1396/09/14	4,550	4,500	4,560	4,477	0.31	9	42K	189M
1396/09/13	4,512	4,500	4,629	4,463	1.22	26	81K	370M
1396/09/12	4,250	4,150	4,456	4,409	3.89	46	177K	784M
1396/09/11	4,101	4,101	4,105	4,244	(0.09)	4	5K	23M
1396/09/08	4,103	4,103	4,103	4,248	(0.02)	2	2K	7M
1396/09/07	4,102	4,102	4,105	4,249	(0.35)	4	19K	77M
1396/09/05	4,190	4,100	4,190	4,264	(0.65)	9	31K	126M
1396/09/04	4,211	4,211	4,215	4,292	0.0	3	801	3M
1396/09/01	4,250	4,250	4,250	4,292	0.0	3	2K	10M
1396/08/30	4,230	4,211	4,230	4,292	(0.14)	3	15K	61M
1396/08/29	4,230	4,230	4,230	4,298	(0.02)	2	2K	6M
1396/08/27	4,340	4,336	4,340	4,299	0.0	4	753	3M
1396/08/24	4,220	4,220	4,220	4,299	(0.02)	1	2K	8M
1396/08/23	4,153	4,153	4,300	4,300	1.85	121	1M	6B
1396/08/22	4,160	4,153	4,160	4,222	(0.05)	3	5K	22M
1396/08/21	4,160	4,160	4,160	4,224	(0.02)	2	4K	17M
1396/08/17	4,187	4,187	4,345	4,225	0.93	7	52K	225M
1396/08/16	4,342	4,146	4,342	4,186	0.0	3	630	3M
1396/08/15	4,347	4,123	4,374	4,186	0.46	10	20K	89M
1396/08/14	4,122	4,120	4,122	4,167	0.0	3	1K	4M
1396/08/10	4,162	4,112	4,320	4,167	0.29	3	17K	75M
1396/08/09	4,200	4,200	4,275	4,155	0.02	4	2K	10M
1396/08/08	4,316	4,316	4,350	4,154	0.12	6	5K	22M
1396/08/07	4,270	4,108	4,270	4,149	0.19	10	20K	85M
1396/08/06	4,106	4,106	4,111	4,141	0.0	2	40	164K
1396/08/03	4,160	4,103	4,250	4,141	(0.19)	11	56K	232M
1396/08/01	4,101	4,101	4,200	4,149	(0.02)	4	3K	13M
1396/07/30	4,101	4,100	4,104	4,150	(0.31)	14	41K	170M
1396/07/29	4,151	4,100	4,151	4,163	(0.19)	15	30K	124M
1396/07/26	4,117	4,117	4,130	4,171	(0.05)	3	8K	32M
1396/07/25	4,175	4,150	4,175	4,173	(0.02)	10	15K	62M
1396/07/24	4,211	4,150	4,211	4,174	(0.74)	13	121K	503M
1396/07/23	4,230	4,230	4,298	4,205	0.02	6	5K	21M
1396/07/19	4,151	4,151	4,151	4,204	0.0	1	25	104K
1396/07/18	4,201	4,151	4,201	4,204	0.0	4	8K	32M
1396/07/17	4,250	4,200	4,352	4,204	0.50	7	97K	409M
1396/07/16	4,134	4,032	4,134	4,183	(0.31)	8	26K	106M
1396/07/15	4,150	4,127	4,190	4,196	(0.45)	10	57K	235M
1396/07/12	4,201	4,150	4,201	4,215	(0.33)	6	71K	298M
1396/07/11	4,125	4,125	4,250	4,229	0.07	12	67K	284M
1396/07/10	4,123	4,122	4,125	4,226	(0.31)	5	22K	92M
1396/07/05	4,117	4,117	4,126	4,239	(0.4)	13	25K	103M
1396/07/04	4,248	4,248	4,248	4,256	0.0	1	2K	11M
1396/07/03	4,105	4,105	4,357	4,256	(0.05)	8	7K	30M
1396/07/02	4,218	4,218	4,218	4,258	(0.02)	3	5K	22M
1396/07/01	4,216	4,216	4,228	4,259	(0.07)	7	15K	65M
1396/06/29	4,250	4,205	4,251	4,262	(0.35)	11	78K	333M
1396/06/28	4,250	4,250	4,255	4,277	(0.07)	9	19K	81M
1396/06/27	4,300	4,250	4,300	4,280	(0.02)	10	24K	104M
1396/06/26	4,300	4,251	4,301	4,281	(0.21)	15	60K	257M
1396/06/25	4,153	4,091	4,300	4,290	(0.14)	18	24K	101M
1396/06/22	4,350	4,350	4,400	4,296	0.09	5	12K	52M
1396/06/21	4,251	4,150	4,449	4,292	0.02	28	191K	820M
1396/06/20	4,159	4,157	4,200	4,291	(0.3)	8	20K	84M
1396/06/19	4,250	4,250	4,300	4,304	(0.09)	6	31K	133M
1396/06/15	4,295	4,251	4,320	4,308	(0.3)	19	76K	326M
1396/06/14	4,201	4,150	4,350	4,321	(0.8)	24	44K	184M
1396/06/13	4,202	4,201	4,212	4,356	(0.43)	6	23K	96M
1396/06/12	4,307	4,215	4,500	4,375	(1.29)	14	54K	230M
1396/06/11	4,410	4,401	4,410	4,432	(4.32)	25	174K	764M
1396/06/08	4,591	4,591	4,633	4,632	4.96	109	951K	4B
1396/06/07	4,380	4,380	4,554	4,413	1.73	34	99K	446M
1396/06/06	4,443	4,352	4,443	4,338	0.12	7	18K	80M
1396/06/05	4,400	4,300	4,400	4,333	0.18	30	111K	482M
1396/06/04	4,443	4,311	4,443	4,325	0.21	13	33K	142M
1396/06/01	4,370	4,350	4,370	4,316	0.16	6	25K	109M
1396/05/31	4,439	4,438	4,440	4,309	0.54	5	30K	133M
1396/05/30	4,350	4,350	4,420	4,286	0.92	13	50K	220M
1396/05/29	4,054	4,054	4,350	4,247	(0.33)	7	15K	62M
1396/05/25	4,104	4,104	4,359	4,261	(0.09)	4	5K	21M
1396/05/24	4,222	4,151	4,319	4,265	(0.54)	17	88K	373M
1396/05/23	4,300	4,220	4,401	4,288	(0.09)	10	47K	201M
1396/05/22	4,250	4,250	4,298	4,292	(0.19)	7	62K	263M
1396/05/21	4,210	4,210	4,420	4,300	(0.56)	11	44K	187M
1396/05/18	4,300	4,300	4,355	4,324	0.0	10	31K	134M
1396/05/17	4,170	4,150	4,300	4,324	(0.28)	11	31K	131M
1396/05/16	4,161	4,160	4,459	4,336	(0.57)	5	26K	110M
1396/05/15	4,290	4,290	4,290	4,361	(0.02)	3	1K	6M
1396/05/11	4,221	4,217	4,290	4,362	(1.69)	19	71K	300M
1396/05/10	4,230	4,230	4,251	4,437	(0.18)	8	8K	32M
1396/05/09	4,400	4,261	4,400	4,445	(0.4)	14	25K	107M
1396/05/08	4,400	4,400	4,417	4,463	(0.04)	4	5K	23M
1396/05/07	4,325	4,286	4,414	4,465	(0.36)	16	25K	111M
1396/05/04	4,371	4,371	4,589	4,481	9.77	57	151K	678M
1396/04/24	4,235	4,190	4,359	4,332	4.34	35	192K	834M
1396/04/21	4,200	4,000	4,200	4,152	(0.36)	26	31K	128M
1396/04/20	4,100	4,025	4,290	4,167	(0.71)	21	49K	200M
1396/04/19	4,031	4,031	4,246	4,197	(0.1)	19	30K	127M
1396/04/18	4,280	4,100	4,280	4,201	0.05	9	17K	71M
1396/04/17	4,100	4,100	4,230	4,199	0.02	9	24K	101M
1396/04/14	4,290	4,150	4,350	4,198	0.02	13	16K	69M
1396/04/13	4,280	4,075	4,280	4,197	0.14	11	20K	86M
1396/04/12	4,285	4,100	4,299	4,191	(0.02)	12	11K	47M
1396/04/11	4,200	4,059	4,200	4,192	(0.55)	13	48K	196M
1396/04/10	4,200	4,100	4,200	4,215	(0.52)	17	34K	142M
1396/04/07	4,400	4,128	4,400	4,237	(2.49)	27	101K	417M
1396/04/04	4,375	4,350	4,543	4,345	0.39	23	28K	124M
1396/04/03	4,311	4,250	4,352	4,328	4.41	51	180K	785M
1396/03/31	3,921	3,895	4,305	4,145	1.10	63	182K	753M
1396/03/29	3,920	3,920	3,920	4,100	0.0	1	500	2M
1396/03/27	3,940	3,922	3,940	4,100	(0.68)	9	28K	112M
1396/03/23	3,949	3,931	3,949	4,128	(0.22)	2	10K	39M
1396/03/21	3,950	3,945	3,958	4,137	(0.36)	6	16K	62M
1396/03/20	3,955	3,955	3,960	4,152	(0.12)	4	5K	20M
1396/03/17	3,971	3,954	3,971	4,157	(0.1)	3	4K	16M
1396/03/16	4,020	3,982	4,050	4,161	(0.72)	8	33K	131M
1396/03/13	4,011	4,011	4,011	4,191	(0.02)	1	1K	5M
1396/03/10	4,180	3,999	4,300	4,192	(0.4)	19	36K	149M
1396/03/09	4,180	4,180	4,195	4,209	(0.02)	3	8K	32M
1396/03/08	4,120	4,120	4,120	4,210	(0.02)	5	3K	13M
1396/03/07	4,151	4,111	4,151	4,211	(0.09)	5	12K	50M
1396/03/06	4,398	4,310	4,400	4,215	0.17	10	8K	36M
1396/03/03	4,413	4,100	4,413	4,208	0.12	15	59K	248M
1396/03/02	4,345	4,345	4,378	4,203	0.79	15	32K	139M
1396/03/01	4,345	4,345	4,345	4,170	0.75	14	30K	132M
1396/02/31	4,300	4,300	4,312	4,139	0.75	19	31K	132M
1396/02/30	4,200	4,200	4,284	4,108	0.69	9	31K	132M
1396/02/27	4,000	4,000	4,258	4,080	0.59	12	49K	205M
1396/02/26	4,000	4,000	4,000	4,056	(0.02)	4	5K	21M
1396/02/25	3,950	3,913	4,200	4,057	(0.1)	17	37K	151M
1396/02/24	3,953	3,916	3,953	4,061	(1.36)	16	61K	239M
1396/02/23	4,025	3,981	4,135	4,117	(1.72)	24	78K	311M
1396/02/20	4,024	4,001	4,024	4,189	(0.17)	11	8K	33M
1396/02/19	4,100	4,037	4,290	4,196	(0.05)	10	5K	22M
1396/02/18	4,224	4,100	4,224	4,198	(0.14)	9	15K	62M
1396/02/17	4,110	4,100	4,110	4,204	(0.33)	8	26K	106M
1396/02/16	4,251	4,093	4,389	4,218	(2.09)	36	156K	655M
1396/02/13	4,311	4,252	4,498	4,308	(1.44)	14	110K	467M
1396/02/12	4,312	4,312	4,400	4,371	(0.09)	4	14K	60M
1396/02/11	4,320	4,312	4,320	4,375	(0.11)	6	15K	65M
1396/02/10	4,320	4,320	4,323	4,380	(0.02)	3	3K	12M
1396/02/09	4,325	4,320	4,549	4,381	(0.84)	12	91K	395M
1396/02/06	4,306	4,306	4,500	4,418	(0.09)	6	18K	79M
1396/02/04	4,305	4,305	4,500	4,422	0.0	6	7K	32M
1396/02/03	4,400	4,305	4,651	4,422	(0.47)	10	46K	202M
1396/02/02	4,450	4,450	4,450	4,443	0.0	3	8K	33M
1396/01/30	4,655	4,410	4,655	4,443	(4.18)	20	196K	872M
1396/01/29	4,428	4,428	4,451	4,637	(0.43)	11	19K	83M
1396/01/28	4,477	4,454	4,700	4,657	(0.66)	5	28K	125M
1396/01/27	4,605	4,477	4,605	4,688	(0.15)	4	7K	31M
1396/01/26	4,515	4,515	4,799	4,695	0.04	5	19K	91M
1396/01/23	4,830	4,513	4,830	4,693	(0.09)	3	7K	31M
1396/01/21	4,927	4,810	4,927	4,697	0.09	3	5K	25M
1396/01/20	4,700	4,400	4,720	4,693	4.38	65	407K	2B
1396/01/19	4,184	4,184	4,623	4,496	2.09	29	129K	585M
1396/01/16	4,399	4,300	4,419	4,404	4.63	36	191K	842M
1396/01/15	4,395	4,102	4,395	4,209	0.07	9	10K	43M
1396/01/14	4,455	4,100	4,455	4,206	(0.92)	22	162K	679M
1396/01/09	4,300	4,150	4,469	4,245	(0.4)	16	41K	169M
1396/01/08	4,440	4,260	4,470	4,262	0.07	11	10K	41M
1396/01/07	4,167	4,167	4,437	4,259	0.78	18	32K	140M
1396/01/06	4,422	4,310	4,423	4,226	0.31	18	14K	63M
1396/01/05	4,308	4,034	4,354	4,213	1.59	33	95K	406M
1395/12/28	4,000	4,000	4,206	4,147	3.52	35	411K	2B
1395/12/25	3,826	3,750	4,015	4,006	4.76	60	432K	2B
1395/12/24	3,730	3,680	3,730	3,824	(0.05)	6	3K	12M
1395/12/23	3,970	3,970	3,970	3,826	0.0	1	500	2M
1395/12/22	3,800	3,670	3,900	3,826	0.08	7	28K	108M
1395/12/21	3,899	3,899	3,900	3,823	0.03	3	4K	15M
1395/12/18	3,840	3,636	3,997	3,822	(0.1)	11	20K	78M
1395/12/17	3,810	3,661	3,810	3,826	(0.26)	5	18K	69M
1395/12/16	3,822	3,702	3,822	3,836	(0.08)	4	6K	22M
1395/12/15	3,670	3,670	3,670	3,839	(0.23)	1	10K	37M
1395/12/14	3,885	3,885	4,017	3,848	0.34	17	18K	70M
1395/12/11	3,759	3,673	3,843	3,835	4.78	68	266K	1B
1395/12/10	3,730	3,730	3,753	3,660	2.38	18	96K	362M
1395/12/09	3,521	3,500	3,672	3,575	2.20	42	117K	424M
1395/12/08	3,490	3,490	3,600	3,498	0.09	7	10K	36M
1395/12/07	3,440	3,440	3,577	3,495	0.26	18	30K	105M
1395/12/04	3,580	3,431	3,580	3,486	(0.03)	23	50K	174M
1395/12/03	3,492	3,475	3,617	3,487	0.06	18	56K	194M
1395/12/02	3,500	3,458	3,599	3,485	(0.03)	5	19K	66M
1395/12/01	3,540	3,540	3,550	3,486	0.23	10	22K	78M
1395/11/30	3,410	3,400	3,450	3,478	(0.06)	8	7K	25M
1395/11/27	3,510	3,510	3,510	3,480	0.0	1	1K	4M
1395/11/26	3,512	3,376	3,610	3,480	(0.68)	23	59K	201M
1395/11/25	3,600	3,458	3,600	3,504	0.0	5	3K	10M
1395/11/24	3,610	3,503	3,610	3,504	(4.96)	71	465K	2B
1395/11/23	3,618	3,618	3,635	3,687	(0.11)	9	14K	51M
1395/11/20	3,628	3,622	3,638	3,691	(0.91)	24	72K	261M
1395/11/19	3,626	3,624	3,795	3,725	(0.77)	12	45K	164M
1395/11/18	3,787	3,779	3,787	3,754	0.03	3	4K	14M
1395/11/17	3,640	3,622	3,640	3,753	(0.95)	31	45K	162M
1395/11/16	3,690	3,631	3,690	3,789	(0.13)	5	7K	24M
1395/11/13	3,701	3,701	3,701	3,794	(0.03)	3	2K	7M
1395/11/12	3,920	3,640	3,923	3,795	(0.05)	12	27K	104M
1395/11/11	3,897	3,800	3,920	3,797	0.24	8	17K	68M
1395/11/10	3,684	3,618	3,909	3,788	1.75	27	83K	324M
1395/11/09	3,684	3,683	3,700	3,723	(0.08)	13	19K	71M
1395/11/05	3,810	3,650	3,810	3,726	(0.4)	17	64K	237M
1395/11/04	3,751	3,700	3,885	3,741	(0.05)	19	32K	119M
1395/11/03	3,751	3,678	3,800	3,743	(3.31)	43	152K	563M
1395/11/02	3,800	3,772	3,800	3,871	(0.23)	6	18K	66M
1395/10/29	3,920	3,722	3,985	3,880	(0.89)	19	46K	172M
1395/10/28	4,048	3,850	4,048	3,915	(0.03)	4	13K	52M
1395/10/27	3,703	3,694	4,049	3,916	0.72	37	219K	859M
1395/10/26	3,990	3,687	3,990	3,888	0.23	25	64K	251M
1395/10/25	3,890	3,890	3,950	3,879	3.11	38	143K	562M
1395/10/22	3,888	3,700	3,900	3,762	0.88	6	41K	160M
1395/10/20	3,700	3,700	3,889	3,729	0.0	3	4K	16M
1395/10/19	3,600	3,600	3,845	3,729	1.83	23	94K	359M
1395/10/18	3,581	3,581	3,790	3,662	0.63	10	39K	146M
1395/10/15	3,700	3,511	3,830	3,639	(1.03)	15	77K	276M
1395/10/14	3,700	3,580	3,700	3,677	(0.41)	13	68K	250M
1395/10/13	3,730	3,551	3,730	3,692	(0.08)	7	7K	25M
1395/10/12	3,800	3,581	3,800	3,695	(1.96)	30	83K	299M
1395/10/11	3,700	3,700	3,800	3,769	(0.11)	6	15K	54M
1395/10/08	3,650	3,650	3,838	3,773	(0.21)	11	13K	46M
1395/10/07	3,819	3,711	3,896	3,781	(3.2)	38	172K	645M
1395/10/06	3,860	3,820	3,955	3,906	(0.28)	23	91K	353M
1395/10/05	3,850	3,850	3,990	3,917	(0.23)	13	32K	124M
1395/10/04	3,965	3,890	3,990	3,926	0.05	27	34K	135M
1395/10/01	3,830	3,830	3,940	3,924	(0.03)	5	13K	52M
1395/09/29	3,861	3,860	3,900	3,925	(0.1)	8	21K	81M
1395/09/28	3,977	3,850	3,977	3,929	(0.08)	4	13K	50M
1395/09/24	3,978	3,978	3,978	3,932	0.0	1	700	3M
1395/09/23	3,880	3,844	4,035	3,932	(2.82)	24	124K	479M
1395/09/22	3,906	3,876	3,999	4,046	(0.22)	11	12K	47M
1395/09/21	3,960	3,950	4,000	4,055	(0.44)	19	38K	152M
1395/09/20	4,120	3,960	4,130	4,073	(0.32)	17	27K	109M
1395/09/17	4,100	4,017	4,267	4,086	(3.36)	142	545K	2B
1395/09/16	4,075	4,029	4,220	4,228	(0.31)	20	16K	67M
1395/09/15	4,200	4,113	4,394	4,241	(0.8)	35	58K	242M
1395/09/14	4,400	4,350	4,400	4,275	1.96	46	90K	395M
1395/09/13	3,841	3,839	4,243	4,193	3.76	76	436K	2B
1395/09/09	3,890	3,890	4,089	4,041	3.75	58	294K	1B
1395/09/07	3,732	3,732	3,906	3,895	(0.15)	6	9K	35M
1395/09/06	3,880	3,727	3,880	3,901	(0.56)	17	30K	112M
1395/09/03	3,947	3,790	3,947	3,923	(0.1)	5	9K	35M
1395/09/02	3,938	3,900	3,954	3,927	0.15	21	38K	149M
1395/09/01	3,956	3,900	3,956	3,921	2.19	24	158K	624M
1395/08/29	3,890	3,680	3,890	3,837	1.83	42	181K	697M
1395/08/26	3,800	3,800	3,920	3,768	0.72	29	53K	203M
1395/08/25	3,711	3,701	3,789	3,741	(0.05)	14	36K	133M
1395/08/24	3,900	3,755	3,900	3,743	0.05	7	9K	34M
1395/08/23	3,907	3,899	3,907	3,741	0.05	2	2K	9M
1395/08/22	3,921	3,771	3,921	3,739	0.11	11	8K	29M
1395/08/19	3,701	3,615	3,910	3,735	(1.76)	18	82K	300M
1395/08/18	3,900	3,780	3,919	3,802	(2.46)	44	187K	711M
1395/08/17	3,986	3,850	3,986	3,898	(2.45)	42	211K	821M
1395/08/16	4,000	3,900	4,055	3,996	0.08	8	31K	124M
1395/08/15	4,000	3,870	4,067	3,993	(0.03)	30	57K	227M
1395/08/12	4,022	3,850	4,022	3,994	4.20	111	340K	1B
1395/08/11	3,652	3,652	3,841	3,833	4.76	52	304K	1B
1395/08/10	3,610	3,610	3,750	3,659	0.72	31	67K	249M
1395/08/09	3,606	3,527	3,630	3,633	(1.44)	30	116K	415M
1395/08/08	3,748	3,600	3,748	3,686	(0.75)	26	72K	263M
1395/08/05	3,800	3,631	3,800	3,714	(2.62)	39	140K	516M
1395/08/04	3,800	3,700	3,848	3,814	(1.11)	36	80K	299M
1395/08/03	3,880	3,760	3,948	3,857	(0.59)	39	92K	353M
1395/08/02	4,000	3,850	4,000	3,880	0.78	66	253K	982M
1395/08/01	3,850	3,850	3,850	3,850	4.99	56	317K	1B
1395/07/28	3,650	3,630	3,681	3,667	4.59	103	617K	2B
1395/07/27	3,500	3,446	3,540	3,506	(0.11)	20	47K	164M
1395/07/26	3,489	3,450	3,500	3,510	(0.06)	15	12K	41M
1395/07/25	3,540	3,460	3,540	3,512	(0.17)	14	25K	86M
1395/07/24	3,480	3,471	3,540	3,518	(0.26)	11	38K	131M
1395/07/19	3,500	3,451	3,500	3,527	(0.14)	13	20K	71M
1395/07/18	3,590	3,485	3,596	3,532	(0.06)	10	14K	48M
1395/07/17	3,637	3,500	3,637	3,534	(0.23)	18	44K	154M
1395/07/14	3,660	3,500	3,660	3,542	(1.69)	26	193K	683M
1395/07/13	3,668	3,500	3,668	3,603	(0.3)	21	56K	199M
1395/07/12	3,719	3,496	3,719	3,614	(0.9)	22	61K	215M
1395/07/11	3,624	3,430	3,720	3,647	2.44	107	362K	1B
1395/07/10	3,500	3,391	3,680	3,560	(0.25)	69	202K	719M
1395/07/07	3,590	3,524	3,629	3,569	0.06	26	29K	105M
1395/07/06	3,620	3,470	3,690	3,567	(0.06)	39	125K	447M
1395/07/05	3,570	3,490	3,584	3,569	4.54	58	316K	1B
1395/07/04	3,420	3,370	3,549	3,414	(0.15)	42	220K	753M
1395/07/03	3,500	3,410	3,500	3,419	0.35	57	148K	507M
1395/06/31	3,569	3,366	3,569	3,407	(3.84)	49	181K	615M
1395/06/29	3,549	3,310	3,554	3,543	4.67	71	325K	1B
1395/06/28	3,389	3,310	3,453	3,385	2.92	68	215K	727M
1395/06/27	3,350	3,260	3,389	3,289	0.12	25	64K	211M
1395/06/24	3,389	3,220	3,389	3,285	(0.45)	14	88K	289M
1395/06/23	3,388	3,205	3,388	3,300	0.03	15	26K	87M
1395/06/21	3,395	3,172	3,395	3,299	(0.06)	18	15K	51M
1395/06/20	3,398	3,211	3,398	3,301	(0.24)	12	41K	135M
1395/06/17	3,400	3,250	3,446	3,309	0.03	9	8K	26M
1395/06/16	3,250	3,219	3,470	3,308	(2.33)	33	142K	465M
1395/06/15	3,390	3,250	3,440	3,387	(0.65)	14	30K	97M
1395/06/14	3,240	3,240	3,498	3,409	0.26	18	48K	166M
1395/06/13	3,300	3,300	3,498	3,400	(0.76)	12	163K	553M
1395/06/10	3,540	3,400	3,540	3,426	(0.09)	10	30K	103M
1395/06/09	3,519	3,320	3,520	3,429	0.09	38	120K	411M
1395/06/08	3,420	3,407	3,629	3,426	(4.46)	42	214K	732M
1395/06/07	3,730	3,455	3,730	3,586	(0.44)	166	862K	3B
1395/06/06	3,631	3,631	3,631	3,602	4.13	28	166K	602M
1395/06/03	3,537	3,537	3,537	3,459	2.67	15	107K	377M
1395/06/02	3,462	3,462	3,462	3,369	2.15	14	87K	301M
1395/06/01	3,445	3,445	3,445	3,298	0.52	2	21K	71M
1395/05/31	3,407	3,407	3,407	3,281	1.11	10	44K	150M
1395/05/30	3,381	3,381	3,381	3,245	0.78	4	31K	104M
1395/05/27	3,355	3,355	3,355	3,220	0.75	3	30K	100M
1395/05/26	3,333	3,333	3,333	3,196	0.66	6	27K	90M
1395/05/25	3,276	3,276	3,276	3,175	1.76	9	70K	230M
1395/05/24	3,241	3,241	3,241	3,120	1.07	8	43K	138M
1395/05/23	3,162	3,162	3,162	3,087	2.49	7	101K	318M
1395/04/23	3,036	3,036	3,285	3,212	2.20	41	197K	633M
1395/04/22	3,253	3,049	3,254	3,143	(0.06)	7	16K	48M
1395/04/21	3,020	3,011	3,140	3,145	(0.1)	11	8K	25M
1395/04/19	3,100	3,005	3,100	3,148	(0.22)	10	19K	57M
1395/04/15	3,200	3,170	3,249	3,155	0.06	7	10K	31M
1395/04/14	2,966	2,965	3,197	3,153	3.55	66	232K	733M
1395/04/13	3,098	2,950	3,100	3,045	(0.1)	7	19K	56M
1395/04/12	3,000	3,000	3,000	3,048	(0.03)	1	5K	15M
1395/04/09	2,950	2,950	2,950	3,049	(0.03)	2	2K	5M
1395/04/08	3,022	3,022	3,100	3,050	0.36	21	77K	235M
1395/04/06	3,000	2,936	3,088	3,039	(0.13)	28	130K	396M
1395/04/05	3,100	3,050	3,100	3,043	0.03	9	9K	27M
1395/04/02	2,915	2,914	3,085	3,042	(0.69)	28	62K	186M
1395/04/01	3,000	2,936	3,087	3,063	(0.87)	30	42K	123M
1395/03/31	3,060	3,000	3,060	3,090	(0.32)	16	41K	125M
1395/03/30	3,061	3,050	3,100	3,100	(0.23)	12	27K	83M
1395/03/29	3,050	3,050	3,055	3,107	(0.32)	6	29K	87M
1395/03/26	3,010	2,994	3,010	3,117	(1.08)	18	45K	135M
1395/03/25	3,020	3,010	3,099	3,151	(0.1)	5	5K	15M
1395/03/24	3,014	3,014	3,219	3,154	0.0	13	5K	17M
1395/03/23	3,100	3,054	3,100	3,154	(1.87)	20	76K	232M
1395/03/22	3,170	3,098	3,170	3,214	(0.28)	7	18K	55M
1395/03/19	3,250	3,125	3,260	3,223	(0.92)	15	73K	231M
1395/03/18	3,210	3,210	3,215	3,253	(0.03)	4	7K	22M
1395/03/17	3,170	3,161	3,280	3,254	(0.21)	7	20K	64M
1395/03/16	3,170	3,130	3,180	3,261	(0.46)	19	28K	88M
1395/03/12	3,191	3,191	3,330	3,276	(0.03)	9	2K	7M
1395/03/11	3,194	3,193	3,266	3,277	(0.09)	12	8K	27M
1395/03/10	3,195	3,180	3,300	3,280	(0.76)	35	46K	149M
1395/03/09	3,200	3,192	3,350	3,305	(0.87)	28	53K	170M
1395/03/08	3,352	3,195	3,356	3,334	(0.66)	22	38K	122M
1395/03/05	3,180	3,180	3,432	3,356	0.51	75	69K	235M
1395/03/04	3,204	3,204	3,390	3,339	(0.18)	9	11K	35M
1395/03/03	3,251	3,202	3,400	3,345	(0.21)	24	53K	176M
1395/03/01	3,364	3,254	3,412	3,352	(0.12)	14	40K	132M
1395/02/29	3,300	3,300	3,364	3,356	4.74	46	220K	738M
1395/02/28	3,170	3,170	3,205	3,204	0.0	3	5K	15M
1395/02/27	3,200	3,150	3,200	3,204	0.0	4	2K	5M
1395/02/26	3,200	3,200	3,261	3,204	0.03	24	18K	58M
1395/02/25	3,150	3,150	3,210	3,203	(0.09)	11	15K	48M
1395/02/22	3,220	3,150	3,220	3,206	(0.71)	18	65K	206M
1395/02/21	3,230	3,222	3,256	3,229	0.03	14	31K	102M
1395/02/20	3,216	3,215	3,270	3,228	0.34	21	62K	203M
1395/02/19	3,368	3,214	3,368	3,217	0.03	9	4K	13M
1395/02/18	3,216	3,201	3,270	3,216	0.09	10	52K	166M
1395/02/15	3,250	3,180	3,300	3,213	(3.66)	68	299K	962M
1395/02/14	3,398	3,211	3,398	3,335	0.0	2	920	3M
1395/02/13	3,570	3,248	3,570	3,335	(2.43)	37	118K	385M
1395/02/12	3,599	3,286	3,599	3,418	(1.16)	26	50K	167M
1395/02/11	3,620	3,320	3,620	3,458	(0.46)	15	39K	132M
1395/02/08	3,698	3,387	3,698	3,474	(2.55)	39	132K	453M
1395/02/07	3,613	3,426	3,613	3,565	(0.47)	9	24K	82M
1395/02/06	3,523	3,493	3,631	3,582	(2.56)	30	119K	419M
1395/02/05	3,790	3,580	3,790	3,676	(0.57)	51	123K	450M
1395/02/04	3,690	3,689	3,699	3,697	4.94	75	217K	802M
1395/02/01	3,538	3,490	3,613	3,523	2.38	96	124K	444M
1395/01/31	3,500	3,250	3,500	3,441	0.58	49	91K	314M
1395/01/30	3,499	3,381	3,500	3,421	0.15	14	45K	155M
1395/01/29	3,400	3,300	3,505	3,416	1.01	44	138K	473M
1395/01/28	3,444	3,320	3,444	3,382	1.20	66	121K	411M
1395/01/25	3,506	3,298	3,506	3,342	0.06	17	42K	139M
1395/01/24	3,350	3,318	3,350	3,340	(4.35)	49	175K	581M
1395/01/23	3,413	3,382	3,413	3,492	(1.91)	12	79K	269M
1395/01/22	3,450	3,450	3,459	3,560	(1.44)	18	66K	227M
1395/01/21	3,685	3,460	3,690	3,612	(0.8)	25	47K	165M
1395/01/18	3,648	3,591	3,745	3,641	1.73	56	156K	570M
1395/01/17	3,450	3,450	3,600	3,579	4.37	76	432K	2B
1395/01/16	3,400	3,390	3,431	3,429	4.93	73	330K	1B
1395/01/15	3,260	3,252	3,399	3,268	0.25	23	47K	155M
1395/01/14	3,335	3,200	3,335	3,260	2.61	40	169K	555M
1395/01/11	3,140	3,140	3,290	3,177	0.79	24	66K	212M
1395/01/10	3,150	3,128	3,298	3,152	0.22	34	113K	356M
1395/01/09	3,300	3,122	3,300	3,145	0.0	28	65K	206M
1395/01/08	3,300	3,136	3,300	3,145	(4.73)	53	265K	833M
1395/01/07	3,389	3,300	3,390	3,301	0.18	9	22K	73M
1394/12/26	3,230	3,151	3,388	3,295	(0.21)	11	20K	63M
1394/12/25	3,484	3,231	3,484	3,302	(1.05)	25	110K	360M
1394/12/24	3,352	3,256	3,352	3,337	4.51	50	196K	653M
1394/12/22	3,213	3,200	3,310	3,193	0.66	28	53K	172M
1394/12/19	3,190	3,100	3,240	3,172	(0.25)	37	151K	478M
1394/12/18	3,146	3,137	3,339	3,180	(3.69)	30	149K	468M
1394/12/17	3,222	3,222	3,239	3,302	(2.62)	20	108K	350M
1394/12/16	3,306	3,302	3,350	3,391	(2.42)	30	98K	322M
1394/12/15	3,322	3,322	3,500	3,475	(0.52)	21	24K	81M
1394/12/12	3,600	3,334	3,600	3,493	(0.46)	23	27K	90M
1394/12/11	3,500	3,499	3,560	3,509	3.11	80	171K	604M
1394/12/10	3,251	3,251	3,414	3,403	4.64	46	299K	1B
1394/12/09	3,265	3,132	3,305	3,252	(1.28)	45	176K	572M
1394/12/08	3,235	3,235	3,310	3,294	(3.0)	43	166K	545M
1394/12/05	3,400	3,288	3,475	3,396	(1.88)	52	115K	384M
1394/12/04	3,420	3,386	3,420	3,461	(2.89)	40	120K	408M
1394/12/03	3,510	3,504	3,739	3,564	(3.36)	33	144K	507M
1394/12/02	3,530	3,526	3,530	3,688	(0.62)	14	24K	86M
1394/12/01	3,825	3,605	3,825	3,711	(2.19)	37	92K	330M
1394/11/28	4,019	3,718	4,019	3,794	(3.04)	47	142K	532M
1394/11/27	3,870	3,814	4,044	3,913	(0.99)	14	86K	330M
1394/11/26	3,926	3,861	4,099	3,952	(0.23)	49	303K	1B
1394/11/25	3,735	3,735	4,093	3,961	0.87	54	247K	977M
1394/11/24	3,941	3,824	3,941	3,927	4.61	67	344K	1B
1394/11/21	3,650	3,570	3,787	3,754	4.08	48	289K	1B
1394/11/20	3,680	3,550	3,680	3,607	1.89	36	236K	853M
1394/11/19	3,580	3,500	3,620	3,540	(0.17)	19	112K	395M
1394/11/18	3,677	3,444	3,677	3,546	(1.8)	32	169K	598M
1394/11/17	3,617	3,437	3,683	3,611	(0.17)	15	12K	41M
1394/11/14	3,500	3,500	3,686	3,617	0.0	4	1K	5M
1394/11/13	3,605	3,605	3,787	3,617	(4.67)	45	269K	973M
1394/11/12	3,605	3,597	3,939	3,794	0.21	22	69K	263M
1394/11/11	3,626	3,626	3,800	3,786	(0.79)	11	34K	125M
1394/11/10	3,631	3,631	3,636	3,816	(0.08)	3	3K	13M
1394/11/07	3,717	3,637	3,755	3,819	(0.24)	5	13K	50M
1394/11/06	3,898	3,716	3,898	3,828	3.10	20	178K	682M
1394/11/05	3,789	3,711	3,796	3,713	2.68	30	128K	483M
1394/11/04	3,574	3,570	3,682	3,616	3.11	29	141K	515M
1394/11/03	3,700	3,440	3,708	3,507	(0.71)	38	136K	474M
1394/10/30	3,391	3,391	3,620	3,532	(0.56)	7	38K	132M
1394/10/29	3,600	3,377	3,699	3,552	(0.06)	10	4K	16M
1394/10/28	3,599	3,451	3,599	3,554	0.0	2	3K	10M
1394/10/27	3,555	3,554	3,560	3,554	0.0	8	48K	172M
1394/10/26	3,645	3,645	3,649	3,554	2.24	27	90K	329M
1394/10/23	3,355	3,355	3,599	3,476	0.03	10	23K	79M
1394/10/22	3,647	3,320	3,647	3,475	0.03	9	18K	63M
1394/10/21	3,469	3,469	3,648	3,474	(4.85)	60	208K	722M
1394/10/20	3,478	3,478	3,478	3,651	(0.27)	6	11K	37M
1394/10/19	3,490	3,490	3,490	3,661	(0.33)	8	13K	46M
1394/10/16	3,789	3,522	3,789	3,673	(0.92)	36	66K	238M
1394/10/15	3,561	3,561	3,845	3,707	(0.67)	13	45K	164M
1394/10/14	3,700	3,700	3,999	3,732	(4.16)	36	169K	625M
1394/10/12	3,700	3,700	3,700	3,894	0.0	2	436	2M
1394/10/09	3,710	3,710	3,710	3,894	(0.28)	10	12K	43M
1394/09/30	3,714	3,714	3,714	3,905	(0.1)	4	4K	16M
1394/09/29	3,714	3,714	3,714	3,909	0.0	1	356	1M
1394/09/28	3,717	3,717	3,717	3,909	(0.08)	1	3K	11M
1394/09/24	3,730	3,730	3,730	3,912	(0.36)	4	14K	52M
1394/09/23	3,730	3,730	3,730	3,926	0.0	1	144	537K
1394/09/22	3,750	3,740	3,750	3,926	(0.25)	3	10K	37M
1394/09/18	3,900	3,900	3,900	3,936	0.0	1	70	273K
1394/09/17	3,743	3,743	4,100	3,936	(0.08)	5	6K	23M
1394/09/16	3,750	3,750	3,800	3,939	(0.2)	7	8K	30M
1394/09/15	3,861	3,800	3,865	3,947	(1.33)	15	62K	238M
1394/09/14	4,186	4,052	4,186	4,000	0.33	15	27K	110M
1394/09/10	4,110	3,950	4,120	3,987	1.61	59	107K	432M
1394/09/09	4,020	4,020	4,020	3,924	2.48	36	99K	399M
1394/09/08	3,940	3,940	3,977	3,829	1.08	18	44K	175M
1394/09/07	3,848	3,750	3,852	3,788	3.24	41	135K	520M
1394/09/04	3,619	3,511	3,762	3,669	2.40	37	139K	517M
1394/09/03	3,697	3,600	3,697	3,583	0.11	7	15K	55M
1394/09/02	3,501	3,501	3,601	3,579	0.03	3	10K	36M
1394/09/01	3,416	3,416	3,601	3,578	(0.33)	10	79K	280M
1394/08/30	3,698	3,551	3,698	3,590	1.93	18	119K	434M
1394/08/27	3,522	3,522	3,522	3,522	4.98	19	201K	708M
1394/08/26	3,249	3,249	3,395	3,355	3.74	28	152K	516M
1394/08/25	3,260	3,100	3,260	3,234	(0.8)	8	37K	117M
1394/08/24	3,210	3,171	3,210	3,260	(1.0)	8	75K	241M
1394/08/23	3,178	3,178	3,202	3,293	(0.09)	3	6K	19M
1394/08/20	3,360	3,360	3,398	3,296	1.82	32	74K	250M
1394/08/19	3,103	3,103	3,347	3,237	(0.12)	9	15K	48M
1394/08/18	3,287	3,089	3,288	3,241	(0.31)	11	15K	48M
1394/08/17	3,100	3,093	3,100	3,251	(0.12)	5	5K	15M
1394/08/16	3,390	3,115	3,395	3,255	(0.7)	13	35K	112M
1394/08/13	3,400	3,395	3,400	3,278	0.92	11	39K	133M
1394/08/12	3,395	3,395	3,400	3,248	0.03	2	700	2M
1394/08/10	3,247	3,247	3,390	3,247	0.0	2	11K	35M
1394/08/09	3,082	3,082	3,395	3,247	0.09	6	6K	19M
1394/08/06	3,380	3,339	3,395	3,244	0.09	8	5K	15M
1394/08/05	3,320	3,320	3,395	3,241	0.22	8	9K	32M
1394/08/04	3,360	3,360	3,374	3,234	0.62	12	26K	87M
1394/08/03	3,320	3,205	3,350	3,214	0.28	10	18K	59M
1394/07/29	3,321	3,320	3,321	3,205	1.33	22	53K	176M
1394/07/28	3,287	3,279	3,287	3,163	1.02	16	42K	137M
1394/07/27	3,272	3,272	3,272	3,131	0.45	10	19K	61M
1394/07/26	3,268	3,268	3,268	3,117	0.13	11	5K	15M
1394/07/25	3,247	3,247	3,247	3,113	0.65	10	26K	84M
1394/07/22	3,070	3,070	3,220	3,093	0.85	19	170K	526M
1394/07/21	2,956	2,955	3,051	3,067	(1.38)	8	58K	173M
1394/07/20	3,071	3,052	3,119	3,110	(3.18)	21	140K	430M
1394/07/19	3,300	3,100	3,300	3,212	0.06	3	7K	22M
1394/07/18	3,100	3,092	3,100	3,210	(1.35)	8	55K	171M
1394/07/15	3,112	3,112	3,375	3,254	(0.64)	6	26K	81M
1394/07/13	3,300	3,300	3,349	3,275	0.15	4	14K	47M
1394/07/12	3,180	3,115	3,180	3,270	(0.24)	9	13K	42M
1394/07/11	3,135	3,135	3,201	3,278	(0.33)	29	17K	53M
1394/07/08	3,142	3,142	3,397	3,289	(0.54)	10	27K	87M
1394/07/06	3,148	3,148	3,396	3,307	(0.15)	5	14K	45M
1394/07/05	3,164	3,164	3,200	3,312	(0.54)	2	22K	68M
1394/07/04	3,172	3,172	3,172	3,330	(0.24)	1	10K	32M
1394/06/31	3,173	3,173	3,400	3,338	(0.03)	3	1K	4M
1394/06/30	3,179	3,179	3,179	3,339	(0.21)	2	8K	27M
1394/06/29	3,346	3,179	3,346	3,346	0.0	9	19M	64B
1394/06/28	3,193	3,193	3,200	3,346	(0.45)	9	18K	58M
1394/06/25	3,201	3,201	3,201	3,361	(0.24)	2	10K	32M
1394/06/23	3,209	3,209	3,209	3,369	(0.24)	1	10K	32M
1394/06/22	3,233	3,233	3,233	3,377	(0.76)	2	30K	97M
1394/06/21	3,251	3,248	3,251	3,403	(0.44)	4	18K	59M
1394/06/18	3,267	3,267	3,269	3,418	(0.58)	9	23K	76M
1394/06/17	3,289	3,289	3,310	3,438	(0.69)	6	28K	93M
1394/06/16	3,290	3,290	3,290	3,462	(0.03)	2	1K	4M
1394/06/14	3,305	3,305	3,305	3,463	(0.43)	12	17K	58M
1394/06/11	3,307	3,307	3,307	3,478	(0.09)	5	3K	11M
1394/06/09	3,312	3,312	3,312	3,481	(0.14)	4	6K	18M
1394/06/08	3,313	3,313	3,313	3,486	(0.03)	3	2K	6M
1394/06/07	3,314	3,314	3,314	3,487	(0.03)	1	1K	3M
1394/06/04	3,320	3,320	3,320	3,488	(0.17)	5	7K	22M
1394/06/03	3,334	3,334	3,334	3,494	(0.43)	10	17K	56M
1394/05/27	3,399	3,362	3,399	3,509	(0.68)	24	34K	114M
1394/05/26	3,362	3,362	3,362	3,533	(0.14)	1	6K	20M
1394/05/25	3,365	3,365	3,365	3,538	(0.11)	2	5K	16M
1394/05/21	3,686	3,686	3,686	3,542	0.0	1	300	1M
1394/05/19	3,375	3,375	3,552	3,542	(0.28)	4	12K	39M
1394/05/14	3,380	3,380	3,500	3,552	(0.14)	3	6K	20M
1394/05/13	3,388	3,388	3,388	3,557	(0.25)	4	10K	34M
1394/05/12	3,666	3,666	3,666	3,566	0.14	1	10K	37M
1394/05/11	3,392	3,392	3,401	3,561	(0.25)	5	11K	36M
1394/05/07	3,411	3,410	3,440	3,570	(0.42)	11	20K	67M
1394/05/06	3,407	3,407	3,729	3,585	(0.03)	3	2K	6M
1394/05/04	3,411	3,411	3,411	3,586	(0.11)	3	5K	17M
1394/05/03	3,416	3,416	3,700	3,590	0.0	2	690	2M
1394/04/31	3,418	3,418	3,425	3,590	(0.17)	8	7K	25M
1394/04/22	3,620	3,620	3,899	3,716	(0.46)	59	95K	353M
1394/04/21	3,920	3,680	3,920	3,733	(0.35)	35	45K	165M
1394/04/20	3,898	3,800	3,898	3,746	0.21	9	13K	49M
1394/04/16	3,551	3,550	3,808	3,738	3.06	67	197K	737M
1394/04/15	3,501	3,501	3,770	3,627	0.28	26	77K	281M
1394/04/14	3,510	3,509	3,650	3,617	(2.06)	33	90K	319M
1394/04/13	3,621	3,619	3,845	3,693	(3.05)	54	144K	524M
1394/04/10	3,940	3,702	3,940	3,809	(0.08)	8	14K	53M
1394/04/09	4,022	3,795	4,022	3,812	(4.56)	73	221K	841M
1394/04/08	3,862	3,860	3,951	3,994	(1.04)	19	48K	187M
1394/04/07	4,000	3,922	4,182	4,036	(2.23)	104	698K	3B
1394/04/06	4,160	3,900	4,160	4,128	4.19	230	1M	5B
1394/04/03	3,763	3,763	4,159	3,962	0.03	211	1M	5B
1394/04/02	3,789	3,789	3,789	3,961	(0.68)	6	27K	101M
1394/04/01	3,798	3,798	3,798	3,988	(0.23)	3	9K	35M
1394/03/30	3,800	3,800	3,800	3,997	(0.05)	1	2K	8M
1394/03/27	3,816	3,816	3,816	3,999	(0.42)	9	17K	64M
1394/03/26	3,854	3,854	3,854	4,016	(0.99)	6	40K	154M
1394/03/25	3,893	3,893	3,893	4,056	(1.0)	10	40K	156M
1394/03/24	4,174	3,778	4,174	4,097	3.04	73	273K	1B
1394/03/23	4,099	4,099	4,099	3,976	1.84	18	74K	304M
1394/03/20	3,942	3,942	3,942	3,904	3.97	26	159K	626M
1394/03/19	3,874	3,874	3,874	3,755	1.76	13	71K	275M
1394/03/18	3,776	3,776	3,776	3,690	2.59	27	104K	393M
1394/03/17	3,597	3,596	3,597	3,597	4.99	66	272K	977M
1394/03/16	3,568	3,568	3,568	3,426	0.79	8	32K	114M
1394/03/12	3,405	3,105	3,406	3,399	4.78	88	255K	868M
1394/03/11	3,002	3,002	3,316	3,244	2.69	75	203K	658M
1394/03/10	3,046	3,046	3,085	3,159	(1.47)	22	60K	182M
1394/03/09	3,085	3,085	3,085	3,206	(1.26)	5	50K	154M
1394/03/06	3,097	3,097	3,097	3,247	(0.4)	5	16K	50M
1394/03/05	3,099	3,099	3,099	3,260	(0.06)	3	2K	6M
1394/03/04	3,112	3,112	3,113	3,262	(0.4)	8	16K	49M
1394/03/03	3,143	3,143	3,145	3,275	(1.0)	36	41K	128M
1394/03/02	3,147	3,147	3,147	3,308	(0.12)	2	5K	17M
1394/02/30	3,192	3,192	3,192	3,312	(0.36)	15	18K	59M
1394/02/29	3,230	3,230	3,333	3,324	(1.19)	48	60K	195M
1394/02/28	3,260	3,240	3,349	3,364	(0.15)	10	8K	27M
1394/02/27	3,449	3,252	3,449	3,369	(0.15)	18	12K	41M
1394/02/23	3,252	3,252	3,437	3,374	(0.24)	18	28K	94M
1394/02/22	3,400	3,321	3,420	3,382	(0.12)	40	38K	129M
1394/02/21	3,498	3,359	3,598	3,386	(10.94)	90	276K	935M
1394/02/20	3,655	3,655	3,655	3,802	(0.13)	3	7K	24M
1394/02/19	3,659	3,659	3,659	3,807	(0.1)	6	6K	21M
1394/02/16	3,661	3,661	3,661	3,811	(0.05)	2	3K	10M
1394/02/15	3,663	3,663	3,663	3,813	(0.05)	3	3K	10M
1394/02/14	3,673	3,673	3,673	3,815	(0.29)	15	15K	55M
1394/02/13	3,688	3,688	3,700	3,826	(0.39)	28	20K	74M
1394/02/09	3,841	3,841	3,841	3,841	(4.0)	17	202K	775M
1394/02/07	3,857	3,857	3,857	4,001	(0.4)	2	20K	78M
1394/02/06	3,857	3,857	3,857	4,017	0.0	1	500	2M
1394/02/01	3,858	3,858	3,858	4,017	(0.02)	2	1K	5M
1394/01/31	3,865	3,865	3,865	4,018	(0.2)	2	10K	40M
1394/01/29	3,865	3,865	3,865	4,026	0.0	1	260	1M
1394/01/26	3,869	3,869	3,869	4,026	(0.1)	1	5K	20M
1394/01/25	3,870	3,870	3,870	4,030	(0.02)	1	1K	4M
1394/01/24	3,871	3,871	3,871	4,031	(0.02)	1	1K	4M
1394/01/22	3,878	3,878	3,878	4,032	(0.17)	7	8K	32M
1394/01/19	3,905	3,905	3,905	4,039	(0.69)	22	35K	136M
1394/01/18	3,950	3,948	3,950	4,067	(1.09)	26	55K	216M
1394/01/17	4,328	4,032	4,328	4,112	(2.1)	50	117K	475M
1394/01/16	4,469	4,136	4,469	4,200	(2.51)	108	241K	1B
1394/01/15	4,312	4,312	4,312	4,308	3.88	49	196K	844M
1394/01/11	4,030	4,023	4,099	4,147	(0.96)	26	51K	207M
1394/01/10	4,217	4,039	4,257	4,187	(0.48)	29	43K	178M
1394/01/09	4,300	4,172	4,479	4,207	(3.18)	119	189K	795M
1394/01/08	4,266	4,266	4,547	4,345	(2.21)	58	111K	474M
1394/01/05	4,269	4,269	4,269	4,443	(0.07)	8	3K	14M
1393/12/27	4,439	4,439	4,772	4,446	(3.83)	120	450K	2B
1393/12/26	4,439	4,439	4,439	4,623	0.0	2	520	2M
1393/12/25	4,440	4,440	4,440	4,623	(0.02)	1	693	3M
1393/12/23	4,446	4,446	4,446	4,624	(0.15)	4	7K	33M
1393/12/20	4,449	4,449	4,449	4,631	(0.06)	1	3K	13M
1393/12/18	4,455	4,455	4,455	4,634	(0.13)	1	6K	27M
1393/12/16	4,456	4,456	4,456	4,640	(0.02)	1	2K	7M
1393/12/11	4,457	4,457	4,457	4,641	(0.02)	4	2K	7M
1393/12/09	4,457	4,457	4,457	4,642	0.0	2	240	1M
1393/12/06	4,463	4,463	4,463	4,642	(0.13)	6	7K	31M
1393/12/05	4,648	4,648	4,648	4,648	(3.99)	49	391K	2B
1393/12/04	4,650	4,650	4,650	4,841	(0.04)	2	2K	9M
1393/12/02	4,667	4,667	4,667	4,843	(0.37)	1	19K	86M
1393/11/28	4,667	4,667	4,667	4,861	0.0	1	100	467K
1393/11/27	4,667	4,667	4,667	4,861	0.0	1	10	47K
1393/11/21	4,667	4,667	4,667	4,861	0.0	2	674	3M
1393/11/19	4,667	4,667	4,667	4,861	0.0	1	426	2M
1393/11/18	4,667	4,667	4,667	4,861	0.0	1	500	2M
1393/11/15	4,668	4,668	4,668	4,861	(0.02)	1	1K	6M
1393/11/14	4,669	4,669	4,669	4,862	(0.02)	2	2K	9M
1393/11/13	4,669	4,669	4,669	4,863	0.0	5	50	233K
1393/11/12	4,669	4,669	4,669	4,863	0.0	2	1K	5M
1393/11/11	4,669	4,669	4,669	4,863	0.0	1	215	1M
1393/11/08	4,677	4,677	4,677	4,863	(0.16)	3	16K	73M
1393/11/04	4,680	4,680	4,680	4,871	(0.06)	2	6K	28M
1393/10/30	4,684	4,684	4,684	4,874	(0.1)	9	10K	48M
1393/10/29	4,688	4,688	4,688	4,879	(0.08)	6	9K	41M
1393/10/27	4,698	4,698	4,698	4,883	(0.2)	7	21K	97M
1393/10/24	4,700	4,700	4,700	4,893	(0.04)	3	4K	19M
1393/10/23	4,706	4,706	4,706	4,895	(0.14)	6	15K	69M
1393/10/22	4,710	4,710	4,710	4,902	(0.08)	6	8K	38M
1393/10/20	4,725	4,725	4,725	4,906	(0.3)	2	30K	142M
1393/10/15	4,730	4,730	4,730	4,921	(0.12)	1	13K	60M
1393/10/10	4,736	4,736	4,736	4,927	(0.12)	5	12K	55M
1393/10/09	4,748	4,748	4,748	4,933	(0.24)	7	24K	113M
1393/10/08	4,771	4,764	4,845	4,945	(0.34)	26	35K	168M
1393/10/07	4,822	4,822	5,047	4,962	(1.19)	61	123K	595M
1393/10/06	4,823	4,823	4,823	5,022	(0.02)	3	3K	14M
1393/10/03	4,910	4,841	5,190	5,023	(0.38)	20	40K	192M
1393/10/01	5,230	4,862	5,230	5,042	(0.16)	25	22K	108M
1393/09/29	4,950	4,950	5,148	5,050	3.55	32	88K	445M
1393/09/18	6,078	5,612	6,078	5,806	(0.67)	46	86K	490M
1393/09/17	5,650	5,632	6,090	5,845	(0.36)	56	117K	679M
1393/09/16	5,727	5,727	5,757	5,866	(1.66)	48	139K	797M
1393/09/15	5,889	5,887	6,200	5,965	(2.72)	70	238K	1B
1393/09/12	6,101	6,101	6,499	6,132	(3.51)	102	490K	3B
1393/09/11	6,102	6,102	6,102	6,355	(0.02)	4	1K	7M
1393/09/10	6,103	6,103	6,103	6,356	(0.02)	1	1K	6M
1393/09/08	6,121	6,121	6,121	6,357	(0.3)	11	24K	149M
1393/09/05	6,123	6,123	6,123	6,376	(0.03)	2	2K	12M
1393/09/04	6,288	6,288	6,400	6,378	(2.61)	84	225K	1B
1393/09/03	6,300	6,300	6,300	6,549	(0.2)	10	16K	102M
1393/09/02	6,301	6,301	6,301	6,562	(0.02)	2	1K	6M
1393/09/01	6,303	6,303	6,303	6,563	(0.03)	5	3K	17M
1393/08/28	6,314	6,314	6,314	6,565	(0.18)	13	16K	99M
1393/08/27	6,399	6,399	6,399	6,577	(1.32)	29	112K	714M
1393/08/26	6,790	6,463	6,790	6,665	(1.0)	66	160K	1B
1393/08/25	6,697	6,449	6,964	6,732	8.56	340	749K	5B
1393/08/24	6,381	6,381	6,381	6,201	1.06	16	89K	570M
1393/08/21	6,344	6,344	6,344	6,136	0.59	21	49K	310M
1393/08/20	6,275	6,275	6,275	6,100	1.09	17	92K	574M
1393/08/19	6,268	6,268	6,268	6,034	0.12	6	10K	60M
1393/08/18	6,263	6,263	6,263	6,027	0.07	3	6K	36M
1393/08/17	6,200	6,200	6,200	6,023	1.02	12	86K	531M
1393/08/14	6,189	6,189	6,189	5,962	0.18	7	16K	98M
1393/08/11	6,160	6,160	6,160	5,951	0.46	9	39K	240M
1393/08/10	6,143	6,143	6,143	5,924	0.29	8	25K	151M
1393/08/07	6,105	6,105	6,105	5,907	0.61	19	52K	319M
1393/08/06	6,074	6,074	6,074	5,871	0.51	15	43K	260M
1393/08/05	5,966	5,966	5,966	5,841	1.81	21	153K	911M
1393/08/04	5,899	5,899	5,899	5,737	1.13	37	95K	558M
1393/08/03	5,720	5,720	5,720	5,673	3.15	19	264K	2B
1393/07/30	5,680	5,313	5,680	5,500	0.15	71	142K	783M
1393/07/29	5,574	5,477	5,737	5,492	(3.73)	128	469K	3B
1393/07/28	5,899	5,555	5,961	5,705	(0.73)	200	813K	5B
1393/07/27	5,781	5,477	5,781	5,747	3.38	319	2M	11B
1393/07/26	5,253	5,231	5,602	5,559	3.19	135	761K	4B
1393/07/23	5,393	5,178	5,608	5,387	(8.09)	353	1M	8B
1393/07/22	5,629	5,629	5,629	5,861	(0.03)	4	3K	17M
1393/07/20	5,634	5,634	5,634	5,863	(0.09)	7	8K	44M
1393/07/19	5,636	5,636	5,636	5,868	(0.03)	8	3K	17M
1393/07/16	5,638	5,638	5,638	5,870	(0.03)	5	2K	14M
1393/07/15	5,639	5,639	5,639	5,872	(0.02)	1	2K	11M
1393/07/14	5,641	5,641	5,641	5,873	(0.05)	4	4K	23M
1393/07/12	5,652	5,652	5,652	5,876	(0.19)	5	16K	89M
1393/07/09	5,653	5,653	5,653	5,887	(0.02)	3	2K	10M
1393/07/08	5,654	5,654	5,654	5,888	(0.02)	5	2K	10M
1393/07/06	5,656	5,656	5,656	5,889	(0.03)	4	3K	17M
1393/07/05	5,656	5,656	5,656	5,891	0.0	1	351	2M
1393/06/29	5,656	5,656	5,656	5,891	0.0	1	10	57K
1393/06/26	5,657	5,657	5,657	5,891	(0.02)	1	1K	6M
1393/06/25	5,657	5,657	5,657	5,892	0.0	1	500	3M
1393/06/24	5,659	5,659	5,659	5,892	(0.03)	3	3K	14M
1393/06/23	5,664	5,664	5,664	5,894	(0.08)	3	7K	40M
1393/06/22	5,671	5,671	5,671	5,899	(0.14)	3	11K	64M
1393/06/17	5,671	5,671	5,671	5,907	0.0	1	50	284K
1393/06/09	5,671	5,671	5,671	5,907	0.0	1	150	851K
1393/06/05	5,706	5,706	5,706	5,907	(0.61)	5	51K	291M
1393/06/04	5,712	5,712	5,712	5,943	(0.12)	3	10K	58M
1393/06/03	5,950	5,950	5,950	5,950	(3.99)	2	749	4M
1393/06/02	5,951	5,951	5,951	6,197	(0.02)	2	1K	6M
1393/05/29	5,952	5,952	5,952	6,198	(0.03)	2	2K	13M
1393/05/28	5,953	5,953	5,953	6,200	(0.02)	2	699	4M
1393/05/27	5,956	5,956	5,956	6,201	(0.05)	4	4K	21M
1393/05/26	5,959	5,959	5,959	6,204	(0.05)	5	5K	28M
1393/05/22	5,961	5,961	5,961	6,207	(0.03)	3	3K	19M
1393/05/21	6,463	6,205	6,463	6,209	(11.6)	9	7K	42M
1393/05/14	6,744	6,744	6,744	7,024	(0.01)	2	640	4M
1393/04/23	7,082	7,082	7,082	7,375	(0.03)	2	2K	16M
1393/04/22	7,125	7,125	7,125	7,377	(0.59)	2	50K	356M
1393/04/21	7,213	7,213	7,213	7,421	(1.22)	6	103K	740M
1393/04/18	7,256	7,256	7,256	7,513	(0.6)	2	50K	363M
1393/04/17	7,257	7,257	7,257	7,558	(0.01)	2	637	5M
1393/04/16	7,257	7,257	7,257	7,559	0.0	1	227	2M
1393/04/11	7,257	7,257	7,257	7,559	0.0	1	350	3M
1393/04/10	7,258	7,258	7,258	7,559	(0.01)	3	600	4M
1393/04/03	7,259	7,259	7,259	7,560	(0.01)	1	710	5M
1393/04/01	7,281	7,281	7,281	7,561	(0.3)	4	26K	187M
1393/03/31	7,282	7,282	7,282	7,584	(0.01)	2	940	7M
1393/03/28	7,325	7,325	7,325	7,585	(0.59)	1	50K	366M
1393/03/27	7,326	7,326	7,326	7,630	(0.01)	1	1K	9M
1393/03/24	7,326	7,326	7,326	7,631	0.0	1	150	1M
1393/03/11	7,327	7,327	7,327	7,631	(0.01)	3	1K	8M
1393/03/07	7,328	7,328	7,328	7,632	(0.01)	2	1K	9M
1393/03/05	7,329	7,329	7,329	7,633	(0.01)	3	850	6M
1393/03/04	7,330	7,330	7,330	7,634	(0.01)	2	2K	11M
1393/03/03	7,330	7,330	7,330	7,635	0.0	1	100	733K
1393/02/31	7,331	7,331	7,331	7,635	(0.01)	5	1K	8M
1393/02/30	7,331	7,331	7,331	7,636	0.0	2	350	3M
1393/02/28	7,333	7,333	7,333	7,636	(0.03)	5	2K	14M
1393/02/27	7,333	7,333	7,333	7,638	0.0	1	160	1M
1393/02/24	7,334	7,334	7,334	7,638	(0.01)	4	2K	11M
1393/02/20	7,334	7,334	7,334	7,639	0.0	1	500	4M
1393/02/17	7,337	7,337	7,337	7,639	(0.04)	2	3K	22M
1393/02/16	7,339	7,339	7,339	7,642	(0.03)	4	3K	20M
1393/02/15	7,344	7,344	7,344	7,644	(0.08)	15	6K	47M
1393/02/14	7,356	7,356	7,356	7,650	(0.16)	17	13K	98M
1393/02/13	7,363	7,362	7,363	7,662	(0.08)	9	7K	49M
1393/02/10	7,411	7,411	7,986	7,668	(0.66)	62	56K	412M
1393/02/09	7,451	7,451	7,845	7,719	(0.54)	35	49K	369M
1393/02/08	7,585	7,585	7,881	7,761	(1.77)	81	154K	1B
1393/02/07	8,400	7,770	8,400	7,901	(2.37)	164	451K	4B
1393/02/06	8,055	8,055	8,249	8,093	(3.54)	331	1M	9B
1393/02/03	8,210	8,192	8,242	8,390	(1.68)	44	148K	1B
1393/02/02	8,473	8,473	9,100	8,533	(3.32)	270	1M	11B
1393/02/01	8,484	8,484	8,484	8,826	(0.12)	4	10K	87M
1393/01/23	8,484	8,484	8,484	8,837	0.0	1	123	1M
1393/01/16	8,484	8,484	8,484	8,837	0.0	1	119	1M
1392/12/28	8,497	8,497	8,497	8,837	(0.16)	9	13K	114M
1392/12/27	8,509	8,509	8,509	8,851	(0.14)	3	11K	95M
1392/12/26	8,520	8,520	8,520	8,863	(0.14)	5	12K	101M
1392/12/25	8,532	8,532	8,532	8,875	(0.14)	4	11K	95M
1392/12/24	8,543	8,543	8,543	8,887	(0.12)	1	10K	85M
1392/12/21	8,553	8,553	8,553	8,898	(0.12)	7	11K	90M
1392/12/20	8,572	8,572	8,572	8,909	(0.22)	3	19K	160M
1392/12/19	8,583	8,583	8,583	8,929	(0.12)	4	10K	90M
1392/12/14	8,583	8,583	8,583	8,940	0.0	1	120	1M
1392/12/10	8,584	8,584	8,584	8,940	(0.01)	2	1K	10M
1392/12/07	8,584	8,584	8,584	8,941	0.0	1	3	26K
1392/12/05	8,602	8,602	8,602	8,941	(0.21)	21	10K	86M
1392/12/04	8,603	8,603	8,603	8,960	(0.01)	3	340	3M
1392/12/03	8,603	8,603	8,603	8,961	0.0	1	160	1M
1392/11/30	8,605	8,605	8,605	8,961	(0.02)	3	1K	11M
1392/11/28	8,617	8,617	8,617	8,963	(0.14)	14	7K	61M
1392/11/27	8,621	8,621	8,621	8,976	(0.04)	5	2K	19M
1392/11/23	8,829	8,829	8,829	8,980	(2.35)	46	113K	997M
1392/11/21	9,347	9,347	9,347	9,196	2.31	12	111K	1B
1392/11/20	9,261	9,261	9,261	8,988	0.93	4	45K	417M
1392/11/19	9,237	9,237	9,237	8,905	0.26	3	13K	116M
1392/11/16	9,044	9,044	9,044	8,882	2.13	18	102K	924M
1392/11/15	9,038	9,038	9,038	8,697	0.07	1	3K	29M
1392/11/14	9,031	9,031	9,031	8,691	0.08	3	4K	37M
1392/11/13	9,015	9,015	9,015	8,684	0.17	3	8K	73M
1392/11/12	8,996	8,996	8,996	8,669	0.22	5	11K	97M
1392/11/09	8,990	8,990	8,990	8,650	0.06	1	3K	27M
1392/11/08	8,964	8,964	8,964	8,645	0.29	3	14K	124M
1392/11/07	8,952	8,952	8,952	8,620	0.14	3	7K	62M
1392/11/06	8,945	8,945	8,945	8,608	0.08	2	4K	36M
1392/11/05	8,904	8,904	8,904	8,601	0.46	4	22K	195M
1392/11/02	8,780	8,780	8,780	8,562	1.41	7	68K	598M
1392/11/01	8,741	8,741	8,741	8,443	0.45	3	22K	188M
1392/10/30	8,722	8,722	8,722	8,405	0.21	6	10K	90M
1392/10/28	8,715	8,715	8,715	8,387	0.08	3	4K	35M
1392/10/25	8,697	8,697	8,697	8,380	0.20	1	10K	87M
1392/10/24	8,649	8,649	8,649	8,363	0.55	4	26K	228M
1392/10/23	8,640	8,640	8,640	8,317	0.11	3	5K	43M
1392/10/21	8,562	8,562	8,562	8,308	0.91	4	44K	376M
1392/10/18	8,561	8,561	8,561	8,233	0.01	1	478	4M
1392/10/17	8,556	8,556	8,556	8,232	0.06	2	3K	26M
1392/10/16	8,523	8,523	8,523	8,227	0.38	4	18K	155M
1392/10/15	8,522	8,522	8,522	8,196	0.01	2	753	6M
1392/10/14	8,511	8,511	8,511	8,195	0.13	3	6K	55M
1392/10/11	8,483	8,483	8,483	8,184	0.33	2	16K	135M
1392/10/09	8,457	8,457	8,457	8,157	0.31	2	15K	127M
1392/10/08	8,132	8,132	8,132	8,132	3.99	14	234K	2B
1392/10/07	8,130	8,130	8,130	7,820	0.03	1	1K	12M
1392/10/03	8,046	8,046	8,046	7,818	1.05	4	50K	402M
1392/10/01	7,888	7,888	7,888	7,737	2.00	15	97K	762M
1392/09/30	7,874	7,874	7,874	7,585	0.17	2	8K	66M
1392/09/27	7,836	7,836	7,836	7,572	0.49	3	24K	186M
1392/09/26	7,807	7,807	7,807	7,535	0.37	4	18K	139M
1392/09/25	7,699	7,699	7,699	7,507	1.40	12	67K	518M
1392/09/24	7,680	7,680	7,680	7,403	0.24	1	12K	92M
1392/09/23	7,656	7,656	7,656	7,385	0.31	4	15K	116M
1392/09/20	7,627	7,627	7,627	7,362	0.38	5	18K	139M
1392/09/19	7,582	7,582	7,582	7,334	0.59	19	29K	218M
1392/09/18	7,572	7,572	7,572	7,291	0.14	7	7K	51M
1392/09/17	7,475	7,475	7,475	7,281	1.29	6	62K	463M
1392/09/16	7,474	7,474	7,474	7,188	0.01	3	393	3M
1392/09/13	7,453	7,453	7,453	7,187	0.28	1	13K	98M
1392/09/12	7,433	7,433	7,433	7,167	0.27	4	13K	97M
1392/09/11	7,432	7,432	7,432	7,148	0.01	1	1K	7M
1392/09/10	7,429	7,429	7,429	7,147	0.04	1	2K	15M
1392/09/09	7,379	7,379	7,379	7,144	0.68	6	32K	239M
1392/09/06	7,378	7,378	7,378	7,096	0.01	1	712	5M
1392/09/04	7,361	7,361	7,361	7,095	0.24	2	12K	85M
1392/09/03	7,198	7,198	7,198	7,078	2.25	5	109K	781M
1392/09/02	7,108	7,108	7,108	6,922	1.27	3	61K	434M
1392/08/29	7,107	7,107	7,107	6,835	0.01	1	500	4M
1392/08/28	7,106	7,106	7,106	6,834	0.01	2	500	4M
1392/08/27	7,023	7,023	7,023	6,833	1.18	5	57K	401M
1392/08/26	6,753	6,753	6,753	6,753	3.99	11	250K	2B
1392/08/25	6,744	6,744	6,744	6,494	0.14	4	7K	46M
1392/08/21	6,723	6,723	6,723	6,485	0.31	1	15K	101M
1392/08/20	6,721	6,721	6,721	6,465	0.03	1	1K	10M
1392/08/19	6,716	6,716	6,716	6,463	0.08	5	4K	25M
1392/08/18	6,696	6,696	6,696	6,458	0.30	3	14K	94M
1392/08/15	6,678	6,678	6,678	6,439	0.26	2	13K	87M
1392/08/13	6,645	6,645	6,645	6,422	0.50	1	24K	161M
1392/08/11	6,581	6,581	6,581	6,390	0.98	5	47K	311M
1392/08/08	6,579	6,579	6,579	6,328	0.03	1	1K	9M
1392/08/07	6,478	6,478	6,478	6,326	1.56	9	75K	484M
1392/08/06	6,464	6,464	6,464	6,229	0.21	1	10K	65M
1392/08/05	6,390	6,390	6,390	6,216	1.16	3	56K	358M
1392/08/04	6,388	6,388	6,388	6,145	0.03	1	1K	9M
1392/08/01	6,330	6,330	6,330	6,143	0.92	7	44K	280M
1392/07/30	6,328	6,328	6,328	6,087	0.03	2	1K	8M
1392/07/29	6,326	6,326	6,326	6,085	0.03	1	2K	10M
1392/07/28	6,302	6,302	6,302	6,083	0.38	3	18K	117M
1392/07/27	6,285	6,285	6,285	6,060	0.26	3	12K	79M
1392/07/23	6,272	6,272	6,272	6,044	0.22	5	10K	63M
1392/07/22	6,270	6,270	6,270	6,031	0.03	3	2K	11M
1392/07/21	6,262	6,262	6,262	6,029	0.12	2	6K	38M
1392/07/20	6,248	6,248	6,248	6,022	0.23	2	11K	71M
1392/07/14	6,204	6,204	6,204	6,008	0.70	3	34K	211M
1392/07/13	6,188	6,188	6,188	5,966	0.27	6	13K	80M
1392/07/09	6,173	6,173	6,173	5,950	0.24	1	11K	70M
1392/07/03	6,173	6,173	6,173	5,936	0.0	1	243	2M
1392/07/02	6,167	6,167	6,167	5,936	0.10	1	5K	31M
1392/06/31	6,164	6,164	6,164	5,930	0.05	1	2K	15M
1392/06/27	6,159	6,159	6,159	5,927	0.07	1	3K	18M
1392/06/26	6,140	6,140	6,140	5,923	0.32	3	16K	95M
1392/06/25	5,697	5,697	5,924	5,904	11.92	4	6K	33M
1392/06/24	5,483	5,483	5,483	5,275	0.04	1	2K	9M
1392/06/23	5,456	5,456	5,456	5,273	0.50	2	24K	131M
1392/06/19	5,444	5,444	5,444	5,247	0.23	3	11K	60M
1392/06/18	5,440	5,440	5,440	5,235	0.08	1	3K	18M
1392/06/16	5,440	5,440	5,440	5,231	0.0	1	1	5K
1392/06/13	5,406	5,406	5,406	5,231	0.62	2	30K	162M
1392/06/12	5,392	5,392	5,392	5,199	0.27	3	13K	71M
1392/06/10	5,380	5,380	5,380	5,185	0.21	1	10K	54M
1392/06/06	5,379	5,379	5,379	5,174	0.02	1	1K	7M
1392/06/05	5,374	5,374	5,374	5,173	0.10	2	5K	27M
1392/06/04	5,310	5,310	5,310	5,168	1.21	3	59K	311M
1392/06/03	5,284	5,284	5,284	5,106	0.49	1	24K	127M
1392/06/02	5,235	5,235	5,235	5,081	0.93	1	45K	236M
1392/05/30	5,211	5,211	5,211	5,034	0.46	6	22K	115M
1392/05/29	5,210	5,210	5,210	5,011	0.02	1	1K	5M
1392/05/28	5,177	5,177	5,177	5,010	0.64	9	31K	160M
1392/05/27	5,166	5,166	5,166	4,978	0.20	1	10K	52M
1392/05/26	5,165	5,165	5,165	4,968	0.02	2	640	3M
1392/05/23	5,164	5,164	5,164	4,967	0.02	1	1K	7M
1392/05/16	5,164	5,164	5,164	4,966	0.0	1	147	759K
1392/05/15	5,163	5,163	5,163	4,966	0.02	1	1K	5M
1392/05/14	4,838	4,838	5,031	4,965	10.83	3	147	730K
1392/05/13	4,655	4,655	4,655	4,480	0.09	1	5K	22M
1392/05/09	4,643	4,643	4,643	4,476	0.25	1	12K	56M
1392/05/06	4,642	4,642	4,642	4,465	0.02	1	1K	5M
1392/04/22	8,223	8,223	8,223	7,912	0.06	1	3K	24M
1392/04/18	8,204	8,204	8,204	7,907	0.23	3	11K	89M
1392/04/17	8,186	8,186	8,186	7,889	0.22	2	10K	83M
1392/04/16	8,179	8,179	8,179	7,872	0.09	1	4K	37M
1392/04/11	8,177	8,177	8,177	7,865	0.03	2	1K	11M
1392/04/05	8,173	8,173	8,173	7,863	0.05	1	3K	22M
1392/04/04	8,171	8,171	8,171	7,859	0.03	1	960	8M
1392/04/02	8,156	8,156	8,156	7,857	0.18	4	9K	70M
1392/03/25	8,128	8,128	8,128	7,843	0.35	4	17K	136M
1392/03/22	8,120	8,120	8,120	7,816	0.10	3	5K	42M
1392/03/21	8,116	8,116	8,116	7,808	0.05	1	3K	21M
1392/03/20	8,114	8,114	8,114	7,804	0.03	1	960	8M
1392/03/19	8,105	8,105	8,105	7,802	0.10	1	5K	41M
1392/03/18	8,048	8,048	8,048	7,794	0.71	5	34K	275M
1392/03/12	7,993	7,993	7,993	7,739	0.69	4	33K	267M
1392/03/11	7,985	7,985	7,985	7,686	0.10	1	5K	40M
1392/03/08	7,951	7,951	7,951	7,678	0.42	1	20K	159M
1392/03/07	7,945	7,945	7,945	7,646	0.08	2	4K	31M
1392/03/06	7,869	7,869	7,869	7,640	0.96	4	46K	364M
1392/03/05	7,855	7,855	7,855	7,567	0.19	1	9K	71M
1392/03/04	7,844	7,843	7,844	7,553	0.13	3	7K	51M
1392/03/01	7,600	7,550	7,600	7,543	0.01	4	6K	48M
1392/02/31	7,551	7,551	7,551	7,542	0.01	1	10K	76M
1392/02/30	7,650	7,650	7,743	7,541	1.28	9	70K	539M
1392/02/29	7,406	7,406	7,600	7,446	0.01	12	81K	601M
1392/02/28	7,400	7,400	7,401	7,445	(0.09)	5	26K	194M
1392/02/24	7,350	7,350	7,454	7,452	(0.17)	8	35K	255M
1392/02/23	7,500	7,500	7,500	7,465	0.53	3	100K	751M
1392/02/22	7,508	7,508	7,673	7,426	0.65	8	69K	520M
1392/02/21	7,500	7,500	7,508	7,378	2.19	9	108K	809M
1392/02/18	7,420	7,351	7,455	7,220	0.71	12	37K	278M
1392/02/17	7,381	7,381	7,381	7,169	1.00	8	48K	358M
1392/02/16	7,005	7,005	7,336	7,098	0.62	13	52K	373M
1392/02/15	7,200	7,200	7,225	7,054	1.53	7	78K	565M
1392/02/11	6,681	6,661	7,215	6,948	0.14	12	51K	357M
1392/02/10	6,900	6,900	7,122	6,938	1.30	18	87K	615M
1392/02/09	6,850	6,800	6,850	6,849	(0.47)	22	86K	587M
1392/02/08	6,710	6,710	6,730	6,881	(1.55)	20	75K	503M
1392/02/07	6,840	6,726	6,990	6,989	(0.24)	19	23K	155M
1392/02/04	6,851	6,851	6,869	7,006	(0.53)	7	39K	267M
1392/02/03	6,926	6,840	7,000	7,043	(1.15)	27	77K	534M
1392/02/02	7,422	6,856	7,422	7,125	(0.17)	32	141K	1B
1392/02/01	7,313	7,313	7,313	7,137	1.49	13	71K	522M
1392/01/31	7,284	7,284	7,284	7,032	0.40	6	19K	139M
1392/01/28	7,276	7,276	7,276	7,004	0.10	2	5K	36M
1392/01/27	7,231	7,231	7,231	6,997	0.63	4	30K	218M
1392/01/26	7,147	7,147	7,147	6,953	1.16	9	56K	398M
1392/01/24	7,013	7,013	7,013	6,873	1.91	38	92K	648M
1392/01/21	6,881	6,700	6,881	6,744	1.92	21	96K	659M
1392/01/20	6,730	6,730	6,730	6,617	2.24	11	108K	727M
1392/01/19	6,343	6,343	6,596	6,472	70.14	11	29K	185M
1391/12/08	3,953	3,953	3,953	3,804	0.08	2	4K	15M
1391/12/06	3,948	3,948	3,948	3,801	0.11	2	5K	20M
1391/12/05	3,933	3,933	3,933	3,797	0.40	1	19K	73M
1391/12/01	3,931	3,931	3,931	3,782	0.05	1	2K	8M
1391/11/30	3,929	3,929	3,929	3,780	0.05	2	3K	12M
1391/11/29	3,926	3,926	3,926	3,778	0.08	1	4K	14M
1391/11/28	3,918	3,918	3,918	3,775	0.19	2	9K	36M
1391/11/25	3,917	3,917	3,917	3,768	0.03	4	1K	4M
1391/11/24	3,908	3,908	3,908	3,767	0.24	2	11K	44M
1391/11/21	3,892	3,892	3,892	3,758	0.40	3	19K	74M
1391/11/18	3,884	3,884	3,884	3,743	0.21	1	10K	39M
1391/11/17	3,882	3,882	3,882	3,735	0.05	1	3K	10M
1391/11/15	3,877	3,877	3,877	3,733	0.13	3	7K	27M
1391/11/14	3,876	3,876	3,876	3,728	0.03	1	1K	5M
1391/11/11	3,876	3,876	3,876	3,727	0.0	1	200	775K
1391/11/09	3,849	3,849	3,849	3,727	0.70	2	34K	131M
1391/11/08	3,848	3,848	3,848	3,701	0.03	1	1K	4M
1391/11/03	3,824	3,824	3,824	3,700	0.63	11	30K	116M
1391/11/02	3,807	3,807	3,807	3,677	0.44	3	21K	80M
1391/10/30	3,805	3,805	3,805	3,661	0.05	4	2K	8M
1391/10/26	3,790	3,790	3,790	3,659	0.38	8	19K	70M
1391/10/25	3,788	3,788	3,788	3,645	0.05	2	3K	12M
1391/10/20	3,786	3,786	3,786	3,643	0.05	2	2K	9M
1391/10/18	3,783	3,783	3,783	3,641	0.08	3	4K	14M
1391/10/17	3,782	3,782	3,782	3,638	0.03	1	1K	5M
1391/10/13	3,720	3,720	3,720	3,637	1.68	8	81K	301M
1391/10/12	3,718	3,718	3,718	3,577	0.06	2	3K	11M
1391/10/11	3,705	3,705	3,705	3,575	0.34	3	16K	59M
1391/10/10	3,648	3,648	3,648	3,563	1.57	7	76K	277M
1391/10/09	3,645	3,645	3,645	3,508	0.09	2	5K	17M
1391/10/06	3,644	3,644	3,644	3,505	0.03	1	825	3M
1391/10/05	3,610	3,610	3,610	3,504	0.92	3	45K	162M
1391/10/04	3,557	3,557	3,557	3,472	1.49	12	72K	256M
1391/10/03	3,507	3,507	3,507	3,421	1.42	5	69K	241M
1391/10/02	3,473	3,473	3,473	3,373	0.99	3	47K	164M
1391/09/29	3,469	3,469	3,469	3,340	0.12	2	6K	20M
1391/09/28	3,428	3,428	3,428	3,336	1.18	5	57K	194M
1391/09/27	3,410	3,410	3,410	3,297	0.55	8	26K	87M
1391/09/26	3,409	3,409	3,409	3,279	0.03	1	2K	5M
1391/09/22	3,395	3,395	3,395	3,278	0.40	4	19K	64M
1391/09/21	3,393	3,393	3,393	3,265	0.06	1	3K	10M
1391/09/20	3,373	3,373	3,373	3,263	0.59	3	28K	93M
1391/09/13	3,365	3,365	3,365	3,244	0.25	2	11K	38M
1391/09/12	3,364	3,364	3,364	3,236	0.03	1	1K	4M
1391/09/11	3,359	3,359	3,359	3,235	0.15	1	7K	23M
1391/09/08	3,304	3,304	3,304	3,230	1.67	6	80K	265M
1391/09/07	3,300	3,300	3,300	3,177	0.09	3	4K	15M
1391/09/06	3,243	3,243	3,243	3,174	1.76	8	85K	275M
1391/09/01	3,240	3,240	3,240	3,119	0.10	1	4K	14M
1391/08/30	3,238	3,238	3,238	3,116	0.06	1	3K	10M
1391/08/29	3,218	3,218	3,218	3,114	0.61	4	30K	98M
1391/08/28	3,203	3,203	3,203	3,095	0.49	6	25K	79M
1391/08/10	3,169	3,169	3,169	3,080	1.05	1	50K	158M
1391/08/09	3,166	3,166	3,166	3,048	0.10	2	5K	16M
1391/08/06	3,164	3,164	3,164	3,045	0.07	2	3K	9M
1391/08/01	3,159	3,159	3,159	3,043	0.16	1	8K	25M
1391/07/30	3,158	3,158	3,158	3,038	0.03	2	2K	5M
1391/07/29	3,156	3,156	3,156	3,037	0.07	4	4K	11M
1391/07/25	3,155	3,155	3,155	3,035	0.03	2	1K	3M
1391/07/23	3,152	3,152	3,152	3,034	0.10	4	4K	14M
1391/07/22	3,044	3,044	3,044	3,031	3.55	10	171K	521M
1391/07/19	3,042	3,042	3,042	2,927	0.07	1	3K	9M
1391/07/17	3,035	3,035	3,035	2,925	0.21	2	10K	30M
1391/07/15	3,034	3,034	3,034	2,919	0.03	1	2K	6M
1391/07/12	2,999	2,999	2,999	2,918	1.18	4	56K	169M
1391/07/11	2,990	2,990	2,990	2,884	0.31	3	15K	44M
1391/07/04	2,875	2,875	2,875	2,875	3.98	25	369K	1B
1391/07/02	2,844	2,844	2,844	2,765	1.10	5	53K	150M
1391/07/01	2,827	2,827	2,827	2,735	0.59	5	29K	81M
1391/06/29	2,827	2,827	2,827	2,719	0.0	1	50	141K
1391/06/14	2,825	2,825	2,825	2,719	0.07	1	3K	8M
1391/06/13	2,816	2,816	2,816	2,717	0.33	2	16K	45M
1391/06/01	2,813	2,813	2,813	2,708	0.11	2	5K	14M
1391/05/31	2,812	2,812	2,812	2,705	0.04	1	1K	3M
1391/05/28	2,810	2,810	2,810	2,704	0.07	2	3K	9M
1391/05/24	2,805	2,805	2,805	2,702	0.15	2	7K	20M
1391/05/22	2,802	2,800	2,802	2,698	0.11	4	5K	13M
1391/05/17	2,797	2,797	2,797	2,695	0.19	2	8K	23M
1391/05/16	2,797	2,797	2,797	2,690	0.0	1	840	2M
1391/05/15	2,774	2,774	2,774	2,690	0.82	4	40K	111M
1391/05/14	2,772	2,772	2,772	2,668	0.08	2	3K	9M
1391/05/11	2,767	2,767	2,767	2,666	0.19	1	8K	23M
1391/05/08	2,766	2,766	2,766	2,661	0.04	2	2K	5M
1391/05/07	2,766	2,766	2,766	2,660	0.0	1	600	2M
1391/05/03	2,761	2,761	2,761	2,660	0.19	5	8K	23M
1391/05/02	2,641	2,641	2,739	2,655	0.61	8	65K	175M
1391/05/01	2,639	2,639	2,639	2,639	0.0	3	50K	132M
1391/04/31	2,741	2,741	2,741	2,639	0.11	1	5K	14M
1391/04/28	2,636	2,636	2,636	2,636	0.0	2	2K	5M
1391/04/27	2,636	2,636	2,636	2,636	0.0	2	10K	26M
1391/04/19	3,200	3,200	3,231	3,136	0.93	8	46K	148M
1391/04/12	3,200	3,200	3,200	3,107	0.0	1	500	2M
1391/04/11	3,197	3,150	3,217	3,107	0.42	13	26K	82M
1391/04/10	3,094	3,094	3,094	3,094	0.0	3	16K	50M
1391/04/07	2,980	2,980	2,981	3,094	(0.32)	2	15K	45M
1391/04/05	3,150	3,101	3,200	3,104	0.16	9	21K	66M
1391/03/28	3,000	3,000	3,000	3,099	(0.03)	1	3K	8M
1391/03/23	3,013	3,013	3,016	3,100	(1.21)	8	59K	178M
1391/03/17	3,050	3,021	3,050	3,138	0.0	2	560	2M
1391/03/16	3,140	3,050	3,260	3,138	(0.03)	9	14K	44M
1391/03/13	3,141	3,141	3,141	3,139	0.0	1	2K	5M
1391/03/10	3,200	3,200	3,200	3,139	0.32	2	28K	90M
1391/03/09	3,149	3,149	3,200	3,129	0.10	9	9K	30M
1391/03/07	3,125	3,125	3,125	3,126	0.0	1	217	678K
1391/03/06	3,020	3,020	3,020	3,126	(0.6)	4	29K	87M
1391/03/02	3,070	3,060	3,070	3,145	(0.13)	3	9K	29M
1391/03/01	3,129	3,129	3,129	3,149	0.0	1	4K	13M
1391/02/30	3,150	3,148	3,150	3,149	0.0	3	63K	200M
1391/02/27	3,140	3,140	3,150	3,149	(0.06)	10	29K	93M
1391/02/25	3,150	3,150	3,152	3,151	0.03	5	134K	423M
1391/02/23	3,150	3,150	3,150	3,150	0.03	7	195K	614M
1391/02/20	3,140	3,140	3,200	3,149	(0.1)	6	65K	203M
1391/02/19	3,066	3,066	3,066	3,152	(1.28)	12	62K	191M
1391/02/17	3,200	3,190	3,200	3,193	(0.22)	6	145K	464M
1391/02/16	3,200	3,188	3,200	3,200	0.0	5	5K	16M
1391/02/11	3,159	3,159	3,200	3,200	(2.74)	17	593K	2B
1391/01/30	3,177	3,177	3,200	3,290	(0.09)	5	6K	18M
1391/01/29	3,290	3,290	3,400	3,293	0.0	6	7K	23M
1391/01/28	3,294	3,293	3,295	3,293	0.0	4	35K	115M
1391/01/20	3,180	3,177	3,180	3,293	(0.48)	5	23K	73M
1391/01/19	3,200	3,180	3,200	3,309	(0.09)	2	5K	17M
1391/01/16	3,443	3,300	3,443	3,312	0.03	3	2K	8M
1390/12/28	3,200	3,200	3,200	3,311	(0.03)	1	1K	4M
1390/12/23	3,310	3,200	3,314	3,312	(0.06)	3	48K	157M
1390/12/21	3,206	3,206	3,206	3,314	(0.75)	7	37K	117M
1390/12/20	3,221	3,221	3,221	3,339	(0.48)	4	22K	72M
1390/12/17	3,222	3,222	3,222	3,355	0.0	1	120	387K
1390/12/16	3,225	3,225	3,300	3,355	(0.12)	5	11K	36M
1390/12/14	3,300	3,290	3,300	3,359	(0.12)	5	13K	43M
1390/12/13	3,359	3,359	3,600	3,363	(3.86)	28	461K	2B
1390/12/10	3,394	3,394	3,394	3,498	(1.05)	2	50K	170M
1390/12/09	3,394	3,394	3,394	3,535	0.0	1	200	679K
1390/11/18	3,395	3,395	3,395	3,535	(0.03)	1	1K	3M
1390/11/16	3,396	3,396	3,396	3,536	(0.03)	1	1K	4M
1390/11/15	3,400	3,400	3,400	3,537	(0.11)	3	6K	19M
1390/11/09	3,639	3,639	3,639	3,541	0.03	2	2K	7M
1390/11/08	3,500	3,500	3,520	3,540	0.0	3	2K	6M
1390/11/01	3,649	3,649	3,650	3,540	0.17	4	10K	36M
1390/10/28	3,649	3,649	3,650	3,534	0.06	2	3K	11M
1390/10/26	3,521	3,521	3,521	3,532	0.0	2	3K	10M
1390/10/25	3,518	3,518	3,520	3,532	(3.6)	14	175K	614M
1390/10/21	3,519	3,519	3,519	3,664	(0.03)	2	1K	5M
1390/10/20	3,522	3,522	3,522	3,665	(0.08)	2	4K	14M
1390/10/17	3,523	3,523	3,523	3,668	(0.03)	1	1K	4M
1390/10/14	3,525	3,525	3,525	3,669	(0.05)	2	3K	9M
1390/10/12	3,527	3,527	3,527	3,671	(0.05)	3	2K	8M
1390/10/06	3,599	3,599	3,600	3,673	(0.16)	2	15K	54M
1390/10/05	3,680	3,675	3,680	3,679	(0.24)	16	517K	2B
1390/10/03	3,600	3,600	3,689	3,688	0.0	2	4K	15M
1390/09/30	3,600	3,600	3,600	3,688	0.0	1	1K	4M
1390/09/29	3,720	3,720	3,720	3,688	0.05	1	9K	33M
1390/09/28	3,709	3,709	3,720	3,686	0.03	6	9K	33M
1390/09/27	3,635	3,635	3,639	3,685	(0.03)	4	3K	12M
1390/09/20	3,540	3,540	3,540	3,686	(0.03)	1	1K	4M
1390/09/19	3,542	3,542	3,542	3,687	(0.05)	1	2K	8M
1390/09/13	3,554	3,554	3,554	3,689	(0.35)	5	17K	62M
1390/09/12	3,556	3,556	3,556	3,702	(0.05)	1	2K	7M
1390/09/08	3,704	3,700	3,704	3,704	0.0	5	49K	182M
1390/09/06	3,587	3,587	3,728	3,704	(0.86)	10	57K	207M
1390/09/05	3,624	3,624	3,624	3,736	(1.03)	11	50K	181M
1390/09/02	3,640	3,640	3,640	3,775	(0.42)	4	20K	73M
1390/08/30	3,660	3,660	3,660	3,791	(0.55)	5	26K	95M
1390/08/29	3,662	3,662	3,662	3,812	(0.05)	2	2K	7M
1390/08/28	3,666	3,666	3,666	3,814	(0.1)	3	6K	21M
1390/08/23	3,730	3,730	3,740	3,818	(0.18)	2	15K	56M
1390/08/22	3,691	3,691	3,691	3,825	(0.49)	6	24K	87M
1390/08/17	3,694	3,694	3,694	3,844	(0.08)	1	4K	15M
1390/08/15	3,700	3,700	3,750	3,847	(0.18)	5	10K	38M
1390/08/11	3,729	3,716	3,729	3,854	(0.41)	6	22K	81M
1390/08/10	3,724	3,724	3,724	3,870	(0.21)	2	10K	37M
1390/08/09	3,730	3,730	3,730	3,878	(0.15)	2	8K	28M
1390/08/07	3,747	3,747	3,747	3,884	(0.49)	4	23K	88M
1390/08/04	3,796	3,796	3,796	3,903	(1.29)	13	63K	237M
1390/08/01	3,815	3,803	3,815	3,954	(0.18)	6	8K	31M
1390/07/30	3,810	3,810	3,810	3,961	(0.18)	1	8K	32M
1390/07/27	3,850	3,816	3,860	3,968	(0.18)	7	10K	37M
1390/07/26	3,970	3,970	3,970	3,975	(0.03)	3	37K	146M
1390/07/25	3,970	3,871	3,977	3,976	(0.08)	5	9K	35M
1390/07/24	3,910	3,910	3,911	3,979	(0.18)	7	18K	71M
1390/07/23	4,050	4,050	4,050	3,986	0.05	2	7K	28M
1390/07/19	3,910	3,910	3,910	3,984	0.0	1	1	4K
1390/07/18	4,040	4,040	4,135	3,984	0.10	5	10K	41M
1390/07/17	4,050	3,980	4,050	3,980	(2.24)	4	6M	24B
1390/07/16	4,190	4,070	4,200	4,071	(3.16)	10	2M	9B
1390/07/13	4,199	4,199	4,200	4,204	0.0	2	1K	4M
1390/07/11	4,150	4,150	4,200	4,204	(0.24)	6	42K	177M
1390/07/10	4,067	4,067	4,067	4,214	(0.52)	9	25K	101M
1390/07/09	4,067	4,067	4,067	4,236	0.0	1	1	4K
1390/07/05	4,299	4,061	4,300	4,236	0.14	13	42K	177M
1390/07/04	4,150	4,150	4,300	4,230	(2.13)	35	155K	654M
1390/06/30	4,152	4,152	4,152	4,322	(0.07)	3	3K	12M
1390/06/28	4,198	4,158	4,199	4,325	(0.14)	4	8K	34M
1390/06/27	4,329	4,250	4,329	4,331	(0.05)	3	30K	131M
1390/06/26	4,344	4,344	4,344	4,333	0.02	1	9K	39M
1390/06/23	4,189	4,189	4,358	4,332	(0.16)	5	10K	42M
1390/06/22	4,194	4,194	4,368	4,339	(0.66)	8	33K	138M
1390/06/20	4,390	4,390	4,390	4,368	0.02	2	11K	48M
1390/06/16	4,367	4,367	4,367	4,367	0.0	1	13K	57M
1390/06/15	4,300	4,199	4,300	4,367	(0.14)	6	14K	59M
1390/06/12	4,542	4,370	4,542	4,373	0.09	11	106K	464M
1390/06/08	4,398	4,398	4,450	4,369	0.23	9	39K	174M
1390/06/07	4,229	4,229	4,398	4,359	11.31	31	44K	192M
1390/06/06	4,071	4,071	4,071	3,916	0.03	1	1K	5M
1390/06/05	4,068	4,068	4,068	3,915	0.08	2	3K	13M
1390/06/02	4,056	4,056	4,056	3,912	0.31	3	15K	59M
1390/06/01	4,034	4,034	4,034	3,900	0.54	2	27K	107M
1390/05/30	4,034	4,034	4,034	3,879	0.0	1	70	282K
1390/05/26	4,033	4,033	4,033	3,879	0.03	1	865	3M
1390/05/25	4,000	4,000	4,000	3,878	0.81	6	39K	155M
1390/05/24	3,991	3,991	3,991	3,847	0.23	5	11K	45M
1390/05/23	3,980	3,980	3,980	3,838	0.29	7	14K	57M
1390/05/19	3,975	3,975	3,975	3,827	0.10	2	4K	18M
1390/05/18	3,975	3,975	3,975	3,823	0.0	1	70	278K
1390/05/17	3,959	3,959	3,959	3,823	0.42	1	20K	79M
1390/05/15	3,916	3,916	3,916	3,807	1.09	3	52K	204M
1390/05/12	3,904	3,904	3,904	3,766	0.32	3	15K	59M
1390/05/10	3,903	3,903	3,903	3,754	0.03	1	1K	5M
1390/05/09	3,897	3,897	3,897	3,753	0.13	2	7K	28M
1390/05/08	3,894	3,894	3,894	3,748	0.08	2	4K	16M
1390/05/05	3,885	3,885	3,885	3,745	0.24	3	11K	44M
1390/05/04	3,871	3,871	3,871	3,736	0.35	4	17K	67M
1390/05/03	3,865	3,865	3,866	3,723	0.13	2	6K	24M
1390/05/02	3,836	3,836	3,836	3,718	0.79	3	38K	145M
1390/04/29	3,651	3,651	3,815	3,689	0.55	6	37K	139M
1390/04/28	3,700	3,700	3,796	3,669	0.52	6	43K	161M
1390/04/27	3,700	3,700	3,700	3,650	0.05	1	6K	22M
1390/04/25	3,785	3,785	3,785	3,648	0.19	1	10K	37M
1390/04/22	3,785	3,785	3,785	3,641	0.03	3	800	3M
1390/04/21	3,700	3,700	3,700	3,640	0.03	1	2K	6M
1390/04/13	3,885	3,885	3,900	3,839	0.37	8	42K	165M
1390/04/12	3,971	3,950	3,971	3,825	0.16	4	8K	33M
1390/04/11	3,929	3,929	3,929	3,819	1.09	13	53K	207M
1390/04/08	3,884	3,884	3,884	3,778	1.15	8	55K	215M
1390/04/07	3,876	3,876	3,876	3,735	0.21	1	10K	39M
1390/04/06	3,840	3,840	3,843	3,727	0.84	10	41K	157M
1390/04/05	3,647	3,647	3,792	3,696	1.34	11	274K	1B
1390/04/04	3,680	3,646	3,699	3,647	0.03	5	5K	17M
1390/04/01	3,646	3,646	3,646	3,646	3.99	36	850K	3B
1390/03/30	3,636	3,636	3,636	3,506	0.26	1	13K	47M
1390/03/29	3,634	3,634	3,634	3,497	0.06	4	3K	11M
1390/03/25	3,632	3,632	3,632	3,495	0.06	4	3K	12M
1390/03/24	3,620	3,620	3,620	3,493	0.34	6	17K	61M
1390/03/23	3,480	3,480	3,611	3,481	0.23	6	84K	294M
1390/03/22	3,550	3,550	3,575	3,473	1.02	6	50K	177M
1390/03/21	3,550	3,549	3,556	3,438	0.53	5	26K	93M
1390/03/18	3,420	3,420	3,551	3,420	0.15	5	9K	33M
1390/03/17	3,516	3,516	3,542	3,415	0.26	8	13K	46M
1390/03/16	3,500	3,481	3,500	3,406	0.03	5	2K	7M
1390/03/09	3,410	3,410	3,410	3,405	0.03	1	19K	65M
1390/03/08	3,280	3,280	3,412	3,404	(0.23)	6	121K	412M
1390/03/07	3,276	3,276	3,450	3,412	0.0	4	13K	43M
1390/03/04	3,281	3,281	3,281	3,412	(0.15)	1	6K	21M
1390/03/03	3,450	3,301	3,451	3,417	(0.61)	6	44K	147M
1390/03/02	3,440	3,328	3,442	3,438	(0.12)	6	89K	307M
1390/03/01	3,377	3,320	3,377	3,442	(0.46)	9	24K	81M
1390/02/31	3,345	3,345	3,377	3,458	(0.75)	8	36K	120M
1390/02/28	3,400	3,384	3,400	3,484	(1.16)	4	57K	193M
1390/02/27	3,400	3,400	3,400	3,525	(0.23)	6	12K	41M
1390/02/26	3,448	3,403	3,448	3,533	(0.31)	6	15K	50M
1390/02/25	3,450	3,448	3,451	3,544	(0.28)	10	18K	61M
1390/02/21	3,443	3,443	3,445	3,554	(0.25)	4	15K	53M
1390/02/20	3,431	3,431	3,440	3,563	(0.06)	2	3K	12M
1390/02/19	3,499	3,499	3,500	3,565	(0.11)	2	11K	38M
1390/02/18	3,447	3,447	3,500	3,569	(0.28)	7	14K	48M
1390/02/14	3,500	3,449	3,500	3,579	(0.28)	2	15K	51M
1390/02/13	3,610	3,550	3,610	3,589	(0.53)	13	161K	576M
1390/02/12	3,623	3,623	3,659	3,608	0.03	3	3K	11M
1390/02/11	3,718	3,553	3,724	3,607	0.73	15	36K	136M
1390/02/10	3,718	3,718	3,718	3,581	0.17	6	8K	30M
1390/02/06	3,716	3,716	3,716	3,575	0.03	3	1K	5M
1390/02/04	3,715	3,715	3,715	3,574	0.03	1	1K	4M
1390/02/03	3,715	3,715	3,715	3,573	0.0	1	120	446K
1390/01/31	3,705	3,705	3,705	3,573	0.28	12	13K	48M
1390/01/30	3,690	3,689	3,690	3,563	0.39	9	19K	71M
1390/01/29	3,689	3,689	3,689	3,549	0.03	2	1K	4M
1390/01/27	3,682	3,682	3,682	3,548	0.20	6	10K	36M
1390/01/24	3,574	3,574	3,574	3,541	3.03	16	145K	520M
1390/01/23	3,572	3,572	3,572	3,437	0.06	2	3K	10M
1390/01/17	3,570	3,570	3,570	3,435	0.06	6	3K	11M
1389/12/22	3,553	3,553	3,553	3,433	0.47	2	22K	78M
1389/12/18	3,487	3,487	3,487	3,417	1.91	3	92K	321M
1389/12/17	3,478	3,478	3,478	3,353	0.24	2	12K	40M
1389/12/16	3,468	3,468	3,468	3,345	0.30	4	14K	50M
1389/12/15	3,434	3,434	3,434	3,335	1.00	1	49K	167M
1389/12/14	3,430	3,430	3,430	3,302	0.09	3	5K	16M
1389/12/10	3,425	3,425	3,425	3,299	0.15	2	4K	12M
1389/12/09	3,420	3,420	3,420	3,294	0.15	3	4K	13M
1389/12/07	3,419	3,419	3,419	3,289	0.03	1	1K	3M
1389/12/04	3,417	3,417	3,417	3,288	0.06	4	1K	4M
1389/11/23	3,417	3,417	3,417	3,286	0.0	1	670	2M
1389/11/20	3,415	3,415	3,415	3,286	0.06	1	2K	8M
1389/11/19	3,415	3,415	3,415	3,284	0.0	1	588	2M
1389/11/18	3,412	3,412	3,412	3,284	0.09	3	5K	16M
1389/11/11	3,412	3,412	3,412	3,281	0.0	1	714	2M
1389/11/10	3,412	3,412	3,412	3,281	0.0	1	529	2M
1389/11/04	3,409	3,409	3,409	3,281	0.09	1	5K	17M
1389/11/03	3,396	3,396	3,396	3,278	0.37	3	17K	58M
1389/10/29	3,389	3,389	3,389	3,266	0.21	4	5K	17M
1389/10/28	3,388	3,388	3,388	3,259	0.03	1	670	2M
1389/10/27	3,388	3,388	3,388	3,258	0.0	1	220	745K
1389/10/22	3,386	3,386	3,386	3,258	0.06	1	2K	6M
1389/10/21	3,383	3,383	3,383	3,256	0.09	3	2K	8M
1389/10/20	3,380	3,380	3,380	3,253	0.09	3	2K	6M
1389/10/18	3,130	3,130	3,130	3,250	0.0	1	212	664K
1389/10/15	3,201	3,201	3,201	3,250	0.0	1	318	1M
1389/10/13	3,121	3,121	3,201	3,250	(0.03)	3	864	3M
1389/10/07	3,380	3,125	3,380	3,251	(0.03)	2	1K	4M
1389/10/06	3,380	3,380	3,380	3,252	0.03	1	1K	4M
1389/10/05	3,151	3,151	3,151	3,251	(0.46)	6	12K	39M
1389/10/04	3,262	3,262	3,262	3,266	0.0	1	800	3M
1389/09/30	3,251	3,251	3,251	3,266	0.0	1	3K	10M
1389/09/29	3,261	3,261	3,261	3,266	0.0	1	1K	5M
1389/09/27	3,261	3,261	3,261	3,266	0.0	1	2K	5M
1389/09/22	3,266	3,266	3,266	3,266	0.0	2	29K	95M
1389/09/16	3,266	3,266	3,266	3,266	0.0	1	5K	17M
1389/09/14	3,266	3,266	3,266	3,266	0.0	1	750	2M
1389/09/13	3,260	3,260	3,260	3,266	0.0	2	2K	8M
1389/09/08	3,200	3,166	3,200	3,266	(0.94)	4	29K	92M
1389/09/07	3,204	3,204	3,204	3,297	(1.2)	3	29K	93M
1389/09/06	3,217	3,217	3,217	3,337	(0.42)	2	10K	32M
1389/09/03	3,247	3,247	3,247	3,351	(0.92)	7	22K	71M
1389/09/02	3,305	3,305	3,311	3,382	(0.32)	4	13K	42M
1389/09/01	3,288	3,288	3,308	3,393	(0.93)	3	25K	81M
1389/08/30	3,302	3,302	3,302	3,425	(0.41)	9	10K	33M
1389/08/18	3,379	3,379	3,379	3,439	(2.27)	8	55K	186M
1389/08/16	3,439	3,439	3,580	3,519	2.09	6	54K	193M
1389/08/15	3,335	3,334	3,340	3,447	(0.72)	4	17K	58M
1389/08/12	3,366	3,340	3,366	3,472	(0.14)	2	4K	15M
1389/08/11	3,530	3,364	3,644	3,477	(0.77)	10	26K	90M
1389/08/10	3,410	3,410	3,410	3,504	(1.21)	7	30K	102M
1389/08/09	3,547	3,547	3,548	3,547	(3.98)	41	286K	1B
1389/08/08	3,622	3,622	3,622	3,694	(2.07)	4	50K	181M
1389/08/05	3,672	3,672	3,672	3,772	(1.36)	2	33K	121M
1389/08/02	3,672	3,672	3,672	3,824	0.0	1	10	37K
1389/07/27	3,687	3,687	3,687	3,824	(0.42)	1	10K	37M
1389/07/26	3,800	3,798	3,800	3,840	(0.18)	4	15K	56M
1389/07/25	3,780	3,780	3,780	3,847	(2.29)	13	55K	209M
1389/07/24	3,788	3,788	3,788	3,937	(0.2)	3	5K	20M
1389/07/20	3,819	3,819	3,819	3,945	(0.83)	7	20K	76M
1389/07/13	3,821	3,821	3,821	3,978	(0.05)	1	1K	5M
1389/06/29	3,821	3,821	3,821	3,980	0.0	1	100	382K
1389/06/28	3,845	3,845	3,845	3,980	(0.62)	4	15K	58M
1389/06/27	3,855	3,855	3,855	4,005	(0.25)	2	6K	22M
1389/06/23	3,999	3,999	4,000	4,015	(0.02)	3	3K	13M
1389/06/22	4,048	3,890	4,050	4,016	0.02	7	26K	106M
1389/06/21	3,999	3,999	4,050	4,015	0.25	5	50K	201M
1389/06/17	3,854	3,854	3,854	4,005	(0.22)	3	5K	20M
1389/06/14	4,049	3,857	4,049	4,014	(0.07)	3	4K	15M
1389/06/13	3,865	3,865	3,865	4,017	(0.22)	10	6K	21M
1389/06/09	4,009	3,887	4,009	4,026	(0.15)	5	4K	17M
1389/06/07	3,950	3,950	3,950	4,032	(0.44)	6	17K	68M
1389/06/06	4,049	4,044	4,049	4,050	(0.02)	12	22K	89M
1389/06/03	4,050	4,050	4,180	4,051	0.0	12	27K	111M
1389/06/02	4,060	4,060	4,100	4,051	0.02	5	5K	22M
1389/06/01	4,125	4,100	4,127	4,050	0.70	10	27K	112M
1389/05/31	4,135	3,876	4,136	4,022	(0.37)	6	25K	101M
1389/05/30	4,070	4,000	4,071	4,037	(2.56)	18	79K	315M
1389/05/27	3,993	3,993	4,130	4,143	(0.38)	11	19K	78M
1389/05/26	4,137	4,097	4,137	4,159	(1.66)	6	55K	227M
1389/05/25	4,136	4,136	4,138	4,229	(1.67)	3	42K	175M
1389/05/24	4,137	4,137	4,137	4,301	(0.19)	7	5K	20M
1389/05/23	4,139	4,139	4,448	4,309	(0.05)	2	1K	5M
1389/05/19	4,339	4,303	4,339	4,311	3.31	31	81K	350M
1389/05/18	4,303	4,303	4,303	4,173	0.85	3	20K	87M
1389/05/17	4,243	4,243	4,243	4,138	1.42	2	34K	145M
1389/05/13	4,233	4,233	4,233	4,080	0.22	2	6K	24M
1389/05/12	4,229	4,229	4,229	4,071	0.10	1	2K	10M
1389/05/10	4,221	4,221	4,221	4,067	0.20	1	5K	21M
1389/05/04	4,213	4,213	4,213	4,059	0.20	8	4K	19M
1389/05/03	4,204	4,204	4,204	4,051	0.20	1	5K	21M
1389/05/02	4,104	4,104	4,104	4,043	2.43	4	59K	240M
1389/04/29	4,097	4,097	4,097	3,947	0.18	1	5K	19M
1389/04/27	4,088	4,088	4,088	3,940	0.23	5	5K	22M
1389/04/26	4,085	4,085	4,085	3,931	0.08	1	2K	9M
1389/04/23	4,085	4,085	4,085	3,928	0.0	1	300	1M
1389/04/22	4,084	4,084	4,084	3,928	0.03	2	537	2M
1389/04/21	3,927	3,927	3,927	3,927	4.00	5	101K	395M
1389/04/20	3,776	3,776	3,776	3,776	3.99	1	600	2M
1389/04/16	3,631	3,631	3,631	3,631	3.98	1	10	36K
1389/04/15	3,492	3,492	3,492	3,492	3.99	1	710	2M
1389/04/14	3,358	3,358	3,358	3,358	4.00	1	712	2M
1389/04/13	3,229	3,229	3,229	3,229	3.99	1	200	646K
1389/04/12	3,228	3,228	3,228	3,105	0.03	1	537	2M
1389/04/08	3,227	3,227	3,227	3,104	0.03	1	712	2M
1389/04/06	3,210	3,210	3,210	3,103	0.03	1	600	2M
1389/04/02	3,200	3,200	3,200	3,102	0.32	2	9K	28M
1389/03/30	3,190	3,190	3,190	3,092	0.29	3	8K	24M
1389/03/29	3,178	3,178	3,178	3,083	0.39	2	11K	35M
1389/03/26	3,149	3,149	3,149	3,071	0.92	2	26K	81M
1389/03/25	3,149	3,149	3,149	3,043	0.0	1	400	1M
1389/03/24	3,042	3,042	3,148	3,043	47.15	6	41K	124M
1389/03/05	4,797	4,797	4,797	4,637	0.04	1	954	5M
1389/03/04	4,796	4,796	4,796	4,635	0.02	1	340	2M
1389/03/03	4,778	4,778	4,778	4,634	0.37	2	10K	49M
1389/02/28	4,755	4,755	4,755	4,617	0.48	3	13K	61M
1389/02/26	4,739	4,739	4,739	4,595	0.35	2	10K	47M
1389/02/18	4,579	4,579	4,579	4,579	3.48	18	772K	4B
1389/02/15	4,574	4,574	4,574	4,425	0.11	2	3K	15M
1389/02/14	4,568	4,568	4,568	4,420	0.14	2	4K	18M
1389/02/13	4,563	4,563	4,563	4,414	0.11	1	3K	15M
1389/02/12	4,561	4,561	4,561	4,409	0.05	1	1K	6M
1389/02/11	4,545	4,545	4,545	4,407	0.34	2	9K	43M
1389/02/08	4,540	4,540	4,540	4,392	0.11	3	3K	13M
1389/02/07	4,539	4,539	4,539	4,387	0.02	1	712	3M
1389/02/06	4,467	4,467	4,467	4,386	1.62	1	44K	199M
1389/02/05	4,463	4,463	4,463	4,316	0.07	1	2K	9M
1389/02/01	4,438	4,438	4,438	4,313	0.58	1	16K	71M
1389/01/31	4,436	4,436	4,436	4,288	0.05	1	1K	5M
1389/01/30	4,431	4,431	4,431	4,286	0.09	1	3K	12M
1389/01/29	4,428	4,428	4,428	4,282	0.07	1	2K	9M
1389/01/25	4,410	4,410	4,410	4,279	0.42	3	12K	52M
1389/01/23	4,409	4,409	4,409	4,261	0.02	1	714	3M
1389/01/22	4,361	4,361	4,361	4,260	1.09	2	30K	132M
1389/01/21	4,265	4,265	4,265	4,214	2.26	8	62K	265M
1389/01/17	4,259	4,259	4,259	4,121	0.15	1	4K	18M
1389/01/16	4,256	4,256	4,256	4,115	0.05	1	1K	5M
1389/01/11	4,225	4,225	4,225	4,113	0.73	2	20K	84M
1389/01/10	3,966	3,965	3,966	4,083	(0.41)	2	12K	47M
1388/12/25	4,100	4,100	4,100	4,100	0.59	4	21K	84M
1388/12/18	4,103	4,103	4,103	4,076	2.80	8	77K	316M
1388/12/17	3,987	3,987	3,987	3,965	2.91	5	80K	319M
1388/12/15	3,984	3,984	3,984	3,853	0.08	1	2K	8M
1388/12/12	3,850	3,850	3,872	3,850	0.79	6	201K	775M
1388/12/11	3,820	3,820	3,820	3,820	(0.75)	3	125K	478M
1388/12/10	3,820	3,820	3,950	3,849	(1.94)	11	348K	1B
1388/12/05	3,806	3,805	3,900	3,925	(0.28)	6	8K	32M
1388/12/04	3,866	3,866	3,871	3,936	(0.28)	3	14K	53M
1388/12/03	4,030	4,030	4,030	3,947	1.36	5	38K	151M
1388/12/02	3,830	3,830	4,099	3,894	(1.69)	9	233K	908M
1388/12/01	3,849	3,849	3,849	3,961	(0.25)	1	8K	31M
1388/11/28	3,879	3,866	3,880	3,971	(0.87)	7	25K	98M
1388/11/25	4,000	4,000	4,007	4,006	(0.1)	5	41K	163M
1388/11/21	4,010	4,010	4,010	4,010	3.48	13	109K	437M
1388/11/20	3,898	3,898	3,991	3,875	0.47	7	19K	75M
1388/11/19	3,857	3,857	3,857	3,857	0.0	1	4K	16M
1388/11/18	3,761	3,761	3,803	3,857	(1.03)	10	29K	110M
1388/11/17	3,897	3,897	3,897	3,897	(0.46)	1	736	3M
1388/10/21	3,949	3,949	3,950	3,915	0.46	10	33K	130M
1388/10/20	3,900	3,900	3,950	3,897	0.49	4	32K	125M
1388/10/19	3,900	3,900	3,900	3,878	0.0	1	127	495K
1388/10/16	3,899	3,899	3,900	3,878	0.21	3	24K	96M
1388/10/15	3,871	3,871	3,871	3,870	0.0	1	5K	19M
1388/10/12	3,940	3,940	3,944	3,870	1.55	3	43K	169M
1388/10/09	3,679	3,679	3,679	3,811	(0.03)	1	624	2M
1388/10/08	3,929	3,929	3,929	3,812	0.37	1	10K	39M
1388/09/29	3,800	3,690	3,801	3,798	(0.08)	4	8K	31M
1388/09/24	3,720	3,720	3,900	3,801	0.18	3	14K	52M
1388/09/23	3,745	3,745	3,800	3,794	0.08	7	77K	293M
1388/09/22	3,668	3,667	3,668	3,791	(0.21)	2	6K	22M
1388/09/21	3,668	3,668	3,750	3,799	(0.05)	4	2K	7M
1388/09/11	3,707	3,707	3,707	3,801	(0.21)	3	8K	28M
1388/09/10	3,701	3,701	3,701	3,809	(0.08)	1	3K	10M
1388/09/09	3,696	3,696	3,749	3,812	(0.16)	4	4K	17M
1388/09/08	3,950	3,898	3,950	3,818	0.03	3	1K	5M
1388/09/04	3,706	3,706	3,706	3,817	0.0	1	408	2M
1388/09/03	3,704	3,704	3,706	3,817	(0.08)	2	3K	10M
1388/09/02	3,800	3,800	3,800	3,820	(0.05)	2	8K	31M
1388/09/01	3,705	3,700	3,722	3,822	(0.31)	4	9K	32M
1388/08/30	3,800	3,800	3,800	3,834	(0.08)	1	8K	30M
1388/08/27	3,830	3,830	3,958	3,837	0.31	7	13K	52M
1388/08/26	3,710	3,710	3,762	3,825	(0.44)	3	17K	62M
1388/08/24	3,840	3,839	3,840	3,842	(0.03)	2	19K	73M
1388/08/23	3,857	3,857	3,958	3,843	0.23	4	25K	96M
1388/08/20	3,800	3,711	3,840	3,834	(0.03)	3	6K	22M
1388/08/19	3,839	3,839	3,840	3,835	0.03	8	21K	82M
1388/08/18	3,843	3,842	3,845	3,834	0.08	8	25K	95M
1388/08/17	3,836	3,836	3,849	3,831	0.08	3	12K	46M
1388/08/16	3,826	3,826	3,949	3,828	0.05	2	3K	10M
1388/08/13	3,764	3,764	3,880	3,826	(1.39)	10	47K	176M
1388/08/12	3,780	3,780	3,900	3,880	(0.41)	5	38K	145M
1388/08/11	3,730	3,730	3,960	3,896	1.33	21	101K	395M
1388/08/10	3,781	3,781	3,950	3,845	0.26	6	26K	99M
1388/08/09	3,835	3,835	3,835	3,835	0.0	1	10K	38M
1388/08/06	3,758	3,758	3,758	3,835	(1.01)	10	32K	122M
1388/08/05	3,772	3,772	3,785	3,874	(0.36)	7	12K	45M
1388/08/04	3,790	3,785	3,790	3,888	(0.36)	4	12K	45M
1388/08/02	3,967	3,800	3,967	3,902	1.30	23	73K	284M
1388/07/29	3,936	3,850	3,936	3,852	0.78	76	734K	3B
1388/07/28	3,936	3,936	3,936	3,822	0.0	1	180	708K
1388/07/27	3,930	3,930	3,930	3,822	0.16	2	5K	19M
1388/07/26	3,924	3,924	3,924	3,816	0.16	2	5K	20M
1388/07/25	3,815	3,815	3,815	3,810	2.86	13	92K	349M
1388/07/21	3,786	3,786	3,786	3,704	0.76	5	24K	92M
1388/07/20	3,775	3,775	3,775	3,676	0.27	2	9K	32M
1388/07/15	3,759	3,759	3,760	3,666	0.38	5	13K	48M
1388/07/14	3,550	3,550	3,754	3,652	0.19	13	49K	178M
1388/07/13	3,644	3,644	3,645	3,645	0.0	2	8K	28M
1388/07/12	3,542	3,542	3,542	3,645	(0.16)	1	5K	18M
1388/07/11	3,548	3,548	3,551	3,651	(0.14)	2	4K	15M
1388/07/06	3,573	3,572	3,573	3,656	(0.71)	6	22K	80M
1388/07/05	3,624	3,624	3,646	3,682	(1.45)	15	48K	173M
1388/07/04	3,647	3,647	3,647	3,736	(0.61)	3	19K	71M
1388/07/01	3,767	3,654	3,770	3,759	(0.21)	9	25K	92M
1388/06/30	3,700	3,700	3,700	3,767	(0.05)	1	2K	8M
1388/06/28	3,882	3,882	3,882	3,769	0.0	1	250	970K
1388/06/25	3,870	3,656	3,870	3,769	0.0	4	5K	18M
1388/06/24	3,853	3,740	3,853	3,769	(2.23)	28	91K	344M
1388/06/23	3,365	3,365	3,948	3,855	17.46	46	124K	479M
1388/06/16	3,365	3,365	3,365	3,282	0.46	5	15K	50M
1388/06/15	3,363	3,363	3,363	3,267	0.03	1	714	2M
1388/06/11	3,357	3,357	3,357	3,266	0.18	2	6K	19M
1388/06/10	3,317	3,317	3,317	3,260	1.21	8	39K	129M
1388/06/09	3,221	3,221	3,221	3,221	2.97	1	10	32K
1388/06/08	3,128	3,128	3,128	3,128	3.00	1	3K	11M
1388/06/07	3,037	3,037	3,037	3,037	2.98	3	3K	8M
1388/06/04	2,949	2,949	2,949	2,949	2.97	1	10	29K
1388/06/03	2,864	2,864	2,864	2,864	2.98	1	714	2M
1388/06/01	2,863	2,863	2,863	2,781	0.04	1	864	2M
1388/05/31	2,862	2,862	2,862	2,780	0.04	2	1K	3M
1388/05/28	2,857	2,857	2,857	2,779	0.18	1	6K	17M
1388/05/26	2,853	2,853	2,853	2,774	0.14	2	5K	13M
1388/05/20	2,848	2,848	2,848	2,770	0.14	1	4K	12M
1388/05/19	2,846	2,846	2,846	2,766	0.07	2	2K	5M
1388/05/18	2,764	2,764	2,764	2,764	2.98	27	125K	346M
1388/05/17	2,761	2,761	2,761	2,684	0.11	2	3K	9M
1388/05/13	2,758	2,758	2,758	2,681	0.11	2	4K	12M
1388/05/06	2,755	2,755	2,755	2,678	0.11	2	4K	10M
1388/05/05	2,350	2,350	2,870	2,675	37.25	47	130K	348M
1388/04/14	2,413	2,413	2,413	2,349	0.26	2	8K	19M
1388/04/13	2,411	2,411	2,411	2,343	0.09	2	3K	7M
1388/04/10	2,408	2,408	2,408	2,341	0.13	1	4K	9M
1388/04/09	2,398	2,398	2,398	2,338	0.39	5	12K	29M
1388/04/08	2,373	2,373	2,373	2,329	1.09	5	35K	83M
1388/04/07	2,304	2,304	2,304	2,304	3.00	29	275K	634M
1388/04/06	2,237	2,237	2,237	2,237	2.99	1	106	237K
1388/04/03	2,172	2,172	2,172	2,172	2.99	1	528	1M
1388/04/02	2,109	2,109	2,109	2,109	2.98	2	9K	19M
1388/03/31	2,109	2,109	2,109	2,048	0.0	1	712	2M
1388/03/30	2,106	2,106	2,106	2,048	0.15	1	4K	9M
1388/03/27	2,105	2,105	2,105	2,045	0.05	1	1K	2M
1388/03/26	2,101	2,101	2,101	2,044	0.20	3	6K	12M
1388/03/25	2,098	2,098	2,098	2,040	0.15	2	5K	10M
1388/03/24	2,096	2,096	2,096	2,037	0.10	2	4K	8M
1388/03/23	2,084	2,084	2,084	2,035	0.54	3	18K	37M
1388/03/19	2,082	2,082	2,082	2,024	0.10	1	4K	8M
1388/03/16	2,079	2,079	2,079	2,022	0.15	2	4K	9M
1388/03/13	2,075	2,075	2,075	2,019	0.20	2	6K	12M
1388/03/11	2,075	2,075	2,075	2,015	0.0	1	700	1M
1388/03/10	2,067	2,067	2,067	2,015	0.40	3	13K	27M
1388/03/05	2,066	2,066	2,066	2,007	0.05	2	1K	3M
1388/03/03	2,063	2,063	2,063	2,006	0.15	1	4K	9M
1388/02/28	2,062	2,062	2,062	2,003	0.05	2	2K	4M
1388/02/26	2,058	2,058	2,058	2,002	0.15	2	5K	10M
1388/02/23	2,050	2,050	2,053	1,999	0.25	5	9K	17M
1388/02/22	2,047	2,047	2,047	1,994	0.30	4	10K	21M
1388/02/20	2,042	2,042	2,042	1,988	0.25	2	8K	16M
1388/02/15	2,037	2,037	2,037	1,983	0.25	2	8K	17M
1388/02/12	2,037	2,037	2,037	1,978	0.0	1	637	1M
1388/02/05	2,036	2,036	2,036	1,978	0.05	1	924	2M
1388/02/02	2,035	2,035	2,035	1,977	0.05	2	2K	3M
1388/01/29	2,028	2,028	2,028	1,976	0.36	4	12K	24M
1388/01/22	2,028	2,028	2,028	1,969	0.0	2	100	203K
1388/01/18	2,017	2,017	2,017	1,969	0.51	9	16K	33M
1388/01/17	2,000	2,000	2,000	1,959	0.05	1	2K	4M
1388/01/16	1,958	1,958	1,958	1,958	0.0	2	15K	29M
1388/01/11	1,910	1,910	1,910	1,958	(0.05)	1	1K	2M
1388/01/05	1,908	1,908	1,908	1,959	0.0	1	400	763K
1387/12/28	1,908	1,908	1,908	1,959	(0.36)	2	11K	21M
1387/12/26	1,950	1,950	2,000	1,966	(9.57)	2	4K	8M
1387/12/04	2,130	2,130	2,130	2,174	(0.64)	7	23K	49M
1387/12/03	2,130	2,130	2,130	2,188	(0.23)	1	8K	17M
1387/11/30	2,170	2,170	2,170	2,193	(0.05)	1	5K	11M
1387/11/29	2,172	2,143	2,172	2,194	(0.68)	8	30K	65M
1387/11/27	2,172	2,172	2,172	2,209	0.0	2	8	17K
1387/11/26	2,200	2,171	2,200	2,209	(0.05)	6	6K	14M
1387/11/21	2,227	2,227	2,228	2,210	0.09	2	8K	19M
1387/11/20	2,220	2,220	2,229	2,208	0.05	2	6K	12M
1387/11/19	2,157	2,148	2,157	2,207	(0.32)	4	12K	25M
1387/11/16	2,171	2,157	2,173	2,214	(0.36)	5	16K	34M
1387/11/15	2,159	2,159	2,159	2,222	(0.13)	1	5K	10M
1387/11/14	2,162	2,162	2,162	2,225	(0.04)	1	1K	3M
1387/11/13	2,220	2,220	2,220	2,226	(0.04)	3	10K	22M
1387/11/12	2,229	2,229	2,289	2,227	0.18	10	14K	32M
1387/11/08	2,223	2,222	2,223	2,223	8.23	2	6K	13M
1387/10/29	1,994	1,994	1,994	2,054	0.0	1	433	863K
1387/10/14	2,053	2,053	2,054	2,054	0.0	2	5K	10M
1387/10/07	2,000	2,000	2,000	2,054	(0.15)	2	6K	12M
1387/10/04	1,997	1,997	1,997	2,057	(0.05)	2	2K	3M
1387/10/03	2,003	2,003	2,003	2,058	0.0	1	757	2M
1387/10/02	2,003	2,003	2,003	2,058	(0.29)	2	10K	20M
1387/10/01	2,008	2,008	2,008	2,064	(0.29)	2	10K	20M
1387/09/24	2,070	2,070	2,070	2,070	(0.34)	1	2K	4M
1387/09/12	2,077	2,077	2,077	2,077	0.0	1	3K	6M
1387/09/06	2,081	2,077	2,090	2,077	0.44	11	262K	545M
1387/09/05	2,081	2,068	2,081	2,068	0.0	2	2K	4M
1387/09/04	2,080	2,068	2,080	2,068	0.0	5	3K	5M
1387/08/29	2,069	2,068	2,075	2,068	0.05	4	11K	22M
1387/08/28	2,067	2,067	2,067	2,067	0.0	1	7K	15M
1387/08/26	2,065	2,065	2,067	2,067	0.0	5	15K	30M
1387/08/25	2,065	2,065	2,067	2,067	0.0	2	6K	12M
1387/08/22	2,065	2,065	2,123	2,067	0.19	6	8K	17M
1387/08/20	2,066	2,063	2,066	2,063	0.0	2	4K	8M
1387/08/19	2,063	2,063	2,063	2,063	0.0	1	1K	3M
1387/08/14	2,052	2,052	2,080	2,063	0.54	10	40K	82M
1387/08/11	2,028	2,027	2,052	2,052	(1.77)	16	58K	117M
1387/08/07	2,090	2,089	2,090	2,089	3.16	5	25K	52M
1387/08/05	2,019	1,967	2,025	2,025	(0.05)	3	1K	3M
1387/08/01	2,030	2,026	2,030	2,026	0.15	5	35K	71M
1387/07/29	1,965	1,965	2,023	2,023	(0.05)	2	1K	2M
1387/07/28	1,976	1,976	2,024	2,024	(0.64)	7	20K	40M
1387/07/27	1,980	1,980	2,037	2,037	(0.15)	2	5K	10M
1387/07/24	1,982	1,982	2,040	2,040	(0.15)	3	5K	10M
1387/07/22	1,990	1,990	2,043	2,043	(0.39)	6	13K	26M
1387/07/20	1,990	1,990	2,051	2,051	0.0	2	510	1M
1387/07/17	2,043	2,043	2,097	2,051	0.39	9	16K	33M
1387/07/16	2,100	2,000	2,100	2,043	(0.24)	6	13K	26M
1387/07/14	2,048	2,048	2,048	2,048	0.0	4	29K	59M
1387/07/13	2,045	2,044	2,048	2,048	(2.71)	10	90K	184M
1387/07/08	2,105	2,105	2,105	2,105	0.0	3	5K	10M
1387/07/07	2,129	2,105	2,130	2,105	0.72	6	39K	83M
1387/07/06	2,092	2,080	2,092	2,090	(0.1)	13	53K	110M
1387/07/03	2,037	2,037	2,092	2,092	0.0	2	225	459K
1387/06/27	2,137	2,092	2,150	2,092	0.05	4	2K	3M
1387/06/25	2,041	2,041	2,091	2,091	(0.29)	3	10K	19M
1387/06/24	2,042	2,041	2,097	2,097	(0.33)	3	10K	20M
1387/06/23	2,054	2,053	2,104	2,104	(0.24)	4	8K	17M
1387/06/19	2,149	2,109	2,149	2,109	1.05	11	41K	87M
1387/06/18	2,139	2,087	2,139	2,087	0.48	3	15K	32M
1387/06/16	2,138	2,077	2,138	2,077	0.05	2	890	2M
1387/06/13	2,137	2,076	2,137	2,076	0.05	3	2K	5M
1387/06/12	2,134	2,075	2,134	2,075	0.14	2	4K	9M
1387/06/11	2,115	2,072	2,115	2,072	0.88	4	29K	61M
1387/06/10	2,107	2,054	2,107	2,054	0.39	8	12K	25M
1387/06/06	2,097	2,046	2,097	2,046	0.49	3	15K	31M
1387/06/05	2,082	2,036	2,082	2,036	0.69	4	23K	47M
1387/06/03	2,028	2,022	2,028	2,022	0.0	2	3K	6M
1387/06/02	2,022	2,022	2,022	2,022	2.95	23	226K	457M
1387/05/30	2,021	1,964	2,021	1,964	0.05	2	2K	4M
1387/05/29	2,021	1,963	2,021	1,963	0.0	2	820	2M
1387/05/28	2,015	1,963	2,015	1,963	0.31	2	10K	20M
1387/05/26	1,999	1,957	1,999	1,957	0.82	10	27K	54M
1387/05/23	1,932	1,932	1,998	1,941	0.05	3	2K	3M
1387/05/22	1,930	1,930	1,950	1,940	(2.46)	19	91K	177M
1387/05/21	1,949	1,947	1,989	1,989	(0.9)	10	30K	58M
1387/05/20	1,950	1,950	2,021	2,007	6.76	14	34K	68M
1387/03/11	1,899	1,880	1,916	1,880	1.02	12	45K	85M
1387/03/08	1,811	1,811	1,861	1,861	0.0	2	754	1M
1387/03/07	1,811	1,811	1,861	1,861	(0.27)	3	9K	16M
1387/03/04	1,815	1,815	1,866	1,866	(0.27)	3	8K	15M
1387/03/01	1,841	1,841	1,871	1,871	(1.37)	16	44K	81M
1387/02/30	1,880	1,842	1,897	1,897	(0.05)	3	2K	4M
1387/02/29	1,890	1,844	1,898	1,898	(0.16)	3	10K	19M
1387/02/25	1,882	1,845	1,956	1,901	0.05	13	14K	28M
1387/02/24	1,910	1,900	1,910	1,900	0.0	2	1K	2M
1387/02/23	1,903	1,880	1,903	1,900	(0.42)	19	58K	110M
1387/02/22	1,938	1,908	1,938	1,908	0.05	3	4K	8M
1387/02/21	1,960	1,907	1,960	1,907	0.21	8	6K	12M
1387/02/18	1,938	1,903	1,938	1,903	0.16	5	6K	12M
1387/02/16	1,929	1,900	1,929	1,900	0.42	6	20K	39M
1387/02/14	1,929	1,892	1,929	1,892	0.0	2	910	2M
1387/02/09	1,928	1,892	1,928	1,892	0.05	2	3K	6M
1387/02/08	1,924	1,891	1,924	1,891	0.21	5	10K	20M
1387/02/07	1,921	1,887	1,921	1,887	0.16	4	7K	13M
1387/02/04	1,919	1,884	1,919	1,884	0.11	2	5K	10M
1387/02/03	1,914	1,882	1,914	1,882	0.27	9	14K	26M
1387/02/01	1,910	1,877	1,910	1,877	0.21	4	10K	20M
1387/01/27	1,909	1,873	1,909	1,873	0.05	2	2K	4M
1387/01/26	1,901	1,872	1,901	1,872	0.43	7	20K	38M
1387/01/25	1,900	1,864	1,900	1,864	0.05	2	4K	7M
1387/01/21	1,897	1,863	1,897	1,863	0.16	4	8K	16M
1387/01/20	1,896	1,860	1,896	1,860	0.05	3	3K	6M
1387/01/19	1,869	1,859	1,869	1,859	0.05	3	7K	14M
1387/01/18	1,889	1,858	1,889	1,858	0.32	10	42K	78M
1387/01/17	1,863	1,852	1,884	1,852	0.22	6	22K	42M
1387/01/11	1,854	1,848	1,856	1,848	1.54	16	80K	148M
1387/01/07	1,846	1,820	1,846	1,820	0.55	7	26K	48M
1387/01/05	1,846	1,810	1,846	1,810	0.0	2	722	1M
1386/12/28	1,785	1,785	1,810	1,810	0.0	2	298	532K
1386/12/27	1,783	1,783	1,810	1,810	(0.49)	5	23K	41M
1386/12/22	1,830	1,819	1,830	1,819	0.0	3	1K	2M
1386/12/21	1,820	1,785	1,820	1,819	(0.05)	4	3K	5M
1386/12/20	1,787	1,787	1,820	1,820	0.0	2	290	519K
1386/12/19	1,786	1,786	1,821	1,820	(0.05)	4	2K	4M
1386/12/15	1,857	1,785	1,857	1,821	0.0	5	5K	8M
1386/12/14	1,847	1,811	1,883	1,821	(1.41)	23	72K	130M
1386/12/13	1,830	1,830	1,847	1,847	(1.07)	22	51K	93M
1386/12/08	1,900	1,860	1,900	1,867	0.0	3	3K	6M
1386/12/06	1,897	1,867	1,897	1,867	0.38	13	18K	34M
1386/12/05	1,892	1,860	1,892	1,860	0.27	7	12K	23M
1386/12/01	1,884	1,855	1,884	1,855	0.38	4	19K	35M
1386/11/27	1,868	1,848	1,868	1,848	0.87	12	42K	78M
1386/11/24	1,855	1,832	1,855	1,832	0.71	7	35K	64M
1386/11/23	1,823	1,819	1,823	1,819	1.73	18	85K	155M
1386/11/21	1,816	1,788	1,816	1,788	0.39	4	20K	36M
1386/11/16	1,787	1,781	1,787	1,781	1.66	20	80K	142M
1386/11/15	1,754	1,752	1,754	1,752	1.86	20	91K	159M
1386/11/14	1,720	1,720	1,720	1,720	1.96	14	140K	241M
1386/11/13	1,702	1,687	1,702	1,687	1.08	8	53K	90M
1386/11/10	1,684	1,669	1,684	1,669	1.09	12	53K	90M
1386/11/09	1,652	1,650	1,652	1,651	0.06	15	97K	160M
1386/11/08	1,650	1,650	1,660	1,650	0.0	24	173K	285M
1386/11/07	1,650	1,650	1,650	1,650	0.0	1	4K	7M
1386/11/06	1,650	1,650	1,650	1,650	0.0	23	217K	358M
1386/11/03	1,650	1,650	1,652	1,650	0.0	10	36K	59M
1386/11/02	1,650	1,650	1,650	1,650	0.0	1	4K	7M
1386/11/01	1,649	1,625	1,681	1,650	0.06	10	21K	34M
1386/10/30	1,649	1,649	1,649	1,649	0.0	24	180K	296M
1386/10/26	1,649	1,649	1,649	1,649	0.0	12	43K	70M
1386/10/25	1,650	1,649	1,650	1,649	0.0	6	16K	27M
1386/10/24	1,648	1,648	1,649	1,649	0.0	12	40K	66M
1386/10/23	1,647	1,647	1,649	1,649	0.0	2	605	996K
1386/10/22	1,620	1,620	1,649	1,649	(0.18)	6	9K	14M
1386/10/19	1,620	1,620	1,652	1,652	(0.06)	2	2K	4M
1386/10/15	1,651	1,630	1,653	1,653	(0.36)	7	25K	40M
1386/10/12	1,685	1,659	1,686	1,659	0.18	6	12K	20M
1386/10/10	1,648	1,648	1,680	1,656	0.49	12	29K	48M
1386/10/09	1,648	1,648	1,648	1,648	0.0	4	6K	10M
1386/10/05	1,648	1,620	1,648	1,648	0.0	3	1K	2M
1386/10/01	1,618	1,618	1,648	1,648	(0.18)	5	9K	15M
1386/09/28	1,624	1,624	1,651	1,651	(0.36)	7	16K	27M
1386/09/27	1,637	1,637	1,657	1,657	(0.06)	2	6K	9M
1386/09/26	1,646	1,637	1,658	1,658	(0.72)	10	36K	59M
1386/09/25	1,646	1,646	1,670	1,670	(0.06)	4	4K	7M
1386/09/24	1,646	1,646	1,671	1,671	(0.48)	9	23K	39M
1386/09/21	1,649	1,649	1,679	1,679	(0.18)	5	8K	13M
1386/09/20	1,653	1,653	1,682	1,682	(0.24)	4	11K	18M
1386/09/18	1,659	1,658	1,686	1,686	(0.12)	5	6K	10M
1386/09/17	1,661	1,657	1,688	1,688	(0.12)	7	6K	11M
1386/09/14	1,661	1,661	1,690	1,690	(0.24)	7	13K	22M
1386/09/13	1,669	1,669	1,694	1,694	(0.53)	12	27K	45M
1386/09/11	1,689	1,689	1,703	1,703	(1.16)	18	56K	95M
1386/09/10	1,755	1,700	1,755	1,723	0.12	15	41K	71M
1386/09/07	1,736	1,721	1,736	1,721	1.12	20	57K	98M
1386/09/06	1,730	1,702	1,730	1,702	0.29	4	14K	24M
1386/09/05	1,727	1,697	1,727	1,697	0.18	6	9K	16M
1386/09/04	1,726	1,694	1,726	1,694	0.06	2	2K	3M
1386/09/03	1,718	1,693	1,718	1,693	0.47	6	22K	38M
1386/08/30	1,712	1,685	1,712	1,685	0.36	5	18K	30M
1386/08/29	1,712	1,679	1,712	1,679	0.0	2	247	423K
1386/08/28	1,712	1,679	1,712	1,679	0.0	2	517	885K
1386/08/27	1,712	1,679	1,712	1,679	0.0	2	647	1M
1386/08/26	1,710	1,679	1,710	1,679	0.12	4	7K	12M
1386/08/23	1,705	1,677	1,705	1,677	0.30	6	15K	26M
1386/08/22	1,704	1,672	1,704	1,672	0.06	3	3K	5M
1386/08/21	1,696	1,671	1,696	1,671	0.48	7	22K	38M
1386/08/20	1,691	1,663	1,691	1,663	0.30	5	15K	26M
1386/08/16	1,677	1,658	1,677	1,658	0.79	14	38K	63M
1386/08/14	1,671	1,645	1,671	1,645	0.37	5	19K	31M
1386/08/09	1,669	1,639	1,669	1,639	0.12	4	5K	9M
1386/08/08	1,665	1,637	1,665	1,637	0.24	6	13K	22M
1386/08/07	1,652	1,633	1,652	1,633	0.80	15	38K	63M
1386/08/06	1,650	1,620	1,650	1,620	0.12	3	7K	11M
1386/08/05	1,634	1,618	1,634	1,618	1.00	15	50K	81M
1386/08/02	1,625	1,602	1,625	1,602	0.50	7	23K	38M
1386/08/01	1,625	1,594	1,625	1,594	0.0	2	563	915K
1386/07/30	1,624	1,594	1,624	1,594	0.06	2	3K	5M
1386/07/29	1,618	1,593	1,618	1,593	0.38	13	20K	32M
1386/07/28	1,608	1,587	1,608	1,587	0.63	4	30K	48M
1386/07/25	1,602	1,577	1,602	1,577	0.38	10	17K	28M
1386/07/24	1,599	1,571	1,599	1,571	0.19	5	10K	17M
1386/07/23	1,599	1,568	1,599	1,568	0.0	2	586	937K
1386/07/22	1,598	1,568	1,598	1,568	0.06	2	2K	3M
1386/07/16	1,597	1,567	1,597	1,567	0.06	3	3K	4M
1386/07/15	1,597	1,566	1,597	1,566	0.0	2	150	239K
1386/07/09	1,595	1,566	1,595	1,566	0.13	3	5K	8M
1386/07/07	1,585	1,564	1,585	1,564	0.64	9	31K	49M
1386/07/04	1,565	1,551	1,581	1,554	0.26	10	22K	34M
1386/07/03	1,554	1,550	1,555	1,550	0.06	6	18K	27M
1386/07/02	1,549	1,549	1,551	1,549	0.0	15	61K	95M
1386/06/31	1,559	1,549	1,559	1,549	1.31	27	75K	117M
1386/06/28	1,555	1,529	1,555	1,529	0.26	5	11K	18M
1386/06/26	1,535	1,525	1,539	1,525	0.79	10	49K	75M
1386/06/25	1,534	1,513	1,534	1,513	0.60	11	33K	51M
1386/06/24	1,530	1,504	1,530	1,504	0.27	4	14K	22M
1386/06/21	1,530	1,500	1,530	1,500	0.0	2	430	658K
1386/06/20	1,496	1,496	1,525	1,500	0.27	14	30K	46M
1386/06/19	1,496	1,496	1,519	1,496	0.13	4	13K	20M
1386/06/18	1,496	1,494	1,496	1,494	1.84	25	91K	136M
1386/06/17	1,496	1,467	1,496	1,467	0.0	2	238	356K
1386/06/14	1,483	1,467	1,483	1,467	0.89	10	42K	63M
1386/06/13	1,454	1,454	1,454	1,454	1.96	22	98K	143M
1386/06/12	1,454	1,426	1,454	1,426	0.0	2	710	1M
1386/06/11	1,424	1,424	1,438	1,426	1.13	15	58K	83M
1386/06/10	1,410	1,403	1,425	1,410	0.86	19	60K	85M
1386/06/06	1,398	1,398	1,398	1,398	0.0	3	3K	5M
1386/06/05	1,398	1,398	1,400	1,398	0.0	3	506K	709M
1386/06/04	1,398	1,398	1,398	1,398	1.97	21	94K	132M
1386/06/03	1,371	1,371	1,400	1,371	(1.93)	46	136K	186M
1386/05/30	1,398	1,398	1,398	1,398	(1.96)	36	116K	163M
1386/05/28	1,498	1,300	2,290	1,426	(39.83)	23	45K	65M
1385/09/18	2,324	2,324	2,370	2,370	(0.04)	2	2K	4M
1385/09/15	2,325	2,325	2,371	2,371	(0.04)	4	2K	4M
1385/07/05	2,327	2,327	2,372	2,372	(0.08)	2	2K	5M
1385/06/11	2,327	2,327	2,374	2,374	0.0	2	430	1M
1385/06/05	2,328	2,328	2,374	2,374	(0.04)	2	1K	3M
1385/05/24	2,331	2,331	2,375	2,375	(0.13)	6	6K	14M
1385/05/11	2,331	2,331	2,378	2,378	0.0	2	24	56K
1385/05/10	2,331	2,331	2,378	2,378	0.0	4	93	217K
1385/05/08	2,332	2,332	2,378	2,378	(0.04)	3	1K	2M
1385/05/07	2,378	2,378	2,379	2,379	0.0	2	20	48K
1385/05/04	1,160	1,160	3,300	2,379	75.06	25	115K	274M
1385/03/31	1,351	1,350	1,359	1,359	(1.31)	27	67K	90M
1385/03/27	1,353	1,353	1,377	1,377	(0.22)	11	10K	13M
1385/03/24	1,354	1,354	1,380	1,380	(0.07)	3	2K	2M
1385/03/23	1,355	1,355	1,381	1,381	(0.07)	2	3K	3M
1385/03/22	1,356	1,356	1,382	1,382	(0.07)	3	3K	4M
1385/03/10	1,362	1,362	1,383	1,383	(0.43)	6	20K	27M
1385/03/06	1,363	1,363	1,389	1,389	(0.07)	2	2K	3M
1385/03/03	1,364	1,364	1,390	1,390	(0.07)	2	2K	2M
1385/03/02	1,364	1,364	1,391	1,391	0.0	2	255	348K
1385/03/01	1,365	1,365	1,391	1,391	(0.07)	2	1K	2M
1385/02/31	1,367	1,367	1,392	1,392	(0.14)	3	4K	5M
1385/02/30	1,381	1,380	1,394	1,394	(0.07)	4	2K	3M
1385/02/27	1,384	1,384	1,395	1,395	(0.07)	3	2K	3M
1385/02/26	1,389	1,389	1,396	1,396	(0.07)	3	2K	3M
1385/02/25	1,400	1,394	1,400	1,397	0.14	11	61K	85M
1385/02/24	1,415	1,395	1,415	1,395	0.50	18	27K	38M
1385/02/19	1,414	1,388	1,414	1,388	0.07	6	4K	6M
1385/02/18	1,414	1,387	1,414	1,387	0.0	2	510	721K
1385/02/17	1,413	1,387	1,413	1,387	0.07	3	4K	6M
1385/02/16	1,413	1,386	1,413	1,386	0.0	4	3K	4M
1385/02/13	1,413	1,386	1,413	1,386	0.0	7	3K	5M
1385/02/12	1,385	1,385	1,412	1,386	0.07	7	6K	8M
1385/02/11	1,385	1,385	1,387	1,385	0.0	25	610K	846M
1385/02/10	1,412	1,385	1,412	1,385	0.0	7	3K	4M
1385/02/09	1,389	1,385	1,410	1,385	0.14	17	17K	23M
1385/02/06	1,388	1,383	1,409	1,383	0.0	5	111K	154M
1385/02/05	1,383	1,383	1,383	1,383	0.0	1	1K	2M
1385/02/04	1,400	1,383	1,400	1,383	0.51	63	453K	626M
1385/02/03	1,400	1,376	1,400	1,376	0.22	7	13K	19M
1385/02/02	1,400	1,373	1,400	1,373	0.0	2	2K	3M
1385/01/30	1,400	1,373	1,400	1,373	0.0	3	2K	2M
1385/01/29	1,397	1,373	1,397	1,373	0.22	6	12K	17M
1385/01/28	1,394	1,370	1,394	1,370	0.22	10	11K	16M
1385/01/26	1,394	1,367	1,394	1,367	0.0	2	1K	1M
1385/01/23	1,393	1,367	1,393	1,367	0.07	4	4K	6M
1385/01/22	1,392	1,366	1,392	1,366	0.07	6	4K	6M
1385/01/21	1,389	1,365	1,391	1,365	0.07	6	4K	6M
1385/01/20	1,387	1,364	1,387	1,364	0.29	7	17K	24M
1385/01/19	1,360	1,360	1,368	1,360	0.0	3	2K	3M
1385/01/16	1,365	1,360	1,368	1,360	0.0	3	6K	8M
1385/01/15	1,368	1,360	1,368	1,360	0.0	2	70	96K
1385/01/07	1,360	1,360	1,360	1,360	(0.07)	1	2K	3M
1385/01/06	1,360	1,360	1,361	1,361	(0.07)	2	1K	1M
1384/12/28	1,337	1,337	1,362	1,362	(0.07)	2	380	508K
1384/12/27	1,337	1,337	1,363	1,363	(0.07)	2	1K	1M
1384/12/21	1,340	1,340	1,364	1,364	(0.22)	8	8K	11M
1384/12/20	1,369	1,342	1,369	1,367	(0.15)	8	6K	8M
1384/12/17	1,351	1,350	1,372	1,369	(0.22)	8	14K	20M
1384/12/16	1,373	1,350	1,373	1,372	(0.07)	12	5K	6M
1384/12/13	1,360	1,350	1,373	1,373	(0.22)	11	9K	13M
1384/12/10	1,400	1,376	1,400	1,376	0.0	2	1K	2M
1384/12/09	1,359	1,359	1,376	1,376	(0.07)	2	831	1M
1384/12/08	1,375	1,359	1,377	1,377	(0.15)	5	9K	13M
1384/12/07	1,383	1,356	1,383	1,379	0.0	13	26K	36M
1384/12/06	1,381	1,373	1,400	1,379	(1.57)	36	254K	351M
1384/12/03	1,399	1,399	1,401	1,401	(0.07)	4	4K	5M
1384/12/02	1,388	1,385	1,402	1,402	(0.21)	15	13K	18M
1384/12/01	1,414	1,387	1,414	1,405	(0.71)	15	85K	120M
1384/11/30	1,415	1,415	1,427	1,415	(1.94)	33	96K	136M
1384/11/26	1,427	1,427	1,443	1,443	(0.89)	28	40K	57M
1384/11/25	1,389	1,389	1,456	1,456	(0.41)	3	8K	11M
1384/11/12	1,391	1,391	1,462	1,462	(0.14)	2	2K	3M
1384/11/03	1,393	1,393	1,464	1,464	(0.14)	3	2K	3M
1384/11/02	1,394	1,394	1,466	1,466	(0.07)	2	716	999K
1384/10/28	1,402	1,402	1,467	1,467	(0.54)	6	10K	15M
1384/10/25	1,406	1,406	1,475	1,475	(0.27)	2	4K	6M
1384/10/20	1,410	1,410	1,479	1,479	(0.34)	3	6K	8M
1384/10/18	1,420	1,420	1,484	1,484	(0.67)	4	12K	17M
1384/10/17	1,434	1,434	1,494	1,494	(0.99)	3	19K	27M
1384/10/14	1,436	1,436	1,509	1,509	(0.13)	2	2K	3M
1384/10/12	1,511	1,511	1,511	1,511	0.0	1	10	15K
1384/10/11	1,501	1,500	1,650	1,511	(1.37)	14	55K	83M
1384/09/23	1,532	1,532	1,532	1,532	0.0	2	600	919K
1384/09/22	1,536	1,460	1,536	1,532	(0.26)	4	6K	9M
1384/09/21	1,536	1,536	1,536	1,536	0.0	1	1K	2M
1384/09/20	1,579	1,536	1,579	1,536	0.0	5	1K	2M
1384/09/19	1,583	1,534	1,583	1,536	0.13	6	5K	8M
1384/09/15	1,534	1,534	1,592	1,534	0.0	7	4K	5M
1384/09/14	1,594	1,519	1,594	1,534	0.99	9	20K	32M
1384/09/13	1,518	1,517	1,551	1,519	0.13	7	10K	16M
1384/09/12	1,530	1,517	1,530	1,517	0.0	2	1K	2M
1384/09/09	1,584	1,517	1,584	1,517	0.53	7	11K	18M
1384/09/08	1,531	1,505	1,566	1,509	1.14	16	30K	47M
1384/09/06	1,531	1,492	1,531	1,492	0.27	8	19K	29M
1384/09/05	1,424	1,424	1,489	1,488	4.86	62	250K	372M
1384/09/02	1,422	1,419	1,424	1,419	0.0	4	8K	12M
1384/08/29	1,419	1,419	1,420	1,419	(1.94)	45	116K	164M
1384/08/28	1,420	1,420	1,447	1,447	(0.07)	3	2K	3M
1384/08/24	1,422	1,422	1,448	1,448	(0.21)	7	8K	11M
1384/08/22	1,424	1,424	1,451	1,451	(0.14)	4	3K	5M
1384/08/18	1,382	1,382	1,453	1,453	(0.07)	4	1K	1M
1384/08/17	1,454	1,454	1,454	1,454	(4.97)	1	500	727K
1384/08/16	1,530	1,530	1,530	1,530	(4.97)	2	2K	3M
1384/08/15	1,531	1,531	1,610	1,610	(0.06)	3	1K	2M
1384/08/11	1,532	1,532	1,611	1,611	(0.06)	2	1K	2M
1384/08/09	1,534	1,534	1,612	1,612	(0.12)	2	1K	2M
1384/08/04	1,535	1,535	1,614	1,614	(0.06)	2	648	995K
1384/08/02	1,536	1,536	1,615	1,615	(0.06)	2	657	1M
1384/07/30	1,537	1,537	1,616	1,616	(0.06)	2	980	2M
1384/07/20	1,540	1,540	1,617	1,617	(0.25)	3	4K	6M
1384/07/18	1,543	1,543	1,621	1,621	(0.18)	3	2K	4M
1384/07/16	1,545	1,545	1,624	1,624	(0.12)	3	2K	3M
1384/07/10	1,545	1,545	1,626	1,626	0.0	2	110	171K
1384/07/04	1,548	1,548	1,626	1,626	(0.18)	3	3K	4M
1384/07/03	1,551	1,551	1,629	1,629	(0.18)	2	3K	5M
1384/07/02	1,560	1,555	1,632	1,632	(0.24)	3	4K	7M
1384/06/30	1,636	1,636	1,636	1,636	0.0	2	2K	3M
1384/06/28	1,700	1,160	1,800	1,636	(28.71)	9	28K	46M
1384/05/02	2,297	2,191	2,297	2,295	(0.17)	7	4K	9M
1384/05/01	2,299	2,299	2,299	2,299	(3.28)	1	584	1M
1384/04/13	2,293	2,264	2,377	2,377	(0.25)	8	303K	695M
1384/04/12	2,315	2,297	2,383	2,383	(1.41)	10	19K	44M
1384/04/11	2,417	2,398	2,417	2,417	(0.08)	5	7K	17M
1384/04/08	2,350	2,312	2,419	2,419	(0.58)	9	8K	18M
1384/04/07	2,453	2,426	2,500	2,433	0.29	8	14K	35M
1384/04/06	2,450	2,424	2,450	2,426	0.08	7	11K	26M
1384/04/05	2,200	2,200	2,427	2,424	4.84	30	120K	290M
1384/04/04	2,204	2,204	2,312	2,312	(0.34)	10	4K	9M
1384/04/01	2,313	2,312	2,370	2,320	2.75	16	37K	87M
1384/03/31	2,300	2,258	2,303	2,258	0.31	5	10K	23M
1384/03/30	2,299	2,251	2,330	2,251	1.26	9	20K	46M
1384/03/29	2,300	2,201	2,300	2,223	1.00	9	29K	66M
1384/03/28	2,203	2,201	2,284	2,201	1.15	12	16K	37M
1384/03/25	2,199	2,101	2,199	2,176	(0.09)	4	5K	11M
1384/03/24	2,178	2,178	2,179	2,178	(4.97)	34	81K	176M
1384/03/22	2,184	2,184	2,292	2,292	(0.26)	4	3K	7M
1384/03/21	2,187	2,187	2,298	2,298	(0.17)	6	2K	4M
1384/03/18	2,210	2,203	2,302	2,302	(0.69)	8	9K	20M
1384/03/17	2,298	2,298	2,330	2,318	0.04	5	11K	26M
1384/03/16	2,343	2,280	2,344	2,317	(0.17)	9	11K	25M
1384/03/11	2,270	2,260	2,350	2,321	(2.07)	12	32K	72M
1384/03/10	2,398	2,325	2,398	2,370	0.04	10	9K	22M
1384/03/09	2,400	2,350	2,420	2,369	(2.67)	16	55K	129M
1384/03/08	2,548	2,400	2,548	2,434	(1.34)	12	34K	82M
1384/03/07	2,421	2,356	2,566	2,467	0.94	26	80K	197M
1384/03/04	2,469	2,420	2,483	2,444	3.34	17	47K	115M
1384/03/03	2,320	2,310	2,470	2,365	(0.5)	22	52K	124M
1384/03/02	2,380	2,320	2,380	2,377	(0.17)	8	10K	24M
1384/03/01	2,380	2,300	2,387	2,381	(0.29)	17	16K	38M
1384/02/31	2,372	2,372	2,499	2,388	(0.13)	6	16K	39M
1384/02/28	2,597	2,371	2,597	2,391	(4.17)	20	84K	202M
1384/02/27	2,420	2,420	2,566	2,495	2.09	13	31K	79M
1384/02/26	2,440	2,420	2,539	2,444	0.16	9	13K	33M
1384/02/25	2,350	2,328	2,449	2,440	(0.37)	8	15K	36M
1384/02/24	2,549	2,410	2,549	2,449	(3.13)	53	91K	223M
1384/02/21	2,530	2,521	2,700	2,528	(4.71)	34	98K	247M
1384/02/20	2,541	2,541	2,653	2,653	(0.79)	5	10K	25M
1384/02/19	2,545	2,545	2,674	2,674	(0.15)	4	2K	5M
1384/02/18	2,600	2,600	2,678	2,678	(0.11)	3	2K	5M
1384/02/17	2,697	2,620	2,700	2,681	(1.29)	16	28K	73M
1384/02/14	2,741	2,650	2,741	2,716	4.02	44	139K	377M
1384/02/13	2,565	2,550	2,650	2,611	3.45	30	59K	155M
1384/02/12	2,412	2,412	2,524	2,524	(0.55)	9	7K	17M
1384/02/11	2,419	2,419	2,538	2,538	(0.31)	3	4K	9M
1384/02/10	2,438	2,438	2,546	2,546	(0.78)	5	10K	24M
1384/02/07	2,569	2,446	2,569	2,566	(0.31)	7	6K	15M
1384/02/05	2,571	2,570	2,574	2,574	(0.04)	4	6K	15M
1384/02/04	2,451	2,451	2,575	2,575	(0.16)	3	2K	5M
1384/02/03	2,542	2,470	2,579	2,579	(0.77)	10	13K	32M
1384/01/31	2,499	2,499	2,599	2,599	(1.18)	8	15K	37M
1384/01/30	2,535	2,535	2,630	2,630	(1.42)	8	18K	45M
1384/01/29	2,682	2,569	2,682	2,668	(1.33)	12	34K	90M
1384/01/28	2,600	2,600	2,704	2,704	(0.07)	2	1K	3M
1384/01/27	2,700	2,600	2,706	2,706	(0.62)	12	11K	29M
1384/01/24	2,789	2,723	2,789	2,723	2.48	21	33K	93M
1384/01/23	2,571	2,571	2,841	2,657	(1.81)	113	225K	597M
1384/01/22	2,641	2,641	2,706	2,706	(2.63)	15	33K	88M
1384/01/21	2,643	2,643	2,779	2,779	(0.11)	4	1K	3M
1384/01/17	2,689	2,689	2,782	2,782	(1.7)	8	22K	58M
1384/01/14	2,689	2,689	2,830	2,830	0.0	2	210	566K
1384/01/10	2,692	2,692	2,830	2,830	(0.11)	2	1K	3M
1384/01/09	2,698	2,698	2,833	2,833	(0.25)	4	3K	8M
1384/01/07	2,707	2,707	2,840	2,840	(0.32)	3	4K	11M
1384/01/06	2,710	2,710	2,849	2,849	(0.11)	2	1K	3M
1383/12/26	2,710	2,710	2,852	2,852	0.0	2	40	110K
1383/12/22	2,726	2,726	2,852	2,852	(0.59)	2	7K	20M
1383/12/19	2,739	2,739	2,869	2,869	(0.49)	5	6K	16M
1383/12/18	2,744	2,744	2,883	2,883	(0.17)	2	2K	6M
1383/12/17	2,747	2,747	2,888	2,888	(0.1)	2	913	3M
1383/12/16	2,754	2,754	2,891	2,891	(0.24)	3	3K	8M
1383/12/15	2,755	2,755	2,898	2,898	(0.03)	2	370	1M
1383/12/10	2,759	2,759	2,899	2,899	(0.17)	2	2K	6M
1383/12/08	2,784	2,784	2,904	2,904	(0.89)	5	11K	32M
1383/11/27	2,789	2,789	2,930	2,930	(0.17)	2	2K	5M
1383/11/25	2,797	2,797	2,935	2,935	(0.31)	3	4K	10M
1383/11/14	2,802	2,802	2,944	2,944	(0.17)	2	2K	5M
1383/11/13	2,804	2,804	2,949	2,949	(0.07)	3	616	2M
1383/11/12	2,807	2,807	2,951	2,951	(0.1)	2	1K	3M
1383/11/05	2,814	2,814	2,954	2,954	(0.27)	2	3K	9M
1383/11/04	2,816	2,816	2,962	2,962	(0.07)	2	662	2M
1383/10/30	2,816	2,816	2,964	2,964	0.0	2	362	1M
1383/10/28	2,819	2,819	2,964	2,964	(0.1)	3	1K	3M
1383/10/27	2,822	2,822	2,967	2,967	(0.1)	2	1K	3M
1383/10/26	2,833	2,833	2,970	2,970	(0.4)	5	5K	15M
1383/10/23	2,858	2,858	2,986	2,982	(0.86)	11	16K	46M
1383/10/22	2,996	2,996	3,008	3,008	(0.86)	15	46K	138M
1383/10/21	2,999	2,900	3,034	3,034	(0.56)	7	8K	25M
1383/10/20	3,000	2,922	3,051	3,051	(0.65)	15	13K	40M
1383/10/19	2,978	2,978	3,071	3,071	(2.01)	21	26K	77M
1383/10/16	3,025	3,025	3,134	3,134	(1.57)	8	20K	61M
1383/10/14	3,100	3,100	3,184	3,184	(0.44)	5	9K	27M
1383/10/13	3,150	3,070	3,220	3,198	0.03	27	59K	188M
1383/10/12	3,227	3,197	3,257	3,197	0.63	23	37K	119M
1383/10/09	3,227	3,177	3,227	3,177	3.35	11	43K	140M
1383/10/08	3,200	3,074	3,200	3,074	0.85	7	11K	35M
1383/10/07	2,978	2,978	3,126	3,048	2.35	25	53K	163M
1383/10/06	2,908	2,906	3,100	2,978	(2.62)	44	87K	259M
1383/10/05	3,002	2,990	3,058	3,058	(2.83)	14	38K	115M
1383/10/02	3,162	3,061	3,162	3,147	(0.47)	11	17K	52M
1383/10/01	3,141	3,141	3,162	3,162	(0.03)	5	3K	10M
1383/09/30	3,163	3,163	3,165	3,163	(4.99)	34	74K	233M
1383/09/29	3,254	3,254	3,329	3,329	(2.8)	15	36K	116M
1383/09/28	3,299	3,299	3,425	3,425	(0.09)	3	1K	4M
1383/09/25	3,332	3,300	3,428	3,428	(1.3)	14	16K	54M
1383/09/24	3,399	3,347	3,473	3,473	(0.52)	9	10K	34M
1383/09/23	3,506	3,400	3,510	3,491	(0.09)	25	36K	125M
1383/09/22	3,504	3,494	3,505	3,494	4.64	22	60K	211M
1383/09/21	3,400	3,339	3,439	3,339	1.92	14	27K	92M
1383/09/17	3,300	3,127	3,454	3,276	(0.43)	39	108K	354M
1383/09/16	3,170	3,170	3,448	3,290	0.18	40	98K	322M
1383/09/15	3,339	3,282	3,339	3,284	(4.92)	26	65K	215M
1383/09/14	3,423	3,320	3,454	3,454	(0.89)	13	17K	56M
1383/09/11	3,480	3,340	3,485	3,485	(0.66)	12	21K	72M
1383/09/10	3,531	3,332	3,532	3,508	0.03	29	24K	86M
1383/09/09	3,502	3,498	3,560	3,507	0.29	42	109K	382M
1383/09/08	3,497	3,497	3,497	3,497	4.98	33	75K	263M
1383/09/07	3,419	3,331	3,419	3,331	2.27	18	30K	102M
1383/09/04	3,404	3,257	3,404	3,257	0.46	4	6K	21M
1383/09/03	3,233	3,233	3,394	3,242	0.28	9	22K	72M
1383/09/02	3,100	3,055	3,375	3,233	0.56	36	58K	187M
1383/09/01	3,170	3,170	3,287	3,215	(1.26)	31	45K	145M
1383/08/30	3,291	3,130	3,291	3,256	(1.06)	27	31K	99M
1383/08/27	3,329	3,177	3,329	3,291	3.78	81	120K	394M
1383/08/26	3,177	3,171	3,177	3,171	4.79	29	62K	197M
1383/08/25	3,087	3,026	3,104	3,026	2.33	14	30K	95M
1383/08/23	3,087	2,957	3,087	2,957	0.58	11	8K	24M
1383/08/20	3,000	2,940	3,011	2,940	2.51	15	33K	98M
1383/08/19	2,973	2,868	2,973	2,868	1.27	15	17K	49M
1383/08/18	2,948	2,832	2,948	2,832	0.85	8	11K	33M
1383/08/17	2,944	2,808	2,944	2,808	0.14	2	2K	6M
1383/08/16	2,905	2,804	2,905	2,804	1.34	6	18K	51M
1383/08/13	2,665	2,584	2,854	2,767	1.77	54	113K	312M
1383/08/12	2,665	2,665	2,719	2,719	(3.07)	20	39K	105M
1383/08/11	2,717	2,717	2,805	2,805	(1.89)	17	24K	65M
1383/08/10	2,800	2,800	2,859	2,859	(2.99)	17	38K	106M
1383/08/09	2,961	2,829	2,961	2,947	4.50	126	197K	581M
1383/08/06	2,917	2,820	2,917	2,820	1.48	8	19K	56M
1383/08/05	2,850	2,779	2,850	2,779	2.36	13	31K	88M
1383/08/04	2,838	2,715	2,838	2,715	0.44	9	6K	17M
1383/08/03	2,836	2,703	2,836	2,703	0.07	4	1K	4M
1383/08/02	2,795	2,701	2,795	2,701	1.47	7	19K	53M
1383/07/29	2,672	2,662	2,672	2,662	4.60	35	59K	159M
1383/07/28	2,598	2,545	2,598	2,545	2.83	21	37K	96M
1383/07/27	2,554	2,475	2,554	2,475	1.73	11	23K	58M
1383/07/26	2,552	2,433	2,552	2,433	0.08	5	1K	3M
1383/07/25	2,531	2,431	2,531	2,431	0.83	6	11K	28M
1383/07/22	2,506	2,411	2,506	2,411	1.01	9	13K	33M
1383/07/21	2,463	2,387	2,463	2,387	1.75	9	23K	56M
1383/07/20	2,449	2,346	2,449	2,346	0.56	3	7K	18M
1383/07/19	2,409	2,333	2,409	2,333	1.66	12	22K	53M
1383/07/18	2,389	2,295	2,389	2,295	0.83	6	11K	26M
1383/07/15	2,277	2,212	2,277	2,276	4.93	36	112K	255M
1383/07/14	2,184	2,169	2,184	2,169	4.28	26	55K	120M
1383/07/13	2,167	2,080	2,167	2,080	0.78	5	10K	23M
1383/07/12	2,122	2,064	2,122	2,064	2.13	8	28K	59M
1383/07/11	2,098	2,021	2,098	2,021	1.10	8	15K	31M
1383/07/08	2,043	1,999	2,043	1,999	2.72	13	35K	72M
1383/07/07	2,041	1,946	2,041	1,946	0.10	2	2K	3M
1383/07/06	2,003	1,944	2,003	1,944	1.89	10	25K	50M
1383/07/01	1,948	1,860	1,948	1,908	2.80	38	166K	317M
1383/06/31	1,890	1,856	1,932	1,856	0.87	6	17K	32M
1383/06/30	1,850	1,800	1,890	1,840	0.22	36	32K	60M
1383/06/29	1,803	1,803	1,870	1,836	1.94	26	50K	93M
1383/06/28	1,810	1,790	1,816	1,801	0.78	33	47K	85M
1383/06/25	1,780	1,720	1,804	1,787	(0.94)	29	34K	61M
1383/06/24	1,804	1,804	1,804	1,804	(4.95)	7	8K	14M
1383/06/22	1,898	1,898	1,898	1,898	(4.96)	2	4K	7M
1383/06/21	1,997	1,997	1,997	1,997	(5.0)	6	10K	21M
1383/06/18	2,102	2,102	2,102	2,102	(4.97)	2	2K	4M
1383/06/17	2,212	2,212	2,212	2,212	(4.98)	1	380	841K
1383/06/16	2,328	2,328	2,328	2,328	(4.98)	4	1K	3M
1383/06/15	2,450	2,450	2,450	2,450	(4.97)	2	500	1M
1383/06/14	2,457	2,457	2,578	2,578	(0.31)	3	4K	9M
1383/06/11	2,461	2,461	2,586	2,586	(0.15)	3	2K	4M
1383/06/10	2,529	2,529	2,590	2,590	(2.7)	13	34K	86M
1383/06/08	2,529	2,529	2,662	2,662	0.0	2	205	520K
1383/06/01	2,541	2,541	2,662	2,662	(0.45)	3	5K	14M
1383/05/31	2,543	2,543	2,674	2,674	(0.07)	2	788	2M
1383/05/25	2,546	2,546	2,676	2,676	(0.11)	5	1K	3M
1383/05/14	2,546	2,546	2,679	2,679	(0.04)	2	320	816K
1383/05/12	2,546	2,546	2,680	2,680	0.0	2	29	75K
1383/05/11	2,680	2,680	2,680	2,680	(3.8)	2	740	2M
1383/04/14	2,685	2,685	2,786	2,786	(1.42)	16	18K	48M
1383/04/13	2,881	2,700	2,882	2,826	(7.04)	19	33K	95M
1383/03/20	2,893	2,893	3,040	3,040	(0.16)	4	2K	5M
1383/03/19	2,895	2,895	3,045	3,045	(0.07)	2	535	2M
1383/03/18	2,895	2,895	3,047	3,047	0.0	2	93	271K
1383/03/17	2,908	2,908	3,047	3,047	(0.46)	4	6K	16M
1383/03/13	2,913	2,913	3,061	3,061	(0.16)	2	2K	6M
1383/03/12	2,916	2,916	3,066	3,066	(0.1)	3	1K	3M
1383/03/11	2,919	2,919	3,069	3,069	(0.1)	3	936	3M
1383/03/10	2,928	2,928	3,072	3,072	(0.32)	7	4K	11M
1383/03/06	2,929	2,929	3,082	3,082	(0.03)	2	410	1M
1383/03/04	2,929	2,929	3,083	3,083	0.0	2	59	174K
1383/03/02	2,934	2,934	3,083	3,083	(0.16)	3	2K	5M
1383/02/29	2,949	2,949	3,088	3,088	(0.06)	2	799	2M
1383/02/27	2,949	2,949	3,090	3,090	(0.42)	7	5K	15M
1383/02/26	2,949	2,949	3,103	3,103	(0.03)	2	100	296K
1383/02/23	2,950	2,950	3,104	3,104	(0.03)	2	144	426K
1383/02/22	2,961	2,961	3,105	3,105	(0.35)	10	4K	13M
1383/02/15	2,964	2,964	3,116	3,116	(0.1)	2	1K	3M
1383/02/12	3,050	3,050	3,119	3,119	(0.03)	3	902	3M
1383/02/09	3,100	3,100	3,120	3,120	(0.03)	3	2K	6M
1383/02/08	3,050	3,050	3,121	3,121	(0.06)	2	1K	4M
1383/02/06	3,123	3,123	3,123	3,123	(0.03)	2	2K	8M
1383/02/05	3,050	3,050	3,124	3,124	(0.1)	9	10K	30M
1383/02/02	3,050	3,049	3,127	3,127	(0.98)	15	19K	59M
1383/01/30	3,006	3,006	3,158	3,158	(0.19)	5	2K	7M
1383/01/26	3,075	3,074	3,164	3,164	(2.19)	24	28K	87M
1383/01/24	3,075	3,075	3,235	3,235	(0.03)	2	210	647K
1383/01/18	3,077	3,077	3,236	3,236	(0.06)	2	510	2M
1383/01/09	3,080	3,080	3,238	3,238	(0.12)	2	1K	3M
1382/12/19	3,101	3,101	3,242	3,242	(0.67)	7	6K	20M
1382/12/16	3,108	3,108	3,264	3,264	(0.21)	2	2K	6M
1382/12/09	3,110	3,110	3,271	3,271	(0.06)	3	350	1M
1382/12/02	3,112	3,112	3,273	3,273	(0.06)	3	598	2M
1382/11/27	3,113	3,113	3,275	3,275	(0.03)	2	170	531K
1382/11/20	3,115	3,115	3,276	3,276	(0.06)	4	492	2M
1382/11/11	3,116	3,116	3,278	3,278	(0.06)	2	484	2M
1382/11/08	3,121	3,121	3,280	3,280	(0.15)	5	1K	4M
1382/10/28	3,122	3,122	3,285	3,285	(0.03)	2	264	826K
1382/10/20	3,124	3,124	3,286	3,286	(0.06)	2	359	1M
1382/10/15	3,153	3,153	3,288	3,288	(0.03)	2	210	663K
1382/10/14	3,135	3,135	3,289	3,289	(0.33)	6	3K	10M
1382/10/13	3,156	3,156	3,300	3,300	(0.66)	8	6K	20M
1382/10/10	3,159	3,159	3,322	3,322	(0.09)	2	638	2M
1382/10/02	3,163	3,163	3,325	3,325	(0.12)	3	1K	4M
1382/09/11	3,196	3,196	3,329	3,329	(1.04)	10	5K	16M
1382/09/10	3,198	3,198	3,364	3,364	(0.06)	2	169	542K
1382/09/02	3,290	3,290	3,366	3,366	(0.21)	2	2K	7M
1382/08/28	3,350	3,350	3,373	3,373	(0.03)	2	158	530K
1382/08/27	3,221	3,220	3,374	3,374	(0.38)	3	2K	6M
1382/08/20	3,261	3,261	3,700	3,387	3.83	6	3K	10M
1382/08/12	3,258	3,258	3,268	3,262	(0.09)	9	9K	30M
1382/08/11	3,262	3,262	3,265	3,265	(0.03)	2	337	1M
1382/08/06	3,260	3,260	3,400	3,266	0.15	5	1K	4M
1382/08/04	3,259	3,259	3,261	3,261	(0.03)	4	280	913K
1382/08/03	3,101	3,101	3,262	3,262	(0.06)	2	210	653K
1382/07/30	3,390	3,159	3,390	3,264	(1.66)	21	23K	73M
1382/07/29	3,159	3,159	3,319	3,319	(0.09)	3	324	1M
1382/07/28	3,159	3,159	3,322	3,322	(0.09)	2	324	1M
1382/07/22	3,181	3,181	3,325	3,325	(0.69)	8	3K	10M
1382/07/21	3,184	3,184	3,348	3,348	(0.09)	3	350	1M
1382/07/16	3,204	3,204	3,351	3,351	(0.42)	2	2K	7M
1382/07/15	3,205	3,205	3,365	3,365	(0.24)	2	1K	3M
1382/07/14	3,208	3,208	3,373	3,373	(0.09)	2	319	1M
1382/07/09	3,240	3,240	3,376	3,376	(1.0)	8	5K	15M
1382/07/08	3,270	3,270	3,410	3,410	(0.93)	8	4K	14M
1382/06/30	3,367	3,367	3,442	3,442	(0.15)	2	1K	5M
1382/06/29	3,378	3,378	3,447	3,447	(0.43)	7	4K	14M
1382/06/24	3,457	3,435	3,462	3,462	0.0	8	2K	8M
1382/06/23	3,462	3,459	3,462	3,462	(0.89)	10	16K	57M
1382/06/18	3,494	3,490	3,494	3,493	(0.11)	3	12K	44M
1382/06/17	3,497	3,497	3,497	3,497	(5.0)	9	7K	25M
1382/06/16	3,497	3,497	3,681	3,681	0.0	4	4K	13M
1382/06/15	3,619	3,619	3,681	3,681	0.0	2	284	1M
1382/06/12	3,690	3,680	3,690	3,681	(1.31)	3	6K	23M
1382/06/11	3,734	3,727	3,734	3,730	(1.84)	3	6K	23M
1382/06/10	3,750	3,739	3,800	3,800	0.0	6	4K	15M
1382/06/09	3,773	3,773	3,800	3,800	0.0	4	862	3M
1382/06/08	3,700	3,700	3,800	3,800	0.0	4	998	4M
1382/06/04	3,800	3,800	3,800	3,800	(0.03)	6	5K	21M
1382/06/03	3,800	3,800	3,801	3,801	(2.51)	15	5K	21M
1382/06/02	3,899	3,896	3,899	3,899	4.61	3	8K	31M
1382/04/15	3,560	3,560	3,727	3,727	4.99	16	18K	66M
1382/04/14	3,550	3,550	3,550	3,550	5.00	4	4K	15M
1382/04/10	3,381	3,381	3,381	3,381	5.00	4	1K	5M
1382/04/09	3,220	3,220	3,220	3,220	4.99	3	4K	13M
1382/04/08	3,067	3,067	3,067	3,067	5.00	3	6K	18M
1382/04/01	2,921	2,921	2,921	2,921	5.00	5	4K	12M
1382/03/28	2,782	2,782	2,782	2,782	4.98	2	1K	4M
1382/03/24	2,599	2,599	2,650	2,650	1.92	16	9K	25M
1382/03/21	2,650	2,600	2,650	2,600	0.0	10	10K	25M
1382/03/20	2,520	2,520	2,600	2,600	4.00	7	8K	19M
1382/03/19	2,500	2,500	2,500	2,500	0.0	3	2K	5M
1382/03/18	2,500	2,500	2,500	2,500	(51.69)	1	364	910K
1382/02/02	5,100	5,100	5,175	5,175	1.47	23	12K	64M
1382/02/01	5,100	5,099	5,100	5,100	(1.51)	9	13K	66M
1382/01/31	5,179	5,178	5,179	5,178	(0.31)	2	196	1M
1382/01/30	5,194	5,194	5,194	5,194	(0.12)	1	950	5M
1382/01/27	5,200	5,200	5,200	5,200	0.0	5	928	5M
1382/01/26	5,298	5,200	5,298	5,200	(1.89)	5	2K	10M
1382/01/25	5,420	5,300	5,420	5,300	(2.32)	4	923	5M
1382/01/24	5,426	5,426	5,426	5,426	(0.13)	1	200	1M
1382/01/23	5,434	5,433	5,435	5,433	(1.02)	7	3K	19M
1381/12/28	5,489	5,489	5,489	5,489	(0.02)	1	3K	14M
1381/12/27	5,489	5,489	5,490	5,490	(0.34)	3	140	768K
1381/12/26	5,509	5,509	5,509	5,509	(0.74)	2	600	3M
1381/12/25	5,565	5,550	5,565	5,550	(0.96)	8	2K	13M
1381/12/21	5,604	5,604	5,608	5,604	(0.16)	8	5K	26M
1381/12/20	5,620	5,600	5,620	5,613	(0.62)	3	730	4M
1381/12/18	5,648	5,648	5,648	5,648	(0.46)	3	910	5M
1381/12/17	5,674	5,674	5,674	5,674	(0.11)	2	870	5M
1381/12/14	5,684	5,680	5,684	5,680	(0.16)	7	2K	12M
1381/12/13	5,689	5,689	5,689	5,689	(0.02)	1	1K	6M
1381/12/12	5,686	5,685	5,690	5,690	(0.12)	17	5K	27M
1381/12/10	5,699	5,697	5,699	5,697	(0.05)	3	948	5M
1381/12/07	5,700	5,700	5,700	5,700	0.0	2	210	1M
1381/12/06	5,700	5,700	5,700	5,700	0.0	1	174	992K
1381/12/05	5,699	5,699	5,701	5,700	0.0	9	2K	11M
1381/12/03	5,640	5,627	5,700	5,700	0.92	19	19K	106M
1381/11/30	5,648	5,648	5,648	5,648	(0.28)	1	400	2M
1381/11/29	5,664	5,664	5,664	5,664	(0.25)	4	2K	14M
1381/11/28	5,688	5,678	5,688	5,678	(0.39)	3	1K	7M
1381/11/26	5,700	5,700	5,700	5,700	(1.72)	7	3K	16M
1381/11/21	5,800	5,800	5,800	5,800	0.26	3	866	5M
1381/10/21	5,784	5,784	5,785	5,785	0.26	2	272	2M
1381/10/18	5,763	5,763	5,772	5,770	0.35	4	1K	7M
1381/10/16	5,656	5,656	5,750	5,750	1.93	10	3K	15M
1381/10/15	5,632	5,632	5,641	5,641	0.45	3	992	6M
1381/10/14	5,613	5,613	5,616	5,616	0.11	2	677	4M
1381/10/11	5,600	5,600	5,610	5,610	0.18	2	379	2M
1381/10/10	5,599	3,300	5,600	5,600	0.02	604	152K	513M
1381/10/08	5,600	5,599	5,600	5,599	(0.04)	4	1K	7M
1381/10/07	5,618	5,600	5,620	5,601	(0.23)	17	18K	99M
1381/10/04	5,605	5,604	5,614	5,614	0.23	8	6K	35M
1381/10/03	5,601	5,601	5,601	5,601	0.02	1	238	1M
1381/10/02	5,600	5,600	5,600	5,600	0.0	3	2K	11M
1381/10/01	5,650	5,600	5,667	5,600	(1.18)	8	4K	23M
1381/09/30	5,667	5,667	5,667	5,667	0.02	1	700	4M
1381/09/27	5,666	5,666	5,667	5,666	0.0	5	7K	37M
1381/09/26	5,650	5,650	5,666	5,666	0.0	3	453	3M
1381/09/25	5,667	5,666	5,670	5,666	0.0	4	3K	16M
1381/09/23	5,666	5,666	5,666	5,666	0.0	2	576	3M
1381/09/19	5,665	5,665	5,666	5,666	0.02	2	297	2M
1381/09/18	5,665	5,665	5,665	5,665	0.0	2	221	1M
1381/09/17	5,660	5,660	5,665	5,665	0.0	3	1K	7M
1381/09/16	5,600	5,600	5,665	5,665	1.16	16	17K	98M
1381/09/12	5,650	5,600	5,650	5,600	(0.88)	5	5K	28M
1381/09/11	5,630	5,630	5,650	5,650	0.27	8	4K	24M
1381/09/10	5,649	5,635	5,649	5,635	(0.27)	3	789	4M
1381/09/09	5,650	5,650	5,650	5,650	0.30	3	1K	7M
1381/09/05	5,634	5,633	5,634	5,633	0.0	4	2K	11M
1381/09/04	5,634	5,633	5,645	5,633	(0.02)	14	10K	54M
1381/09/03	5,633	5,633	5,634	5,634	0.02	5	1K	6M
1381/09/02	5,633	5,633	5,633	5,633	0.0	4	2K	11M
1381/08/29	5,634	5,630	5,634	5,633	0.05	5	1K	7M
1381/08/28	5,606	5,606	5,700	5,630	0.45	9	4K	24M
1381/08/27	5,602	5,602	5,610	5,605	0.09	6	946	5M
1381/08/26	5,601	5,600	5,601	5,600	0.0	3	10K	55M
1381/08/22	5,599	5,599	5,600	5,600	0.0	7	3K	18M
1381/08/21	5,600	5,600	5,600	5,600	0.0	1	238	1M
1381/08/19	5,600	5,600	5,600	5,600	0.0	2	817	5M
1381/08/18	5,578	5,500	5,700	5,600	1.82	14	35K	196M
1381/08/15	5,500	5,500	5,500	5,500	0.0	5	2K	11M
1381/08/14	5,500	5,500	5,500	5,500	0.0	3	1K	6M
1381/08/13	5,500	5,499	5,501	5,500	(1.42)	14	5K	25M
1381/08/11	5,579	5,579	5,579	5,579	(0.18)	1	524	3M
1381/08/08	5,590	5,580	5,590	5,589	(0.2)	6	2K	11M
1381/08/07	5,600	5,600	5,600	5,600	0.0	8	3K	19M
1381/08/06	5,600	5,600	5,600	5,600	0.0	6	4K	21M
1381/08/05	5,601	5,600	5,601	5,600	0.0	13	2K	12M
1381/08/04	5,600	5,600	5,602	5,600	0.0	6	553	3M
1381/08/01	5,599	5,599	5,600	5,600	0.0	13	1K	8M
1381/07/29	5,600	5,600	5,600	5,600	0.0	2	130	728K
1381/07/28	5,601	5,600	5,601	5,600	(0.02)	4	1K	8M
1381/07/27	5,600	5,600	5,601	5,601	0.0	7	5K	26M
1381/07/24	5,600	5,600	5,601	5,601	0.02	13	5K	29M
1381/07/23	5,698	5,600	5,700	5,600	(4.88)	21	16K	91M
1381/07/22	5,887	5,887	5,887	5,887	(0.22)	1	168	989K
1381/07/14	5,900	5,900	5,900	5,900	(0.84)	3	2K	12M
1381/07/09	5,850	5,850	5,950	5,950	(0.83)	16	830K	5B
1381/07/08	5,900	5,900	6,000	6,000	0.03	25	8K	47M
1381/07/07	6,000	5,998	6,000	5,998	(4.03)	6	6K	35M
1381/06/31	6,328	6,250	6,328	6,250	(1.87)	4	2K	10M
1381/06/26	6,369	6,369	6,370	6,369	(0.48)	5	1K	8M
1381/06/24	6,400	6,400	6,400	6,400	(1.16)	1	100	640K
1381/06/20	6,475	6,475	6,475	6,475	(0.35)	1	107	693K
1381/06/16	6,500	6,498	6,500	6,498	(2.36)	5	1K	7M
1381/06/12	6,656	6,655	6,656	6,655	0.0	4	3K	17M
1381/06/11	6,660	6,652	6,660	6,655	0.06	7	17K	110M
1381/06/10	6,651	6,651	6,651	6,651	(0.02)	4	947	6M
1381/06/09	6,650	6,650	6,652	6,652	(2.18)	3	838	6M
1381/06/06	6,800	6,799	6,800	6,800	(0.29)	7	6K	44M
1381/06/05	6,799	6,799	6,820	6,820	0.31	9	8K	54M
1381/06/04	6,799	6,799	6,799	6,799	4.99	21	16K	108M
1381/06/03	6,476	6,476	6,476	6,476	4.99	7	10K	68M
1381/06/02	6,168	6,168	6,168	6,168	4.99	5	6K	35M
1381/05/29	5,875	5,875	5,875	5,875	4.99	5	2K	14M
1381/05/26	5,512	5,512	5,596	5,596	4.99	4	3K	18M
1381/05/23	5,290	5,290	5,330	5,330	1.14	5	7K	37M
1381/05/22	5,257	5,257	5,270	5,270	0.38	29	5K	27M
1381/05/20	5,250	5,250	5,250	5,250	4.85	2	2K	10M
1381/05/19	5,003	5,003	5,007	5,007	0.14	4	809	4M
1381/05/16	5,000	5,000	5,000	5,000	(22.67)	1	180	900K
1381/04/23	6,466	6,420	6,466	6,466	1.11	5	3K	20M
1381/04/22	6,395	6,395	6,395	6,395	3.08	6	4K	28M
1381/04/19	6,202	6,202	6,204	6,204	0.03	6	1K	9M
1381/04/18	6,201	6,201	6,204	6,202	0.0	11	4K	26M
1381/04/17	6,200	6,200	6,202	6,202	0.03	6	1K	6M
1381/04/16	6,200	6,200	6,200	6,200	0.03	11	3K	21M
1381/04/15	6,200	6,198	6,200	6,198	(0.03)	10	7K	45M
1381/04/12	6,197	6,197	6,200	6,200	0.0	14	16K	99M
1381/04/11	6,200	6,200	6,200	6,200	(3.11)	4	1K	6M
1381/04/10	6,400	6,399	6,400	6,399	(1.55)	5	1K	7M
1381/04/05	6,650	6,499	6,650	6,500	(2.94)	9	4K	23M
1381/04/04	6,710	6,697	6,711	6,697	(1.22)	4	3K	21M
1381/04/03	6,780	6,780	6,780	6,780	(0.29)	2	90	610K
1381/04/01	6,800	6,800	6,800	6,800	(1.86)	8	2K	15M
1381/03/29	6,929	6,929	6,929	6,929	(0.4)	2	3K	20M
1381/03/28	6,968	6,957	6,968	6,957	(0.33)	4	4K	27M
1381/03/27	6,979	6,978	6,980	6,980	(0.13)	14	8K	53M
1381/03/26	6,989	6,989	6,989	6,989	(0.01)	2	568	4M
1381/03/25	6,990	6,990	6,990	6,990	(0.09)	6	852	6M
1381/03/22	6,995	6,995	6,996	6,996	(0.04)	7	3K	20M
1381/03/21	7,000	6,999	7,000	6,999	(0.98)	4	1K	7M
1381/03/20	7,065	7,065	7,069	7,068	(0.08)	7	895	6M
1381/02/31	7,073	7,073	7,074	7,074	0.0	6	5K	37M
1381/02/30	7,075	7,074	7,090	7,074	0.0	17	15K	109M
1381/02/29	7,074	7,073	7,074	7,074	0.06	5	2K	14M
1381/02/28	7,070	7,070	7,070	7,070	0.0	1	382	3M
1381/02/25	7,030	7,030	7,070	7,070	0.0	4	2K	12M
1381/02/24	7,070	7,070	7,070	7,070	0.0	6	1K	10M
1381/02/22	7,040	7,040	7,070	7,070	0.43	9	13K	94M
1381/02/18	7,040	7,040	7,040	7,040	0.0	3	951	7M
1381/02/17	7,070	7,000	7,070	7,040	(0.42)	15	12K	86M
1381/02/16	7,035	7,033	7,070	7,070	0.0	5	3K	18M
1381/02/15	7,004	7,004	7,070	7,070	1.00	21	7K	48M
1381/02/14	7,000	7,000	7,000	7,000	1.00	4	2K	11M
1381/02/11	6,930	6,891	6,931	6,931	0.92	8	7K	50M
1381/02/10	6,868	6,868	6,868	6,868	0.10	1	37	254K
1381/02/09	6,856	6,856	6,861	6,861	0.10	4	236	2M
1381/02/08	6,824	6,824	6,854	6,854	0.99	23	37K	251M
1381/02/04	6,786	6,786	6,787	6,787	0.06	4	404	3M
1381/02/03	6,785	6,780	6,785	6,783	0.46	13	10K	65M
1381/02/01	6,751	6,750	6,752	6,752	0.54	11	3K	20M
1381/01/31	6,717	6,716	6,717	6,716	0.24	4	1K	8M
1381/01/27	6,699	6,699	6,701	6,700	0.0	7	4K	27M
1381/01/26	6,700	6,700	6,700	6,700	0.65	5	2K	15M
1381/01/25	6,656	6,656	6,658	6,657	0.03	4	682	5M
1381/01/21	6,611	6,611	6,655	6,655	0.67	6	3K	23M
1381/01/20	6,611	6,611	6,611	6,611	0.02	9	7K	46M
1381/01/19	6,655	6,610	6,655	6,610	0.15	3	1K	9M
1381/01/18	6,591	6,591	6,600	6,600	0.15	2	2K	10M
1381/01/17	6,591	6,590	6,591	6,590	0.0	2	230	2M
1381/01/11	6,600	6,590	6,600	6,590	(0.14)	5	3K	18M
1381/01/07	6,599	6,599	6,599	6,599	(0.02)	1	82	541K
1380/12/28	6,600	6,600	6,600	6,600	0.0	1	25	165K
1380/12/27	6,599	6,599	6,600	6,600	0.0	5	1K	7M
1380/12/26	6,599	6,599	6,601	6,600	0.0	19	12K	81M
1380/12/25	6,600	6,600	6,600	6,600	0.0	3	600	4M
1380/12/22	6,600	6,600	6,600	6,600	0.0	3	2K	14M
1380/12/21	6,505	6,505	6,600	6,600	1.54	21	12K	80M
1380/12/20	6,500	6,500	6,500	6,500	0.0	2	100	650K
1380/12/19	6,407	6,407	6,551	6,500	1.56	17	10K	63M
1380/12/18	6,400	6,400	6,400	6,400	0.71	7	3K	17M
1380/12/15	6,355	6,355	6,355	6,355	2.50	11	6K	40M
1380/12/14	6,200	6,200	6,200	6,200	2.23	6	3K	18M
1380/12/13	6,053	6,053	6,066	6,065	0.75	4	244	1M
1380/12/11	6,020	6,020	6,020	6,020	0.50	1	1K	6M
1380/12/08	5,990	5,990	5,990	5,990	1.25	2	320	2M
1380/12/07	5,916	5,912	5,916	5,916	0.10	3	137	810K
1380/12/06	5,904	5,904	5,910	5,910	0.10	14	7K	44M
1380/12/05	5,905	5,904	5,905	5,904	0.89	7	2K	14M
1380/12/01	5,850	5,850	5,852	5,852	(1.48)	8	4K	25M
1380/11/30	5,940	5,940	5,941	5,940	(0.02)	6	5K	31M
1380/11/29	5,948	5,940	5,948	5,941	(0.12)	4	11K	65M
1380/11/27	5,948	5,946	5,948	5,948	0.0	13	4K	23M
1380/11/24	5,948	5,948	5,989	5,948	(0.85)	3	654	4M
1380/11/23	6,000	5,999	6,099	5,999	(1.66)	13	8K	47M
1380/11/21	6,100	6,100	6,100	6,100	(0.81)	4	2K	12M
1380/11/20	6,160	6,150	6,160	6,150	(2.05)	5	5K	33M
1380/11/17	6,282	6,279	6,282	6,279	(0.08)	7	434	3M
1380/11/16	6,284	6,284	6,285	6,284	(0.02)	11	6K	36M
1380/11/15	6,289	6,255	6,289	6,285	(0.21)	15	19K	121M
1380/11/14	6,298	6,298	6,298	6,298	0.0	1	31	195K
1380/11/13	6,300	6,298	6,300	6,298	(0.32)	4	3K	21M
1380/11/10	6,320	6,318	6,320	6,318	(0.03)	7	10K	66M
1380/11/09	6,301	6,300	6,320	6,320	0.0	15	8K	49M
1380/11/08	6,298	6,297	6,320	6,320	0.32	18	10K	66M
1380/11/07	6,300	6,300	6,301	6,300	0.0	16	5K	30M
1380/11/03	6,300	6,300	6,300	6,300	0.0	3	3K	20M
1380/11/02	6,269	6,269	6,300	6,300	0.33	4	3K	18M
1380/11/01	6,248	6,248	6,279	6,279	0.46	14	29K	178M
1380/10/30	6,260	6,250	6,266	6,250	(0.43)	8	8K	48M
1380/10/29	6,277	6,269	6,277	6,277	(0.05)	8	5K	30M
1380/10/26	6,296	6,201	6,296	6,280	(0.32)	12	17K	108M
1380/10/25	6,299	6,298	6,300	6,300	0.0	10	15K	97M
1380/10/24	6,359	6,300	6,370	6,300	(1.08)	17	23K	147M
1380/10/23	6,369	6,369	6,369	6,369	(0.17)	1	78	497K
1380/10/22	6,380	6,380	6,380	6,380	(0.16)	4	2K	13M
1380/10/18	6,540	6,380	6,554	6,390	(2.29)	9	9K	55M
1380/10/17	6,570	6,540	6,570	6,540	(0.76)	12	7K	48M
1380/10/16	6,540	6,540	6,590	6,590	(0.17)	4	6K	38M
1380/10/15	6,669	6,601	6,669	6,601	(1.03)	2	814	5M
1380/10/12	6,668	6,600	6,670	6,670	(0.15)	14	20K	135M
1380/10/10	6,675	6,670	6,680	6,680	0.0	12	7K	47M
1380/10/09	6,642	6,520	6,680	6,680	0.0	14	16K	108M
1380/10/08	6,678	6,678	6,680	6,680	0.0	4	5K	33M
1380/10/05	6,680	6,680	6,680	6,680	0.0	7	6K	39M
1380/10/04	6,675	6,675	6,680	6,680	0.07	9	6K	40M
1380/10/03	6,670	6,670	6,675	6,675	0.07	10	4K	29M
1380/10/01	6,600	6,600	6,670	6,670	0.0	11	9K	58M
1380/09/28	6,669	6,669	6,670	6,670	0.0	10	10K	67M
1380/09/27	6,670	6,670	6,670	6,670	0.57	4	7K	44M
1380/09/26	6,625	6,625	6,632	6,632	0.02	9	6K	41M
1380/09/24	6,625	6,625	6,631	6,631	0.09	5	4K	26M
1380/09/21	6,621	6,613	6,625	6,625	0.06	8	5K	31M
1380/09/20	6,621	6,621	6,621	6,621	0.17	5	844	6M
1380/09/19	6,609	6,609	6,610	6,610	0.02	4	919	6M
1380/09/18	6,600	6,590	6,609	6,609	(0.05)	8	7K	45M
1380/09/17	6,612	6,611	6,700	6,612	0.18	7	3K	21M
1380/09/13	6,566	6,566	6,600	6,600	0.61	6	2K	14M
1380/09/12	6,560	6,560	6,560	6,560	0.0	2	238	2M
1380/09/11	6,475	6,475	6,560	6,560	1.71	7	5K	36M
1380/09/10	6,450	6,450	6,450	6,450	0.78	3	1K	9M
1380/09/07	6,361	6,361	6,400	6,400	0.22	12	7K	45M
1380/09/06	6,231	6,231	6,386	6,386	2.49	20	11K	69M
1380/09/05	6,240	6,231	6,300	6,231	(2.49)	39	43K	267M
1380/09/04	6,500	6,389	6,500	6,390	(2.44)	7	3K	21M
1380/09/03	6,664	6,550	6,664	6,550	(2.49)	10	13K	85M
1380/08/29	6,753	6,717	6,753	6,717	(1.0)	12	3K	23M
1380/08/28	6,785	6,785	6,785	6,785	(2.49)	5	2K	11M
1380/08/23	6,958	6,958	6,958	6,958	(0.32)	2	1K	7M
1380/08/22	6,980	6,980	6,980	6,980	0.0	1	50	349K
1380/08/21	6,997	6,980	7,000	6,980	(1.69)	8	6K	42M
1380/08/20	7,100	7,000	7,100	7,100	(0.28)	13	10K	71M
1380/08/16	6,997	6,997	7,121	7,120	0.0	19	12K	85M
1380/08/15	7,120	7,120	7,150	7,120	0.15	9	4K	31M
1380/08/14	7,105	7,105	7,109	7,109	0.11	3	4K	29M
1380/08/13	7,100	7,100	7,101	7,101	1.50	5	3K	18M
1380/08/12	6,972	6,972	6,996	6,996	0.37	8	3K	21M
1380/08/09	6,970	6,935	6,970	6,970	0.50	6	2K	14M
1380/08/08	6,820	6,820	6,981	6,935	1.82	28	9K	63M
1380/08/07	6,759	6,759	6,811	6,811	0.90	7	1K	9M
1380/08/06	6,658	6,658	6,750	6,750	1.61	11	8K	55M
1380/08/05	6,514	6,514	6,643	6,643	2.20	9	5K	31M
1380/08/02	6,412	6,411	6,500	6,500	1.80	5	3K	19M
1380/08/01	6,385	6,385	6,385	6,385	0.0	2	925	6M
1380/07/30	6,232	6,232	6,385	6,385	2.49	19	40K	257M
1380/07/29	6,200	6,200	6,230	6,230	0.48	11	6K	37M
1380/07/28	6,100	6,042	6,200	6,200	2.87	6	4K	23M
1380/07/25	6,026	6,011	6,027	6,027	0.30	5	2K	11M
1380/07/24	6,001	6,001	6,009	6,009	0.13	5	2K	14M
1380/07/22	6,001	6,001	6,001	6,001	0.0	4	13K	80M
1380/07/21	6,000	6,000	6,001	6,001	0.02	12	7K	42M
1380/07/18	5,999	5,999	6,001	6,000	0.0	9	12K	72M
1380/07/17	6,000	5,950	6,000	6,000	0.0	10	12K	72M
1380/07/16	6,000	5,903	6,000	6,000	0.0	28	25K	151M
1380/07/15	6,000	6,000	6,001	6,000	0.0	14	22K	129M
1380/07/14	6,000	6,000	6,000	6,000	(0.02)	6	3K	19M
1380/07/11	6,001	6,000	6,002	6,001	0.02	12	7K	41M
1380/07/10	6,000	6,000	6,000	6,000	0.0	2	796	5M
1380/07/08	5,900	5,899	6,000	6,000	0.84	17	18K	106M
1380/07/07	5,900	5,900	5,950	5,950	0.02	6	3K	17M
1380/07/04	5,900	5,900	5,950	5,949	0.83	12	6K	36M
1380/07/03	5,900	5,900	5,938	5,900	(0.84)	7	7K	43M
1380/07/02	5,900	5,900	5,950	5,950	0.22	20	15K	87M
1380/07/01	5,937	5,937	5,937	5,937	(0.05)	2	500	3M
1380/06/31	5,940	5,940	5,940	5,940	(0.17)	2	976	6M
1380/06/28	5,950	5,950	5,950	5,950	0.0	5	7K	42M
1380/06/27	5,899	5,899	5,950	5,950	0.0	11	12K	73M
1380/06/25	5,845	5,781	5,950	5,950	(0.65)	11	14K	83M
1380/06/24	5,979	5,845	5,989	5,989	0.0	9	9K	55M
1380/06/21	5,988	5,988	5,989	5,989	(0.18)	9	17K	102M
1380/06/20	6,000	5,964	6,000	6,000	0.0	26	30K	179M
1380/06/19	5,831	5,826	6,000	6,000	3.04	9	8K	46M
1380/06/18	5,816	5,816	5,824	5,823	0.15	6	6K	32M
1380/06/17	5,815	5,814	5,815	5,814	0.03	4	6K	34M
1380/06/14	5,780	5,780	5,812	5,812	0.55	3	1K	8M
1380/06/13	5,706	5,705	5,780	5,780	0.0	8	7K	42M
1380/06/12	5,780	5,779	5,780	5,780	0.0	10	26K	148M
1380/06/11	5,778	5,705	5,780	5,780	0.0	5	5K	28M
1380/06/10	5,781	5,780	5,781	5,780	0.0	5	4K	25M
1380/06/07	5,780	5,780	6,000	5,780	0.0	33	112K	668M
1380/06/06	5,780	5,780	5,789	5,780	0.52	13	12K	70M
1380/06/05	5,705	5,705	5,750	5,750	0.79	17	26K	149M
1380/06/04	5,699	5,699	5,705	5,705	0.49	3	2K	14M
1380/06/03	5,677	5,415	5,677	5,677	4.99	13	13K	76M
1380/05/31	5,407	5,250	5,407	5,407	4.99	21	29K	156M
1380/05/30	5,150	5,150	5,150	5,150	3.00	5	3K	16M
1380/05/29	4,952	4,952	5,000	5,000	1.96	4	8K	40M
1380/05/28	4,902	4,902	4,904	4,904	0.08	3	859	4M
1380/05/27	4,820	4,820	4,900	4,900	1.66	4	2K	9M
1380/05/24	4,850	4,820	4,866	4,820	0.19	27	43K	208M
1380/05/23	4,804	4,803	4,812	4,811	0.23	5	14K	67M
1380/05/22	4,730	4,725	4,800	4,800	2.13	6	8K	36M
1380/05/21	4,502	4,502	4,700	4,700	(12.8)	2	2K	10M
1380/04/24	5,390	5,390	5,392	5,390	0.0	7	5K	25M
1380/04/23	5,400	5,390	5,401	5,390	(0.19)	16	7K	35M
1380/04/20	5,350	5,350	5,400	5,400	0.93	32	34K	184M
1380/04/19	5,460	5,350	5,470	5,350	(2.55)	15	7K	37M
1380/04/18	5,490	5,490	5,490	5,490	(0.18)	2	303	2M
1380/04/17	5,500	5,499	5,500	5,500	0.95	23	20K	108M
1380/04/16	5,500	5,448	5,502	5,448	(0.16)	30	21K	116M
1380/04/13	5,452	5,451	5,457	5,457	0.11	16	9K	49M
1380/04/12	5,450	5,450	5,490	5,451	(0.89)	11	30K	161M
1380/04/11	5,500	5,490	5,500	5,500	0.0	10	40K	221M
1380/04/10	5,500	5,500	5,502	5,500	0.0	9	6K	31M
1380/04/09	5,414	5,414	5,500	5,500	1.63	13	5K	30M
1380/04/06	5,410	5,410	5,412	5,412	0.22	11	3K	14M
1380/04/05	5,390	5,390	5,400	5,400	0.0	7	4K	21M
1380/04/04	5,400	5,400	5,400	5,400	0.0	10	8K	42M
1380/04/03	5,400	5,400	5,400	5,400	0.0	9	7K	39M
1380/04/02	5,400	5,400	5,401	5,400	0.0	13	13K	68M
1380/03/30	5,492	5,400	5,495	5,400	(1.73)	10	3K	19M
1380/03/29	5,495	5,495	5,495	5,495	(0.05)	1	83	456K
1380/03/28	5,402	5,401	5,498	5,498	1.76	16	9K	51M
1380/03/27	5,403	5,400	5,403	5,403	0.0	17	14K	78M
1380/03/26	5,403	5,403	5,404	5,403	0.0	6	4K	20M
1380/03/23	5,499	5,403	5,500	5,403	(1.75)	13	13K	71M
1380/03/22	5,499	5,499	5,499	5,499	0.0	2	159	874K
1380/03/21	5,499	5,499	5,500	5,499	0.0	7	2K	13M
1380/03/19	5,402	5,402	5,499	5,499	0.0	7	5K	27M
1380/03/16	5,400	5,400	5,499	5,499	(0.04)	35	30K	161M
1380/03/12	5,501	5,501	5,501	5,501	(2.29)	1	860	5M
1380/03/09	5,648	5,630	5,650	5,630	(0.98)	7	8K	47M
1380/03/08	5,688	5,686	5,688	5,686	(0.25)	3	1K	7M
1380/03/07	5,700	5,700	5,701	5,700	0.0	41	214K	1B
1380/03/06	5,701	5,700	5,701	5,700	(0.02)	9	10K	59M
1380/03/05	5,700	5,699	5,701	5,701	0.02	7	9K	52M
1380/03/02	5,700	5,699	5,700	5,700	0.0	39	67K	382M
1380/02/31	5,600	5,600	5,701	5,700	1.79	17	25K	143M
1380/02/30	5,600	5,600	5,600	5,600	1.82	6	2K	13M
1380/02/29	5,405	5,405	5,500	5,500	0.0	12	18K	97M
1380/02/26	5,400	5,400	5,500	5,500	1.85	12	6K	33M
1380/02/25	5,410	5,400	5,410	5,400	0.0	5	5K	29M
1380/02/23	5,401	5,400	5,402	5,400	1.77	18	9K	46M
1380/02/22	5,308	5,306	5,308	5,306	0.11	4	6K	32M
1380/02/19	5,250	5,250	5,300	5,300	2.32	9	7K	35M
1380/02/18	5,172	5,172	5,180	5,180	0.58	3	602	3M
1380/02/17	5,151	5,114	5,300	5,150	0.94	8	5K	24M
1380/02/16	5,100	5,100	5,102	5,102	0.81	10	6K	30M
1380/02/15	5,005	5,005	5,061	5,061	1.22	2	534	3M
1380/02/12	4,951	4,950	5,000	5,000	1.01	16	8K	38M
1380/02/11	4,850	4,850	4,951	4,950	2.70	26	16K	78M
1380/02/10	4,803	4,803	4,820	4,820	0.42	4	5K	25M
1380/02/09	4,790	4,790	4,801	4,800	0.21	21	16K	79M
1380/02/08	4,779	4,777	4,900	4,790	0.42	25	36K	173M
1380/02/05	4,704	4,703	4,770	4,770	1.47	15	13K	59M
1380/02/04	4,703	4,701	4,703	4,701	0.02	15	5K	25M
1380/02/03	4,700	4,700	4,703	4,700	0.0	20	9K	41M
1380/02/02	4,720	4,700	4,770	4,700	0.0	21	22K	105M
1380/02/01	4,700	4,700	4,702	4,700	0.0	7	3K	14M
1380/01/29	4,730	4,700	4,750	4,700	0.0	18	8K	39M
1380/01/28	4,708	4,700	4,708	4,700	(0.02)	7	3K	13M
1380/01/27	4,700	4,700	4,702	4,701	0.0	5	3K	16M
1380/01/26	4,700	4,700	4,702	4,701	0.02	4	1K	6M
1380/01/25	4,700	4,650	4,700	4,700	0.0	6	3K	14M
1380/01/22	4,811	4,700	4,811	4,700	(2.35)	12	16K	77M
1380/01/21	4,813	4,813	4,813	4,813	(2.15)	1	1K	5M
1380/01/20	4,850	4,850	4,925	4,919	1.42	18	13K	62M
1380/01/19	4,850	4,814	4,850	4,850	1.02	16	9K	45M
1380/01/18	4,800	4,800	4,801	4,801	1.07	11	5K	24M
1380/01/14	4,700	4,700	4,750	4,750	4.97	13	4K	20M
1380/01/05	4,525	4,525	4,525	4,525	0.0	5	671	3M