Name: فروسیلیس ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
فروسیلیس‌ ایران
فروس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	4,570	4,570	4,570	4,570	(2.97)	33	1M	7B
1405/06/28	4,820	4,540	4,820	4,710	0.64	528	32M	149B
1405/06/25	4,690	4,440	4,690	4,680	2.63	1,107	63M	296B
1405/06/24	4,560	4,560	4,560	4,560	2.93	79	4M	17B
1405/06/23	4,430	4,430	4,430	4,430	2.78	129	3M	15B
1405/06/22	4,310	4,310	4,310	4,310	2.86	100	7M	30B
1405/06/21	4,190	4,190	4,190	4,190	2.95	118	7M	30B
1405/06/18	4,070	4,020	4,070	4,070	2.78	648	58M	237B
1405/06/17	3,960	3,960	3,960	3,960	2.86	151	14M	55B
1405/06/16	3,850	3,850	3,850	3,850	2.94	115	11M	43B
1405/06/15	3,740	3,740	3,740	3,740	2.75	118	10M	36B
1405/06/14	3,640	3,640	3,640	3,640	2.82	169	17M	62B
1405/06/11	3,540	3,540	3,540	3,540	2.91	303	23M	83B
1405/06/10	3,440	3,440	3,440	3,440	2.99	220	19M	65B
1405/06/09	3,340	3,340	3,340	3,340	2.77	241	14M	46B
1405/06/08	3,250	3,250	3,250	3,250	2.75	107	9M	30B
1405/06/07	3,250	3,250	3,250	3,250	2.75	107	9M	30B
1405/06/04	3,163	3,163	3,163	3,163	3.00	128	11M	35B
1405/06/03	3,071	3,070	3,071	3,071	2.98	289	27M	83B
1405/06/02	2,979	2,911	3,012	2,982	1.95	307	11M	32B
1405/06/01	2,980	2,852	2,980	2,925	0.34	318	13M	39B
1405/05/31	2,940	2,889	2,980	2,915	0.52	264	8M	24B
1405/05/28	3,000	2,900	3,000	2,900	(2.68)	479	18M	52B
1405/05/27	3,120	2,970	3,120	2,980	(2.61)	446	13M	40B
1405/05/26	3,010	3,000	3,110	3,060	0.99	368	10M	31B
1405/05/25	2,950	2,950	3,100	3,030	0.66	319	8M	24B
1405/05/24	2,980	2,960	3,080	3,010	(1.31)	473	13M	38B
1405/05/21	3,190	3,030	3,190	3,050	(2.24)	369	8M	25B
1405/05/20	3,190	3,030	3,190	3,050	(2.24)	369	8M	25B
1405/05/19	3,120	3,120	3,150	3,120	(2.8)	387	12M	39B
1405/05/18	3,300	3,200	3,300	3,210	(2.43)	148	5M	15B
1405/05/17	3,280	3,240	3,320	3,290	1.86	592	18M	59B
1405/05/14	3,250	3,190	3,280	3,230	1.25	440	10M	34B
1405/05/13	3,160	3,160	3,250	3,190	0.63	309	7M	21B
1405/05/12	3,160	3,160	3,250	3,190	0.63	309	7M	21B
1405/05/11	3,260	3,160	3,260	3,170	(2.46)	399	20M	65B
1405/05/10	3,350	3,170	3,350	3,250	(0.31)	353	10M	32B
1405/05/07	3,200	3,093	3,283	3,260	2.26	243	10M	32B
1405/05/06	3,188	3,187	3,188	3,188	2.97	159	11M	34B
1405/05/05	3,097	2,976	3,097	3,096	2.96	179	11M	33B
1405/05/04	3,007	3,007	3,007	3,007	2.98	82	4M	13B
1405/05/03	2,956	2,784	2,956	2,920	1.74	259	12M	36B
1405/04/31	2,873	2,811	2,873	2,870	2.87	137	5M	14B
1405/04/21	3,150	3,150	3,150	3,150	(2.78)	59	2M	7B
1405/04/20	3,240	3,240	3,250	3,240	(2.7)	98	5M	16B
1405/04/17	3,430	3,320	3,430	3,330	(2.63)	141	4M	12B
1405/04/16	3,480	3,370	3,480	3,420	0.0	201	5M	17B
1405/04/15	3,570	3,410	3,570	3,420	(2.56)	263	7M	25B
1405/04/14	3,570	3,410	3,570	3,420	(2.56)	263	7M	25B
1405/04/13	3,570	3,410	3,570	3,420	(2.56)	263	7M	25B
1405/04/10	3,570	3,410	3,570	3,420	(2.56)	263	7M	25B
1405/04/09	3,510	3,440	3,520	3,510	2.63	118	3M	9B
1405/04/08	3,260	3,260	3,460	3,420	1.79	140	2M	6B
1405/04/07	3,220	3,220	3,400	3,360	1.51	154	3M	10B
1405/04/06	3,320	3,200	3,320	3,310	2.57	133	5M	18B
1405/04/03	3,167	3,167	3,342	3,227	(1.13)	226	10M	32B
1405/04/01	3,270	3,261	3,270	3,264	(2.89)	91	4M	12B
1405/03/31	3,442	3,352	3,442	3,361	(2.72)	1,066	4M	13B
1405/03/30	3,653	3,441	3,653	3,455	(2.59)	226	10M	36B
1405/03/27	3,671	3,459	3,671	3,547	(0.5)	352	8M	28B
1405/03/26	3,565	3,565	3,565	3,565	2.98	121	5M	19B
1405/03/25	3,462	3,462	3,462	3,462	2.97	71	3M	10B
1405/03/24	3,362	3,362	3,362	3,362	2.97	49	3M	11B
1405/03/23	3,265	3,265	3,265	3,265	3.00	78	7M	23B
1405/03/20	3,170	3,170	3,170	3,170	2.99	62	7M	22B
1405/03/19	3,078	3,078	3,078	3,078	2.98	38	3M	9B
1405/03/18	2,989	2,989	2,989	2,989	3.00	164	15M	46B
1405/03/17	2,902	2,902	2,902	2,902	2.98	74	8M	22B
1405/03/16	2,818	2,818	2,818	2,818	3.00	86	8M	24B
1405/03/13	2,736	2,735	2,736	2,736	2.97	71	2M	5B
1405/03/12	2,657	2,657	2,657	2,657	2.98	114	6M	16B
1405/03/09	2,505	2,451	2,507	2,505	2.92	55	3M	7B
1405/03/06	2,460	2,395	2,466	2,434	1.63	96	2M	6B
1405/03/05	2,460	2,395	2,466	2,434	1.63	96	2M	6B
1405/03/04	2,395	2,395	2,395	2,395	2.97	97	5M	13B
1405/03/03	2,326	2,326	2,326	2,326	2.97	46	1M	3B
1405/03/02	2,199	2,197	2,262	2,259	2.82	77	9M	19B
1405/02/30	2,130	2,120	2,245	2,190	0.46	386	5M	10B
1405/02/29	2,233	2,141	2,237	2,180	0.32	31	392K	854M
1404/12/09	2,188	2,148	2,200	2,150	(1.06)	16	369K	793M
1404/12/06	2,182	2,133	2,212	2,173	0.98	68	2M	4B
1404/12/05	2,137	2,136	2,189	2,152	(0.51)	31	628K	1B
1404/12/04	2,219	2,153	2,268	2,163	(2.52)	178	4M	9B
1404/12/03	2,211	2,191	2,250	2,219	(0.94)	31	268K	594M
1404/12/02	2,348	2,216	2,348	2,240	(1.93)	35	220K	493M
1404/11/29	2,250	2,250	2,334	2,284	(0.31)	48	407K	929M
1404/11/28	2,325	2,250	2,325	2,291	(0.04)	56	895K	2B
1404/11/27	2,383	2,259	2,383	2,292	(1.04)	92	2M	5B
1404/11/26	2,380	2,315	2,380	2,316	(2.93)	95	2M	5B
1404/11/25	2,384	2,384	2,406	2,386	(1.45)	92	13M	32B
1404/11/21	2,475	2,393	2,475	2,421	(1.86)	60	1M	3B
1404/11/20	2,463	2,463	2,499	2,467	(2.84)	41	1M	3B
1404/11/19	2,550	2,508	2,641	2,539	(1.78)	68	2M	6B
1404/11/18	2,602	2,560	2,602	2,585	2.30	39	761K	2B
1404/11/14	2,555	2,522	2,580	2,527	(2.77)	60	3M	7B
1404/11/13	2,699	2,594	2,700	2,599	(2.8)	153	5M	14B
1404/11/12	2,622	2,615	2,701	2,674	1.94	42	404K	1B
1404/11/11	2,694	2,619	2,697	2,623	(2.82)	88	3M	8B
1404/11/08	2,698	2,698	2,710	2,699	(2.95)	104	3M	8B
1404/11/07	2,779	2,779	2,840	2,781	(2.9)	114	6M	17B
1404/11/06	2,864	2,864	2,864	2,864	(2.98)	57	4M	13B
1404/11/05	2,984	2,949	3,002	2,952	(2.89)	77	4M	12B
1404/11/04	3,190	3,033	3,190	3,040	(2.75)	116	3M	10B
1404/11/01	3,067	3,067	3,227	3,126	(1.11)	496	5M	14B
1404/10/30	3,166	3,087	3,166	3,161	2.83	178	10M	32B
1404/10/29	3,001	3,001	3,083	3,074	2.67	140	2M	7B
1404/10/28	2,977	2,911	2,998	2,994	2.85	149	13M	39B
1404/10/24	2,976	2,882	2,976	2,911	(2.02)	625	6M	17B
1404/10/23	3,116	2,941	3,116	2,971	(1.85)	544	9M	26B
1404/10/22	2,985	2,939	3,069	3,027	1.58	328	6M	19B
1404/10/21	2,970	2,970	2,987	2,980	0.74	40	538K	2B
1404/10/17	2,968	2,900	3,018	2,958	0.31	104	2M	6B
1404/10/16	2,920	2,918	2,953	2,949	2.86	71	3M	9B
1404/10/15	2,843	2,822	2,879	2,867	2.54	158	3M	9B
1404/10/14	2,801	2,795	2,843	2,796	(2.95)	202	12M	32B
1404/10/10	2,864	2,864	2,988	2,881	(2.41)	1,532	6M	16B
1404/10/09	3,092	2,912	3,092	2,952	(1.67)	21	103K	305M
1404/10/07	3,054	2,905	3,059	3,002	1.08	445	8M	24B
1404/10/06	2,976	2,900	2,976	2,970	2.77	274	12M	35B
1404/10/03	2,890	2,820	2,890	2,890	2.99	126	8M	23B
1404/10/02	2,800	2,777	2,807	2,806	2.93	145	5M	13B
1404/10/01	2,703	2,703	2,729	2,726	2.87	186	6M	17B
1404/09/30	2,669	2,537	2,693	2,650	1.34	748	8M	21B
1404/09/29	2,630	2,596	2,638	2,615	2.07	244	7M	19B
1404/09/26	2,554	2,501	2,629	2,562	0.31	461	3M	8B
1404/09/25	2,620	2,499	2,631	2,554	(0.04)	415	2M	6B
1404/09/24	2,585	2,570	2,586	2,555	1.75	177	4M	10B
1404/09/23	2,499	2,460	2,523	2,511	2.49	208	6M	15B
1404/09/22	2,450	2,450	2,450	2,450	2.98	108	8M	20B
1404/09/19	2,370	2,346	2,417	2,379	1.36	169	4M	10B
1404/09/18	2,361	2,301	2,365	2,347	(0.17)	412	2M	4B
1404/09/17	2,376	2,320	2,376	2,351	(0.08)	331	3M	6B
1404/09/16	2,363	2,343	2,390	2,353	0.0	243	2M	5B
1404/09/15	2,385	2,355	2,390	2,353	0.13	138	1M	2B
1404/09/12	2,371	2,350	2,380	2,350	0.09	186	752K	2B
1404/09/11	2,363	2,348	2,386	2,348	0.21	238	2M	4B
1404/09/10	2,355	2,325	2,384	2,343	0.21	411	2M	4B
1404/09/09	2,340	2,311	2,361	2,338	(0.13)	588	1M	3B
1404/09/08	2,363	2,324	2,383	2,341	0.04	760	2M	6B
1404/09/05	2,359	2,326	2,375	2,340	0.04	266	640K	2B
1404/09/04	2,343	2,325	2,384	2,339	0.17	100	1M	3B
1404/09/02	2,373	2,332	2,380	2,335	0.17	218	1M	3B
1404/09/01	2,368	2,326	2,368	2,331	0.34	420	2M	5B
1404/08/28	2,351	2,325	2,370	2,323	0.39	178	2M	4B
1404/08/27	2,336	2,283	2,352	2,314	(0.09)	1,019	1M	3B
1404/08/26	2,320	2,315	2,350	2,316	0.04	61	525K	1B
1404/08/25	2,325	2,298	2,330	2,315	(0.04)	237	652K	2B
1404/08/24	2,383	2,280	2,383	2,316	(0.09)	895	1M	3B
1404/08/21	2,333	2,270	2,368	2,318	(0.22)	1,238	2M	4B
1404/08/20	2,340	2,280	2,349	2,323	(0.34)	1,274	2M	4B
1404/08/19	2,360	2,300	2,380	2,331	(0.77)	1,178	4M	10B
1404/08/18	2,376	2,300	2,390	2,349	(0.21)	706	2M	4B
1404/08/17	2,354	2,336	2,412	2,354	0.0	544	1M	3B
1404/08/14	2,391	2,317	2,391	2,354	(0.38)	1,288	5M	13B
1404/08/13	2,410	2,301	2,410	2,363	(0.13)	87	2M	5B
1404/08/12	2,365	2,363	2,398	2,366	0.47	98	2M	4B
1404/08/11	2,363	2,355	2,390	2,355	0.60	231	3M	8B
1404/08/10	2,341	2,333	2,363	2,341	0.0	101	579K	1B
1404/08/07	2,390	2,334	2,407	2,341	0.13	189	2M	4B
1404/08/06	2,350	2,314	2,360	2,338	(0.09)	210	3M	6B
1404/08/05	2,410	2,319	2,410	2,340	(0.09)	242	2M	5B
1404/08/04	2,342	2,330	2,360	2,342	0.0	152	2M	4B
1404/08/03	2,355	2,299	2,355	2,342	(0.55)	434	3M	6B
1404/07/30	2,376	2,353	2,422	2,355	0.13	89	602K	1B
1404/07/29	2,365	2,351	2,390	2,352	0.38	135	2M	4B
1404/07/28	2,290	2,290	2,341	2,343	(0.38)	61	2M	4B
1404/07/27	2,381	2,335	2,381	2,352	1.73	108	4M	9B
1404/07/26	2,363	2,327	2,363	2,312	0.74	61	2M	4B
1404/07/23	2,333	2,325	2,333	2,295	1.28	93	3M	7B
1404/07/22	2,233	2,233	2,299	2,266	1.48	95	4M	8B
1404/07/21	2,261	2,212	2,276	2,233	1.04	105	4M	8B
1404/07/20	2,258	2,191	2,260	2,210	0.68	131	2M	4B
1404/07/19	2,251	2,175	2,251	2,195	0.41	111	2M	4B
1404/07/16	2,200	2,188	2,245	2,186	0.14	58	928K	2B
1404/07/15	2,181	2,179	2,236	2,183	0.41	103	1M	3B
1404/07/14	2,173	2,170	2,226	2,174	0.09	63	828K	2B
1404/07/13	2,169	2,169	2,234	2,172	0.14	68	1M	3B
1404/07/12	2,182	2,161	2,215	2,169	0.84	116	2M	5B
1404/07/09	2,148	2,130	2,178	2,151	0.05	398	1M	3B
1404/07/08	2,153	2,132	2,153	2,150	(0.14)	153	2M	3B
1404/07/07	2,191	2,150	2,192	2,153	0.47	141	2M	5B
1404/07/06	2,189	2,135	2,189	2,143	0.28	165	3M	7B
1404/07/05	2,200	2,136	2,200	2,137	0.05	50	935K	2B
1404/07/02	2,087	2,085	2,151	2,136	(0.6)	384	2M	5B
1404/07/01	2,197	2,145	2,197	2,149	0.0	42	358K	771M
1404/06/31	2,210	2,133	2,211	2,149	0.09	293	2M	3B
1404/06/30	2,091	2,091	2,216	2,147	(0.37)	39	923K	2B
1404/06/29	2,093	2,093	2,095	2,155	(0.09)	11	193K	405M
1404/06/26	2,158	2,144	2,158	2,157	(0.05)	51	479K	1B
1404/06/25	2,159	2,143	2,159	2,158	(0.05)	55	540K	1B
1404/06/24	2,160	2,139	2,185	2,159	(0.05)	73	1M	2B
1404/06/23	2,169	2,152	2,200	2,160	0.0	61	889K	2B
1404/06/22	2,170	2,154	2,170	2,160	0.0	24	268K	579M
1404/06/18	2,181	2,148	2,195	2,160	0.0	84	931K	2B
1404/06/17	2,160	2,153	2,209	2,160	0.70	85	2M	5B
1404/06/16	2,147	2,128	2,170	2,145	(0.05)	65	895K	2B
1404/06/15	2,100	2,088	2,152	2,146	(0.28)	56	755K	2B
1404/06/12	2,165	2,142	2,190	2,152	0.0	67	891K	2B
1404/06/11	2,101	2,090	2,202	2,152	0.05	72	826K	2B
1404/06/09	2,099	2,097	2,124	2,151	(0.46)	43	1M	2B
1404/06/08	2,099	2,099	2,106	2,161	(0.09)	25	267K	562M
1404/06/05	2,160	2,101	2,160	2,163	(0.09)	33	237K	501M
1404/06/04	2,105	2,102	2,120	2,165	(0.05)	13	129K	271M
1404/06/03	2,118	2,117	2,118	2,166	(0.73)	29	2M	4B
1404/06/01	2,119	2,119	2,125	2,182	(0.09)	33	248K	526M
1404/05/29	2,127	2,127	2,149	2,184	(0.36)	29	793K	2B
1404/05/28	2,135	2,133	2,150	2,192	(0.27)	39	616K	1B
1404/05/27	2,142	2,137	2,160	2,198	(0.23)	42	584K	1B
1404/05/26	2,259	2,138	2,259	2,203	0.05	23	220K	489M
1404/05/25	2,161	2,161	2,190	2,202	(1.12)	42	3M	5B
1404/05/22	2,167	2,167	2,168	2,227	(0.31)	24	699K	2B
1404/05/21	2,184	2,184	2,200	2,234	(0.76)	50	2M	4B
1404/05/20	2,195	2,195	2,203	2,251	(0.49)	53	1M	2B
1404/05/19	2,200	2,200	2,220	2,262	(0.26)	45	580K	1B
1404/05/18	2,217	2,217	2,300	2,268	(0.74)	70	2M	4B
1404/05/15	2,390	2,261	2,390	2,285	(1.93)	45	4M	10B
1404/05/14	2,282	2,281	2,300	2,330	(0.89)	73	2M	5B
1404/05/13	2,425	2,285	2,425	2,351	(0.17)	15	414K	950M
1404/05/12	2,289	2,289	2,369	2,355	(0.17)	95	2M	4B
1404/05/11	2,365	2,313	2,385	2,359	(0.67)	354	5M	12B
1404/05/08	2,365	2,365	2,511	2,375	(2.58)	117	7M	18B
1404/05/07	2,426	2,426	2,426	2,438	(2.52)	42	5M	12B
1404/05/06	2,428	2,428	2,480	2,501	(0.08)	18	141K	343M
1404/05/05	2,617	2,475	2,617	2,503	(1.65)	470	5M	13B
1404/05/04	2,572	2,514	2,590	2,545	(1.78)	450	5M	14B
1404/05/01	2,526	2,526	2,630	2,591	(0.5)	170	2M	5B
1404/04/31	2,640	2,581	2,640	2,604	(0.34)	254	3M	8B
1404/04/30	2,637	2,583	2,649	2,613	(0.61)	278	3M	8B
1404/04/29	2,650	2,589	2,650	2,629	(1.5)	469	3M	9B
1404/04/28	2,697	2,649	2,754	2,669	(1.04)	415	5M	13B
1404/04/25	2,708	2,670	2,730	2,697	0.56	423	5M	13B
1404/04/24	2,756	2,658	2,756	2,682	0.22	385	5M	13B
1404/04/22	2,721	2,615	2,721	2,676	(0.71)	1,657	4M	10B
1404/04/21	2,670	2,670	2,800	2,695	(2.07)	3,083	14M	37B
1404/04/18	2,686	2,686	2,686	2,752	(0.61)	16	1M	3B
1404/04/17	2,757	2,757	2,910	2,769	(2.57)	107	5M	12B
1404/04/08	2,871	2,871	2,969	2,872	(2.94)	502	37M	107B
1404/04/07	2,959	2,959	2,970	2,959	(2.98)	339	36M	108B
1404/03/21	2,970	2,970	3,054	3,050	2.83	405	20M	61B
1404/03/20	2,960	2,904	2,966	2,966	2.99	427	31M	92B
1404/03/19	2,820	2,810	2,881	2,880	2.93	402	26M	74B
1404/03/18	2,743	2,739	2,810	2,798	1.78	151	6M	16B
1404/03/17	2,784	2,737	2,784	2,749	(1.26)	401	24M	66B
1404/03/13	2,788	2,687	2,842	2,784	0.54	361	3M	10B
1404/03/12	2,766	2,719	2,787	2,769	0.36	356	34M	95B
1404/03/11	2,743	2,730	2,800	2,759	0.44	141	5M	13B
1404/03/10	2,730	2,680	2,753	2,747	2.77	257	17M	46B
1404/03/07	2,741	2,625	2,741	2,673	(0.37)	517	2M	4B
1404/03/06	2,704	2,661	2,740	2,683	(0.81)	228	4M	10B
1404/03/05	2,720	2,595	2,740	2,705	1.58	204	15M	40B
1404/03/04	2,682	2,575	2,733	2,663	0.34	239	9M	23B
1404/03/03	2,643	2,600	2,698	2,654	0.30	374	19M	51B
1404/02/31	2,668	2,542	2,684	2,646	0.99	253	17M	44B
1404/02/30	2,563	2,563	2,660	2,620	(0.83)	714	10M	26B
1404/02/29	2,622	2,525	2,680	2,642	1.50	252	13M	35B
1404/02/28	2,647	2,544	2,647	2,603	(0.69)	262	16M	41B
1404/02/27	2,769	2,614	2,769	2,621	(2.71)	277	10M	27B
1404/02/24	2,650	2,608	2,711	2,694	2.32	276	9M	23B
1404/02/23	2,620	2,501	2,637	2,633	2.81	301	19M	50B
1404/02/22	2,537	2,490	2,566	2,561	2.77	318	15M	38B
1404/02/21	2,488	2,380	2,501	2,492	2.59	313	11M	27B
1404/02/20	2,409	2,409	2,474	2,429	(2.17)	147	5M	11B
1404/02/17	2,483	2,398	2,493	2,483	2.56	397	15M	38B
1404/02/16	2,478	2,335	2,479	2,421	0.58	317	13M	32B
1404/02/15	2,400	2,311	2,410	2,407	2.86	724	91M	220B
1404/02/14	2,313	2,313	2,386	2,340	(1.85)	276	12M	27B
1404/02/13	2,379	2,379	2,400	2,384	(2.77)	226	6M	14B
1404/02/10	2,457	2,405	2,457	2,452	2.77	322	14M	35B
1404/02/09	2,409	2,365	2,414	2,386	1.79	143	4M	11B
1404/02/08	2,270	2,270	2,351	2,344	2.67	196	6M	15B
1404/02/07	2,320	2,250	2,321	2,283	1.29	119	4M	9B
1404/02/06	2,229	2,191	2,258	2,254	2.78	225	11M	25B
1404/02/03	2,252	2,156	2,252	2,193	0.27	282	5M	11B
1404/02/02	2,190	2,149	2,210	2,187	1.58	225	8M	18B
1404/02/01	2,169	2,165	2,169	2,153	2.23	148	5M	12B
1404/01/31	2,137	2,136	2,137	2,106	1.49	82	4M	8B
1404/01/30	2,084	2,053	2,103	2,075	1.62	164	4M	9B
1404/01/27	2,059	2,009	2,069	2,042	1.64	185	5M	11B
1404/01/26	2,000	1,935	2,019	2,009	2.45	317	8M	15B
1404/01/25	1,999	1,976	1,999	1,961	1.03	113	3M	6B
1404/01/24	1,974	1,973	1,974	1,941	1.25	79	3M	7B
1404/01/23	1,907	1,870	1,960	1,917	0.74	337	4M	7B
1404/01/20	1,958	1,900	1,958	1,903	0.05	58	597K	1B
1404/01/19	1,894	1,894	1,936	1,902	1.17	89	3M	6B
1404/01/18	1,845	1,845	1,894	1,880	(0.21)	318	3M	5B
1404/01/17	1,855	1,849	1,900	1,884	(0.79)	459	3M	6B
1404/01/16	1,899	1,881	1,930	1,899	0.0	206	2M	4B
1404/01/10	1,850	1,850	1,933	1,899	(0.11)	106	1M	3B
1404/01/09	1,964	1,851	1,964	1,901	(0.31)	133	1M	3B
1404/01/06	1,910	1,861	1,930	1,907	(0.57)	161	2M	5B
1404/01/05	1,862	1,862	1,953	1,918	0.10	86	1M	3B
1403/12/28	1,933	1,876	1,933	1,916	(0.88)	148	2M	5B
1403/12/27	1,909	1,902	1,950	1,933	(1.38)	207	4M	7B
1403/12/26	2,010	1,910	2,010	1,960	(0.25)	139	2M	3B
1403/12/25	1,922	1,922	2,010	1,965	0.36	112	2M	4B
1403/12/22	1,902	1,902	1,957	1,958	(0.1)	86	990K	2B
1403/12/21	1,922	1,915	1,922	1,960	(0.71)	88	2M	3B
1403/12/20	1,920	1,920	1,969	1,974	(0.25)	82	1M	2B
1403/12/19	1,926	1,926	1,962	1,979	(0.3)	118	856K	2B
1403/12/18	1,959	1,937	1,970	1,985	(0.55)	613	2M	3B
1403/12/15	1,944	1,944	2,010	1,996	(0.4)	86	3M	5B
1403/12/14	2,025	1,962	2,030	2,004	(0.55)	143	3M	7B
1403/12/13	1,990	1,980	2,030	2,015	(0.44)	138	5M	10B
1403/12/12	2,058	2,006	2,060	2,024	0.85	159	3M	7B
1403/12/11	2,039	2,000	2,048	2,007	0.35	113	2M	3B
1403/12/08	2,054	2,002	2,054	2,000	0.25	120	2M	5B
1403/12/07	2,019	1,984	2,019	1,995	1.73	156	5M	10B
1403/12/06	1,990	1,950	2,002	1,961	0.87	136	2M	5B
1403/12/05	1,999	1,942	1,999	1,944	0.10	75	1M	3B
1403/12/04	1,955	1,921	1,968	1,942	(1.27)	250	7M	14B
1403/12/01	1,997	1,930	2,018	1,967	(0.2)	203	20M	39B
1403/11/30	1,951	1,951	1,992	1,971	(0.05)	157	4M	8B
1403/11/29	1,945	1,945	2,063	1,972	(1.65)	305	12M	24B
1403/11/28	2,006	2,005	2,049	2,005	(3.0)	296	11M	22B
1403/11/27	2,086	2,067	2,086	2,067	(2.96)	143	8M	17B
1403/11/23	2,210	2,087	2,210	2,130	(0.98)	205	7M	15B
1403/11/21	2,150	2,124	2,200	2,151	(1.74)	356	7M	15B
1403/11/17	2,205	2,139	2,235	2,189	(0.73)	178	4M	10B
1403/11/16	2,195	2,195	2,261	2,205	0.36	1,118	24M	53B
1403/11/15	2,252	2,191	2,252	2,197	(2.7)	348	11M	23B
1403/11/14	2,260	2,257	2,328	2,258	(2.92)	179	9M	20B
1403/11/13	2,290	2,274	2,290	2,326	(0.77)	124	2M	4B
1403/11/10	2,370	2,301	2,370	2,344	(0.26)	146	2M	5B
1403/11/08	2,379	2,300	2,379	2,350	1.73	372	13M	30B
1403/11/03	2,365	2,365	2,365	2,310	0.57	51	1M	3B
1403/11/02	2,230	2,212	2,347	2,297	0.79	180	4M	10B
1403/11/01	2,350	2,244	2,362	2,279	(1.47)	177	4M	10B
1403/10/30	2,350	2,275	2,350	2,313	(1.36)	189	3M	8B
1403/10/29	2,340	2,294	2,340	2,345	(0.8)	136	2M	4B
1403/10/26	2,413	2,323	2,458	2,364	(1.25)	284	4M	8B
1403/10/24	2,350	2,338	2,415	2,394	(0.5)	179	2M	5B
1403/10/23	2,380	2,372	2,381	2,406	(1.6)	137	3M	8B
1403/10/22	2,462	2,405	2,521	2,445	(1.37)	244	5M	11B
1403/10/19	2,451	2,451	2,529	2,479	(1.39)	470	14M	34B
1403/10/18	2,519	2,465	2,530	2,514	2.32	308	11M	27B
1403/10/17	2,407	2,407	2,500	2,457	(0.36)	236	8M	19B
1403/10/16	2,470	2,442	2,507	2,466	(0.24)	200	6M	15B
1403/10/15	2,449	2,449	2,494	2,472	2.06	186	5M	12B
1403/10/12	2,445	2,394	2,450	2,422	(1.62)	602	5M	12B
1403/10/11	2,454	2,454	2,580	2,462	(2.65)	386	8M	21B
1403/10/10	2,600	2,527	2,600	2,529	(2.92)	245	10M	25B
1403/10/09	2,640	2,524	2,658	2,605	0.85	307	11M	28B
1403/10/08	2,569	2,524	2,588	2,583	2.79	413	14M	35B
1403/10/05	2,474	2,417	2,523	2,513	2.57	504	29M	73B
1403/10/04	2,430	2,371	2,452	2,450	2.90	660	38M	92B
1403/10/03	2,430	2,351	2,430	2,381	(0.87)	270	14M	34B
1403/10/02	2,460	2,346	2,460	2,402	(0.66)	191	3M	8B
1403/10/01	2,375	2,375	2,452	2,418	1.55	207	4M	9B
1403/09/28	2,377	2,372	2,402	2,381	(2.62)	286	6M	15B
1403/09/27	2,403	2,403	2,476	2,445	(1.29)	167	3M	7B
1403/09/26	2,540	2,399	2,544	2,477	0.28	459	10M	24B
1403/09/25	2,499	2,499	2,499	2,470	1.77	108	4M	9B
1403/09/24	2,460	2,460	2,460	2,427	1.59	115	3M	8B
1403/09/21	2,280	2,280	2,401	2,389	2.44	273	10M	23B
1403/09/20	2,380	2,261	2,380	2,332	0.34	193	5M	12B
1403/09/19	2,299	2,271	2,332	2,324	2.60	342	15M	35B
1403/09/18	2,299	2,217	2,300	2,265	(0.53)	196	3M	7B
1403/09/17	2,380	2,249	2,380	2,277	(1.77)	235	5M	11B
1403/09/14	2,256	2,230	2,341	2,318	1.98	194	7M	16B
1403/09/13	2,297	2,255	2,300	2,273	0.31	207	6M	13B
1403/09/12	2,249	2,249	2,266	2,266	3.00	185	12M	28B
1403/09/11	2,140	2,140	2,263	2,200	(0.05)	150	1M	3B
1403/09/10	2,290	2,169	2,290	2,201	(1.57)	285	8M	17B
1403/09/07	2,290	2,180	2,290	2,236	0.22	137	4M	8B
1403/09/06	2,331	2,197	2,331	2,231	(1.46)	398	13M	28B
1403/09/05	2,151	2,151	2,271	2,264	2.68	228	7M	15B
1403/09/04	2,178	2,160	2,243	2,205	1.24	146	3M	7B
1403/09/03	2,200	2,129	2,205	2,178	1.73	260	8M	18B
1403/08/30	2,130	2,091	2,199	2,141	(0.33)	93	2M	4B
1403/08/29	2,173	2,125	2,173	2,148	1.80	159	5M	11B
1403/08/28	2,053	2,053	2,153	2,110	0.91	139	3M	6B
1403/08/27	2,142	2,079	2,142	2,091	0.53	206	3M	6B
1403/08/26	2,100	2,100	2,123	2,080	0.87	77	2M	5B
1403/08/23	2,088	2,038	2,088	2,062	1.68	97	4M	9B
1403/08/22	2,066	2,066	2,066	2,028	1.10	81	3M	6B
1403/08/21	2,051	2,051	2,051	2,006	0.70	54	2M	4B
1403/08/20	2,030	2,030	2,030	1,992	1.07	46	3M	6B
1403/08/19	1,991	1,991	2,008	1,971	1.08	59	3M	6B
1403/08/16	1,899	1,896	1,980	1,950	(0.2)	75	2M	3B
1403/08/15	1,960	1,923	1,960	1,954	(0.1)	47	615K	1B
1403/08/14	1,901	1,901	1,969	1,956	(0.15)	48	598K	1B
1403/08/13	1,940	1,931	1,990	1,959	(1.56)	124	4M	8B
1403/08/12	2,030	1,930	2,030	1,990	0.20	74	3M	5B
1403/08/09	1,932	1,932	2,029	1,986	(0.25)	104	3M	5B
1403/08/08	2,020	1,944	2,039	1,991	0.56	135	3M	7B
1403/08/07	2,004	1,990	2,004	1,980	1.75	129	5M	9B
1403/08/06	2,000	2,000	2,000	1,946	0.21	22	574K	1B
1403/08/05	1,965	1,965	1,965	1,942	1.78	93	5M	9B
1403/08/02	1,890	1,889	1,930	1,908	(2.0)	100	5M	9B
1403/08/01	1,911	1,911	2,000	1,947	(1.17)	108	3M	7B
1403/07/30	1,966	1,966	2,025	1,970	(2.76)	221	10M	19B
1403/07/29	2,025	2,025	2,045	2,026	(2.92)	176	9M	17B
1403/07/28	2,087	2,087	2,088	2,087	(2.98)	234	27M	57B
1403/07/25	2,158	2,091	2,178	2,151	1.65	521	20M	43B
1403/07/24	2,133	2,133	2,133	2,116	2.17	108	5M	12B
1403/07/23	2,112	2,112	2,112	2,071	0.98	74	2M	5B
1403/07/22	2,105	2,105	2,105	2,051	0.34	39	798K	2B
1403/07/21	2,096	2,096	2,096	2,044	0.44	42	1M	2B
1403/07/18	2,052	2,052	2,052	2,035	0.15	25	1M	2B
1403/07/17	2,049	2,049	2,049	2,032	0.15	27	1M	2B
1403/07/16	2,045	2,045	2,045	2,029	0.20	36	1M	3B
1403/07/14	2,032	2,032	2,032	2,025	0.65	58	5M	10B
1403/07/11	2,012	2,007	2,012	2,012	0.95	379	37M	75B
1403/07/10	1,972	1,972	2,010	1,993	0.10	294	17M	34B
1403/07/08	1,990	1,990	2,020	1,991	(0.95)	192	10M	21B
1403/07/07	1,991	1,991	1,991	2,010	(0.05)	19	190K	378M
1403/07/04	2,110	1,989	2,110	2,011	(1.9)	316	8M	16B
1403/07/03	2,040	2,020	2,070	2,050	1.99	324	11M	22B
1403/07/02	2,000	1,980	2,037	2,010	0.15	228	3M	7B
1403/07/01	2,010	1,980	2,063	2,007	0.15	128	2M	4B
1403/06/28	2,000	2,000	2,017	2,004	2.30	155	6M	12B
1403/06/27	1,920	1,920	1,998	1,959	0.98	149	3M	6B
1403/06/26	1,978	1,936	1,978	1,940	0.10	331	2M	3B
1403/06/25	1,946	1,900	1,984	1,938	0.57	563	5M	10B
1403/06/24	1,941	1,920	1,957	1,927	0.47	226	5M	10B
1403/06/21	1,915	1,862	1,928	1,918	2.46	550	17M	34B
1403/06/20	1,879	1,811	1,907	1,872	1.03	468	9M	16B
1403/06/19	1,785	1,785	1,870	1,853	1.26	203	10M	18B
1403/06/18	1,820	1,790	1,850	1,830	(0.05)	145	3M	5B
1403/06/17	1,803	1,803	1,863	1,831	0.0	178	3M	5B
1403/06/13	1,836	1,811	1,859	1,831	0.38	902	3M	5B
1403/06/11	1,864	1,807	1,864	1,824	(1.03)	2,929	7M	14B
1403/06/10	1,855	1,829	1,866	1,843	0.66	701	11M	20B
1403/06/07	1,880	1,814	1,880	1,831	(1.08)	476	6M	11B
1403/06/06	1,830	1,830	1,869	1,851	(0.86)	2,562	5M	9B
1403/06/05	1,841	1,840	1,890	1,867	(0.53)	161	3M	6B
1403/06/03	1,867	1,866	1,899	1,877	(1.42)	239	6M	11B
1403/05/31	1,870	1,870	1,870	1,904	(0.21)	38	828K	2B
1403/05/30	1,873	1,873	1,873	1,908	(0.16)	42	542K	1B
1403/05/29	1,921	1,887	1,925	1,911	(0.73)	127	3M	6B
1403/05/28	1,901	1,901	1,960	1,925	0.10	207	5M	10B
1403/05/27	1,922	1,891	1,957	1,923	0.0	125	1M	2B
1403/05/24	1,922	1,922	1,925	1,923	(0.93)	149	7M	14B
1403/05/23	1,922	1,922	1,922	1,941	0.0	7	38K	72M
1403/05/22	1,922	1,922	1,922	1,941	0.0	6	41K	79M
1403/05/21	1,922	1,922	1,922	1,941	0.0	18	84K	161M
1403/05/20	1,944	1,936	1,946	1,941	(0.72)	526	6M	12B
1403/05/16	1,969	1,942	1,969	1,955	(0.31)	560	4M	7B
1403/05/15	1,948	1,948	1,980	1,961	(0.31)	603	4M	8B
1403/05/13	1,927	1,888	1,927	1,967	(1.11)	303	2M	4B
1403/05/10	2,041	1,958	2,041	1,989	(4.47)	277	6M	11B
1403/05/09	2,091	2,050	2,092	2,082	(3.43)	624	6M	11B
1403/05/08	2,149	2,072	2,149	2,156	(2.18)	179	3M	5B
1403/05/03	2,190	2,149	2,219	2,204	(0.45)	128	1M	3B
1403/05/02	2,218	2,165	2,240	2,214	(0.18)	90	1M	2B
1403/05/01	2,268	2,174	2,268	2,218	(0.05)	106	1M	3B
1403/04/31	2,208	2,189	2,230	2,219	(4.68)	255	5M	11B
1403/04/30	2,263	2,220	2,287	2,328	(0.85)	147	1M	3B
1403/04/27	2,399	2,256	2,399	2,348	(2.29)	304	3M	7B
1403/04/19	2,460	2,385	2,460	2,437	(0.69)	145	5M	11B
1403/04/18	2,392	2,365	2,477	2,454	(0.41)	168	3M	8B
1403/04/17	2,535	2,352	2,535	2,464	1.48	262	6M	15B
1403/04/16	2,350	2,350	2,430	2,428	5.89	253	13M	33B
1403/04/13	2,307	2,297	2,319	2,293	0.35	192	3M	6B
1403/04/12	2,227	2,225	2,315	2,285	0.09	106	2M	4B
1403/04/11	2,237	2,223	2,320	2,283	(1.04)	940	7M	17B
1403/04/10	2,262	2,195	2,314	2,307	(0.94)	117	1M	3B
1403/04/09	2,360	2,288	2,360	2,329	(0.51)	176	2M	6B
1403/04/06	2,300	2,300	2,355	2,341	1.39	162	5M	11B
1403/04/04	2,320	2,301	2,341	2,309	0.57	111	2M	5B
1403/04/03	2,305	2,289	2,327	2,296	0.09	131	1M	3B
1403/04/02	2,318	2,273	2,335	2,294	0.09	682	7M	15B
1403/03/30	2,327	2,289	2,327	2,292	0.13	221	2M	4B
1403/03/29	2,278	2,278	2,319	2,289	0.66	518	5M	12B
1403/03/27	2,256	2,256	2,321	2,274	(1.22)	701	8M	17B
1403/03/22	2,328	2,273	2,328	2,302	0.22	378	4M	9B
1403/03/21	2,310	2,290	2,333	2,297	0.39	169	3M	6B
1403/03/20	2,283	2,283	2,299	2,288	(1.76)	255	6M	14B
1403/03/19	2,289	2,289	2,289	2,329	(0.26)	37	855K	2B
1403/03/16	2,310	2,309	2,350	2,335	(0.89)	175	3M	7B
1403/03/13	2,372	2,356	2,372	2,356	(2.0)	198	7M	17B
1403/03/12	2,460	2,372	2,460	2,404	(0.66)	161	2M	5B
1403/03/09	2,450	2,401	2,450	2,420	0.75	194	3M	8B
1403/03/08	2,362	2,362	2,447	2,402	(0.08)	167	3M	6B
1403/03/06	2,361	2,361	2,361	2,404	(0.21)	54	587K	1B
1403/03/05	2,469	2,381	2,469	2,409	(0.82)	221	3M	7B
1403/03/01	2,437	2,427	2,457	2,429	(1.9)	892	8M	20B
1403/02/30	2,500	2,475	2,500	2,476	(6.95)	360	8M	19B
1403/02/29	2,700	2,600	2,770	2,661	(1.59)	383	4M	11B
1403/02/26	2,690	2,650	2,757	2,704	(0.7)	198	3M	7B
1403/02/25	2,701	2,667	2,837	2,723	(0.66)	226	2M	6B
1403/02/24	2,753	2,680	2,753	2,741	(2.77)	314	4M	10B
1403/02/23	2,824	2,778	2,866	2,819	(2.52)	347	4M	12B
1403/02/22	2,864	2,820	2,913	2,892	(1.2)	285	3M	7B
1403/02/19	2,900	2,883	2,950	2,927	(0.71)	221	3M	8B
1403/02/18	2,900	2,900	2,989	2,948	(0.41)	208	2M	7B
1403/02/17	2,970	2,920	3,049	2,960	(1.6)	293	7M	21B
1403/02/16	3,020	2,931	3,075	3,008	1.14	259	3M	10B
1403/02/12	3,020	2,939	3,058	2,974	(1.91)	337	4M	12B
1403/02/11	3,059	2,982	3,075	3,032	(0.95)	242	2M	7B
1403/02/10	3,080	3,032	3,100	3,061	(1.73)	922	5M	17B
1403/02/09	3,046	3,001	3,220	3,115	1.43	646	9M	28B
1403/02/08	3,049	2,971	3,145	3,071	2.74	777	13M	41B
1403/02/05	3,060	2,950	3,067	2,989	(0.86)	782	15M	45B
1403/02/04	3,019	2,976	3,073	3,015	(0.5)	332	4M	13B
1403/02/03	3,120	2,991	3,120	3,030	(1.4)	623	13M	39B
1403/02/02	2,947	2,947	3,100	3,073	6.04	1,290	28M	85B
1403/02/01	2,850	2,823	2,950	2,898	3.39	622	10M	29B
1403/01/29	2,810	2,801	2,849	2,803	(0.92)	385	11M	31B
1403/01/28	2,808	2,808	2,864	2,829	(0.25)	282	8M	22B
1403/01/27	2,791	2,791	2,847	2,836	0.60	141	4M	11B
1403/01/26	2,795	2,795	2,795	2,819	(0.14)	53	650K	2B
1403/01/25	2,954	2,786	2,980	2,823	(5.74)	1,303	11M	32B
1403/01/21	3,010	2,950	3,060	2,995	(0.3)	338	3M	8B
1403/01/20	2,940	2,940	3,099	3,004	1.59	1,061	20M	61B
1403/01/19	2,990	2,909	3,030	2,957	(0.44)	499	6M	16B
1403/01/18	3,099	2,851	3,099	2,970	(2.85)	1,744	10M	31B
1403/01/15	3,043	3,030	3,100	3,057	(0.23)	311	3M	9B
1403/01/14	3,135	3,045	3,135	3,064	(3.1)	905	7M	21B
1403/01/11	3,248	3,141	3,248	3,162	(1.86)	446	5M	15B
1403/01/08	3,294	3,197	3,296	3,222	0.12	223	2M	7B
1403/01/07	3,330	3,197	3,330	3,218	(1.14)	335	4M	13B
1403/01/06	3,240	3,190	3,330	3,255	2.07	490	9M	30B
1403/01/05	3,141	3,123	3,249	3,189	3.00	324	5M	16B
1402/12/28	3,056	3,031	3,141	3,096	1.44	273	6M	19B
1402/12/27	3,060	3,027	3,169	3,052	0.36	478	7M	21B
1402/12/26	3,059	3,000	3,097	3,041	(0.62)	326	8M	24B
1402/12/23	3,050	3,039	3,107	3,060	(0.91)	346	6M	19B
1402/12/22	3,117	3,030	3,170	3,088	(0.93)	321	3M	9B
1402/12/21	3,200	3,080	3,210	3,117	(0.95)	298	7M	22B
1402/12/20	3,150	3,120	3,200	3,147	(0.73)	335	11M	34B
1402/12/19	3,170	3,140	3,247	3,170	0.06	183	2M	7B
1402/12/16	3,170	3,137	3,247	3,168	(1.15)	543	4M	14B
1402/12/15	3,200	3,170	3,250	3,205	0.44	241	3M	10B
1402/12/14	3,220	3,140	3,259	3,191	(2.12)	430	8M	27B
1402/12/13	3,230	3,178	3,387	3,260	1.97	351	5M	17B
1402/12/12	3,150	3,069	3,279	3,197	4.31	402	9M	29B
1402/12/09	3,150	3,055	3,200	3,065	0.29	136	1M	4B
1402/12/08	3,106	3,020	3,108	3,056	(0.1)	201	3M	10B
1402/12/07	3,068	3,001	3,090	3,059	(0.97)	263	6M	19B
1402/12/05	3,195	3,066	3,195	3,089	(1.44)	368	12M	37B
1402/12/02	3,102	3,068	3,177	3,134	(0.51)	180	2M	8B
1402/12/01	3,110	3,110	3,189	3,150	0.48	313	9M	29B
1402/11/30	3,100	3,100	3,200	3,135	(0.22)	230	4M	13B
1402/11/29	3,190	3,060	3,200	3,142	(0.22)	300	5M	16B
1402/11/28	3,275	3,056	3,283	3,149	(0.54)	643	10M	32B
1402/11/25	3,030	3,030	3,284	3,166	3.13	688	16M	49B
1402/11/24	3,127	3,021	3,131	3,070	(2.48)	495	11M	33B
1402/11/23	3,250	3,101	3,250	3,148	(0.94)	300	7M	21B
1402/11/21	3,167	3,164	3,274	3,178	(0.9)	379	6M	19B
1402/11/18	3,298	3,160	3,298	3,207	(0.34)	352	3M	11B
1402/11/17	3,201	3,197	3,270	3,218	(0.43)	231	3M	11B
1402/11/16	3,282	3,212	3,282	3,232	(0.58)	412	4M	11B
1402/11/15	3,209	3,200	3,400	3,251	2.04	354	6M	20B
1402/11/14	3,181	3,140	3,265	3,186	(0.78)	459	5M	17B
1402/11/11	3,278	3,168	3,278	3,211	(0.83)	617	4M	14B
1402/11/10	3,255	3,177	3,326	3,238	(1.61)	990	4M	14B
1402/11/09	3,318	3,230	3,349	3,291	2.94	523	5M	17B
1402/11/08	3,150	3,150	3,401	3,197	0.57	531	12M	37B
1402/11/07	3,146	3,146	3,219	3,179	0.06	621	14M	44B
1402/11/04	3,101	3,101	3,290	3,177	(1.21)	493	6M	20B
1402/11/03	3,362	3,169	3,362	3,216	(4.82)	840	13M	43B
1402/11/02	3,499	3,307	3,499	3,379	(0.18)	276	5M	16B
1402/11/01	3,402	3,355	3,480	3,385	(3.18)	383	5M	18B
1402/10/30	3,520	3,418	3,568	3,496	(1.35)	283	5M	19B
1402/10/27	3,510	3,510	3,599	3,544	(0.08)	215	2M	8B
1402/10/26	3,474	3,473	3,604	3,547	(1.55)	262	4M	15B
1402/10/25	3,719	3,480	3,721	3,603	(1.48)	451	7M	25B
1402/10/24	3,615	3,600	3,725	3,657	3.19	940	19M	68B
1402/10/23	3,394	3,394	3,620	3,544	2.87	607	8M	28B
1402/10/20	3,467	3,380	3,507	3,445	1.80	375	7M	23B
1402/10/19	3,388	3,363	3,438	3,384	(0.97)	243	4M	15B
1402/10/18	3,380	3,380	3,448	3,417	0.47	373	3M	10B
1402/10/17	3,476	3,351	3,476	3,401	0.15	717	7M	22B
1402/10/16	3,400	3,351	3,450	3,396	0.15	385	5M	16B
1402/10/13	3,363	3,363	3,479	3,391	(0.5)	309	4M	15B
1402/10/12	3,453	3,390	3,491	3,408	(1.3)	424	6M	22B
1402/10/11	3,411	3,411	3,527	3,453	(1.0)	454	4M	13B
1402/10/10	3,470	3,470	3,510	3,488	1.22	973	7M	23B
1402/10/06	3,397	3,390	3,530	3,446	1.50	619	7M	25B
1402/10/05	3,462	3,364	3,462	3,395	(1.91)	615	7M	25B
1402/10/04	3,580	3,416	3,580	3,461	(2.62)	754	11M	38B
1402/10/03	3,585	3,519	3,587	3,554	(1.5)	496	4M	13B
1402/10/02	3,665	3,578	3,665	3,608	(0.52)	361	4M	13B
1402/09/29	3,670	3,580	3,676	3,627	(0.41)	730	6M	23B
1402/09/28	3,739	3,580	3,739	3,642	(0.63)	828	10M	35B
1402/09/27	3,575	3,575	3,732	3,665	1.95	766	12M	45B
1402/09/25	3,600	3,556	3,650	3,595	(0.99)	708	6M	21B
1402/09/22	3,640	3,591	3,678	3,631	(1.36)	573	7M	24B
1402/09/21	3,719	3,638	3,749	3,681	(1.42)	1,048	12M	42B
1402/09/20	3,755	3,652	3,800	3,734	1.16	1,959	39M	145B
1402/09/19	3,452	3,450	3,701	3,691	6.71	809	41M	150B
1402/09/18	3,429	3,427	3,521	3,459	(0.35)	293	3M	11B
1402/09/15	3,529	3,451	3,529	3,471	(0.72)	421	6M	22B
1402/09/14	3,590	3,460	3,590	3,496	0.43	832	15M	53B
1402/09/13	3,530	3,447	3,530	3,481	1.64	545	8M	28B
1402/09/12	3,386	3,383	3,470	3,425	0.29	717	9M	30B
1402/09/11	3,380	3,380	3,450	3,415	0.35	705	9M	32B
1402/09/08	3,399	3,361	3,440	3,403	0.86	515	7M	24B
1402/09/07	3,344	3,301	3,433	3,374	0.36	374	4M	13B
1402/09/06	3,375	3,320	3,410	3,362	(1.2)	573	7M	24B
1402/09/05	3,543	3,380	3,543	3,403	(0.5)	474	5M	18B
1402/09/04	3,402	3,400	3,479	3,420	(0.15)	293	4M	14B
1402/09/01	3,520	3,398	3,520	3,425	(2.39)	1,240	14M	47B
1402/08/30	3,649	3,493	3,649	3,509	(1.85)	513	7M	26B
1402/08/29	3,510	3,510	3,638	3,575	(0.42)	315	4M	14B
1402/08/28	3,571	3,552	3,685	3,590	0.59	226	3M	9B
1402/08/27	3,610	3,494	3,700	3,569	(1.95)	492	7M	25B
1402/08/24	3,700	3,600	3,777	3,640	(1.06)	415	5M	18B
1402/08/23	3,800	3,600	3,800	3,679	(2.44)	484	5M	19B
1402/08/22	3,888	3,710	3,895	3,771	(3.65)	1,011	12M	46B
1402/08/21	3,800	3,700	4,030	3,914	1.50	1,179	16M	64B
1402/08/20	3,857	3,824	3,857	3,856	6.96	1,752	58M	223B
1402/08/17	3,685	3,685	3,685	3,605	4.67	70	3M	11B
1402/08/16	3,509	3,509	3,509	3,444	5.00	73	3M	12B
1402/08/06	7,000	6,510	7,000	6,550	(6.43)	1,055	14M	91B
1402/08/03	7,040	6,890	7,140	7,000	(2.78)	740	11M	78B
1402/08/02	7,380	7,000	7,600	7,200	(3.61)	657	6M	46B
1402/08/01	7,690	7,340	7,780	7,470	(4.11)	923	7M	50B
1402/07/30	7,850	7,700	7,970	7,790	(1.64)	543	4M	27B
1402/07/29	7,850	7,830	8,080	7,920	0.25	365	4M	33B
1402/07/26	7,990	7,790	8,030	7,900	(0.5)	464	4M	34B
1402/07/25	8,100	7,840	8,100	7,940	0.51	424	4M	28B
1402/07/24	7,880	7,800	8,040	7,900	(0.13)	553	2M	19B
1402/07/23	7,770	7,770	8,190	7,910	0.89	335	2M	16B
1402/07/22	8,000	7,700	8,140	7,840	(2.73)	485	3M	25B
1402/07/19	8,020	7,910	8,250	8,060	(1.71)	815	6M	45B
1402/07/18	8,400	8,000	8,400	8,200	2.37	1,223	7M	58B
1402/07/17	7,600	7,600	8,040	8,010	6.52	1,756	23M	187B
1402/07/16	7,860	7,300	7,930	7,520	(4.08)	1,310	16M	120B
1402/07/15	7,720	7,610	8,280	7,840	0.77	2,366	40M	314B
1402/07/12	7,890	7,690	7,900	7,780	1.43	174	2M	14B
1402/07/10	7,480	7,480	7,870	7,670	0.66	289	3M	22B
1402/07/09	7,650	7,500	7,800	7,620	(1.93)	299	2M	18B
1402/07/08	8,030	7,640	8,030	7,770	(3.96)	848	4M	28B
1402/07/05	8,030	8,030	8,180	8,090	(0.25)	183	1M	8B
1402/07/04	8,050	8,020	8,210	8,110	(0.25)	104	562K	5B
1402/07/03	8,230	8,050	8,250	8,130	0.37	207	1M	11B
1402/07/01	8,180	8,010	8,300	8,100	(0.86)	237	2M	13B
1402/06/29	8,150	8,080	8,250	8,170	(0.49)	195	1M	8B
1402/06/28	8,150	8,150	8,370	8,210	(0.97)	242	2M	16B
1402/06/27	8,420	8,200	8,420	8,290	(0.48)	198	1M	8B
1402/06/26	8,330	8,200	8,600	8,330	(1.77)	431	5M	44B
1402/06/22	8,430	8,330	8,630	8,480	(1.4)	292	1M	10B
1402/06/21	8,520	8,500	8,790	8,600	0.23	563	3M	29B
1402/06/20	8,520	8,500	8,800	8,580	(0.81)	260	2M	14B
1402/06/19	8,270	8,270	8,850	8,650	0.46	246	2M	14B
1402/06/18	8,600	8,420	8,850	8,610	(0.81)	294	2M	13B
1402/06/14	8,700	8,530	8,940	8,680	0.81	366	3M	23B
1402/06/13	8,940	8,490	8,940	8,610	1.06	292	1M	12B
1402/06/12	8,390	8,300	8,730	8,520	3.65	475	3M	24B
1402/06/11	8,200	8,050	8,390	8,220	1.23	420	4M	36B
1402/06/08	8,080	7,980	8,260	8,120	(1.1)	337	2M	16B
1402/06/07	8,100	8,030	8,360	8,210	1.86	189	2M	16B
1402/06/06	8,020	7,930	8,220	8,060	0.0	413	4M	30B
1402/06/05	8,080	7,780	8,300	8,060	3.07	410	4M	30B
1402/06/04	7,840	7,690	7,970	7,820	2.49	550	6M	44B
1402/06/01	7,810	7,480	7,810	7,630	0.79	458	3M	25B
1402/05/31	7,790	7,500	7,920	7,570	(6.08)	817	7M	52B
1402/05/30	8,130	7,990	8,250	8,060	(0.37)	391	3M	22B
1402/05/29	8,050	8,030	8,130	8,090	0.12	207	1M	11B
1402/05/28	7,970	7,970	8,400	8,080	(2.18)	221	2M	12B
1402/05/25	8,390	8,100	8,480	8,260	(3.5)	392	2M	16B
1402/05/24	9,110	8,510	9,110	8,560	(6.35)	850	6M	47B
1402/05/23	9,160	8,880	9,340	9,140	(1.19)	278	1M	12B
1402/05/22	9,010	8,880	9,440	9,250	0.11	335	3M	25B
1402/05/21	9,380	9,070	9,480	9,240	(3.95)	637	3M	25B
1402/05/18	9,690	9,360	9,700	9,620	2.78	411	7M	72B
1402/05/17	9,160	9,160	9,770	9,360	(0.11)	731	10M	92B
1402/05/16	9,400	9,160	9,620	9,370	2.52	493	3M	28B
1402/05/15	9,200	9,020	9,370	9,140	0.77	477	8M	74B
1402/05/14	8,430	8,430	9,160	9,070	5.83	635	11M	97B
1402/05/10	8,550	8,550	8,710	8,570	0.82	157	809K	7B
1402/05/09	8,470	8,380	8,570	8,500	0.83	147	3M	26B
1402/05/08	8,820	8,390	9,080	8,430	(6.54)	377	5M	41B
1402/05/07	9,020	8,830	9,250	9,020	0.11	496	5M	49B
1402/05/04	8,800	8,700	9,240	9,010	3.92	654	7M	68B
1402/05/03	8,560	8,330	8,930	8,670	2.48	655	11M	92B
1402/05/02	8,540	8,260	8,600	8,460	(0.12)	431	5M	43B
1402/05/01	7,940	7,940	8,540	8,470	6.01	783	11M	97B
1402/04/31	8,000	7,670	8,130	7,990	(2.92)	557	8M	66B
1402/04/28	7,700	7,700	8,270	8,230	6.47	950	25M	206B
1402/04/27	7,660	7,390	7,820	7,730	5.75	193	2M	18B
1402/04/26	7,810	7,100	7,810	7,310	(2.66)	323	5M	38B
1402/04/25	7,590	7,330	7,790	7,510	(3.84)	233	2M	18B
1402/04/24	7,570	7,550	8,020	7,810	1.96	233	2M	17B
1402/04/21	8,130	7,520	8,130	7,660	(3.4)	321	2M	14B
1402/04/20	7,860	7,860	8,090	7,930	(2.58)	341	3M	22B
1402/04/19	8,410	7,990	8,410	8,140	(2.75)	834	10M	82B
1402/04/18	8,470	8,200	8,640	8,370	(0.95)	694	6M	54B
1402/04/17	8,460	8,400	9,020	8,450	(6.42)	986	12M	101B
1402/04/11	9,390	9,100	9,920	9,670	4.20	972	10M	99B
1402/04/10	9,470	9,150	9,470	9,280	(0.96)	307	2M	22B
1402/04/07	9,130	9,130	9,650	9,370	(0.64)	309	3M	24B
1402/04/06	9,510	9,170	9,710	9,430	(0.63)	475	7M	66B
1402/04/05	9,110	9,050	9,700	9,490	2.15	684	7M	65B
1402/04/04	8,960	8,960	9,510	9,290	2.31	466	5M	51B
1402/04/03	9,240	8,980	9,240	9,080	(0.87)	319	2M	22B
1402/03/31	8,990	8,990	9,340	9,160	2.58	570	7M	65B
1402/03/30	8,550	8,490	9,160	8,930	2.64	344	3M	23B
1402/03/29	8,600	8,550	8,970	8,700	2.23	280	2M	14B
1402/03/28	8,520	8,430	8,650	8,510	(1.05)	256	3M	26B
1402/03/27	8,640	8,500	8,860	8,600	0.0	316	3M	23B
1402/03/24	8,710	8,380	8,970	8,600	(1.26)	404	4M	34B
1402/03/23	8,250	8,250	8,990	8,710	0.58	292	3M	22B
1402/03/22	9,180	8,600	9,180	8,660	(6.28)	600	8M	66B
1402/03/21	8,960	8,960	9,540	9,240	1.43	826	6M	52B
1402/03/20	9,700	8,720	9,700	9,110	(2.67)	914	7M	63B
1402/03/17	9,300	8,950	9,400	9,360	6.48	998	22M	210B
1402/03/16	8,500	8,460	8,890	8,790	5.78	786	11M	95B
1402/03/13	8,300	8,280	8,400	8,310	(1.31)	357	2M	18B
1402/03/10	8,460	8,320	8,640	8,420	(2.32)	589	4M	36B
1402/03/09	8,590	8,490	8,790	8,620	0.35	347	3M	24B
1402/03/08	8,640	8,470	8,850	8,590	0.35	259	3M	29B
1402/03/07	8,700	8,350	8,920	8,560	(2.17)	624	5M	45B
1402/03/06	8,960	8,550	8,960	8,750	0.46	749	9M	77B
1402/03/03	8,520	8,520	8,990	8,710	(1.25)	728	7M	64B
1402/03/02	8,920	8,710	8,950	8,820	0.46	458	4M	33B
1402/03/01	9,000	8,700	9,000	8,780	(0.9)	662	6M	50B
1402/02/31	8,550	8,530	9,190	8,860	(0.34)	701	3M	29B
1402/02/30	9,260	8,700	9,340	8,890	(0.34)	797	4M	39B
1402/02/27	8,840	8,560	9,070	8,920	2.53	358	3M	23B
1402/02/25	9,000	8,400	9,000	8,700	3.20	516	4M	35B
1402/02/24	8,000	8,000	8,500	8,430	6.04	572	3M	29B
1402/02/23	8,350	7,850	8,430	7,950	(5.69)	628	7M	54B
1402/02/20	8,890	8,300	9,000	8,430	(1.75)	754	6M	49B
1402/02/19	8,220	8,220	9,060	8,580	(2.83)	787	12M	103B
1402/02/18	8,850	8,820	9,100	8,830	(6.86)	616	8M	71B
1402/02/17	10,400	9,400	10,500	9,480	(6.14)	914	12M	115B
1402/02/16	10,330	9,890	10,480	10,100	2.33	1,003	10M	97B
1402/02/13	9,850	9,550	10,100	9,870	0.51	1,363	14M	133B
1402/02/12	9,820	9,650	9,910	9,820	(0.2)	1,339	15M	144B
1402/02/11	10,330	9,720	10,330	9,840	1.86	1,107	9M	89B
1402/02/09	9,330	9,330	10,020	9,660	3.09	58	836K	8B
1402/02/06	9,600	9,220	9,600	9,370	(1.37)	870	7M	69B
1402/02/05	9,300	9,220	9,800	9,500	1.71	1,548	17M	162B
1402/02/04	9,640	9,250	9,640	9,340	(1.68)	815	8M	77B
1402/01/30	9,630	9,370	9,720	9,500	(2.76)	1,493	11M	106B
1402/01/29	10,180	9,510	10,180	9,770	0.51	1,902	17M	166B
1402/01/28	9,740	9,490	9,740	9,720	6.70	1,220	29M	282B
1402/01/27	8,460	8,460	9,260	9,110	5.20	749	15M	134B
1402/01/26	8,490	8,410	8,870	8,660	3.10	1,035	11M	95B
1402/01/22	8,400	8,280	8,650	8,400	(1.41)	1,348	7M	55B
1402/01/21	8,910	8,380	8,910	8,520	(2.41)	1,090	6M	51B
1402/01/20	8,450	8,450	8,940	8,730	1.04	856	7M	60B
1402/01/19	8,600	8,430	8,640	8,640	6.93	692	14M	118B
1402/01/16	7,560	7,560	8,320	8,080	3.86	783	9M	72B
1402/01/15	7,910	7,680	8,000	7,780	0.52	695	11M	82B
1402/01/14	7,530	7,530	7,920	7,740	0.78	538	4M	30B
1402/01/09	7,560	7,550	7,900	7,680	1.72	594	5M	40B
1402/01/08	7,470	7,470	7,650	7,550	0.27	400	4M	32B
1402/01/06	7,600	7,300	7,700	7,590	(0.39)	394	4M	33B
1402/01/05	7,520	7,460	7,880	7,620	2.28	466	6M	46B
1401/12/28	7,560	7,150	7,700	7,450	0.68	491	4M	28B
1401/12/27	7,190	7,160	7,430	7,400	6.47	681	11M	79B
1401/12/24	6,770	6,770	7,100	6,950	3.27	564	12M	81B
1401/12/23	6,760	6,680	6,960	6,730	(2.6)	911	12M	82B
1401/12/22	6,940	6,850	7,030	6,910	0.73	335	3M	20B
1401/12/21	6,850	6,660	7,060	6,860	(1.86)	651	5M	37B
1401/12/20	7,140	6,890	7,190	6,990	(1.13)	611	5M	33B
1401/12/16	6,980	6,880	7,200	7,070	1.58	529	7M	53B
1401/12/15	6,910	6,820	7,080	6,960	(2.25)	607	4M	25B
1401/12/14	7,200	7,020	7,350	7,120	(0.84)	594	3M	22B
1401/12/13	7,000	7,000	7,330	7,180	(2.97)	721	5M	39B
1401/12/10	7,760	7,200	7,760	7,400	(0.67)	428	5M	40B
1401/12/07	7,390	7,220	7,710	7,450	3.33	1,063	13M	100B
1401/12/06	6,990	6,960	7,220	7,210	6.81	658	12M	84B
1401/12/03	6,900	6,600	6,900	6,750	(3.57)	447	6M	38B
1401/12/02	6,840	6,680	7,050	7,000	6.22	597	9M	63B
1401/12/01	6,350	6,350	6,640	6,590	6.12	334	4M	27B
1401/11/30	6,040	6,040	6,330	6,210	1.97	323	5M	30B
1401/11/26	6,000	6,000	6,180	6,090	0.16	506	7M	41B
1401/11/25	5,970	5,970	6,260	6,080	(0.16)	343	2M	10B
1401/11/24	6,020	6,020	6,180	6,090	0.0	403	6M	39B
1401/11/23	5,960	5,960	6,170	6,090	(1.46)	441	4M	21B
1401/11/19	6,080	6,080	6,240	6,180	0.16	336	3M	21B
1401/11/18	6,110	6,110	6,300	6,170	1.15	233	2M	11B
1401/11/17	5,950	5,900	6,230	6,100	1.33	421	9M	52B
1401/11/16	6,180	5,950	6,180	6,020	(2.27)	641	3M	17B
1401/11/12	6,180	5,900	6,330	6,160	1.99	642	10M	62B
1401/11/11	6,050	5,980	6,180	6,040	0.67	272	2M	12B
1401/11/10	6,000	5,800	6,170	6,000	1.01	792	9M	56B
1401/11/09	6,130	5,810	6,210	5,940	(4.65)	599	9M	56B
1401/11/08	6,450	6,110	6,470	6,230	(1.42)	747	7M	41B
1401/11/05	6,490	6,250	6,600	6,320	(4.24)	724	6M	39B
1401/11/04	6,760	6,500	6,760	6,600	(2.37)	490	9M	60B
1401/11/03	6,750	6,550	6,930	6,760	0.75	523	7M	48B
1401/11/02	6,690	6,400	6,900	6,710	0.30	563	4M	29B
1401/11/01	6,800	6,500	6,890	6,690	(4.15)	872	10M	66B
1401/10/28	6,680	6,620	7,190	6,980	2.65	964	11M	76B
1401/10/27	6,950	6,650	6,970	6,800	(0.29)	790	8M	53B
1401/10/26	6,680	6,590	6,940	6,820	5.08	924	11M	75B
1401/10/24	6,210	6,140	6,670	6,490	0.93	551	6M	39B
1401/10/21	6,340	6,300	6,590	6,430	(1.83)	643	6M	38B
1401/10/20	6,700	6,390	6,830	6,550	0.31	831	8M	53B
1401/10/19	6,490	6,300	6,700	6,530	2.83	1,233	11M	69B
1401/10/18	6,070	6,070	6,390	6,350	6.19	980	14M	91B
1401/10/17	6,010	5,900	6,080	5,980	2.57	563	7M	43B
1401/10/14	5,900	5,780	5,910	5,830	(2.02)	504	4M	23B
1401/10/13	6,110	5,820	6,120	5,950	(1.16)	621	5M	28B
1401/10/12	5,900	5,850	6,090	6,020	1.86	606	5M	32B
1401/10/11	5,970	5,810	6,190	5,910	(3.43)	967	9M	55B
1401/10/10	6,270	6,000	6,300	6,120	(4.52)	872	7M	44B
1401/10/07	6,210	6,210	6,530	6,410	4.91	1,059	14M	88B
1401/10/05	6,230	6,050	6,230	6,110	(1.61)	1,047	14M	87B
1401/10/04	6,210	6,180	6,310	6,210	0.98	618	7M	42B
1401/10/03	6,010	5,920	6,260	6,150	4.06	626	6M	37B
1401/09/30	5,990	5,810	6,000	5,910	0.0	310	2M	9B
1401/09/29	6,030	5,800	6,070	5,910	(1.5)	393	3M	19B
1401/09/28	5,970	5,920	6,070	6,000	(1.15)	498	4M	27B
1401/09/27	6,070	5,880	6,210	6,070	0.83	698	7M	43B
1401/09/26	6,020	5,930	6,170	6,020	(1.95)	585	4M	27B
1401/09/23	6,210	6,030	6,290	6,140	0.16	567	5M	28B
1401/09/22	5,900	5,860	6,220	6,130	4.79	736	8M	51B
1401/09/21	5,700	5,610	5,940	5,850	3.72	426	7M	39B
1401/09/20	5,720	5,530	5,740	5,640	1.08	305	3M	15B
1401/09/19	5,580	5,500	5,640	5,580	(1.76)	332	3M	14B
1401/09/16	5,820	5,600	5,840	5,680	(1.39)	312	3M	14B
1401/09/15	5,860	5,690	5,860	5,760	0.52	423	3M	18B
1401/09/14	5,600	5,600	5,890	5,730	2.32	744	5M	28B
1401/09/13	5,550	5,510	5,660	5,600	(0.18)	507	4M	25B
1401/09/12	5,610	5,520	5,700	5,610	0.90	435	4M	21B
1401/09/09	5,590	5,490	5,640	5,560	0.54	267	3M	16B
1401/09/08	5,670	5,490	5,670	5,530	0.0	470	6M	32B
1401/09/07	5,460	5,460	5,600	5,530	0.36	477	4M	21B
1401/09/06	5,470	5,470	5,620	5,510	(2.48)	594	5M	29B
1401/09/05	5,770	5,560	5,850	5,650	(2.42)	327	3M	15B
1401/09/02	5,850	5,760	5,850	5,790	0.0	187	1M	7B
1401/09/01	5,940	5,740	5,940	5,790	0.17	156	1M	6B
1401/08/30	5,750	5,740	5,870	5,780	1.05	211	1M	8B
1401/08/29	5,500	5,500	5,800	5,720	1.78	331	2M	13B
1401/08/28	5,790	5,460	5,870	5,620	(3.93)	429	3M	17B
1401/08/25	5,830	5,700	6,120	5,850	(1.02)	654	7M	38B
1401/08/24	5,910	5,840	6,000	5,910	(1.17)	393	4M	23B
1401/08/23	6,190	5,890	6,190	5,980	(0.66)	434	3M	17B
1401/08/22	5,990	5,850	6,260	6,020	2.03	902	6M	37B
1401/08/21	5,900	5,800	6,100	5,900	1.90	360	2M	14B
1401/08/18	5,470	5,440	5,990	5,790	3.39	511	6M	34B
1401/08/17	5,810	5,520	5,870	5,600	(0.53)	444	6M	32B
1401/08/16	5,490	5,420	5,750	5,630	3.49	490	5M	30B
1401/08/15	5,640	5,340	5,640	5,440	0.0	475	3M	16B
1401/08/14	5,150	5,150	5,490	5,440	5.84	489	6M	34B
1401/08/11	5,032	4,960	5,249	5,140	0.33	285	5M	24B
1401/08/10	5,107	5,073	5,210	5,123	0.31	262	3M	15B
1401/08/09	4,988	4,988	5,170	5,107	2.43	353	4M	22B
1401/08/08	5,000	4,910	5,098	4,986	(0.2)	275	4M	18B
1401/08/07	5,000	4,910	5,100	4,996	(0.08)	352	8M	37B
1401/08/04	5,000	4,930	5,200	5,000	1.63	759	14M	71B
1401/08/03	4,850	4,820	5,000	4,920	0.0	333	4M	20B
1401/08/02	4,930	4,900	5,000	4,920	(0.4)	259	4M	20B
1401/08/01	4,910	4,840	5,080	4,940	0.20	473	11M	56B
1401/07/30	5,000	4,900	5,050	4,930	(3.14)	355	10M	48B
1401/07/27	5,130	5,030	5,130	5,090	2.62	364	6M	30B
1401/07/26	5,090	4,950	5,090	4,960	0.61	140	1M	6B
1401/07/25	4,900	4,830	5,090	4,930	0.61	161	2M	11B
1401/07/24	4,980	4,830	4,980	4,900	(2.39)	262	3M	13B
1401/07/23	5,130	4,950	5,130	5,020	(0.4)	163	1M	7B
1401/07/20	5,090	5,010	5,130	5,040	0.40	119	1M	5B
1401/07/19	5,000	4,980	5,100	5,020	0.80	235	3M	13B
1401/07/18	4,920	4,920	5,080	4,980	0.40	192	2M	8B
1401/07/17	4,920	4,890	5,050	4,960	1.64	497	7M	33B
1401/07/16	4,900	4,900	5,070	4,880	1.24	193	1M	7B
1401/07/12	4,710	4,700	4,970	4,820	(3.6)	244	3M	13B
1401/07/10	4,950	4,850	5,050	5,000	(1.19)	255	2M	11B
1401/07/09	5,130	4,900	5,130	5,060	(1.94)	278	2M	8B
1401/07/06	5,170	5,060	5,240	5,160	2.79	388	3M	17B
1401/07/04	4,840	4,840	5,170	5,020	2.87	434	2M	12B
1401/07/02	5,200	4,850	5,250	4,880	(6.33)	790	10M	51B
1401/06/30	5,240	5,160	5,290	5,210	(0.76)	242	3M	14B
1401/06/29	5,290	5,150	5,390	5,250	(2.78)	386	3M	16B
1401/06/28	5,340	5,220	5,470	5,400	(1.1)	263	1M	8B
1401/06/27	5,450	5,360	5,580	5,460	(1.62)	422	2M	12B
1401/06/23	5,580	5,440	5,640	5,550	0.0	732	10M	56B
1401/06/22	5,330	5,260	5,570	5,550	6.53	1,406	29M	163B
1401/06/21	5,190	5,160	5,320	5,210	0.19	298	901K	5B
1401/06/20	5,260	5,180	5,290	5,200	(2.44)	331	7M	39B
1401/06/19	5,300	5,200	5,430	5,330	(1.84)	283	2M	9B
1401/06/16	5,290	5,290	5,400	5,430	(0.37)	156	700K	4B
1401/06/15	5,380	5,350	5,480	5,450	(0.55)	166	857K	5B
1401/06/14	5,430	5,410	5,560	5,480	1.48	280	3M	14B
1401/06/13	5,380	5,340	5,500	5,400	1.89	416	5M	25B
1401/06/12	5,260	5,250	5,330	5,300	0.0	177	907K	5B
1401/06/09	5,320	5,250	5,420	5,300	(1.85)	372	3M	15B
1401/06/08	5,330	5,320	5,440	5,400	(0.37)	237	903K	5B
1401/06/07	5,380	5,300	5,470	5,420	0.37	258	2M	12B
1401/06/06	5,490	5,320	5,490	5,400	(1.64)	208	2M	10B
1401/06/05	5,540	5,400	5,540	5,490	(0.72)	426	4M	22B
1401/06/02	5,420	5,370	5,590	5,530	4.54	624	8M	42B
1401/06/01	5,160	5,160	5,390	5,290	2.92	422	3M	17B
1401/05/31	5,110	5,100	5,200	5,140	(1.34)	451	2M	12B
1401/05/30	5,330	5,150	5,330	5,210	(2.8)	441	4M	19B
1401/05/29	5,340	5,260	5,410	5,360	(0.74)	238	1M	6B
1401/05/26	5,430	5,300	5,450	5,400	(0.74)	211	1M	7B
1401/05/25	5,420	5,370	5,500	5,440	(0.55)	254	3M	14B
1401/05/24	5,450	5,380	5,550	5,470	(0.18)	250	2M	9B
1401/05/23	5,320	5,310	5,550	5,480	1.86	479	5M	25B
1401/05/22	5,320	5,320	5,460	5,380	1.51	300	2M	13B
1401/05/19	5,260	5,180	5,380	5,300	(0.93)	304	2M	9B
1401/05/18	5,410	5,290	5,520	5,350	(1.83)	515	4M	19B
1401/05/15	5,400	5,360	5,550	5,450	(1.09)	648	6M	31B
1401/05/12	5,490	5,410	5,610	5,510	0.36	336	3M	19B
1401/05/11	5,480	5,410	5,600	5,490	0.55	392	4M	23B
1401/05/10	5,360	5,280	5,570	5,460	3.61	560	6M	31B
1401/05/09	5,160	5,150	5,370	5,270	0.76	664	6M	33B
1401/05/08	5,270	5,150	5,370	5,230	0.38	433	5M	26B
1401/05/05	5,200	5,140	5,260	5,210	1.36	474	6M	30B
1401/05/04	5,150	5,050	5,400	5,140	(3.02)	630	7M	37B
1401/05/03	5,640	5,240	5,680	5,300	(4.85)	875	12M	65B
1401/05/02	5,800	5,440	5,810	5,570	(2.96)	655	11M	61B
1401/05/01	5,810	5,670	5,820	5,740	(1.37)	452	4M	20B
1401/04/29	5,700	5,700	5,930	5,820	0.69	210	1M	8B
1401/04/28	5,850	5,650	5,870	5,780	0.70	281	2M	13B
1401/04/26	5,780	5,670	5,830	5,740	(2.88)	450	3M	18B
1401/04/25	6,170	5,800	6,170	5,910	(4.98)	661	5M	32B
1401/04/18	6,670	6,670	7,030	6,920	0.87	785	7M	48B
1401/04/15	6,800	6,730	6,940	6,860	0.29	522	4M	27B
1401/04/14	6,750	6,730	6,920	6,840	1.79	508	5M	34B
1401/04/13	6,720	6,580	6,900	6,720	1.05	358	2M	15B
1401/04/12	6,700	6,500	6,720	6,650	0.15	437	5M	31B
1401/04/11	6,550	6,500	6,730	6,640	(2.06)	395	4M	28B
1401/04/08	6,610	6,600	6,970	6,780	1.35	548	4M	27B
1401/04/07	6,670	6,500	6,740	6,690	2.29	456	4M	26B
1401/04/06	6,490	6,340	6,610	6,540	3.48	712	6M	38B
1401/04/05	6,460	6,190	6,560	6,320	(2.17)	788	6M	39B
1401/04/04	6,830	6,420	6,830	6,460	(5.28)	2,058	27M	175B
1401/04/01	6,990	6,730	6,990	6,820	(1.45)	650	4M	31B
1401/03/29	6,930	6,800	7,130	6,920	(1.98)	552	5M	33B
1401/03/28	7,040	6,960	7,270	7,060	(1.81)	484	3M	21B
1401/03/25	7,190	6,970	7,400	7,190	0.14	580	4M	29B
1401/03/24	7,180	7,000	7,290	7,180	(1.51)	556	4M	30B
1401/03/23	7,390	7,180	7,390	7,290	2.97	677	9M	66B
1401/03/22	7,090	6,990	7,190	7,080	1.29	582	4M	29B
1401/03/21	6,950	6,810	7,160	6,990	0.72	588	5M	32B
1401/03/18	6,890	6,690	7,070	6,940	3.89	697	5M	32B
1401/03/17	6,610	6,520	6,820	6,680	0.15	634	4M	26B
1401/03/16	7,090	6,590	7,090	6,670	(4.85)	841	9M	58B
1401/03/11	7,010	6,810	7,120	7,010	0.29	562	3M	23B
1401/03/10	7,000	6,890	7,090	6,990	(0.43)	978	7M	50B
1401/03/09	7,170	6,900	7,290	7,020	(1.13)	892	7M	53B
1401/03/08	7,210	7,050	7,220	7,100	(3.01)	464	3M	20B
1401/03/07	7,210	7,180	7,560	7,320	1.10	625	6M	45B
1401/03/04	7,320	7,150	7,320	7,240	1.40	420	2M	17B
1401/03/03	7,390	6,950	7,390	7,140	(3.38)	618	6M	41B
1401/03/02	7,700	7,250	7,700	7,390	(2.76)	654	5M	38B
1401/03/01	7,420	7,340	7,760	7,600	2.01	781	6M	46B
1401/02/31	7,540	7,350	7,730	7,450	(3.5)	1,008	6M	44B
1401/02/28	7,900	7,550	7,900	7,720	(2.28)	837	7M	57B
1401/02/27	8,050	7,780	8,100	7,900	(0.63)	801	6M	49B
1401/02/26	7,840	7,800	8,050	7,950	1.15	1,005	7M	57B
1401/02/25	8,210	7,290	8,210	7,860	1.42	1,353	16M	123B
1401/02/24	7,920	7,570	8,000	7,750	(0.39)	927	9M	71B
1401/02/21	7,890	7,600	7,900	7,780	1.97	758	5M	39B
1401/02/20	7,730	7,560	7,770	7,630	(2.05)	706	6M	43B
1401/02/19	8,000	7,530	8,050	7,790	(0.76)	1,369	9M	69B
1401/02/18	7,560	7,560	7,890	7,850	5.37	705	9M	69B
1401/02/17	7,380	7,270	7,590	7,450	2.19	1,218	12M	89B
1401/02/12	7,330	7,250	7,400	7,290	(1.75)	722	5M	34B
1401/02/11	7,480	7,200	7,490	7,420	4.95	897	7M	55B
1401/02/06	7,270	6,960	7,270	7,070	(2.08)	1,339	9M	63B
1401/02/05	7,270	7,080	7,350	7,220	(1.9)	687	3M	24B
1401/02/04	7,600	7,110	7,600	7,360	0.14	792	6M	41B
1401/01/31	7,310	7,150	7,470	7,350	0.55	717	6M	43B
1401/01/30	7,250	7,130	7,430	7,310	0.0	868	7M	50B
1401/01/29	7,340	7,150	7,510	7,310	(1.48)	1,543	12M	89B
1401/01/28	7,450	7,200	7,450	7,420	4.51	1,438	16M	117B
1401/01/27	6,890	6,890	7,170	7,100	3.95	476	6M	46B
1401/01/24	6,700	6,690	7,050	6,830	0.44	546	4M	27B
1401/01/23	6,810	6,720	6,910	6,800	(3.13)	609	4M	27B
1401/01/22	7,050	6,920	7,130	7,020	(0.43)	630	5M	35B
1401/01/21	7,170	6,930	7,180	7,050	1.15	612	5M	38B
1401/01/20	6,850	6,670	7,170	6,970	1.75	799	6M	44B
1401/01/17	6,960	6,790	6,990	6,850	(0.72)	557	6M	38B
1401/01/16	6,910	6,770	7,130	6,900	(1.57)	830	8M	57B
1401/01/15	7,240	6,870	7,270	7,010	(1.82)	925	6M	41B
1401/01/14	6,900	6,900	7,160	7,140	4.69	675	9M	65B
1401/01/10	6,660	6,660	6,920	6,820	0.74	382	3M	18B
1401/01/09	6,860	6,690	6,940	6,770	0.30	472	4M	25B
1401/01/08	6,780	6,670	6,830	6,750	1.05	463	3M	21B
1401/01/07	6,520	6,520	6,770	6,680	2.14	459	2M	16B
1401/01/06	6,470	6,350	6,680	6,540	1.08	563	6M	41B
1400/12/28	6,350	6,350	6,580	6,470	1.41	383	4M	24B
1400/12/25	6,330	6,260	6,470	6,380	0.0	319	2M	12B
1400/12/24	6,330	6,200	6,470	6,380	(0.16)	261	1M	6B
1400/12/23	6,280	6,240	6,450	6,390	0.16	335	2M	11B
1400/12/22	6,370	6,180	6,540	6,380	(0.93)	379	2M	13B
1400/12/21	6,650	6,430	6,650	6,440	(4.73)	614	7M	43B
1400/12/18	6,780	6,680	6,910	6,760	(0.29)	554	4M	29B
1400/12/17	6,660	6,550	6,980	6,780	0.15	865	5M	33B
1400/12/16	6,650	6,570	6,900	6,770	2.89	938	13M	88B
1400/12/15	6,800	6,420	6,800	6,580	0.77	667	9M	58B
1400/12/14	6,360	6,230	6,580	6,530	4.15	789	14M	89B
1400/12/11	6,390	6,160	6,390	6,270	1.29	447	2M	15B
1400/12/09	6,200	6,150	6,270	6,190	0.65	322	2M	11B
1400/12/08	6,200	6,080	6,250	6,150	(1.28)	435	2M	13B
1400/12/07	6,280	6,130	6,290	6,230	0.32	441	2M	13B
1400/12/04	6,320	6,150	6,330	6,210	1.31	340	3M	18B
1400/12/03	6,250	6,050	6,330	6,130	0.33	329	2M	14B
1400/12/02	6,070	6,060	6,200	6,110	0.49	286	2M	13B
1400/12/01	6,030	6,000	6,160	6,080	(0.49)	381	3M	16B
1400/11/30	6,350	5,980	6,350	6,110	(2.4)	543	4M	22B
1400/11/27	6,390	6,190	6,390	6,260	(0.32)	291	2M	10B
1400/11/25	6,190	6,190	6,500	6,280	0.32	284	2M	10B
1400/11/24	6,430	6,200	6,430	6,260	(1.73)	357	4M	23B
1400/11/23	6,240	6,240	6,450	6,370	0.63	445	3M	17B
1400/11/20	6,210	6,210	6,450	6,330	(0.31)	355	1M	9B
1400/11/19	6,110	6,110	6,480	6,350	2.58	373	2M	12B
1400/11/18	6,240	6,080	6,260	6,190	(2.06)	467	3M	19B
1400/11/17	6,520	6,280	6,560	6,320	(4.39)	416	3M	19B
1400/11/16	6,610	6,500	6,710	6,610	(1.05)	415	3M	19B
1400/11/13	6,690	6,600	6,810	6,680	(1.76)	390	3M	23B
1400/11/12	6,910	6,700	6,920	6,800	0.29	499	3M	18B
1400/11/11	6,590	6,590	6,910	6,780	(0.73)	645	5M	35B
1400/11/10	6,930	6,670	7,150	6,830	(2.57)	918	5M	34B
1400/11/09	6,990	6,950	7,170	7,010	1.59	926	11M	80B
1400/11/06	6,960	6,670	6,960	6,900	4.07	782	8M	55B
1400/11/05	6,800	6,560	6,890	6,630	(3.91)	712	6M	41B
1400/11/04	6,750	6,750	7,110	6,900	(1.71)	615	4M	25B
1400/11/03	7,050	6,800	7,150	7,020	(1.82)	949	21M	150B
1400/11/02	7,180	6,950	7,180	7,150	4.53	1,050	18M	129B
1400/10/29	7,000	6,580	7,110	6,840	(1.16)	940	7M	45B
1400/10/28	7,000	6,660	7,100	6,920	(0.57)	1,222	9M	65B
1400/10/27	6,920	6,720	6,970	6,960	4.82	361	7M	48B
1400/10/26	6,550	6,350	6,830	6,640	2.00	656	5M	35B
1400/10/25	6,560	6,350	6,660	6,510	(0.76)	487	3M	21B
1400/10/22	6,450	6,360	6,650	6,560	3.47	1,125	13M	85B
1400/10/21	6,170	6,090	6,360	6,340	4.62	535	7M	45B
1400/10/20	6,090	6,020	6,190	6,060	0.0	466	5M	29B
1400/10/19	6,150	5,990	6,200	6,060	(2.1)	427	7M	44B
1400/10/18	6,270	6,080	6,270	6,190	0.32	334	3M	17B
1400/10/15	6,080	6,010	6,240	6,170	0.98	314	3M	20B
1400/10/14	6,250	6,000	6,280	6,110	(2.24)	266	3M	19B
1400/10/13	6,240	6,210	6,380	6,250	(0.16)	247	4M	24B
1400/10/12	6,390	6,110	6,390	6,260	(0.32)	331	2M	15B
1400/10/11	6,560	6,180	6,560	6,280	(2.48)	349	2M	13B
1400/10/08	6,570	6,380	6,570	6,440	(0.92)	376	3M	20B
1400/10/07	6,250	6,250	6,600	6,500	1.09	759	10M	63B
1400/10/06	6,160	6,160	6,740	6,430	0.0	618	12M	79B
1400/10/04	6,370	6,270	6,650	6,430	1.10	537	8M	53B
1400/10/01	6,290	6,170	6,370	6,360	4.78	230	3M	17B
1400/09/30	5,910	5,900	6,170	6,070	2.19	346	4M	23B
1400/09/29	5,870	5,870	6,010	5,940	0.51	260	2M	12B
1400/09/28	6,090	5,810	6,090	5,910	(0.67)	640	5M	31B
1400/09/27	5,950	5,860	6,120	5,950	0.0	391	4M	27B
1400/09/24	5,720	5,720	6,070	5,950	1.36	416	8M	48B
1400/09/23	5,590	5,590	6,000	5,870	1.73	632	9M	53B
1400/09/22	6,000	5,680	6,200	5,770	(3.35)	611	9M	50B
1400/09/21	6,110	5,900	6,260	5,970	(3.71)	417	6M	34B
1400/09/20	6,210	6,130	6,320	6,200	0.16	348	4M	24B
1400/09/17	6,260	6,060	6,270	6,190	1.14	411	3M	20B
1400/09/16	6,140	6,020	6,350	6,120	(3.01)	489	4M	26B
1400/09/15	6,200	6,150	6,550	6,310	(0.16)	309	2M	11B
1400/09/14	6,180	6,020	6,380	6,320	2.27	461	3M	21B
1400/09/13	6,550	6,020	6,550	6,180	(1.9)	538	5M	32B
1400/09/10	6,600	6,240	6,680	6,300	(3.96)	789	8M	53B
1400/09/09	6,420	6,420	6,700	6,560	(0.46)	730	7M	43B
1400/09/08	6,840	6,500	6,900	6,590	(2.95)	1,027	9M	62B
1400/09/07	6,760	6,740	7,000	6,790	(3.28)	131	2M	16B
1400/09/06	6,990	6,990	7,160	7,020	(4.49)	732	5M	37B
1400/09/03	7,290	7,210	7,420	7,350	2.80	1,697	14M	103B
1400/09/02	7,160	6,960	7,350	7,150	0.70	970	9M	61B
1400/09/01	6,940	6,770	7,140	7,100	4.41	1,222	13M	93B
1400/08/30	6,900	6,600	6,980	6,800	0.15	750	4M	29B
1400/08/29	7,150	6,770	7,150	6,790	(4.63)	1,714	27M	185B
1400/08/26	7,440	6,970	7,440	7,120	(0.56)	813	8M	56B
1400/08/25	6,690	6,690	7,200	7,160	4.37	1,432	14M	97B
1400/08/24	6,910	6,710	7,030	6,860	(1.86)	703	7M	46B
1400/08/23	6,960	6,800	7,140	6,990	0.14	1,018	8M	53B
1400/08/22	7,290	6,870	7,290	6,980	(3.46)	1,937	26M	183B
1400/08/19	7,380	7,130	7,390	7,230	(1.36)	1,034	9M	64B
1400/08/18	7,230	7,190	7,500	7,330	0.27	900	7M	50B
1400/08/17	7,220	7,180	7,480	7,310	(0.81)	921	7M	49B
1400/08/16	7,670	7,250	7,670	7,370	(3.41)	1,722	15M	112B
1400/08/15	7,450	7,390	7,820	7,630	(1.04)	4,519	45M	342B
1400/08/12	7,450	7,360	7,830	7,710	0.78	1,686	16M	127B
1400/08/11	7,920	7,350	7,920	7,650	(0.65)	1,385	13M	101B
1400/08/10	7,720	7,510	7,720	7,700	4.62	877	10M	76B
1400/08/09	7,470	7,100	7,630	7,360	(5.52)	1,150	14M	101B
1400/08/08	7,700	7,510	7,820	7,790	4.56	1,003	12M	97B
1400/08/05	7,340	7,260	7,580	7,450	2.62	1,481	16M	122B
1400/08/04	6,700	6,700	7,310	7,260	4.16	704	11M	78B
1400/08/03	7,130	6,940	7,270	6,970	(4.52)	924	16M	111B
1400/08/01	7,700	7,290	7,700	7,300	(4.82)	730	12M	85B
1400/07/28	7,550	7,450	7,890	7,670	(2.04)	1,273	14M	109B
1400/07/27	8,210	7,800	8,280	7,830	(4.63)	2,381	31M	243B
1400/07/26	8,140	7,850	8,580	8,210	0.0	2,415	20M	164B
1400/07/25	8,400	8,010	8,410	8,210	0.0	1,611	18M	146B
1400/07/24	8,200	8,040	8,210	8,210	4.99	581	7M	59B
1400/07/21	7,690	7,460	7,920	7,820	3.58	1,960	25M	195B
1400/07/20	7,750	7,320	7,850	7,550	(1.05)	1,623	15M	116B
1400/07/19	7,510	7,420	7,870	7,630	(0.91)	2,028	16M	120B
1400/07/18	7,220	7,120	7,780	7,700	3.91	4,125	44M	340B
1400/07/17	7,670	7,290	7,760	7,410	(3.39)	2,757	28M	210B
1400/07/14	7,670	7,500	7,670	7,670	4.92	2,708	60M	461B
1400/07/12	7,400	7,400	7,400	7,310	3.69	234	2M	12B
1400/07/11	7,200	7,200	7,200	7,050	2.77	196	1M	9B
1400/07/10	7,070	7,070	7,070	6,860	1.78	135	812K	6B
1400/07/06	6,970	6,970	6,970	6,740	1.51	114	769K	5B
1400/07/04	6,680	6,680	6,680	6,640	4.24	227	2M	14B
1400/07/03	6,420	6,420	6,420	6,370	4.08	168	2M	13B
1400/06/31	6,210	6,080	6,440	6,120	(4.23)	980	11M	66B
1400/06/30	6,740	6,370	6,740	6,390	(4.63)	659	7M	47B
1400/06/29	6,700	6,470	6,740	6,700	4.36	1,506	11M	77B
1400/06/28	6,280	6,080	6,680	6,420	0.47	1,268	17M	112B
1400/06/27	6,680	6,360	6,700	6,390	(4.48)	700	9M	60B
1400/06/24	6,750	6,570	6,780	6,690	(0.15)	827	4M	28B
1400/06/23	6,560	6,560	6,900	6,700	0.0	917	8M	54B
1400/06/22	6,890	6,550	6,980	6,700	(1.33)	1,014	8M	56B
1400/06/21	6,860	6,780	7,130	6,790	(4.77)	979	16M	107B
1400/06/20	7,200	7,000	7,420	7,130	(3.13)	1,168	10M	68B
1400/06/17	7,600	7,150	7,600	7,360	(0.67)	1,763	12M	90B
1400/06/16	7,230	7,090	7,700	7,410	0.82	2,231	16M	119B
1400/06/15	7,380	7,110	7,380	7,350	4.55	2,361	31M	229B
1400/06/14	7,000	6,800	7,070	7,030	4.30	1,915	27M	190B
1400/06/13	6,730	6,550	6,740	6,740	4.98	536	7M	47B
1400/06/10	6,060	6,060	6,440	6,420	4.56	780	10M	65B
1400/06/09	6,100	6,030	6,330	6,140	(3.15)	1,119	9M	57B
1400/06/08	6,340	6,320	6,500	6,340	(4.66)	680	9M	58B
1400/06/07	6,860	6,500	6,910	6,650	(2.78)	2,382	22M	146B
1400/06/06	6,710	6,710	7,040	6,840	8.74	2,919	24M	165B
1400/06/03	6,100	6,100	6,300	6,290	4.83	976	14M	88B
1400/06/02	5,750	5,750	6,030	6,000	4.35	1,259	13M	78B
1400/06/01	5,740	5,540	5,840	5,750	0.0	983	10M	57B
1400/05/31	5,880	5,620	5,930	5,750	(1.03)	1,311	15M	88B
1400/05/24	5,640	5,640	5,890	5,810	1.40	588	5M	28B
1400/05/23	5,800	5,540	5,860	5,730	(1.55)	904	7M	42B
1400/05/20	5,920	5,760	5,980	5,820	1.04	953	8M	48B
1400/05/19	5,680	5,570	5,790	5,760	4.35	853	11M	62B
1400/05/18	5,490	5,380	5,620	5,520	0.18	872	8M	47B
1400/05/17	5,400	5,400	5,640	5,510	0.18	475	6M	34B
1400/05/16	5,450	5,440	5,620	5,500	(0.9)	593	9M	48B
1400/05/13	5,360	5,360	5,640	5,550	0.73	640	6M	35B
1400/05/12	5,630	5,430	5,630	5,510	0.18	721	12M	68B
1400/05/11	5,480	5,380	5,590	5,500	0.36	831	11M	62B
1400/05/10	5,470	5,350	5,660	5,480	(1.62)	580	6M	32B
1400/05/09	5,530	5,310	5,740	5,570	1.64	981	13M	74B
1400/05/06	5,200	5,200	5,500	5,480	4.58	1,116	19M	104B
1400/05/05	5,250	5,130	5,440	5,240	(2.78)	780	9M	47B
1400/05/04	5,570	5,310	5,690	5,390	(3.41)	1,401	17M	91B
1400/04/28	5,510	5,500	5,670	5,580	1.27	589	5M	29B
1400/04/27	5,550	5,450	5,700	5,510	(3.16)	810	10M	53B
1400/04/26	5,940	5,590	5,940	5,690	(1.56)	764	6M	36B
1400/04/23	5,700	5,690	5,930	5,780	0.0	719	6M	37B
1400/04/22	5,670	5,670	6,090	5,780	(2.36)	883	8M	44B
1400/04/21	5,890	5,710	5,980	5,920	3.86	1,124	10M	58B
1400/04/20	5,460	5,450	5,770	5,700	3.64	762	8M	48B
1400/04/19	5,700	5,440	5,700	5,500	(0.54)	592	6M	32B
1400/04/16	5,600	5,400	5,690	5,530	(0.54)	672	7M	39B
1400/04/15	5,590	5,450	5,730	5,560	(0.36)	1,070	12M	66B
1400/04/14	5,450	5,230	5,680	5,580	3.14	1,390	22M	121B
1400/04/13	5,480	5,340	5,480	5,410	2.27	458	5M	29B
1400/04/07	5,750	5,510	6,000	5,790	4.14	2,055	24M	141B
1400/04/05	5,620	5,400	5,730	5,560	0.18	1,502	12M	68B
1400/04/02	5,390	5,280	5,570	5,550	4.52	1,189	23M	126B
1400/04/01	5,480	5,250	5,480	5,310	(0.93)	731	7M	39B
1400/03/31	5,090	5,030	5,410	5,360	3.88	969	12M	64B
1400/03/30	5,260	5,110	5,260	5,160	(2.27)	485	5M	24B
1400/03/29	5,400	5,200	5,420	5,280	0.38	538	6M	30B
1400/03/26	5,150	5,150	5,470	5,260	(2.05)	781	9M	50B
1400/03/25	5,360	5,240	5,550	5,370	(2.54)	658	8M	44B
1400/03/24	5,550	5,370	5,700	5,510	1.10	909	8M	43B
1400/03/23	5,260	5,190	5,590	5,450	2.25	1,073	8M	44B
1400/03/22	5,380	5,250	5,490	5,330	(3.44)	720	6M	33B
1400/03/19	5,320	5,280	5,690	5,520	0.18	1,172	11M	59B
1400/03/18	5,750	5,310	5,820	5,510	(1.2)	1,681	19M	104B
1400/03/17	5,600	5,373	5,616	5,577	4.26	1,252	31M	171B
1400/03/12	5,160	5,100	5,373	5,349	4.51	603	13M	70B
1400/03/11	5,030	5,030	5,199	5,118	(2.83)	947	10M	49B
1400/03/10	5,408	5,000	5,408	5,267	2.25	2,245	47M	247B
1400/03/09	5,211	5,211	5,211	5,151	3.79	233	2M	13B
1400/03/08	4,963	4,963	4,963	4,963	4.99	198	3M	16B
1400/03/05	4,727	4,727	4,727	4,727	5.00	343	6M	26B
1400/03/04	4,340	4,340	4,511	4,502	4.77	429	5M	21B
1400/03/03	4,241	4,241	4,570	4,297	(3.74)	2,318	39M	170B
1400/03/02	4,460	4,460	4,460	4,464	(4.9)	86	3M	13B
1400/03/01	4,693	4,693	4,693	4,694	(4.98)	52	3M	14B
1400/02/29	4,940	4,940	4,940	4,940	(5.0)	57	3M	14B
1400/02/28	4,940	4,940	4,940	5,200	0.0	5	13K	63M
1400/02/27	4,750	4,750	4,750	5,200	(1.33)	119	378K	2B
1400/02/26	5,010	5,010	5,010	5,270	0.0	10	27K	134M
1400/02/25	5,010	5,010	5,010	5,270	0.0	11	50K	251M
1400/02/22	5,120	5,120	5,120	5,270	0.0	12	85K	437M
1400/02/21	5,120	5,120	5,120	5,270	0.0	14	96K	489M
1400/02/20	5,120	5,120	5,120	5,270	0.0	13	98K	500M
1400/02/19	5,120	5,120	5,120	5,270	0.0	6	8K	42M
1400/02/18	5,120	5,120	5,120	5,270	0.0	7	29K	146M
1400/02/15	5,120	5,120	5,120	5,270	0.0	3	5K	26M
1400/02/13	5,120	5,120	5,120	5,270	0.0	5	22K	113M
1400/02/12	4,960	4,960	4,960	5,270	0.0	37	112K	557M
1400/02/11	5,120	5,120	5,120	5,270	0.0	10	24K	122M
1400/02/08	5,120	5,120	5,120	5,270	0.0	8	42K	217M
1400/02/07	5,120	5,120	5,120	5,270	0.0	16	60K	310M
1400/02/06	5,120	5,120	5,120	5,270	0.0	8	14K	71M
1400/02/05	5,120	5,120	5,120	5,270	0.0	3	8K	41M
1400/02/04	5,120	5,120	5,120	5,270	0.0	8	16K	80M
1400/02/01	5,120	5,120	5,120	5,270	0.0	9	54K	276M
1400/01/31	5,170	5,170	5,170	5,270	0.0	8	33K	172M
1400/01/30	5,170	5,170	5,170	5,270	0.0	8	12K	63M
1400/01/29	5,170	5,170	5,170	5,270	0.0	7	258K	1B
1400/01/28	5,060	5,060	5,060	5,270	0.0	26	202K	1B
1400/01/25	5,170	5,170	5,170	5,270	0.0	12	36K	184M
1400/01/24	5,190	5,190	5,190	5,270	(0.38)	81	2M	8B
1400/01/23	5,190	5,190	5,190	5,290	0.0	13	33K	173M
1400/01/22	5,190	5,190	5,190	5,290	0.0	12	24K	125M
1400/01/21	5,190	5,190	5,190	5,290	0.0	5	11K	56M
1400/01/18	5,190	5,190	5,190	5,290	0.0	15	98K	509M
1400/01/17	5,190	5,190	5,190	5,290	0.0	22	51K	266M
1400/01/16	5,190	5,190	5,190	5,290	0.0	29	181K	938M
1400/01/15	5,190	5,190	5,190	5,290	0.0	12	50K	259M
1400/01/14	5,190	5,190	5,190	5,290	0.0	33	90K	467M
1400/01/11	5,440	5,190	5,480	5,290	0.0	714	6M	31B
1400/01/10	5,200	5,090	5,310	5,290	5.59	1,222	12M	66B
1400/01/08	4,820	4,790	5,100	5,010	3.94	1,023	11M	54B
1400/01/07	4,750	4,730	4,980	4,820	0.63	717	4M	18B
1399/12/27	4,890	4,720	4,890	4,790	0.21	885	5M	26B
1399/12/26	4,730	4,730	4,900	4,780	(0.83)	1,611	13M	62B
1399/12/25	4,740	4,740	4,740	4,820	(0.21)	64	660K	3B
1399/12/24	4,750	4,750	4,750	4,830	(0.21)	113	1M	7B
1399/12/23	4,750	4,750	4,750	4,840	0.0	55	507K	2B
1399/12/20	4,750	4,750	4,750	4,840	0.0	34	159K	753M
1399/12/19	4,750	4,750	4,750	4,840	0.0	68	309K	1B
1399/12/18	4,760	4,760	4,760	4,840	(0.21)	67	655K	3B
1399/12/17	4,760	4,760	4,760	4,850	0.0	52	402K	2B
1399/12/16	4,760	4,760	4,760	4,850	0.0	29	106K	506M
1399/12/13	4,760	4,760	4,760	4,850	0.0	35	195K	927M
1399/12/12	4,780	4,780	4,780	4,850	(0.41)	142	2M	8B
1399/12/11	4,780	4,780	4,780	4,870	0.0	40	401K	2B
1399/12/10	4,780	4,780	4,780	4,870	0.0	17	67K	321M
1399/12/09	4,780	4,780	4,780	4,870	0.0	48	490K	2B
1399/12/06	4,900	4,800	4,960	4,870	(0.41)	325	3M	14B
1399/12/05	4,830	4,830	4,860	4,890	(0.61)	386	3M	15B
1399/12/04	4,830	4,830	4,830	4,920	0.0	26	112K	541M
1399/12/03	4,850	4,840	4,860	4,920	(0.2)	229	2M	7B
1399/12/02	4,930	4,930	5,000	4,930	(1.99)	908	12M	57B
1399/11/29	4,970	4,970	5,000	5,030	(0.79)	486	4M	22B
1399/11/28	4,990	4,990	4,990	5,070	(0.39)	194	2M	8B
1399/11/27	5,060	5,060	5,100	5,090	(1.36)	580	7M	35B
1399/11/26	5,390	5,090	5,390	5,160	(0.58)	1,220	9M	46B
1399/11/25	5,200	4,970	5,260	5,190	4.43	1,918	23M	117B
1399/11/21	4,850	4,820	5,100	4,970	0.0	1,449	14M	68B
1399/11/20	5,100	4,750	5,150	4,970	0.61	1,487	15M	77B
1399/11/19	4,570	4,570	4,970	4,940	4.22	886	11M	52B
1399/11/18	5,000	4,700	5,000	4,740	(4.05)	829	9M	42B
1399/11/15	4,980	4,570	4,980	4,940	4.00	2,345	25M	124B
1399/11/14	4,450	4,400	4,850	4,750	2.81	1,681	15M	72B
1399/11/13	4,620	4,590	4,800	4,620	(4.35)	1,681	14M	64B
1399/11/12	5,090	4,750	5,090	4,830	(3.21)	1,881	18M	86B
1399/11/11	4,860	4,850	5,190	4,990	(0.4)	2,609	21M	102B
1399/11/08	5,090	4,860	5,200	5,010	(4.57)	1,939	17M	85B
1399/11/05	5,480	4,970	5,490	5,250	0.38	2,906	25M	131B
1399/11/04	5,250	5,090	5,250	5,230	4.60	1,319	13M	66B
1399/11/01	4,770	4,770	5,060	5,000	3.73	1,008	10M	50B
1399/10/30	4,720	4,720	5,140	4,820	(2.82)	2,326	24M	117B
1399/10/29	4,750	4,750	4,750	4,960	(0.6)	117	1M	6B
1399/10/27	5,000	4,860	5,200	4,990	(2.35)	1,286	15M	73B
1399/10/24	5,110	5,100	5,290	5,110	(4.66)	2,020	22M	112B
1399/10/23	5,400	5,350	5,590	5,360	(4.8)	1,292	11M	61B
1399/10/22	5,690	5,400	5,890	5,630	(0.35)	3,933	28M	155B
1399/10/21	5,650	5,550	6,040	5,650	(3.25)	5,374	50M	284B
1399/10/20	5,860	5,820	6,040	5,840	(4.58)	1,289	16M	95B
1399/10/17	6,400	6,060	6,400	6,120	(3.92)	1,350	12M	72B
1399/10/16	6,170	5,880	6,420	6,370	4.08	3,615	42M	265B
1399/10/15	6,100	5,990	6,440	6,120	(2.86)	8,136	73M	447B
1399/10/14	6,190	6,190	6,610	6,300	(3.23)	3,267	30M	192B
1399/10/13	6,510	6,440	7,000	6,510	(3.84)	3,150	35M	230B
1399/10/10	7,050	6,620	7,090	6,770	(2.73)	8,333	86M	584B
1399/10/09	7,000	6,610	7,000	6,960	4.35	10,913	157M	1T
1399/10/08	6,670	6,670	6,670	6,670	4.87	511	14M	90B
1399/10/07	6,550	6,550	6,550	6,360	1.92	246	3M	21B
1399/10/06	6,460	6,460	6,460	6,240	1.30	251	2M	14B
1399/10/03	6,370	6,370	6,370	6,160	1.48	194	2M	16B
1399/10/02	6,280	6,280	6,280	6,070	1.34	166	2M	16B
1399/10/01	6,200	6,200	6,200	5,990	1.35	180	2M	14B
1399/09/30	6,140	6,140	6,140	5,910	1.03	207	2M	11B
1399/09/29	6,050	6,050	6,050	5,850	1.39	198	3M	16B
1399/09/26	6,000	6,000	6,000	5,770	0.87	234	2M	10B
1399/09/25	5,800	5,800	5,800	5,720	3.44	448	7M	38B
1399/09/24	5,690	5,690	5,690	5,530	2.03	286	4M	21B
1399/09/23	5,600	5,600	5,600	5,420	1.50	209	3M	16B
1399/09/22	5,540	5,540	5,540	5,340	1.14	270	2M	12B
1399/09/19	5,460	5,460	5,460	5,280	1.54	295	3M	17B
1399/07/28	23,210	23,210	23,210	23,790	(2.62)	485	1M	24B
1399/07/27	24,870	23,980	24,870	24,430	(3.21)	669	1M	33B
1399/07/23	25,830	23,930	25,830	25,240	2.60	3,150	7M	172B
1399/07/22	24,880	24,880	24,880	24,600	3.80	321	2M	43B
1399/07/21	23,770	22,650	23,770	23,700	4.68	1,201	3M	72B
1399/07/20	23,220	23,220	23,220	22,640	2.35	261	1M	25B
1399/07/19	22,830	22,830	22,830	22,120	1.70	184	795K	18B
1399/07/16	22,410	22,410	22,410	21,750	1.87	337	981K	22B
1399/07/15	22,120	22,110	22,120	21,350	1.33	278	707K	16B
1399/07/14	19,610	19,610	21,580	21,070	2.48	814	2M	42B
1399/07/13	20,630	19,200	20,630	20,560	4.63	1,536	5M	102B
1399/07/12	19,990	19,500	20,130	19,650	2.45	763	2M	31B
1399/07/09	19,180	19,020	20,490	19,180	(4.2)	1,535	4M	73B
1399/07/08	19,530	19,530	20,390	20,020	(2.58)	543	1M	24B
1399/07/07	19,570	19,570	19,570	20,550	(0.19)	64	84K	2B
1399/07/06	20,020	20,020	20,380	20,590	(2.28)	431	1M	21B
1399/07/05	21,000	20,400	22,480	21,070	(1.59)	1,189	2M	48B
1399/07/02	22,700	21,010	22,900	21,410	(3.17)	1,357	3M	69B
1399/07/01	22,200	21,800	23,190	22,110	(3.62)	1,151	2M	50B
1399/06/31	22,230	22,230	22,990	22,940	(1.92)	491	861K	19B
1399/06/30	24,700	22,920	24,700	23,390	(3.03)	1,717	3M	68B
1399/06/29	22,700	22,160	24,460	24,120	3.52	2,663	5M	131B
1399/06/26	24,900	22,840	25,110	23,300	(3.08)	1,445	3M	71B
1399/06/25	23,010	22,510	24,590	24,040	2.65	2,195	4M	101B
1399/06/24	23,400	23,400	23,880	23,420	(4.91)	997	3M	60B
1399/06/23	23,590	23,590	23,800	24,630	(0.81)	195	313K	7B
1399/06/22	25,600	24,540	25,830	24,830	(3.87)	879	2M	53B
1399/06/19	25,810	25,810	26,400	25,830	(4.9)	1,018	2M	55B
1399/06/18	25,830	25,830	25,830	27,160	(0.07)	20	22K	557M
1399/06/17	25,840	25,840	25,840	27,180	(0.07)	43	32K	815M
1399/06/16	26,500	26,480	29,260	27,200	(2.4)	917	2M	48B
1399/06/15	27,470	27,470	28,000	27,870	(3.6)	566	1M	35B
1399/06/12	27,620	27,620	27,620	28,910	(0.55)	81	184K	5B
1399/06/11	27,970	27,970	27,970	29,070	(1.26)	236	410K	11B
1399/06/10	31,940	28,910	31,940	29,440	(3.25)	1,098	2M	66B
1399/06/05	30,670	29,500	30,670	30,430	4.18	1,296	2M	70B
1399/06/04	29,010	29,010	30,450	29,210	(4.32)	3,217	5M	159B
1399/06/03	29,160	29,160	29,160	30,530	(0.52)	101	162K	5B
1399/06/02	29,610	29,610	29,610	30,690	(1.51)	306	477K	14B
1399/06/01	30,360	30,220	33,000	31,160	(2.04)	583	1M	37B
1399/05/29	30,390	30,390	30,390	31,810	(0.53)	149	154K	5B
1399/05/28	33,300	31,090	33,300	31,980	(2.26)	523	819K	26B
1399/05/27	32,000	31,600	32,890	32,720	4.47	1,403	3M	103B
1399/05/26	31,250	31,160	31,880	31,320	(4.48)	873	1M	44B
1399/05/25	33,400	32,600	34,310	32,790	(4.43)	1,112	2M	73B
1399/05/22	35,900	34,110	35,900	34,310	(9.35)	2,374	4M	144B
1399/05/20	38,100	37,770	38,750	37,850	(4.78)	2,164	4M	135B
1399/05/19	41,290	38,770	41,500	39,750	(2.6)	8,320	14M	557B
1399/05/15	40,820	39,690	40,820	40,810	4.96	3,034	11M	447B
1399/05/14	39,670	39,670	39,670	38,880	2.88	577	844K	33B
1399/05/13	37,750	36,500	38,070	37,790	4.22	2,729	8M	290B
1399/05/12	34,990	34,000	37,010	36,260	2.87	4,838	8M	298B
1399/05/11	35,680	34,280	35,680	35,250	2.83	2,881	5M	167B
1399/05/08	35,300	32,900	35,690	34,280	(0.9)	3,225	4M	144B
1399/05/07	33,520	33,520	35,120	34,590	3.41	2,860	5M	161B
1399/05/06	33,030	33,020	35,200	33,450	(3.74)	3,890	6M	204B
1399/05/05	36,220	34,530	36,220	34,750	(4.38)	1,652	2M	86B
1399/05/04	37,000	35,010	37,360	36,340	0.14	3,851	5M	177B
1399/05/01	37,370	34,100	37,580	36,290	1.11	3,646	6M	234B
1399/04/31	35,100	33,450	36,900	35,890	2.11	5,012	10M	349B
1399/04/30	34,900	33,980	36,400	35,150	0.63	5,426	7M	254B
1399/04/29	36,650	33,600	36,650	34,930	0.06	4,684	7M	261B
1399/04/28	34,900	33,980	34,940	34,910	4.90	2,958	5M	180B
1399/04/25	33,000	33,000	34,990	33,280	(4.18)	3,783	6M	205B
1399/04/24	35,200	34,280	36,000	34,730	(3.74)	2,258	3M	99B
1399/04/23	35,990	34,500	37,450	36,080	0.92	3,409	5M	166B
1399/04/22	35,750	35,750	35,750	35,750	4.99	1,757	3M	114B
1399/04/21	32,340	32,340	35,700	34,050	0.03	4,563	7M	250B
1399/04/18	33,710	33,610	36,440	34,040	(3.76)	6,814	11M	364B
1399/04/17	35,310	35,230	36,690	35,370	(4.61)	4,373	7M	240B
1399/04/16	37,390	35,700	37,430	37,080	4.01	5,881	9M	330B
1399/04/15	33,970	33,970	37,400	35,650	(0.28)	7,263	12M	442B
1399/04/14	35,530	35,530	36,980	35,750	(4.41)	2,982	5M	169B
1399/04/11	39,000	37,230	39,000	37,400	(4.54)	4,735	7M	278B
1399/04/10	39,000	38,300	40,900	39,180	6.99	3,088	6M	226B
1399/04/04	37,120	37,120	37,120	37,120	(4.99)	1,647	2M	72B
1399/04/03	40,000	38,000	42,000	39,070	0.36	6,110	10M	375B
1399/03/31	40,840	37,500	40,840	38,930	(0.18)	6,965	9M	348B
1399/03/26	39,600	38,250	39,600	39,000	1.96	313	994K	39B
1399/03/25	39,660	36,170	39,660	38,250	1.24	8,134	13M	499B
1399/03/24	37,840	37,840	37,840	37,780	4.81	757	1M	51B
1399/03/21	36,047	36,047	36,047	36,047	5.00	1,318	3M	99B
1399/03/20	34,353	33,500	34,353	34,331	4.93	2,179	5M	159B
1399/03/19	29,703	29,703	32,829	32,718	4.64	5,082	13M	414B
1399/03/18	31,266	31,266	31,266	31,266	5.00	2,950	10M	326B
1399/03/17	29,797	29,100	29,807	29,778	4.90	899	4M	107B
1399/03/13	28,220	27,500	28,448	28,388	4.78	1,328	3M	80B
1399/03/12	26,663	26,130	27,425	27,094	3.73	2,255	5M	129B
1399/03/11	26,298	24,100	26,298	26,120	4.29	1,886	5M	138B
1399/03/10	25,768	25,768	25,768	25,046	2.06	521	838K	22B
1399/03/07	22,700	22,700	24,909	24,541	3.45	1,819	3M	74B
1399/03/06	24,011	23,515	24,469	23,723	(4.1)	1,519	3M	78B
1399/03/03	24,469	24,469	25,756	24,752	(3.9)	1,839	4M	99B
1399/02/31	27,450	25,602	27,450	25,756	(4.43)	2,139	4M	92B
1399/02/30	27,899	25,600	27,899	26,949	1.42	2,621	4M	110B
1399/02/29	26,720	25,447	26,720	26,571	4.41	2,651	6M	148B
1399/02/28	25,353	25,353	26,600	25,448	(4.64)	2,110	4M	106B
1399/02/27	27,400	26,073	27,400	26,687	(2.76)	729	1M	31B
1399/02/24	27,345	27,345	28,400	27,445	(4.65)	3,404	6M	173B
1399/02/23	27,852	27,852	27,852	28,784	(1.82)	437	619K	17B
1399/02/22	30,700	29,188	30,700	29,317	(4.58)	1,097	2M	48B
1399/02/21	32,308	29,310	32,308	30,724	(0.16)	4,185	6M	185B
1399/02/20	30,000	29,911	30,843	30,772	4.76	3,525	9M	267B
1399/02/17	28,200	28,100	30,440	29,375	(0.38)	3,375	5M	139B
1399/02/16	28,900	27,550	30,450	29,486	1.68	6,123	13M	384B
1399/02/15	28,711	28,711	30,000	29,000	(4.04)	6,614	11M	330B
1399/02/14	30,293	29,300	30,293	30,222	4.75	8,601	15M	451B
1399/02/13	28,876	28,876	28,876	28,851	4.91	768	2M	52B
1399/02/10	27,501	27,501	27,501	27,501	5.00	1,107	2M	64B
1399/02/09	26,198	26,198	26,198	26,192	4.97	698	2M	59B
1399/02/08	25,551	25,551	25,551	24,951	2.53	580	1M	29B
1399/02/07	24,560	23,000	24,560	24,335	4.04	3,986	13M	312B
1399/02/06	23,391	23,391	23,391	23,391	5.00	624	2M	53B
1399/02/03	21,980	21,501	22,363	22,278	4.60	2,272	10M	223B
1399/02/02	21,300	21,000	21,980	21,299	(1.01)	3,571	7M	147B
1399/02/01	20,601	20,601	22,100	21,517	(0.49)	3,392	6M	135B
1399/01/31	21,980	20,881	22,555	21,624	(1.62)	4,572	9M	192B
1399/01/30	21,600	21,600	22,032	21,979	4.75	4,331	9M	197B
1399/01/27	20,204	20,204	21,420	20,983	1.76	2,996	5M	103B
1399/01/26	20,501	20,501	21,490	20,620	(4.45)	3,253	5M	97B
1399/01/25	22,360	21,298	22,360	21,580	(3.74)	2,585	5M	112B
1399/01/24	22,498	21,698	22,576	22,418	4.26	3,770	6M	137B
1399/01/23	20,870	20,000	21,729	21,501	3.89	3,739	9M	185B
1399/01/20	20,698	20,350	20,765	20,695	4.64	2,898	7M	147B
1399/01/19	18,600	18,600	20,350	19,777	2.04	3,443	7M	130B
1399/01/18	20,482	19,310	20,482	19,381	(4.65)	3,129	5M	94B
1399/01/17	21,011	19,231	21,011	20,326	1.57	3,398	5M	104B
1399/01/16	19,870	19,840	20,059	20,011	4.75	2,622	5M	92B
1399/01/11	19,000	18,387	19,800	19,104	0.88	2,434	4M	81B
1399/01/10	19,520	18,200	19,520	18,938	1.86	2,575	3M	66B
1399/01/09	18,740	18,350	18,849	18,593	3.57	1,766	2M	43B
1399/01/06	17,498	17,400	18,237	17,952	3.36	1,833	3M	48B
1399/01/05	17,890	16,700	18,000	17,369	(0.65)	1,663	2M	29B
1398/12/28	17,001	17,001	17,714	17,482	0.38	1,608	2M	28B
1398/12/27	18,001	16,806	18,339	17,416	(1.55)	1,446	1M	25B
1398/12/26	17,190	17,190	18,311	17,690	1.07	1,451	2M	27B
1398/12/25	17,233	17,233	17,999	17,502	(3.52)	1,473	2M	35B
1398/12/24	18,488	17,593	18,488	18,140	(2.04)	964	1M	22B
1398/12/21	19,259	18,002	19,265	18,518	0.93	1,823	2M	42B
1398/12/20	18,186	18,186	19,000	18,348	(4.15)	2,112	4M	66B
1398/12/19	18,825	18,818	18,999	19,143	(3.36)	1,100	2M	31B
1398/12/17	20,472	19,460	20,550	19,808	(3.3)	2,583	3M	68B
1398/12/14	20,593	19,917	20,680	20,484	4.00	3,074	7M	142B
1398/12/13	19,501	19,160	20,199	19,696	2.18	4,923	8M	149B
1398/12/12	19,600	19,000	19,600	19,276	0.68	2,781	4M	69B
1398/12/11	19,570	18,956	19,570	19,145	1.18	2,358	3M	67B
1398/12/10	18,894	18,892	19,500	18,921	(4.85)	2,523	4M	78B
1398/12/07	19,811	19,200	20,400	19,886	(0.21)	2,843	4M	72B
1398/12/06	19,999	19,266	20,465	19,927	0.97	3,734	6M	122B
1398/12/05	20,650	19,445	20,650	19,735	(3.58)	4,362	6M	126B
1398/12/04	21,000	20,000	21,800	20,468	11.32	4,921	10M	195B
1398/12/03	18,234	18,234	19,193	18,387	(4.2)	938	1M	27B
1398/11/30	19,042	18,700	19,411	19,193	0.79	2,636	3M	63B
1398/11/29	19,100	18,997	19,400	19,042	(4.77)	3,346	6M	107B
1398/11/28	20,880	19,849	20,880	19,996	(4.29)	3,150	5M	96B
1398/11/27	21,031	20,500	21,850	20,893	4.31	4,084	6M	126B
1398/11/26	20,308	19,251	20,308	20,030	3.56	4,134	8M	153B
1398/11/23	18,999	18,920	19,400	19,341	4.68	2,906	7M	143B
1398/11/21	18,300	18,051	18,690	18,477	1.80	3,460	6M	107B
1398/11/20	18,500	18,002	18,550	18,151	(1.27)	2,038	3M	49B
1398/11/19	18,350	18,002	18,900	18,385	1.41	2,710	4M	70B
1398/11/16	18,390	18,002	18,390	18,129	(1.24)	2,447	4M	66B
1398/11/15	19,000	18,000	19,195	18,357	(2.49)	2,503	4M	71B
1398/11/14	18,699	18,450	19,040	18,826	3.81	3,547	7M	127B
1398/11/13	18,440	17,951	18,500	18,135	(0.2)	2,869	5M	93B
1398/11/12	18,677	17,902	18,677	18,172	(0.98)	2,418	3M	60B
1398/11/08	18,499	18,100	18,670	18,351	1.41	1,642	3M	53B
1398/11/07	18,200	17,921	18,499	18,095	(2.52)	2,195	4M	68B
1398/11/06	19,200	18,100	19,295	18,562	(1.58)	2,815	5M	84B
1398/11/05	18,401	18,401	18,976	18,860	4.35	2,431	5M	95B
1398/11/02	18,389	17,995	18,389	18,073	(0.83)	2,604	4M	78B
1398/11/01	18,800	17,880	19,100	18,225	(1.91)	3,008	5M	85B
1398/10/30	18,500	17,700	19,021	18,580	2.32	2,871	5M	94B
1398/10/29	18,150	17,904	18,635	18,159	(3.65)	3,261	6M	116B
1398/10/28	19,000	18,000	19,635	18,846	(0.26)	3,000	6M	104B
1398/10/25	18,500	18,110	19,400	18,896	0.67	2,005	4M	71B
1398/10/24	19,590	18,373	19,590	18,770	(1.92)	2,260	4M	82B
1398/10/23	19,012	18,451	19,650	19,138	(0.93)	4,070	12M	225B
1398/10/22	20,000	19,170	20,165	19,317	(4.27)	5,326	15M	283B
1398/10/21	20,175	19,790	20,185	20,178	1.96	3,786	15M	305B
1398/10/18	19,537	19,537	19,537	19,790	(0.73)	56	128K	2B
1398/10/17	20,003	19,441	20,499	19,935	(2.59)	344	747K	15B
1398/10/15	20,793	19,800	20,793	20,464	3.34	3,083	12M	236B
1398/10/14	19,615	19,615	20,590	19,803	(4.09)	1,946	12M	245B
1398/10/11	20,664	20,010	20,664	20,647	4.91	913	6M	121B
1398/10/10	19,746	18,960	19,746	19,680	4.65	1,285	9M	168B
1398/10/09	18,806	18,806	18,806	18,806	5.00	390	6M	116B
1398/10/08	17,001	16,600	18,283	17,911	2.86	1,513	9M	153B
1398/10/07	18,000	16,833	18,219	17,413	0.35	2,091	5M	83B
1398/10/04	17,353	17,353	17,353	17,353	5.00	366	2M	35B
1398/10/03	16,222	16,217	16,540	16,527	4.91	1,103	6M	94B
1398/10/02	16,005	15,344	16,240	15,753	(2.46)	1,412	6M	87B
1398/10/01	16,200	16,031	16,300	16,151	(0.62)	914	3M	43B
1398/09/30	16,693	16,001	16,693	16,251	(0.29)	759	2M	27B
1398/09/27	16,300	15,767	16,680	16,299	0.06	999	2M	35B
1398/09/26	16,370	16,000	16,600	16,290	1.58	950	2M	27B
1398/09/25	16,020	15,604	16,280	16,037	(1.11)	935	2M	27B
1398/09/24	16,573	15,000	16,573	16,217	2.74	1,476	5M	81B
1398/09/23	15,400	15,200	15,932	15,784	4.02	500	2M	26B
1398/09/20	15,195	14,700	15,300	15,174	0.42	701	2M	35B
1398/09/19	14,901	14,901	15,298	15,111	2.54	829	2M	29B
1398/09/18	14,773	14,600	15,000	14,736	(1.55)	1,221	3M	38B
1398/09/17	14,910	14,740	15,320	14,968	(0.04)	1,110	2M	34B
1398/09/16	15,599	14,600	15,599	14,974	(0.81)	1,060	3M	39B
1398/09/13	14,899	14,702	15,123	15,096	4.81	1,160	4M	53B
1398/09/12	14,750	14,000	14,750	14,403	(0.85)	661	1M	19B
1398/09/11	14,430	14,216	14,812	14,527	1.95	935	2M	24B
1398/09/10	14,500	14,003	14,500	14,249	1.00	679	1M	19B
1398/09/09	14,507	13,911	14,507	14,108	(2.78)	1,077	2M	32B
1398/09/06	14,656	14,100	14,990	14,512	(0.99)	574	1M	18B
1398/09/05	15,500	14,468	15,550	14,657	(3.76)	1,254	3M	45B
1398/09/04	15,198	14,856	15,272	15,229	4.70	870	2M	36B
1398/09/03	14,200	13,960	14,646	14,545	4.27	923	4M	55B
1398/09/02	13,965	13,600	13,965	13,949	4.88	583	2M	29B
1398/08/29	12,665	12,665	13,487	13,300	3.54	329	1M	19B
1398/08/28	12,650	12,621	13,487	12,845	(0.93)	450	1M	14B
1398/08/27	12,201	12,201	13,250	12,965	1.11	340	1M	13B
1398/08/26	13,000	12,819	13,300	12,823	(4.97)	482	2M	23B
1398/08/25	13,445	13,441	13,869	13,493	(4.63)	887	2M	30B
1398/08/22	14,300	13,850	14,599	14,148	1.39	1,295	3M	38B
1398/08/21	13,979	13,486	13,979	13,954	4.81	981	5M	73B
1398/08/20	13,314	13,314	13,314	13,314	5.00	92	642K	9B
1398/08/19	12,680	12,680	12,680	12,680	4.99	284	2M	30B
1398/08/18	11,702	11,702	12,125	12,077	4.58	444	2M	19B
1398/08/14	11,401	11,300	11,994	11,548	(1.48)	432	801K	9B
1398/08/13	12,200	11,686	12,429	11,722	(4.71)	721	2M	22B
1398/08/12	12,424	11,990	12,544	12,301	2.23	843	2M	21B
1398/08/11	12,133	11,100	12,133	12,033	4.13	1,016	3M	38B
1398/08/08	11,695	11,695	11,695	11,556	3.74	120	262K	3B
1398/08/06	10,961	10,961	11,990	11,139	(3.45)	2,020	7M	73B
1398/08/04	11,600	11,327	11,600	11,537	(3.24)	137	303K	3B
1398/08/01	11,922	11,922	11,935	11,923	(4.99)	224	1M	14B
1398/07/30	12,199	12,199	13,100	12,549	(2.27)	905	3M	34B
1398/07/29	12,341	12,341	12,341	12,841	(1.15)	72	80K	991M
1398/07/28	12,385	12,385	12,385	12,990	(0.35)	28	25K	305M
1398/07/24	12,497	12,497	12,497	13,036	(0.9)	84	63K	786M
1398/07/23	13,126	13,125	13,691	13,154	(4.78)	190	439K	6B
1398/07/22	14,500	13,773	14,500	13,815	(4.7)	614	1M	18B
1398/07/21	15,149	14,269	15,149	14,497	(3.17)	613	1M	15B
1398/07/20	14,950	14,432	15,149	14,972	3.77	580	926K	14B
1398/07/17	14,084	14,080	14,999	14,428	(2.55)	732	800K	12B
1398/07/16	15,700	14,319	15,700	14,805	(1.77)	814	1M	22B
1398/07/15	14,401	14,401	15,430	15,072	0.79	897	2M	26B
1398/07/14	14,850	14,850	15,500	14,954	(4.33)	1,156	3M	46B
1398/07/13	16,150	15,276	16,152	15,631	(2.79)	1,698	3M	45B
1398/07/10	16,300	15,887	16,599	16,080	(3.85)	1,281	2M	29B
1398/07/09	17,350	15,870	17,350	16,723	0.11	2,333	4M	60B
1398/07/08	16,303	16,303	16,761	16,705	4.65	2,264	5M	85B
1398/07/07	16,350	15,533	16,350	15,963	0.01	1,295	4M	61B
1398/07/06	15,800	15,600	15,983	15,962	4.86	1,889	6M	90B
1398/07/03	14,900	14,661	15,374	15,222	3.83	965	2M	31B
1398/07/02	15,449	14,466	15,449	14,661	(3.72)	846	2M	25B
1398/07/01	14,810	14,800	15,452	15,227	3.47	874	2M	29B
1398/06/31	14,500	14,236	15,150	14,717	0.20	646	2M	24B
1398/06/30	14,750	14,366	15,048	14,688	(2.87)	718	1M	22B
1398/06/27	15,984	14,544	15,984	15,122	(0.87)	1,217	3M	43B
1398/06/26	14,889	14,500	15,356	15,254	4.30	1,641	6M	89B
1398/06/25	14,440	14,264	14,675	14,625	4.64	912	2M	32B
1398/06/24	14,200	13,592	14,308	13,977	(2.31)	994	2M	33B
1398/06/23	14,939	14,000	14,939	14,307	(1.45)	861	2M	26B
1398/06/20	14,500	14,139	14,800	14,518	(0.77)	544	975K	14B
1398/06/17	14,639	14,200	14,964	14,630	0.17	960	2M	24B
1398/06/16	15,200	14,300	15,200	14,605	(1.72)	838	1M	19B
1398/06/13	15,050	14,601	15,200	14,861	0.78	648	913K	14B
1398/06/12	13,952	13,936	14,797	14,746	4.63	1,043	3M	41B
1398/06/11	14,750	13,935	14,840	14,093	(3.92)	801	2M	27B
1398/06/10	14,000	13,913	14,921	14,668	0.90	1,003	2M	26B
1398/06/09	14,020	13,901	14,922	14,537	2.22	1,142	2M	27B
1398/06/06	14,139	14,139	14,700	14,221	(4.45)	1,601	4M	63B
1398/06/05	15,390	14,112	15,390	14,883	1.53	1,469	3M	48B
1398/06/04	14,658	14,560	14,659	14,658	4.99	531	2M	24B
1398/06/03	14,153	13,361	14,700	13,961	(0.73)	2,075	5M	72B
1398/06/02	14,152	13,500	14,152	14,064	4.34	1,379	4M	57B
1398/05/30	13,350	12,700	13,616	13,479	3.94	531	1M	18B
1398/05/28	12,887	12,250	13,531	12,968	5.65	1,706	4M	58B
1398/05/23	12,448	12,448	12,448	12,274	3.53	35	247K	3B
1398/05/22	11,800	11,600	11,943	11,856	4.23	588	2M	26B
1398/05/20	11,200	10,895	11,481	11,375	4.02	2,055	7M	83B
1398/05/19	11,095	10,400	11,095	10,935	3.48	2,788	15M	165B
1398/05/16	10,567	10,567	10,567	10,567	5.00	240	1M	14B
1398/05/15	10,064	10,064	10,064	10,064	5.00	318	3M	26B
1398/05/14	9,585	9,585	9,585	9,585	5.00	182	2M	15B
1398/05/13	9,141	8,875	9,141	9,129	4.86	358	2M	14B
1398/05/12	8,709	8,600	8,710	8,706	4.94	240	1M	9B
1398/05/09	8,198	8,000	8,436	8,296	3.25	662	3M	27B
1398/05/08	8,120	7,960	8,120	8,035	0.51	310	1M	11B
1398/05/07	8,129	7,933	8,129	7,994	0.39	295	771K	6B
1398/05/06	8,170	7,930	8,243	7,963	(1.45)	554	1M	11B
1398/05/05	8,290	8,005	8,290	8,080	(0.71)	341	537K	4B
1398/05/02	8,152	7,902	8,370	8,138	0.81	430	1M	9B
1398/05/01	8,388	7,950	8,388	8,073	(1.75)	361	815K	7B
1398/04/31	8,439	8,118	8,439	8,217	1.08	365	722K	6B
1398/04/30	8,198	8,000	8,270	8,129	0.74	317	610K	5B
1398/04/29	8,250	7,911	8,250	8,069	(2.21)	551	1M	9B
1398/04/26	7,883	7,883	8,637	8,251	(0.55)	566	2M	13B
1398/04/25	8,600	8,277	8,600	8,297	(4.76)	351	1M	12B
1398/04/24	8,650	8,514	8,898	8,712	0.11	537	2M	15B
1398/04/23	9,090	8,594	9,090	8,702	(2.1)	707	1M	10B
1398/04/22	9,300	8,600	9,300	8,889	(0.81)	605	1M	10B
1398/04/19	8,893	8,570	9,030	8,962	4.21	797	4M	34B
1398/04/18	8,509	8,353	8,854	8,600	1.90	779	2M	19B
1398/04/17	8,590	8,352	8,679	8,440	(0.47)	673	1M	12B
1398/04/16	8,443	8,324	8,700	8,480	(0.12)	469	829K	7B
1398/04/15	9,125	8,324	9,125	8,490	(3.1)	695	1M	11B
1398/04/12	8,850	8,690	8,865	8,762	3.78	758	2M	19B
1398/04/11	8,210	8,170	8,610	8,443	2.96	623	3M	25B
1398/04/10	8,399	8,177	8,399	8,200	(2.35)	752	2M	19B
1398/04/09	8,501	8,230	8,610	8,397	(0.64)	772	2M	14B
1398/04/05	8,195	8,050	8,635	8,451	2.76	887	2M	21B
1398/04/04	8,360	8,050	8,505	8,224	(2.82)	670	1M	11B
1398/04/03	8,960	8,132	8,960	8,463	(1.1)	594	1M	9B
1398/04/02	8,300	8,300	8,600	8,557	4.26	538	1M	12B
1398/04/01	8,153	8,153	8,577	8,207	(4.37)	735	3M	24B
1398/03/29	8,582	8,582	8,582	8,582	(4.99)	201	406K	3B
1398/03/28	9,800	8,911	9,848	9,033	(3.7)	292	895K	8B
1398/03/19	10,200	9,600	10,280	9,800	(0.92)	1,871	5M	47B
1398/03/18	9,784	9,758	9,941	9,891	4.47	1,283	5M	49B
1398/03/13	9,300	8,918	9,588	9,468	3.68	1,402	7M	66B
1398/03/12	8,980	8,906	9,290	9,132	2.55	1,165	4M	37B
1398/03/11	9,300	8,650	9,300	8,905	(1.95)	601	2M	19B
1398/03/08	9,379	8,955	9,379	9,082	(2.32)	638	2M	19B
1398/03/07	9,360	9,101	9,380	9,298	4.00	888	4M	38B
1398/03/05	8,830	8,777	9,150	8,940	1.86	724	4M	33B
1398/03/04	8,910	8,600	9,100	8,777	(2.18)	628	1M	13B
1398/03/01	9,362	8,813	9,362	8,973	(3.27)	544	1M	13B
1398/02/31	9,300	9,171	9,388	9,276	(0.17)	762	2M	17B
1398/02/30	9,200	9,011	9,500	9,292	0.69	762	2M	22B
1398/02/29	8,990	8,901	9,279	9,228	4.41	1,052	5M	42B
1398/02/28	8,492	8,492	8,859	8,838	4.74	1,021	3M	28B
1398/02/25	8,255	8,132	8,644	8,438	1.80	489	1M	12B
1398/02/24	8,030	8,029	8,335	8,289	4.41	412	1M	12B
1398/02/23	8,100	7,800	8,145	7,939	0.38	528	1M	11B
1398/02/22	8,200	7,893	8,308	7,909	(4.8)	403	1M	8B
1398/02/21	7,831	7,831	8,437	8,308	3.38	709	2M	15B
1398/02/18	7,727	7,727	8,400	8,036	(1.19)	755	2M	14B
1398/02/17	8,095	8,095	8,500	8,133	(4.55)	250	568K	5B
1398/02/16	8,680	8,450	8,870	8,521	(4.19)	580	2M	13B
1398/02/15	8,850	8,687	9,250	8,894	0.44	844	2M	22B
1398/02/14	8,998	8,428	8,999	8,855	(0.16)	1,209	3M	23B
1398/02/11	9,000	8,671	9,000	8,869	(1.31)	608	1M	12B
1398/02/10	9,177	8,750	9,491	8,987	(0.89)	712	2M	17B
1398/02/09	8,878	8,775	9,157	9,068	3.98	1,078	4M	32B
1398/02/08	8,950	8,634	8,950	8,721	(2.72)	1,193	2M	22B
1398/02/07	9,050	8,732	9,178	8,965	0.21	1,052	3M	26B
1398/02/04	8,938	8,800	8,949	8,946	4.96	1,249	5M	45B
1398/02/03	8,300	8,230	8,696	8,523	2.91	1,032	3M	25B
1398/02/02	8,327	8,090	8,327	8,282	4.43	1,093	4M	37B
1398/01/31	7,649	7,505	7,961	7,931	4.60	418	3M	22B
1398/01/28	7,500	7,363	7,748	7,582	(1.03)	288	684K	5B
1398/01/27	8,000	7,529	8,000	7,661	(2.95)	384	2M	13B
1398/01/26	7,690	7,614	7,942	7,894	4.36	632	3M	24B
1398/01/25	7,600	7,401	7,790	7,564	(1.69)	488	1M	9B
1398/01/24	7,878	7,490	7,940	7,694	(1.52)	667	2M	13B
1398/01/21	7,650	7,450	7,920	7,813	3.58	647	3M	20B
1398/01/20	7,361	7,360	7,600	7,543	1.79	402	3M	23B
1398/01/19	7,401	7,354	7,577	7,410	(2.51)	344	939K	7B
1398/01/18	7,474	7,419	7,654	7,601	2.49	586	1M	11B
1398/01/17	7,535	7,285	7,598	7,416	0.28	247	636K	5B
1398/01/11	7,430	7,150	7,544	7,395	1.97	277	397K	3B
1398/01/10	7,190	7,080	7,440	7,252	0.93	372	885K	6B
1398/01/07	7,350	7,100	7,350	7,185	(0.22)	349	554K	4B
1398/01/06	7,050	7,010	7,340	7,201	2.81	326	471K	3B
1398/01/05	7,100	6,966	7,100	7,004	(0.01)	167	276K	2B
1397/12/28	7,084	6,980	7,099	7,005	(0.26)	293	1M	10B
1397/12/27	6,999	6,858	7,079	7,023	1.43	240	495K	3B
1397/12/26	7,138	6,852	7,138	6,924	(1.44)	474	840K	6B
1397/12/25	7,339	6,895	7,339	7,025	(3.2)	584	2M	15B
1397/12/22	7,307	7,098	7,600	7,257	(1.05)	495	1M	11B
1397/12/21	7,575	7,138	7,599	7,334	(2.38)	309	685K	5B
1397/12/20	7,520	7,350	7,689	7,513	0.03	258	715K	5B
1397/12/19	7,550	7,401	7,689	7,511	(1.66)	220	505K	4B
1397/12/18	7,753	7,511	7,753	7,638	(0.84)	205	635K	5B
1397/12/15	7,700	7,506	7,754	7,703	0.56	219	647K	5B
1397/12/14	7,849	7,452	7,849	7,660	1.88	340	1M	9B
1397/12/13	7,830	7,384	7,830	7,519	(3.26)	441	1M	9B
1397/12/12	7,613	7,610	7,950	7,772	2.29	300	1M	8B
1397/12/11	7,695	7,355	7,700	7,598	(0.55)	274	773K	6B
1397/12/08	7,900	7,500	7,900	7,640	0.41	417	2M	13B
1397/12/07	7,209	7,209	7,949	7,609	0.28	1,994	17M	126B
1397/12/06	7,601	7,388	7,969	7,588	(2.15)	260	803K	6B
1397/12/05	8,237	7,621	8,237	7,755	(2.89)	341	794K	6B
1397/12/04	7,987	7,810	7,987	7,986	4.98	400	2M	20B
1397/12/01	7,200	7,160	7,610	7,607	4.95	837	16M	125B
1397/11/30	7,100	7,100	7,290	7,248	3.59	185	618K	4B
1397/11/29	6,823	6,823	7,236	6,997	(1.17)	184	450K	3B
1397/11/28	7,000	7,000	7,399	7,080	(3.58)	182	581K	4B
1397/11/27	7,620	7,313	7,770	7,343	(4.6)	339	1M	10B
1397/11/24	7,675	7,675	7,989	7,697	(3.39)	198	586K	5B
1397/11/23	7,900	7,700	8,070	7,967	1.39	413	3M	23B
1397/11/21	8,000	7,677	8,100	7,858	(0.92)	243	557K	4B
1397/11/17	7,892	7,521	8,200	7,931	0.90	405	4M	34B
1397/11/16	8,220	7,601	8,259	7,860	(0.82)	296	940K	7B
1397/11/15	7,926	7,722	7,926	7,925	4.98	109	765K	6B
1397/11/14	7,514	7,513	7,800	7,549	(4.54)	308	1M	8B
1397/11/13	8,200	7,899	8,200	7,908	(4.88)	228	592K	5B
1397/11/10	8,856	8,015	8,856	8,314	(1.45)	692	2M	19B
1397/11/09	8,070	7,786	8,604	8,436	2.94	866	3M	28B
1397/11/08	8,700	7,992	8,700	8,195	(2.58)	1,075	4M	29B
1397/11/07	8,447	8,050	8,447	8,412	4.56	874	5M	41B
1397/11/06	8,045	8,043	8,045	8,045	5.00	465	4M	36B
1397/11/03	7,663	7,640	7,663	7,662	4.97	461	4M	31B
1397/11/02	7,215	7,200	7,519	7,299	1.93	1,017	19M	136B
1397/11/01	7,139	6,850	7,192	7,161	4.54	623	5M	37B
1397/10/30	6,471	6,471	6,932	6,850	3.76	651	17M	117B
1397/10/29	6,500	6,500	6,719	6,602	(0.68)	43	199K	1B
1397/10/26	6,850	6,589	6,850	6,647	(0.26)	48	276K	2B
1397/10/25	6,750	6,470	6,800	6,664	(0.61)	49	158K	1B
1397/10/24	6,500	6,172	6,750	6,705	3.22	107	674K	5B
1397/10/23	6,689	6,361	6,689	6,496	(1.52)	106	754K	5B
1397/10/22	6,451	6,451	6,690	6,596	(0.18)	39	59K	384M
1397/10/19	6,631	6,549	6,700	6,608	(4.13)	167	1M	8B
1397/10/18	6,998	6,655	6,998	6,893	(0.38)	32	535K	4B
1397/10/17	6,661	6,655	6,999	6,919	3.01	77	573K	4B
1397/10/16	6,970	6,580	6,970	6,717	(2.07)	74	307K	2B
1397/10/15	6,830	6,796	7,070	6,859	(3.23)	78	390K	3B
1397/10/12	7,180	6,920	7,190	7,088	1.69	133	459K	3B
1397/10/11	6,970	6,790	6,972	6,970	4.97	159	844K	6B
1397/10/10	6,400	6,400	6,678	6,640	4.40	224	1M	9B
1397/10/09	6,090	6,000	6,376	6,360	4.73	111	1M	8B
1397/10/08	6,082	6,003	6,100	6,073	(0.15)	52	263K	2B
1397/10/05	6,050	5,943	6,150	6,082	1.64	112	510K	3B
1397/10/04	5,850	5,850	5,950	5,984	(0.45)	42	78K	459M
1397/10/03	6,187	5,903	6,187	6,011	(1.26)	41	321K	2B
1397/10/02	6,299	6,001	6,299	6,088	(0.02)	99	836K	5B
1397/10/01	5,824	5,824	6,215	6,089	(0.59)	44	228K	1B
1397/09/28	6,135	6,027	6,248	6,125	(3.45)	77	991K	6B
1397/09/27	6,294	6,121	6,463	6,344	(0.89)	54	575K	4B
1397/09/26	6,480	6,100	6,636	6,401	1.09	95	806K	5B
1397/09/25	6,406	6,170	6,500	6,332	(2.49)	106	931K	6B
1397/09/24	6,500	6,405	6,600	6,494	(3.68)	119	518K	3B
1397/09/21	6,580	6,501	6,580	6,742	(1.11)	30	90K	586M
1397/09/20	6,735	6,515	6,925	6,818	3.35	170	1M	7B
1397/09/19	6,360	6,360	6,665	6,597	3.92	306	2M	13B
1397/09/18	6,250	6,173	6,400	6,348	(1.7)	59	203K	1B
1397/09/17	6,170	6,170	6,616	6,458	(0.05)	26	45K	290M
1397/09/14	6,570	6,455	6,699	6,461	(4.9)	185	1M	7B
1397/09/13	7,000	6,642	7,000	6,794	(1.69)	87	306K	2B
1397/09/12	6,889	6,889	7,089	6,911	(4.69)	308	2M	11B
1397/09/11	6,928	6,928	6,928	7,251	(0.56)	16	39K	270M
1397/09/10	6,937	6,937	6,937	7,292	(0.14)	9	9K	65M
1397/09/07	7,086	7,086	7,478	7,302	(2.09)	50	185K	1B
1397/09/06	7,300	7,005	7,500	7,458	(0.33)	41	87K	643M
1397/08/27	7,799	7,200	7,799	7,483	(0.49)	56	97K	714M
1397/08/26	7,534	7,350	7,534	7,520	4.79	179	873K	7B
1397/08/23	7,150	6,890	7,327	7,176	2.82	91	377K	3B
1397/08/22	7,200	6,700	7,200	6,979	0.03	33	35K	245M
1397/08/21	7,142	6,801	7,390	6,977	(0.97)	73	388K	3B
1397/08/20	7,260	6,998	7,549	7,045	(4.36)	123	597K	4B
1397/08/19	7,026	7,022	7,590	7,366	0.10	25	51K	378M
1397/08/15	7,481	7,110	7,481	7,359	(1.63)	26	130K	932M
1397/08/14	7,103	7,103	7,621	7,481	0.08	13	81K	608M
1397/08/13	7,500	7,211	7,500	7,475	(0.52)	27	99K	732M
1397/08/12	7,420	7,420	7,896	7,514	(3.79)	76	312K	2B
1397/08/09	7,509	7,509	7,999	7,810	(1.19)	37	100K	757M
1397/08/07	7,732	7,731	7,995	7,904	1.86	38	305K	2B
1397/08/06	7,754	7,754	8,000	7,760	(4.93)	100	540K	4B
1397/08/05	7,776	7,776	7,776	8,162	(0.28)	11	20K	154M
1397/08/02	8,180	7,930	8,180	8,185	(1.94)	50	139K	1B
1397/08/01	7,869	7,869	8,397	8,347	0.88	74	714K	6B
1397/07/30	8,420	7,832	8,420	8,274	0.57	124	1M	9B
1397/07/29	8,550	8,191	8,550	8,227	(4.58)	111	372K	3B
1397/07/28	9,199	8,417	9,199	8,622	(2.68)	157	1M	10B
1397/07/25	8,435	8,434	9,200	8,859	(0.2)	246	3M	26B
1397/07/24	9,100	8,550	9,100	8,877	(0.35)	132	999K	9B
1397/07/23	8,227	8,227	9,089	8,908	2.90	134	1M	9B
1397/07/22	8,258	8,258	8,258	8,657	(0.4)	4	28K	231M
1397/07/21	8,341	8,340	8,341	8,692	(0.98)	10	69K	572M
1397/07/18	8,761	8,745	9,490	8,778	(4.64)	140	599K	5B
1397/07/17	8,975	8,975	9,699	9,205	(2.56)	206	1M	11B
1397/07/16	9,116	9,116	9,200	9,447	(1.54)	45	108K	985M
1397/07/15	9,995	9,388	9,995	9,595	(2.9)	72	223K	2B
1397/07/14	9,902	9,502	9,902	9,882	4.78	215	1M	12B
1397/07/11	8,605	8,605	9,458	9,431	4.70	89	396K	4B
1397/07/10	9,450	8,976	9,450	9,008	(4.66)	212	1M	10B
1397/07/09	9,798	9,248	9,888	9,448	(2.94)	286	1M	14B
1397/07/08	9,922	9,490	9,922	9,734	2.60	280	905K	9B
1397/07/07	9,555	9,221	9,555	9,487	4.25	588	5M	46B
1397/07/04	9,100	9,100	9,100	9,100	5.00	32	353K	3B
1397/07/03	8,667	8,667	8,667	8,667	4.99	56	974K	8B
1397/07/02	7,862	7,862	8,255	8,255	10.24	58	1M	9B
1397/06/31	7,796	7,796	7,796	7,488	0.85	13	59K	460M
1397/06/27	7,550	7,550	7,550	7,425	3.25	22	228K	2B
1397/06/26	7,191	7,191	7,191	7,191	4.99	47	434K	3B
1397/06/25	6,970	6,661	6,975	6,849	3.10	162	783K	5B
1397/06/24	6,840	6,519	7,098	6,643	(3.19)	508	3M	19B
1397/06/21	7,199	6,595	7,200	6,862	(1.15)	467	2M	15B
1397/06/20	6,868	6,525	7,211	6,942	6.10	266	1M	10B
1397/06/19	6,543	6,543	6,543	6,543	4.99	21	361K	2B
1397/06/18	6,232	6,232	6,232	6,232	4.99	35	542K	3B
1397/06/17	5,949	5,720	6,004	5,936	3.79	335	3M	15B
1397/06/14	5,719	5,719	5,719	5,719	4.99	35	350K	2B
1397/06/13	5,215	5,215	5,475	5,447	9.66	47	530K	3B
1397/06/10	4,735	4,735	4,971	4,967	10.13	68	1M	6B
1397/06/07	4,510	4,510	4,510	4,510	4.98	27	513K	2B
1397/06/06	4,296	4,296	4,296	4,296	4.99	34	388K	2B
1397/06/05	4,092	4,092	4,092	4,092	4.98	35	504K	2B
1397/06/04	3,894	3,790	4,091	3,898	0.03	469	5M	21B
1397/06/03	3,799	3,799	3,930	3,897	4.11	158	1M	4B
1397/05/30	3,766	3,600	3,859	3,743	4.35	197	1M	5B
1397/05/29	3,587	3,587	3,587	3,587	4.98	18	350K	1B
1397/05/28	3,339	3,268	3,431	3,417	4.56	162	1M	5B
1397/05/27	3,268	3,268	3,268	3,268	4.98	88	1M	3B
1397/05/24	3,113	3,050	3,113	3,113	4.99	36	358K	1B
1397/05/23	2,875	2,874	3,050	2,965	2.07	120	1M	3B
1397/05/22	2,955	2,849	3,039	2,905	(3.1)	74	376K	1B
1397/05/21	3,010	2,960	3,082	2,998	(3.57)	87	387K	1B
1397/05/20	3,030	3,025	3,119	3,109	(0.83)	40	128K	392M
1397/05/17	3,211	3,088	3,330	3,135	(3.54)	156	849K	3B
1397/05/16	3,328	3,123	3,328	3,250	2.52	134	737K	2B
1397/05/15	3,115	3,100	3,236	3,170	2.86	204	1M	4B
1397/05/14	3,059	3,059	3,334	3,082	(4.26)	462	4M	13B
1397/05/13	3,080	3,080	3,080	3,219	(0.71)	21	50K	154M
1397/05/10	3,370	3,218	3,465	3,242	(4.28)	120	701K	2B
1397/05/09	3,400	3,250	3,509	3,387	(0.12)	225	1M	4B
1397/05/08	3,536	3,230	3,536	3,391	0.68	79	173K	589M
1397/05/07	3,210	3,210	3,464	3,368	(0.27)	30	33K	110M
1397/05/06	3,250	3,229	3,477	3,377	(0.62)	23	56K	182M
1397/05/03	3,300	3,250	3,325	3,398	(0.67)	10	48K	157M
1397/05/02	3,261	3,261	3,261	3,421	(0.32)	9	23K	74M
1397/05/01	3,313	3,313	3,313	3,432	(1.58)	17	110K	364M
1397/04/31	3,353	3,328	3,356	3,487	(0.46)	15	34K	114M
1397/04/30	3,352	3,352	3,499	3,503	(0.71)	24	51K	172M
1397/04/27	3,357	3,357	3,357	3,528	(0.14)	3	10K	34M
1397/04/26	3,368	3,368	3,368	3,533	(0.34)	17	25K	83M
1397/04/25	3,368	3,368	3,368	3,545	0.0	1	338	1M
1397/04/24	3,393	3,384	3,393	3,545	(0.48)	6	34K	116M
1397/04/23	3,500	3,393	3,500	3,562	(0.25)	17	23K	81M
1397/04/20	3,598	3,420	3,601	3,571	(0.78)	26	57K	196M
1397/04/19	3,600	3,598	3,600	3,599	4.90	9	7K	25M
1397/04/10	3,680	3,371	3,680	3,491	(1.61)	53	180K	617M
1397/04/09	3,614	3,499	3,614	3,548	3.08	47	284K	1B
1397/04/06	3,467	3,360	3,566	3,442	1.32	44	231K	800M
1397/04/05	3,458	3,393	3,570	3,397	(4.87)	105	1M	4B
1397/04/04	3,600	3,458	3,750	3,571	(0.03)	111	522K	2B
1397/04/03	3,580	3,487	3,720	3,572	(2.06)	100	267K	947M
1397/04/02	3,790	3,600	3,790	3,647	(0.05)	25	67K	242M
1397/03/30	3,746	3,650	3,774	3,649	0.97	37	120K	445M
1397/03/29	3,641	3,456	3,642	3,614	(0.61)	32	103K	366M
1397/03/28	3,770	3,515	3,770	3,636	(1.7)	29	153K	544M
1397/03/27	3,698	3,572	3,790	3,699	0.74	46	172K	643M
1397/03/23	3,588	3,503	3,699	3,672	(0.35)	31	143K	522M
1397/03/22	3,512	3,508	3,512	3,685	(0.19)	9	14K	50M
1397/03/21	3,590	3,548	3,620	3,692	(1.12)	24	93K	333M
1397/03/20	3,600	3,594	3,610	3,734	(1.3)	13	91K	327M
1397/03/19	3,640	3,630	3,640	3,783	(0.99)	12	70K	252M
1397/03/13	3,700	3,694	3,799	3,821	(0.03)	7	4K	15M
1397/03/12	3,703	3,644	3,860	3,822	(0.34)	20	40K	147M
1397/03/09	3,700	3,700	3,870	3,835	(0.75)	27	259K	991M
1397/03/08	3,900	3,711	3,900	3,864	(0.49)	23	98K	372M
1397/03/07	3,889	3,800	3,900	3,883	(0.59)	34	141K	543M
1397/03/06	3,990	3,825	3,990	3,906	0.0	6	17K	68M
1397/03/05	3,975	3,815	3,999	3,906	0.46	14	74K	295M
1397/03/02	3,977	3,843	3,978	3,888	(0.08)	25	169K	657M
1397/03/01	3,940	3,875	4,030	3,891	0.28	51	66K	260M
1397/02/31	3,847	3,842	4,000	3,880	0.86	53	334K	1B
1397/02/30	4,059	3,709	4,059	3,847	(0.52)	7	62K	232M
1397/02/29	3,838	3,712	3,924	3,867	3.45	128	895K	3B
1397/02/26	3,720	3,700	3,820	3,738	1.69	67	486K	2B
1397/02/25	3,500	3,500	3,700	3,676	0.55	60	341K	1B
1397/02/24	3,599	3,470	3,742	3,656	2.58	90	825K	3B
1397/02/23	3,600	3,422	3,699	3,564	0.73	33	196K	701M
1397/02/22	3,589	3,430	3,600	3,538	2.31	32	258K	920M
1397/02/19	3,599	3,400	3,599	3,458	(0.75)	38	279K	964M
1397/02/18	3,419	3,419	3,516	3,484	4.03	77	411K	1B
1397/02/17	3,259	3,200	3,410	3,349	3.11	90	699K	2B
1397/02/16	3,100	3,100	3,270	3,248	1.82	44	348K	1B
1397/02/15	3,199	3,199	3,238	3,190	0.35	21	134K	429M
1397/02/11	3,160	3,051	3,200	3,179	1.96	84	696K	2B
1397/02/10	3,001	3,001	3,120	3,118	(0.1)	12	27K	82M
1397/02/09	2,968	2,968	3,144	3,121	(0.1)	5	9K	26M
1397/02/08	3,200	3,019	3,200	3,124	0.0	14	53K	167M
1397/02/05	3,230	3,230	3,230	3,124	0.0	1	315	1M
1397/02/04	3,300	3,113	3,320	3,124	(4.64)	162	3M	8B
1397/02/03	3,299	3,250	3,309	3,276	0.58	41	374K	1B
1397/02/02	3,256	3,180	3,329	3,257	0.03	41	289K	943M
1397/02/01	3,300	3,240	3,305	3,256	1.31	27	185K	610M
1397/01/29	3,234	3,140	3,300	3,214	0.12	10	32K	103M
1397/01/28	3,295	3,082	3,295	3,210	0.0	21	52K	167M
1397/01/27	3,200	3,200	3,300	3,210	1.04	30	124K	404M
1397/01/26	3,039	3,039	3,258	3,177	0.09	9	19K	60M
1397/01/22	3,240	3,092	3,263	3,174	(0.72)	22	140K	438M
1397/01/21	3,178	3,178	3,268	3,197	0.0	16	40K	127M
1397/01/20	3,110	3,104	3,253	3,197	3.16	54	381K	1B
1397/01/19	3,142	3,142	3,142	3,099	0.0	1	1K	3M
1397/01/18	3,150	2,897	3,150	3,099	1.64	84	1M	4B
1397/01/15	3,086	3,085	3,100	3,049	1.19	13	163K	502M
1397/01/14	3,085	3,085	3,085	3,013	0.07	4	10K	31M
1397/01/08	2,995	2,995	3,086	3,011	0.57	10	98K	298M
1397/01/07	2,994	2,990	2,994	2,994	0.0	4	8K	23M
1397/01/06	2,847	2,847	3,027	2,994	(0.07)	4	11K	32M
1397/01/05	3,050	3,050	3,079	2,996	0.03	3	3K	9M
1396/12/28	3,055	2,941	3,055	2,995	0.0	9	24K	71M
1396/12/27	3,087	2,946	3,087	2,995	0.07	4	11K	32M
1396/12/26	2,970	2,920	3,024	2,993	0.03	25	66K	199M
1396/12/23	2,921	2,919	3,029	2,992	(0.07)	4	10K	30M
1396/12/22	3,080	2,867	3,080	2,994	(0.2)	3	22K	64M
1396/12/21	2,997	2,997	3,098	3,000	0.03	12	100K	302M
1396/12/20	3,080	2,940	3,080	2,999	(0.3)	12	106K	316M
1396/12/19	3,182	2,980	3,188	3,008	(1.25)	43	390K	1B
1396/12/16	3,100	2,990	3,185	3,046	(0.42)	33	92K	276M
1396/12/15	2,946	2,946	3,102	3,059	(1.04)	25	126K	377M
1396/12/14	3,001	3,000	3,175	3,091	(0.42)	14	53K	161M
1396/12/13	3,102	3,003	3,155	3,104	(0.48)	27	97K	297M
1396/12/12	3,150	3,081	3,180	3,119	(0.03)	24	88K	273M
1396/12/09	3,150	2,950	3,183	3,120	0.74	48	127K	400M
1396/12/08	3,120	2,870	3,145	3,097	3.37	69	253K	795M
1396/12/07	2,744	2,744	3,030	2,996	3.81	23	284K	858M
1396/12/06	3,130	2,859	3,130	2,886	(4.09)	65	565K	2B
1396/12/05	3,145	3,142	3,145	3,009	0.07	3	5K	16M
1396/12/02	3,055	2,951	3,150	3,007	0.17	25	83K	250M
1396/11/30	3,018	3,000	3,018	3,002	(2.82)	44	346K	1B
1396/11/29	3,119	3,085	3,119	3,089	0.0	3	8K	26M
1396/11/28	3,040	3,030	3,164	3,089	(0.03)	13	32K	98M
1396/11/25	3,111	3,012	3,160	3,090	(1.06)	35	597K	2B
1396/11/24	3,060	3,003	3,080	3,123	(1.2)	28	88K	264M
1396/11/23	3,066	3,066	3,100	3,161	(0.19)	18	25K	76M
1396/11/21	3,100	3,075	3,100	3,167	(0.06)	7	9K	28M
1396/11/18	3,085	3,080	3,200	3,169	(0.09)	20	53K	166M
1396/11/17	3,250	3,110	3,250	3,172	0.13	31	54K	172M
1396/11/16	3,210	3,089	3,310	3,168	0.48	18	77K	249M
1396/11/15	3,200	3,059	3,260	3,153	(1.38)	26	307K	967M
1396/11/14	3,200	3,160	3,200	3,197	(0.03)	44	442K	1B
1396/11/11	3,160	3,055	3,220	3,198	(0.28)	26	68K	216M
1396/11/10	3,267	3,151	3,300	3,207	(3.29)	87	357K	1B
1396/11/09	3,420	3,252	3,440	3,316	1.10	70	505K	2B
1396/11/08	3,263	3,262	3,440	3,280	(4.46)	52	326K	1B
1396/11/07	3,650	3,372	3,650	3,433	(3.27)	79	308K	1B
1396/11/04	3,530	3,457	3,555	3,549	4.81	147	618K	2B
1396/11/03	3,345	3,300	3,392	3,386	4.80	118	562K	2B
1396/11/02	3,140	3,057	3,247	3,231	4.46	138	711K	2B
1396/11/01	3,111	3,021	3,131	3,093	0.26	51	373K	1B
1396/10/30	3,145	3,047	3,145	3,085	(0.1)	11	33K	101M
1396/10/27	3,145	3,050	3,145	3,088	0.19	24	185K	573M
1396/10/26	3,142	3,037	3,142	3,082	(0.39)	33	157K	481M
1396/10/25	3,110	3,072	3,149	3,094	1.01	58	185K	577M
1396/10/24	3,088	3,002	3,109	3,063	(0.45)	69	392K	1B
1396/10/23	3,100	2,961	3,100	3,077	2.43	98	449K	1B
1396/10/20	3,076	2,902	3,076	3,004	0.10	32	91K	273M
1396/10/19	3,070	2,941	3,070	3,001	(0.69)	57	187K	557M
1396/10/18	3,130	3,007	3,130	3,022	(2.3)	155	1M	4B
1396/10/17	3,094	3,010	3,094	3,093	4.95	344	3M	9B
1396/10/16	2,966	2,966	2,966	2,947	4.32	17	304K	901M
1396/10/13	2,934	2,934	2,934	2,825	1.07	28	76K	223M
1396/10/12	2,902	2,902	2,902	2,795	1.12	6	79K	229M
1396/10/11	2,898	2,898	2,898	2,764	0.14	2	10K	29M
1396/10/10	2,837	2,837	2,837	2,760	2.15	20	150K	426M
1396/10/09	2,831	2,831	2,831	2,702	0.19	4	12K	34M
1396/10/06	2,829	2,829	2,829	2,697	0.07	4	5K	13M
1396/10/05	2,825	2,825	2,825	2,695	0.15	2	10K	30M
1396/10/04	2,789	2,789	2,815	2,691	0.37	18	27K	75M
1396/10/03	2,789	2,705	2,789	2,681	0.90	19	65K	181M
1396/10/02	2,758	2,757	2,767	2,657	0.80	26	55K	153M
1396/09/29	2,650	2,569	2,738	2,636	1.07	30	108K	291M
1396/09/28	2,650	2,650	2,679	2,608	0.04	2	4K	10M
1396/09/27	2,567	2,567	2,650	2,607	0.0	7	12K	31M
1396/09/26	2,600	2,567	2,650	2,607	(0.08)	10	44K	115M
1396/09/25	2,739	2,600	2,739	2,609	(0.04)	18	45K	118M
1396/09/22	2,691	2,599	2,713	2,610	(0.04)	22	209K	544M
1396/09/21	2,593	2,593	2,698	2,611	1.60	36	173K	458M
1396/09/20	2,605	2,542	2,605	2,570	(0.16)	14	77K	197M
1396/09/19	2,609	2,549	2,609	2,574	0.04	21	151K	388M
1396/09/18	2,523	2,523	2,609	2,573	0.0	16	44K	112M
1396/09/14	2,578	2,521	2,590	2,573	(0.16)	17	29K	72M
1396/09/13	2,639	2,527	2,639	2,577	(0.35)	17	57K	143M
1396/09/12	2,522	2,522	2,550	2,586	(0.39)	28	57K	145M
1396/09/11	2,619	2,541	2,680	2,596	0.31	24	70K	183M
1396/09/08	2,601	2,580	2,654	2,588	0.04	11	10K	26M
1396/09/07	2,566	2,539	2,600	2,587	(0.61)	22	125K	320M
1396/09/05	2,699	2,600	2,699	2,603	(3.84)	52	344K	895M
1396/09/04	2,611	2,610	2,719	2,707	(0.51)	31	100K	266M
1396/09/01	2,700	2,624	2,730	2,721	(1.31)	42	136K	363M
1396/08/30	2,686	2,686	2,790	2,757	(2.13)	32	185K	500M
1396/08/29	2,790	2,727	2,790	2,817	(1.85)	28	135K	370M
1396/08/27	2,820	2,820	2,849	2,870	(0.03)	6	17K	50M
1396/08/24	2,781	2,781	2,859	2,871	(0.14)	7	27K	77M
1396/08/23	2,830	2,793	2,869	2,875	(0.86)	30	93K	262M
1396/08/22	2,939	2,841	2,939	2,900	(0.07)	12	46K	134M
1396/08/21	2,820	2,816	3,019	2,902	(0.14)	24	104K	301M
1396/08/20	2,800	2,790	2,949	2,906	0.14	28	154K	447M
1396/08/17	2,840	2,840	2,920	2,902	1.15	22	264K	769M
1396/08/16	2,829	2,811	2,921	2,869	3.13	66	710K	2B
1396/08/15	2,665	2,665	2,847	2,782	2.58	33	229K	645M
1396/08/14	2,720	2,702	2,800	2,712	(2.02)	62	418K	1B
1396/08/13	2,750	2,660	2,849	2,768	(0.97)	38	174K	476M
1396/08/10	2,900	2,781	2,900	2,795	(0.14)	35	151K	422M
1396/08/09	2,850	2,800	2,870	2,799	0.36	12	82K	231M
1396/08/08	2,870	2,800	2,899	2,789	0.98	23	117K	332M
1396/08/07	2,755	2,740	2,885	2,762	(2.75)	28	384K	1B
1396/08/06	2,919	2,740	2,919	2,840	0.0	24	17K	48M
1396/08/03	2,958	2,703	2,958	2,840	(0.18)	39	82K	231M
1396/08/02	2,949	2,853	2,949	2,845	0.89	38	106K	307M
1396/08/01	2,897	2,860	2,904	2,820	1.51	35	134K	387M
1396/07/30	2,817	2,725	2,820	2,778	1.94	34	257K	717M
1396/07/29	2,671	2,670	2,799	2,725	0.89	46	105K	292M
1396/07/26	2,787	2,655	2,795	2,701	0.26	26	38K	105M
1396/07/25	2,655	2,653	2,750	2,694	(0.07)	14	52K	140M
1396/07/24	2,700	2,650	2,750	2,696	(0.04)	18	26K	69M
1396/07/23	2,827	2,630	2,827	2,697	0.11	15	11K	32M
1396/07/22	2,720	2,700	2,809	2,694	0.67	31	65K	180M
1396/07/19	2,691	2,552	2,738	2,676	(0.37)	12	31K	79M
1396/07/18	2,661	2,661	2,739	2,686	0.04	12	13K	34M
1396/07/17	2,728	2,682	2,729	2,685	0.11	13	29K	79M
1396/07/16	2,681	2,680	2,681	2,682	(4.93)	32	344K	923M
1396/07/15	2,848	2,720	2,879	2,821	(0.11)	11	51K	142M
1396/07/12	2,849	2,840	2,849	2,824	0.0	3	4K	13M
1396/07/11	2,717	2,693	2,840	2,824	(0.35)	39	63K	174M
1396/07/10	2,709	2,709	2,720	2,834	(0.04)	4	2K	6M
1396/07/05	2,920	2,790	2,920	2,835	1.69	63	191K	549M
1396/07/04	2,831	2,831	2,831	2,788	3.37	25	237K	672M
1396/07/03	2,796	2,796	2,796	2,697	1.28	17	90K	251M
1396/07/02	2,732	2,732	2,732	2,663	2.34	46	165K	450M
1396/07/01	2,740	2,592	2,741	2,602	(4.62)	40	441K	1B
1396/06/29	2,868	2,726	2,868	2,728	(4.91)	56	531K	1B
1396/06/28	2,861	2,740	2,880	2,869	(0.52)	20	39K	106M
1396/06/27	2,854	2,770	2,854	2,884	(0.41)	9	37K	102M
1396/06/26	2,877	2,771	2,877	2,896	(0.58)	20	54K	152M
1396/06/25	2,940	2,827	2,999	2,913	(2.08)	67	190K	545M
1396/06/22	2,882	2,880	2,967	2,975	(1.85)	55	140K	406M
1396/06/21	2,940	2,910	2,987	3,031	(1.01)	43	81K	238M
1396/06/20	3,040	2,939	3,079	3,062	(0.2)	19	38K	115M
1396/06/19	2,926	2,926	3,090	3,068	(0.36)	11	31K	91M
1396/06/15	3,099	2,936	3,099	3,079	(0.26)	29	43K	131M
1396/06/14	3,050	3,018	3,050	3,087	(0.68)	14	86K	260M
1396/06/13	2,988	2,988	3,097	3,108	(0.19)	15	27K	82M
1396/06/12	3,032	3,000	3,112	3,114	(1.3)	35	102K	308M
1396/06/11	3,388	3,113	3,388	3,155	(3.69)	75	328K	1B
1396/06/08	3,329	3,185	3,340	3,276	2.99	291	3M	9B
1396/06/07	3,149	3,102	3,222	3,181	3.65	75	366K	1B
1396/06/06	2,900	2,890	3,074	3,069	4.82	188	3M	8B
1396/06/05	2,960	2,915	3,029	2,928	(4.56)	127	922K	3B
1396/06/04	3,010	2,970	3,097	3,068	(0.97)	34	130K	393M
1396/06/01	3,021	3,010	3,100	3,098	(0.19)	15	51K	157M
1396/05/31	2,970	2,970	3,199	3,104	0.91	35	247K	769M
1396/05/30	3,140	3,021	3,236	3,076	(3.27)	70	387K	1B
1396/05/29	3,160	3,110	3,208	3,180	(0.66)	25	141K	445M
1396/05/28	3,190	3,160	3,271	3,201	(0.09)	20	51K	163M
1396/05/25	3,230	3,185	3,250	3,204	(0.31)	94	589K	2B
1396/05/24	3,171	3,171	3,200	3,214	(0.16)	10	58K	184M
1396/05/23	3,297	3,200	3,297	3,219	0.91	30	231K	748M
1396/05/22	3,154	3,147	3,300	3,190	(3.68)	114	651K	2B
1396/05/21	3,400	3,162	3,461	3,312	0.45	96	839K	3B
1396/05/18	3,137	3,100	3,314	3,297	4.43	120	2M	5B
1396/05/17	3,136	3,130	3,199	3,157	(0.82)	29	220K	691M
1396/05/16	3,186	3,123	3,225	3,183	(2.06)	58	507K	2B
1396/05/15	3,220	3,186	3,220	3,250	(0.49)	24	96K	309M
1396/05/11	3,201	3,200	3,328	3,266	0.21	102	865K	3B
1396/05/10	3,362	3,186	3,364	3,259	1.34	41	510K	2B
1396/05/09	3,116	3,110	3,390	3,216	(1.23)	129	825K	3B
1396/05/08	3,230	3,230	3,349	3,256	0.77	36	193K	631M
1396/05/07	3,243	3,100	3,370	3,231	0.65	86	449K	1B
1396/05/04	3,359	3,208	3,359	3,210	(4.92)	176	1M	5B
1396/05/03	3,489	3,157	3,489	3,376	1.59	101	585K	2B
1396/05/02	3,323	3,322	3,323	3,323	4.99	138	945K	3B
1396/05/01	2,967	2,967	3,222	3,165	3.13	155	1M	4B
1396/04/31	3,110	2,921	3,149	3,069	1.45	142	874K	3B
1396/04/28	3,025	3,020	3,025	3,025	5.00	93	1M	3B
1396/04/27	2,715	2,715	2,890	2,881	4.65	126	1M	3B
1396/04/26	2,803	2,714	2,840	2,753	(1.15)	49	324K	892M
1396/04/25	2,730	2,709	2,833	2,785	(1.87)	172	1M	3B
1396/04/24	2,879	2,732	2,879	2,838	3.50	404	3M	9B
1396/04/21	2,742	2,742	2,742	2,742	4.98	31	367K	1B
1396/04/20	2,668	2,668	2,668	2,612	2.79	13	195K	521M
1396/04/19	2,642	2,642	2,642	2,541	0.95	12	67K	177M
1396/04/18	2,460	2,460	2,583	2,517	6.34	77	749K	2B
1396/04/11	2,420	2,419	2,445	2,442	4.85	125	2M	4B
1396/04/10	2,348	2,262	2,350	2,329	4.02	94	1M	3B
1396/04/07	2,200	2,200	2,348	2,239	(0.18)	45	336K	753M
1396/04/04	2,231	2,220	2,300	2,243	(2.27)	54	486K	1B
1396/04/03	2,215	2,215	2,320	2,295	0.17	17	215K	493M
1396/03/31	2,300	2,220	2,300	2,291	(0.22)	13	38K	86M
1396/03/30	2,281	2,247	2,285	2,296	(1.37)	25	152K	342M
1396/03/29	2,273	2,271	2,300	2,328	(0.13)	7	21K	49M
1396/03/28	2,273	2,273	2,274	2,331	(0.51)	13	63K	143M
1396/03/27	2,391	2,271	2,391	2,343	(0.34)	24	61K	141M
1396/03/24	2,398	2,279	2,400	2,351	(0.47)	77	541K	1B
1396/03/23	2,327	2,327	2,368	2,362	4.70	119	950K	2B
1396/03/22	2,227	2,156	2,312	2,256	2.45	114	1M	3B
1396/03/21	2,266	2,150	2,266	2,202	0.50	22	139K	308M
1396/03/20	2,258	2,181	2,258	2,191	0.18	19	81K	178M
1396/03/17	2,260	2,156	2,260	2,187	(1.35)	71	619K	1B
1396/03/16	2,184	2,184	2,269	2,217	0.50	73	624K	1B
1396/03/13	2,189	2,179	2,257	2,206	1.10	39	203K	450M
1396/03/10	2,167	2,161	2,220	2,182	0.18	39	154K	336M
1396/03/09	2,241	2,167	2,243	2,178	(4.52)	110	635K	1B
1396/03/08	2,300	2,240	2,360	2,281	(1.47)	53	334K	760M
1396/03/07	2,350	2,270	2,370	2,315	(2.49)	86	751K	2B
1396/03/06	2,331	2,331	2,380	2,374	(1.29)	26	259K	611M
1396/03/03	2,430	2,380	2,444	2,405	(1.11)	67	754K	2B
1396/03/02	2,430	2,390	2,467	2,432	1.54	62	651K	2B
1396/03/01	2,345	2,345	2,430	2,395	(0.29)	40	362K	866M
1396/02/31	2,480	2,367	2,480	2,402	(0.29)	105	942K	2B
1396/02/30	2,533	2,385	2,533	2,409	(0.25)	67	436K	1B
1396/02/27	2,440	2,372	2,499	2,415	(2.86)	157	1M	3B
1396/02/26	2,470	2,431	2,532	2,486	3.03	172	1M	2B
1396/02/25	2,355	2,330	2,428	2,413	4.32	285	2M	5B
1396/02/24	2,261	2,261	2,364	2,313	1.49	75	575K	1B
1396/02/23	2,320	2,240	2,355	2,279	(2.19)	169	1M	3B
1396/02/20	2,400	2,312	2,400	2,330	(1.85)	95	613K	1B
1396/02/19	2,444	2,283	2,444	2,374	(0.08)	202	1M	3B
1396/02/18	2,350	2,306	2,457	2,376	0.08	215	2M	4B
1396/02/17	2,351	2,346	2,420	2,374	(3.77)	283	2M	4B
1396/02/16	2,495	2,380	2,495	2,467	3.79	498	5M	11B
1396/02/13	2,330	2,330	2,382	2,377	4.76	145	2M	4B
1396/02/12	2,277	2,200	2,334	2,269	0.44	486	3M	8B
1396/02/11	2,306	2,179	2,306	2,259	2.82	715	9M	19B
1396/02/10	2,224	2,224	2,224	2,197	3.68	35	259K	577M
1396/02/09	2,080	2,080	2,122	2,119	4.85	176	3M	6B
1396/02/06	2,045	2,004	2,058	2,021	0.15	124	789K	2B
1396/02/04	2,050	1,997	2,059	2,018	0.25	67	525K	1B
1396/02/03	1,962	1,951	2,050	2,013	(0.59)	71	530K	1B
1396/02/02	2,077	1,955	2,077	2,025	(0.25)	37	98K	197M
1396/01/30	2,021	2,000	2,080	2,030	1.81	60	412K	837M
1396/01/29	1,902	1,901	2,021	1,994	3.58	90	428K	854M
1396/01/28	1,999	1,902	1,999	1,925	(2.43)	81	384K	739M
1396/01/27	1,940	1,936	2,043	1,973	(1.4)	142	534K	1B
1396/01/26	2,099	1,940	2,099	2,001	(1.62)	139	765K	2B
1396/01/23	2,046	2,000	2,070	2,034	(2.21)	103	338K	687M
1396/01/21	2,098	2,044	2,150	2,080	(2.07)	228	578K	1B
1396/01/20	2,152	2,022	2,152	2,124	3.61	272	1M	3B
1396/01/19	2,056	2,056	2,056	2,050	4.65	44	329K	676M
1396/01/16	1,949	1,920	1,960	1,959	4.93	105	676K	1B
1396/01/15	1,900	1,841	1,900	1,867	0.21	85	579K	1B
1396/01/14	1,790	1,781	1,897	1,863	3.10	89	472K	880M
1396/01/09	1,800	1,770	1,825	1,807	(0.33)	32	73K	131M
1396/01/08	1,820	1,760	1,830	1,813	(0.06)	30	91K	164M
1396/01/07	1,780	1,766	1,830	1,814	(0.06)	19	53K	96M
1396/01/06	1,836	1,811	1,865	1,815	0.06	13	18K	32M
1396/01/05	1,857	1,800	1,857	1,814	0.06	12	14K	26M
1395/12/28	1,857	1,759	1,857	1,813	(0.06)	27	37K	67M
1395/12/25	1,760	1,756	1,765	1,814	(0.22)	13	25K	43M
1395/12/24	1,800	1,756	1,840	1,818	1.28	33	455K	827M
1395/12/23	1,770	1,721	1,809	1,795	4.18	58	341K	614M
1395/12/22	1,699	1,699	1,773	1,723	(0.12)	21	74K	127M
1395/12/21	1,706	1,690	1,790	1,725	(1.88)	57	205K	348M
1395/12/18	1,725	1,712	1,750	1,758	(0.51)	23	68K	117M
1395/12/17	1,745	1,731	1,810	1,767	0.0	7	7K	12M
1395/12/16	1,777	1,736	1,785	1,767	(3.18)	54	292K	514M
1395/12/15	1,831	1,801	1,831	1,825	(0.05)	10	22K	40M
1395/12/14	1,879	1,829	1,879	1,826	0.22	26	85K	156M
1395/12/11	1,795	1,795	1,870	1,822	(1.35)	52	371K	675M
1395/12/10	1,791	1,787	1,848	1,847	(1.12)	38	108K	194M
1395/12/09	1,803	1,803	1,877	1,868	(0.11)	16	18K	34M
1395/12/08	1,831	1,820	1,880	1,870	(0.74)	35	100K	183M
1395/12/07	1,901	1,850	1,901	1,884	(1.88)	88	250K	467M
1395/12/04	1,992	1,849	1,992	1,920	(0.16)	69	185K	354M
1395/12/03	1,901	1,874	1,960	1,923	2.94	165	640K	1B
1395/12/02	1,781	1,781	1,873	1,868	4.71	159	921K	2B
1395/12/01	1,805	1,793	1,808	1,784	0.22	34	80K	145M
1395/11/30	1,770	1,770	1,830	1,780	0.79	49	135K	243M
1395/11/27	1,750	1,727	1,754	1,766	(1.45)	42	188K	327M
1395/11/26	1,813	1,722	1,813	1,792	(0.83)	21	84K	147M
1395/11/25	1,800	1,762	1,849	1,807	(1.09)	53	229K	412M
1395/11/24	1,870	1,788	1,870	1,827	2.58	131	554K	1B
1395/11/23	1,734	1,734	1,786	1,781	4.70	70	330K	589M
1395/11/20	1,725	1,680	1,767	1,701	(0.7)	68	348K	592M
1395/11/19	1,725	1,692	1,725	1,713	(1.04)	57	237K	405M
1395/11/18	1,775	1,725	1,775	1,731	0.0	36	95K	164M
1395/11/17	1,731	1,704	1,759	1,731	(3.46)	62	381K	660M
1395/11/16	1,810	1,740	1,810	1,793	(0.33)	29	103K	183M
1395/11/13	1,790	1,779	1,800	1,799	(0.44)	41	161K	287M
1395/11/12	1,879	1,800	1,879	1,807	(2.22)	76	399K	720M
1395/11/11	1,890	1,825	1,890	1,848	(1.07)	68	203K	372M
1395/11/10	1,887	1,833	1,936	1,868	0.92	110	534K	997M
1395/11/09	1,809	1,787	1,854	1,851	4.81	105	776K	1B
1395/11/06	1,798	1,751	1,798	1,766	1.38	41	247K	439M
1395/11/05	1,743	1,735	1,810	1,742	(1.75)	93	731K	1B
1395/11/04	1,745	1,731	1,799	1,773	(0.73)	37	162K	285M
1395/11/03	1,768	1,732	1,794	1,786	(0.94)	42	170K	301M
1395/11/02	1,781	1,779	1,810	1,803	(0.11)	20	38K	68M
1395/10/29	1,800	1,796	1,843	1,805	(0.39)	42	255K	460M
1395/10/28	1,804	1,752	1,828	1,812	(1.04)	41	191K	342M
1395/10/27	1,845	1,810	1,845	1,831	(0.76)	32	157K	284M
1395/10/26	1,801	1,800	1,925	1,845	0.60	79	441K	813M
1395/10/25	1,781	1,781	1,851	1,834	(0.16)	77	156K	286M
1395/10/22	1,911	1,832	1,911	1,837	(4.72)	105	376K	691M
1395/10/20	1,964	1,850	1,965	1,928	(0.31)	29	50K	94M
1395/10/19	2,000	1,900	2,000	1,934	(3.25)	69	246K	470M
1395/10/18	2,007	1,970	2,007	1,999	4.55	149	640K	1B
1395/10/15	1,969	1,969	1,969	1,912	1.92	19	134K	264M
1395/10/14	1,951	1,951	1,951	1,876	0.91	34	65K	127M
1395/10/13	1,842	1,842	1,939	1,859	0.65	95	1M	2B
1395/10/12	1,841	1,841	1,898	1,847	(4.2)	56	917K	2B
1395/10/11	1,998	1,857	1,998	1,928	(0.26)	20	40K	76M
1395/10/08	1,912	1,900	1,920	1,933	(0.21)	22	50K	96M
1395/10/07	1,942	1,911	1,943	1,937	(0.05)	20	48K	93M
1395/10/06	1,945	1,900	1,968	1,938	(0.41)	26	75K	144M
1395/10/05	1,950	1,950	1,951	1,946	0.0	15	25K	48M
1395/10/04	1,983	1,983	2,000	1,946	0.88	34	86K	173M
1395/10/01	1,900	1,900	1,983	1,929	0.0	9	17K	32M
1395/09/30	2,016	1,925	2,016	1,929	(4.79)	56	366K	706M
1395/09/28	2,069	2,000	2,069	2,026	(0.93)	39	174K	350M
1395/09/24	2,068	2,010	2,084	2,045	0.10	26	99K	202M
1395/09/23	2,031	2,031	2,031	2,043	0.0	1	1K	3M
1395/09/22	2,040	2,030	2,098	2,043	(0.29)	30	151K	308M
1395/09/21	2,045	2,032	2,085	2,049	(0.19)	43	216K	443M
1395/09/20	2,032	2,031	2,090	2,053	0.15	56	203K	416M
1395/09/17	2,060	2,027	2,096	2,050	(1.68)	95	445K	913M
1395/09/16	2,139	2,080	2,139	2,085	1.16	58	353K	736M
1395/09/15	2,100	2,075	2,119	2,061	0.63	35	106K	222M
1395/09/14	2,068	2,022	2,094	2,048	(3.21)	88	351K	719M
1395/09/13	2,120	2,080	2,130	2,116	(1.08)	50	203K	426M
1395/09/09	2,141	2,130	2,199	2,139	(1.2)	78	557K	1B
1395/09/07	2,115	2,120	2,190	2,165	1.17	88	252K	547M
1395/09/06	2,160	2,120	2,178	2,140	0.52	87	245K	526M
1395/09/03	2,105	2,105	2,182	2,129	0.38	26	77K	166M
1395/09/02	2,140	2,105	2,140	2,121	(0.42)	55	157K	331M
1395/09/01	2,179	2,101	2,179	2,130	(0.51)	43	134K	283M
1395/08/29	2,124	2,122	2,178	2,141	(0.37)	56	256K	548M
1395/08/26	2,180	2,115	2,180	2,149	(0.19)	65	176K	378M
1395/08/25	2,135	2,132	2,179	2,153	(0.14)	49	85K	181M
1395/08/24	2,188	2,140	2,188	2,156	(0.83)	57	245K	526M
1395/08/23	2,200	2,140	2,200	2,174	(0.59)	50	115K	247M
1395/08/22	2,139	2,139	2,194	2,187	4.64	158	631K	1B
1395/08/19	2,079	2,079	2,150	2,090	(4.48)	92	427K	893M
1395/08/18	2,200	2,161	2,214	2,188	0.92	97	444K	972M
1395/08/17	2,147	2,140	2,190	2,168	(0.23)	59	237K	512M
1395/08/16	2,165	2,121	2,191	2,173	(0.18)	56	179K	389M
1395/08/15	2,165	2,165	2,241	2,177	(0.37)	77	240K	522M
1395/08/12	2,179	2,150	2,240	2,185	(1.4)	67	267K	582M
1395/08/11	2,318	2,185	2,318	2,216	(2.25)	131	566K	1B
1395/08/10	2,206	2,189	2,320	2,267	1.25	147	534K	1B
1395/08/09	2,297	2,211	2,299	2,239	(2.78)	100	318K	711M
1395/08/08	2,287	2,253	2,350	2,303	2.58	245	1M	3B
1395/08/05	2,161	2,160	2,279	2,245	3.41	340	2M	5B
1395/08/04	2,170	2,151	2,195	2,171	(0.18)	97	349K	758M
1395/08/03	2,195	2,150	2,201	2,175	0.32	71	222K	483M
1395/08/02	2,201	2,140	2,201	2,168	(1.54)	77	231K	496M
1395/08/01	2,189	2,170	2,218	2,202	1.52	89	396K	872M
1395/07/28	2,136	2,130	2,195	2,169	1.17	90	423K	917M
1395/07/27	2,187	2,125	2,187	2,144	0.09	44	86K	186M
1395/07/26	2,150	2,112	2,173	2,142	1.42	67	279K	600M
1395/07/25	2,150	2,100	2,180	2,112	(2.72)	155	516K	1B
1395/07/24	2,240	2,150	2,260	2,171	(3.04)	134	738K	2B
1395/07/19	2,205	2,205	2,255	2,239	0.0	39	152K	340M
1395/07/18	2,203	2,203	2,243	2,239	(0.53)	37	116K	257M
1395/07/17	2,221	2,220	2,250	2,251	(0.44)	35	107K	238M
1395/07/14	2,239	2,215	2,295	2,261	2.12	239	974K	2B
1395/07/13	2,258	2,170	2,258	2,214	2.12	100	400K	885M
1395/07/12	2,210	2,150	2,220	2,168	(3.26)	102	475K	1B
1395/07/11	2,220	2,202	2,289	2,241	1.31	115	474K	1B
1395/07/10	2,259	2,200	2,259	2,212	(0.76)	78	303K	670M
1395/07/07	2,270	2,200	2,295	2,229	0.27	65	205K	457M
1395/07/06	2,183	2,183	2,270	2,223	0.59	96	378K	839M
1395/07/05	2,260	2,170	2,260	2,210	(0.05)	39	117K	258M
1395/07/04	2,371	2,188	2,371	2,211	(3.95)	112	611K	1B
1395/07/03	2,280	2,280	2,345	2,302	(0.04)	62	348K	802M
1395/06/31	2,275	2,260	2,351	2,303	(0.39)	145	368K	849M
1395/06/29	2,310	2,280	2,345	2,312	3.12	154	463K	1B
1395/06/28	2,286	2,193	2,300	2,242	(1.92)	155	531K	1B
1395/06/27	2,290	2,261	2,322	2,286	(0.22)	115	434K	991M
1395/06/24	2,270	2,240	2,347	2,291	1.91	100	495K	1B
1395/06/23	2,181	2,181	2,259	2,248	4.46	168	908K	2B
1395/06/21	2,247	2,124	2,260	2,152	(3.71)	150	720K	2B
1395/06/20	2,215	2,195	2,228	2,235	(0.75)	40	121K	266M
1395/06/17	2,187	2,187	2,225	2,252	(0.57)	48	88K	195M
1395/06/16	2,171	2,171	2,290	2,265	3.00	78	359K	813M
1395/06/15	2,261	2,170	2,294	2,199	(3.55)	110	426K	936M
1395/06/14	2,200	2,200	2,320	2,280	2.80	172	677K	2B
1395/06/13	2,170	2,170	2,250	2,218	3.36	109	307K	683M
1395/06/10	2,110	2,110	2,170	2,146	(0.05)	101	647K	1B
1395/06/09	2,136	2,134	2,176	2,147	1.61	90	495K	1B
1395/06/08	2,131	2,100	2,144	2,113	(1.45)	84	661K	1B
1395/06/07	2,144	2,128	2,163	2,144	(0.97)	38	302K	645M
1395/06/06	2,136	2,136	2,220	2,165	(1.1)	112	600K	1B
1395/06/03	2,130	2,130	2,193	2,189	(0.14)	11	20K	43M
1395/06/02	2,149	2,149	2,232	2,192	(1.35)	54	222K	483M
1395/06/01	2,210	2,109	2,297	2,222	0.32	72	289K	643M
1395/05/31	2,221	2,200	2,259	2,215	0.0	39	90K	199M
1395/05/30	2,180	2,135	2,285	2,215	0.27	62	142K	315M
1395/05/27	2,191	2,191	2,300	2,209	(3.54)	102	361K	798M
1395/05/26	2,390	2,255	2,390	2,290	(3.42)	101	565K	1B
1395/05/25	2,420	2,298	2,460	2,371	(1.94)	167	962K	2B
1395/05/24	2,428	2,350	2,428	2,418	4.54	437	3M	8B
1395/05/23	2,313	2,313	2,313	2,313	4.99	43	350K	809M
1395/05/20	2,168	2,168	2,209	2,203	4.71	114	928K	2B
1395/05/19	2,100	2,050	2,142	2,104	0.29	96	398K	837M
1395/05/18	2,043	2,043	2,142	2,098	1.21	80	263K	554M
1395/05/17	2,075	2,030	2,115	2,073	(1.66)	129	398K	826M
1395/05/16	2,150	2,086	2,150	2,108	(2.63)	90	396K	836M
1395/05/13	2,200	2,075	2,280	2,165	(0.73)	86	336K	727M
1395/05/12	2,100	2,100	2,201	2,181	4.01	154	585K	1B
1395/05/11	2,121	2,075	2,129	2,097	(3.76)	91	448K	940M
1395/05/10	2,142	2,140	2,250	2,179	(0.68)	44	130K	280M
1395/05/06	2,200	2,149	2,244	2,194	2.14	126	410K	899M
1395/05/05	2,164	2,120	2,187	2,148	(2.85)	91	534K	1B
1395/05/04	2,248	2,175	2,288	2,211	(2.04)	92	371K	819M
1395/05/03	2,298	2,240	2,306	2,257	0.13	64	173K	390M
1395/05/02	2,379	2,249	2,399	2,254	(4.77)	278	1M	3B
1395/04/30	2,373	2,327	2,383	2,367	4.27	103	487K	1B
1395/04/29	2,210	2,210	2,273	2,270	4.85	48	390K	885M
1395/04/20	2,202	2,202	2,365	2,345	4.08	190	1M	3B
1395/04/19	2,337	2,241	2,439	2,253	(4.45)	143	676K	2B
1395/04/15	2,400	2,336	2,400	2,358	(4.07)	125	525K	1B
1395/04/14	2,628	2,446	2,628	2,458	(4.51)	93	449K	1B
1395/04/13	2,602	2,513	2,680	2,574	(2.17)	75	193K	488M
1395/04/12	2,614	2,614	2,687	2,631	0.65	68	260K	687M
1395/04/09	2,788	2,569	2,788	2,614	(3.33)	165	873K	2B
1395/04/08	2,648	2,600	2,730	2,704	4.00	188	2M	4B
1395/04/06	2,590	2,590	2,740	2,600	(4.62)	236	2M	5B
1395/04/05	2,840	2,683	2,850	2,726	(3.47)	59	292K	791M
1395/04/02	2,886	2,765	2,916	2,824	(0.53)	255	1M	3B
1395/04/01	2,970	2,699	2,978	2,839	0.07	357	2M	6B
1395/03/31	2,790	2,790	2,840	2,837	4.88	245	1M	4B
1395/03/30	2,630	2,550	2,723	2,705	4.28	232	2M	4B
1395/03/29	2,648	2,487	2,715	2,594	(0.88)	238	1M	3B
1395/03/26	2,540	2,540	2,631	2,617	4.43	213	2M	4B
1395/03/25	2,499	2,400	2,513	2,506	4.68	250	2M	5B
1395/03/24	2,390	2,385	2,394	2,394	5.00	112	1M	2B
1395/03/23	2,230	2,151	2,308	2,280	3.68	62	500K	1B
1395/03/22	2,300	2,185	2,334	2,199	(4.39)	55	400K	880M
1395/03/19	2,400	2,289	2,460	2,300	(4.52)	56	325K	745M
1395/03/18	2,579	2,402	2,579	2,409	(4.71)	64	681K	2B
1395/03/17	2,498	2,382	2,600	2,528	2.02	77	422K	1B
1395/03/16	2,497	2,276	2,509	2,478	3.68	99	802K	2B
1395/03/12	2,300	2,277	2,427	2,390	3.37	98	686K	2B
1395/03/11	2,379	2,271	2,379	2,312	1.63	103	634K	1B
1395/03/10	2,210	2,190	2,320	2,275	(5.68)	92	963K	2B
1395/03/01	2,327	2,327	2,327	2,412	(1.51)	23	107K	250M
1395/02/29	2,500	2,396	2,500	2,449	(2.89)	34	210K	505M
1395/02/28	2,519	2,480	2,531	2,522	4.60	165	1M	4B
1395/02/27	2,294	2,294	2,528	2,411	(0.12)	316	3M	6B
1395/02/26	2,372	2,372	2,372	2,414	(3.29)	26	232K	550M
1395/02/25	2,535	2,391	2,535	2,496	3.35	308	1M	4B
1395/02/22	2,359	2,315	2,428	2,415	4.41	175	1M	3B
1395/02/21	2,300	2,200	2,337	2,313	3.91	572	5M	13B
1395/02/20	2,230	2,120	2,230	2,226	4.80	214	3M	6B
1395/02/19	2,124	2,124	2,124	2,124	4.99	30	363K	771M
1395/02/18	2,023	2,023	2,023	2,023	4.98	29	352K	712M
1395/02/15	1,936	1,836	1,936	1,927	4.50	492	7M	14B
1395/02/14	1,844	1,844	1,844	1,844	4.95	23	363K	670M
1395/02/13	1,705	1,690	1,791	1,757	2.99	73	556K	978M
1395/02/12	1,730	1,668	1,791	1,706	(1.67)	63	359K	612M
1395/02/11	1,817	1,720	1,817	1,735	(4.14)	40	301K	519M
1395/02/08	1,750	1,740	1,840	1,810	(0.22)	18	35K	61M
1395/02/07	1,752	1,751	1,800	1,814	(0.77)	7	80K	141M
1395/02/06	1,760	1,760	1,860	1,828	(0.05)	7	11K	20M
1395/02/05	1,775	1,775	1,811	1,829	(2.09)	31	154K	274M
1395/02/04	1,838	1,820	1,880	1,868	(0.16)	13	38K	69M
1395/02/01	1,794	1,791	1,838	1,871	(0.74)	19	55K	98M
1395/01/31	1,822	1,799	1,860	1,885	(0.42)	16	36K	65M
1395/01/30	1,900	1,900	1,939	1,893	0.32	15	67K	129M
1395/01/29	1,820	1,820	1,900	1,887	(0.26)	14	64K	120M
1395/01/28	1,940	1,801	1,940	1,892	(0.16)	7	15K	28M
1395/01/25	1,958	1,812	1,958	1,895	0.16	14	47K	91M
1395/01/24	1,949	1,930	1,950	1,892	1.39	35	116K	226M
1395/01/23	1,870	1,855	1,903	1,866	2.92	57	215K	408M
1395/01/22	1,800	1,750	1,800	1,813	(0.11)	13	30K	54M
1395/01/21	1,800	1,740	1,810	1,815	(0.55)	13	62K	111M
1395/01/18	1,898	1,800	1,898	1,825	0.83	14	81K	152M
1395/01/17	1,830	1,800	1,869	1,810	1.12	36	189K	344M
1395/01/16	1,723	1,720	1,839	1,790	0.11	32	129K	232M
1395/01/15	1,870	1,753	1,870	1,788	0.22	26	110K	197M
1395/01/14	1,829	1,740	1,840	1,784	1.77	32	170K	308M
1395/01/11	1,741	1,732	1,870	1,753	(3.84)	51	381K	667M
1395/01/10	1,812	1,767	1,812	1,823	(1.94)	21	140K	247M
1395/01/09	1,811	1,810	1,812	1,859	(2.41)	24	169K	306M
1395/01/08	2,000	1,819	2,000	1,905	(0.47)	14	34K	62M
1395/01/07	1,819	1,819	2,009	1,914	0.0	33	125K	238M
1394/12/26	1,844	1,844	1,844	1,914	(1.39)	20	99K	182M
1394/12/25	1,870	1,870	1,870	1,941	(1.37)	9	97K	182M
1394/12/24	1,921	1,904	2,000	1,968	(1.8)	40	148K	283M
1394/12/22	2,004	2,004	2,049	2,004	(4.98)	62	367K	736M
1394/12/19	2,178	2,070	2,178	2,109	1.25	32	268K	566M
1394/12/12	2,186	2,186	2,186	2,083	0.05	2	2K	5M
1394/12/11	2,176	2,176	2,176	2,082	0.43	3	29K	63M
1394/12/10	2,173	2,173	2,173	2,073	0.14	2	10K	22M
1394/12/09	2,158	2,100	2,158	2,070	0.68	13	59K	126M
1394/12/08	2,056	2,056	2,056	2,056	4.95	52	541K	1B
1394/12/05	1,954	1,825	1,976	1,959	4.09	130	882K	2B
1394/12/04	1,882	1,855	1,882	1,882	4.96	90	1M	3B
1394/12/03	1,873	1,873	1,873	1,793	0.50	3	34K	63M
1394/12/02	1,858	1,858	1,858	1,784	0.79	6	55K	102M
1394/12/01	1,855	1,855	1,855	1,770	0.17	3	11K	20M
1394/11/28	1,803	1,803	1,803	1,767	2.85	10	200K	361M
1394/11/27	1,791	1,791	1,791	1,718	0.70	4	50K	90M
1394/11/26	1,781	1,781	1,781	1,706	0.53	2	37K	66M
1394/11/25	1,781	1,781	1,781	1,697	0.0	1	100	178K
1394/11/24	1,773	1,773	1,773	1,697	0.47	5	32K	57M
1394/11/20	1,761	1,761	1,761	1,689	0.66	10	45K	78M
1394/11/19	1,758	1,758	1,758	1,678	0.18	7	11K	19M
1394/11/18	1,756	1,756	1,756	1,675	0.12	3	9K	15M
1394/11/17	1,756	1,756	1,756	1,673	0.0	1	10	18K
1394/11/14	1,756	1,756	1,756	1,673	0.0	3	2K	4M
1394/11/13	1,756	1,756	1,756	1,673	0.0	2	2K	4M
1394/11/12	1,700	1,700	1,741	1,673	0.84	14	71K	122M
1394/11/11	1,702	1,640	1,702	1,659	(1.07)	47	273K	452M
1394/11/10	1,700	1,635	1,700	1,677	(0.77)	14	60K	101M
1394/10/30	1,627	1,627	1,680	1,690	(1.0)	17	159K	266M
1394/10/29	1,660	1,656	1,710	1,707	(2.07)	26	215K	362M
1394/10/28	1,669	1,669	1,718	1,743	(0.74)	12	109K	186M
1394/10/27	1,691	1,687	1,725	1,756	(1.07)	11	122K	210M
1394/10/26	1,701	1,692	1,701	1,775	(0.34)	12	25K	42M
1394/10/23	1,704	1,701	1,770	1,781	(0.5)	17	132K	233M
1394/10/22	1,738	1,710	1,790	1,790	(0.56)	21	137K	243M
1394/10/21	1,737	1,737	1,737	1,800	0.0	1	800	1M
1394/10/20	1,740	1,740	1,830	1,800	0.73	8	113K	206M
1394/10/16	1,840	1,840	1,840	1,787	1.02	4	90K	166M
1394/10/15	1,736	1,736	1,845	1,769	0.63	8	93K	167M
1394/10/14	1,716	1,715	1,893	1,758	(2.6)	25	341K	600M
1394/10/13	1,716	1,716	1,716	1,805	(0.06)	4	3K	5M
1394/10/12	1,806	1,806	1,806	1,806	0.0	4	90K	163M
1394/10/07	1,849	1,804	1,850	1,806	0.0	8	105K	189M
1394/10/06	1,806	1,806	1,806	1,806	0.0	4	100K	181M
1394/10/05	1,810	1,810	1,810	1,806	0.11	6	105K	190M
1394/10/02	1,789	1,789	1,805	1,804	(0.06)	17	143K	258M
1394/10/01	1,765	1,765	1,836	1,805	0.67	7	98K	180M
1394/09/30	1,760	1,760	1,790	1,793	(0.11)	7	93K	166M
1394/09/29	1,705	1,705	1,799	1,795	0.06	14	134K	241M
1394/09/28	1,730	1,730	1,789	1,794	(0.11)	9	111K	198M
1394/09/24	1,796	1,796	1,796	1,796	0.0	4	90K	162M
1394/09/23	1,799	1,710	1,800	1,796	0.06	9	107K	192M
1394/09/18	1,799	1,799	1,799	1,795	0.06	4	100K	180M
1394/09/17	1,799	1,799	1,799	1,794	0.0	4	30K	54M
1394/09/14	1,799	1,799	1,799	1,794	0.06	2	30K	54M
1394/09/09	1,777	1,777	1,777	1,793	0.0	1	1K	2M
1394/09/08	1,706	1,706	1,710	1,793	(0.11)	5	9K	15M
1394/09/04	1,799	1,799	1,799	1,795	0.11	4	90K	162M
1394/09/02	1,790	1,790	1,790	1,793	(0.11)	7	120K	215M
1394/09/01	1,770	1,733	1,770	1,795	(0.66)	5	111K	197M
1394/08/30	1,811	1,799	1,811	1,807	(0.22)	10	124K	223M
1394/08/27	1,799	1,799	1,799	1,811	(0.39)	3	120K	216M
1394/08/26	1,808	1,808	1,810	1,818	(0.22)	8	108K	195M
1394/08/25	1,820	1,810	1,820	1,822	(0.05)	5	110K	200M
1394/08/24	1,824	1,824	1,824	1,823	0.0	9	131K	239M
1394/08/23	1,829	1,825	1,829	1,823	0.05	4	94K	171M
1394/08/20	1,823	1,733	1,823	1,822	(0.11)	9	129K	234M
1394/08/19	1,840	1,739	1,840	1,824	(0.33)	7	115K	209M
1394/08/18	1,830	1,828	1,830	1,830	0.0	13	180K	329M
1394/08/17	1,830	1,750	1,830	1,830	(0.11)	23	251K	459M
1394/08/16	1,742	1,742	1,838	1,832	(0.05)	6	126K	230M
1394/08/13	1,830	1,830	1,830	1,833	(0.05)	3	104K	190M
1394/08/12	1,839	1,839	1,839	1,834	0.11	2	90K	166M
1394/08/11	1,840	1,800	1,840	1,832	0.16	6	137K	251M
1394/08/10	1,802	1,773	1,802	1,829	(0.76)	11	112K	202M
1394/08/09	1,840	1,840	1,840	1,843	(0.05)	4	114K	210M
1394/08/06	1,845	1,845	1,845	1,844	0.05	3	101K	186M
1394/08/05	1,844	1,767	1,845	1,843	(0.05)	10	111K	205M
1394/08/04	1,843	1,843	1,843	1,844	(0.05)	2	97K	179M
1394/08/03	1,845	1,845	1,845	1,845	0.0	3	100K	185M
1394/07/29	1,845	1,845	1,845	1,845	0.0	2	96K	177M
1394/07/28	1,845	1,845	1,845	1,845	0.0	2	100K	184M
1394/07/27	1,845	1,800	1,845	1,845	0.0	4	96K	177M
1394/07/26	1,841	1,840	1,850	1,845	0.11	8	153K	284M
1394/07/25	1,843	1,840	1,843	1,843	0.0	3	92K	170M
1394/07/22	1,843	1,843	1,843	1,843	0.0	3	101K	187M
1394/07/21	1,844	1,844	1,844	1,843	0.0	4	97K	180M
1394/07/20	1,800	1,790	1,800	1,843	(0.86)	3	94K	169M
1394/07/19	1,774	1,774	1,839	1,859	(0.43)	5	93K	171M
1394/07/18	1,845	1,784	1,845	1,867	(0.53)	5	93K	171M
1394/07/15	1,850	1,850	1,850	1,877	(0.48)	3	92K	170M
1394/07/14	1,860	1,860	1,860	1,886	(0.47)	3	90K	167M
1394/07/13	1,895	1,880	1,895	1,895	(0.26)	4	89K	168M
1394/07/08	1,890	1,890	1,890	1,900	(0.21)	3	89K	168M
1394/07/07	1,838	1,838	1,900	1,904	(1.55)	10	302K	574M
1394/07/06	1,839	1,838	1,839	1,934	0.0	2	1K	2M
1394/07/05	1,862	1,862	1,862	1,934	(1.28)	4	89K	165M
1394/06/23	1,958	1,863	1,958	1,959	(0.1)	4	106K	206M
1394/06/22	1,985	1,985	1,985	1,961	0.05	1	15K	30M
1394/06/18	1,862	1,862	1,862	1,960	0.0	1	600	1M
1394/06/16	1,873	1,873	1,873	1,960	(0.56)	6	39K	73M
1394/06/15	1,900	1,900	1,900	1,971	0.0	1	2K	4M
1394/06/14	1,874	1,874	1,874	1,971	(0.05)	5	3K	6M
1394/06/11	1,876	1,876	1,876	1,972	(0.1)	5	6K	10M
1394/06/10	1,876	1,876	1,975	1,974	0.0	5	201K	396M
1394/06/09	1,975	1,877	1,975	1,974	(0.05)	31	1M	3B
1394/06/04	1,877	1,877	1,877	1,975	0.0	1	700	1M
1394/06/02	1,880	1,880	1,880	1,975	(0.15)	6	12K	22M
1394/06/01	1,928	1,881	1,928	1,978	(0.1)	9	9K	16M
1394/05/31	1,980	1,951	1,980	1,980	(3.56)	54	3M	5B
1394/05/26	1,952	1,952	1,952	2,053	(0.05)	2	4K	8M
1394/05/24	1,957	1,957	1,957	2,054	(0.24)	6	17K	34M
1394/05/21	1,959	1,959	1,959	2,059	(0.15)	3	12K	23M
1394/05/19	1,980	1,961	1,980	2,062	(0.1)	3	7K	14M
1394/05/18	1,967	1,967	2,090	2,064	(0.29)	5	23K	46M
1394/05/17	2,100	1,968	2,100	2,070	(0.05)	7	6K	12M
1394/05/14	2,110	1,984	2,110	2,071	(0.81)	14	97K	197M
1394/05/13	2,100	2,000	2,100	2,088	(0.1)	7	9K	18M
1394/05/12	2,120	2,120	2,120	2,090	0.24	2	45K	95M
1394/05/11	2,187	2,105	2,187	2,085	0.10	7	13K	29M
1394/05/07	2,159	2,158	2,160	2,083	0.14	8	11K	25M
1394/05/06	2,001	1,980	2,080	2,080	0.87	25	1M	2B
1394/05/05	1,961	1,961	2,000	2,062	(0.1)	7	6K	13M
1394/05/04	2,136	1,937	2,136	2,064	1.43	16	110K	235M
1394/05/03	2,133	2,132	2,133	2,035	0.15	8	12K	26M
1394/04/31	2,127	2,127	2,127	2,032	0.30	7	20K	41M
1394/04/30	2,126	2,126	2,126	2,026	0.05	5	3K	7M
1394/04/29	2,119	2,116	2,119	2,025	0.30	14	22K	47M
1394/04/24	2,117	2,110	2,117	2,019	0.10	6	8K	16M
1394/04/23	2,050	2,010	2,108	2,017	0.45	15	35K	73M
1394/04/20	2,000	2,000	2,050	2,008	0.05	2	9K	19M
1394/04/16	2,008	1,912	2,008	2,007	3.24	4	91K	182M
1394/04/10	2,231	2,231	2,435	2,344	0.0	3	1K	3M
1394/04/08	2,344	2,344	2,344	2,344	0.0	1	5	12K
1394/04/07	2,299	2,231	2,299	2,344	(0.04)	3	2K	6M
1394/04/06	2,238	2,232	2,238	2,345	(0.17)	10	13K	30M
1394/04/03	2,233	2,233	2,235	2,349	(0.04)	6	3K	7M
1394/04/02	2,299	2,299	2,300	2,350	0.0	3	2K	5M
1394/04/01	2,252	2,244	2,252	2,350	(0.34)	9	25K	57M
1394/03/31	2,303	2,303	2,303	2,358	(0.04)	2	4K	8M
1394/03/30	2,261	2,261	2,261	2,359	0.0	3	887	2M
1394/03/27	2,260	2,251	2,262	2,359	(0.42)	25	31K	71M
1394/03/24	2,253	2,253	2,253	2,369	(0.08)	7	6K	14M
1394/03/19	2,255	2,255	2,256	2,371	(0.04)	5	4K	9M
1394/03/18	2,255	2,255	2,330	2,372	(0.04)	5	2K	5M
1394/03/16	2,260	2,260	2,261	2,373	(0.13)	7	9K	20M
1394/03/11	2,460	2,400	2,460	2,376	1.41	18	100K	247M
1394/03/10	2,240	2,240	2,350	2,343	(0.13)	3	15K	34M
1394/03/09	2,305	2,300	2,340	2,346	(0.51)	13	76K	174M
1394/03/06	2,320	2,295	2,320	2,358	(2.36)	19	166K	382M
1394/03/05	2,415	2,415	2,418	2,415	(5.0)	195	4M	10B
1394/02/27	2,442	2,442	2,442	2,542	(0.04)	1	2K	5M
1394/02/23	2,443	2,443	2,443	2,543	(0.04)	1	2K	5M
1394/02/22	2,444	2,444	2,444	2,544	(0.04)	3	2K	4M
1394/02/20	2,444	2,444	2,444	2,545	0.0	1	500	1M
1394/02/15	2,445	2,445	2,445	2,545	(0.04)	3	2K	6M
1394/02/13	2,445	2,445	2,445	2,546	0.0	1	440	1M
1394/02/05	2,447	2,447	2,447	2,546	(0.08)	5	6K	15M
1394/02/01	2,448	2,448	2,448	2,548	(0.04)	1	3K	7M
1394/01/30	2,448	2,448	2,448	2,549	0.0	1	409	1M
1394/01/18	2,460	2,448	2,460	2,549	(0.04)	2	2K	5M
1394/01/17	2,456	2,456	2,456	2,550	(0.31)	18	27K	67M
1394/01/16	2,647	2,547	2,647	2,558	0.47	27	81K	210M
1394/01/15	2,565	2,530	2,565	2,546	3.20	56	288K	739M
1394/01/11	2,376	2,376	2,549	2,467	(0.28)	7	41K	100M
1394/01/10	2,379	2,378	2,379	2,474	(0.12)	6	10K	23M
1394/01/09	2,466	2,413	2,500	2,477	(1.43)	43	137K	332M
1394/01/08	2,439	2,439	2,440	2,513	(1.06)	15	94K	229M
1393/12/25	2,439	2,439	2,439	2,540	0.0	1	500	1M
1393/12/24	2,440	2,440	2,440	2,540	(0.04)	2	2K	5M
1393/12/23	2,452	2,452	2,452	2,541	(0.51)	9	44K	108M
1393/12/16	2,452	2,452	2,452	2,554	0.0	1	900	2M
1393/12/13	2,452	2,452	2,452	2,554	0.0	1	550	1M
1393/11/29	2,453	2,453	2,453	2,554	(0.04)	1	4K	9M
1393/11/28	2,453	2,453	2,453	2,555	0.0	1	750	2M
1393/11/26	2,453	2,453	2,453	2,555	0.0	3	2K	4M
1393/11/25	2,454	2,454	2,454	2,555	(0.04)	6	6K	15M
1393/11/19	2,454	2,454	2,454	2,556	0.0	1	3K	7M
1393/11/18	2,454	2,454	2,454	2,556	0.0	5	3K	8M
1393/11/15	2,461	2,461	2,550	2,556	(0.27)	21	48K	118M
1393/11/14	2,463	2,463	2,463	2,563	(0.08)	8	14K	35M
1393/11/13	2,467	2,467	2,467	2,565	(0.16)	5	26K	65M
1393/11/12	2,532	2,470	2,532	2,569	(0.12)	27	32K	79M
1393/11/11	2,530	2,530	2,638	2,572	(2.39)	56	427K	1B
1393/11/08	2,534	2,534	2,534	2,635	(0.15)	6	28K	72M
1393/11/04	2,534	2,534	2,534	2,639	0.0	1	1K	3M
1393/11/01	2,534	2,534	2,534	2,639	0.0	1	2K	6M
1393/10/30	2,534	2,534	2,534	2,639	0.0	1	500	1M
1393/10/29	2,534	2,534	2,534	2,639	0.0	1	928	2M
1393/10/28	2,535	2,535	2,535	2,639	0.0	3	2K	6M
1393/10/27	2,742	2,534	2,742	2,639	0.0	4	2K	5M
1393/10/24	2,537	2,535	2,537	2,639	(0.04)	6	6K	15M
1393/10/23	2,547	2,547	2,547	2,640	(0.49)	11	85K	217M
1393/10/22	2,730	2,580	2,730	2,653	0.0	3	6K	16M
1393/10/21	2,739	2,739	2,739	2,653	0.0	1	500	1M
1393/10/16	2,700	2,625	2,769	2,653	(2.96)	29	672K	2B
1393/10/15	2,796	2,700	2,799	2,734	(0.11)	16	175K	476M
1393/10/14	2,718	2,676	2,722	2,737	(0.15)	7	116K	315M
1393/10/13	2,818	2,705	2,818	2,741	0.22	21	165K	456M
1393/10/10	2,706	2,706	2,797	2,735	(0.11)	4	109K	297M
1393/10/09	2,798	2,750	2,822	2,738	0.11	23	48K	135M
1393/10/08	2,701	2,700	2,835	2,735	(0.04)	15	27K	73M
1393/10/07	2,700	2,691	2,844	2,736	(0.29)	19	153K	414M
1393/10/06	2,690	2,690	2,750	2,744	(0.47)	16	144K	387M
1393/10/03	2,733	2,690	2,733	2,757	(0.61)	10	149K	401M
1393/10/01	2,821	2,715	2,846	2,774	(1.91)	52	380K	1B
1393/09/29	2,800	2,800	2,938	2,828	0.11	29	97K	276M
1393/09/26	2,800	2,735	2,850	2,825	(0.81)	24	154K	421M
1393/09/25	2,885	2,781	2,950	2,848	(0.49)	70	655K	2B
1393/09/24	2,761	2,753	2,890	2,862	(0.17)	14	42K	117M
1393/09/23	2,979	2,812	2,979	2,867	0.07	23	50K	144M
1393/09/19	2,860	2,850	2,970	2,865	0.17	11	93K	270M
1393/09/18	2,900	2,851	2,999	2,860	(3.67)	46	731K	2B
1393/09/16	2,871	2,871	2,871	2,969	(0.7)	5	126K	362M
1393/09/15	3,039	2,886	3,039	2,990	(0.53)	8	100K	290M
1393/09/12	2,887	2,887	2,887	3,006	(0.03)	5	5K	14M
1393/09/11	2,906	2,905	2,906	3,007	(0.63)	8	110K	321M
1393/09/10	2,906	2,906	2,906	3,026	(0.03)	3	4K	11M
1393/09/09	2,950	2,928	2,950	3,027	(0.75)	21	154K	454M
1393/09/08	2,946	2,946	2,948	3,050	(0.52)	5	96K	284M
1393/09/05	2,945	2,944	2,945	3,066	0.0	2	2K	6M
1393/09/03	3,070	2,949	3,070	3,066	(0.16)	14	39K	115M
1393/09/02	2,980	2,978	3,000	3,071	(0.29)	5	73K	217M
1393/09/01	2,986	2,978	2,987	3,080	(0.71)	30	124K	370M
1393/08/28	3,220	2,982	3,229	3,102	(0.13)	42	243K	753M
1393/08/27	3,198	3,100	3,198	3,106	1.01	34	213K	677M
1393/08/26	3,190	3,190	3,190	3,075	0.23	17	41K	131M
1393/08/25	3,190	3,190	3,190	3,068	0.0	5	3K	8M
1393/08/24	3,188	3,188	3,188	3,068	0.07	2	10K	31M
1393/08/21	3,170	3,170	3,177	3,066	0.36	10	67K	211M
1393/08/20	3,000	3,000	3,130	3,055	(0.23)	16	206K	627M
1393/08/19	3,100	3,030	3,140	3,062	(0.1)	11	99K	300M
1393/08/18	3,030	3,012	3,041	3,065	(0.1)	10	59K	179M
1393/08/17	3,140	3,066	3,140	3,068	0.07	11	103K	316M
1393/08/14	3,150	3,126	3,179	3,066	0.13	12	27K	85M
1393/08/11	3,020	3,020	3,100	3,062	0.0	18	128K	393M
1393/08/10	3,020	3,020	3,020	3,062	(0.2)	4	90K	272M
1393/08/07	3,020	3,020	3,070	3,068	(0.23)	5	100K	304M
1393/08/06	3,060	3,060	3,065	3,075	0.0	3	15K	45M
1393/08/05	3,130	3,061	3,179	3,075	(0.06)	7	93K	285M
1393/08/04	2,970	2,970	2,971	3,077	(0.06)	8	13K	39M
1393/08/03	2,980	2,980	3,055	3,079	(0.23)	11	93K	283M
1393/07/30	3,000	3,000	3,007	3,086	(0.45)	8	102K	307M
1393/07/29	3,102	3,000	3,102	3,100	(0.06)	9	19K	58M
1393/07/28	3,219	3,200	3,220	3,102	0.10	11	18K	58M
1393/07/27	3,221	2,976	3,221	3,099	0.03	12	28K	88M
1393/07/26	3,209	3,205	3,209	3,098	0.39	23	69K	220M
1393/07/23	3,209	3,209	3,209	3,086	0.0	1	1K	3M
1393/07/22	3,207	3,207	3,207	3,086	0.06	2	9K	29M
1393/07/20	3,205	3,205	3,205	3,084	0.06	4	9K	28M
1393/07/19	3,189	3,180	3,189	3,082	0.49	28	85K	272M
1393/07/16	3,179	3,179	3,183	3,067	0.20	13	36K	114M
1393/07/15	3,178	3,061	3,179	3,061	0.07	6	112K	346M
1393/07/14	3,066	2,960	3,066	3,059	(0.55)	15	164K	494M
1393/07/12	3,053	3,052	3,199	3,076	(0.13)	7	104K	316M
1393/07/09	3,040	3,025	3,040	3,080	(0.03)	4	11K	33M
1393/07/08	3,170	3,170	3,170	3,081	0.0	1	320	1M
1393/07/07	3,023	3,023	3,023	3,081	(0.29)	4	90K	272M
1393/07/06	3,030	3,002	3,030	3,090	(0.45)	8	98K	294M
1393/07/05	3,190	3,081	3,190	3,104	(0.1)	5	88K	272M
1393/07/02	3,027	3,027	3,082	3,107	0.0	5	2K	7M
1393/07/01	3,000	2,998	3,006	3,107	(0.48)	8	90K	270M
1393/06/31	3,013	3,013	3,014	3,122	(0.51)	6	89K	269M
1393/06/30	3,038	3,031	3,038	3,138	(0.57)	10	106K	322M
1393/06/29	3,046	3,046	3,047	3,156	(0.5)	6	89K	270M
1393/06/26	3,312	3,058	3,312	3,172	(0.41)	15	126K	394M
1393/06/25	3,064	3,064	3,200	3,185	(0.19)	8	40K	124M
1393/06/24	3,079	3,079	3,079	3,191	(0.5)	7	90K	277M
1393/06/23	3,079	3,079	3,079	3,207	0.0	4	2K	7M
1393/06/22	3,096	3,096	3,096	3,207	(0.53)	5	91K	283M
1393/06/19	3,112	3,112	3,112	3,224	(0.52)	6	90K	280M
1393/06/18	3,127	3,127	3,127	3,241	(0.49)	2	87K	273M
1393/06/17	3,143	3,143	3,143	3,257	(0.49)	2	87K	275M
1393/06/16	3,159	3,159	3,159	3,273	(0.52)	6	88K	279M
1393/06/15	3,175	3,175	3,175	3,290	(0.51)	5	91K	287M
1393/06/12	3,175	3,175	3,175	3,307	0.0	1	1K	3M
1393/06/10	3,176	3,176	3,176	3,307	(0.03)	2	3K	10M
1393/06/09	3,176	3,176	3,176	3,308	0.0	1	500	2M
1393/06/08	3,188	3,188	3,188	3,308	(0.36)	4	62K	196M
1393/06/05	3,188	3,188	3,188	3,320	0.0	2	675	2M
1393/06/04	3,189	3,189	3,189	3,320	(0.03)	1	3K	9M
1393/06/03	3,189	3,189	3,189	3,321	0.0	3	2K	6M
1393/06/02	3,192	3,192	3,192	3,321	(0.09)	5	17K	53M
1393/06/01	3,196	3,196	3,196	3,324	(0.15)	6	25K	80M
1393/05/29	3,203	3,203	3,203	3,329	(0.21)	12	38K	121M
1393/05/28	3,205	3,205	3,205	3,336	(0.06)	3	9K	29M
1393/05/27	3,225	3,225	3,440	3,338	(0.63)	24	112K	362M
1393/05/26	3,289	3,289	3,290	3,359	(1.96)	19	345K	1B
1393/05/25	3,292	3,291	3,292	3,426	(0.06)	5	8K	26M
1393/05/21	3,499	3,499	3,560	3,428	0.03	3	4K	14M
1393/05/20	3,350	3,292	3,350	3,427	(0.06)	6	13K	42M
1393/05/19	3,390	3,390	3,390	3,429	0.0	2	2K	6M
1393/05/15	3,296	3,296	3,350	3,429	(0.12)	9	19K	62M
1393/05/14	3,296	3,296	3,296	3,433	0.0	1	200	659K
1393/05/13	3,499	3,300	3,500	3,433	(0.03)	13	25K	86M
1393/05/12	3,304	3,300	3,304	3,434	(0.09)	9	15K	50M
1393/05/11	3,333	3,302	3,575	3,437	(0.03)	9	9K	30M
1393/05/06	3,293	3,293	3,550	3,438	0.53	18	128K	449M
1393/05/05	3,350	3,333	3,350	3,420	(0.09)	6	31K	102M
1393/05/04	3,336	3,336	3,336	3,423	(0.03)	2	5K	15M
1393/05/01	3,331	3,331	3,332	3,424	(0.03)	2	6K	18M
1393/04/31	3,450	3,330	3,450	3,425	(0.03)	5	11K	37M
1393/04/30	3,300	3,300	3,300	3,426	(0.12)	1	21K	71M
1393/04/29	3,460	3,293	3,460	3,430	0.0	5	15K	50M
1393/04/25	3,301	3,301	3,301	3,430	(0.23)	11	42K	139M
1393/04/24	3,306	3,305	3,306	3,438	(0.12)	7	22K	72M
1393/04/23	3,400	3,307	3,400	3,442	(0.06)	3	16K	53M
1393/04/22	3,311	3,311	3,311	3,444	(0.03)	11	7K	22M
1393/04/21	3,310	3,310	3,310	3,445	(0.06)	5	9K	30M
1393/04/18	3,336	3,316	3,336	3,447	(0.2)	21	36K	121M
1393/04/17	3,317	3,317	3,337	3,454	(0.03)	10	3K	10M
1393/04/15	3,330	3,325	3,330	3,455	(0.17)	7	29K	95M
1393/04/14	3,330	3,330	3,530	3,461	(0.17)	25	83K	283M
1393/04/11	3,336	3,335	3,400	3,467	(0.17)	25	43K	145M
1393/04/10	3,336	3,336	3,400	3,473	(0.06)	8	8K	27M
1393/04/08	3,338	3,338	3,338	3,475	(0.06)	3	8K	27M
1393/04/04	3,400	3,341	3,400	3,477	(0.09)	8	20K	68M
1393/04/03	3,480	3,480	3,480	3,480	0.0	31	1M	4B
1393/03/19	3,900	3,654	3,900	3,805	(0.03)	27	38K	145M
1393/03/18	3,931	3,900	3,931	3,806	0.69	23	140K	547M
1393/03/17	3,920	3,920	3,924	3,780	0.16	15	30K	117M
1393/03/13	3,760	3,752	3,848	3,774	0.0	9	9K	35M
1393/03/12	3,660	3,630	3,700	3,774	(0.08)	6	20K	73M
1393/03/11	3,628	3,628	3,778	3,777	(0.03)	7	12K	44M
1393/03/10	3,778	3,778	3,890	3,778	(3.99)	78	1M	5B
1393/03/07	3,792	3,792	3,801	3,935	(0.38)	33	66K	252M
1393/03/05	3,850	3,801	3,900	3,950	(0.23)	16	55K	210M
1393/03/04	3,850	3,806	3,850	3,959	(0.1)	13	24K	91M
1393/03/03	4,000	3,900	4,000	3,963	0.05	6	47K	186M
1393/02/31	3,820	3,820	3,943	3,961	(0.1)	41	57K	224M
1393/02/30	3,870	3,817	3,950	3,965	(0.28)	19	49K	189M
1393/02/29	3,950	3,852	3,950	3,976	(0.9)	62	167K	644M
1393/02/28	4,170	3,854	4,170	4,012	(0.05)	58	142K	569M
1393/02/27	4,088	4,067	4,088	4,014	2.11	93	370K	2B
1393/02/24	4,082	4,082	4,082	3,931	0.15	11	28K	114M
1393/02/22	4,077	4,077	4,077	3,925	0.10	7	19K	76M
1393/02/21	4,067	4,067	4,067	3,921	0.26	18	45K	184M
1393/02/20	4,061	4,061	4,061	3,911	0.15	7	25K	102M
1393/02/17	4,045	4,045	4,045	3,905	0.39	22	68K	273M
1393/02/16	4,026	4,026	4,026	3,890	0.46	9	83K	333M
1393/02/15	4,001	4,001	4,001	3,872	0.62	12	109K	436M
1393/02/14	3,950	3,900	3,971	3,848	0.76	59	164K	645M
1393/02/13	3,859	3,800	3,935	3,819	0.21	44	77K	299M
1393/02/10	3,690	3,662	3,773	3,811	(0.05)	10	12K	45M
1393/02/09	3,820	3,684	3,820	3,813	(0.18)	21	74K	277M
1393/02/08	3,987	3,806	3,988	3,820	(3.63)	194	696K	3B
1393/02/07	4,144	3,827	4,144	3,964	(0.55)	63	153K	596M
1393/02/06	4,000	3,867	4,080	3,986	(1.04)	121	292K	1B
1393/02/03	3,893	3,893	4,110	4,028	(0.67)	24	116K	453M
1393/02/02	4,039	3,964	4,120	4,055	2.35	110	526K	2B
1393/02/01	3,950	3,950	4,050	3,962	(3.69)	98	901K	4B
1393/01/31	3,971	3,971	3,971	4,114	(0.53)	8	91K	362M
1393/01/30	3,994	3,994	3,994	4,136	(0.58)	10	102K	407M
1393/01/27	3,997	3,997	3,997	4,160	(0.07)	2	13K	52M
1393/01/26	3,997	3,997	3,997	4,163	0.0	1	500	2M
1393/01/25	4,074	4,074	4,074	4,163	(1.89)	13	330K	1B
1393/01/24	4,074	4,074	4,074	4,243	0.0	1	300	1M
1393/01/23	4,083	4,083	4,083	4,243	(0.24)	3	42K	171M
1393/01/20	4,101	4,101	4,101	4,253	(0.42)	8	76K	312M
1393/01/19	4,145	4,145	4,145	4,271	(1.07)	26	186K	769M
1393/01/18	4,149	4,149	4,149	4,317	(0.09)	3	18K	75M
1393/01/17	4,161	4,161	4,161	4,321	(0.3)	6	51K	214M
1393/01/16	4,211	4,211	4,211	4,334	(1.19)	36	206K	867M
1393/01/11	4,498	4,152	4,498	4,386	1.41	323	492K	2B
1393/01/10	4,496	4,496	4,496	4,325	0.02	1	2K	10M
1393/01/09	4,489	4,489	4,489	4,324	0.16	2	27K	123M
1393/01/05	4,486	4,486	4,486	4,317	0.07	6	10K	46M
1392/12/27	4,456	4,456	4,456	4,314	0.68	24	118K	525M
1392/12/26	4,451	4,451	4,451	4,285	0.12	3	20K	89M
1392/12/25	4,416	4,416	4,416	4,280	0.78	14	138K	609M
1392/12/20	4,414	4,414	4,414	4,247	0.05	1	10K	44M
1392/12/19	4,406	4,406	4,406	4,245	0.19	3	31K	137M
1392/12/18	4,374	4,374	4,374	4,237	0.74	17	128K	558M
1392/12/12	4,372	4,372	4,372	4,206	0.05	3	7K	29M
1392/12/05	4,356	4,356	4,356	4,204	0.36	5	65K	282M
1392/12/04	4,344	4,344	4,344	4,189	0.29	2	48K	210M
1392/11/27	4,342	4,342	4,342	4,177	0.05	2	10K	45M
1392/11/26	4,329	4,329	4,329	4,175	0.29	6	52K	223M
1392/11/23	4,325	4,325	4,325	4,163	0.10	6	17K	73M
1392/11/21	4,323	4,323	4,323	4,159	0.05	2	10K	43M
1392/11/19	4,319	4,319	4,319	4,157	0.10	4	16K	71M
1392/11/16	4,318	4,318	4,318	4,153	0.02	1	6K	26M
1392/11/15	4,106	4,106	4,270	4,152	102.24	13	77K	320M
1392/11/07	9,325	9,325	9,325	8,980	0.14	1	6K	55M
1392/10/28	9,318	9,318	9,318	8,967	0.08	2	3K	31M
1392/10/14	9,311	9,311	9,311	8,960	0.08	1	3K	31M
1392/10/08	9,311	9,311	9,311	8,953	0.0	1	50	466K
1392/10/07	8,755	8,755	9,105	8,953	10.44	3	115	1M
1392/09/18	8,429	8,429	8,429	8,107	0.02	1	1K	8M
1392/09/16	8,416	8,416	8,416	8,105	0.15	1	6K	48M
1392/09/10	8,402	8,402	8,402	8,093	0.17	1	7K	57M
1392/09/09	8,398	8,398	8,398	8,079	0.05	1	2K	18M
1392/09/06	8,396	8,396	8,396	8,075	0.01	2	310	3M
1392/09/04	8,394	8,394	8,394	8,074	0.02	1	795	7M
1392/09/02	8,388	8,388	8,388	8,072	0.07	2	3K	27M
1392/08/21	8,384	8,384	8,384	8,066	0.05	1	2K	18M
1392/08/20	8,382	8,382	8,382	8,062	0.02	1	1K	8M
1392/08/14	8,381	8,381	8,381	8,060	0.01	2	271	2M
1392/08/12	8,329	8,329	8,329	8,059	0.62	3	25K	208M
1392/08/11	8,277	8,277	8,277	8,009	0.63	1	25K	207M
1392/08/08	8,226	8,226	8,226	7,959	0.62	1	25K	206M
1392/08/07	8,175	8,175	8,175	7,910	0.62	3	25K	204M
1392/08/06	8,175	8,175	8,175	7,861	0.0	1	100	818K
1392/08/05	8,174	8,174	8,174	7,861	0.01	6	300	2M
1392/08/04	8,107	8,107	8,107	7,860	0.82	5	33K	268M
1392/07/30	8,103	8,103	8,103	7,796	0.05	1	2K	16M
1392/07/22	8,100	8,100	8,100	7,792	0.04	2	1K	12M
1392/07/21	8,100	8,100	8,100	7,789	0.0	4	12	97K
1392/07/20	8,088	8,088	8,088	7,789	0.15	1	6K	49M
1392/07/17	8,068	8,068	8,068	7,777	0.24	3	10K	81M
1392/07/15	8,055	8,055	8,055	7,758	0.15	2	6K	49M
1392/07/14	8,032	8,032	8,032	7,746	0.28	7	11K	92M
1392/07/13	8,031	8,031	8,031	7,724	0.01	1	490	4M
1392/07/08	8,031	8,031	8,031	7,723	0.0	1	8	64K
1392/07/07	7,836	7,836	7,836	7,723	2.50	6	100K	784M
1392/07/06	7,800	7,800	7,800	7,535	0.47	5	18K	144M
1392/07/01	7,797	7,797	7,797	7,500	0.03	2	935	7M
1392/06/27	7,778	7,778	7,778	7,498	0.25	1	10K	78M
1392/06/20	7,771	7,771	7,771	7,479	0.08	1	3K	25M
1392/06/19	7,731	7,731	7,731	7,473	0.52	1	21K	162M
1392/06/17	7,723	7,723	7,723	7,434	0.11	2	4K	33M
1392/06/16	7,722	7,722	7,722	7,426	0.01	2	400	3M
1392/06/13	7,658	7,658	7,658	7,425	0.83	1	33K	253M
1392/06/10	7,654	7,654	7,654	7,364	0.05	1	2K	15M
1392/06/09	7,650	7,650	7,650	7,360	0.05	1	2K	15M
1392/06/06	7,627	7,627	7,627	7,356	0.30	2	12K	92M
1392/06/03	7,587	7,587	7,587	7,334	0.52	1	21K	159M
1392/06/02	7,548	7,548	7,548	7,296	0.52	3	21K	159M
1392/05/30	7,542	7,542	7,542	7,258	0.08	1	3K	24M
1392/05/29	7,527	7,527	7,527	7,252	0.19	1	8K	59M
1392/05/28	7,527	7,527	7,527	7,238	0.0	1	65	489K
1392/05/21	7,526	7,526	7,526	7,238	0.01	1	400	3M
1392/05/15	7,507	7,507	7,507	7,237	0.25	1	10K	75M
1392/05/14	7,502	7,502	7,502	7,219	0.07	1	3K	21M
1392/05/13	7,488	7,488	7,488	7,214	0.19	1	8K	59M
1392/05/12	7,488	7,488	7,488	7,200	0.0	2	90	674K
1392/05/07	7,480	7,480	7,480	7,200	0.10	1	4K	28M
1392/05/05	7,478	7,478	7,478	7,193	0.03	1	900	7M
1392/05/02	7,456	7,456	7,456	7,191	0.29	6	11K	86M
1392/05/01	7,453	7,453	7,453	7,170	0.04	2	2K	11M
1392/04/31	7,452	7,452	7,452	7,167	0.01	1	294	2M
1392/04/30	7,447	7,447	7,447	7,166	0.07	2	3K	22M
1392/04/29	7,366	7,366	7,366	7,161	1.10	3	44K	324M
1392/04/24	7,364	7,364	7,364	7,083	0.03	2	855	6M
1392/04/23	7,351	7,351	7,351	7,081	0.17	2	7K	50M
1392/04/22	7,349	7,349	7,349	7,069	0.03	1	1K	7M
1392/04/19	7,345	7,345	7,345	7,067	0.06	3	2K	18M
1392/04/18	7,310	7,310	7,310	7,063	0.48	4	19K	140M
1392/04/17	7,297	7,297	7,297	7,029	0.17	4	7K	50M
1392/04/08	8,477	8,477	8,477	8,217	0.81	8	33K	277M
1392/04/05	8,408	8,408	8,408	8,151	0.82	9	33K	276M
1392/04/04	8,407	8,407	8,407	8,085	0.01	1	500	4M
1392/04/02	8,405	8,405	8,405	8,084	0.02	1	800	7M
1392/04/01	8,372	8,372	8,372	8,082	0.40	5	16K	134M
1392/03/28	8,367	8,367	8,367	8,050	0.05	2	2K	18M
1392/03/27	8,367	8,367	8,367	8,046	0.0	1	100	837K
1392/03/26	8,360	8,360	8,360	8,046	0.09	1	4K	29M
1392/03/25	8,330	8,330	8,330	8,039	0.36	4	14K	119M
1392/03/21	8,325	8,325	8,325	8,010	0.06	2	2K	21M
1392/03/20	8,265	8,265	8,265	8,005	0.72	14	29K	236M
1392/03/19	8,004	8,003	8,004	7,948	3.26	25	131K	1B
1392/03/18	7,961	7,961	7,961	7,697	0.55	24	22K	176M
1392/03/13	7,853	7,853	7,853	7,655	1.38	20	55K	431M
1392/03/12	7,551	7,551	7,552	7,551	25.98	12	24K	183M
1392/02/23	6,223	6,223	6,223	5,994	0.17	3	6K	40M
1392/02/18	6,217	6,217	6,217	5,984	0.10	6	4K	23M
1392/02/17	6,211	6,211	6,211	5,978	0.08	2	3K	19M
1392/02/16	6,100	5,971	6,200	5,973	0.17	5	10K	62M
1392/02/15	6,011	6,011	6,015	5,963	0.02	3	2K	12M
1392/02/14	6,001	6,001	6,100	5,962	0.07	6	7K	41M
1392/02/11	6,008	6,008	6,008	5,958	0.02	2	2K	11M
1392/02/10	6,002	6,002	6,002	5,957	0.05	2	9K	56M
1392/02/09	5,950	5,911	5,950	5,954	(0.02)	5	26K	154M
1392/02/08	5,905	5,905	5,905	5,955	0.0	1	393	2M
1392/02/07	5,850	5,850	5,950	5,955	(0.07)	2	14K	82M
1392/02/04	5,900	5,900	5,910	5,959	(1.41)	8	99K	584M
1392/02/03	6,000	6,000	6,010	6,044	(0.03)	5	6K	35M
1392/02/02	5,810	5,810	6,090	6,046	(0.07)	3	23K	137M
1392/02/01	5,948	5,948	6,100	6,050	(2.34)	10	126K	755M
1392/01/31	6,100	6,100	6,100	6,195	(2.49)	4	100K	610M
1392/01/28	6,156	6,131	6,161	6,353	(0.52)	7	23K	141M
1392/01/27	6,539	6,539	6,550	6,386	0.46	4	25K	164M
1392/01/26	6,363	6,151	6,363	6,357	(0.09)	4	15K	92M
1392/01/24	6,305	6,122	6,376	6,363	(0.2)	12	141K	897M
1392/01/21	6,500	6,305	6,550	6,376	(0.33)	6	37K	235M
1392/01/20	6,300	6,300	6,554	6,397	(0.02)	7	22K	139M
1392/01/19	6,421	6,205	6,421	6,398	(0.2)	5	11K	66M
1392/01/18	6,450	6,400	6,490	6,411	0.06	6	9K	55M
1392/01/17	6,201	6,201	6,201	6,407	0.0	1	170	1M
1392/01/14	6,161	6,161	6,161	6,407	(0.14)	3	6K	35M
1392/01/10	6,598	6,598	6,598	6,416	0.19	2	10K	66M
1392/01/07	6,373	6,373	6,598	6,404	0.49	6	22K	145M
1392/01/06	6,154	6,154	6,171	6,373	(0.27)	15	12K	72M
1392/01/05	6,394	6,394	6,394	6,390	0.0	1	84	537K
1391/12/27	6,640	6,640	6,640	6,390	0.08	3	3K	23M
1391/12/26	6,460	6,252	6,500	6,385	0.27	8	83K	532M
1391/12/23	6,460	6,460	6,460	6,368	0.33	1	30K	194M
1391/12/22	6,380	6,375	6,400	6,347	0.28	5	56K	359M
1391/12/21	6,499	6,233	6,499	6,329	(2.51)	20	195K	1B
1391/12/20	6,269	6,269	6,300	6,492	(0.58)	12	25K	160M
1391/12/19	6,521	6,518	6,635	6,530	0.18	41	104K	678M
1391/12/16	6,410	6,410	6,666	6,518	22.52	10	67K	439M
1391/12/15	5,505	5,505	5,505	5,320	0.49	1	20K	110M
1391/12/14	5,478	5,478	5,478	5,294	0.49	2	20K	110M
1391/12/13	5,451	5,451	5,451	5,268	0.50	1	20K	109M
1391/12/12	5,424	5,424	5,424	5,242	0.50	2	20K	109M
1391/12/08	5,392	5,392	5,392	5,216	0.60	2	24K	129M
1391/12/07	5,365	5,365	5,365	5,185	0.50	1	20K	107M
1391/12/06	5,337	5,337	5,337	5,159	0.53	2	21K	112M
1391/12/05	5,311	5,311	5,311	5,132	0.49	2	20K	106M
1391/12/02	5,271	5,271	5,271	5,107	0.75	3	30K	158M
1391/12/01	5,242	5,242	5,242	5,069	0.56	2	22K	115M
1391/11/30	5,216	5,216	5,216	5,041	0.50	1	20K	104M
1391/11/25	5,216	5,216	5,216	5,016	0.0	1	40	209K
1391/11/23	5,191	5,191	5,191	5,016	0.48	8	19K	99M
1391/11/18	5,146	5,146	5,146	4,992	0.87	2	35K	180M
1391/11/17	5,102	5,102	5,102	4,949	0.88	6	35K	179M
1391/11/16	5,063	5,063	5,063	4,906	0.76	5	30K	153M
1391/11/11	5,055	5,055	5,055	4,869	0.16	2	7K	34M
1391/11/08	5,030	5,030	5,030	4,861	0.50	1	20K	101M
1391/11/07	5,015	5,015	5,015	4,837	0.29	5	12K	60M
1391/11/04	4,985	4,985	4,985	4,823	0.60	5	24K	120M
1391/11/03	4,982	4,982	4,982	4,794	0.06	1	2K	10M
1391/10/26	4,956	4,956	4,956	4,791	0.52	7	21K	105M
1391/10/25	4,943	4,943	4,943	4,766	0.27	7	11K	54M
1391/10/24	4,932	4,932	4,932	4,753	0.21	2	9K	42M
1391/10/20	4,931	4,931	4,931	4,743	0.02	2	1K	5M
1391/10/13	4,919	4,919	4,919	4,742	0.25	1	10K	49M
1391/10/12	4,906	4,906	4,906	4,730	0.25	2	10K	49M
1391/10/11	4,900	4,900	4,900	4,718	0.13	3	5K	27M
1391/10/10	4,854	4,853	4,854	4,712	0.94	10	38K	184M
1391/10/09	4,816	4,816	4,816	4,668	0.80	6	32K	152M
1391/10/06	4,806	4,806	4,806	4,631	0.19	2	8K	37M
1391/10/03	4,804	4,804	4,804	4,622	0.04	1	2K	10M
1391/10/02	4,787	4,787	4,787	4,620	0.37	2	15K	72M
1391/09/29	4,787	4,787	4,787	4,603	0.0	1	20	96K
1391/09/28	4,741	4,741	4,741	4,603	0.97	2	39K	185M
1391/09/27	4,724	4,724	4,724	4,559	0.35	5	14K	65M
1391/09/26	4,663	4,663	4,706	4,543	0.40	7	19K	87M
1391/09/25	4,600	4,600	4,663	4,525	0.89	4	44K	204M
1391/09/22	4,555	4,555	4,646	4,485	0.38	5	15K	71M
1391/09/21	4,625	4,400	4,625	4,468	0.29	7	66K	295M
1391/09/20	4,500	4,400	4,500	4,455	1.07	5	96K	431M
1391/09/19	4,421	4,420	4,564	4,408	0.43	19	54K	241M
1391/09/18	4,387	4,387	4,389	4,389	0.0	4	10K	44M
1391/09/15	4,328	4,300	4,328	4,389	(0.02)	3	3K	14M
1391/09/14	4,400	4,400	4,455	4,390	1.79	8	98K	437M
1391/09/13	4,300	4,300	4,300	4,313	0.0	1	300	1M
1391/09/12	4,300	4,300	4,370	4,313	0.23	7	28K	122M
1391/09/11	4,300	4,298	4,300	4,303	(0.21)	10	103K	442M
1391/09/07	4,178	4,178	4,178	4,312	(0.78)	9	32K	135M
1391/09/06	4,177	4,177	4,177	4,346	0.0	2	275	1M
1391/09/01	4,450	4,450	4,450	4,346	0.09	2	6K	28M
1391/08/30	4,396	4,280	4,401	4,342	(2.07)	35	605K	3B
1391/08/29	4,528	4,181	4,528	4,434	1.84	19	410K	2B
1391/08/28	4,375	4,375	4,375	4,354	3.49	31	140K	612M
1391/08/27	4,207	4,207	4,207	4,207	3.98	14	513K	2B
1391/08/24	4,176	4,176	4,176	4,046	0.75	2	30K	127M
1391/08/23	4,175	4,175	4,175	4,016	0.02	1	2K	6M
1391/08/20	4,174	4,174	4,174	4,015	0.02	5	700	3M
1391/08/07	4,115	4,115	4,115	4,014	1.44	11	58K	239M
1391/08/03	4,113	4,113	4,113	3,957	0.05	3	2K	10M
1391/08/01	4,113	4,113	4,113	3,955	0.0	1	333	1M
1391/07/30	4,109	4,109	4,109	3,955	0.10	7	4K	15M
1391/07/29	4,077	4,077	4,079	3,951	0.71	8	29K	116M
1391/07/23	4,029	4,029	4,059	3,923	0.51	6	24K	97M
1391/07/18	3,911	3,903	3,911	3,903	0.0	2	5K	20M
1391/07/17	3,900	3,900	3,958	3,903	2.55	13	366K	1B
1391/07/16	3,953	3,953	3,953	3,806	0.13	1	5K	20M
1391/07/15	3,939	3,939	3,939	3,801	0.34	5	14K	55M
1391/07/12	3,921	3,921	3,921	3,788	0.45	4	18K	71M
1391/07/11	3,906	3,906	3,907	3,771	0.37	10	15K	57M
1391/07/09	3,883	3,883	3,894	3,757	0.32	5	14K	52M
1391/07/08	3,883	3,883	3,883	3,745	0.29	2	12K	47M
1391/07/05	3,880	3,880	3,880	3,734	0.08	1	3K	12M
1391/07/04	3,876	3,876	3,876	3,731	0.11	5	4K	15M
1391/07/01	3,871	3,871	3,871	3,727	0.11	1	4K	15M
1391/06/28	3,860	3,860	3,860	3,723	0.05	2	3K	11M
1391/06/27	3,721	3,721	3,721	3,721	4.00	6	170K	633M
1391/06/19	3,706	3,706	3,706	3,578	0.39	4	15K	56M
1391/06/18	3,660	3,660	3,660	3,564	1.25	6	51K	186M
1391/06/15	3,660	3,550	3,660	3,520	0.0	2	1K	4M
1391/06/13	3,580	3,580	3,580	3,520	2.21	3	90K	322M
1391/06/12	3,550	3,550	3,550	3,444	0.12	1	6K	20M
1391/05/31	3,500	3,500	3,500	3,440	0.03	1	2K	7M
1391/05/25	3,560	3,560	3,560	3,439	0.06	1	3K	11M
1391/05/23	3,500	3,500	3,571	3,437	0.09	5	4K	14M
1391/05/22	3,567	3,500	3,567	3,434	0.12	5	7K	25M
1391/05/18	3,566	3,566	3,566	3,430	0.03	1	2K	5M
1391/05/17	3,566	3,566	3,566	3,429	0.0	1	1	4K
1391/05/16	3,400	3,400	3,465	3,429	2.91	11	163K	560M
1391/05/15	3,361	3,361	3,361	3,332	0.0	2	490	2M
1391/05/14	3,350	3,350	3,399	3,332	0.21	4	22K	74M
1391/05/11	3,250	3,201	3,250	3,325	(0.12)	2	6K	20M
1391/05/09	3,250	3,250	3,250	3,329	(0.06)	2	4K	13M
1391/05/07	3,350	3,350	3,350	3,331	1.06	4	105K	352M
1391/05/03	3,424	3,424	3,424	3,296	0.03	1	800	3M
1391/05/01	3,350	3,350	3,350	3,295	0.03	1	2K	7M
1391/04/21	3,350	3,350	3,350	3,294	0.0	1	1K	3M
1391/04/20	3,400	3,400	3,400	3,294	0.03	1	2K	7M
1391/04/10	3,817	3,817	4,132	3,993	0.48	14	24K	99M
1391/04/07	4,090	4,090	4,090	3,974	0.03	1	1K	4M
1391/04/06	4,000	3,822	4,000	3,973	0.03	6	10K	39M
1391/04/05	4,110	4,000	4,110	3,972	0.15	9	17K	67M
1391/04/04	4,117	4,117	4,118	3,966	0.08	2	3K	12M
1391/04/03	3,851	3,851	3,856	3,963	(0.8)	13	36K	140M
1391/03/31	3,840	3,840	3,840	3,995	(0.05)	2	2K	7M
1391/03/30	4,030	3,840	4,030	3,997	(0.03)	12	33K	130M
1391/03/28	4,000	4,000	4,020	3,998	0.03	6	20K	82M
1391/03/27	4,000	3,901	4,000	3,997	0.08	21	111K	443M
1391/03/24	3,900	3,840	4,000	3,994	(0.08)	10	36K	144M
1391/03/23	4,000	4,000	4,001	3,997	0.03	4	40K	161M
1391/03/22	3,750	3,750	4,008	3,996	3.68	34	256K	1B
1391/03/16	3,958	3,958	3,958	3,854	1.26	7	50K	198M
1391/03/13	3,920	3,920	3,920	3,806	0.95	3	38K	150M
1391/03/10	3,919	3,919	3,919	3,770	0.03	1	1K	4M
1391/03/09	3,915	3,915	3,915	3,769	0.11	1	4K	15M
1391/03/08	3,913	3,913	3,913	3,765	0.05	1	2K	8M
1391/03/07	3,898	3,895	3,900	3,763	0.35	3	14K	55M
1391/03/06	3,893	3,889	3,893	3,750	0.16	5	6K	25M
1391/03/03	3,889	3,889	3,889	3,744	0.11	3	4K	17M
1391/03/02	3,885	3,885	3,885	3,740	0.11	3	4K	17M
1391/03/01	3,885	3,885	3,885	3,736	0.0	1	250	971K
1391/02/31	3,872	3,872	3,872	3,736	0.32	7	13K	51M
1391/02/30	3,833	3,830	3,833	3,724	1.03	10	42K	160M
1391/02/27	3,793	3,793	3,814	3,686	0.49	18	21K	79M
1391/02/26	3,785	3,785	3,790	3,668	0.03	3	2K	7M
1391/02/25	3,639	3,639	3,750	3,667	0.14	7	18K	67M
1391/02/24	3,680	3,680	3,700	3,662	0.11	12	18K	66M
1391/02/20	3,690	3,661	3,690	3,658	0.22	2	31K	114M
1391/02/19	3,650	3,650	3,670	3,650	0.05	4	20K	75M
1391/02/18	3,636	3,636	3,648	3,648	0.0	3	5K	18M
1391/02/17	3,631	3,631	3,699	3,648	0.03	7	17K	62M
1391/02/16	3,611	3,611	3,611	3,647	0.0	1	1K	4M
1391/02/13	3,700	3,621	3,700	3,647	(0.03)	2	7K	27M
1391/02/12	3,610	3,610	3,613	3,648	(0.19)	2	25K	90M
1391/02/11	3,642	3,642	3,749	3,655	0.36	7	144K	528M
1391/02/10	3,601	3,601	3,630	3,642	(0.08)	3	10K	36M
1391/02/05	3,699	3,600	3,699	3,645	(0.44)	5	48K	172M
1391/02/03	3,699	3,600	3,699	3,661	(0.49)	13	43K	154M
1391/02/02	3,608	3,607	3,610	3,679	(0.35)	5	24K	88M
1391/01/30	3,607	3,606	3,609	3,692	(0.22)	12	14K	49M
1391/01/29	3,605	3,602	3,605	3,700	(0.03)	2	2K	8M
1391/01/28	3,650	3,650	3,650	3,701	0.0	1	1K	4M
1391/01/27	3,689	3,689	3,793	3,701	0.14	13	14K	51M
1391/01/26	3,680	3,680	3,690	3,696	0.0	6	4K	14M
1391/01/22	3,680	3,680	3,680	3,696	0.0	1	3K	10M
1391/01/21	3,600	3,600	3,600	3,696	(0.48)	3	25K	89M
1391/01/20	3,605	3,605	3,605	3,714	(1.09)	15	44K	158M
1391/01/19	3,620	3,619	3,620	3,755	(0.37)	8	14K	52M
1391/01/15	3,635	3,635	3,697	3,769	(0.45)	30	19K	68M
1391/01/06	3,800	3,800	3,800	3,786	0.0	1	3K	11M
1390/12/28	3,760	3,700	3,760	3,786	(0.71)	13	75K	280M
1390/12/27	3,784	3,784	3,784	3,813	(0.05)	3	11K	43M
1390/12/24	3,850	3,720	3,850	3,815	(0.08)	6	7K	26M
1390/12/23	3,800	3,800	3,880	3,818	0.18	2	16K	61M
1390/12/22	3,720	3,687	3,780	3,811	(0.76)	7	31K	116M
1390/12/21	3,726	3,726	3,800	3,840	(0.62)	2	28K	103M
1390/12/20	3,850	3,850	3,850	3,864	(0.03)	2	6K	22M
1390/12/17	3,800	3,800	3,900	3,865	0.0	5	2K	8M
1390/12/15	3,805	3,802	3,805	3,865	0.0	2	1K	5M
1390/12/14	3,803	3,803	3,810	3,865	(0.1)	6	9K	35M
1390/12/13	3,997	3,890	3,999	3,869	0.36	5	17K	68M
1390/12/10	3,900	3,880	3,996	3,855	0.13	6	24K	92M
1390/12/09	3,800	3,800	3,821	3,850	(0.31)	5	31K	118M
1390/12/08	3,800	3,756	3,800	3,862	(0.1)	6	6K	24M
1390/12/07	3,730	3,730	3,760	3,866	(0.26)	5	12K	45M
1390/12/03	3,800	3,800	3,800	3,876	(1.07)	19	57K	217M
1390/12/02	3,800	3,800	3,800	3,918	(0.03)	2	2K	8M
1390/12/01	3,998	3,998	3,998	3,919	0.08	3	5K	20M
1390/11/30	3,773	3,773	3,773	3,916	(0.1)	2	4K	16M
1390/11/29	3,773	3,773	3,800	3,920	(0.25)	7	10K	39M
1390/11/26	3,778	3,778	3,778	3,930	(0.13)	1	5K	19M
1390/11/25	3,842	3,842	3,855	3,935	(1.58)	10	67K	258M
1390/11/24	3,858	3,858	3,858	3,998	(0.3)	2	12K	47M
1390/11/19	3,980	3,951	4,028	4,010	(0.15)	6	20K	79M
1390/11/18	3,950	3,950	3,950	4,016	0.0	1	100	395K
1390/11/17	3,950	3,900	4,001	4,016	(0.07)	12	23K	93M
1390/11/16	3,901	3,900	3,901	4,019	(0.3)	3	14K	55M
1390/11/15	4,182	4,100	4,182	4,031	0.17	5	13K	53M
1390/10/28	4,100	4,100	4,100	4,024	0.05	2	3K	13M
1390/10/27	4,030	4,030	4,120	4,022	0.07	4	5K	21M
1390/10/26	4,100	4,100	4,100	4,019	0.0	1	200	820K
1390/10/25	3,850	3,850	4,123	4,019	1.36	21	72K	293M
1390/10/21	4,063	3,831	4,063	3,965	0.18	7	23K	93M
1390/10/20	4,009	4,009	4,063	3,958	1.31	13	56K	226M
1390/10/19	3,919	3,919	4,010	3,907	1.09	18	59K	233M
1390/10/17	3,805	3,805	3,995	3,865	0.23	7	19K	75M
1390/10/14	3,990	3,915	3,997	3,856	0.13	8	7K	28M
1390/10/13	3,800	3,800	3,952	3,851	1.34	20	68K	265M
1390/10/11	3,898	3,898	3,899	3,800	0.16	3	9K	37M
1390/10/10	3,700	3,700	3,800	3,794	0.29	21	174K	660M
1390/10/07	3,700	3,700	3,700	3,783	(0.03)	1	2K	6M
1390/10/06	3,799	3,799	3,799	3,784	0.0	1	350	1M
1390/10/05	3,805	3,701	3,805	3,784	0.11	25	62K	234M
1390/10/04	3,780	3,780	3,780	3,780	(0.24)	310	858K	3B
1390/10/03	3,705	3,650	3,705	3,789	(0.11)	5	5K	17M
1390/09/30	3,700	3,700	3,794	3,793	(0.05)	11	414K	2B
1390/09/29	3,820	3,820	3,820	3,795	0.0	1	1K	4M
1390/09/28	3,900	3,790	3,900	3,795	0.0	6	11K	42M
1390/09/27	3,816	3,770	3,816	3,795	0.0	7	11K	42M
1390/09/26	3,820	3,814	3,900	3,795	0.0	4	3K	10M
1390/09/23	3,810	3,810	3,810	3,795	0.11	1	32K	122M
1390/09/21	3,910	3,850	3,920	3,791	0.42	26	21K	80M
1390/09/19	3,750	3,750	3,780	3,775	0.0	2	3K	12M
1390/09/16	3,840	3,840	3,899	3,775	0.13	10	11K	41M
1390/09/13	3,790	3,780	3,801	3,770	0.29	17	46K	176M
1390/09/12	3,750	3,750	3,750	3,759	0.0	1	4K	15M
1390/09/08	3,649	3,649	3,750	3,759	(0.16)	10	28K	105M
1390/09/07	3,616	3,616	3,616	3,765	(0.03)	2	739	3M
1390/09/06	3,750	3,639	3,750	3,766	(0.63)	10	26K	94M
1390/09/05	3,651	3,651	3,651	3,790	(0.34)	9	13K	49M
1390/09/02	3,700	3,700	3,700	3,803	(1.2)	4	49K	181M
1390/09/01	3,720	3,713	3,730	3,849	(0.47)	5	19K	71M
1390/08/30	3,853	3,800	3,853	3,867	(2.13)	4	110K	422M
1390/08/29	3,850	3,850	3,939	3,951	(0.05)	4	4K	16M
1390/08/25	3,996	3,996	3,996	3,953	0.0	2	1K	5M
1390/08/23	3,820	3,800	3,820	3,953	(0.13)	3	5K	19M
1390/08/18	3,900	3,886	4,020	3,958	(2.2)	15	111K	434M
1390/08/17	3,900	3,900	3,900	4,047	(0.17)	7	7K	27M
1390/08/15	4,000	3,912	4,060	4,054	(0.49)	9	29K	114M
1390/08/14	4,015	4,015	4,015	4,074	0.0	1	119	478K
1390/08/10	4,080	4,020	4,100	4,074	1.82	8	124K	508M
1390/08/09	4,015	4,014	4,040	4,001	0.05	6	14K	57M
1390/08/08	4,120	4,120	4,120	3,999	0.0	1	300	1M
1390/08/04	4,010	4,010	4,010	3,999	0.0	1	670	3M
1390/08/03	4,010	4,010	4,050	3,999	0.0	3	1K	6M
1390/08/02	3,991	3,991	4,040	3,999	0.0	3	3K	12M
1390/08/01	3,991	3,991	3,991	3,999	0.0	2	5K	19M
1390/07/30	4,000	4,000	4,000	3,999	0.0	3	8K	32M
1390/07/27	3,951	3,951	4,000	3,999	0.0	5	3K	11M
1390/07/26	4,000	3,999	4,039	3,999	0.0	17	46K	186M
1390/07/25	4,000	3,980	4,000	3,999	(0.03)	11	51K	203M
1390/07/24	3,998	3,888	4,000	4,000	(0.2)	25	24K	96M
1390/07/23	3,920	3,900	3,920	4,008	(0.4)	11	23K	90M
1390/07/20	4,000	3,911	4,000	4,024	(0.42)	9	27K	108M
1390/07/19	4,000	3,993	4,000	4,041	(0.02)	5	4K	18M
1390/07/18	4,020	4,010	4,020	4,042	(0.02)	6	4K	16M
1390/07/17	3,980	3,923	3,980	4,043	(0.05)	4	3K	11M
1390/07/16	3,909	3,909	3,923	4,045	(0.64)	18	27K	106M
1390/07/13	3,911	3,911	3,911	4,071	(0.05)	3	2K	9M
1390/07/12	3,917	3,917	3,917	4,073	(0.17)	5	7K	26M
1390/07/11	3,927	3,927	3,927	4,080	(0.24)	1	10K	39M
1390/07/10	3,941	3,941	3,941	4,090	(0.37)	5	15K	60M
1390/07/09	3,961	3,957	3,961	4,105	(0.39)	7	16K	63M
1390/07/06	3,982	3,965	3,982	4,121	(0.22)	6	9K	37M
1390/07/04	3,973	3,973	3,974	4,130	(0.19)	7	8K	31M
1390/07/03	4,035	4,032	4,055	4,138	(1.48)	10	66K	266M
1390/06/30	4,076	4,076	4,101	4,200	(0.73)	20	34K	139M
1390/06/29	4,090	4,086	4,105	4,231	(0.59)	23	24K	97M
1390/06/28	4,150	4,129	4,150	4,256	(1.05)	13	42K	174M
1390/06/27	4,290	4,290	4,290	4,301	0.0	2	3K	13M
1390/06/26	4,195	4,195	4,195	4,301	(0.35)	6	20K	85M
1390/06/22	4,290	4,181	4,300	4,316	(0.9)	20	51K	214M
1390/06/21	4,390	4,223	4,390	4,355	(0.53)	6	33K	139M
1390/06/20	4,221	4,221	4,398	4,378	(0.23)	7	23K	99M
1390/06/19	4,495	4,399	4,495	4,388	0.37	13	38K	169M
1390/06/16	4,300	4,249	4,399	4,372	(1.22)	23	54K	230M
1390/06/15	4,380	4,380	4,499	4,426	2.19	42	122K	542M
1390/06/14	4,233	4,201	4,399	4,331	10.48	90	218K	946M
1390/06/13	4,076	4,076	4,076	3,920	0.0	1	308	1M
1390/06/12	4,076	4,076	4,076	3,920	0.0	1	100	408K
1390/06/08	4,035	4,035	4,035	3,920	1.03	5	41K	166M
1390/06/07	4,019	4,019	4,019	3,880	0.39	3	16K	63M
1390/06/06	4,014	4,014	4,014	3,865	0.13	5	6K	22M
1390/06/05	3,950	3,850	4,004	3,860	0.26	43	2M	8B
1390/06/01	3,850	3,850	3,959	3,850	(1.38)	19	2M	7B
1390/05/30	3,793	3,781	3,793	3,904	(0.86)	19	35K	134M
1390/05/29	3,801	3,790	3,850	3,938	(0.1)	4	5K	19M
1390/05/25	3,988	3,950	3,988	3,942	0.13	12	17K	66M
1390/05/24	3,824	3,824	3,999	3,937	(0.15)	7	23K	91M
1390/05/23	3,813	3,813	3,949	3,943	(0.3)	16	39K	151M
1390/05/22	3,816	3,811	3,820	3,955	(0.25)	4	11K	41M
1390/05/19	3,853	3,852	3,949	3,965	(0.05)	4	3K	12M
1390/05/18	3,833	3,832	3,833	3,967	(0.05)	5	2K	10M
1390/05/17	3,979	3,832	3,979	3,969	(0.33)	15	22K	87M
1390/05/16	3,940	3,900	3,940	3,982	(0.55)	13	40K	155M
1390/05/15	3,901	3,901	4,120	4,004	0.0	11	17K	70M
1390/05/12	3,880	3,870	4,150	4,004	(0.52)	29	47K	188M
1390/05/11	3,920	3,915	3,934	4,025	(1.3)	35	52K	205M
1390/05/10	4,110	3,976	4,110	4,078	(0.75)	34	43K	173M
1390/05/09	4,090	3,960	4,110	4,109	(0.36)	16	19K	75M
1390/05/08	4,181	4,085	4,181	4,124	(3.08)	60	134K	548M
1390/05/05	4,305	4,200	4,399	4,255	(9.06)	73	194K	827M
1390/05/04	4,492	4,492	4,492	4,679	0.0	1	100	449K
1390/05/03	4,498	4,498	4,498	4,679	(0.13)	2	5K	23M
1390/05/02	4,504	4,504	4,504	4,685	(0.13)	3	5K	23M
1390/05/01	4,505	4,505	4,505	4,691	(0.02)	1	1K	5M
1390/04/29	4,511	4,511	4,511	4,692	(0.13)	3	5K	23M
1390/04/22	4,534	4,534	4,534	4,698	(0.51)	2	20K	91M
1390/04/14	4,535	4,535	4,535	4,722	(0.02)	1	1K	5M
1390/04/12	4,590	4,555	4,600	4,723	(0.44)	14	19K	88M
1390/04/11	4,578	4,578	4,749	4,744	(0.5)	16	55K	257M
1390/04/08	4,614	4,614	4,640	4,768	(0.79)	60	33K	151M
1390/04/07	4,707	4,707	4,712	4,806	(1.98)	30	80K	375M
1390/04/06	4,930	4,714	4,930	4,903	(0.14)	7	6K	28M
1390/04/05	4,980	4,702	4,980	4,910	2.40	78	232K	1B
1390/04/04	4,795	4,795	4,795	4,795	3.99	20	197K	942M
1390/04/01	4,789	4,789	4,789	4,611	0.13	1	5K	24M
1390/03/30	4,769	4,769	4,769	4,605	0.41	3	17K	80M
1390/03/29	4,734	4,734	4,734	4,586	0.75	2	30K	142M
1390/03/28	4,730	4,730	4,730	4,552	0.07	1	2K	11M
1390/03/25	4,729	4,729	4,729	4,549	0.02	1	1K	5M
1390/03/22	4,727	4,727	4,727	4,548	0.04	5	2K	10M
1390/03/21	4,727	4,727	4,727	4,546	0.0	1	1	5K
1390/03/18	4,720	4,720	4,720	4,546	0.0	1	250	1M
1390/03/08	5,108	5,108	5,108	5,046	2.73	48	110K	559M
1390/03/07	5,096	5,096	5,096	4,912	0.24	5	10K	49M
1390/03/04	5,078	5,078	5,078	4,900	0.35	2	14K	69M
1390/03/03	5,064	5,064	5,064	4,883	0.27	2	11K	54M
1390/03/02	5,044	5,044	5,044	4,870	0.41	4	16K	82M
1390/02/31	5,042	5,042	5,042	4,850	0.02	1	600	3M
1390/02/28	5,041	5,041	5,041	4,849	0.02	2	992	5M
1390/02/26	5,005	5,005	5,005	4,848	0.73	1	29K	145M
1390/02/25	4,985	4,985	4,985	4,813	0.40	14	16K	80M
1390/02/24	4,981	4,981	4,981	4,794	0.08	1	3K	15M
1390/02/21	4,978	4,978	4,978	4,790	0.06	3	3K	14M
1390/02/20	4,968	4,968	4,968	4,787	0.21	5	8K	40M
1390/02/18	4,948	4,948	4,948	4,777	0.40	7	16K	81M
1390/02/14	4,941	4,941	4,941	4,758	0.15	5	6K	31M
1390/02/13	4,916	4,916	4,916	4,751	0.51	6	20K	101M
1390/02/12	4,860	4,740	4,865	4,727	1.05	25	44K	215M
1390/02/11	4,820	4,500	4,820	4,678	0.54	75	121K	567M
1390/02/10	4,727	4,727	4,727	4,653	2.35	26	94K	447M
1390/02/06	4,727	4,727	4,727	4,546	0.0	1	1	5K
1390/02/05	4,724	4,724	4,724	4,546	0.07	2	3K	14M
1390/02/04	4,543	4,543	4,543	4,543	3.98	43	261K	1B
1390/02/03	4,300	4,300	4,472	4,369	19.05	68	284K	1B
1390/01/16	7,628	7,628	7,628	7,341	0.08	2	2K	13M
1389/12/25	7,624	7,624	7,624	7,335	0.05	1	1K	8M
1389/12/24	7,621	7,621	7,621	7,331	0.04	1	800	6M
1389/12/22	7,457	7,457	7,457	7,328	2.19	3	44K	328M
1389/12/21	7,453	7,453	7,453	7,171	0.06	1	1K	7M
1389/12/16	7,443	7,443	7,443	7,167	0.14	1	3K	22M
1389/12/14	7,439	7,439	7,439	7,157	0.06	2	1K	7M
1389/12/11	7,385	7,385	7,385	7,153	0.73	6	15K	108M
1389/12/10	7,380	7,380	7,380	7,101	0.06	1	1K	8M
1389/12/08	7,359	7,359	7,359	7,097	0.30	1	6K	43M
1389/12/07	7,354	7,354	7,354	7,076	0.06	1	1K	7M
1389/12/04	7,350	7,350	7,350	7,072	0.06	1	1K	7M
1389/12/03	7,341	7,341	7,341	7,068	0.13	1	2K	18M
1389/12/01	7,321	7,321	7,321	7,059	0.27	2	5K	40M
1389/11/30	7,130	7,130	7,222	7,040	1.37	15	29K	210M
1389/11/27	6,900	6,811	6,998	6,945	(0.67)	17	41K	286M
1389/11/25	6,850	6,800	6,850	6,992	(0.37)	5	12K	84M
1389/11/24	6,791	6,791	6,920	7,018	(0.74)	10	24K	162M
1389/11/23	6,802	6,802	7,130	7,070	(0.21)	5	8K	58M
1389/11/18	7,000	6,900	7,000	7,085	(0.07)	5	4K	27M
1389/11/17	7,130	7,090	7,130	7,090	1.87	18	512K	4B
1389/11/16	7,139	7,000	7,140	6,960	1.37	27	37K	259M
1389/11/12	6,994	6,994	6,994	6,866	2.10	31	42K	294M
1389/11/11	6,545	6,545	6,806	6,725	10.96	4	2K	11M
1389/11/10	6,059	6,059	6,301	6,061	8.02	2	10K	61M
1389/11/09	5,835	5,835	5,835	5,611	0.0	1	100	584K
1389/10/29	5,829	5,829	5,829	5,611	0.11	2	2K	12M
1389/10/28	5,829	5,829	5,829	5,605	0.0	1	110	641K
1389/10/27	5,828	5,828	5,828	5,605	0.02	1	348	2M
1389/10/26	5,500	5,498	5,830	5,604	(0.04)	22	54K	302M
1389/10/25	5,500	5,500	5,500	5,606	(0.02)	1	541	3M
1389/10/22	5,500	5,389	5,500	5,607	(0.11)	2	3K	14M
1389/10/21	5,580	5,580	5,580	5,613	(0.23)	7	22K	123M
1389/10/20	5,480	5,480	5,620	5,626	(0.05)	2	2K	12M
1389/10/19	5,635	5,620	5,635	5,629	(0.12)	3	39K	221M
1389/10/15	5,770	5,770	5,770	5,636	0.09	5	3K	16M
1389/10/13	5,500	5,500	5,650	5,631	(1.07)	7	87K	491M
1389/10/12	5,600	5,500	5,600	5,692	(0.32)	8	11K	63M
1389/10/11	5,702	5,581	5,702	5,710	(0.31)	8	11K	63M
1389/10/08	5,799	5,700	5,799	5,728	0.0	5	9K	51M
1389/10/07	5,665	5,664	5,880	5,728	(0.24)	17	44K	253M
1389/10/06	5,720	5,675	5,720	5,742	(0.02)	4	2K	11M
1389/10/05	5,740	5,740	5,790	5,743	0.02	6	3K	15M
1389/10/01	5,740	5,740	5,740	5,742	(0.16)	2	64K	368M
1389/09/30	5,750	5,555	5,750	5,751	(0.16)	3	5K	28M
1389/09/29	5,750	5,750	5,750	5,760	0.0	1	2K	11M
1389/09/27	5,525	5,525	5,800	5,760	0.09	2	26K	149M
1389/09/23	5,780	5,750	5,780	5,755	0.21	7	28K	163M
1389/09/22	5,790	5,786	5,790	5,743	3.14	15	63K	365M
1389/09/21	5,568	5,568	5,568	5,568	4.00	7	327K	2B
1389/09/20	5,483	5,483	5,483	5,354	1.54	11	31K	170M
1389/09/17	5,480	5,480	5,480	5,273	0.06	1	1K	5M
1389/09/16	5,477	5,477	5,477	5,270	0.06	1	1K	6M
1389/09/15	5,396	5,396	5,396	5,267	1.50	1	30K	162M
1389/09/14	5,189	5,189	5,189	5,189	3.99	16	242K	1B
1389/09/13	5,187	5,187	5,187	4,990	0.04	2	1K	5M
1389/09/06	5,181	5,181	5,181	4,988	0.12	3	3K	13M
1389/08/17	5,050	5,050	5,163	4,982	0.34	3	9K	44M
1389/08/16	5,153	5,153	5,154	4,965	0.14	2	3K	15M
1389/08/15	5,000	5,000	5,000	4,958	0.04	1	3K	14M
1389/08/12	5,000	5,000	5,088	4,956	0.22	6	13K	66M
1389/08/10	4,950	4,950	4,950	4,945	0.0	1	976	5M
1389/08/09	4,989	4,989	5,050	4,945	0.55	5	24K	120M
1389/08/08	4,918	4,918	4,918	4,918	0.0	4	550	3M
1389/08/05	4,851	4,750	4,851	4,918	(0.38)	3	9K	41M
1389/08/03	4,984	4,984	4,984	4,937	0.0	2	380	2M
1389/07/28	4,999	4,999	5,000	4,937	0.04	5	3K	15M
1389/07/27	5,129	5,129	5,129	4,935	0.04	1	965	5M
1389/07/25	4,937	4,900	4,937	4,933	(0.08)	9	8K	41M
1389/07/21	5,058	4,942	5,058	4,937	1.50	7	30K	152M
1389/07/20	4,942	4,930	4,942	4,864	2.36	15	47K	232M
1389/07/19	4,930	4,930	4,930	4,752	0.23	1	4K	22M
1389/07/14	4,929	4,929	4,929	4,741	0.02	1	221	1M
1389/07/11	4,740	4,740	4,740	4,740	3.99	5	84K	396M
1389/07/10	4,618	4,618	4,618	4,558	2.63	7	53K	244M
1389/07/05	4,607	4,607	4,607	4,441	0.25	2	5K	23M
1389/06/31	4,578	4,578	4,578	4,430	0.64	3	13K	58M
1389/06/30	4,578	4,578	4,578	4,402	0.0	1	28	128K
1389/06/29	4,578	4,578	4,578	4,402	0.0	1	50	229K
1389/06/28	4,402	4,402	4,402	4,402	3.99	7	108K	477M
1389/06/27	4,401	4,401	4,401	4,233	0.02	1	500	2M
1389/06/24	4,294	4,294	4,294	4,232	2.49	2	50K	215M
1389/06/23	4,293	4,293	4,293	4,129	0.02	1	706	3M
1389/06/22	4,292	4,292	4,292	4,128	0.02	1	500	2M
1389/06/17	4,292	4,292	4,292	4,127	0.0	2	118	506K
1389/06/16	4,288	4,288	4,288	4,127	0.07	1	1K	6M
1389/06/03	4,286	4,286	4,286	4,124	0.05	1	856	4M
1389/05/24	4,286	4,286	4,286	4,122	0.0	1	10	43K
1389/05/19	4,284	4,284	4,284	4,122	0.05	1	856	4M
1389/05/16	4,273	4,273	4,273	4,120	0.27	1	5K	22M
1389/05/04	4,262	4,262	4,262	4,109	0.24	1	5K	21M
1389/05/02	4,254	4,254	4,254	4,099	0.20	4	4K	17M
1389/04/30	4,247	4,195	4,247	4,091	0.17	3	5K	21M
1389/04/20	4,245	4,245	4,245	4,084	0.05	1	1K	4M
1389/04/16	4,216	4,216	4,216	4,082	0.69	3	14K	59M
1389/04/14	4,195	4,195	4,195	4,054	0.50	2	10K	42M
1389/04/13	4,187	4,187	4,187	4,034	0.20	1	4K	17M
1389/04/01	4,780	4,780	4,782	4,626	0.11	2	3K	13M
1389/03/31	4,780	4,780	4,780	4,621	0.0	1	100	478K
1389/03/30	4,611	4,611	4,772	4,621	0.22	2	7K	32M
1389/03/26	4,762	4,762	4,762	4,611	0.22	2	5K	24M
1389/03/25	4,762	4,762	4,762	4,601	0.0	1	10	48K
1389/03/24	4,741	4,741	4,741	4,601	0.44	2	10K	47M
1389/03/23	4,741	4,741	4,741	4,581	0.0	1	1	5K
1389/03/22	4,726	4,726	4,726	4,581	0.31	2	7K	34M
1389/03/19	4,716	4,716	4,716	4,567	0.22	1	5K	24M
1389/03/18	4,683	4,683	4,704	4,557	0.26	4	6K	29M
1389/03/17	4,650	4,650	4,683	4,545	0.44	4	11K	52M
1389/03/16	4,550	4,550	4,551	4,525	0.13	4	16K	73M
1389/03/12	4,450	4,450	4,664	4,519	0.27	8	19K	88M
1389/03/05	4,356	4,356	4,356	4,507	(0.13)	1	3K	13M
1389/03/03	4,357	4,357	4,357	4,513	(0.02)	1	400	2M
1389/03/02	4,357	4,357	4,357	4,514	0.0	1	178	776K
1389/02/29	4,366	4,366	4,366	4,514	(0.22)	4	5K	22M
1389/02/22	4,370	4,370	4,370	4,524	(0.04)	1	1K	5M
1389/02/13	4,480	4,480	4,600	4,526	1.18	7	37K	170M
1389/02/12	4,490	4,490	4,490	4,473	0.0	2	775	3M
1389/02/11	4,320	4,320	4,400	4,473	(0.07)	2	3K	14M
1389/02/08	4,370	4,370	4,370	4,476	(1.15)	5	26K	116M
1389/02/07	4,380	4,380	4,380	4,528	(0.22)	3	5K	22M
1389/02/04	4,600	4,400	4,600	4,538	4.35	11	32K	144M
1389/01/31	4,250	4,250	4,250	4,349	(0.14)	2	5K	20M
1389/01/30	4,280	4,280	4,356	4,355	(0.02)	3	11K	48M
1389/01/29	4,400	4,250	4,400	4,356	0.02	10	19K	84M
1389/01/28	4,467	4,400	4,467	4,355	0.90	11	24K	106M
1389/01/25	4,436	4,436	4,436	4,316	0.70	5	16K	71M
1389/01/24	4,413	4,413	4,413	4,286	0.52	2	12K	53M
1389/01/21	4,409	4,409	4,409	4,264	0.09	2	2K	8M
1389/01/18	4,407	4,407	4,407	4,260	0.05	2	1K	4M
1389/01/17	4,361	4,361	4,380	4,258	0.61	5	14K	63M
1389/01/14	4,361	4,361	4,361	4,232	0.43	3	10K	44M
1389/01/11	4,300	4,300	4,331	4,214	0.69	5	17K	75M
1389/01/10	4,300	4,300	4,300	4,185	0.17	1	5K	20M
1389/01/08	4,230	4,230	4,298	4,178	0.60	5	20K	85M
1388/12/26	4,160	4,160	4,200	4,153	0.34	3	28K	116M
1388/12/24	4,278	4,278	4,278	4,139	0.12	2	3K	12M
1388/12/23	4,070	4,070	4,158	4,134	2.89	10	130K	537M
1388/12/22	4,022	4,022	4,050	4,018	0.32	7	41K	166M
1388/12/19	4,020	4,020	4,020	4,005	0.0	1	1K	4M
1388/12/18	4,029	4,029	4,040	4,005	0.20	5	16K	65M
1388/12/17	4,000	4,000	4,030	3,997	0.30	6	55K	220M
1388/12/16	4,010	4,005	4,015	3,985	0.03	4	2K	8M
1388/12/15	4,005	4,005	4,005	3,984	0.0	1	254	1M
1388/12/12	4,003	4,003	4,004	3,984	0.68	7	46K	183M
1388/12/11	4,081	4,081	4,081	3,957	0.36	4	8K	34M
1388/12/10	4,001	4,000	4,043	3,943	0.92	7	28K	112M
1388/12/09	3,980	3,980	4,000	3,907	0.51	3	16K	63M
1388/12/02	3,982	3,982	3,982	3,887	1.01	10	23K	92M
1388/11/28	3,948	3,948	3,948	3,848	0.87	3	20K	78M
1388/11/27	3,896	3,895	3,896	3,815	1.33	10	31K	119M
1388/11/25	3,880	3,880	3,880	3,765	0.43	2	10K	39M
1388/11/21	3,838	3,838	3,839	3,749	1.05	16	24K	92M
1388/11/20	3,830	3,830	3,830	3,710	0.24	5	6K	21M
1388/11/19	3,602	3,602	3,604	3,701	(0.3)	2	8K	30M
1388/11/06	3,712	3,712	3,712	3,712	0.24	4	123K	455M
1388/11/05	3,701	3,701	3,701	3,703	0.0	1	6K	22M
1388/11/03	3,799	3,799	3,800	3,703	0.57	2	14K	53M
1388/10/29	3,612	3,611	3,700	3,682	0.14	5	26K	94M
1388/10/28	3,601	3,601	3,601	3,677	(0.68)	1	20K	72M
1388/10/27	3,600	3,600	3,600	3,702	(0.03)	1	599	2M
1388/10/26	3,650	3,650	3,650	3,703	(0.05)	2	3K	12M
1388/10/22	3,710	3,700	3,710	3,705	(0.24)	13	59K	217M
1388/10/20	3,837	3,715	3,837	3,714	0.16	3	9K	34M
1388/10/19	3,700	3,700	3,850	3,708	(3.29)	22	156K	578M
1388/09/22	3,703	3,703	3,703	3,834	(0.08)	1	2K	7M
1388/08/24	3,712	3,712	3,712	3,837	(0.23)	2	5K	20M
1388/08/23	3,997	3,798	3,997	3,846	22.29	4	40K	153M
1388/08/16	3,143	3,143	3,183	3,145	2.24	15	69K	218M
1388/08/13	3,078	3,076	3,078	3,076	0.0	3	30K	92M
1388/08/11	3,008	3,008	3,008	3,076	(0.81)	4	21K	64M
1388/08/10	3,015	3,015	3,015	3,101	(0.19)	1	5K	15M
1388/08/06	3,027	3,027	3,027	3,107	(0.38)	1	10K	30M
1388/08/03	3,039	3,038	3,150	3,119	(0.38)	4	12K	35M
1388/08/02	3,128	3,128	3,199	3,131	0.51	4	30K	95M
1388/07/28	3,100	3,090	3,100	3,115	(0.22)	4	20K	62M
1388/07/27	3,040	3,040	3,040	3,122	(0.19)	1	5K	15M
1388/07/25	3,104	3,104	3,105	3,128	(0.1)	3	8K	25M
1388/07/20	3,107	3,090	3,107	3,131	(0.1)	3	7K	21M
1388/07/19	3,107	3,107	3,107	3,134	0.0	1	855	3M
1388/07/18	3,182	2,998	3,182	3,134	1.42	13	41K	131M
1388/07/15	3,090	3,090	3,090	3,090	3.00	22	83K	255M
1388/07/14	3,076	3,076	3,076	3,000	0.44	3	12K	36M
1388/07/13	3,053	3,053	3,053	2,987	0.74	2	20K	61M
1388/07/12	3,031	3,031	3,031	2,965	0.75	3	20K	61M
1388/07/11	3,030	3,030	3,030	2,943	0.03	1	1K	3M
1388/07/08	3,000	3,000	3,019	2,942	0.34	3	12K	35M
1388/07/07	2,999	2,999	2,999	2,932	0.69	16	18K	55M
1388/07/06	2,913	2,912	2,913	2,912	2.93	27	194K	564M
1388/07/05	2,832	2,781	2,832	2,829	2.87	70	355K	1B
1388/06/28	2,828	2,828	2,828	2,750	0.15	1	4K	11M
1388/06/25	2,818	2,818	2,818	2,746	0.37	3	10K	28M
1388/06/23	2,811	2,811	2,811	2,736	0.22	2	6K	17M
1388/06/22	2,781	2,781	2,781	2,730	1.11	7	30K	83M
1388/06/18	2,781	2,781	2,781	2,700	0.0	1	100	278K
1388/06/17	2,769	2,769	2,769	2,700	0.41	3	11K	30M
1388/06/15	2,765	2,765	2,765	2,689	0.15	1	4K	11M
1388/06/11	2,765	2,765	2,765	2,685	0.0	1	100	276K
1388/06/09	2,736	2,736	2,736	2,685	1.05	7	28K	76M
1388/06/04	2,671	2,671	2,671	2,657	2.43	11	65K	174M
1388/06/03	2,668	2,668	2,668	2,594	0.12	1	3K	8M
1388/06/02	2,656	2,656	2,656	2,591	0.47	4	12K	32M
1388/06/01	2,651	2,651	2,651	2,579	0.19	3	5K	13M
1388/05/26	2,651	2,651	2,651	2,574	0.0	1	177	469K
1388/05/25	2,600	2,600	2,600	2,574	0.0	2	1K	3M
1388/05/21	2,574	2,574	2,574	2,574	0.0	1	2K	5M
1388/05/19	2,511	2,511	2,511	2,574	(0.08)	1	3K	8M
1388/05/18	2,600	2,600	2,601	2,576	0.98	5	40K	104M
1388/05/17	2,610	2,600	2,610	2,551	0.67	4	20K	52M
1388/05/14	2,603	2,603	2,603	2,534	0.24	5	6K	15M
1388/05/11	2,460	2,460	2,564	2,528	1.53	9	46K	118M
1388/04/31	2,450	2,422	2,450	2,490	(0.24)	2	10K	23M
1388/04/30	2,500	2,500	2,500	2,496	0.97	7	69K	172M
1388/04/24	2,527	2,527	2,527	2,472	0.73	2	20K	51M
1388/04/23	2,518	2,443	2,518	2,454	(2.54)	13	71K	174M
1388/04/21	2,516	2,516	2,516	2,518	0.0	1	9K	23M
1388/04/20	2,511	2,511	2,511	2,518	(2.7)	8	73K	182M
1388/04/16	2,663	2,663	2,663	2,588	0.08	1	2K	7M
1388/04/14	2,641	2,562	2,641	2,586	(2.08)	12	60K	154M
1388/04/10	2,680	2,620	2,680	2,641	(1.46)	16	110K	291M
1388/04/09	2,680	2,680	2,680	2,680	0.0	6	11K	30M
1388/04/08	2,729	2,729	2,729	2,680	1.13	4	30K	82M
1388/04/07	2,650	2,650	2,650	2,650	1.77	1	5K	13M
1388/03/27	3,209	3,209	3,407	3,354	1.39	24	77K	258M
1388/03/26	3,213	3,213	3,213	3,308	(0.12)	3	3K	9M
1388/03/24	3,470	3,268	3,470	3,312	(1.69)	8	56K	184M
1388/03/23	3,369	3,368	3,369	3,369	3.00	24	99K	335M
1388/03/20	3,300	3,300	3,322	3,271	1.39	12	41K	137M
1388/03/19	3,265	3,250	3,300	3,226	0.66	11	35K	113M
1388/03/18	3,259	3,259	3,263	3,205	1.10	10	31K	102M
1388/03/17	3,218	3,218	3,218	3,170	1.44	11	38K	123M
1388/03/16	3,195	3,190	3,195	3,125	0.74	6	20K	62M
1388/03/13	3,098	3,098	3,279	3,102	(2.85)	94	424K	1B
1388/03/12	3,113	3,113	3,113	3,193	(0.5)	5	13K	41M
1388/03/11	3,113	3,113	3,113	3,209	0.0	2	360	1M
1388/03/09	3,113	3,113	3,113	3,209	0.0	2	110	342K
1388/03/06	3,120	3,120	3,120	3,209	(0.22)	1	6K	19M
1388/03/03	3,150	3,125	3,150	3,216	(0.16)	4	6K	18M
1388/03/02	3,240	3,010	3,240	3,221	(8.0)	4	33K	105M
1388/02/08	3,398	3,398	3,398	3,501	(0.06)	1	2K	5M
1388/02/07	3,424	3,424	3,424	3,503	(0.74)	4	20K	69M
1388/02/06	3,427	3,427	3,427	3,529	(0.08)	1	2K	7M
1388/02/05	3,429	3,429	3,429	3,532	(0.08)	1	2K	7M
1387/12/20	3,430	3,430	3,430	3,535	(0.03)	1	855	3M
1387/12/12	3,535	3,535	3,535	3,536	0.0	2	20K	71M
1387/12/05	3,544	3,450	3,544	3,536	2.76	26	109K	385M
1387/12/04	3,450	3,450	3,450	3,441	2.72	15	72K	250M
1387/12/03	3,390	3,390	3,390	3,350	1.76	11	47K	161M
1387/11/30	3,360	3,360	3,360	3,292	0.89	8	24K	81M
1387/11/29	3,348	3,348	3,348	3,263	0.37	1	10K	33M
1387/11/27	3,251	3,251	3,251	3,251	2.98	37	150K	489M
1387/11/26	3,248	3,248	3,248	3,157	0.10	3	2K	8M
1387/11/21	3,247	3,247	3,247	3,154	0.03	1	1K	3M
1387/11/20	3,242	3,242	3,242	3,153	0.16	3	4K	13M
1387/11/16	3,241	3,241	3,241	3,148	0.03	2	892	3M
1387/11/14	3,201	3,201	3,201	3,147	1.25	8	34K	108M
1387/11/13	3,200	3,200	3,200	3,108	0.03	1	1K	3M
1387/11/12	2,965	2,965	3,250	3,107	(0.19)	3	8K	24M
1387/10/11	3,113	3,113	3,113	3,113	0.0	1	1K	3M
1387/10/09	3,110	3,028	3,115	3,113	(0.26)	4	408K	1B
1387/10/08	3,120	3,120	3,120	3,121	0.0	1	1	3K
1387/09/26	3,100	3,100	3,100	3,121	0.0	1	470	1M
1387/09/25	3,100	3,100	3,100	3,121	0.0	1	10	31K
1387/09/24	3,101	3,101	3,101	3,121	(1.95)	7	60K	188M
1387/09/02	3,189	3,103	3,190	3,183	(0.47)	26	1M	4B
1387/08/29	3,198	3,198	3,198	3,198	(2.97)	11	104K	333M
1387/08/26	3,220	3,220	3,296	3,296	(0.24)	5	8K	26M
1387/08/25	3,361	3,304	3,369	3,304	0.09	8	10K	32M
1387/08/22	3,369	3,300	3,369	3,301	0.03	3	4K	13M
1387/08/20	3,373	3,300	3,373	3,300	0.0	4	520	2M
1387/08/19	3,380	3,300	3,380	3,300	0.15	3	4K	15M
1387/08/18	3,383	3,295	3,383	3,295	0.03	2	510	2M
1387/08/15	3,293	3,293	3,384	3,294	0.03	6	15K	48M
1387/08/14	3,293	3,293	3,295	3,293	(2.98)	36	142K	466M
1387/07/27	3,389	3,389	3,394	3,394	(0.03)	2	9K	32M
1387/07/24	3,392	3,392	3,395	3,395	0.0	2	296	1M
1387/07/20	3,395	3,395	3,395	3,395	0.0	5	41K	139M
1387/07/17	3,339	3,339	3,450	3,395	0.92	9	34K	119M
1387/07/16	3,339	3,339	3,364	3,364	0.0	2	1K	3M
1387/07/15	3,340	3,340	3,364	3,364	0.0	2	20	67K
1387/07/14	3,339	3,339	3,364	3,364	0.0	2	40	134K
1387/07/09	3,330	3,330	3,364	3,364	(0.15)	5	10K	35M
1387/07/08	3,330	3,330	3,422	3,369	(0.03)	6	3K	11M
1387/07/07	3,333	3,333	3,370	3,370	(1.46)	14	46K	154M
1387/07/06	3,333	3,333	3,420	3,420	(0.03)	2	643	2M
1387/07/03	3,422	3,421	3,422	3,421	2.95	11	79K	270M
1387/07/02	3,368	3,323	3,368	3,323	1.62	17	43K	146M
1387/06/31	3,327	3,270	3,327	3,270	1.21	12	33K	108M
1387/06/09	3,325	3,231	3,325	3,231	0.06	2	2K	5M
1387/06/05	3,200	3,200	3,402	3,229	21.76	3	10K	33M
1387/03/22	2,652	2,652	2,652	2,652	2.99	1	891	2M
1387/03/12	2,575	2,575	2,575	2,575	3.00	1	851	2M
1387/03/08	2,500	2,500	2,500	2,500	0.0	2	5K	12M
1387/02/30	2,501	2,500	2,501	2,500	0.0	5	36K	90M
1387/02/23	2,501	2,500	2,501	2,500	0.0	17	65K	163M
1387/02/18	2,499	2,499	2,500	2,500	0.0	3	2K	6M
1387/02/07	2,500	2,500	2,500	2,500	0.0	3	10K	25M
1387/01/17	2,500	2,500	2,500	2,500	(5.16)	6	60K	150M
1386/10/05	2,636	2,636	2,637	2,636	(1.97)	16	91K	239M
1386/08/13	2,689	2,689	2,689	2,689	0.0	1	100	269K
1386/08/01	2,689	2,689	2,689	2,689	0.0	1	1K	3M
1386/06/25	2,689	2,689	2,689	2,689	0.0	1	9K	24M
1386/06/17	2,689	2,689	2,689	2,689	0.0	1	110	296K
1386/06/13	2,700	2,689	2,700	2,689	0.45	3	20K	54M
1386/06/06	2,677	2,677	2,677	2,677	0.0	2	20K	54M
1386/06/05	2,744	2,650	2,744	2,677	(0.56)	13	64K	172M
1386/06/04	2,744	2,692	2,744	2,692	0.04	2	1K	3M
1386/05/30	2,691	2,691	2,691	2,691	0.0	1	1K	3M
1386/05/29	2,690	2,690	2,691	2,691	0.0	2	100	269K
1386/05/17	2,650	2,650	2,691	2,691	0.0	3	446	1M
1386/05/16	2,689	2,689	2,691	2,691	0.0	4	6K	16M
1386/05/10	2,691	2,691	2,691	2,691	0.0	1	2K	5M
1386/05/09	2,650	2,650	2,691	2,691	(0.3)	3	6K	16M
1386/05/08	2,699	2,699	2,700	2,699	(0.04)	6	21K	57M
1386/05/01	2,700	2,700	2,700	2,700	(0.95)	9	39K	106M
1386/04/31	2,748	2,700	2,748	2,726	(0.94)	4	20K	54M
1386/04/30	2,752	2,752	2,752	2,752	0.0	4	3K	8M
1386/04/27	2,752	2,752	2,752	2,752	0.0	3	2K	7M
1386/04/25	2,752	2,752	2,752	2,752	0.0	1	5K	14M
1386/03/30	2,752	2,752	2,752	2,752	0.0	6	3K	8M
1386/03/27	2,710	2,710	2,752	2,752	(0.47)	7	11K	30M
1386/03/22	2,765	2,765	2,765	2,765	0.0	1	572	2M
1386/03/21	2,815	2,720	2,815	2,765	0.18	6	29K	81M
1386/03/19	2,773	2,760	2,773	2,760	0.80	8	25K	69M
1386/03/13	2,774	2,738	2,774	2,738	0.26	4	7K	18M
1386/03/12	2,773	2,731	2,773	2,731	0.37	6	8K	22M
1386/03/09	2,723	2,721	2,723	2,721	0.0	3	182	496K
1386/03/07	2,721	2,721	2,721	2,721	0.0	1	1K	4M
1386/03/05	2,694	2,694	2,721	2,721	(0.98)	8	21K	56M
1386/03/01	2,735	2,735	2,748	2,748	(0.29)	7	15K	40M
1386/02/30	2,708	2,708	2,756	2,756	(0.25)	5	6K	15M
1386/02/29	2,735	2,735	2,763	2,763	(0.97)	4	20K	55M
1386/02/25	2,760	2,760	2,790	2,790	(0.92)	8	19K	51M
1386/02/24	2,773	2,773	2,816	2,816	(0.46)	3	9K	25M
1386/02/19	2,793	2,793	2,829	2,829	(0.7)	9	284K	794M
1386/02/18	2,807	2,807	2,849	2,849	(0.52)	6	11K	30M
1386/02/12	2,820	2,820	2,864	2,864	(0.28)	2	6K	17M
1386/02/11	2,820	2,820	2,872	2,872	(0.17)	2	4K	10M
1386/02/04	2,820	2,820	2,877	2,877	0.0	2	320	903K
1386/02/02	2,877	2,877	2,877	2,877	(1.98)	16	59K	169M
1386/02/01	2,935	2,935	2,935	2,935	(1.97)	23	86K	253M
1386/01/28	2,940	2,940	2,994	2,994	(0.17)	6	3K	10M
1386/01/27	2,940	2,940	2,999	2,999	0.0	3	310	912K
1386/01/21	3,000	2,998	3,000	2,999	(0.1)	39	150K	450M
1385/03/07	3,062	3,002	3,062	3,002	0.0	2	510	2M
1385/02/30	3,061	3,002	3,061	3,002	0.03	2	1K	3M
1385/02/27	3,057	3,001	3,057	3,001	0.10	3	2K	7M
1385/02/23	3,053	2,998	3,053	2,998	0.13	4	3K	9M
1385/02/20	3,050	2,994	3,050	2,994	0.10	3	2K	7M
1385/02/19	3,046	2,991	3,046	2,991	0.13	3	3K	9M
1385/02/17	3,042	2,987	3,042	2,987	0.13	4	3K	10M
1385/02/16	3,034	2,983	3,034	2,983	0.27	2	6K	17M
1385/02/06	3,030	2,975	3,030	2,975	0.13	4	3K	9M
1385/02/04	3,020	2,971	3,020	2,971	0.34	8	7K	22M
1385/01/08	3,001	2,961	3,001	2,961	0.0	2	200	600K
1384/12/27	2,980	2,961	3,000	2,961	0.24	5	11K	32M
1384/12/24	2,969	2,954	2,980	2,954	0.27	3	10K	31M
1384/12/23	2,960	2,946	2,965	2,946	0.03	6	3K	9M
1384/12/21	2,945	2,943	2,952	2,945	(0.07)	6	16K	46M
1384/12/20	2,910	2,910	2,987	2,947	0.55	11	18K	53M
1384/12/17	2,931	2,931	2,931	2,931	0.0	7	21K	62M
1384/12/16	2,931	2,931	2,931	2,931	0.0	2	10K	29M
1384/12/15	2,931	2,931	2,931	2,931	0.0	1	5K	15M
1384/12/13	2,950	2,885	2,950	2,931	(0.41)	10	11K	31M
1384/12/07	2,891	2,891	2,943	2,943	(0.2)	2	4K	12M
1384/12/02	2,933	2,933	2,949	2,949	(1.44)	10	29K	84M
1384/11/29	2,935	2,935	2,992	2,992	(0.07)	2	690	2M
1384/11/26	2,951	2,951	2,994	2,994	(0.56)	8	11K	32M
1384/11/24	3,010	3,010	3,011	3,011	(0.03)	2	2K	6M
1384/11/16	2,936	2,936	3,012	3,012	(2.52)	16	20K	59M
1384/11/15	3,001	3,000	3,090	3,090	(1.15)	7	11K	34M
1384/11/09	3,192	3,100	3,192	3,126	(2.07)	9	32K	99M
1384/11/05	3,160	3,156	3,192	3,192	(0.28)	7	8K	25M
1384/11/02	3,193	3,150	3,300	3,201	(0.12)	8	6K	18M
1384/10/27	3,189	3,189	3,205	3,205	(4.5)	16	36K	115M
1384/10/19	3,197	3,197	3,356	3,356	(0.27)	2	2K	6M
1384/10/18	3,208	3,208	3,365	3,365	(0.33)	5	3K	8M
1384/10/17	3,250	3,221	3,376	3,376	(0.41)	6	4K	12M
1384/10/14	3,300	3,250	3,390	3,390	(0.64)	8	8K	25M
1384/10/13	3,400	3,369	3,412	3,412	(0.06)	4	2K	8M
1384/10/10	3,435	3,414	3,435	3,414	0.03	2	3K	10M
1384/10/07	3,436	3,397	3,436	3,413	(0.23)	9	12K	42M
1384/10/06	3,440	3,421	3,450	3,421	0.12	6	7K	23M
1384/10/05	3,499	3,417	3,499	3,417	0.77	8	17K	57M
1384/10/04	3,395	3,375	3,395	3,391	4.85	40	87K	295M
1384/10/03	3,369	3,234	3,369	3,234	0.78	4	6K	21M
1384/09/30	3,207	3,207	3,221	3,209	0.06	23	70K	223M
1384/09/29	3,207	3,207	3,207	3,207	(4.98)	21	80K	255M
1384/09/28	3,228	3,228	3,375	3,375	(0.65)	4	5K	16M
1384/09/27	3,375	3,375	3,397	3,397	(4.36)	7	35K	118M
1384/09/26	3,461	3,461	3,552	3,552	(2.5)	7	20K	69M
1384/09/22	3,641	3,640	3,643	3,643	(4.91)	16	39K	143M
1384/09/21	3,762	3,762	3,831	3,831	(3.26)	7	26K	98M
1384/09/20	3,838	3,789	3,960	3,960	(0.7)	3	6K	21M
1384/09/19	3,838	3,838	3,988	3,988	(1.26)	3	10K	38M
1384/09/15	3,862	3,862	4,039	4,039	(0.64)	4	5K	19M
1384/09/12	4,130	4,057	4,130	4,065	(1.43)	22	65K	263M
1384/09/09	4,058	4,058	4,140	4,124	(0.39)	9	9K	37M
1384/09/08	4,170	4,135	4,170	4,140	(1.87)	22	50K	206M
1384/09/06	4,250	4,170	4,250	4,219	1.27	11	33K	141M
1384/09/05	4,147	4,147	4,300	4,166	(1.54)	84	142K	591M
1384/09/01	4,154	4,154	4,231	4,231	(0.17)	2	3K	13M
1384/08/30	4,161	4,161	4,238	4,238	(0.16)	3	3K	13M
1384/08/29	5,719	4,000	5,719	4,245	(29.49)	4	7K	30M
1384/08/04	5,754	5,754	6,020	6,020	(0.59)	4	5K	27M
1384/07/17	5,754	5,754	6,056	6,056	0.0	2	30	176K
1384/06/01	5,901	5,901	6,056	6,056	(2.5)	3	20K	118M
1384/05/31	5,909	5,909	6,211	6,211	(0.13)	2	1K	6M
1384/05/16	5,909	5,909	6,219	6,219	0.0	2	410	2M
1384/05/10	6,049	6,049	6,219	6,219	(1.14)	6	17K	105M
1384/05/09	6,234	6,234	6,291	6,291	(0.02)	2	488	3M
1384/05/05	6,259	6,259	6,292	6,292	(0.02)	3	1K	6M
1384/05/04	6,300	6,154	6,300	6,293	(0.1)	5	2K	12M
1384/05/03	6,376	6,153	6,387	6,299	3.55	22	37K	236M
1384/05/02	6,205	6,083	6,358	6,083	0.45	7	4K	25M
1384/05/01	6,120	5,800	6,120	6,056	3.89	16	32K	198M
1384/04/29	5,775	5,775	6,374	5,829	(4.1)	58	100K	580M
1384/04/21	7,690	5,300	8,270	6,078	(22.91)	9	15K	92M
1384/03/11	7,755	7,678	7,908	7,884	4.67	56	114K	897M
1384/03/10	7,527	7,524	7,600	7,532	3.05	32	103K	780M
1384/03/09	7,311	7,250	7,350	7,309	(0.5)	21	23K	166M
1384/03/08	7,350	7,240	7,350	7,346	(0.54)	11	25K	181M
1384/03/07	7,372	7,370	7,520	7,386	0.31	8	14K	104M
1384/03/04	7,400	7,350	7,400	7,363	(2.07)	13	43K	317M
1384/03/03	7,400	7,400	7,519	7,519	(0.24)	2	5K	37M
1384/03/01	7,581	7,537	7,581	7,537	0.07	9	6K	43M
1384/02/31	7,590	7,532	7,590	7,532	0.03	3	2K	15M
1384/02/28	7,509	7,509	7,680	7,530	0.28	12	16K	120M
1384/02/27	7,598	7,509	7,598	7,509	0.68	10	16K	120M
1384/02/26	7,499	7,400	7,600	7,458	0.34	9	16K	122M
1384/02/25	7,563	7,413	7,563	7,433	0.26	14	14K	105M
1384/02/24	7,549	7,414	7,549	7,414	3.12	17	25K	189M
1384/02/21	7,040	7,040	7,403	7,190	1.97	14	29K	208M
1384/02/18	6,800	6,799	7,051	7,051	(1.33)	14	12K	82M
1384/02/17	7,146	7,146	7,150	7,146	0.0	4	6K	43M
1384/02/14	7,099	7,090	7,146	7,146	(0.35)	8	13K	96M
1384/02/13	7,130	7,064	7,171	7,171	(3.16)	15	28K	201M
1384/02/12	7,189	7,189	7,405	7,405	(0.42)	3	5K	35M
1384/02/11	7,200	7,200	7,436	7,436	(1.29)	4	12K	84M
1384/02/10	7,201	7,201	7,533	7,533	(0.42)	6	4K	32M
1384/02/07	7,241	7,240	7,565	7,565	(0.39)	3	3K	24M
1384/02/05	7,342	7,341	7,595	7,595	(1.11)	7	10K	73M
1384/02/04	7,733	7,342	7,733	7,680	(0.62)	9	11K	81M
1384/02/03	7,733	7,728	7,735	7,728	0.06	9	25K	197M
1384/01/30	7,722	7,714	7,725	7,723	(0.05)	14	20K	151M
1384/01/29	7,743	7,700	7,743	7,727	(0.21)	28	60K	461M
1384/01/28	7,744	7,742	7,744	7,743	(0.01)	6	3K	25M
1384/01/27	7,650	7,599	7,881	7,744	3.17	23	43K	334M
1384/01/24	7,640	7,401	7,640	7,506	2.40	24	53K	400M
1384/01/23	7,460	7,330	7,460	7,330	0.34	10	8K	56M
1384/01/22	7,280	7,200	7,465	7,305	0.14	24	74K	537M
1384/01/21	7,299	7,270	7,309	7,295	(0.37)	20	37K	271M
1384/01/17	7,470	7,250	7,470	7,322	(1.98)	13	38K	279M
1384/01/16	7,286	7,286	7,650	7,470	2.53	26	33K	249M
1384/01/15	7,283	7,283	7,666	7,286	(4.96)	45	92K	667M
1384/01/14	7,666	7,666	7,666	7,666	(4.99)	1	1K	8M
1384/01/09	7,672	7,672	8,069	8,069	(0.07)	3	510	4M
1383/12/26	7,682	7,682	8,075	8,075	(0.14)	3	1K	8M
1383/12/25	7,685	7,685	8,086	8,086	(0.04)	2	210	2M
1383/12/15	7,689	7,689	8,089	8,089	(0.05)	2	397	3M
1383/12/12	7,695	7,695	8,093	8,093	(0.07)	2	510	4M
1383/12/11	8,099	8,099	8,099	8,099	(0.17)	1	100	810K
1383/12/09	8,113	8,113	8,113	8,113	(4.99)	1	1K	8M
1383/10/28	8,113	8,113	8,539	8,539	0.0	2	132	1M
1383/10/22	8,145	8,145	8,539	8,539	(0.4)	2	3K	26M
1383/10/21	8,154	8,154	8,573	8,573	(0.12)	3	871	7M
1383/10/20	8,160	8,160	8,583	8,583	(0.07)	2	510	4M
1383/10/16	8,165	8,165	8,589	8,589	(0.06)	2	477	4M
1383/10/15	8,189	8,189	8,594	8,594	(0.29)	5	2K	19M
1383/10/14	8,197	8,197	8,619	8,619	(0.1)	2	797	7M
1383/10/13	8,317	8,317	8,628	8,628	(1.44)	7	12K	96M
1383/10/12	8,777	8,387	8,779	8,754	(0.84)	13	18K	160M
1383/10/09	8,703	8,600	8,828	8,828	(0.72)	14	10K	89M
1383/10/08	8,893	8,889	8,893	8,892	4.98	50	91K	807M
1383/10/06	8,724	8,470	8,724	8,470	1.94	13	16K	136M
1383/10/05	8,309	8,309	8,309	8,309	4.99	9	47K	388M
1383/10/01	7,914	7,914	7,914	7,914	4.99	1	2K	16M
1383/09/30	7,410	7,400	7,799	7,538	1.44	7	14K	107M
1383/09/29	7,527	7,169	7,527	7,431	3.65	52	118K	878M
1383/09/28	7,169	7,169	7,169	7,169	4.99	1	500	4M
1383/09/25	6,828	6,828	6,828	6,828	5.00	3	861	6M
1383/09/24	6,503	6,503	6,503	6,503	4.99	1	500	3M
1383/09/23	6,500	6,194	6,500	6,194	0.05	2	510	3M
1383/09/16	6,192	6,191	6,192	6,191	4.97	20	51K	316M
1383/09/11	6,191	5,898	6,191	5,898	0.02	3	170	1M
1383/09/07	6,184	5,897	6,184	5,897	0.12	4	1K	6M
1383/09/04	6,169	5,890	6,169	5,890	0.24	3	2K	12M
1383/09/02	6,147	5,876	6,147	5,876	0.36	3	3K	18M
1383/08/26	6,128	5,855	6,128	5,855	0.31	2	3K	15M
1383/08/23	6,121	5,837	6,121	5,837	0.12	3	1K	6M
1383/08/20	6,121	5,830	6,121	5,830	0.0	2	100	609K
1383/08/19	6,046	5,830	6,046	5,830	1.23	3	10K	61M
1383/08/18	6,045	5,759	6,045	5,759	0.02	2	280	2M
1383/08/17	5,994	5,758	5,994	5,758	0.86	3	7K	42M
1383/08/16	5,988	5,709	5,988	5,709	0.11	3	914	5M
1383/08/13	5,985	5,703	5,985	5,703	0.05	3	462	3M
1383/08/12	5,700	5,700	5,700	5,700	0.0	2	620	4M
1383/08/11	5,700	5,700	5,700	5,700	11.46	1	5K	28M
1383/08/03	5,334	5,114	5,334	5,114	0.06	3	554	3M
1383/07/29	5,334	5,111	5,334	5,111	0.61	5	5K	26M
1383/07/21	5,293	5,080	5,293	5,080	0.77	3	6K	33M
1383/07/20	5,200	5,041	5,216	5,041	1.47	3	12K	63M
1383/07/19	5,026	4,968	5,098	4,968	2.31	12	23K	114M
1383/07/18	5,011	4,856	5,011	4,856	0.0	2	172	860K
1383/07/15	5,000	4,856	5,000	4,856	0.08	3	1K	6M
1383/07/14	4,950	4,852	4,950	4,852	0.04	2	1K	5M
1383/07/13	4,808	4,808	4,994	4,850	1.96	7	16K	81M
1383/07/12	4,804	4,757	4,808	4,757	0.06	4	3K	13M
1383/07/08	4,760	4,754	4,985	4,754	0.13	5	2K	10M
1383/07/07	4,752	4,748	4,752	4,748	0.0	4	5K	24M
1383/07/06	4,750	4,748	4,750	4,748	0.0	5	19K	91M
1383/07/05	4,746	4,746	4,748	4,748	(0.06)	4	21K	99M
1383/07/04	4,747	4,747	4,751	4,751	(0.02)	8	6K	29M
1383/07/01	4,753	4,751	4,753	4,752	(0.02)	4	3K	15M
1383/06/31	4,753	4,753	4,753	4,753	0.0	2	1K	6M
1383/06/30	4,799	4,753	4,799	4,753	1.36	7	25K	120M
1383/06/29	4,797	4,689	4,813	4,689	1.41	6	15K	72M
1383/06/28	4,797	4,578	4,797	4,624	0.02	7	35K	163M
1383/06/25	4,578	4,578	4,623	4,623	(4.05)	7	33K	149M
1383/06/24	4,813	4,813	4,818	4,818	(0.06)	4	13K	61M
1383/06/22	4,813	4,813	4,821	4,821	(0.21)	7	20K	97M
1383/06/21	4,813	4,813	4,831	4,831	(0.14)	4	11K	53M
1383/06/18	4,814	4,814	4,838	4,838	(0.06)	4	4K	21M
1383/06/17	4,816	4,816	4,841	4,841	(4.5)	9	36K	173M
1383/06/16	4,899	4,899	5,069	5,069	(1.69)	7	14K	66M
1383/06/15	4,993	4,993	5,156	5,156	(1.88)	4	15K	75M
1383/06/14	5,002	5,002	5,255	5,255	(0.19)	2	1K	7M
1383/06/11	5,148	5,148	5,265	5,265	(0.02)	2	180	928K
1383/06/08	5,150	5,150	5,266	5,266	(0.13)	3	2K	10M
1383/06/07	5,349	5,150	5,349	5,273	(2.51)	9	24K	122M
1383/06/04	5,349	5,349	5,409	5,409	(0.06)	2	2K	10M
1383/06/03	5,413	5,400	5,413	5,412	(0.02)	4	2K	11M
1383/06/02	5,500	5,413	5,500	5,413	0.0	2	172	945K
1383/06/01	5,633	5,413	5,633	5,413	0.13	4	1K	7M
1383/05/31	5,633	5,406	5,633	5,406	0.76	6	6K	35M
1383/05/28	5,539	5,365	5,539	5,365	1.69	11	14K	75M
1383/05/27	5,500	5,276	5,500	5,276	0.71	5	6K	32M
1383/05/24	5,487	5,239	5,487	5,239	0.25	5	2K	11M
1383/05/20	5,451	5,226	5,451	5,226	0.65	3	5K	29M
1383/05/19	5,303	5,000	5,303	5,192	159.60	6	19K	97M
1383/01/18	2,000	2,000	2,000	2,000	38.22	1	10K	20M
1382/11/11	1,447	1,447	1,447	1,447	0.49	10	2M	3B
1382/11/08	1,447	1,440	1,447	1,440	0.0	3	2M	3B
1382/11/07	1,436	1,436	1,443	1,440	1.34	11	2M	2B
1382/11/05	1,430	1,421	1,430	1,421	1.14	4	520K	744M
1382/11/04	1,450	1,405	1,450	1,405	0.07	6	517K	750M
1382/11/01	1,409	1,404	1,409	1,404	0.0	3	401K	565M
1382/10/30	1,410	1,404	1,410	1,404	0.0	3	501K	706M
1382/10/28	1,405	1,404	1,405	1,404	0.0	3	501K	704M
1382/10/27	1,403	1,403	1,413	1,404	0.07	10	530K	744M
1382/10/24	1,402	1,402	1,403	1,403	(0.07)	3	542K	759M
1382/10/22	1,404	1,404	1,404	1,404	0.0	2	170K	239M
1382/10/21	1,404	1,404	1,404	1,404	0.0	5	40K	57M
1382/10/20	1,402	1,402	1,420	1,404	0.29	3	15K	21M
1382/10/14	1,400	1,400	1,400	1,400	0.0	2	2M	3B
1382/10/03	1,400	1,400	1,400	1,400	0.0	3	300K	420M
1382/10/02	1,400	1,400	1,400	1,400	0.0	2	300K	420M
1382/10/01	1,400	1,400	1,400	1,400	0.0	1	300K	420M
1382/09/26	1,402	1,400	1,402	1,400	0.65	5	644K	903M
1382/09/18	1,401	1,391	1,401	1,391	0.07	2	4K	5M
1382/09/12	1,402	1,390	1,402	1,390	0.0	3	1M	2B
1382/08/28	1,396	1,390	1,397	1,390	0.0	3	2M	3B
1382/08/20	1,390	1,390	1,390	1,390	2.28	3	30K	42M
1382/08/14	1,359	1,359	1,359	1,359	0.0	2	20K	27M
1382/08/13	1,359	1,359	1,359	1,359	0.07	1	686K	933M
1382/08/07	1,359	1,355	1,360	1,358	(0.15)	5	16K	22M
1382/07/27	1,360	1,360	1,360	1,360	0.22	9	32K	44M
1382/07/19	1,357	1,357	1,357	1,357	(0.07)	1	155	210K
1382/07/13	1,358	1,358	1,358	1,358	0.22	29	267K	362M
1382/07/09	1,355	1,355	1,355	1,355	0.0	5	25K	34M
1382/07/08	1,355	1,355	1,355	1,355	0.0	1	2K	2M
1382/07/05	1,358	1,355	1,358	1,355	0.0	3	3K	4M
1382/06/22	1,355	1,355	1,355	1,355	0.0	1	7K	10M
1382/06/18	1,355	1,355	1,355	1,355	0.0	3	8K	11M
1382/06/17	1,400	1,355	1,400	1,355	0.0	2	110	154K
1382/06/08	1,354	1,354	1,355	1,355	1.04	6	31K	41M
1382/06/05	1,351	1,341	1,353	1,341	0.0	4	6K	8M
1382/06/03	1,351	1,341	1,351	1,341	0.0	4	13K	17M
1382/05/29	1,408	1,341	1,408	1,341	0.0	2	10K	14M
1382/05/07	1,341	1,341	1,341	1,341	1.51	1	1K	2M
1382/04/25	1,321	1,321	1,321	1,321	0.0	6	12K	16M
1382/04/24	1,321	1,321	1,321	1,321	0.0	2	10K	13M
1382/04/23	1,321	1,321	1,321	1,321	0.0	1	7K	9M
1382/04/22	1,321	1,321	1,321	1,321	0.0	1	2K	3M
1382/04/17	1,321	1,321	1,321	1,321	0.0	1	127	168K
1382/04/16	1,321	1,321	1,321	1,321	0.0	1	508	671K
1382/04/10	1,300	1,300	1,321	1,321	0.0	12	40K	52M
1382/04/09	1,321	1,321	1,321	1,321	0.0	11	40K	53M
1382/04/08	1,321	1,321	1,321	1,321	0.0	1	6K	8M
1382/03/17	1,321	1,321	1,321	1,321	(1.12)	1	20	26K
1382/03/03	1,336	1,336	1,336	1,336	(1.04)	1	8K	10M
1382/02/24	1,350	1,350	1,350	1,350	8.00	1	1K	1M
1382/02/23	1,250	1,250	1,250	1,250	0.0	10	46K	57M
1382/02/14	1,250	1,250	1,250	1,250	0.0	9	81K	102M
1382/01/26	1,250	1,250	1,250	1,250	(2.34)	1	1K	1M
1382/01/20	1,280	1,280	1,280	1,280	0.0	2	11K	14M
1382/01/18	1,279	1,279	1,280	1,280	0.0	16	143K	183M
1382/01/16	1,280	1,280	1,280	1,280	0.0	1	425	544K
1382/01/09	1,280	1,280	1,280	1,280	2.40	2	8K	10M
1381/12/25	1,250	1,250	1,250	1,250	0.08	5	2K	2M
1381/12/13	1,249	1,249	1,249	1,249	0.0	5	35K	44M
1381/12/10	1,249	1,249	1,249	1,249	(0.08)	2	18K	23M
1381/12/06	1,250	1,250	1,250	1,250	0.0	12	76K	95M
1381/11/13	1,253	1,250	1,253	1,250	(0.08)	3	10K	13M
1381/11/12	1,252	1,251	1,252	1,251	0.08	2	10K	13M
1381/11/09	1,280	1,250	1,280	1,250	(2.34)	15	141K	180M
1381/11/06	1,280	1,280	1,280	1,280	0.0	6	13K	17M
1381/11/02	1,290	1,280	1,290	1,280	(1.54)	4	6K	7M
1381/11/01	1,300	1,300	1,300	1,300	0.0	3	10K	13M
1381/10/30	1,300	1,300	1,300	1,300	(2.18)	3	10K	13M
1381/10/28	1,330	1,329	1,330	1,329	(1.48)	7	63K	84M
1381/10/21	1,349	1,349	1,349	1,349	(0.07)	1	5K	7M
1381/10/18	1,350	1,350	1,350	1,350	0.0	1	440	594K
1381/09/30	1,350	1,350	1,350	1,350	0.0	1	2K	3M
1381/09/27	1,349	1,349	1,350	1,350	0.0	2	5K	7M
1381/09/26	1,350	1,350	1,350	1,350	2.66	1	5K	7M
1381/09/23	1,315	1,315	1,315	1,315	0.15	1	147	193K
1381/09/18	1,314	1,313	1,314	1,313	0.0	7	6K	8M
1381/09/13	1,313	1,313	1,313	1,313	0.08	1	2K	3M
1381/09/11	1,298	1,298	1,312	1,312	1.71	11	26K	33M
1381/09/02	1,290	1,290	1,290	1,290	0.0	1	1K	2M
1381/08/27	1,290	1,290	1,290	1,290	2.38	1	2K	3M
1381/08/22	1,260	1,260	1,260	1,260	0.0	4	20K	25M
1381/08/20	1,260	1,260	1,260	1,260	0.0	1	3K	4M
1381/08/18	1,260	1,260	1,260	1,260	(0.08)	2	16K	20M
1381/08/15	1,260	1,260	1,261	1,261	(0.08)	2	6K	8M
1381/08/04	1,263	1,260	1,263	1,262	(0.08)	11	50K	63M
1381/07/29	1,263	1,263	1,263	1,263	0.08	11	228K	288M
1381/07/28	1,263	1,262	1,263	1,262	(0.39)	2	13K	16M
1381/07/24	1,267	1,267	1,267	1,267	0.0	1	2K	3M
1381/07/23	1,267	1,267	1,267	1,267	0.0	13	103K	131M
1381/07/22	1,262	1,262	1,267	1,267	0.40	8	64K	81M
1381/07/20	1,262	1,262	1,262	1,262	0.08	1	810	1M
1381/07/16	1,260	1,260	1,261	1,261	(0.16)	9	69K	87M
1381/07/10	1,263	1,263	1,263	1,263	0.0	3	17K	21M
1381/07/08	1,261	1,261	1,263	1,263	0.24	7	212K	267M
1381/07/02	1,260	1,260	1,260	1,260	0.0	1	1K	1M
1381/06/27	1,260	1,260	1,260	1,260	0.0	2	1K	2M
1381/06/26	1,260	1,260	1,260	1,260	(2.33)	1	95	120K
1381/06/23	1,280	1,280	1,290	1,290	0.78	4	17K	22M
1381/06/20	1,270	1,260	1,280	1,280	1.59	20	126K	160M
1381/06/17	1,259	1,259	1,260	1,260	0.0	7	51K	64M
1381/06/13	1,280	1,260	1,280	1,260	(1.95)	7	37K	47M
1381/06/12	1,285	1,285	1,285	1,285	(0.39)	1	1K	1M
1381/06/11	1,300	1,290	1,300	1,290	(3.01)	6	29K	37M
1381/06/04	1,330	1,330	1,330	1,330	(4.93)	1	1K	1M
1381/05/13	1,399	1,399	1,399	1,399	(0.07)	1	489	684K
1381/05/12	1,400	1,400	1,400	1,400	0.0	1	2K	3M
1381/05/09	1,403	1,400	1,403	1,400	(0.14)	10	43K	61M
1381/05/08	1,402	1,402	1,402	1,402	0.0	2	9K	12M
1381/05/07	1,402	1,402	1,402	1,402	4.94	17	72K	101M
1381/05/06	1,336	1,336	1,336	1,336	4.95	3	17K	23M
1381/05/05	1,273	1,273	1,273	1,273	4.95	3	6K	8M
1381/05/02	1,215	1,213	1,215	1,213	0.0	11	85K	104M
1381/04/31	1,213	1,213	1,213	1,213	0.08	2	826	1M
1381/04/29	1,212	1,212	1,212	1,212	4.94	1	1K	1M
1381/04/24	1,155	1,155	1,155	1,155	5.00	1	1K	1M
1381/04/23	1,100	1,100	1,100	1,100	(16.35)	1	1K	1M
1381/02/11	1,315	1,315	1,316	1,315	0.0	21	137K	180M
1381/02/10	1,315	1,315	1,318	1,315	1.08	18	64K	84M
1381/01/27	1,301	1,301	1,301	1,301	0.0	2	2K	3M
1381/01/26	1,301	1,301	1,301	1,301	0.0	1	2K	3M
1381/01/24	1,301	1,301	1,301	1,301	(2.03)	1	4K	5M
1380/12/28	1,329	1,328	1,329	1,328	0.15	5	10K	13M
1380/12/15	1,326	1,326	1,326	1,326	0.30	1	196	260K
1380/12/07	1,322	1,322	1,322	1,322	0.08	4	1K	1M
1380/11/29	1,321	1,321	1,321	1,321	0.61	1	500	660K
1380/11/28	1,313	1,313	1,313	1,313	0.0	6	29K	38M
1380/11/27	1,306	1,306	1,313	1,313	0.77	3	11K	14M
1380/11/24	1,303	1,303	1,303	1,303	(3.19)	1	196	255K
1380/11/23	1,346	1,282	1,346	1,346	4.99	79	766K	1B
1380/11/21	1,280	1,280	1,282	1,282	0.16	18	152K	195M
1380/11/14	1,280	1,280	1,280	1,280	0.0	5	41K	52M
1380/11/13	1,280	1,280	1,280	1,280	0.39	1	2K	2M
1380/10/30	1,275	1,275	1,275	1,275	0.0	5	15K	19M
1380/10/26	1,291	1,275	1,291	1,275	(1.92)	10	3K	4M
1380/10/25	1,290	1,290	1,300	1,300	0.78	9	14K	18M
1380/10/24	1,290	1,290	1,290	1,290	0.0	2	3K	4M
1380/10/23	1,290	1,290	1,290	1,290	(0.77)	3	2K	3M
1380/10/22	1,314	1,300	1,314	1,300	(1.07)	11	101K	133M
1380/10/18	1,314	1,314	1,314	1,314	(0.15)	1	5K	6M
1380/10/16	1,316	1,316	1,316	1,316	(0.3)	1	4K	5M
1380/10/09	1,320	1,320	1,320	1,320	0.0	2	1K	1M
1380/10/05	1,320	1,320	1,320	1,320	0.23	2	977	1M
1380/09/26	1,318	1,317	1,318	1,317	0.0	2	4K	5M
1380/09/19	1,379	1,317	1,379	1,317	0.23	5	5K	7M
1380/09/13	1,314	1,314	1,314	1,314	4.95	11	14K	18M
1380/09/06	1,253	1,252	1,253	1,252	0.16	5	4K	5M
1380/09/05	1,251	1,250	1,251	1,250	0.0	3	1K	2M
1380/08/29	1,250	1,250	1,250	1,250	0.0	4	4K	5M
1380/08/28	1,250	1,250	1,250	1,250	(23.73)	1	500	625K
1380/07/25	1,639	1,639	1,639	1,639	(0.06)	1	2K	4M
1380/07/21	1,638	1,638	1,640	1,640	0.12	7	12K	20M
1380/07/18	1,620	1,600	1,638	1,638	(0.12)	5	5K	8M
1380/07/15	1,640	1,640	1,648	1,640	(0.61)	11	63K	104M
1380/07/11	1,650	1,650	1,650	1,650	0.0	2	2K	3M
1380/07/04	1,650	1,650	1,650	1,650	(3.34)	2	9K	15M
1380/06/31	1,707	1,707	1,707	1,707	(0.12)	5	42K	72M
1380/06/28	1,661	1,660	1,709	1,709	2.95	10	68K	114M
1380/06/24	1,660	1,660	1,660	1,660	(2.87)	1	7K	12M
1380/06/20	1,679	1,679	1,709	1,709	1.73	11	27K	46M
1380/06/18	1,679	1,679	1,680	1,680	0.0	11	48K	81M
1380/06/17	1,680	1,680	1,680	1,680	(1.18)	1	1K	2M
1380/06/14	1,700	1,700	1,700	1,700	(0.58)	4	5K	8M
1380/06/13	1,722	1,710	1,722	1,710	(1.04)	4	16K	27M
1380/06/12	1,700	1,700	1,730	1,728	(1.26)	6	37K	64M
1380/06/07	1,750	1,750	1,750	1,750	(0.57)	3	5K	9M
1380/06/05	1,789	1,760	1,790	1,760	(1.68)	5	18K	31M
1380/06/03	1,790	1,790	1,790	1,790	0.06	1	8K	14M
1380/05/31	1,790	1,789	1,790	1,789	(0.06)	3	11K	20M
1380/05/30	1,790	1,790	1,790	1,790	0.0	4	16K	29M
1380/05/29	1,790	1,790	1,790	1,790	0.0	4	15K	27M
1380/05/28	1,790	1,790	1,790	1,790	0.0	5	18K	33M
1380/05/27	1,780	1,780	1,790	1,790	0.96	3	10K	18M
1380/05/24	1,773	1,773	1,773	1,773	0.0	2	3K	5M
1380/05/23	1,773	1,773	1,773	1,773	0.0	1	5K	9M
1380/05/22	1,773	1,773	1,773	1,773	0.0	13	30K	53M
1380/05/21	1,770	1,770	1,773	1,773	0.0	16	38K	67M
1380/05/20	1,773	1,773	1,773	1,773	0.0	9	21K	37M
1380/05/16	1,770	1,770	1,773	1,773	0.0	4	4K	8M
1380/05/15	1,773	1,773	1,773	1,773	0.06	4	2K	4M
1380/05/10	1,773	1,750	1,773	1,772	(0.06)	7	35K	61M
1380/05/08	1,773	1,773	1,773	1,773	0.0	2	11K	19M
1380/05/07	1,773	1,773	1,773	1,773	(4.98)	3	5K	9M
1380/05/06	1,862	1,862	1,880	1,866	0.0	26	59K	110M
1380/05/03	1,866	1,866	1,866	1,866	0.21	2	7K	12M
1380/05/01	1,862	1,862	1,862	1,862	4.96	3	16K	30M
1380/04/31	1,740	1,740	1,774	1,774	4.97	8	10K	18M
1380/04/30	1,690	1,690	1,690	1,690	4.97	2	1K	2M
1380/04/26	1,610	1,610	1,610	1,610	0.0	1	1K	2M
1380/04/25	1,610	1,606	1,610	1,610	0.56	7	14K	22M
1380/04/23	1,601	1,601	1,601	1,601	0.06	1	154	247K
1380/04/19	1,600	1,600	1,600	1,600	(18.37)	1	500	800K
1380/03/19	1,989	1,954	1,998	1,960	(2.0)	24	42K	83M
1380/03/13	2,036	2,000	2,039	2,000	(2.06)	8	19K	38M
1380/03/12	2,042	2,042	2,042	2,042	(0.87)	11	20K	40M
1380/03/09	2,041	2,041	2,060	2,060	1.03	11	62K	128M
1380/03/08	2,038	2,038	2,039	2,039	0.0	4	8K	16M
1380/03/07	2,039	2,039	2,039	2,039	4.99	10	21K	43M
1380/03/06	1,942	1,942	1,942	1,942	4.97	3	9K	18M
1380/03/05	1,850	1,850	1,850	1,850	0.0	8	10K	18M
1380/03/02	1,850	1,850	1,853	1,850	0.0	11	18K	34M
1380/02/31	1,709	1,650	1,850	1,850	13.71	14	16K	27M
1380/02/22	1,627	1,627	1,627	1,627	0.0	3	12K	20M
1380/02/19	1,627	1,627	1,627	1,627	4.97	1	2K	3M
1380/02/17	1,550	1,550	1,550	1,550	3.20	2	5K	8M
1380/02/11	1,500	1,500	1,502	1,502	0.13	2	8K	13M
1380/02/10	1,500	1,500	1,500	1,500	(1.32)	4	8K	12M
1380/02/09	1,505	1,505	1,520	1,520	1.27	7	7K	11M
1380/02/08	1,501	1,501	1,501	1,501	0.0	4	8K	12M
1380/02/04	1,501	1,501	1,501	1,501	0.07	1	4K	7M
1380/02/03	1,500	1,500	1,500	1,500	0.0	2	3K	4M
1380/02/02	1,500	1,500	1,500	1,500	0.0	4	16K	24M
1380/01/26	1,500	1,500	1,500	1,500	0.0	1	139	208K