Name: سیمان دورود
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان‌ دورود
سدور(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	36,420	35,750	36,880	35,820	(2.8)	787	5M	165B
1405/06/28	37,060	35,490	37,090	36,850	2.33	752	5M	168B
1405/06/25	37,200	35,060	37,220	36,010	(0.36)	1,371	10M	354B
1405/06/24	36,140	36,090	36,140	36,140	2.99	425	3M	122B
1405/06/23	35,140	34,160	35,140	35,090	2.84	753	6M	226B
1405/06/22	34,120	34,120	34,120	34,120	2.99	143	1M	44B
1405/06/21	33,130	33,130	33,130	33,130	2.98	339	3M	103B
1405/06/18	30,900	30,900	32,650	32,170	1.48	201	2M	79B
1405/06/17	31,700	31,700	31,700	31,700	2.99	475	12M	387B
1405/06/16	30,780	30,780	30,780	30,780	2.98	83	3M	81B
1405/06/15	29,890	29,890	29,890	29,890	3.00	84	3M	77B
1405/06/14	29,020	29,020	29,020	29,020	2.98	175	5M	132B
1405/06/11	26,850	26,850	28,440	28,180	2.03	174	3M	77B
1405/06/10	27,640	26,700	27,640	27,620	2.91	535	8M	224B
1405/06/09	26,840	26,840	26,840	26,840	2.99	98	989K	27B
1405/06/08	25,600	25,600	26,110	26,060	2.80	118	1M	31B
1405/06/07	25,600	25,600	26,110	26,060	2.80	118	1M	31B
1405/06/04	25,380	24,770	25,380	25,350	2.84	1,017	8M	190B
1405/06/03	24,660	24,450	24,660	24,650	2.92	201	2M	45B
1405/06/02	23,300	23,300	24,320	23,950	(0.08)	617	3M	63B
1405/06/01	25,000	23,880	25,040	23,970	(2.6)	538	6M	139B
1405/05/31	25,890	24,470	25,890	24,610	(2.42)	850	6M	155B
1405/05/28	25,660	24,690	25,660	25,220	1.16	400	2M	43B
1405/05/27	25,030	24,110	25,030	24,930	2.55	423	3M	81B
1405/05/26	24,310	24,300	24,310	24,310	2.96	143	1M	36B
1405/05/25	23,610	23,500	23,610	23,610	2.97	274	7M	155B
1405/05/24	22,930	22,930	22,930	22,930	2.96	55	1M	23B
1405/05/21	22,270	22,270	22,270	22,270	2.96	72	1M	29B
1405/05/20	22,270	22,270	22,270	22,270	2.96	72	1M	29B
1405/05/19	21,630	21,600	21,630	21,630	3.00	163	2M	42B
1405/05/18	21,130	20,010	21,130	21,000	2.34	659	6M	128B
1405/05/17	20,520	20,520	20,520	20,520	2.96	103	1M	24B
1405/05/14	19,930	19,520	19,930	19,930	3.00	214	3M	52B
1405/05/13	19,350	19,350	19,350	19,350	2.98	121	1M	23B
1405/05/12	19,350	19,350	19,350	19,350	2.98	121	1M	23B
1405/05/11	18,800	18,510	18,800	18,790	2.90	219	3M	49B
1405/05/10	18,270	18,110	18,270	18,260	2.93	267	5M	85B
1405/04/29	17,740	17,740	17,740	17,740	2.96	93	1M	24B
1405/04/28	16,320	16,320	17,230	17,230	2.99	140	2M	41B
1405/04/27	17,650	16,710	17,650	16,730	(2.85)	275	6M	97B
1405/04/24	17,200	16,750	17,220	17,220	2.99	207	2M	32B
1405/04/23	16,710	16,460	16,730	16,720	2.89	105	1M	20B
1405/04/22	15,590	15,430	16,310	16,250	2.59	253	4M	68B
1405/04/21	15,830	15,830	16,070	15,840	(2.88)	150	2M	29B
1405/04/20	16,260	16,260	16,980	16,310	(2.68)	202	2M	30B
1405/04/17	16,750	16,750	17,000	16,760	(2.9)	240	3M	53B
1405/04/16	17,270	16,360	17,270	17,260	2.92	140	1M	20B
1405/04/15	16,690	16,170	17,150	16,770	0.66	360	3M	57B
1405/04/14	16,690	16,170	17,150	16,770	0.66	360	3M	57B
1405/04/13	16,690	16,170	17,150	16,770	0.66	360	3M	57B
1405/04/10	16,690	16,170	17,150	16,770	0.66	360	3M	57B
1405/04/09	16,350	16,300	17,200	16,660	(0.24)	272	2M	28B
1405/04/08	16,680	16,680	17,490	16,700	(2.85)	255	3M	51B
1405/04/07	17,200	17,190	17,200	17,190	(2.99)	72	613K	11B
1405/04/06	18,400	17,400	18,400	17,720	(0.89)	216	2M	40B
1405/04/03	17,300	17,300	18,220	17,880	1.07	184	1M	21B
1405/04/01	17,440	17,440	18,150	17,690	(1.56)	231	2M	41B
1405/03/31	18,890	17,930	18,890	17,970	(2.76)	392	5M	83B
1405/03/30	18,760	17,680	18,760	18,480	1.43	650	8M	155B
1405/03/27	18,190	18,190	18,390	18,220	(2.83)	626	8M	147B
1405/03/26	19,690	18,550	19,690	18,750	(1.94)	1,427	15M	289B
1405/03/25	19,120	19,120	19,120	19,120	2.96	50	908K	17B
1405/03/24	18,570	18,570	18,570	18,570	3.00	63	998K	19B
1405/03/23	18,030	18,030	18,030	18,030	2.97	65	1M	21B
1405/03/20	17,490	17,130	17,530	17,510	2.88	768	7M	121B
1405/03/19	17,020	17,020	17,020	17,020	2.96	54	519K	9B
1405/03/18	16,530	16,530	16,530	16,530	(2.99)	133	982K	16B
1405/03/17	17,030	16,760	17,040	17,040	2.96	207	3M	44B
1405/03/16	16,570	16,220	16,580	16,550	2.80	393	4M	72B
1405/03/13	16,170	15,700	16,170	16,100	2.55	679	9M	140B
1405/03/12	15,700	15,700	15,700	15,700	2.95	82	1M	21B
1405/03/11	15,250	15,250	15,250	15,250	2.97	104	2M	34B
1405/03/10	14,810	14,810	14,810	14,810	2.99	37	812K	12B
1405/03/09	14,380	14,380	14,380	14,380	2.93	38	576K	8B
1405/03/06	13,970	13,970	13,970	13,970	2.95	84	2M	30B
1405/03/05	13,970	13,970	13,970	13,970	2.95	84	2M	30B
1405/03/04	13,570	13,570	13,570	13,570	2.96	96	2M	24B
1405/03/03	13,180	13,180	13,180	13,180	2.97	125	3M	44B
1405/03/02	12,800	12,800	12,800	12,800	2.98	36	782K	10B
1405/02/30	12,430	12,430	12,430	12,430	2.98	44	1M	15B
1405/02/29	11,610	11,610	12,310	12,070	0.92	159	3M	37B
1404/12/09	12,230	11,610	12,230	11,630	(2.76)	24	121K	1B
1404/12/06	11,670	11,670	12,330	11,960	(0.33)	120	479K	6B
1404/12/05	11,850	11,850	12,280	12,000	(0.66)	70	761K	9B
1404/12/04	12,170	11,960	12,170	12,080	2.20	86	448K	5B
1404/12/03	11,730	11,730	12,200	11,820	(2.23)	129	827K	10B
1404/12/02	12,090	12,090	12,100	12,090	(2.97)	104	874K	11B
1404/11/29	12,390	12,330	12,850	12,460	(1.74)	116	955K	12B
1404/11/28	12,880	12,570	12,880	12,680	1.28	50	232K	3B
1404/11/27	12,600	12,260	12,630	12,520	1.79	53	230K	3B
1404/11/26	12,460	12,290	12,640	12,300	(2.84)	122	1M	12B
1404/11/25	12,730	12,570	13,120	12,660	(2.24)	115	522K	7B
1404/11/21	12,800	12,760	13,390	12,950	(1.3)	106	644K	8B
1404/11/20	13,140	13,120	13,330	13,120	(2.96)	105	785K	10B
1404/11/19	13,960	13,160	13,960	13,520	(0.29)	173	2M	23B
1404/11/18	13,520	13,490	13,570	13,560	2.88	57	405K	5B
1404/11/14	13,200	12,820	13,560	13,180	0.0	160	1M	14B
1404/11/13	13,200	13,090	13,350	13,180	1.23	126	981K	13B
1404/11/12	12,950	12,950	13,320	13,020	(2.47)	180	2M	24B
1404/11/11	13,370	13,330	13,970	13,350	(2.84)	60	578K	8B
1404/11/08	13,740	13,740	13,840	13,740	(2.97)	175	1M	20B
1404/11/07	14,160	14,160	14,160	14,160	(2.95)	49	562K	8B
1404/11/06	14,590	14,590	14,590	14,590	(2.99)	58	589K	9B
1404/11/05	15,040	15,040	15,150	15,040	(2.97)	185	3M	49B
1404/11/04	15,610	15,440	15,610	15,500	(2.58)	111	720K	11B
1404/11/01	16,470	15,580	16,470	15,910	(0.62)	255	2M	27B
1404/10/30	16,230	15,750	16,230	16,010	0.82	168	821K	13B
1404/10/29	15,920	15,420	15,920	15,880	2.72	210	2M	29B
1404/10/28	15,460	15,460	15,460	15,460	3.00	74	579K	9B
1404/10/24	15,000	14,910	15,600	15,010	(2.34)	241	2M	32B
1404/10/23	16,170	15,230	16,170	15,370	(2.1)	262	3M	39B
1404/10/22	15,910	15,400	15,930	15,700	1.49	277	2M	35B
1404/10/21	15,420	15,420	16,020	15,470	(2.64)	265	2M	37B
1404/10/20	15,890	15,890	15,890	15,890	(2.99)	47	536K	9B
1404/10/17	16,880	16,350	16,920	16,380	(2.79)	263	4M	60B
1404/10/16	16,830	16,500	16,870	16,850	2.87	277	3M	44B
1404/10/15	16,390	16,200	16,390	16,380	2.89	195	2M	27B
1404/10/14	16,810	15,850	16,810	15,920	(2.51)	290	3M	41B
1404/10/10	16,290	16,290	17,150	16,330	(2.74)	567	8M	131B
1404/10/09	16,790	16,790	16,790	16,790	(2.95)	47	451K	8B
1404/10/08	17,290	17,290	17,650	17,300	(2.92)	255	3M	50B
1404/10/07	17,830	17,800	18,100	17,820	(2.89)	525	5M	95B
1404/10/06	18,630	17,690	18,630	18,350	1.44	575	4M	83B
1404/10/03	17,970	17,910	18,100	18,090	2.90	387	6M	108B
1404/10/02	17,540	16,810	17,700	17,580	2.27	279	2M	31B
1404/10/01	17,260	16,860	17,260	17,190	2.57	359	3M	52B
1404/09/30	16,650	16,340	16,790	16,760	2.76	401	4M	68B
1404/09/29	16,690	16,160	16,690	16,310	0.43	395	4M	59B
1404/09/26	16,510	16,000	16,630	16,240	0.56	391	4M	60B
1404/09/25	16,740	15,890	16,780	16,150	(1.4)	492	5M	73B
1404/09/24	16,480	16,100	16,750	16,380	0.49	687	7M	114B
1404/09/23	17,070	16,090	17,070	16,300	(1.69)	646	4M	70B
1404/09/22	16,580	16,350	16,580	16,580	2.98	430	4M	62B
1404/09/19	15,930	15,930	16,590	16,100	(1.95)	1,049	12M	191B
1404/09/18	16,420	16,420	16,420	16,420	(2.96)	170	2M	27B
1404/09/17	16,860	16,860	16,860	16,920	(2.65)	105	753K	13B
1404/09/16	17,380	17,380	17,400	17,380	(2.96)	126	1M	18B
1404/09/15	18,310	17,300	18,310	17,910	0.62	585	4M	70B
1404/09/12	16,910	16,910	17,840	17,800	2.71	412	4M	78B
1404/09/11	18,000	17,310	18,150	17,330	(2.86)	434	5M	82B
1404/09/10	17,880	17,390	17,890	17,840	2.71	971	9M	167B
1404/09/09	17,370	17,370	17,370	17,370	2.96	314	5M	90B
1404/09/08	16,840	16,700	16,880	16,870	2.93	399	5M	81B
1404/09/05	16,390	16,300	16,390	16,390	2.95	460	8M	127B
1404/09/04	15,910	15,890	15,920	15,920	2.98	352	6M	92B
1404/09/02	15,460	14,910	15,490	15,460	2.79	232	5M	73B
1404/09/01	15,540	14,990	15,540	15,040	(0.53)	99	826K	12B
1404/08/28	15,100	14,890	15,400	15,120	(1.5)	228	1M	22B
1404/08/27	15,630	15,300	15,680	15,350	0.79	91	528K	8B
1404/08/26	15,400	14,810	15,460	15,230	1.47	308	3M	47B
1404/08/25	14,920	14,820	15,180	15,010	(1.31)	156	978K	15B
1404/08/24	15,120	15,020	15,550	15,210	(1.74)	197	868K	13B
1404/08/21	15,150	15,150	15,750	15,480	(0.13)	122	503K	8B
1404/08/20	16,330	15,460	16,330	15,500	(2.7)	359	4M	67B
1404/08/19	16,280	15,760	16,280	15,930	(0.06)	107	919K	15B
1404/08/18	16,100	15,570	16,280	15,940	(0.19)	184	1M	20B
1404/08/17	15,970	15,960	15,970	15,970	2.97	247	3M	44B
1404/08/14	14,820	14,820	15,590	15,510	2.44	154	935K	15B
1404/08/13	15,490	14,780	15,490	15,140	0.26	107	395K	6B
1404/08/12	14,870	14,870	15,470	15,100	(0.2)	215	3M	52B
1404/08/11	15,050	14,880	15,360	15,130	(0.66)	109	452K	7B
1404/08/10	15,680	15,090	16,000	15,230	(2.06)	245	3M	46B
1404/08/07	15,940	15,290	15,940	15,550	0.32	150	796K	12B
1404/08/06	16,260	15,420	16,260	15,500	(2.33)	272	2M	27B
1404/08/05	16,670	15,800	16,670	15,870	(2.52)	408	3M	49B
1404/08/04	16,900	16,040	16,900	16,280	(1.27)	339	1M	23B
1404/08/03	16,490	16,250	16,490	16,490	3.00	265	3M	54B
1404/07/30	16,520	15,610	16,520	16,010	(0.19)	339	2M	33B
1404/07/29	16,000	15,990	16,040	16,040	2.95	375	3M	48B
1404/07/28	15,540	15,400	15,580	15,580	2.97	190	2M	26B
1404/07/27	15,140	14,930	15,140	15,130	2.93	174	2M	23B
1404/07/26	14,200	14,200	14,710	14,700	2.87	89	1M	21B
1404/07/23	13,940	13,850	14,340	14,290	2.58	134	2M	26B
1404/07/22	14,600	13,810	14,600	13,930	(2.11)	93	1M	17B
1404/07/21	14,340	14,100	14,360	14,230	2.01	119	824K	12B
1404/07/20	13,940	13,940	13,950	13,950	2.95	68	1M	19B
1404/07/19	13,600	13,590	13,640	13,550	2.26	80	868K	12B
1404/07/16	13,220	13,190	13,700	13,250	(2.5)	265	2M	25B
1404/07/15	13,660	13,290	13,850	13,590	(0.8)	170	1M	15B
1404/07/14	13,860	13,670	14,180	13,700	(2.77)	167	2M	25B
1404/07/13	14,570	13,830	14,590	14,090	(1.12)	232	2M	22B
1404/07/12	14,080	14,080	14,800	14,250	(1.79)	413	4M	62B
1404/07/09	14,110	14,110	14,110	14,510	(0.21)	21	68K	961M
1404/07/08	14,700	14,180	14,700	14,540	(0.48)	63	230K	3B
1404/07/07	14,810	14,400	14,810	14,610	1.60	135	759K	11B
1404/07/06	14,590	14,590	14,610	14,380	1.34	46	484K	7B
1404/07/05	13,660	13,660	14,220	14,190	2.75	180	2M	31B
1404/07/02	13,390	13,390	14,170	13,810	0.07	135	814K	11B
1404/07/01	13,420	13,420	14,130	13,800	0.44	113	653K	9B
1404/06/31	13,490	13,340	13,850	13,740	2.16	237	4M	59B
1404/06/30	13,800	13,130	13,800	13,450	(0.59)	75	360K	5B
1404/06/29	13,180	13,180	13,960	13,530	(0.37)	40	177K	2B
1404/06/26	13,600	13,580	13,600	13,580	(3.0)	119	2M	32B
1404/06/25	14,760	13,930	14,760	14,000	(2.51)	116	2M	25B
1404/06/24	14,360	14,350	14,360	14,360	2.94	102	1M	19B
1404/06/23	13,490	13,490	14,240	13,950	0.87	62	432K	6B
1404/06/22	13,570	13,570	14,210	13,830	0.0	44	934K	13B
1404/06/18	14,130	13,470	14,290	13,830	(0.36)	72	486K	7B
1404/06/17	13,650	13,650	13,990	13,880	2.13	61	838K	12B
1404/06/16	13,130	13,130	13,760	13,590	1.72	74	739K	10B
1404/06/15	13,370	13,070	13,370	13,360	2.85	147	2M	30B
1404/06/12	13,150	13,150	13,150	12,990	1.72	27	675K	9B
1404/06/11	13,050	13,050	13,060	12,770	0.71	37	292K	4B
1404/06/09	12,930	12,680	12,950	12,680	0.79	43	499K	6B
1404/06/08	12,390	12,390	12,400	12,580	(1.49)	84	590K	7B
1404/06/05	12,300	12,300	13,030	12,770	0.87	58	443K	6B
1404/06/04	12,410	12,400	12,700	12,660	(0.94)	64	358K	4B
1404/06/03	12,860	12,730	13,180	12,780	(2.59)	101	2M	20B
1404/06/01	13,050	13,000	13,310	13,120	(0.83)	64	740K	10B
1404/05/29	13,010	12,930	13,300	13,230	(0.68)	86	517K	7B
1404/05/28	13,400	13,080	13,400	13,320	(0.3)	45	156K	2B
1404/05/27	13,070	13,070	13,590	13,360	(0.3)	70	749K	10B
1404/05/26	13,010	13,000	13,410	13,400	2.92	95	1M	15B
1404/05/25	12,800	12,800	13,580	13,020	(1.29)	101	657K	8B
1404/05/22	12,950	12,930	12,950	13,190	(0.98)	45	371K	5B
1404/05/21	13,850	13,180	13,850	13,320	(1.91)	75	753K	10B
1404/05/20	13,450	13,310	13,900	13,580	(0.44)	62	469K	6B
1404/05/19	13,730	13,420	14,140	13,640	(0.66)	52	412K	6B
1404/05/18	13,420	13,420	14,060	13,730	0.51	66	421K	6B
1404/05/15	13,410	13,370	13,940	13,660	(0.87)	61	485K	7B
1404/05/14	13,720	13,530	14,110	13,780	(1.15)	138	1M	20B
1404/05/13	14,250	13,700	14,250	13,940	0.14	85	828K	12B
1404/05/12	13,890	13,890	14,470	13,920	(2.73)	827	7M	91B
1404/05/11	14,310	14,310	14,310	14,310	(2.98)	453	2M	24B
1404/05/08	14,440	14,440	14,440	14,750	(0.87)	32	291K	4B
1404/05/07	14,650	14,650	14,650	14,880	(1.46)	40	494K	7B
1404/05/06	15,550	15,060	15,550	15,100	(2.71)	186	3M	49B
1404/05/05	15,610	15,050	15,610	15,520	2.37	428	5M	79B
1404/05/04	15,160	15,160	15,160	15,160	2.99	105	2M	26B
1404/05/01	15,110	14,390	15,110	14,720	0.34	490	4M	54B
1404/04/31	14,670	14,670	14,670	14,670	2.95	216	4M	52B
1404/04/30	14,250	14,200	14,250	14,250	2.96	415	8M	107B
1404/04/29	13,840	13,840	13,840	13,840	2.98	113	2M	22B
1404/04/28	13,620	13,620	13,620	13,440	1.59	58	615K	8B
1404/04/25	13,030	12,970	13,290	13,230	2.48	143	1M	16B
1404/04/24	12,600	12,540	13,170	12,910	(0.08)	488	2M	24B
1404/04/23	13,170	12,610	13,220	12,920	(0.62)	1,181	3M	34B
1404/04/22	12,950	12,900	13,440	13,000	(2.18)	904	4M	47B
1404/04/21	13,290	13,290	13,470	13,290	(2.99)	445	10M	134B
1404/04/18	13,470	13,470	13,470	13,700	(1.3)	38	455K	6B
1404/04/17	13,600	13,600	13,600	13,880	(1.0)	37	348K	5B
1404/04/16	14,020	14,020	14,370	14,020	(2.98)	213	4M	50B
1404/04/11	14,450	14,450	14,450	14,450	(2.96)	3,114	6M	83B
1404/04/10	14,580	14,580	14,580	14,890	(0.93)	28	285K	4B
1404/04/09	14,860	14,860	14,860	15,030	(1.83)	31	574K	9B
1404/04/08	15,310	15,310	15,310	15,310	(2.98)	43	982K	15B
1404/04/07	15,690	15,690	15,690	15,780	(2.41)	533	745K	12B
1404/03/21	16,450	15,890	16,480	16,170	1.06	79	530K	9B
1404/03/20	16,000	15,680	16,600	16,000	(0.99)	151	1M	20B
1404/03/19	16,020	15,700	16,390	16,160	1.51	188	1M	17B
1404/03/18	15,620	15,610	16,110	15,920	(0.62)	87	1M	16B
1404/03/17	16,040	16,020	16,080	16,020	(2.97)	128	1M	21B
1404/03/13	16,700	16,310	17,310	16,510	(1.78)	272	3M	54B
1404/03/12	16,300	16,300	16,830	16,810	2.88	218	3M	43B
1404/03/11	15,850	15,850	16,580	16,340	1.49	243	3M	41B
1404/03/10	16,020	15,910	16,510	16,100	(1.35)	149	1M	17B
1404/03/07	16,320	15,910	16,400	16,320	2.00	142	1M	16B
1404/03/06	15,690	15,690	16,300	16,000	(0.5)	212	3M	40B
1404/03/05	16,570	16,030	16,760	16,080	(2.66)	266	2M	29B
1404/03/04	16,690	16,000	16,690	16,520	1.91	370	3M	49B
1404/03/03	16,210	16,210	16,210	16,210	2.99	141	1M	23B
1404/02/31	14,910	14,910	15,830	15,740	2.41	350	7M	116B
1404/02/30	15,420	15,370	15,480	15,370	(2.97)	229	4M	62B
1404/02/29	16,260	15,360	16,260	15,840	0.32	336	2M	38B
1404/02/28	15,640	15,640	15,840	15,790	2.67	143	3M	40B
1404/02/27	15,380	15,380	15,380	15,380	2.95	142	2M	25B
1404/02/17	14,950	14,810	14,950	14,940	2.89	251	3M	43B
1404/02/16	14,520	14,510	14,520	14,520	2.98	127	2M	31B
1404/02/15	14,090	13,760	14,100	14,100	2.99	173	2M	24B
1404/02/14	13,200	13,090	13,840	13,690	1.86	161	978K	13B
1404/02/13	13,810	13,400	13,810	13,440	(2.68)	228	1M	15B
1404/02/10	13,810	13,800	13,810	13,810	2.98	115	1M	16B
1404/02/09	13,410	13,410	13,410	13,410	3.00	114	1M	16B
1404/02/08	12,660	12,660	13,440	13,020	(0.23)	464	5M	66B
1404/02/07	13,020	13,020	13,020	13,050	(2.76)	66	1M	13B
1404/02/06	13,420	13,420	13,420	13,420	(2.96)	112	1M	15B
1404/02/03	13,630	13,630	13,630	13,830	(1.57)	67	574K	8B
1404/02/02	13,800	13,800	13,800	14,050	(1.2)	71	459K	6B
1404/02/01	14,220	13,990	14,220	14,220	2.97	280	5M	78B
1404/01/31	13,920	13,920	14,060	13,810	1.10	85	419K	6B
1404/01/30	13,830	13,430	13,880	13,660	1.04	113	903K	12B
1404/01/27	13,570	13,270	13,600	13,520	2.35	171	2M	32B
1404/01/26	12,940	12,940	13,430	13,210	(0.75)	102	674K	9B
1404/01/25	13,590	13,050	13,590	13,310	0.83	82	555K	7B
1404/01/24	13,300	13,100	13,310	13,200	2.09	113	2M	30B
1404/01/23	12,900	12,830	13,390	12,930	(2.19)	117	2M	21B
1404/01/20	13,610	12,920	13,620	13,220	(0.15)	90	700K	9B
1404/01/19	13,300	13,300	13,310	13,240	2.40	74	957K	13B
1404/01/18	13,050	12,760	13,350	12,930	(1.67)	155	2M	29B
1404/01/17	13,110	12,710	13,480	13,150	0.38	154	1M	15B
1404/01/16	12,440	12,440	13,110	13,100	2.91	144	2M	28B
1404/01/10	12,230	12,230	12,860	12,730	1.92	110	845K	11B
1404/01/09	12,510	12,170	12,510	12,490	2.80	166	2M	26B
1404/01/06	12,480	12,210	12,480	12,150	0.08	50	119K	1B
1404/01/05	12,240	12,150	12,280	12,140	1.76	80	784K	10B
1403/12/28	11,630	11,630	11,700	11,930	(0.42)	32	185K	2B
1403/12/27	11,820	11,460	12,150	11,980	1.53	109	865K	10B
1403/12/26	11,600	11,580	11,990	11,800	0.0	80	663K	8B
1403/12/25	11,770	11,680	11,810	11,800	2.88	158	2M	26B
1403/12/22	11,190	11,190	11,770	11,470	(0.52)	88	587K	7B
1403/12/21	11,870	11,210	11,870	11,530	(0.17)	26	131K	1B
1403/12/20	11,550	11,550	11,960	11,550	(2.94)	176	3M	36B
1403/12/19	11,560	11,560	11,560	11,900	(0.08)	9	38K	445M
1403/12/18	11,780	11,780	11,890	11,910	(1.89)	91	811K	10B
1403/12/15	12,140	12,030	12,150	12,140	0.0	33	487K	6B
1403/12/14	12,820	12,130	12,820	12,140	(2.88)	133	2M	30B
1403/12/13	12,480	12,480	12,840	12,500	(2.8)	116	1M	14B
1403/12/12	12,630	12,630	13,000	12,860	(0.77)	101	928K	12B
1403/12/11	13,690	12,950	13,690	12,960	(2.92)	178	2M	29B
1403/12/08	13,600	13,240	13,600	13,350	(1.11)	107	1M	16B
1403/12/07	13,150	13,150	13,540	13,500	2.66	190	2M	33B
1403/12/06	13,290	13,000	13,350	13,150	1.39	131	925K	12B
1403/12/05	12,630	12,630	13,100	12,970	0.46	134	732K	10B
1403/12/04	12,900	12,620	12,980	12,910	(0.62)	89	503K	6B
1403/12/01	12,610	12,610	13,060	12,990	2.44	139	1M	17B
1403/11/30	12,300	12,300	12,900	12,680	1.20	100	947K	12B
1403/11/29	12,320	12,320	12,800	12,530	(0.95)	154	1M	14B
1403/11/28	12,650	12,650	12,890	12,650	(2.99)	137	2M	31B
1403/11/27	12,860	12,810	12,860	13,040	(1.21)	51	483K	6B
1403/11/23	13,230	13,190	13,520	13,200	(2.87)	195	5M	66B
1403/11/21	13,090	13,090	13,800	13,590	1.12	189	1M	16B
1403/11/17	13,140	13,140	13,460	13,440	2.83	183	1M	18B
1403/11/16	12,790	12,790	13,070	13,070	2.99	216	3M	45B
1403/11/15	12,700	12,540	12,900	12,690	0.08	145	2M	22B
1403/11/14	12,300	12,300	12,740	12,680	0.71	145	1M	13B
1403/11/13	12,630	12,440	12,800	12,590	(1.79)	117	921K	12B
1403/11/10	13,260	12,590	13,260	12,820	(0.77)	114	1M	18B
1403/11/08	13,030	12,520	13,050	12,920	0.86	156	2M	23B
1403/11/07	13,290	12,750	13,410	12,810	(2.51)	339	5M	65B
1403/11/06	13,280	12,930	13,280	13,140	1.78	321	4M	50B
1403/11/03	12,550	12,550	12,920	12,910	2.87	143	3M	36B
1403/11/02	12,390	12,390	12,960	12,550	(1.72)	270	4M	53B
1403/11/01	12,760	12,760	13,000	12,770	(2.89)	211	2M	20B
1403/10/30	13,150	13,150	13,260	13,150	(2.95)	203	3M	44B
1403/10/29	13,450	13,360	13,740	13,550	(1.6)	95	664K	9B
1403/10/26	13,600	13,210	13,960	13,770	1.47	410	3M	42B
1403/10/24	13,500	13,180	13,590	13,570	2.80	335	2M	33B
1403/10/23	13,330	12,800	13,330	13,200	1.93	753	7M	98B
1403/10/22	13,120	13,120	13,120	12,950	1.65	90	646K	8B
1403/10/19	12,930	12,930	12,930	12,740	1.43	72	622K	8B
1403/10/18	12,770	12,770	12,770	12,560	1.29	73	561K	7B
1403/10/17	12,400	12,400	12,400	12,400	2.99	196	5M	60B
1403/10/16	12,200	12,200	12,200	12,040	1.60	73	681K	8B
1403/10/15	12,030	12,030	12,030	11,850	1.46	68	635K	8B
1403/10/12	11,820	11,820	11,820	11,680	1.74	140	816K	10B
1403/10/11	11,200	11,140	11,570	11,480	2.14	120	1M	13B
1403/10/10	11,460	11,100	11,460	11,240	(1.75)	264	3M	31B
1403/10/09	11,460	10,830	11,460	11,440	2.79	468	4M	47B
1403/10/08	11,110	11,000	11,130	11,130	2.96	159	2M	21B
1403/10/05	10,700	10,700	10,810	10,810	2.95	216	2M	25B
1403/10/04	10,270	10,270	10,570	10,500	2.24	236	2M	17B
1403/10/03	10,300	10,180	10,490	10,270	(2.1)	276	3M	32B
1403/10/02	10,810	10,350	10,810	10,490	(0.94)	95	945K	10B
1403/10/01	10,200	10,200	10,820	10,590	0.76	309	3M	34B
1403/09/28	11,110	10,500	11,110	10,510	(2.87)	141	2M	18B
1403/09/27	10,820	10,800	10,820	10,820	(2.79)	96	1M	14B
1403/09/26	10,960	10,960	11,360	11,130	(1.42)	169	802K	9B
1403/09/25	11,500	11,000	11,520	11,290	0.89	213	908K	10B
1403/09/24	11,310	11,310	11,310	11,190	1.82	131	833K	9B
1403/09/21	10,910	10,540	11,080	10,990	2.14	154	1M	14B
1403/09/20	10,940	10,370	10,940	10,760	1.03	233	1M	15B
1403/09/19	10,540	10,310	10,730	10,650	2.21	140	1M	12B
1403/09/18	10,360	10,250	10,700	10,420	(1.33)	162	906K	9B
1403/09/17	10,870	10,540	11,000	10,560	(2.76)	185	1M	14B
1403/09/14	10,800	10,600	11,030	10,860	1.12	153	912K	10B
1403/09/13	10,980	10,450	11,000	10,740	0.56	239	2M	17B
1403/09/12	10,680	10,570	10,680	10,680	2.99	161	2M	21B
1403/09/11	10,250	10,030	10,400	10,370	2.67	171	2M	16B
1403/09/10	9,900	9,900	10,120	10,100	2.75	239	3M	30B
1403/09/07	9,590	9,590	10,050	9,830	0.0	125	480K	5B
1403/09/06	10,000	9,520	10,080	9,830	0.31	221	1M	15B
1403/09/05	9,790	9,780	9,800	9,800	2.94	212	2M	19B
1403/09/04	9,400	9,380	9,530	9,520	2.81	143	2M	18B
1403/09/03	9,200	9,100	9,430	9,260	0.33	118	693K	6B
1403/08/30	9,150	9,100	9,310	9,230	(0.11)	77	208K	2B
1403/08/29	9,500	9,150	9,500	9,240	0.0	103	528K	5B
1403/08/28	9,280	9,190	9,310	9,240	2.21	171	1M	12B
1403/08/27	9,230	9,120	9,230	9,040	0.67	94	537K	5B
1403/08/26	9,110	9,050	9,130	8,980	1.24	134	737K	7B
1403/08/23	8,800	8,780	9,160	8,870	(1.99)	228	1M	12B
1403/08/22	8,790	8,790	9,110	9,050	(0.11)	77	146K	1B
1403/08/21	9,360	8,830	9,360	9,060	(0.33)	127	545K	5B
1403/08/20	9,290	9,290	9,290	9,090	0.78	56	458K	4B
1403/08/19	8,920	8,920	9,160	9,020	1.35	97	832K	8B
1403/08/16	8,680	8,670	8,910	8,900	(0.34)	62	208K	2B
1403/08/15	8,890	8,710	8,890	8,930	(0.45)	61	287K	3B
1403/08/14	8,770	8,750	8,770	8,970	(0.55)	51	313K	3B
1403/08/13	8,770	8,770	8,780	9,020	(0.22)	48	144K	1B
1403/08/12	8,870	8,850	9,200	9,040	(0.88)	84	515K	5B
1403/08/09	8,900	8,900	9,280	9,120	(0.55)	73	369K	3B
1403/08/08	9,030	8,950	9,070	9,170	(0.54)	70	340K	3B
1403/08/07	9,250	9,020	9,390	9,220	0.0	112	731K	7B
1403/08/06	9,430	9,240	9,440	9,220	0.55	100	364K	3B
1403/08/05	8,940	8,940	9,370	9,170	0.77	143	673K	6B
1403/08/02	8,910	8,910	8,910	9,100	(0.87)	16	485K	4B
1403/08/01	8,950	8,950	8,950	9,180	(0.43)	15	220K	2B
1403/07/30	9,060	9,060	9,080	9,220	(1.28)	65	699K	6B
1403/07/29	9,120	9,120	9,120	9,340	(0.64)	39	347K	3B
1403/07/28	9,310	9,210	9,340	9,400	(0.95)	92	527K	5B
1403/07/25	9,690	9,260	9,690	9,490	0.0	38	88K	828M
1403/07/24	9,400	9,400	9,550	9,490	(2.06)	130	1M	10B
1403/07/23	9,690	9,600	9,780	9,690	(2.02)	102	1M	10B
1403/07/22	10,140	9,710	10,140	9,890	(0.6)	62	545K	5B
1403/07/21	9,940	9,940	10,090	9,950	(2.83)	186	2M	20B
1403/07/18	10,140	10,140	10,140	10,240	0.0	7	27K	272M
1403/07/17	10,140	10,140	10,140	10,240	0.0	9	17K	168M
1403/07/16	10,140	10,140	10,140	10,240	0.0	2	3K	30M
1403/07/15	10,140	10,140	10,140	10,240	0.0	1	1K	15M
1403/07/14	10,140	10,140	10,140	10,240	0.0	3	5K	55M
1403/07/11	10,140	10,140	10,140	10,240	0.0	2	2K	17M
1403/07/10	10,150	10,150	10,150	10,240	(0.1)	12	114K	1B
1403/07/09	10,220	10,210	10,240	10,250	(0.58)	48	864K	9B
1403/07/08	10,260	10,260	10,270	10,310	(0.48)	61	779K	8B
1403/07/07	10,260	10,260	10,260	10,360	0.0	7	29K	301M
1403/07/04	10,350	10,120	10,510	10,360	(0.1)	65	156K	2B
1403/07/03	10,410	10,290	10,590	10,370	0.78	98	685K	7B
1403/07/02	10,490	10,270	10,490	10,290	0.19	77	461K	5B
1403/07/01	10,490	10,090	10,490	10,270	(0.1)	79	260K	3B
1403/06/28	10,540	10,200	10,540	10,280	0.10	49	235K	2B
1403/06/27	10,000	10,000	10,480	10,270	0.88	132	517K	5B
1403/06/26	10,350	10,230	10,430	10,180	0.49	71	315K	3B
1403/06/25	10,180	10,050	10,360	10,130	0.70	120	499K	5B
1403/06/24	9,870	9,600	10,150	10,060	2.03	162	1M	14B
1403/06/21	9,990	9,730	9,990	9,860	(0.3)	187	2M	20B
1403/06/20	9,790	9,750	10,070	9,890	0.0	66	458K	5B
1403/06/19	10,060	9,750	10,070	9,890	0.20	110	527K	5B
1403/06/18	10,070	9,700	10,070	9,870	0.0	57	191K	2B
1403/06/17	9,720	9,690	10,060	9,870	(0.1)	56	196K	2B
1403/06/13	9,810	9,710	9,810	9,880	(0.2)	52	270K	3B
1403/06/11	9,950	9,800	10,090	9,900	0.0	109	246K	2B
1403/06/10	10,040	9,780	10,040	9,900	0.51	86	431K	4B
1403/06/07	9,970	9,830	9,980	9,850	0.61	104	614K	6B
1403/06/06	9,600	9,600	9,970	9,790	0.10	88	312K	3B
1403/06/05	9,900	9,720	9,900	9,780	0.72	109	649K	6B
1403/06/03	9,590	9,590	9,870	9,710	0.0	38	74K	722M
1403/05/31	9,780	9,560	9,910	9,710	(0.1)	62	216K	2B
1403/05/30	9,570	9,570	9,790	9,720	(0.1)	25	101K	974M
1403/05/29	9,890	9,620	9,890	9,730	0.31	108	514K	5B
1403/05/28	9,570	9,570	9,740	9,700	1.57	175	1M	13B
1403/05/27	9,510	9,350	9,710	9,550	0.32	104	463K	4B
1403/05/24	9,470	9,470	9,610	9,520	(0.42)	108	865K	8B
1403/05/23	9,490	9,470	9,490	9,560	0.0	16	41K	391M
1403/05/22	9,530	9,480	9,660	9,560	(0.1)	82	236K	2B
1403/05/21	9,530	9,510	9,660	9,570	0.0	72	424K	4B
1403/05/20	9,470	9,470	9,650	9,570	0.10	59	164K	2B
1403/05/16	9,510	9,510	9,580	9,560	(0.42)	72	629K	6B
1403/05/15	9,720	9,540	9,720	9,600	(0.31)	100	710K	7B
1403/05/14	9,600	9,530	9,710	9,630	0.10	113	533K	5B
1403/05/13	10,210	9,600	10,210	9,620	(5.78)	246	2M	19B
1403/05/10	9,900	9,860	10,470	10,210	(2.48)	295	2M	19B
1403/05/09	10,090	10,090	10,640	10,470	4.28	132	1M	12B
1403/05/08	9,940	9,800	10,200	10,040	0.20	160	766K	8B
1403/05/06	10,540	9,820	10,540	10,020	(0.89)	196	2M	16B
1403/05/03	10,000	9,920	10,450	10,110	(2.98)	449	3M	33B
1403/05/02	10,850	10,210	10,850	10,420	(3.96)	397	2M	23B
1403/05/01	11,110	10,450	11,110	10,850	(1.0)	106	380K	4B
1403/04/31	11,310	10,520	11,310	10,960	(1.35)	140	525K	6B
1403/04/30	11,120	10,920	11,320	11,110	0.09	90	385K	4B
1403/04/27	10,990	10,920	11,140	11,100	(1.86)	109	822K	9B
1403/04/24	11,470	10,970	11,470	11,310	(1.31)	80	525K	6B
1403/04/23	11,670	10,970	11,670	11,460	(0.26)	59	120K	1B
1403/04/20	11,400	11,160	11,760	11,490	(0.09)	61	105K	1B
1403/04/19	11,100	11,100	11,540	11,500	(0.52)	71	381K	4B
1403/04/18	11,060	11,060	11,400	11,560	(0.77)	100	272K	3B
1403/04/17	11,980	11,220	11,980	11,650	(0.43)	140	507K	6B
1403/04/16	11,670	11,650	11,700	11,700	5.98	213	2M	28B
1403/04/13	11,350	11,030	11,350	11,040	0.27	50	275K	3B
1403/04/12	11,260	10,980	11,280	11,010	0.64	53	622K	7B
1403/04/11	11,250	10,700	11,250	10,940	0.18	332	776K	9B
1403/04/10	11,260	10,550	11,260	10,920	(1.89)	183	623K	7B
1403/04/09	11,320	11,310	11,770	11,130	0.09	34	72K	823M
1403/04/06	11,140	11,080	11,300	11,120	(0.09)	70	750K	8B
1403/04/04	11,280	11,170	11,320	11,130	0.27	92	286K	3B
1403/04/03	11,060	11,060	11,390	11,100	(1.6)	115	2M	23B
1403/04/02	11,090	11,090	11,090	11,280	(0.27)	33	155K	2B
1403/03/30	11,400	11,270	11,400	11,310	(1.57)	620	2M	21B
1403/03/29	11,320	11,320	11,320	11,490	(0.52)	27	330K	4B
1403/03/27	11,320	11,320	11,320	11,550	0.0	8	9K	104M
1403/03/26	11,400	11,400	11,500	11,550	(0.69)	44	452K	5B
1403/03/23	11,440	11,430	11,580	11,630	(0.26)	54	150K	2B
1403/03/22	11,830	11,560	11,900	11,660	(1.1)	173	829K	10B
1403/03/21	11,790	11,790	12,100	11,790	(2.0)	829	3M	37B
1403/03/20	11,850	11,850	11,850	12,030	(0.5)	31	286K	3B
1403/03/19	11,850	11,850	11,850	12,090	0.0	4	3K	31M
1403/03/16	11,900	11,900	11,900	12,090	(0.41)	30	247K	3B
1403/03/13	12,220	11,980	12,390	12,140	(0.65)	63	433K	5B
1403/03/12	12,450	12,080	12,510	12,220	(0.81)	167	903K	11B
1403/03/09	12,120	12,080	12,490	12,320	0.0	211	2M	23B
1403/03/08	12,320	12,320	12,320	12,320	(1.99)	627	1M	17B
1403/03/07	12,330	12,330	12,330	12,570	(0.08)	4	27K	333M
1403/03/06	12,330	12,330	12,330	12,580	0.0	3	2K	30M
1403/02/30	13,440	12,460	13,440	12,820	(2.21)	210	599K	8B
1403/02/29	12,970	12,840	13,660	13,110	0.15	105	467K	6B
1403/02/26	12,980	12,710	13,190	13,090	(0.3)	100	249K	3B
1403/02/25	13,210	12,770	13,220	13,130	(0.83)	165	364K	5B
1403/02/24	13,120	12,810	13,570	13,240	(1.49)	147	512K	7B
1403/02/23	13,950	13,160	13,950	13,440	(0.07)	99	180K	2B
1403/02/22	13,500	13,240	13,600	13,450	(0.44)	170	547K	7B
1403/02/19	13,610	13,280	13,990	13,510	(0.15)	299	874K	12B
1403/02/18	14,190	13,350	14,190	13,530	(3.7)	1,202	3M	42B
1403/02/17	14,400	13,850	14,400	14,050	(0.71)	101	401K	6B
1403/02/16	14,160	14,100	14,490	14,150	0.14	81	235K	3B
1403/02/12	13,730	13,730	14,500	14,130	0.36	258	1M	17B
1403/02/11	14,420	13,800	14,420	14,080	(0.78)	114	524K	7B
1403/02/10	14,260	13,980	14,500	14,190	(0.42)	237	573K	8B
1403/02/09	14,330	14,070	14,490	14,250	(0.56)	222	600K	9B
1403/02/08	14,580	14,150	14,580	14,330	(0.42)	112	557K	8B
1403/02/05	14,400	14,200	14,650	14,390	0.0	148	484K	7B
1403/02/04	14,030	14,030	14,850	14,390	0.14	187	697K	10B
1403/02/03	15,000	14,090	15,000	14,370	(3.04)	372	2M	23B
1403/02/02	15,000	14,650	15,270	14,820	0.20	220	658K	10B
1403/02/01	14,680	14,680	14,990	14,790	3.57	126	869K	13B
1403/01/29	14,260	14,260	14,540	14,280	(0.83)	208	3M	37B
1403/01/28	14,410	14,400	14,610	14,400	(0.96)	159	3M	46B
1403/01/27	14,360	14,360	14,600	14,540	0.55	195	2M	27B
1403/01/26	14,380	14,380	14,380	14,460	(0.41)	24	410K	6B
1403/01/25	15,200	14,490	15,200	14,520	(4.79)	290	2M	34B
1403/01/21	15,470	15,040	15,470	15,250	(0.26)	116	357K	5B
1403/01/20	15,300	15,110	15,650	15,290	1.73	192	752K	12B
1403/01/19	15,000	15,000	15,400	15,030	(0.53)	157	1M	16B
1403/01/18	15,420	14,910	15,760	15,110	(2.14)	179	1M	16B
1403/01/15	15,000	14,860	15,770	15,440	2.52	368	2M	37B
1403/01/14	14,890	14,430	15,170	15,060	(0.07)	266	1M	20B
1403/01/11	14,900	14,890	15,250	15,070	(0.59)	146	957K	14B
1403/01/08	15,270	15,090	15,270	15,160	0.0	139	575K	9B
1403/01/07	15,250	14,830	15,250	15,160	0.26	226	869K	13B
1403/01/06	15,010	15,010	15,390	15,120	0.33	282	2M	32B
1403/01/05	15,500	14,850	15,500	15,070	0.60	337	1M	22B
1402/12/28	15,270	14,600	15,270	14,980	1.15	153	966K	14B
1402/12/27	15,420	14,520	15,420	14,810	0.54	334	1M	20B
1402/12/26	15,490	14,460	15,490	14,730	(3.22)	505	2M	28B
1402/12/23	15,050	14,700	15,590	15,220	1.13	565	2M	31B
1402/12/22	15,900	15,000	15,900	15,050	(4.63)	447	3M	49B
1402/12/21	16,290	15,410	16,290	15,780	(0.94)	347	1M	20B
1402/12/20	15,900	15,450	16,460	15,930	1.53	582	3M	43B
1402/12/19	15,470	15,100	15,760	15,690	4.53	535	5M	77B
1402/12/16	15,510	14,700	15,510	15,010	(0.13)	155	957K	14B
1402/12/15	15,010	14,380	15,370	15,030	0.07	236	1M	19B
1402/12/14	16,000	14,700	16,000	15,020	(2.21)	292	1M	17B
1402/12/13	15,400	15,000	15,540	15,360	3.78	364	2M	28B
1402/12/12	14,400	14,400	14,820	14,800	4.82	346	3M	45B
1402/12/09	14,500	13,780	14,500	14,120	(0.42)	257	750K	11B
1402/12/08	13,970	13,380	14,220	14,180	4.65	404	2M	22B
1402/12/07	14,440	13,520	14,440	13,550	(4.78)	453	3M	44B
1402/12/05	14,570	13,900	14,570	14,230	(1.73)	171	607K	9B
1402/12/02	14,500	14,310	14,790	14,480	(0.28)	111	520K	8B
1402/12/01	15,000	14,400	15,000	14,520	0.21	102	422K	6B
1402/11/30	14,700	14,360	15,000	14,490	0.84	131	379K	6B
1402/11/29	13,940	13,940	14,670	14,370	0.49	225	702K	10B
1402/11/28	14,400	14,010	14,590	14,300	(0.97)	182	484K	7B
1402/11/25	14,990	14,200	14,990	14,440	(0.89)	198	739K	11B
1402/11/24	14,700	14,390	14,760	14,570	(0.68)	151	623K	9B
1402/11/23	15,000	14,400	15,070	14,670	(3.04)	288	1M	17B
1402/11/21	15,700	14,910	15,700	15,130	(0.85)	209	569K	9B
1402/11/18	15,250	15,120	15,360	15,260	(0.13)	214	609K	9B
1402/11/17	15,080	15,050	15,670	15,280	(0.91)	189	829K	13B
1402/11/16	16,200	15,000	16,200	15,420	(2.28)	296	1M	20B
1402/11/15	16,000	15,440	16,400	15,780	(0.5)	191	746K	12B
1402/11/14	15,770	15,770	16,310	15,860	1.28	186	498K	8B
1402/11/11	15,100	15,100	15,940	15,660	1.03	187	690K	11B
1402/11/10	15,970	15,310	15,970	15,500	(2.27)	267	1M	16B
1402/11/09	16,480	15,510	16,840	15,860	(2.82)	478	3M	48B
1402/11/08	16,200	15,670	16,400	16,320	4.48	380	2M	34B
1402/11/07	15,920	15,460	16,000	15,620	1.63	207	632K	10B
1402/11/04	15,400	15,050	15,760	15,370	1.18	184	623K	10B
1402/11/03	15,570	15,150	16,300	15,190	(4.71)	617	6M	98B
1402/11/02	15,660	15,660	16,420	15,940	(0.87)	375	2M	28B
1402/11/01	17,110	16,050	17,110	16,080	(4.8)	571	5M	88B
1402/10/30	17,130	16,400	17,150	16,890	2.61	550	2M	32B
1402/10/27	16,800	16,200	16,820	16,460	(0.3)	379	1M	20B
1402/10/26	17,000	16,250	17,000	16,510	(2.02)	518	2M	33B
1402/10/25	16,410	16,410	16,900	16,850	4.66	904	4M	69B
1402/10/24	15,280	15,280	16,410	16,100	3.01	374	1M	21B
1402/10/23	15,770	15,250	15,780	15,630	0.06	345	2M	35B
1402/10/20	15,750	15,480	15,990	15,620	(0.83)	231	955K	15B
1402/10/19	15,800	15,390	15,890	15,750	1.03	258	1M	20B
1402/10/18	15,700	15,220	16,070	15,590	0.32	519	2M	29B
1402/10/17	15,040	15,020	15,660	15,540	4.16	587	4M	60B
1402/10/16	15,200	14,700	15,200	14,920	(0.07)	188	904K	13B
1402/10/13	15,050	14,800	15,060	14,930	0.07	169	759K	11B
1402/10/12	15,080	14,710	15,140	14,920	0.61	182	902K	13B
1402/10/11	14,810	14,660	15,190	14,830	(1.33)	326	2M	30B
1402/10/10	15,380	14,900	15,380	15,030	(1.31)	184	954K	14B
1402/10/09	15,260	15,010	15,440	15,230	1.67	286	2M	26B
1402/10/06	15,380	14,760	15,380	14,980	(0.07)	237	981K	15B
1402/10/05	15,040	14,780	15,180	14,990	(0.33)	204	651K	10B
1402/10/04	15,200	14,900	15,420	15,040	2.10	368	1M	17B
1402/10/03	15,180	14,550	15,180	14,730	0.0	260	1M	17B
1402/10/02	14,990	14,410	14,990	14,730	0.0	94	210K	3B
1402/09/29	14,910	14,550	14,920	14,730	(0.87)	309	1M	20B
1402/09/28	14,990	14,750	14,990	14,860	(0.8)	355	2M	26B
1402/09/27	15,300	14,840	15,300	14,980	(0.2)	483	3M	45B
1402/09/25	15,240	14,750	15,250	15,010	0.47	283	1M	22B
1402/09/22	15,090	14,680	15,250	14,940	(0.66)	588	5M	79B
1402/09/21	15,340	14,860	15,360	15,040	(1.96)	338	2M	27B
1402/09/20	15,710	15,120	15,730	15,340	(1.86)	675	4M	58B
1402/09/19	15,300	15,000	15,760	15,630	4.13	871	6M	90B
1402/09/18	14,820	14,610	15,190	15,010	3.73	944	6M	91B
1402/09/15	13,570	13,570	14,520	14,470	4.63	653	8M	118B
1402/09/14	13,700	13,440	14,000	13,830	3.06	362	2M	34B
1402/09/13	13,720	13,210	13,720	13,420	0.0	550	4M	50B
1402/09/12	13,260	13,260	13,670	13,420	1.67	432	3M	38B
1402/09/11	13,340	12,970	13,350	13,200	0.92	316	1M	16B
1402/09/08	13,340	12,660	13,350	13,080	0.54	207	981K	13B
1402/09/07	13,170	12,900	13,200	13,010	0.39	171	679K	9B
1402/09/06	13,000	12,820	13,080	12,960	0.23	248	1M	16B
1402/09/05	13,490	12,670	13,600	12,930	(3.0)	554	3M	43B
1402/09/04	13,870	13,060	13,870	13,330	(2.56)	447	2M	27B
1402/09/01	13,790	13,370	14,200	13,680	(0.07)	474	2M	21B
1402/08/30	14,000	13,500	14,400	13,690	(3.05)	536	2M	30B
1402/08/29	13,950	13,220	14,600	14,120	1.51	1,614	10M	146B
1402/08/28	14,100	13,520	14,150	13,910	2.66	375	1M	20B
1402/08/27	13,210	13,050	13,680	13,550	3.99	461	2M	27B
1402/08/24	13,490	12,780	13,490	13,030	(1.06)	258	1M	13B
1402/08/23	13,750	12,990	13,750	13,170	(3.45)	396	2M	21B
1402/08/22	13,880	13,220	14,060	13,640	1.64	494	2M	31B
1402/08/21	13,200	12,950	13,470	13,420	4.60	490	3M	45B
1402/08/20	13,000	12,520	13,350	12,830	(0.85)	346	1M	16B
1402/08/17	12,180	12,180	12,970	12,940	4.69	548	4M	50B
1402/08/16	12,520	12,210	12,580	12,360	0.82	284	1M	13B
1402/08/15	12,430	11,980	12,460	12,260	0.66	206	943K	12B
1402/08/14	11,890	11,890	12,390	12,180	0.08	332	2M	28B
1402/08/13	12,550	11,830	12,940	12,170	(1.85)	589	3M	34B
1402/08/10	12,670	12,300	12,950	12,400	(4.17)	407	2M	26B
1402/08/09	13,000	12,350	13,580	12,940	(0.38)	1,197	8M	101B
1402/08/08	13,000	12,600	13,030	12,990	4.67	809	9M	112B
1402/08/07	12,390	12,060	12,460	12,410	4.55	321	2M	31B
1402/08/06	11,760	11,120	11,920	11,870	4.49	1,024	9M	104B
1402/08/03	11,290	11,100	11,420	11,360	4.41	245	2M	19B
1402/08/02	11,180	10,470	11,190	10,880	(0.64)	219	716K	8B
1402/08/01	10,950	10,920	11,190	10,950	0.09	119	535K	6B
1402/07/30	11,270	10,860	11,270	10,940	0.18	164	954K	10B
1402/07/29	11,000	10,810	11,340	10,920	(3.96)	321	2M	23B
1402/07/26	10,980	10,980	11,430	11,370	(1.3)	99	573K	6B
1402/07/25	11,450	11,440	11,630	11,520	0.61	157	909K	10B
1402/07/24	11,700	11,310	11,700	11,450	0.17	107	572K	7B
1402/07/23	10,730	10,730	11,720	11,430	2.14	207	1M	15B
1402/07/22	11,280	10,790	11,280	11,190	(0.71)	100	290K	3B
1402/07/19	11,700	11,250	11,700	11,270	0.63	110	427K	5B
1402/07/18	11,370	11,080	11,480	11,200	0.45	149	461K	5B
1402/07/17	10,910	10,900	11,580	11,150	(0.36)	126	636K	7B
1402/07/16	11,890	11,150	11,900	11,190	(4.6)	408	5M	51B
1402/07/15	11,830	11,410	12,180	11,730	(2.33)	282	1M	17B
1402/07/12	12,200	11,640	12,440	12,010	(1.88)	396	2M	26B
1402/07/10	12,370	12,100	12,490	12,240	(2.0)	303	2M	21B
1402/07/09	12,790	12,170	13,040	12,490	(2.5)	272	1M	15B
1402/07/08	12,930	12,460	13,260	12,810	(1.99)	279	1M	14B
1402/07/05	13,300	12,830	13,370	13,070	(0.38)	261	923K	12B
1402/07/04	13,600	12,890	13,790	13,120	(0.15)	278	1M	16B
1402/07/03	13,300	13,000	13,300	13,140	(2.52)	268	2M	27B
1402/07/01	13,300	13,240	13,670	13,480	(0.15)	136	802K	11B
1402/06/29	13,470	13,410	13,850	13,500	(2.17)	132	1M	14B
1402/06/28	13,730	13,330	13,990	13,800	(0.72)	186	677K	9B
1402/06/27	13,810	13,780	14,040	13,900	(0.29)	136	630K	9B
1402/06/26	13,800	13,800	14,080	13,940	0.14	191	680K	9B
1402/06/22	13,920	13,750	14,100	13,920	(0.22)	200	1M	19B
1402/06/21	13,670	13,670	14,100	13,950	2.65	337	2M	27B
1402/06/20	13,550	13,460	13,790	13,590	(0.59)	128	815K	11B
1402/06/19	13,410	13,410	13,720	13,670	(0.36)	135	504K	7B
1402/06/18	13,990	13,420	13,990	13,720	(1.01)	205	499K	7B
1402/06/14	13,580	13,540	14,090	13,860	2.14	331	2M	33B
1402/06/13	13,150	13,150	13,890	13,570	0.0	237	1M	14B
1402/06/12	13,560	13,350	13,720	13,570	0.07	203	733K	10B
1402/06/11	13,850	13,330	13,850	13,560	0.15	161	591K	8B
1402/06/08	13,350	13,220	13,910	13,540	(0.15)	211	1M	14B
1402/06/07	13,700	13,260	13,870	13,560	(0.37)	173	785K	11B
1402/06/06	13,210	13,210	14,000	13,610	1.34	187	1M	15B
1402/06/05	13,000	13,000	13,670	13,430	1.74	276	2M	24B
1402/06/04	12,760	12,760	13,370	13,200	3.53	254	1M	17B
1402/06/01	12,560	12,410	13,090	12,750	0.08	226	785K	10B
1402/05/31	13,200	12,590	13,200	12,740	(3.85)	353	2M	26B
1402/05/30	13,190	12,930	13,770	13,250	(0.6)	162	544K	7B
1402/05/29	13,000	13,000	13,400	13,330	(0.67)	154	424K	6B
1402/05/28	13,350	13,040	13,700	13,420	(1.03)	220	650K	9B
1402/05/25	14,000	13,360	14,100	13,560	(2.59)	325	3M	36B
1402/05/24	14,080	13,730	14,090	13,920	(1.76)	231	1M	17B
1402/05/23	14,360	13,790	14,540	14,170	(0.42)	380	2M	29B
1402/05/22	13,500	13,500	14,450	14,230	1.72	413	3M	40B
1402/05/21	14,300	13,700	14,300	13,990	(1.06)	356	1M	18B
1402/05/18	13,890	13,500	14,280	14,140	3.97	629	8M	107B
1402/05/17	13,690	13,410	13,950	13,600	0.29	364	1M	17B
1402/05/16	13,940	13,260	14,080	13,560	(2.59)	630	4M	54B
1402/05/15	14,290	13,840	14,650	13,920	(4.4)	773	5M	63B
1402/05/14	14,500	14,330	15,060	14,560	(1.29)	579	3M	49B
1402/05/10	14,790	14,410	14,950	14,750	1.17	296	2M	37B
1402/05/09	14,160	14,160	14,820	14,580	2.17	429	3M	43B
1402/05/08	14,740	14,220	15,000	14,270	(4.61)	569	8M	112B
1402/05/07	15,490	14,740	15,490	14,960	0.13	285	1M	20B
1402/05/04	14,800	14,500	15,380	14,940	(0.73)	431	2M	27B
1402/05/03	15,000	14,820	15,500	15,050	0.07	435	4M	53B
1402/05/02	14,470	14,470	15,150	15,040	4.23	568	4M	56B
1402/05/01	14,800	14,130	14,800	14,430	(0.89)	551	5M	67B
1402/04/31	14,000	13,610	14,850	14,560	2.54	811	4M	62B
1402/04/28	14,280	13,820	14,280	14,200	4.41	882	9M	133B
1402/04/27	13,270	13,000	13,650	13,600	4.62	450	5M	64B
1402/04/26	12,650	12,600	13,440	13,000	(0.23)	519	4M	50B
1402/04/25	13,340	12,950	13,760	13,030	(4.4)	556	6M	72B
1402/04/24	14,060	13,390	14,090	13,630	(3.26)	794	5M	64B
1402/04/21	14,120	14,060	14,500	14,090	(4.8)	271	3M	35B
1402/04/20	15,600	14,450	15,610	14,800	(2.7)	600	4M	59B
1402/04/19	15,510	14,820	15,650	15,210	(2.19)	670	5M	76B
1402/04/18	15,500	15,200	16,240	15,550	(2.81)	753	7M	105B
1402/04/17	15,500	15,500	16,500	16,000	1.33	860	5M	86B
1402/04/14	15,900	15,340	16,080	15,790	3.07	1,673	11M	173B
1402/04/13	14,740	14,740	15,370	15,320	4.64	334	3M	48B
1402/04/12	14,050	14,050	14,740	14,640	4.27	822	8M	112B
1402/04/11	13,970	13,590	14,400	14,040	(1.82)	1,053	6M	78B
1402/04/10	13,810	13,810	14,570	14,300	3.03	1,528	13M	180B
1402/04/07	13,630	13,490	14,160	13,880	0.73	721	3M	48B
1402/04/06	12,640	12,640	13,810	13,780	4.71	1,084	10M	139B
1402/04/05	12,960	12,960	13,390	13,160	1.54	331	2M	26B
1402/04/04	12,750	12,750	13,300	12,960	(1.44)	388	2M	31B
1402/04/03	13,360	12,890	13,410	13,150	1.00	491	3M	41B
1402/03/31	12,310	12,310	13,150	13,020	3.91	681	8M	106B
1402/03/30	12,680	12,340	12,990	12,530	(1.96)	352	3M	31B
1402/03/29	12,680	12,570	13,150	12,780	0.0	305	2M	26B
1402/03/28	12,680	12,200	13,140	12,780	0.95	373	1M	18B
1402/03/27	12,500	12,300	12,870	12,660	(0.24)	376	2M	26B
1402/03/24	12,060	12,060	12,880	12,690	3.00	330	3M	32B
1402/03/23	12,440	11,950	12,730	12,320	(1.2)	460	3M	36B
1402/03/22	13,100	12,370	13,300	12,470	(4.22)	608	4M	51B
1402/03/21	12,350	12,350	13,390	13,020	0.62	525	3M	43B
1402/03/20	13,200	12,920	13,400	12,940	(4.78)	620	5M	65B
1402/03/17	13,700	13,290	14,100	13,590	(2.79)	865	6M	76B
1402/03/16	14,000	13,740	14,550	13,980	(2.51)	784	5M	72B
1402/03/13	14,500	14,010	14,780	14,340	(0.42)	869	4M	58B
1402/03/10	14,200	13,780	14,670	14,400	1.91	1,257	8M	121B
1402/03/09	13,970	13,620	14,210	14,130	4.36	956	6M	89B
1402/03/08	13,450	13,210	13,780	13,540	2.50	590	4M	58B
1402/03/07	13,980	13,070	14,000	13,210	(3.93)	880	7M	86B
1402/03/06	13,830	13,310	13,830	13,750	4.32	1,830	17M	237B
1402/03/03	12,360	12,360	13,280	13,180	4.19	439	3M	46B
1402/03/02	11,550	11,550	12,670	12,650	4.81	322	4M	47B
1402/02/27	12,290	11,950	12,490	12,100	1.17	724	4M	53B
1402/02/25	12,300	11,700	12,550	11,960	(2.84)	925	6M	73B
1402/02/24	12,270	12,270	12,610	12,310	(4.65)	1,701	16M	197B
1402/02/23	12,640	12,640	12,640	12,910	(2.93)	71	674K	9B
1402/02/20	12,830	12,830	12,830	13,300	(1.48)	46	308K	4B
1402/02/17	14,180	13,390	14,180	13,500	(4.19)	600	4M	49B
1402/02/16	13,950	13,810	14,480	14,090	(0.84)	1,228	5M	73B
1402/02/13	14,380	13,930	14,790	14,210	0.71	1,224	6M	92B
1402/02/12	13,990	13,900	14,350	14,110	1.80	1,377	8M	109B
1402/02/11	13,900	13,170	14,310	13,860	1.17	1,439	9M	118B
1402/02/10	13,980	13,470	14,270	13,700	(3.32)	1,914	14M	188B
1402/02/09	14,650	13,900	14,650	14,170	0.93	1,076	6M	79B
1402/02/06	13,700	13,340	14,230	14,040	3.54	1,158	8M	118B
1402/02/05	12,710	12,710	13,620	13,560	4.47	988	14M	190B
1402/02/04	13,400	12,700	13,550	12,980	(2.19)	1,167	6M	77B
1402/01/30	13,290	13,010	13,290	13,270	4.82	1,626	16M	216B
1402/01/29	12,660	12,660	12,660	12,660	4.98	142	2M	20B
1402/01/28	11,740	11,100	12,210	12,060	3.70	942	13M	159B
1402/01/27	11,620	11,100	11,910	11,630	0.95	834	8M	96B
1402/01/26	11,250	11,250	11,530	11,520	4.82	807	7M	76B
1402/01/22	11,000	10,640	11,220	10,990	0.92	739	5M	52B
1402/01/21	11,370	10,700	11,660	10,890	(3.29)	969	8M	83B
1402/01/20	11,250	11,060	11,700	11,260	(0.27)	948	7M	78B
1402/01/19	11,250	11,000	11,310	11,290	4.73	851	8M	89B
1402/01/16	10,160	10,150	10,870	10,780	4.05	896	7M	79B
1402/01/15	10,690	10,120	10,800	10,360	(1.71)	1,109	7M	75B
1402/01/14	9,930	9,930	10,670	10,540	3.64	795	5M	54B
1402/01/09	10,100	10,040	10,370	10,170	(1.74)	1,040	5M	55B
1402/01/08	10,120	9,820	10,420	10,350	4.23	1,340	8M	79B
1402/01/07	9,850	9,350	10,220	9,930	1.95	971	7M	68B
1402/01/06	10,000	9,410	10,150	9,740	(0.1)	545	3M	28B
1402/01/05	9,600	9,330	9,850	9,750	3.83	696	7M	71B
1401/12/28	9,440	9,210	9,680	9,390	1.73	340	2M	20B
1401/12/27	8,870	8,870	9,300	9,230	4.18	506	3M	32B
1401/12/24	8,750	8,680	8,890	8,860	4.60	449	2M	21B
1401/12/23	8,470	8,150	8,740	8,470	0.71	587	3M	24B
1401/12/22	8,380	8,300	8,550	8,410	0.36	309	1M	12B
1401/12/21	8,670	8,360	8,870	8,380	(4.66)	510	4M	35B
1401/12/20	8,780	8,560	9,110	8,790	(1.12)	471	3M	24B
1401/12/16	9,100	8,750	9,230	8,890	(2.31)	666	4M	32B
1401/12/15	8,830	8,800	9,260	9,100	1.45	612	4M	35B
1401/12/14	9,000	8,770	9,270	8,970	(0.33)	500	2M	21B
1401/12/13	9,090	8,700	9,290	9,000	1.24	824	4M	34B
1401/12/10	8,700	8,300	8,930	8,890	4.47	857	13M	117B
1401/12/09	8,390	8,040	8,630	8,510	3.53	700	5M	45B
1401/12/08	7,880	7,870	8,320	8,220	0.61	377	3M	23B
1401/12/07	8,340	7,900	8,470	8,170	1.24	635	5M	45B
1401/12/06	7,740	7,740	8,080	8,070	4.81	234	2M	17B
1401/12/03	7,820	7,510	7,870	7,700	(2.04)	290	2M	13B
1401/12/02	7,910	7,690	8,020	7,860	1.55	772	6M	45B
1401/12/01	7,780	7,510	7,880	7,740	2.25	442	3M	20B
1401/11/30	7,610	7,450	7,780	7,570	(0.53)	286	2M	12B
1401/11/26	7,410	7,410	7,690	7,610	0.40	273	2M	14B
1401/11/25	7,740	7,400	7,740	7,580	(0.66)	400	4M	28B
1401/11/24	7,550	7,500	7,780	7,630	(1.04)	360	2M	13B
1401/11/23	7,610	7,530	7,970	7,710	0.78	340	1M	10B
1401/11/19	7,940	7,530	7,940	7,650	0.13	338	1M	11B
1401/11/18	7,530	7,530	7,840	7,640	1.60	414	3M	20B
1401/11/17	7,120	7,120	7,650	7,520	2.87	549	3M	24B
1401/11/16	7,580	7,220	7,630	7,310	(3.69)	549	5M	34B
1401/11/12	7,590	7,310	7,700	7,590	2.85	664	4M	30B
1401/11/11	7,370	7,160	7,690	7,380	0.14	952	6M	47B
1401/11/10	7,340	7,330	7,870	7,370	(4.41)	1,030	12M	90B
1401/11/09	7,720	7,700	7,900	7,710	(4.81)	286	3M	20B
1401/11/08	8,400	8,090	8,510	8,100	(4.82)	825	7M	57B
1401/11/05	8,960	8,420	9,100	8,510	(3.95)	970	6M	55B
1401/11/04	9,250	8,780	9,250	8,860	(2.85)	719	3M	25B
1401/11/03	8,930	8,900	9,240	9,120	2.82	915	6M	53B
1401/11/02	9,040	8,700	9,190	8,870	(3.06)	1,044	5M	40B
1401/11/01	9,530	9,040	9,730	9,150	(3.79)	1,273	9M	87B
1401/10/28	9,000	9,000	9,690	9,510	2.48	1,177	6M	60B
1401/10/27	9,610	9,060	9,670	9,280	(1.49)	1,604	8M	76B
1401/10/26	9,360	9,150	9,790	9,420	(0.32)	2,350	14M	131B
1401/10/24	9,460	9,140	9,840	9,450	(0.84)	1,322	9M	81B
1401/10/21	9,220	8,890	9,710	9,530	3.03	1,594	16M	150B
1401/10/20	9,550	8,970	9,550	9,250	0.54	1,249	10M	89B
1401/10/19	9,200	9,090	9,200	9,200	4.90	447	16M	147B
1401/10/18	8,770	8,600	8,770	8,770	4.90	416	10M	88B
1401/10/17	8,190	8,100	8,370	8,360	4.76	438	7M	55B
1401/10/14	8,210	7,860	8,210	7,980	(2.68)	560	5M	42B
1401/10/13	8,140	8,020	8,330	8,200	2.24	766	5M	40B
1401/10/12	7,860	7,860	8,200	8,020	1.01	542	4M	34B
1401/10/11	8,550	7,890	8,550	7,940	(4.34)	667	8M	60B
1401/10/10	8,700	8,250	8,700	8,300	(4.38)	736	6M	52B
1401/10/07	8,600	8,280	8,950	8,680	1.76	1,319	11M	99B
1401/10/05	8,420	8,300	8,740	8,530	1.91	587	4M	34B
1401/10/04	8,050	8,050	8,400	8,370	4.63	680	8M	69B
1401/10/03	7,860	7,600	8,190	8,000	2.56	681	8M	64B
1401/09/30	7,950	7,610	8,140	7,800	(2.62)	552	4M	35B
1401/09/29	8,370	7,960	8,370	8,010	(4.3)	575	6M	47B
1401/09/28	8,390	8,170	8,440	8,370	4.10	735	5M	45B
1401/09/27	7,980	7,670	8,200	8,040	2.94	729	8M	61B
1401/09/26	7,600	7,600	7,930	7,810	1.30	343	3M	20B
1401/09/23	7,630	7,560	7,940	7,710	(1.41)	389	4M	29B
1401/09/22	7,990	7,650	8,120	7,820	(0.38)	453	3M	27B
1401/09/21	7,580	7,510	8,000	7,850	1.03	319	2M	13B
1401/09/20	7,570	7,570	7,930	7,770	0.91	331	2M	19B
1401/09/19	8,140	7,410	8,140	7,700	(1.28)	610	3M	26B
1401/09/16	7,420	7,420	7,930	7,800	3.17	614	6M	44B
1401/09/15	7,650	7,400	7,700	7,560	1.89	337	2M	15B
1401/09/14	7,090	7,090	7,440	7,420	4.65	727	6M	48B
1401/09/13	6,970	6,970	7,280	7,090	0.71	181	2M	12B
1401/09/12	7,220	6,990	7,220	7,040	(0.14)	248	1M	8B
1401/09/09	7,180	6,970	7,180	7,050	0.0	131	499K	4B
1401/09/08	7,000	6,950	7,180	7,050	(0.42)	198	1M	8B
1401/09/07	6,990	6,990	7,190	7,080	(0.28)	209	2M	13B
1401/09/06	6,980	6,980	7,170	7,100	0.14	190	1M	8B
1401/09/05	6,950	6,950	7,200	7,090	0.57	142	1M	7B
1401/09/02	7,100	7,000	7,220	7,050	0.71	216	1M	10B
1401/09/01	7,100	6,930	7,100	7,000	(0.43)	162	1M	7B
1401/08/30	6,930	6,900	7,150	7,030	(0.57)	183	1M	10B
1401/08/29	6,970	6,910	7,230	7,070	(0.28)	259	2M	14B
1401/08/28	7,320	6,980	7,320	7,090	1.58	334	3M	19B
1401/08/25	7,100	6,750	7,100	6,980	(0.43)	183	1M	9B
1401/08/24	7,050	6,980	7,140	7,010	0.43	160	1M	8B
1401/08/23	6,850	6,780	7,100	6,980	1.90	361	4M	26B
1401/08/22	6,900	6,700	7,100	6,850	(0.58)	371	3M	21B
1401/08/21	6,760	6,620	6,910	6,890	4.55	459	6M	40B
1401/08/18	6,580	6,380	6,780	6,590	1.54	342	4M	24B
1401/08/17	6,750	6,370	6,800	6,490	(1.07)	322	5M	30B
1401/08/16	6,560	6,520	6,560	6,560	4.96	359	9M	62B
1401/08/15	6,250	6,250	6,250	6,250	4.87	106	4M	26B
1401/08/14	6,000	6,000	6,060	5,960	3.11	118	2M	10B
1401/08/11	5,740	5,740	5,940	5,780	1.23	162	2M	11B
1401/08/10	5,810	5,680	5,880	5,710	1.78	157	1M	8B
1401/08/09	5,440	5,440	5,750	5,610	(0.71)	164	3M	16B
1401/08/08	5,450	5,450	5,710	5,650	(1.05)	120	2M	10B
1401/08/07	5,500	5,500	5,970	5,710	(0.52)	121	937K	5B
1401/08/04	5,770	5,550	5,950	5,740	(1.71)	131	1M	7B
1401/08/03	5,660	5,660	5,980	5,840	(0.34)	131	796K	5B
1401/08/02	5,830	5,730	5,990	5,860	(1.01)	105	2M	9B
1401/08/01	5,820	5,820	6,110	5,920	0.17	159	931K	6B
1401/07/30	5,810	5,810	6,050	5,910	1.37	201	1M	8B
1401/07/27	5,750	5,750	5,900	5,830	0.17	99	1M	7B
1401/07/26	5,710	5,710	5,910	5,820	0.87	117	1M	6B
1401/07/25	5,710	5,710	5,860	5,770	(0.35)	89	1M	7B
1401/07/24	5,770	5,700	5,870	5,790	0.17	130	1M	7B
1401/07/23	5,690	5,690	5,890	5,780	0.52	88	1M	6B
1401/07/20	5,750	5,710	5,880	5,750	0.17	111	1M	6B
1401/07/19	5,680	5,680	5,890	5,740	0.70	116	750K	4B
1401/07/18	5,690	5,610	5,800	5,700	0.18	110	836K	5B
1401/07/17	5,960	5,650	6,000	5,690	(4.21)	322	6M	32B
1401/07/16	6,170	5,820	6,170	5,940	(0.17)	130	743K	4B
1401/07/12	5,770	5,770	6,170	5,950	0.0	93	536K	3B
1401/07/11	5,870	5,870	6,090	5,950	0.17	155	886K	5B
1401/07/10	6,460	5,860	6,460	5,940	(3.57)	468	8M	47B
1401/07/09	6,260	6,080	6,400	6,160	(3.75)	221	3M	21B
1401/07/06	6,330	6,320	6,590	6,400	0.16	73	596K	4B
1401/07/04	6,370	6,200	6,490	6,390	(0.47)	117	784K	5B
1401/07/02	6,410	6,220	6,490	6,420	(1.83)	141	1M	8B
1401/06/30	6,360	6,360	6,660	6,540	(1.21)	117	1M	7B
1401/06/29	6,530	6,530	6,860	6,620	(2.65)	134	2M	11B
1401/06/28	6,800	6,670	6,950	6,800	(1.16)	146	1M	8B
1401/06/27	6,850	6,800	6,980	6,880	(0.58)	116	1M	8B
1401/06/23	6,970	6,760	7,090	6,920	2.06	269	4M	29B
1401/06/22	6,750	6,720	6,940	6,780	(0.59)	125	1M	10B
1401/06/21	6,890	6,700	7,000	6,820	0.29	138	1M	8B
1401/06/20	6,860	6,600	6,950	6,800	1.49	287	3M	18B
1401/06/19	6,600	6,600	6,780	6,700	(0.3)	158	900K	6B
1401/06/16	6,510	6,510	6,820	6,720	1.20	228	3M	22B
1401/06/15	6,600	6,540	6,760	6,640	0.0	181	1M	7B
1401/06/14	6,690	6,520	6,850	6,640	1.22	213	2M	14B
1401/06/13	6,680	6,470	6,680	6,560	(0.61)	197	1M	8B
1401/06/12	6,590	6,410	6,710	6,600	(0.3)	111	457K	3B
1401/06/09	6,720	6,530	6,720	6,620	(0.15)	155	916K	6B
1401/06/08	6,410	6,410	6,840	6,630	1.38	343	4M	25B
1401/06/07	6,690	6,470	6,750	6,540	0.15	207	2M	11B
1401/06/06	6,490	6,320	6,690	6,530	0.0	271	1M	8B
1401/06/05	6,440	6,230	6,660	6,530	2.83	707	8M	50B
1401/06/02	5,960	5,960	6,390	6,350	4.27	396	6M	39B
1401/06/01	5,910	5,910	6,200	6,090	0.16	224	967K	6B
1401/05/31	6,000	5,990	6,200	6,080	0.33	228	1M	8B
1401/05/30	5,880	5,810	6,210	6,060	2.19	272	3M	21B
1401/05/29	5,930	5,840	6,020	5,930	0.0	136	2M	9B
1401/05/26	5,820	5,820	6,010	5,930	(0.34)	97	529K	3B
1401/05/25	5,980	5,860	6,040	5,950	(0.67)	142	1M	7B
1401/05/24	6,000	5,860	6,000	5,990	(0.5)	154	965K	6B
1401/05/23	6,110	5,920	6,140	6,020	(0.5)	176	1M	7B
1401/05/22	5,910	5,910	6,210	6,050	0.50	128	797K	5B
1401/05/19	6,150	5,820	6,150	6,020	(0.33)	128	846K	5B
1401/05/18	5,830	5,830	6,150	6,040	0.17	100	526K	3B
1401/05/15	6,020	6,020	6,230	6,030	0.50	103	615K	4B
1401/05/12	6,190	6,000	6,190	6,000	0.33	122	711K	4B
1401/05/11	6,050	5,820	6,050	5,980	(0.33)	121	607K	4B
1401/05/10	6,100	5,860	6,100	6,000	(0.83)	132	979K	6B
1401/05/09	6,000	5,840	6,190	6,050	(1.31)	121	855K	5B
1401/05/08	6,210	5,930	6,290	6,130	(0.16)	134	835K	5B
1401/05/05	6,200	6,010	6,250	6,140	0.0	127	756K	5B
1401/05/04	6,170	6,120	6,390	6,140	(4.66)	396	4M	28B
1401/05/03	6,750	6,410	6,750	6,440	(4.45)	270	3M	21B
1401/05/02	7,050	6,700	7,050	6,740	(4.4)	521	7M	49B
1401/05/01	7,100	6,900	7,230	7,050	(0.7)	166	2M	13B
1401/04/29	7,250	6,970	7,250	7,100	(0.14)	162	2M	11B
1401/04/28	7,200	7,000	7,220	7,110	(0.14)	107	864K	6B
1401/04/26	7,220	7,010	7,220	7,120	0.0	148	936K	7B
1401/04/25	7,190	7,000	7,400	7,120	(1.79)	250	2M	16B
1401/04/22	7,140	7,130	7,350	7,250	(0.28)	162	1M	8B
1401/04/21	7,220	7,130	7,400	7,270	(2.68)	239	2M	12B
1401/04/20	7,500	7,210	7,700	7,470	0.0	497	4M	27B
1401/04/18	7,170	7,170	7,510	7,470	4.33	808	8M	61B
1401/04/15	6,850	6,850	7,240	7,160	1.42	313	3M	22B
1401/04/14	6,910	6,910	7,180	7,060	(0.28)	190	3M	21B
1401/04/13	6,960	6,960	7,170	7,080	2.02	214	3M	18B
1401/04/12	6,800	6,800	7,100	6,940	0.29	178	1M	9B
1401/04/11	7,080	6,870	7,080	6,920	(2.67)	163	2M	13B
1401/04/08	7,020	7,020	7,250	7,110	(0.14)	272	2M	18B
1401/04/07	7,180	6,970	7,250	7,120	2.74	322	3M	18B
1401/04/06	6,640	6,640	7,040	6,930	0.14	195	2M	15B
1401/04/05	6,990	6,770	6,990	6,920	(1.7)	219	1M	8B
1401/04/04	7,120	6,970	7,140	7,040	(0.56)	183	1M	9B
1401/04/01	7,190	6,920	7,200	7,080	(1.26)	195	1M	8B
1401/03/31	7,490	7,000	7,490	7,170	(0.55)	286	2M	16B
1401/03/30	7,000	7,000	7,250	7,210	4.34	479	5M	38B
1401/03/29	6,910	6,790	7,040	6,910	0.0	254	2M	11B
1401/03/28	6,900	6,770	7,040	6,910	(1.14)	188	2M	14B
1401/03/25	7,290	6,880	7,290	6,990	(2.37)	336	4M	25B
1401/03/24	7,390	7,050	7,390	7,160	(1.92)	298	3M	21B
1401/03/23	7,250	7,120	7,390	7,300	3.69	399	5M	36B
1401/03/22	7,250	6,840	7,250	7,040	(1.12)	315	2M	14B
1401/03/21	6,990	6,900	7,240	7,120	2.74	367	2M	17B
1401/03/18	6,980	6,840	7,060	6,930	0.14	251	2M	15B
1401/03/17	6,760	6,550	7,160	6,920	1.47	508	6M	39B
1401/03/16	6,940	6,650	7,050	6,820	(0.44)	348	2M	15B
1401/03/11	6,790	6,750	7,100	6,850	(1.44)	297	2M	12B
1401/03/10	6,850	6,670	7,070	6,950	3.12	450	3M	23B
1401/03/09	7,080	6,650	7,080	6,740	(3.71)	668	5M	33B
1401/03/08	7,280	6,990	7,290	7,000	(4.76)	417	5M	32B
1401/03/07	7,750	7,210	7,770	7,350	(3.03)	578	3M	22B
1401/03/04	7,430	7,300	7,590	7,580	4.84	768	11M	82B
1401/03/03	7,250	7,100	7,470	7,230	(3.21)	553	4M	26B
1401/03/02	7,620	7,250	7,650	7,470	(4.35)	249	2M	17B
1401/02/27	7,990	7,780	8,180	7,850	(4.03)	951	7M	58B
1401/02/26	8,010	7,850	8,220	8,180	4.47	1,000	9M	71B
1401/02/25	7,850	7,700	7,850	7,830	4.68	669	8M	62B
1401/02/24	7,060	7,060	7,500	7,480	4.62	450	6M	47B
1401/02/21	7,000	7,000	7,300	7,150	0.28	598	5M	39B
1401/02/20	7,240	7,030	7,240	7,130	0.0	116	851K	6B
1401/02/17	6,990	6,950	7,300	7,130	0.0	728	7M	51B
1401/02/12	7,180	6,950	7,230	7,130	0.42	399	3M	20B
1401/02/11	7,000	6,910	7,220	7,100	2.45	495	3M	19B
1401/02/10	7,020	6,800	7,140	6,930	(2.12)	691	3M	24B
1401/02/07	6,970	6,950	7,260	7,080	(0.84)	356	1M	10B
1401/02/06	6,950	6,950	7,350	7,140	0.85	479	4M	25B
1401/02/05	6,890	6,840	7,140	7,080	2.46	489	4M	25B
1401/02/04	6,750	6,710	7,080	6,910	(0.14)	345	2M	16B
1401/01/31	7,050	6,870	7,290	6,920	(4.29)	1,026	10M	72B
1401/01/30	7,090	6,710	7,300	7,230	3.88	545	6M	46B
1401/01/29	6,690	6,690	7,030	6,960	3.88	641	7M	52B
1401/01/28	6,580	6,580	6,820	6,700	1.06	357	2M	17B
1401/01/27	6,660	6,460	6,730	6,630	0.61	333	2M	12B
1401/01/24	6,340	6,340	6,730	6,590	0.61	223	995K	7B
1401/01/23	6,940	6,460	6,940	6,550	(3.53)	539	5M	31B
1401/01/22	6,630	6,520	6,860	6,790	3.82	725	6M	43B
1401/01/21	6,330	6,330	6,680	6,540	2.67	594	4M	27B
1401/01/20	6,450	6,290	6,500	6,370	(1.09)	283	2M	10B
1401/01/17	6,500	6,240	6,680	6,440	(0.46)	358	2M	13B
1401/01/16	6,280	6,270	6,690	6,470	(0.31)	437	3M	18B
1401/01/15	6,830	6,360	6,830	6,490	(2.99)	802	6M	40B
1401/01/14	6,740	6,500	6,750	6,690	4.04	818	7M	48B
1401/01/10	6,380	6,020	6,590	6,430	2.39	930	12M	76B
1401/01/09	6,300	6,120	6,300	6,280	4.67	1,023	11M	72B
1401/01/08	6,000	5,960	6,000	6,000	4.90	252	4M	24B
1401/01/07	5,580	5,480	5,820	5,720	3.06	371	6M	32B
1401/01/06	5,650	5,510	5,720	5,550	0.91	192	2M	9B
1400/12/28	5,430	5,300	5,520	5,500	4.56	318	3M	17B
1400/12/25	5,220	5,160	5,360	5,260	0.77	247	2M	10B
1400/12/24	5,230	5,010	5,340	5,220	(0.19)	209	895K	5B
1400/12/23	5,360	5,110	5,380	5,230	(0.19)	192	1M	6B
1400/12/22	5,310	5,180	5,470	5,240	(3.85)	471	5M	27B
1400/12/21	5,410	5,390	5,580	5,450	(2.33)	256	3M	14B
1400/12/18	5,670	5,440	5,680	5,580	0.18	548	5M	28B
1400/12/17	5,140	5,140	5,610	5,570	4.11	596	8M	44B
1400/12/16	5,260	5,160	5,440	5,350	3.08	361	4M	23B
1400/12/15	5,100	5,100	5,260	5,190	(1.33)	408	2M	11B
1400/12/14	5,380	5,110	5,380	5,260	(0.9)	342	2M	11B
1400/12/11	5,474	5,253	5,474	5,308	1.71	302	2M	12B
1400/12/09	5,136	5,002	5,248	5,219	4.40	381	4M	23B
1400/12/08	4,850	4,850	5,130	4,999	0.18	239	1M	6B
1400/12/07	4,957	4,957	5,100	4,990	0.30	225	1M	6B
1400/12/04	5,015	4,902	5,080	4,975	1.41	317	2M	10B
1400/12/03	4,722	4,720	4,951	4,906	4.03	406	6M	29B
1400/12/02	4,798	4,700	4,800	4,716	0.77	151	1M	6B
1400/12/01	4,591	4,591	4,788	4,680	(0.11)	160	1M	6B
1400/11/30	4,695	4,505	4,800	4,685	0.77	386	2M	9B
1400/11/27	4,485	4,485	4,700	4,649	0.0	190	2M	8B
1400/11/25	4,626	4,560	4,692	4,649	(1.02)	175	2M	7B
1400/11/24	4,719	4,543	4,720	4,697	(0.21)	97	473K	2B
1400/11/23	4,540	4,540	4,740	4,707	(0.04)	104	424K	2B
1400/11/20	4,607	4,602	4,796	4,709	(0.11)	162	717K	3B
1400/11/19	4,600	4,600	4,820	4,714	(0.17)	132	755K	4B
1400/11/18	4,527	4,526	4,773	4,722	(0.65)	181	845K	4B
1400/11/17	4,670	4,593	4,799	4,753	(1.68)	186	1M	6B
1400/11/16	4,880	4,710	4,910	4,834	(0.12)	153	768K	4B
1400/11/13	4,650	4,650	4,950	4,840	(0.06)	120	549K	3B
1400/11/12	4,980	4,821	4,990	4,843	1.36	223	2M	9B
1400/11/11	4,699	4,500	4,791	4,778	4.71	211	4M	17B
1400/11/10	4,740	4,357	4,750	4,563	0.09	225	1M	6B
1400/11/09	4,420	4,420	4,688	4,559	1.76	252	2M	10B
1400/11/06	4,600	4,371	4,680	4,480	(0.58)	235	3M	12B
1400/11/05	4,600	4,389	4,740	4,506	(2.47)	277	2M	10B
1400/11/04	4,470	4,430	4,657	4,620	(0.32)	143	708K	3B
1400/11/03	4,800	4,584	4,850	4,635	(3.94)	244	3M	13B
1400/11/02	4,949	4,648	5,120	4,825	(1.33)	268	2M	10B
1400/10/29	4,960	4,740	4,960	4,890	(0.81)	176	1M	6B
1400/10/28	5,000	4,760	5,000	4,930	(1.0)	181	953K	5B
1400/10/27	5,190	4,790	5,190	4,980	(0.4)	212	1M	6B
1400/10/26	4,840	4,820	5,050	5,000	(0.79)	165	851K	4B
1400/10/25	5,050	4,920	5,140	5,040	(1.37)	197	1M	7B
1400/10/22	5,060	4,920	5,200	5,110	0.0	132	656K	3B
1400/10/21	5,160	5,070	5,310	5,110	0.39	139	613K	3B
1400/10/20	5,110	4,900	5,300	5,090	0.39	240	1M	8B
1400/10/19	5,220	5,020	5,220	5,070	(3.98)	226	3M	14B
1400/10/18	5,410	5,180	5,410	5,280	(0.56)	178	2M	8B
1400/10/15	5,350	5,200	5,460	5,310	(0.56)	163	1M	7B
1400/10/14	5,210	5,190	5,360	5,340	(0.37)	118	634K	3B
1400/10/13	5,400	5,300	5,460	5,360	0.37	156	1M	7B
1400/10/12	5,420	5,250	5,440	5,340	(0.37)	171	1M	6B
1400/10/11	5,640	5,320	5,640	5,360	(4.11)	314	3M	18B
1400/10/08	5,700	5,490	5,790	5,590	(0.36)	215	2M	9B
1400/10/07	5,750	5,460	5,750	5,610	0.54	249	2M	9B
1400/10/06	5,500	5,300	5,590	5,580	4.69	369	5M	29B
1400/10/05	5,140	5,120	5,390	5,330	(0.56)	274	1M	7B
1400/10/04	5,530	5,210	5,550	5,360	0.56	364	2M	13B
1400/10/01	5,110	5,110	5,340	5,330	4.72	511	6M	32B
1400/09/30	4,950	4,950	5,250	5,090	1.19	257	2M	9B
1400/09/29	5,020	4,990	5,080	5,030	0.0	144	1M	6B
1400/09/28	5,020	4,950	5,090	5,030	(0.59)	205	2M	8B
1400/09/27	5,010	4,990	5,200	5,060	(0.2)	310	3M	13B
1400/09/24	5,200	4,980	5,200	5,070	(0.2)	192	886K	4B
1400/09/23	5,170	5,030	5,300	5,080	(3.97)	405	3M	16B
1400/09/22	5,400	5,260	5,500	5,290	(4.34)	295	3M	16B
1400/09/21	5,500	5,350	5,530	5,530	(1.43)	146	1M	6B
1400/09/20	5,700	5,500	5,700	5,610	(0.36)	208	928K	5B
1400/09/17	5,430	5,430	5,850	5,630	(0.35)	184	1M	8B
1400/09/16	5,700	5,520	5,700	5,650	(0.53)	136	698K	4B
1400/09/15	5,640	5,490	5,760	5,680	0.71	280	2M	10B
1400/09/14	5,500	5,500	5,760	5,640	0.0	304	1M	6B
1400/09/13	5,660	5,600	5,900	5,640	(4.24)	329	3M	15B
1400/09/10	6,020	5,870	6,120	5,890	(4.54)	415	5M	27B
1400/09/09	6,340	6,050	6,340	6,170	(0.8)	236	2M	10B
1400/09/08	6,350	6,140	6,350	6,220	(0.64)	274	2M	11B
1400/09/07	6,260	6,210	6,350	6,260	0.0	196	1M	7B
1400/09/06	6,210	6,200	6,490	6,260	(2.64)	431	3M	18B
1400/09/03	6,350	6,290	6,670	6,430	(0.92)	312	1M	9B
1400/09/02	6,570	6,350	6,760	6,490	(2.11)	400	2M	12B
1400/09/01	6,440	6,440	6,830	6,630	0.15	368	2M	12B
1400/08/30	6,870	6,550	7,000	6,620	(3.92)	753	7M	45B
1400/08/29	6,890	6,700	6,890	6,890	4.87	420	7M	48B
1400/08/26	6,400	6,170	6,640	6,570	3.79	420	3M	19B
1400/08/25	6,220	6,150	6,480	6,330	(1.86)	332	2M	16B
1400/08/24	6,550	6,390	6,720	6,450	(4.02)	372	4M	23B
1400/08/23	6,820	6,600	6,900	6,720	(1.18)	338	2M	15B
1400/08/22	6,710	6,640	7,000	6,800	(2.58)	631	4M	28B
1400/08/19	6,910	6,890	7,100	6,980	0.29	296	2M	12B
1400/08/18	6,900	6,820	7,090	6,960	1.61	414	4M	29B
1400/08/17	6,620	6,620	7,130	6,850	(0.29)	444	2M	15B
1400/08/16	7,150	6,790	7,190	6,870	(3.78)	850	6M	41B
1400/08/15	7,150	7,020	7,150	7,140	4.85	735	9M	63B
1400/08/12	7,010	7,010	7,010	6,810	1.95	78	905K	6B
1400/08/11	6,890	6,890	6,890	6,680	1.67	79	826K	6B
1400/08/10	6,570	6,500	6,570	6,570	4.95	181	3M	21B
1400/08/09	6,220	6,080	6,400	6,260	(1.73)	327	2M	11B
1400/08/08	6,450	6,180	6,580	6,370	1.43	486	3M	20B
1400/08/05	6,070	6,020	6,510	6,280	(0.48)	383	2M	15B
1400/08/04	6,410	6,270	6,540	6,310	(4.39)	534	4M	24B
1400/08/03	6,630	6,590	6,740	6,600	(4.76)	678	8M	52B
1400/08/01	7,280	6,920	7,280	6,930	(4.81)	612	4M	31B
1400/07/28	7,490	7,150	7,550	7,280	(1.62)	345	2M	15B
1400/07/27	7,260	7,260	7,540	7,400	0.14	334	1M	10B
1400/07/26	7,400	7,190	7,600	7,390	(1.34)	312	1M	10B
1400/07/25	7,650	7,280	7,810	7,490	(0.4)	463	2M	14B
1400/07/24	7,170	7,170	7,520	7,520	4.88	258	3M	24B
1400/07/21	7,220	7,140	7,570	7,170	(4.53)	532	4M	31B
1400/07/20	7,990	7,490	7,990	7,510	(4.7)	567	4M	31B
1400/07/19	8,000	7,700	8,110	7,880	(0.38)	452	2M	15B
1400/07/18	8,260	7,860	8,260	7,910	(4.35)	550	3M	22B
1400/07/17	8,390	7,950	8,540	8,270	0.98	743	3M	28B
1400/07/14	7,970	7,890	8,270	8,190	3.93	811	4M	32B
1400/07/12	7,710	7,710	8,040	7,880	1.68	473	1M	12B
1400/07/11	7,930	7,600	7,930	7,750	(2.27)	542	3M	21B
1400/07/10	8,200	7,780	8,200	7,930	(1.61)	962	5M	39B
1400/07/07	8,270	7,950	8,270	8,060	(1.1)	492	2M	15B
1400/07/06	8,060	8,060	8,490	8,150	(1.21)	450	3M	24B
1400/07/04	8,550	8,070	8,550	8,250	(0.24)	611	3M	27B
1400/07/03	8,280	8,080	8,280	8,270	4.82	585	4M	37B
1400/06/31	7,710	7,530	8,180	7,890	0.13	730	4M	32B
1400/06/30	8,350	7,740	8,350	7,880	(3.19)	987	6M	44B
1400/06/29	7,970	7,970	8,350	8,140	(2.28)	725	4M	30B
1400/06/28	8,530	8,240	8,830	8,330	(3.92)	799	5M	43B
1400/06/27	9,040	8,610	9,170	8,670	(4.3)	1,031	6M	53B
1400/06/24	9,290	8,910	9,290	9,060	(2.89)	1,088	4M	32B
1400/06/23	9,420	9,170	9,500	9,330	2.64	847	3M	24B
1400/06/22	9,290	8,800	9,570	9,090	(1.2)	939	4M	39B
1400/06/21	9,600	9,130	9,600	9,200	(4.27)	875	6M	55B
1400/06/20	10,000	9,500	10,090	9,610	(3.8)	1,375	8M	78B
1400/06/17	10,390	9,810	10,390	9,990	(1.48)	1,408	5M	48B
1400/06/16	10,070	10,060	10,520	10,140	(4.16)	1,437	8M	84B
1400/06/15	10,410	10,200	10,880	10,580	1.05	1,491	8M	83B
1400/06/14	10,900	10,280	10,900	10,470	(1.78)	1,413	8M	81B
1400/06/13	10,700	10,330	10,710	10,660	4.51	1,654	11M	116B
1400/06/10	9,750	9,740	10,300	10,200	3.98	1,230	9M	89B
1400/06/09	9,730	9,730	10,190	9,810	(4.2)	1,496	10M	100B
1400/06/08	10,290	10,200	10,710	10,240	(4.57)	639	5M	54B
1400/06/07	10,900	10,120	10,970	10,730	2.68	2,628	14M	148B
1400/06/06	10,170	9,930	10,510	10,450	4.40	1,268	11M	111B
1400/06/03	10,200	9,810	10,290	10,010	(1.09)	1,504	8M	85B
1400/06/02	10,010	9,910	10,350	10,120	2.12	1,340	6M	60B
1400/06/01	10,120	9,730	10,120	9,910	(1.49)	1,293	7M	65B
1400/05/31	10,570	9,900	10,570	10,060	(1.76)	1,940	10M	101B
1400/05/24	10,300	10,000	10,560	10,240	1.39	1,575	8M	81B
1400/05/23	10,160	9,600	10,480	10,100	0.90	2,030	10M	105B
1400/05/20	9,560	9,520	10,030	10,010	4.71	1,363	13M	132B
1400/05/19	9,880	9,380	9,970	9,560	(1.95)	1,478	9M	88B
1400/05/18	10,120	9,580	10,120	9,750	(1.22)	1,165	5M	49B
1400/05/17	9,870	9,450	10,330	9,870	(0.4)	1,507	9M	92B
1400/05/16	10,220	9,350	10,290	9,910	0.71	1,524	8M	82B
1400/05/13	9,480	9,360	9,890	9,840	4.46	1,320	8M	78B
1400/05/12	9,560	9,280	9,980	9,420	(3.48)	1,455	8M	75B
1400/05/11	9,710	9,590	10,220	9,760	(3.27)	2,193	12M	118B
1400/05/10	10,500	10,010	10,500	10,090	(4.18)	1,681	10M	104B
1400/05/09	10,830	10,100	10,830	10,530	2.03	3,506	21M	222B
1400/05/06	10,320	10,000	10,320	10,320	4.98	490	7M	72B
1400/05/05	9,200	9,200	10,000	9,830	3.15	4,051	31M	303B
1400/05/04	9,740	9,120	9,740	9,530	2.69	3,739	36M	342B
1400/04/28	9,320	9,320	9,320	9,280	4.50	144	2M	16B
1400/04/27	8,890	8,630	8,890	8,880	4.84	528	8M	68B
1400/04/26	8,050	8,050	8,500	8,470	4.57	1,625	17M	143B
1400/04/23	8,050	7,940	8,280	8,100	(0.61)	981	4M	33B
1400/04/22	8,290	8,050	8,300	8,150	(3.32)	1,212	8M	63B
1400/04/21	8,560	8,250	8,640	8,430	0.24	1,228	6M	52B
1400/04/20	8,180	8,180	8,520	8,410	2.69	1,482	9M	78B
1400/04/19	8,010	7,860	8,390	8,190	2.25	1,599	9M	77B
1400/04/16	8,170	7,930	8,170	8,010	(2.08)	1,287	8M	68B
1400/04/15	8,190	8,090	8,310	8,180	0.25	1,520	9M	70B
1400/04/14	8,140	7,930	8,380	8,160	1.75	1,522	10M	81B
1400/04/13	8,000	7,820	8,250	8,020	(1.72)	1,062	7M	53B
1400/04/12	8,050	7,920	8,370	8,160	2.13	1,402	10M	78B
1400/04/09	8,000	7,790	8,130	7,990	2.83	1,182	6M	49B
1400/04/08	7,550	7,550	7,920	7,770	0.13	1,225	9M	68B
1400/04/07	7,910	7,620	7,990	7,760	(2.63)	1,023	5M	41B
1400/04/06	7,940	7,610	8,160	7,970	2.44	1,457	9M	69B
1400/04/05	7,500	7,460	7,830	7,780	4.29	1,096	11M	85B
1400/04/02	7,570	7,360	7,690	7,460	(2.23)	1,681	12M	91B
1400/04/01	7,580	7,310	7,750	7,630	0.93	943	6M	47B
1400/03/31	7,750	7,510	7,790	7,560	(4.3)	1,361	9M	65B
1400/03/30	8,300	7,840	8,440	7,900	(4.24)	1,022	9M	74B
1400/03/29	7,880	7,880	8,480	8,250	1.48	524	3M	22B
1400/03/26	8,290	8,080	8,300	8,130	(2.98)	550	2M	19B
1400/03/25	8,780	8,160	8,780	8,380	(1.87)	804	5M	41B
1400/03/24	8,430	8,330	8,690	8,540	3.14	1,136	7M	57B
1400/03/23	8,400	8,100	8,500	8,280	2.48	851	4M	33B
1400/03/22	8,070	7,930	8,300	8,080	(0.49)	394	2M	13B
1400/03/19	8,420	8,000	8,450	8,120	(3.56)	840	5M	38B
1400/03/18	8,280	8,020	8,730	8,420	(0.24)	1,502	9M	77B
1400/03/17	8,600	8,150	8,640	8,440	1.81	1,577	9M	76B
1400/03/12	7,880	7,880	8,310	8,290	4.67	831	9M	74B
1400/03/11	8,100	7,880	8,240	7,920	(4.46)	1,042	7M	56B
1400/03/10	8,290	8,280	8,500	8,290	(4.82)	1,060	7M	61B
1400/03/09	9,220	8,360	9,220	8,710	(0.91)	4,066	35M	302B
1400/03/08	8,790	8,790	8,790	8,790	4.89	258	4M	31B
1400/03/05	8,380	8,380	8,380	8,380	4.88	348	3M	28B
1400/03/04	8,000	7,600	8,400	7,990	(30.22)	3,428	39M	310B
1400/03/01	10,890	10,890	10,890	11,450	(0.09)	5	34K	368M
1400/02/29	10,900	10,900	10,900	11,460	(0.09)	8	11K	123M
1400/02/28	10,940	10,940	10,940	11,470	(0.35)	21	61K	666M
1400/02/27	12,000	11,400	12,000	11,510	(40.58)	1,083	8M	89B
1400/02/21	18,790	18,790	18,790	19,370	0.0	10	10K	192M
1400/02/20	18,790	18,790	18,790	19,370	0.0	3	1K	26M
1400/02/19	18,790	18,790	18,790	19,370	0.0	1	1K	19M
1400/02/18	18,790	18,790	18,790	19,370	0.0	2	770	14M
1400/02/13	18,790	18,790	18,790	19,370	0.0	1	1K	19M
1400/02/07	18,790	18,790	18,790	19,370	0.0	2	1K	25M
1400/02/06	18,790	18,790	18,790	19,370	0.0	5	3K	52M
1400/02/05	18,790	18,790	18,790	19,370	0.0	5	13K	241M
1400/02/04	18,790	18,790	18,790	19,370	0.0	5	10K	180M
1400/01/30	18,990	18,990	18,990	19,370	0.0	1	500	9M
1400/01/28	18,990	18,990	18,990	19,370	0.0	4	2K	43M
1400/01/25	18,990	18,990	18,990	19,370	0.0	2	795	15M
1400/01/24	18,990	18,990	18,990	19,370	0.0	14	25K	476M
1400/01/23	18,990	18,990	18,990	19,370	0.0	3	1K	27M
1400/01/22	18,990	18,990	18,990	19,370	0.0	1	300	6M
1400/01/21	18,990	18,990	18,990	19,370	0.0	2	8K	154M
1400/01/18	18,990	18,990	18,990	19,370	0.0	7	5K	93M
1400/01/17	18,620	18,620	18,620	19,370	(0.1)	45	77K	1B
1400/01/16	19,010	19,010	19,010	19,390	0.0	17	27K	515M
1400/01/15	19,010	19,010	19,010	19,390	0.0	4	32K	602M
1400/01/14	19,010	19,010	19,010	19,390	0.0	10	16K	312M
1400/01/11	19,020	19,020	19,020	19,390	(0.05)	21	93K	2B
1400/01/10	19,030	19,030	19,030	19,400	(0.05)	18	100K	2B
1400/01/08	19,040	19,040	19,040	19,410	(0.05)	13	47K	898M
1400/01/07	19,050	19,050	19,050	19,420	(0.05)	17	44K	845M
1399/12/27	19,070	19,070	19,070	19,430	(0.1)	28	116K	2B
1399/12/26	19,100	19,100	19,100	19,450	(0.15)	29	177K	3B
1399/12/25	19,120	19,120	19,120	19,480	(0.15)	19	200K	4B
1399/12/24	19,160	19,160	19,160	19,510	(0.2)	16	285K	5B
1399/12/23	19,220	19,220	19,220	19,550	(0.31)	27	415K	8B
1399/12/20	19,240	19,240	19,240	19,610	(0.1)	21	138K	3B
1399/12/19	19,270	19,270	19,270	19,630	(0.15)	19	193K	4B
1399/12/18	19,320	19,320	19,320	19,660	(0.25)	35	327K	6B
1399/12/17	19,380	19,380	19,380	19,710	(0.3)	21	364K	7B
1399/12/16	19,400	19,400	19,400	19,770	(0.1)	26	114K	2B
1399/12/13	19,790	19,790	19,790	19,790	(1.98)	595	3M	69B
1399/12/12	19,860	19,860	19,860	20,190	(0.35)	139	438K	9B
1399/12/11	19,920	19,920	19,920	20,260	(0.3)	54	343K	7B
1399/12/10	19,920	19,920	19,920	20,320	0.0	19	30K	598M
1399/12/09	19,930	19,930	19,930	20,320	(0.05)	19	35K	703M
1399/12/06	19,960	19,960	19,960	20,330	(0.15)	67	186K	4B
1399/12/05	20,020	20,020	20,020	20,360	(0.29)	76	384K	8B
1399/12/04	20,040	20,040	20,040	20,420	(0.1)	26	126K	3B
1399/12/03	20,090	20,090	20,090	20,440	(0.29)	57	357K	7B
1399/12/02	20,380	20,380	21,020	20,500	(1.39)	1,718	9M	179B
1399/11/29	20,770	20,770	21,170	20,790	(1.89)	4,141	28M	577B
1399/11/28	21,190	21,190	21,190	21,190	(1.99)	407	4M	87B
1399/11/27	21,620	21,620	21,620	21,620	(1.99)	466	4M	93B
1399/11/26	21,910	21,830	22,860	22,060	(0.94)	2,854	16M	346B
1399/11/25	22,920	21,200	22,920	22,270	2.96	12,784	64M	1T
1399/11/21	21,630	21,630	21,630	21,630	5.00	1,905	19M	402B
1399/11/13	21,170	20,450	21,490	20,600	(4.28)	7,602	64M	1T
1399/11/12	21,520	21,520	21,520	21,520	4.98	836	7M	142B
1399/11/11	20,500	20,500	20,500	20,500	4.97	508	3M	58B
1399/11/08	19,530	19,530	19,530	19,530	5.00	669	3M	64B
1399/11/07	18,620	18,620	18,620	18,600	4.85	345	3M	53B
1399/11/04	17,890	17,890	17,890	17,740	4.11	376	2M	43B
1399/11/01	17,350	17,350	17,350	17,040	3.09	457	2M	37B
1399/10/30	16,530	16,530	16,530	16,530	4.95	508	4M	63B
1399/10/29	15,750	15,750	15,750	15,750	5.00	1,215	8M	120B
1399/10/27	14,500	14,040	15,500	15,000	1.56	7,754	51M	770B
1399/10/24	14,670	14,670	14,670	14,770	(4.34)	472	3M	49B
1399/10/23	15,870	14,370	15,870	15,440	2.12	8,719	64M	984B
1399/10/22	15,120	15,120	15,120	15,120	5.00	596	5M	80B
1399/10/21	14,190	14,080	14,420	14,400	4.80	1,498	12M	171B
1399/10/20	13,400	13,110	13,760	13,740	4.81	3,358	19M	263B
1399/10/17	14,000	12,740	14,000	13,110	(2.24)	5,129	22M	291B
1399/10/16	13,440	13,160	13,440	13,410	4.77	1,804	9M	120B
1399/10/15	12,810	12,330	12,810	12,800	4.92	2,007	10M	132B
1399/10/14	12,200	11,750	12,330	12,200	3.83	3,098	15M	188B
1399/10/13	12,230	11,460	12,230	11,750	(2.57)	2,410	12M	138B
1399/10/10	12,160	11,610	12,160	12,060	4.06	4,176	20M	241B
1399/10/09	11,080	11,080	12,200	11,590	(0.6)	5,100	28M	320B
1399/10/08	11,650	11,590	12,000	11,660	(4.35)	1,218	8M	94B
1399/10/07	12,870	11,650	12,870	12,190	(0.57)	5,763	39M	471B
1399/10/06	12,260	12,260	12,260	12,260	4.97	621	5M	59B
1399/10/03	11,770	11,770	11,770	11,680	4.19	733	4M	53B
1399/10/02	11,210	11,210	11,210	11,210	4.96	733	6M	64B
1399/10/01	10,500	10,350	10,720	10,680	4.60	1,295	7M	78B
1399/09/30	10,260	9,780	10,260	10,210	4.40	2,505	17M	177B
1399/09/29	9,790	9,500	9,790	9,780	4.82	660	6M	56B
1399/09/26	9,030	9,030	9,870	9,330	(1.79)	2,058	15M	137B
1399/09/25	9,190	9,190	9,300	9,500	(1.76)	206	2M	16B
1399/09/24	10,180	9,500	10,180	9,670	(3.3)	1,299	7M	69B
1399/09/23	10,080	9,930	10,420	10,000	(4.31)	1,948	13M	131B
1399/09/22	10,610	9,920	10,610	10,450	3.36	2,737	21M	216B
1399/09/19	9,790	9,730	10,210	10,110	3.91	1,772	14M	141B
1399/09/18	10,000	9,690	10,150	9,730	(4.61)	2,068	16M	159B
1399/09/17	10,850	9,850	10,850	10,200	(1.54)	4,099	29M	300B
1399/09/16	10,360	10,360	10,360	10,360	4.96	333	5M	57B
1399/09/15	9,880	9,880	9,880	9,870	4.89	351	5M	51B
1399/09/12	9,430	9,140	9,430	9,410	4.67	2,250	24M	228B
1399/09/11	8,710	8,700	9,010	8,990	4.66	1,340	19M	173B
1399/09/10	8,590	8,410	8,780	8,590	1.30	1,703	10M	88B
1399/09/09	8,780	8,350	8,780	8,480	(2.64)	2,257	13M	107B
1399/09/08	8,410	8,410	9,140	8,710	(1.36)	1,542	7M	63B
1399/09/05	8,790	8,360	9,010	8,830	2.32	1,305	6M	54B
1399/09/04	8,720	8,030	8,720	8,630	3.85	1,796	13M	113B
1399/09/03	7,980	7,700	8,490	8,310	2.72	1,972	15M	127B
1399/09/02	8,180	7,780	8,210	8,090	1.25	1,064	6M	48B
1399/08/28	8,200	7,830	8,250	7,990	(3.03)	2,888	21M	172B
1399/08/27	8,330	7,990	8,330	8,240	3.78	2,683	27M	223B
1399/08/26	7,800	7,230	7,990	7,940	4.34	1,287	18M	142B
1399/08/25	8,000	7,330	8,080	7,610	(1.3)	1,557	13M	97B
1399/08/24	7,590	7,590	7,970	7,710	(3.38)	2,212	15M	116B
1399/08/21	7,600	7,600	7,600	7,980	(0.25)	49	259K	2B
1399/08/20	7,620	7,620	7,620	8,000	(0.25)	32	333K	3B
1399/08/19	7,630	7,630	7,630	8,020	(0.12)	23	143K	1B
1399/08/18	7,630	7,630	7,630	8,030	0.0	4	9K	65M
1399/08/17	7,630	7,630	7,630	8,030	0.0	6	10K	72M
1399/08/14	7,630	7,630	7,630	8,030	0.0	18	60K	456M
1399/08/12	7,630	7,630	7,630	8,030	0.0	18	61K	468M
1399/08/11	7,630	7,630	7,630	8,030	0.0	37	76K	580M
1399/08/10	7,770	7,770	8,170	8,030	(1.71)	378	2M	18B
1399/08/07	7,780	7,780	7,780	8,170	(0.12)	17	78K	606M
1399/08/06	7,780	7,780	7,780	8,180	0.0	9	23K	178M
1399/08/05	7,780	7,780	7,780	8,180	0.0	12	24K	190M
1399/08/03	7,800	7,800	7,800	8,180	(0.37)	72	387K	3B
1399/07/30	7,870	7,870	8,500	8,210	(0.85)	227	1M	11B
1399/07/29	7,880	7,880	7,880	8,280	(0.12)	43	182K	1B
1399/07/28	7,890	7,890	7,890	8,290	(0.12)	32	77K	607M
1399/07/27	8,060	8,000	8,270	8,300	(1.43)	238	2M	14B
1399/07/23	8,280	8,280	8,280	8,420	(3.33)	430	4M	35B
1399/07/22	8,850	8,410	8,850	8,710	(1.58)	347	2M	17B
1399/07/21	8,960	8,350	8,960	8,850	3.63	1,095	6M	52B
1399/07/20	8,660	8,460	8,660	8,540	3.52	464	4M	38B
1399/07/19	8,340	8,080	8,340	8,250	3.77	689	5M	43B
1399/07/16	8,370	7,590	8,370	7,950	(0.38)	1,662	9M	75B
1399/07/15	8,230	8,230	8,230	7,980	1.79	310	2M	17B
1399/07/14	7,330	7,330	8,090	7,840	1.69	828	8M	64B
1399/07/13	7,520	7,440	7,820	7,710	(1.53)	279	2M	14B
1399/07/12	7,800	7,800	8,190	7,830	(4.63)	913	7M	53B
1399/07/09	7,810	7,810	7,810	8,210	(0.12)	32	96K	750M
1399/07/08	7,810	7,810	7,810	8,220	0.0	15	21K	164M
1399/07/07	7,810	7,810	7,810	8,220	0.0	12	29K	230M
1399/07/06	7,810	7,810	7,810	8,220	0.0	28	65K	506M
1399/07/05	7,980	7,980	8,200	8,220	(2.03)	253	2M	19B
1399/07/02	8,250	8,250	8,510	8,390	(3.34)	645	4M	33B
1399/07/01	8,290	8,290	8,290	8,680	(0.46)	76	536K	4B
1399/06/31	8,290	8,290	8,290	8,720	0.0	22	29K	243M
1399/06/30	8,300	8,300	8,300	8,720	(0.11)	25	104K	860M
1399/06/29	8,310	8,310	8,310	8,730	(0.11)	55	150K	1B
1399/06/26	9,000	8,610	9,180	8,740	(3.53)	928	6M	48B
1399/06/25	8,900	8,900	9,500	9,060	(3.21)	2,266	10M	95B
1399/06/24	8,950	8,950	8,950	9,360	(0.64)	123	611K	5B
1399/06/23	8,960	8,960	8,960	9,420	(0.11)	32	74K	664M
1399/06/22	9,170	9,170	9,360	9,430	(2.28)	451	2M	22B
1399/06/19	9,210	9,210	9,210	9,650	(0.41)	73	442K	4B
1399/06/18	9,210	9,210	9,210	9,690	0.0	12	40K	368M
1399/06/17	9,210	9,210	9,210	9,690	0.0	17	46K	426M
1399/06/16	9,360	9,360	9,450	9,690	(1.62)	363	2M	16B
1399/06/15	9,380	9,380	9,380	9,850	(0.2)	90	258K	2B
1399/06/12	9,390	9,390	9,390	9,870	(0.1)	55	103K	968M
1399/06/11	9,400	9,400	9,400	9,880	(0.1)	62	117K	1B
1399/06/10	10,550	9,550	10,550	9,890	(1.59)	596	3M	27B
1399/06/05	10,150	9,760	10,210	10,050	3.29	1,071	4M	37B
1399/06/04	9,400	9,400	10,200	9,730	(1.62)	1,355	6M	55B
1399/06/03	9,490	9,490	9,500	9,890	(0.9)	240	896K	8B
1399/06/02	9,600	9,580	9,950	9,980	(0.99)	301	1M	10B
1399/06/01	10,270	9,950	10,900	10,080	(3.72)	1,027	5M	46B
1399/05/29	10,610	10,150	11,150	10,470	(1.97)	542	2M	22B
1399/05/28	10,710	10,380	10,710	10,680	4.71	1,394	6M	68B
1399/05/27	10,310	9,900	10,310	10,200	3.87	981	4M	41B
1399/05/26	10,000	9,520	10,300	9,820	(2.0)	1,531	6M	54B
1399/05/25	10,200	9,880	10,540	10,020	(3.65)	1,400	5M	55B
1399/05/22	10,340	9,900	10,670	10,400	2.26	1,405	6M	61B
1399/05/21	10,300	10,100	10,500	10,170	(4.33)	1,841	7M	76B
1399/05/20	10,660	10,620	10,980	10,630	(4.83)	1,811	11M	114B
1399/05/19	11,900	10,990	11,970	11,170	(3.37)	2,481	10M	117B
1399/05/15	11,900	11,100	11,900	11,560	1.05	2,170	8M	91B
1399/05/14	11,890	11,150	11,890	11,440	(2.31)	2,421	9M	105B
1399/05/13	12,150	11,670	12,150	11,710	(4.64)	1,770	7M	78B
1399/05/12	12,570	11,390	12,570	12,280	2.50	2,716	10M	117B
1399/05/11	12,200	12,200	12,200	11,980	3.10	594	3M	33B
1399/05/08	11,450	11,400	12,200	11,620	(3.09)	2,693	11M	125B
1399/05/07	12,500	11,480	12,610	11,990	(0.75)	2,877	11M	134B
1399/05/06	12,080	12,080	12,200	12,080	(4.96)	2,330	11M	135B
1399/05/05	12,700	12,700	13,000	12,710	(4.87)	1,680	5M	63B
1399/05/04	13,600	13,200	13,900	13,360	(3.82)	3,299	13M	171B
1399/05/01	13,870	13,850	14,000	13,890	(4.67)	1,154	4M	51B
1399/04/31	14,800	13,800	15,160	14,570	0.90	5,693	24M	354B
1399/04/30	14,440	14,440	14,440	14,440	4.94	1,025	4M	58B
1399/04/29	13,930	13,930	13,930	13,760	3.69	488	3M	40B
1399/04/28	13,470	13,470	13,470	13,270	3.43	551	3M	36B
1399/04/25	12,090	12,070	13,330	12,830	1.02	4,209	23M	292B
1399/04/24	12,700	12,440	13,200	12,700	(2.98)	3,037	11M	143B
1399/04/23	13,220	13,000	13,580	13,090	(4.31)	2,493	9M	124B
1399/04/22	13,230	13,010	13,890	13,680	3.40	3,020	12M	167B
1399/04/21	13,200	13,200	13,800	13,230	(4.75)	3,139	14M	186B
1399/04/18	13,890	13,890	13,890	13,890	(4.99)	1,142	3M	48B
1399/04/17	14,610	14,610	14,700	14,620	(4.88)	1,582	4M	58B
1399/04/16	15,990	15,010	16,040	15,370	(2.72)	7,388	24M	363B
1399/04/15	16,000	15,250	16,400	15,800	(0.75)	3,149	11M	175B
1399/04/14	16,620	15,040	16,620	15,920	0.57	4,263	13M	211B
1399/04/11	16,050	16,050	16,050	15,830	3.53	968	2M	39B
1399/04/10	14,700	14,700	15,350	15,290	4.58	1,712	6M	97B
1399/04/09	14,600	14,600	15,150	14,620	(4.82)	2,327	8M	122B
1399/04/08	15,910	14,410	15,910	15,360	1.32	3,206	15M	231B
1399/04/07	15,160	15,160	15,160	15,160	4.99	1,044	4M	58B
1399/04/04	13,800	13,500	14,760	14,440	2.70	2,476	12M	166B
1399/04/03	14,150	12,900	14,150	14,060	4.30	2,058	8M	112B
1399/04/02	13,820	13,820	13,820	13,480	2.35	511	2M	26B
1399/04/01	13,680	12,430	13,730	13,170	0.69	7,994	31M	413B
1399/03/31	13,390	13,390	13,390	13,080	2.51	369	2M	26B
1399/03/27	13,080	13,080	13,080	12,760	2.41	319	2M	27B
1399/03/26	12,790	12,790	12,790	12,460	2.21	335	2M	24B
1399/03/25	12,460	12,460	12,460	12,190	2.70	398	2M	29B
1399/03/24	12,290	12,290	12,290	11,870	1.34	286	1M	14B
1399/03/21	12,164	12,164	12,164	11,713	1.10	257	1M	13B
1399/03/20	11,914	11,914	11,914	11,585	2.10	327	2M	24B
1399/03/19	10,365	10,365	11,455	11,347	4.01	916	4M	44B
1399/03/18	11,206	11,206	11,206	10,910	2.22	379	2M	24B
1399/03/17	11,032	11,032	11,032	10,673	1.58	456	2M	17B
1399/03/13	10,169	10,169	10,706	10,507	3.04	1,765	8M	84B
1399/03/12	10,169	10,169	10,598	10,197	(4.74)	2,156	10M	102B
1399/03/11	11,200	10,621	11,388	10,704	(4.25)	1,166	5M	52B
1399/03/10	11,443	10,899	11,443	11,179	2.57	2,533	8M	94B
1399/03/07	10,880	10,880	11,273	10,899	(4.83)	3,062	14M	151B
1399/03/06	10,899	10,899	10,980	11,452	(0.17)	72	149K	2B
1399/03/03	10,980	10,980	10,980	11,472	(0.74)	232	641K	7B
1399/02/31	11,131	11,131	11,131	11,557	(1.36)	394	1M	13B
1399/02/30	12,150	11,543	12,150	11,716	(3.71)	539	2M	20B
1399/02/24	12,143	12,143	12,650	12,167	(4.81)	2,573	10M	124B
1399/02/23	12,331	12,331	12,331	12,782	(1.53)	522	1M	16B
1399/02/22	13,842	12,524	13,842	12,980	(1.54)	4,238	12M	153B
1399/02/21	13,203	12,755	13,203	13,183	4.83	2,138	8M	103B
1399/02/20	12,124	12,124	12,730	12,575	8.90	1,157	5M	60B
1399/02/14	11,552	11,250	11,552	11,547	4.95	2,810	10M	119B
1399/02/13	11,070	11,070	11,070	11,002	4.35	1,129	4M	46B
1399/02/10	10,559	10,176	10,585	10,543	4.58	2,458	9M	96B
1399/02/09	10,230	9,770	10,245	10,081	3.31	3,044	11M	107B
1399/02/08	9,700	9,465	9,931	9,758	3.16	3,012	13M	129B
1399/02/07	9,605	8,700	9,605	9,459	3.40	3,765	17M	163B
1399/02/06	9,150	8,888	9,193	9,148	4.48	2,014	9M	79B
1399/02/03	8,470	8,470	9,146	8,756	(1.33)	5,143	26M	230B
1399/02/02	9,270	8,770	9,270	8,874	(1.65)	2,479	8M	70B
1399/02/01	8,491	8,491	9,293	9,023	0.96	2,030	8M	73B
1399/01/31	9,031	8,500	9,031	8,937	3.91	2,232	8M	74B
1399/01/30	8,670	8,620	8,670	8,601	4.15	1,426	5M	44B
1399/01/27	8,350	8,047	8,389	8,258	2.62	1,708	6M	49B
1399/01/26	7,915	7,705	8,396	8,047	(0.59)	2,146	7M	52B
1399/01/25	8,201	7,601	8,201	8,095	3.64	2,302	11M	90B
1399/01/24	7,850	7,280	7,914	7,811	3.62	1,547	7M	58B
1399/01/23	7,556	6,901	7,556	7,538	4.74	1,503	10M	72B
1399/01/20	7,417	7,417	7,417	7,197	1.88	754	3M	22B
1399/01/19	7,323	7,323	7,323	7,064	1.28	651	2M	15B
1399/01/18	7,060	6,889	7,060	6,975	3.73	1,656	7M	48B
1399/01/17	6,800	6,605	6,800	6,724	3.81	1,468	6M	43B
1399/01/16	6,632	6,600	6,632	6,477	2.53	943	4M	27B
1399/01/11	6,302	6,115	6,480	6,317	(1.7)	1,767	7M	44B
1399/01/10	6,622	6,010	6,622	6,426	1.89	1,767	7M	48B
1399/01/09	6,491	6,352	6,491	6,307	2.02	840	3M	22B
1399/01/06	6,250	6,070	6,332	6,182	2.50	1,185	5M	30B
1399/01/05	6,100	5,806	6,288	6,031	0.35	1,614	6M	36B
1398/12/28	5,770	5,743	6,300	6,010	(0.48)	2,164	9M	51B
1398/12/27	6,000	5,889	6,090	6,039	(2.57)	1,122	4M	25B
1398/12/26	6,054	6,054	6,560	6,198	(2.73)	2,585	13M	80B
1398/12/25	6,087	6,087	6,087	6,372	(0.55)	234	841K	5B
1398/12/24	6,178	6,178	6,398	6,407	(1.48)	521	2M	14B
1398/12/21	6,350	6,350	6,900	6,503	(2.71)	2,289	9M	60B
1398/12/20	6,408	6,408	6,408	6,684	(0.9)	426	1M	8B
1398/12/19	6,519	6,516	6,670	6,745	(1.65)	765	3M	16B
1398/12/17	6,678	6,678	7,150	6,858	(2.43)	2,164	8M	55B
1398/12/14	7,072	6,980	7,072	7,029	4.35	1,305	7M	52B
1398/12/13	6,870	6,870	6,870	6,736	2.95	676	5M	33B
1398/12/12	6,750	6,750	6,750	6,543	1.77	485	3M	20B
1398/12/11	6,429	6,429	6,429	6,429	5.00	429	3M	17B
1398/12/10	5,773	5,773	6,379	6,123	0.77	3,343	25M	151B
1398/12/07	6,160	5,811	6,160	6,076	3.56	2,961	21M	125B
1398/12/06	5,867	5,867	5,867	5,867	4.99	388	4M	24B
1398/12/05	5,588	5,588	5,588	5,588	5.00	364	3M	19B
1398/12/04	5,322	5,322	5,322	5,322	4.99	464	3M	16B
1398/12/03	4,701	4,701	5,195	5,069	2.45	1,268	8M	39B
1398/11/30	4,970	4,856	4,975	4,948	4.41	1,593	9M	46B
1398/11/29	4,797	4,590	4,894	4,739	(1.88)	1,558	9M	42B
1398/11/28	4,974	4,699	5,000	4,830	(2.07)	1,569	9M	42B
1398/11/27	4,930	4,860	5,039	4,932	0.04	1,154	6M	27B
1398/11/26	5,129	4,811	5,129	4,930	0.33	1,159	5M	25B
1398/11/23	4,800	4,650	4,970	4,914	3.80	1,219	5M	26B
1398/11/21	4,875	4,679	4,930	4,734	(3.88)	1,520	9M	43B
1398/11/20	4,912	4,800	5,080	4,925	(1.14)	1,578	8M	41B
1398/11/19	5,200	4,850	5,238	4,982	(1.33)	1,721	10M	50B
1398/11/16	5,089	4,803	5,199	5,049	0.68	1,815	11M	56B
1398/11/15	5,250	4,959	5,250	5,015	(3.91)	2,242	13M	67B
1398/11/14	5,348	5,111	5,348	5,219	0.38	1,824	9M	46B
1398/11/13	5,112	5,000	5,350	5,199	0.81	1,798	11M	55B
1398/11/12	5,200	4,920	5,330	5,157	(0.21)	2,039	12M	61B
1398/11/08	5,190	5,050	5,360	5,168	(0.94)	2,124	10M	54B
1398/11/07	5,239	4,964	5,400	5,217	0.33	2,110	13M	70B
1398/11/06	5,241	5,000	5,241	5,200	4.17	3,343	27M	140B
1398/11/05	4,992	4,992	4,992	4,992	4.98	382	2M	11B
1398/11/02	4,690	4,553	4,795	4,755	4.12	1,513	10M	49B
1398/11/01	4,404	4,404	4,583	4,567	4.63	1,258	10M	47B
1398/10/30	4,438	4,290	4,440	4,365	(1.56)	1,716	11M	50B
1398/10/29	4,598	4,360	4,598	4,434	(2.87)	2,054	13M	57B
1398/10/28	4,400	4,390	4,605	4,565	4.08	1,875	14M	62B
1398/10/25	4,400	4,236	4,559	4,386	(1.62)	1,493	9M	42B
1398/10/24	4,559	4,252	4,559	4,458	1.62	1,618	11M	50B
1398/10/23	4,394	4,241	4,394	4,387	4.83	1,177	11M	50B
1398/10/22	4,185	4,185	4,185	4,185	4.99	129	2M	7B
1398/10/21	3,986	3,986	3,986	3,986	2.00	136	1M	5B
1398/10/18	3,908	3,908	3,908	3,908	(1.98)	112	845K	3B
1398/10/17	3,978	3,978	4,100	3,987	(4.78)	918	8M	33B
1398/10/15	4,185	4,185	4,300	4,187	(4.95)	1,138	10M	42B
1398/10/14	4,405	4,405	4,405	4,405	(4.98)	114	453K	2B
1398/10/11	4,570	4,488	4,850	4,636	(1.86)	2,910	15M	70B
1398/10/10	4,800	4,497	4,899	4,724	(0.19)	3,920	26M	123B
1398/10/09	4,680	4,654	4,752	4,733	4.57	1,014	10M	46B
1398/10/08	4,500	4,300	4,610	4,526	3.07	2,644	19M	87B
1398/10/07	4,339	4,293	4,412	4,391	4.50	989	9M	39B
1398/10/04	4,250	4,111	4,300	4,202	(1.75)	2,218	15M	62B
1398/10/03	4,220	4,140	4,450	4,277	(0.3)	2,926	19M	82B
1398/10/02	4,370	4,141	4,499	4,290	(1.56)	6,675	59M	252B
1398/10/01	4,333	4,333	4,450	4,358	(4.45)	5,227	66M	286B
1398/09/30	4,740	4,362	4,740	4,561	(0.65)	1,829	25M	115B
1398/09/27	4,591	4,591	4,591	4,591	4.99	531	7M	32B
1398/09/26	4,171	4,171	4,379	4,373	10.07	486	5M	22B
1398/09/24	3,973	3,973	3,973	3,973	4.99	46	491K	2B
1398/09/23	3,784	3,784	3,784	3,784	4.99	195	1M	4B
1398/09/20	3,604	3,604	3,604	3,604	4.98	653	10M	35B
1398/09/19	3,440	3,301	3,440	3,433	4.76	2,326	29M	100B
1398/09/18	3,277	3,277	3,277	3,277	5.00	199	2M	7B
1398/09/17	3,122	3,005	3,122	3,121	4.94	923	10M	31B
1398/09/16	2,910	2,910	2,976	2,974	4.90	935	12M	35B
1398/09/13	2,849	2,795	2,878	2,835	1.21	1,030	8M	23B
1398/09/12	2,873	2,745	2,873	2,801	(1.48)	749	5M	13B
1398/09/11	2,870	2,751	2,935	2,843	(0.56)	912	6M	18B
1398/09/10	2,869	2,801	2,930	2,859	0.46	809	6M	18B
1398/09/09	2,784	2,755	2,930	2,846	(0.14)	1,182	9M	26B
1398/09/06	2,870	2,769	2,926	2,850	0.60	848	4M	11B
1398/09/05	2,874	2,774	2,874	2,833	3.47	919	5M	15B
1398/09/04	2,570	2,570	2,764	2,738	3.99	877	6M	18B
1398/09/03	2,740	2,600	2,740	2,633	0.42	896	6M	15B
1398/09/02	2,649	2,575	2,657	2,622	3.60	655	4M	10B
1398/08/29	2,569	2,451	2,577	2,531	2.26	565	3M	8B
1398/08/28	2,400	2,390	2,490	2,475	4.34	521	3M	9B
1398/08/27	2,346	2,346	2,450	2,372	(3.93)	793	6M	14B
1398/08/26	2,469	2,469	2,469	2,469	(4.97)	104	884K	2B
1398/08/25	2,712	2,566	2,712	2,598	(3.81)	799	5M	14B
1398/08/22	2,700	2,625	2,769	2,701	2.39	1,059	6M	16B
1398/08/21	2,650	2,560	2,675	2,638	3.53	704	5M	12B
1398/08/20	2,374	2,374	2,557	2,548	4.60	573	4M	11B
1398/08/19	2,498	2,371	2,499	2,436	(1.73)	517	3M	8B
1398/08/18	2,499	2,441	2,520	2,479	1.56	615	3M	8B
1398/08/14	2,497	2,392	2,550	2,441	(3.02)	769	5M	12B
1398/08/13	2,640	2,438	2,649	2,517	(1.91)	1,195	9M	24B
1398/08/12	2,579	2,500	2,600	2,566	3.59	560	3M	8B
1398/08/11	2,506	2,387	2,506	2,477	3.77	1,381	11M	27B
1398/08/08	2,387	2,387	2,387	2,387	4.97	109	812K	2B
1398/08/06	2,210	2,180	2,280	2,274	4.70	378	3M	7B
1398/08/04	2,204	2,151	2,247	2,172	(4.06)	1,034	8M	17B
1398/08/01	2,350	2,247	2,350	2,264	(4.27)	475	3M	8B
1398/07/30	2,390	2,215	2,446	2,365	1.50	1,284	11M	26B
1398/07/29	2,330	2,330	2,330	2,330	(4.98)	333	4M	9B
1398/07/28	2,451	2,451	2,451	2,452	(4.96)	73	255K	625M
1398/07/24	2,580	2,580	2,580	2,580	(4.97)	260	2M	6B
1398/07/23	2,715	2,715	2,715	2,715	(4.97)	119	865K	2B
1398/07/22	2,857	2,857	2,857	2,857	(4.99)	276	1M	4B
1398/07/21	3,036	2,949	3,118	3,007	(3.13)	1,294	8M	25B
1398/07/20	3,155	3,055	3,299	3,104	(3.45)	2,197	15M	46B
1398/07/17	3,215	3,215	3,215	3,215	(4.99)	213	1M	5B
1398/07/16	3,500	3,375	3,500	3,384	(4.73)	580	4M	13B
1398/07/15	3,600	3,450	3,659	3,552	0.11	972	6M	22B
1398/07/14	3,680	3,470	3,680	3,548	(0.92)	893	5M	19B
1398/07/13	3,500	3,411	3,641	3,581	3.26	1,919	16M	58B
1398/07/10	3,400	3,397	3,541	3,468	(2.06)	1,194	8M	28B
1398/07/09	3,648	3,302	3,648	3,541	1.90	2,506	25M	87B
1398/07/08	3,470	3,360	3,493	3,475	4.45	1,708	17M	57B
1398/07/07	3,400	3,180	3,450	3,327	0.30	1,656	13M	43B
1398/07/06	3,250	3,250	3,375	3,317	3.14	1,323	8M	26B
1398/07/03	3,100	3,040	3,298	3,216	1.77	1,373	10M	31B
1398/07/02	3,300	3,063	3,368	3,160	(1.99)	1,817	13M	42B
1398/07/01	3,227	3,130	3,227	3,224	4.88	951	11M	36B
1398/06/31	3,065	3,001	3,080	3,074	4.77	573	6M	19B
1398/06/30	2,800	2,800	2,993	2,934	2.91	1,161	9M	27B
1398/06/27	2,950	2,810	2,998	2,851	(3.58)	1,133	10M	27B
1398/06/26	2,980	2,871	3,025	2,957	(1.89)	1,216	9M	26B
1398/06/25	2,955	2,955	3,100	3,014	0.33	1,512	11M	34B
1398/06/24	3,100	2,981	3,100	3,004	(4.24)	2,024	15M	45B
1398/06/23	3,120	3,002	3,194	3,137	3.12	2,146	16M	49B
1398/06/20	2,989	2,940	3,067	3,042	4.14	1,799	16M	48B
1398/06/17	2,830	2,805	2,927	2,921	4.77	2,464	24M	71B
1398/06/16	2,820	2,720	2,830	2,788	0.76	1,439	8M	23B
1398/06/13	2,770	2,710	2,830	2,767	1.24	1,160	9M	26B
1398/06/12	2,651	2,625	2,840	2,733	(0.98)	1,785	15M	42B
1398/06/11	2,831	2,704	2,890	2,760	(3.02)	1,009	7M	19B
1398/06/10	2,848	2,740	2,928	2,846	(0.42)	1,512	11M	32B
1398/06/09	2,923	2,690	2,923	2,858	2.66	2,266	22M	62B
1398/06/06	2,770	2,582	2,849	2,784	2.58	1,242	14M	38B
1398/06/05	2,650	2,485	2,731	2,714	4.34	1,946	24M	65B
1398/06/04	2,532	2,500	2,615	2,601	4.42	1,178	11M	28B
1398/06/03	2,649	2,402	2,649	2,491	(1.46)	1,936	14M	34B
1398/06/02	2,535	2,439	2,537	2,528	4.59	1,214	9M	23B
1398/05/30	2,430	2,350	2,433	2,417	4.27	1,409	11M	26B
1398/05/28	2,306	2,255	2,380	2,318	1.62	1,156	8M	20B
1398/05/27	2,330	2,240	2,350	2,281	(2.15)	1,155	9M	21B
1398/05/26	2,332	2,280	2,332	2,331	4.95	1,053	10M	23B
1398/05/23	2,150	2,150	2,252	2,221	3.54	1,415	11M	25B
1398/05/22	2,170	2,101	2,189	2,145	(0.79)	851	6M	14B
1398/05/20	2,195	2,140	2,195	2,162	0.19	708	5M	11B
1398/05/19	2,120	2,100	2,190	2,158	2.18	888	6M	12B
1398/05/16	2,139	2,071	2,149	2,112	0.19	645	5M	10B
1398/05/15	2,090	2,077	2,145	2,108	1.30	785	5M	12B
1398/05/14	2,120	2,060	2,146	2,081	(1.23)	895	6M	13B
1398/05/13	2,190	2,080	2,190	2,107	(2.63)	812	6M	12B
1398/05/12	2,190	2,100	2,222	2,164	0.60	828	5M	11B
1398/05/09	2,120	2,070	2,160	2,151	4.52	1,135	11M	24B
1398/05/08	2,030	1,961	2,081	2,058	3.83	1,078	7M	15B
1398/05/07	2,000	1,965	2,044	1,982	(0.9)	578	4M	8B
1398/05/06	2,030	1,985	2,050	2,000	(0.65)	620	4M	9B
1398/05/05	2,050	1,989	2,111	2,013	(2.85)	655	4M	8B
1398/05/02	2,060	2,030	2,122	2,072	1.62	435	3M	6B
1398/05/01	2,090	2,015	2,090	2,039	(3.87)	565	4M	8B
1398/04/31	2,120	2,070	2,162	2,121	2.32	731	5M	12B
1398/04/30	2,019	1,980	2,080	2,073	4.64	755	6M	12B
1398/04/29	1,992	1,931	2,079	1,981	(2.27)	942	5M	10B
1398/04/26	1,992	1,992	2,130	2,027	(3.29)	1,102	7M	15B
1398/04/25	2,200	2,087	2,200	2,096	(4.55)	494	3M	7B
1398/04/24	2,262	2,160	2,270	2,196	(2.92)	1,208	8M	18B
1398/04/23	2,327	2,211	2,327	2,262	(1.61)	1,120	6M	14B
1398/04/22	2,313	2,235	2,335	2,299	1.28	1,172	7M	17B
1398/04/19	2,165	2,165	2,277	2,270	4.66	1,888	21M	48B
1398/04/18	2,236	2,150	2,236	2,169	(1.54)	1,055	8M	17B
1398/04/17	2,230	2,160	2,249	2,203	0.0	1,769	14M	32B
1398/04/16	2,255	2,170	2,255	2,203	(1.74)	1,030	7M	15B
1398/04/15	2,275	2,181	2,275	2,242	1.13	1,758	14M	31B
1398/04/12	2,250	2,185	2,269	2,217	0.86	956	8M	17B
1398/04/11	2,110	2,110	2,268	2,198	0.18	1,090	9M	20B
1398/04/10	2,279	2,174	2,279	2,194	(4.11)	1,351	9M	20B
1398/04/09	2,299	2,241	2,299	2,288	4.47	1,406	14M	33B
1398/04/05	2,195	2,135	2,197	2,190	4.63	1,747	16M	36B
1398/04/04	2,150	2,026	2,160	2,093	(1.46)	833	7M	14B
1398/04/03	2,127	2,082	2,127	2,124	4.84	848	8M	17B
1398/04/02	1,990	1,983	2,033	2,026	4.59	255	2M	4B
1398/04/01	1,936	1,920	1,989	1,937	(4.16)	895	9M	17B
1398/03/29	2,100	2,007	2,100	2,021	(4.31)	1,013	9M	17B
1398/03/28	2,149	2,051	2,182	2,112	(0.42)	909	7M	15B
1398/03/27	2,133	2,100	2,182	2,121	(3.37)	1,322	10M	22B
1398/03/26	2,200	2,140	2,270	2,195	1.53	1,641	16M	35B
1398/03/25	2,084	2,084	2,220	2,162	(1.41)	1,173	12M	25B
1398/03/22	2,299	2,123	2,299	2,193	(1.75)	1,634	12M	27B
1398/03/21	2,151	2,120	2,310	2,232	0.72	1,770	16M	36B
1398/03/20	2,241	2,145	2,241	2,216	3.79	2,922	33M	73B
1398/03/19	2,135	2,101	2,135	2,135	4.97	499	6M	12B
1398/03/18	2,018	1,922	2,054	2,034	3.93	1,436	14M	29B
1398/03/13	2,000	1,929	2,013	1,957	(2.78)	1,656	14M	27B
1398/03/12	2,011	1,975	2,040	2,013	2.70	1,096	9M	18B
1398/03/11	1,881	1,835	2,015	1,960	1.92	1,687	12M	23B
1398/03/08	2,040	1,896	2,040	1,923	(3.61)	2,266	19M	37B
1398/03/07	2,065	1,950	2,065	1,995	1.01	1,672	18M	36B
1398/03/05	1,961	1,940	1,999	1,975	3.19	1,638	12M	24B
1398/03/04	1,920	1,840	1,937	1,914	3.74	2,440	25M	47B
1398/03/01	1,835	1,772	1,859	1,845	4.18	1,643	21M	38B
1398/02/31	1,751	1,751	1,772	1,771	4.92	715	8M	14B
1398/02/30	1,653	1,621	1,749	1,688	(0.41)	2,176	19M	32B
1398/02/29	1,753	1,679	1,753	1,695	(4.07)	2,830	31M	53B
1398/02/28	1,745	1,734	1,800	1,767	0.17	1,728	17M	30B
1398/02/25	1,825	1,748	1,849	1,764	(4.08)	2,217	24M	42B
1398/02/24	1,825	1,771	1,888	1,839	2.17	1,790	17M	32B
1398/02/23	1,795	1,715	1,845	1,800	(12.2)	1,410	13M	23B
1398/02/17	2,050	2,050	2,050	2,050	(4.96)	202	353K	724M
1398/02/16	2,157	2,157	2,157	2,157	(4.98)	158	1M	3B
1398/02/15	2,439	2,239	2,439	2,270	(3.65)	2,767	32M	73B
1398/02/14	2,344	2,301	2,357	2,356	4.94	560	9M	22B
1398/02/11	2,217	2,120	2,259	2,245	4.32	1,425	24M	54B
1398/02/10	2,158	2,080	2,158	2,152	4.67	1,732	25M	53B
1398/02/09	1,980	1,980	2,069	2,056	4.31	1,266	16M	32B
1398/02/08	1,890	1,890	2,019	1,971	2.23	1,225	12M	25B
1398/02/07	1,957	1,900	1,980	1,928	(0.98)	797	7M	13B
1398/02/04	2,044	1,900	2,044	1,947	(2.65)	1,486	13M	25B
1398/02/03	1,880	1,865	2,045	2,000	2.56	1,827	16M	31B
1398/02/02	2,034	1,852	2,034	1,950	0.62	2,291	23M	45B
1398/01/31	1,938	1,913	1,938	1,938	4.98	313	4M	7B
1398/01/28	1,764	1,764	1,930	1,846	(0.54)	1,652	16M	30B
1398/01/27	1,841	1,833	1,930	1,856	(3.78)	1,284	11M	20B
1398/01/26	1,900	1,882	1,980	1,929	2.17	1,863	13M	26B
1398/01/25	1,884	1,884	1,924	1,888	(4.79)	2,285	29M	55B
1398/01/24	2,070	1,900	2,080	1,983	(0.8)	2,323	18M	36B
1398/01/21	1,966	1,947	2,004	1,999	4.71	2,586	30M	60B
1398/01/20	1,905	1,850	1,913	1,909	4.77	1,708	20M	38B
1398/01/19	1,741	1,702	1,880	1,822	1.73	1,761	20M	37B
1398/01/18	1,804	1,698	1,804	1,791	4.19	2,122	25M	46B
1398/01/17	1,635	1,632	1,772	1,719	1.84	2,345	27M	46B
1398/01/11	1,800	1,654	1,800	1,688	(3.04)	1,915	18M	31B
1398/01/10	1,700	1,652	1,758	1,741	3.94	872	9M	15B
1398/01/07	1,660	1,632	1,692	1,675	3.91	1,418	15M	24B
1398/01/06	1,579	1,543	1,623	1,612	4.27	758	8M	13B
1398/01/05	1,500	1,500	1,569	1,546	2.05	355	2M	3B
1397/12/28	1,502	1,470	1,560	1,515	(0.33)	617	5M	7B
1397/12/27	1,456	1,456	1,550	1,520	0.86	469	2M	4B
1397/12/26	1,580	1,478	1,594	1,507	(2.27)	963	7M	10B
1397/12/25	1,532	1,521	1,551	1,542	4.33	1,179	9M	13B
1397/12/22	1,400	1,400	1,504	1,478	1.03	1,148	9M	13B
1397/12/21	1,450	1,436	1,485	1,463	3.39	1,222	11M	15B
1397/12/20	1,380	1,371	1,442	1,415	2.91	792	8M	11B
1397/12/19	1,350	1,350	1,396	1,375	2.23	318	3M	4B
1397/12/18	1,378	1,332	1,378	1,345	(1.39)	310	3M	4B
1397/12/15	1,359	1,331	1,398	1,364	1.11	375	3M	4B
1397/12/14	1,346	1,332	1,398	1,349	(3.37)	391	3M	4B
1397/12/13	1,400	1,360	1,435	1,396	(0.92)	447	4M	5B
1397/12/12	1,440	1,371	1,450	1,409	(1.67)	766	8M	11B
1397/12/11	1,470	1,402	1,470	1,433	2.07	1,014	8M	12B
1397/12/08	1,365	1,365	1,408	1,404	4.70	1,309	15M	21B
1397/12/07	1,302	1,302	1,364	1,341	1.36	706	6M	8B
1397/12/06	1,351	1,298	1,351	1,323	1.69	647	6M	7B
1397/12/05	1,290	1,210	1,326	1,301	3.01	790	7M	10B
1397/12/04	1,300	1,248	1,300	1,263	(3.81)	811	7M	9B
1397/12/01	1,336	1,277	1,336	1,313	1.23	348	3M	4B
1397/11/30	1,311	1,271	1,339	1,297	(2.77)	745	7M	9B
1397/11/29	1,312	1,300	1,361	1,334	1.68	436	4M	5B
1397/11/28	1,370	1,308	1,370	1,312	(4.65)	709	6M	8B
1397/11/27	1,446	1,355	1,446	1,376	(3.51)	733	5M	7B
1397/11/24	1,430	1,382	1,470	1,426	1.64	1,028	10M	14B
1397/11/23	1,355	1,355	1,411	1,403	4.39	566	6M	9B
1397/11/21	1,370	1,320	1,397	1,344	(1.54)	518	5M	6B
1397/11/17	1,330	1,308	1,420	1,365	(0.8)	1,227	13M	18B
1397/11/16	1,430	1,370	1,440	1,376	(4.58)	683	7M	10B
1397/11/15	1,386	1,386	1,455	1,442	4.04	1,404	15M	22B
1397/11/14	1,386	1,386	1,390	1,386	(4.94)	406	6M	8B
1397/11/13	1,518	1,375	1,518	1,458	0.83	2,036	23M	33B
1397/11/10	1,420	1,420	1,451	1,446	4.63	314	3M	4B
1397/11/09	1,370	1,302	1,411	1,382	2.83	1,564	16M	22B
1397/11/08	1,310	1,280	1,349	1,344	4.59	1,705	20M	28B
1397/11/07	1,222	1,191	1,305	1,285	3.38	1,166	12M	15B
1397/11/06	1,280	1,225	1,280	1,243	(3.57)	565	4M	6B
1397/11/03	1,310	1,261	1,315	1,289	2.71	763	7M	9B
1397/11/02	1,239	1,235	1,256	1,255	4.85	410	5M	6B
1397/11/01	1,230	1,158	1,250	1,197	(1.72)	727	7M	9B
1397/10/30	1,270	1,212	1,270	1,218	(4.47)	1,206	13M	16B
1397/10/29	1,267	1,230	1,310	1,275	1.76	910	7M	9B
1397/10/26	1,262	1,215	1,262	1,253	4.24	1,592	15M	18B
1397/10/25	1,196	1,160	1,232	1,202	2.39	1,130	11M	13B
1397/10/24	1,151	1,131	1,190	1,174	3.35	1,084	9M	11B
1397/10/23	1,135	1,111	1,155	1,136	0.26	628	6M	7B
1397/10/22	1,158	1,112	1,158	1,133	(1.05)	484	4M	5B
1397/10/19	1,166	1,131	1,166	1,145	0.09	247	2M	3B
1397/10/18	1,139	1,111	1,165	1,144	1.69	520	5M	5B
1397/10/17	1,120	1,120	1,143	1,125	0.0	368	3M	4B
1397/10/16	1,155	1,111	1,155	1,125	(1.92)	389	3M	3B
1397/10/15	1,144	1,125	1,180	1,147	1.41	518	4M	5B
1397/10/12	1,155	1,120	1,155	1,131	(3.99)	663	6M	7B
1397/10/11	1,199	1,145	1,209	1,178	0.51	1,066	8M	10B
1397/10/10	1,135	1,117	1,184	1,172	3.90	1,227	13M	15B
1397/10/09	1,137	1,110	1,139	1,128	0.36	481	5M	5B
1397/10/08	1,118	1,104	1,145	1,124	1.44	522	5M	6B
1397/10/05	1,110	1,095	1,123	1,108	0.54	427	4M	5B
1397/10/04	1,110	1,090	1,120	1,102	(0.9)	229	2M	2B
1397/10/03	1,150	1,086	1,150	1,112	(0.09)	552	5M	5B
1397/10/02	1,060	1,060	1,127	1,113	3.63	703	6M	7B
1397/10/01	1,100	1,060	1,110	1,074	0.0	387	3M	3B
1397/09/28	1,080	1,057	1,100	1,074	0.28	392	3M	3B
1397/09/27	1,127	1,050	1,127	1,071	(2.99)	715	6M	7B
1397/09/26	1,112	1,090	1,140	1,104	0.82	554	6M	6B
1397/09/25	1,130	1,084	1,130	1,095	(4.03)	966	10M	11B
1397/09/24	1,189	1,125	1,189	1,141	(1.81)	424	4M	4B
1397/09/21	1,187	1,140	1,195	1,162	(1.94)	564	4M	5B
1397/09/20	1,173	1,163	1,188	1,185	4.68	859	10M	12B
1397/09/19	1,095	1,085	1,159	1,132	2.54	660	7M	8B
1397/09/18	1,107	1,090	1,140	1,104	(2.04)	498	5M	6B
1397/09/17	1,119	1,101	1,150	1,127	0.45	660	5M	6B
1397/09/14	1,127	1,101	1,132	1,122	1.08	332	3M	3B
1397/09/13	1,170	1,086	1,170	1,110	(2.89)	395	3M	4B
1397/09/12	1,175	1,127	1,179	1,143	0.09	590	6M	7B
1397/09/11	1,122	1,120	1,188	1,142	(1.72)	866	9M	10B
1397/09/10	1,205	1,161	1,205	1,162	(4.91)	190	3M	3B
1397/09/07	1,235	1,215	1,258	1,222	(1.13)	342	4M	4B
1397/09/06	1,229	1,212	1,280	1,236	(1.51)	476	4M	5B
1397/09/05	1,277	1,253	1,300	1,255	(4.78)	264	2M	3B
1397/09/03	1,340	1,274	1,380	1,318	(1.64)	732	8M	10B
1397/08/30	1,380	1,300	1,387	1,340	(2.05)	778	7M	10B
1397/08/29	1,350	1,311	1,397	1,368	2.78	1,132	12M	16B
1397/08/28	1,319	1,300	1,336	1,331	4.56	687	8M	10B
1397/08/27	1,298	1,214	1,320	1,273	(0.31)	1,250	13M	16B
1397/08/26	1,229	1,185	1,287	1,277	4.16	1,075	12M	15B
1397/08/23	1,240	1,163	1,250	1,226	0.25	524	4M	5B
1397/08/22	1,219	1,180	1,245	1,223	2.34	606	6M	8B
1397/08/21	1,180	1,135	1,243	1,195	0.76	644	7M	8B
1397/08/20	1,215	1,184	1,216	1,186	(4.82)	273	3M	3B
1397/08/19	1,320	1,244	1,320	1,246	(4.81)	695	8M	10B
1397/08/15	1,280	1,255	1,350	1,309	1.32	368	3M	4B
1397/08/14	1,250	1,232	1,318	1,292	1.81	356	4M	5B
1397/08/13	1,310	1,236	1,320	1,269	(2.46)	556	6M	7B
1397/08/12	1,310	1,222	1,310	1,301	4.25	1,340	16M	21B
1397/08/09	1,248	1,248	1,248	1,248	4.96	69	704K	879M
1397/08/07	1,135	1,135	1,191	1,189	9.99	240	4M	5B
1397/08/06	1,081	1,081	1,082	1,081	(4.93)	204	4M	4B
1397/08/05	1,137	1,137	1,137	1,137	(4.93)	128	2M	2B
1397/08/02	1,196	1,196	1,196	1,196	(4.93)	77	950K	1B
1397/08/01	1,281	1,254	1,300	1,258	(4.62)	317	5M	6B
1397/07/30	1,320	1,319	1,321	1,319	(4.97)	545	8M	10B
1397/07/29	1,430	1,306	1,430	1,388	1.91	1,266	14M	20B
1397/07/28	1,329	1,329	1,371	1,362	4.29	575	6M	9B
1397/07/25	1,300	1,297	1,359	1,306	(4.32)	2,128	28M	37B
1397/07/24	1,351	1,351	1,446	1,365	(4.01)	2,689	36M	49B
1397/07/23	1,422	1,422	1,422	1,422	(4.95)	145	2M	3B
1397/07/22	1,426	1,426	1,426	1,496	(0.33)	5	23K	33M
1397/07/21	1,501	1,501	1,501	1,501	(5.0)	48	714K	1B
1397/07/18	1,580	1,580	1,580	1,580	(4.99)	33	269K	425M
1397/07/17	1,663	1,663	1,663	1,663	(4.97)	59	520K	864M
1397/07/16	1,668	1,668	1,668	1,750	(0.28)	8	15K	24M
1397/07/15	1,677	1,677	1,677	1,755	(0.57)	10	30K	51M
1397/07/14	1,765	1,765	1,765	1,765	(4.95)	114	1M	2B
1397/07/11	1,805	1,805	1,805	1,857	(2.21)	35	128K	230M
1397/07/10	1,899	1,899	1,899	1,899	(4.95)	62	605K	1B
1397/07/09	2,025	1,924	2,112	1,998	3.58	1,346	16M	33B
1397/07/08	1,929	1,929	1,929	1,929	4.95	196	4M	8B
1397/07/07	1,838	1,838	1,838	1,838	4.97	319	7M	12B
1397/07/04	1,751	1,751	1,751	1,751	4.98	813	15M	26B
1397/07/03	1,668	1,668	1,668	1,668	4.97	1,464	27M	44B
1397/07/02	1,514	1,514	1,589	1,589	10.19	219	4M	6B
1397/06/31	1,498	1,498	1,572	1,442	1.05	7	58K	88M
1397/06/27	1,401	1,401	1,471	1,427	1.71	65	843K	1B
1397/06/26	1,399	1,365	1,419	1,403	3.77	2,057	26M	36B
1397/06/25	1,374	1,250	1,374	1,352	3.28	3,381	56M	76B
1397/06/24	1,309	1,309	1,309	1,309	4.97	202	3M	4B
1397/06/21	1,240	1,235	1,248	1,247	4.88	906	13M	16B
1397/06/20	1,165	1,146	1,220	1,189	7.12	1,599	17M	20B
1397/06/19	1,110	1,110	1,110	1,110	4.91	33	509K	564M
1397/06/18	1,077	1,077	1,077	1,058	3.12	53	323K	348M
1397/06/17	988	980	1,034	1,026	4.16	1,015	12M	12B
1397/06/14	1,006	964	1,006	985	2.50	836	11M	11B
1397/06/13	932	918	963	961	4.68	765	14M	13B
1397/06/12	924	912	950	918	(4.28)	840	10M	9B
1397/06/11	1,003	923	1,003	959	0.31	1,117	13M	12B
1397/06/10	970	928	989	956	10.65	1,191	15M	14B
1397/06/06	869	843	880	864	1.05	353	4M	3B
1397/06/05	869	840	869	855	0.71	851	9M	8B
1397/06/04	849	832	857	849	2.17	784	9M	7B
1397/06/03	816	799	843	831	3.49	833	11M	9B
1397/05/30	812	800	813	803	(0.12)	248	2M	2B
1397/05/29	815	799	816	804	(1.95)	312	3M	2B
1397/05/28	846	806	846	820	1.49	376	4M	3B
1397/05/27	773	765	813	808	4.26	338	4M	3B
1397/05/24	768	768	784	775	(0.9)	217	2M	1B
1397/05/23	789	771	799	782	(0.13)	326	4M	3B
1397/05/22	800	767	805	783	(1.51)	320	4M	3B
1397/05/21	811	784	813	795	(3.17)	699	9M	7B
1397/05/20	840	810	840	821	(0.85)	371	4M	3B
1397/05/17	830	815	841	828	(2.13)	508	4M	4B
1397/05/16	842	828	858	846	3.42	791	9M	7B
1397/05/15	785	785	841	818	1.87	1,020	10M	8B
1397/05/14	809	781	838	803	(1.47)	781	11M	8B
1397/05/13	820	813	822	815	(4.68)	447	5M	4B
1397/05/10	888	830	902	855	(2.06)	856	8M	7B
1397/05/09	838	838	879	873	9.26	779	9M	8B
1397/05/08	795	758	819	799	2.44	878	9M	7B
1397/05/07	793	762	817	780	(1.14)	546	6M	5B
1397/05/06	811	785	821	789	(4.48)	573	6M	5B
1397/05/03	833	800	833	826	4.03	1,388	17M	14B
1397/05/02	755	747	796	794	4.61	601	7M	6B
1397/05/01	770	756	777	759	(4.53)	487	5M	4B
1397/04/31	809	770	809	795	3.11	1,325	15M	12B
1397/04/30	771	771	771	771	4.90	162	3M	3B
1397/04/27	716	701	749	735	2.94	716	9M	7B
1397/04/26	729	701	729	714	(1.92)	215	2M	2B
1397/04/25	740	701	750	728	0.14	426	4M	3B
1397/04/24	700	697	729	727	4.60	573	7M	5B
1397/04/23	671	665	696	695	4.83	227	3M	2B
1397/04/20	673	650	675	663	(2.79)	276	2M	1B
1397/04/19	696	673	697	682	(1.87)	127	1M	702M
1397/04/17	692	678	710	695	(0.29)	167	1M	1B
1397/04/16	701	687	709	697	2.20	225	2M	1B
1397/04/13	700	661	705	682	(1.73)	224	2M	1B
1397/04/12	706	680	715	694	(0.14)	160	2M	1B
1397/04/11	705	686	710	695	(0.71)	178	2M	1B
1397/04/10	717	685	717	700	(2.91)	175	1M	977M
1397/04/09	711	711	730	721	1.98	73	720K	519M
1397/04/06	728	696	733	707	(3.42)	238	3M	2B
1397/04/05	759	728	759	732	(4.44)	286	3M	2B
1397/04/04	791	758	791	766	(3.89)	262	2M	2B
1397/04/03	796	789	810	797	1.53	393	4M	3B
1397/04/02	786	775	786	785	4.81	549	8M	7B
1397/03/30	730	730	767	749	2.46	452	6M	4B
1397/03/29	744	723	747	731	(3.69)	346	4M	3B
1397/03/28	790	745	790	759	(2.94)	416	4M	3B
1397/03/27	785	760	800	782	1.43	494	6M	5B
1397/03/23	730	730	784	771	2.25	419	5M	4B
1397/03/22	748	730	770	754	2.59	349	3M	2B
1397/03/21	749	725	760	735	(3.67)	659	9M	6B
1397/03/20	764	755	764	763	2.14	36	673K	514M
1397/03/19	735	732	749	747	4.62	248	3M	2B
1397/03/13	716	696	716	714	4.69	595	7M	5B
1397/03/12	650	650	689	682	3.81	212	3M	2B
1397/03/09	624	624	659	657	4.62	269	3M	2B
1397/03/08	644	620	650	628	(3.53)	136	1M	884M
1397/03/07	686	640	686	651	(3.27)	177	2M	1B
1397/03/06	666	666	695	673	(0.74)	97	664K	447M
1397/02/31	697	674	708	678	(4.37)	274	3M	2B
1397/02/30	691	690	716	709	3.96	957	11M	8B
1397/02/29	682	678	682	682	4.92	158	2M	2B
1397/02/26	660	637	668	650	(2.99)	483	6M	4B
1397/02/25	675	651	675	670	4.20	489	7M	5B
1397/02/24	640	638	646	643	4.38	123	2M	1B
1397/02/23	616	615	616	616	4.94	113	2M	925M
1397/02/22	575	565	606	587	0.86	468	6M	3B
1397/02/19	576	576	608	582	(3.8)	90	766K	445M
1397/02/18	600	600	613	605	3.60	135	1M	686M
1397/02/17	577	577	592	584	0.86	63	468K	274M
1397/02/16	599	576	599	579	(4.46)	163	2M	1B
1397/02/15	602	600	618	606	(1.94)	82	687K	414M
1397/02/11	615	611	616	618	(0.48)	46	294K	180M
1397/02/10	624	611	628	621	0.0	39	243K	151M
1397/02/09	622	616	636	621	(0.48)	66	449K	278M
1397/02/08	633	622	659	624	(4.59)	91	810K	506M
1397/02/05	647	645	669	654	1.87	195	2M	1B
1397/02/04	613	613	647	642	4.05	297	3M	2B
1397/02/03	613	613	622	617	(1.91)	73	830K	512M
1397/02/02	630	617	637	629	(1.41)	62	538K	337M
1397/02/01	642	625	642	638	(0.62)	58	307K	194M
1397/01/29	627	625	649	642	(0.77)	56	532K	340M
1397/01/28	638	636	655	647	1.09	96	810K	524M
1397/01/27	648	617	649	640	(0.62)	52	420K	267M
1397/01/26	643	622	652	644	1.10	119	919K	592M
1397/01/22	665	635	665	637	(4.64)	283	3M	2B
1397/01/21	666	661	683	668	2.30	135	835K	558M
1397/01/20	671	646	695	653	(3.97)	287	3M	2B
1397/01/19	687	667	690	680	(2.02)	180	2M	1B
1397/01/18	700	690	701	694	(1.28)	159	2M	1B
1397/01/15	702	700	710	703	(0.14)	65	750K	527M
1397/01/14	705	700	710	704	(0.14)	69	615K	433M
1397/01/08	712	700	717	705	(0.56)	51	446K	313M
1397/01/07	714	700	719	709	(0.42)	96	1M	828M
1397/01/06	723	706	723	712	0.0	32	302K	215M
1397/01/05	719	704	724	712	0.28	40	259K	185M
1396/12/28	700	698	719	710	0.85	119	993K	705M
1396/12/27	716	697	716	704	0.28	92	867K	610M
1396/12/26	713	696	718	702	0.0	113	986K	692M
1396/12/23	713	700	713	702	(0.71)	137	1M	793M
1396/12/22	708	701	727	707	0.28	113	1M	775M
1396/12/21	707	700	717	705	0.14	173	2M	1B
1396/12/20	699	695	712	704	0.28	141	2M	1B
1396/12/19	706	700	720	702	(0.57)	217	2M	2B
1396/12/16	709	703	710	706	(1.12)	136	1M	841M
1396/12/15	722	710	722	714	(0.28)	86	781K	558M
1396/12/14	715	710	730	716	(2.05)	170	2M	1B
1396/12/13	739	715	745	731	(1.08)	264	3M	2B
1396/12/12	735	730	739	739	4.97	474	7M	5B
1396/12/09	715	699	715	704	(0.14)	131	964K	679M
1396/12/08	723	700	723	705	(1.81)	128	1M	867M
1396/12/07	711	711	725	718	(0.14)	121	1M	904M
1396/12/06	730	712	730	719	0.0	80	581K	418M
1396/12/05	713	713	730	719	0.98	209	2M	2B
1396/12/02	713	705	722	712	(1.39)	142	916K	652M
1396/11/30	740	710	740	722	(1.9)	120	800K	578M
1396/11/29	731	725	749	736	1.38	260	2M	1B
1396/11/28	720	718	737	726	1.54	329	3M	2B
1396/11/25	719	708	720	715	(0.14)	222	2M	1B
1396/11/24	701	701	720	716	2.14	198	2M	1B
1396/11/23	715	691	715	701	(2.23)	255	2M	1B
1396/11/17	699	699	723	717	2.58	300	2M	1B
1396/11/16	699	690	709	699	0.72	256	2M	2B
1396/11/15	700	686	708	694	(1.42)	301	2M	2B
1396/11/14	722	700	722	704	0.14	105	645K	454M
1396/11/11	724	699	724	703	(0.42)	201	2M	1B
1396/11/10	721	701	727	706	0.0	146	1M	752M
1396/11/09	728	700	728	706	(0.84)	197	2M	1B
1396/11/08	730	706	730	712	(2.6)	175	1M	932M
1396/11/07	737	700	753	731	(0.41)	301	3M	2B
1396/11/04	710	710	737	734	4.56	366	4M	3B
1396/11/03	710	690	729	702	0.14	165	2M	1B
1396/11/02	711	691	713	701	(1.13)	242	2M	2B
1396/11/01	723	700	744	709	(3.67)	352	4M	2B
1396/10/30	744	725	744	736	(0.81)	163	1M	811M
1396/10/27	750	733	760	742	(1.33)	175	1M	964M
1396/10/26	766	740	766	752	2.04	215	1M	1B
1396/10/25	751	722	755	737	(3.03)	511	5M	4B
1396/10/24	779	750	779	760	(1.17)	193	2M	1B
1396/10/23	783	764	783	769	(0.13)	123	1M	1B
1396/10/20	785	760	785	770	(0.26)	55	511K	393M
1396/10/19	796	765	796	772	(2.89)	107	804K	620M
1396/10/18	809	784	809	795	0.0	153	895K	711M
1396/10/17	767	767	807	795	2.58	195	1M	994M
1396/10/16	780	759	786	775	2.11	124	846K	655M
1396/10/13	780	753	780	759	(1.04)	166	2M	1B
1396/10/12	788	743	788	767	0.39	216	2M	2B
1396/10/11	743	743	789	764	(2.3)	381	3M	3B
1396/10/10	809	776	815	782	(4.17)	227	2M	1B
1396/10/09	841	804	841	816	(3.55)	374	3M	2B
1396/10/06	840	838	859	846	0.24	217	2M	1B
1396/10/05	866	840	866	844	(0.71)	266	2M	2B
1396/10/04	854	845	872	850	(1.39)	237	2M	2B
1396/10/03	850	847	871	862	0.23	259	2M	2B
1396/10/02	889	848	889	860	(1.04)	410	3M	3B
1396/09/29	887	850	899	869	(0.69)	426	4M	3B
1396/09/28	850	842	880	875	4.29	646	8M	7B
1396/09/27	858	836	859	839	(0.59)	558	7M	6B
1396/09/26	840	835	858	844	(0.12)	237	2M	2B
1396/09/25	852	840	855	845	(0.71)	239	2M	2B
1396/09/22	860	840	876	851	(0.58)	300	3M	2B
1396/09/21	851	847	872	856	(0.47)	260	2M	2B
1396/09/20	885	850	887	860	(2.16)	289	2M	2B
1396/09/19	865	855	888	879	3.41	288	2M	2B
1396/09/18	857	835	874	850	(0.7)	337	3M	3B
1396/09/14	863	850	880	856	(2.28)	320	3M	2B
1396/09/13	879	860	898	876	1.39	222	2M	2B
1396/09/12	879	855	879	864	(1.71)	259	2M	2B
1396/09/11	890	865	910	879	(6.59)	402	3M	3B
1396/08/03	980	930	980	941	(1.05)	129	676K	637M
1396/08/02	975	943	975	951	(1.96)	106	536K	510M
1396/08/01	1,019	958	1,019	970	(2.51)	225	2M	2B
1396/07/30	970	970	1,001	995	4.30	1,006	10M	10B
1396/07/29	958	936	968	954	2.25	414	3M	3B
1396/07/26	936	922	944	933	(0.43)	171	1M	937M
1396/07/25	959	930	959	937	(0.74)	133	1M	1B
1396/07/24	930	930	970	944	0.96	170	1M	1B
1396/07/23	955	926	960	935	(1.99)	150	900K	841M
1396/07/22	950	940	968	954	3.25	269	2M	2B
1396/07/19	940	918	940	924	(0.65)	236	2M	2B
1396/07/18	925	925	938	930	0.65	204	1M	1B
1396/07/17	937	885	940	924	0.54	134	889K	822M
1396/07/16	960	917	960	919	(4.77)	325	3M	3B
1396/07/15	994	949	1,006	965	(3.31)	326	2M	2B
1396/07/12	1,006	991	1,020	998	(0.5)	240	2M	2B
1396/07/11	1,001	1,000	1,015	1,003	(1.76)	226	2M	2B
1396/07/10	1,023	1,017	1,042	1,021	(1.54)	157	903K	922M
1396/07/05	1,033	1,029	1,048	1,037	0.29	148	742K	769M
1396/07/04	1,020	1,020	1,046	1,034	0.98	267	2M	2B
1396/07/03	1,032	1,011	1,048	1,024	(0.68)	363	3M	3B
1396/07/02	1,040	1,025	1,048	1,031	(1.06)	230	2M	2B
1396/07/01	1,055	1,030	1,065	1,042	0.29	131	615K	640M
1396/06/29	1,040	1,025	1,050	1,039	0.58	195	1M	1B
1396/06/28	1,037	1,020	1,048	1,033	1.08	135	1M	1B
1396/06/27	1,032	1,018	1,035	1,022	(0.29)	155	1M	1B
1396/06/26	1,023	1,018	1,040	1,025	0.0	176	2M	2B
1396/06/25	1,035	1,017	1,039	1,025	0.69	230	2M	2B
1396/06/22	1,020	1,015	1,028	1,018	(0.59)	272	1M	1B
1396/06/21	1,039	1,020	1,039	1,024	0.20	198	1M	1B
1396/06/20	1,044	1,020	1,044	1,022	(0.2)	81	454K	464M
1396/06/19	1,025	1,018	1,047	1,024	(0.58)	155	1M	1B
1396/06/15	1,060	1,027	1,060	1,030	(0.77)	171	910K	937M
1396/06/14	1,050	1,031	1,050	1,038	0.68	108	1M	1B
1396/06/13	1,047	1,020	1,065	1,031	(1.53)	411	4M	4B
1396/06/12	1,080	1,039	1,080	1,047	(2.33)	196	2M	2B
1396/06/11	1,078	1,051	1,094	1,072	(0.28)	232	2M	2B
1396/06/08	1,023	1,023	1,079	1,075	4.57	421	5M	6B
1396/06/07	1,051	1,021	1,051	1,028	(0.39)	270	2M	2B
1396/06/06	1,053	1,027	1,053	1,032	0.19	176	1M	1B
1396/06/05	1,031	1,025	1,064	1,030	(1.44)	274	2M	2B
1396/06/04	1,076	1,030	1,076	1,045	(1.6)	300	2M	2B
1396/06/01	1,058	1,042	1,069	1,062	2.31	202	2M	2B
1396/05/31	1,070	1,026	1,070	1,038	0.19	185	1M	1B
1396/05/30	1,035	1,025	1,057	1,036	(0.67)	267	2M	2B
1396/05/29	1,075	1,030	1,075	1,043	(0.86)	254	2M	3B
1396/05/28	1,090	1,048	1,090	1,052	(1.31)	248	2M	2B
1396/05/25	1,077	1,055	1,095	1,066	0.57	146	997K	1B
1396/05/24	1,069	1,045	1,080	1,060	0.28	115	483K	512M
1396/05/23	1,080	1,051	1,080	1,057	(0.75)	189	1M	1B
1396/05/22	1,070	1,051	1,080	1,065	(1.3)	158	1M	1B
1396/05/21	1,130	1,059	1,144	1,079	(2.53)	463	4M	4B
1396/05/18	1,101	1,094	1,137	1,107	(0.72)	283	2M	2B
1396/05/17	1,125	1,105	1,137	1,115	(2.02)	222	1M	2B
1396/05/16	1,165	1,125	1,165	1,138	(1.13)	208	2M	2B
1396/05/15	1,142	1,139	1,167	1,151	0.52	351	4M	5B
1396/05/11	1,167	1,136	1,169	1,145	(0.87)	193	2M	2B
1396/05/10	1,141	1,136	1,179	1,155	1.05	262	3M	3B
1396/05/09	1,168	1,132	1,168	1,143	(0.87)	257	2M	2B
1396/05/08	1,173	1,139	1,180	1,153	(3.68)	351	3M	4B
1396/05/07	1,190	1,175	1,217	1,197	(0.17)	335	3M	4B
1396/05/04	1,179	1,152	1,230	1,199	0.76	831	8M	9B
1396/05/03	1,187	1,171	1,210	1,190	(2.38)	595	6M	7B
1396/05/02	1,191	1,187	1,225	1,219	4.46	1,256	14M	17B
1396/05/01	1,181	1,141	1,190	1,167	(2.02)	916	8M	9B
1396/04/31	1,183	1,160	1,210	1,191	2.58	1,134	11M	13B
1396/04/28	1,115	1,112	1,167	1,161	4.41	931	9M	11B
1396/04/27	1,111	1,092	1,140	1,112	0.09	494	4M	4B
1396/04/26	1,140	1,106	1,140	1,111	(4.55)	947	9M	10B
1396/04/25	1,182	1,140	1,198	1,164	(0.94)	765	7M	8B
1396/04/24	1,140	1,130	1,184	1,175	4.17	1,269	13M	15B
1396/04/21	1,130	1,100	1,150	1,128	0.27	717	7M	8B
1396/04/20	1,100	1,096	1,127	1,125	4.75	804	12M	13B
1396/04/19	1,030	1,030	1,080	1,074	4.37	420	4M	5B
1396/04/18	1,026	1,011	1,050	1,029	(0.96)	289	3M	3B
1396/04/17	1,040	1,029	1,067	1,039	(1.42)	197	2M	2B
1396/04/14	1,030	1,030	1,070	1,054	2.33	423	4M	5B
1396/04/13	1,035	1,016	1,051	1,030	(0.87)	276	3M	3B
1396/04/12	1,055	1,031	1,077	1,039	(2.62)	181	1M	2B
1396/04/11	1,068	1,050	1,082	1,067	(1.39)	243	2M	3B
1396/04/10	1,099	1,060	1,099	1,082	2.37	409	4M	4B
1396/04/07	1,038	1,038	1,070	1,057	1.83	247	2M	2B
1396/04/04	1,039	1,028	1,050	1,038	1.47	176	2M	2B
1396/04/03	1,018	1,010	1,043	1,023	0.49	164	2M	2B
1396/03/31	1,030	1,010	1,048	1,018	(1.36)	333	3M	3B
1396/03/30	1,050	1,024	1,051	1,032	0.10	198	2M	2B
1396/03/29	1,031	1,027	1,060	1,031	(2.0)	159	1M	2B
1396/03/28	1,071	1,036	1,089	1,052	(2.5)	227	2M	3B
1396/03/27	1,043	1,043	1,090	1,079	0.75	285	3M	3B
1396/03/24	1,040	1,030	1,081	1,071	3.98	433	4M	4B
1396/03/23	1,008	995	1,050	1,030	3.00	481	5M	6B
1396/03/22	1,000	1,000	1,010	1,000	(1.28)	29	417K	417M
1396/03/16	1,030	1,002	1,050	1,013	(2.78)	537	5M	5B
1396/03/13	1,084	1,030	1,085	1,042	(0.19)	217	2M	2B
1396/03/10	1,080	1,025	1,080	1,044	(1.6)	352	4M	4B
1396/03/09	1,100	1,046	1,102	1,061	(2.75)	322	2M	3B
1396/03/08	1,086	1,070	1,119	1,091	0.74	201	3M	3B
1396/03/07	1,092	1,071	1,110	1,083	(2.87)	261	3M	3B
1396/03/06	1,152	1,095	1,156	1,115	(3.21)	312	3M	3B
1396/03/03	1,133	1,131	1,165	1,152	2.67	660	6M	7B
1396/03/02	1,062	1,060	1,129	1,122	4.28	850	10M	11B
1396/03/01	1,100	1,070	1,110	1,076	(3.15)	196	2M	2B
1396/02/31	1,109	1,075	1,130	1,111	1.00	552	3M	4B
1396/02/30	1,068	1,068	1,103	1,100	4.66	521	7M	8B
1396/02/27	1,042	1,031	1,064	1,051	(0.19)	293	3M	3B
1396/02/26	1,054	1,034	1,071	1,053	1.45	267	3M	3B
1396/02/25	1,031	1,022	1,059	1,038	1.17	299	2M	3B
1396/02/24	1,040	1,012	1,050	1,026	(2.93)	462	4M	4B
1396/02/23	1,096	1,040	1,100	1,057	(1.86)	249	2M	2B
1396/02/20	1,064	1,057	1,108	1,077	1.80	340	3M	4B
1396/02/19	1,100	1,044	1,100	1,058	(3.38)	509	4M	5B
1396/02/18	1,100	1,077	1,120	1,095	(1.97)	526	5M	5B
1396/02/17	1,125	1,103	1,147	1,117	(3.29)	448	4M	4B
1396/02/16	1,179	1,131	1,189	1,155	(0.86)	474	5M	6B
1396/02/13	1,133	1,133	1,167	1,165	4.77	898	12M	14B
1396/02/12	1,121	1,091	1,140	1,112	(2.97)	575	5M	6B
1396/02/11	1,150	1,120	1,184	1,146	0.79	618	5M	6B
1396/02/10	1,152	1,128	1,165	1,137	(4.21)	985	10M	11B
1396/02/09	1,198	1,139	1,230	1,187	1.02	1,705	18M	22B
1396/02/06	1,176	1,153	1,176	1,175	4.91	1,051	15M	18B
1396/02/04	1,090	1,061	1,141	1,120	3.04	1,346	14M	16B
1396/02/03	1,100	1,060	1,103	1,087	3.43	1,607	21M	22B
1396/02/02	1,045	1,017	1,063	1,051	3.75	1,076	14M	14B
1396/01/30	1,020	982	1,050	1,013	17.52	860	10M	10B
1395/12/22	845	841	882	862	1.29	186	2M	2B
1395/12/21	851	841	868	851	(0.7)	253	2M	2B
1395/12/18	871	850	885	857	(2.28)	296	3M	2B
1395/12/17	871	870	900	877	(1.57)	283	2M	2B
1395/12/16	901	881	904	891	0.56	200	1M	1B
1395/12/15	901	872	901	886	(2.32)	437	4M	3B
1395/12/14	919	902	920	907	(1.63)	238	2M	2B
1395/12/11	913	913	934	922	0.11	312	3M	3B
1395/12/10	919	916	929	921	0.22	266	2M	2B
1395/12/09	922	912	939	919	(0.97)	321	3M	3B
1395/12/08	922	911	944	928	0.0	254	2M	2B
1395/12/07	942	921	942	928	0.65	234	2M	2B
1395/12/04	922	912	936	922	(0.43)	384	3M	3B
1395/12/03	933	910	950	926	(2.11)	647	5M	5B
1395/12/02	950	936	965	946	(3.27)	546	4M	4B
1395/12/01	980	925	1,010	978	1.66	1,867	19M	18B
1395/11/30	956	940	975	962	3.44	762	5M	5B
1395/11/27	927	920	941	930	1.31	312	2M	2B
1395/11/26	925	910	930	918	(1.71)	235	2M	2B
1395/11/25	920	918	943	934	0.76	376	3M	2B
1395/11/24	932	911	935	927	0.54	224	1M	1B
1395/11/23	928	905	939	922	0.11	462	4M	4B
1395/11/20	923	903	951	921	(2.02)	706	7M	7B
1395/11/19	949	921	957	940	0.43	277	3M	2B
1395/11/18	922	922	950	936	1.08	205	1M	1B
1395/11/17	930	921	930	926	(1.28)	272	2M	1B
1395/11/16	960	931	960	938	(1.47)	380	3M	3B
1395/11/13	957	949	970	952	(0.52)	433	5M	5B
1395/11/12	987	950	987	957	(0.83)	479	4M	4B
1395/11/11	972	950	996	965	(0.92)	695	8M	8B
1395/11/10	980	967	1,003	974	(3.08)	324	2M	2B
1395/11/09	992	978	1,028	1,005	2.03	602	6M	6B
1395/11/06	980	977	1,005	985	(2.38)	389	4M	4B
1395/11/05	1,040	970	1,044	1,009	(0.79)	507	4M	4B
1395/11/04	956	956	1,021	1,017	4.52	686	10M	10B
1395/11/03	950	950	982	973	1.46	217	2M	2B
1395/11/02	1,008	953	1,009	959	(4.39)	352	3M	3B
1395/10/29	994	985	1,017	1,003	3.19	419	3M	3B
1395/10/28	938	938	993	972	2.75	439	4M	4B
1395/10/27	955	935	959	946	(1.56)	263	2M	2B
1395/10/26	964	950	982	961	(1.33)	165	1M	1B
1395/10/25	970	957	981	974	2.42	241	2M	2B
1395/10/22	960	943	986	951	(0.52)	130	874K	831M
1395/10/20	980	942	987	956	(2.85)	265	3M	2B
1395/10/19	1,008	965	1,014	984	(2.38)	464	5M	5B
1395/10/18	994	991	1,011	1,008	4.67	622	6M	6B
1395/10/15	925	920	977	963	3.44	321	3M	3B
1395/10/14	930	918	947	931	(0.32)	227	2M	2B
1395/10/13	949	930	949	934	(0.64)	146	1M	1B
1395/10/12	977	930	977	940	(1.78)	186	1M	1B
1395/10/11	950	945	964	957	0.42	172	2M	1B
1395/10/08	989	940	989	953	(2.16)	226	2M	2B
1395/10/07	1,008	959	1,008	974	(1.42)	161	967K	942M
1395/10/06	1,001	983	1,010	988	(1.98)	115	926K	914M
1395/10/05	994	994	1,018	1,008	1.92	209	2M	2B
1395/10/04	1,001	980	1,001	989	(1.49)	301	3M	3B
1395/10/01	1,007	1,000	1,022	1,004	0.50	222	2M	2B
1395/09/30	998	990	1,018	999	0.40	178	2M	2B
1395/09/29	1,005	990	1,005	995	(1.19)	227	2M	1B
1395/09/28	1,037	1,001	1,037	1,007	(2.8)	362	3M	3B
1395/09/24	1,040	1,030	1,064	1,036	(1.43)	185	1M	1B
1395/09/23	1,070	1,030	1,087	1,051	(0.1)	261	2M	2B
1395/09/22	1,028	1,020	1,078	1,052	1.06	361	3M	4B
1395/09/21	1,051	1,030	1,065	1,041	(0.86)	372	4M	4B
1395/09/20	1,090	1,025	1,097	1,050	(2.6)	592	6M	7B
1395/09/17	1,082	1,065	1,094	1,078	0.19	334	3M	3B
1395/09/16	1,080	1,060	1,097	1,076	(0.55)	392	3M	4B
1395/09/15	1,130	1,078	1,130	1,082	(4.59)	753	7M	8B
1395/09/14	1,140	1,119	1,158	1,134	0.35	284	3M	3B
1395/09/13	1,177	1,121	1,177	1,130	(4.24)	584	5M	6B
1395/09/09	1,141	1,140	1,199	1,180	2.16	522	4M	5B
1395/09/07	1,125	1,116	1,188	1,155	0.43	621	6M	7B
1395/09/06	1,195	1,142	1,195	1,150	(4.33)	699	7M	8B
1395/09/03	1,192	1,184	1,229	1,202	2.39	957	9M	10B
1395/09/02	1,130	1,112	1,181	1,174	4.36	912	12M	14B
1395/09/01	1,150	1,111	1,158	1,125	(3.76)	589	5M	6B
1395/08/29	1,165	1,145	1,199	1,169	2.27	1,015	9M	10B
1395/08/26	1,077	1,072	1,148	1,143	4.48	1,643	21M	24B
1395/08/25	1,101	1,075	1,115	1,094	2.05	804	9M	9B
1395/08/24	1,072	1,072	1,072	1,072	5.00	216	5M	6B
1395/08/19	1,020	1,019	1,039	1,021	(4.76)	690	9M	9B
1395/08/18	1,025	1,025	1,074	1,072	4.79	768	9M	10B
1395/08/17	1,020	1,010	1,034	1,023	1.29	235	2M	2B
1395/08/16	1,039	1,001	1,039	1,010	(2.79)	282	3M	3B
1395/08/15	1,033	1,014	1,062	1,039	1.17	451	4M	4B
1395/08/12	1,000	1,000	1,040	1,027	2.60	638	6M	6B
1395/08/11	1,025	992	1,025	1,001	(4.12)	882	9M	9B
1395/08/10	1,046	1,025	1,077	1,044	(2.06)	618	6M	6B
1395/08/09	1,095	1,062	1,095	1,066	(4.57)	1,209	12M	13B
1395/08/08	1,100	1,076	1,136	1,117	3.14	1,338	13M	15B
1395/08/05	1,081	1,046	1,085	1,083	4.74	1,627	20M	22B
1395/08/04	1,035	985	1,070	1,034	1.37	1,278	12M	12B
1395/08/03	985	977	1,025	1,020	4.40	1,213	13M	13B
1395/08/02	950	930	984	977	4.16	1,162	14M	14B
1395/08/01	919	911	954	938	2.74	434	4M	4B
1395/07/28	920	901	937	913	(2.98)	433	4M	4B
1395/07/27	960	909	975	941	(0.21)	984	10M	9B
1395/07/26	920	920	945	943	4.78	713	10M	10B
1395/07/25	861	860	918	900	2.86	1,015	11M	10B
1395/07/24	885	860	899	875	(0.79)	291	3M	3B
1395/07/19	900	870	901	882	(1.45)	460	6M	5B
1395/07/18	890	886	899	895	1.36	80	734K	657M
1395/07/17	905	870	913	883	(1.01)	226	2M	2B
1395/07/14	900	880	900	892	1.25	222	2M	2B
1395/07/13	900	860	916	881	(2.33)	425	6M	5B
1395/07/12	910	891	919	902	(0.88)	171	2M	1B
1395/07/11	900	890	933	910	1.00	574	6M	6B
1395/07/10	910	881	914	901	(0.99)	203	2M	2B
1395/07/07	923	896	934	910	(0.55)	333	4M	3B
1395/07/06	930	900	933	915	1.10	574	6M	5B
1395/07/05	860	860	908	905	4.62	619	8M	7B
1395/07/04	869	857	874	865	1.53	181	2M	2B
1395/07/03	842	842	865	852	0.12	184	2M	1B
1395/06/31	850	840	869	851	(1.39)	189	2M	1B
1395/06/29	868	849	880	863	(1.71)	222	2M	1B
1395/06/28	870	862	892	878	0.34	78	484K	425M
1395/06/27	860	860	898	875	(0.46)	122	1M	959M
1395/06/24	905	860	909	879	(2.66)	328	3M	3B
1395/06/23	865	865	917	903	3.32	817	11M	10B
1395/06/21	872	861	889	874	0.46	89	823K	719M
1395/06/20	885	863	888	870	(0.46)	93	571K	497M
1395/06/17	860	860	881	874	0.69	169	1M	1B
1395/06/16	850	850	886	868	0.70	90	922K	800M
1395/06/15	842	842	889	862	1.65	132	1M	1B
1395/06/14	861	836	873	848	(3.53)	163	1M	1B
1395/06/13	886	860	909	879	(0.9)	109	719K	632M
1395/06/10	916	880	917	887	(1.22)	125	1M	1B
1395/06/09	900	886	917	898	1.47	231	2M	1B
1395/06/08	900	880	900	885	(0.34)	210	2M	2B
1395/06/07	926	881	936	888	(4.21)	520	5M	4B
1395/06/06	960	914	960	927	(3.64)	321	3M	3B
1395/06/03	971	950	980	962	0.0	109	615K	592M
1395/06/02	980	951	980	962	(3.02)	107	794K	764M
1395/05/26	988	980	1,010	992	(0.5)	107	830K	824M
1395/05/25	1,000	990	1,015	997	(0.4)	53	284K	282M
1395/05/24	1,020	997	1,020	1,001	0.30	62	269K	270M
1395/05/23	1,023	980	1,023	998	(2.25)	96	761K	759M
1395/05/20	1,015	1,007	1,030	1,021	0.39	87	665K	679M
1395/05/19	1,035	1,012	1,035	1,017	(4.51)	233	2M	2B
1395/05/18	1,100	1,040	1,100	1,065	(2.56)	252	3M	3B
1395/05/17	1,085	1,055	1,097	1,093	4.59	370	4M	4B
1395/05/16	1,020	1,020	1,054	1,045	4.08	543	6M	6B
1395/05/13	1,000	998	1,019	1,004	0.10	50	251K	252M
1395/05/12	958	958	1,020	1,003	2.87	223	2M	2B
1395/05/11	985	966	989	975	(0.31)	59	422K	412M
1395/05/10	967	952	1,010	978	(0.1)	151	2M	2B
1395/05/06	990	963	1,000	979	(1.21)	115	967K	947M
1395/05/05	970	970	999	991	2.59	264	2M	2B
1395/05/04	940	940	983	966	3.09	210	3M	2B
1395/05/03	974	930	974	937	(3.7)	173	1M	1B
1395/05/02	960	960	990	973	(0.31)	68	330K	321M
1395/04/30	950	950	988	976	3.39	89	646K	630M
1395/04/29	938	934	954	944	(0.32)	92	756K	713M
1395/04/28	942	935	964	947	(0.94)	101	1M	1B
1395/04/27	970	933	985	956	(0.21)	100	687K	657M
1395/04/26	973	935	974	958	(1.64)	106	816K	782M
1395/04/23	942	942	985	974	(0.2)	156	1M	1B
1395/04/22	981	957	1,010	976	(1.31)	182	1M	1B
1395/04/21	1,016	983	1,016	989	(1.88)	67	531K	525M
1395/04/20	1,020	990	1,024	1,008	(0.59)	70	670K	676M
1395/04/19	1,012	1,000	1,020	1,014	(2.03)	69	431K	436M
1395/04/15	1,040	1,012	1,061	1,035	2.17	225	2M	2B
1395/04/14	1,019	1,001	1,023	1,013	3.90	360	7M	7B
1395/04/13	1,002	960	1,010	975	(3.08)	152	2M	2B
1395/04/12	1,029	995	1,034	1,006	(0.89)	127	1M	1B
1395/04/09	1,015	993	1,031	1,015	(0.39)	88	554K	562M
1395/04/08	1,000	1,000	1,038	1,019	1.39	134	1M	1B
1395/04/06	1,020	985	1,024	1,005	0.40	166	2M	2B
1395/04/05	1,030	981	1,047	1,001	(1.86)	116	1M	1B
1395/04/02	1,015	980	1,036	1,020	1.29	98	809K	825M
1395/04/01	1,039	996	1,043	1,007	(1.95)	126	896K	902M
1395/03/31	1,041	1,006	1,056	1,027	(0.48)	53	358K	368M
1395/03/30	1,059	1,005	1,059	1,032	(1.43)	46	217K	220M
1395/03/29	1,069	1,030	1,079	1,047	(0.38)	46	238K	248M
1395/03/26	1,041	1,010	1,059	1,051	1.45	84	760K	798M
1395/03/25	1,028	1,010	1,060	1,036	2.27	97	835K	865M
1395/03/24	983	983	1,028	1,013	2.01	111	730K	740M
1395/03/23	1,035	983	1,035	993	(3.97)	112	831K	825M
1395/03/22	1,080	1,015	1,080	1,034	(3.18)	65	368K	377M
1395/03/19	1,089	1,064	1,100	1,068	(4.56)	165	1M	1B
1395/03/11	1,139	1,101	1,139	1,119	(1.84)	90	720K	806M
1395/03/10	1,120	1,120	1,150	1,140	0.35	112	1M	1B
1395/03/09	1,105	1,105	1,141	1,136	1.34	68	750K	852M
1395/03/08	1,137	1,100	1,147	1,121	(3.03)	179	1M	1B
1395/03/05	1,170	1,141	1,170	1,156	(0.69)	68	329K	379M
1395/03/04	1,162	1,145	1,170	1,164	0.26	80	789K	919M
1395/03/03	1,199	1,143	1,199	1,161	(2.52)	255	3M	4B
1395/03/01	1,170	1,170	1,200	1,191	(2.06)	124	2M	2B
1395/02/29	1,229	1,193	1,239	1,216	1.76	128	2M	2B
1395/02/28	1,177	1,140	1,222	1,195	1.10	501	8M	10B
1395/02/27	1,186	1,150	1,186	1,182	1.55	125	3M	3B
1395/02/26	1,163	1,148	1,180	1,164	1.31	138	3M	4B
1395/02/25	1,145	1,135	1,169	1,149	2.96	109	2M	2B
1395/02/22	1,141	1,099	1,180	1,116	(3.46)	222	2M	2B
1395/02/21	1,170	1,140	1,180	1,156	(1.87)	90	480K	555M
1395/02/20	1,219	1,152	1,220	1,178	(1.75)	118	917K	1B
1395/02/19	1,188	1,171	1,258	1,199	(2.12)	79	389K	466M
1395/02/18	1,299	1,219	1,299	1,225	(4.52)	134	908K	1B
1395/02/15	1,260	1,255	1,279	1,283	(0.85)	41	164K	208M
1395/02/14	1,260	1,255	1,320	1,294	1.17	104	866K	1B
1395/02/13	1,300	1,252	1,335	1,279	(2.81)	175	1M	2B
1395/02/12	1,279	1,250	1,332	1,316	3.70	302	3M	3B
1395/02/11	1,280	1,252	1,281	1,269	1.52	85	651K	826M
1395/02/08	1,232	1,232	1,279	1,250	(2.65)	210	2M	2B
1395/02/07	1,234	1,234	1,300	1,284	0.94	146	1M	1B
1395/02/06	1,310	1,265	1,350	1,272	(4.43)	489	5M	6B
1395/02/05	1,293	1,293	1,337	1,331	4.47	203	2M	3B
1395/02/04	1,270	1,264	1,300	1,274	(4.21)	295	3M	4B
1395/02/01	1,350	1,310	1,380	1,330	(3.48)	120	1M	2B
1395/01/31	1,408	1,377	1,408	1,378	(4.9)	120	1M	2B
1395/01/30	1,465	1,400	1,465	1,449	(4.86)	80	1M	2B
1395/01/23	1,501	1,490	1,526	1,523	4.75	581	7M	10B
1395/01/22	1,421	1,421	1,464	1,454	4.23	122	1M	2B
1395/01/21	1,455	1,356	1,455	1,395	(1.69)	498	4M	6B
1395/01/18	1,423	1,362	1,423	1,419	4.65	1,081	13M	19B
1395/01/17	1,356	1,356	1,356	1,356	4.95	54	780K	1B
1395/01/16	1,292	1,292	1,292	1,292	4.96	189	3M	4B
1395/01/15	1,189	1,184	1,235	1,231	4.59	435	5M	6B
1395/01/14	1,217	1,150	1,219	1,177	(0.08)	173	2M	2B
1395/01/11	1,108	1,108	1,181	1,178	4.71	233	2M	3B
1395/01/10	1,122	1,103	1,160	1,125	(0.27)	156	1M	1B
1395/01/09	1,146	1,117	1,165	1,128	(2.84)	116	659K	744M
1395/01/08	1,200	1,145	1,220	1,161	(3.65)	184	2M	2B
1395/01/07	1,130	1,130	1,226	1,205	2.47	175	2M	2B
1394/12/26	1,165	1,160	1,244	1,176	(3.69)	394	5M	6B
1394/12/25	1,216	1,170	1,275	1,221	0.08	557	4M	5B
1394/12/24	1,212	1,212	1,269	1,220	(4.31)	647	7M	9B
1394/12/22	1,235	1,235	1,235	1,275	(1.85)	26	146K	180M
1394/12/19	1,299	1,299	1,299	1,299	(4.97)	45	855K	1B
1394/12/18	1,419	1,285	1,419	1,367	1.11	161	2M	3B
1394/12/17	1,391	1,358	1,391	1,352	2.04	50	163K	226M
1394/12/16	1,291	1,291	1,327	1,325	4.83	76	394K	522M
1394/12/15	1,300	1,230	1,300	1,264	(1.71)	39	184K	229M
1394/12/12	1,285	1,252	1,285	1,286	(2.35)	52	180K	226M
1394/12/11	1,283	1,283	1,300	1,317	(2.44)	51	180K	231M
1394/12/10	1,310	1,303	1,310	1,350	(1.53)	12	107K	140M
1394/12/09	1,345	1,319	1,346	1,371	(1.22)	29	91K	120M
1394/12/08	1,345	1,345	1,439	1,388	(1.91)	45	241K	331M
1394/12/05	1,355	1,355	1,360	1,415	(0.77)	24	52K	70M
1394/12/04	1,416	1,416	1,429	1,426	(4.3)	38	281K	398M
1394/12/03	1,429	1,429	1,429	1,490	(0.93)	18	62K	88M
1394/12/02	1,438	1,436	1,438	1,504	(0.46)	15	32K	45M
1394/12/01	1,468	1,468	1,468	1,511	(2.2)	33	143K	210M
1394/11/28	1,616	1,530	1,619	1,545	(4.04)	61	326K	504M
1394/11/27	1,640	1,554	1,640	1,610	(1.53)	59	263K	423M
1394/11/26	1,675	1,614	1,680	1,635	1.24	63	205K	337M
1394/11/25	1,615	1,573	1,643	1,615	(0.12)	108	525K	849M
1394/11/24	1,628	1,550	1,700	1,617	(0.86)	94	465K	752M
1394/11/21	1,676	1,530	1,676	1,631	2.13	216	1M	2B
1394/11/20	1,542	1,490	1,619	1,597	107.13	295	4M	6B
1394/10/29	6,114	6,114	6,500	6,190	(3.81)	262	696K	4B
1394/10/28	6,301	6,301	6,301	6,435	(2.97)	21	41K	258M
1394/10/27	6,702	6,603	6,702	6,632	(4.58)	56	112K	745M
1394/10/26	7,050	6,912	7,100	6,950	(4.47)	197	344K	2B
1394/10/23	7,365	7,020	7,365	7,275	3.71	395	966K	7B
1394/10/22	7,015	7,015	7,015	7,015	5.00	22	91K	640M
1394/10/21	6,681	6,681	6,681	6,681	5.00	31	130K	869M
1394/10/20	6,363	6,300	6,363	6,363	5.00	251	1M	8B
1394/10/19	5,768	5,768	5,768	6,060	(0.18)	3	3K	17M
1394/10/16	5,818	5,818	5,818	6,071	(0.87)	6	14K	81M
1394/10/15	5,837	5,837	5,837	6,124	(0.33)	6	5K	31M
1394/10/14	5,869	5,869	5,869	6,144	(0.53)	7	9K	51M
1394/10/13	5,870	5,870	5,870	6,177	(0.02)	1	203	1M
1394/10/09	5,871	5,871	5,871	6,178	(0.02)	1	215	1M
1394/10/06	5,893	5,893	5,893	6,179	(0.39)	2	6K	37M
1394/10/05	5,897	5,897	5,897	6,203	(0.06)	1	1K	6M
1394/10/02	5,900	5,900	5,900	6,207	(0.05)	1	843	5M
1394/09/18	5,919	5,919	5,919	6,210	(0.32)	1	5K	31M
1394/09/17	5,920	5,920	5,920	6,230	(0.02)	1	336	2M
1394/09/14	5,921	5,921	5,921	6,231	(0.02)	1	260	2M
1394/09/08	5,926	5,926	5,926	6,232	(0.08)	4	1K	8M
1394/09/07	5,930	5,930	6,270	6,237	(0.08)	4	2K	10M
1394/09/04	5,971	5,971	6,000	6,242	(0.68)	6	11K	63M
1394/09/03	6,024	6,024	6,025	6,285	(0.88)	15	14K	82M
1394/09/02	6,057	6,057	6,059	6,341	(0.53)	13	8K	50M
1394/09/01	6,185	6,131	6,448	6,375	(1.21)	20	22K	134M
1394/08/30	6,166	6,166	6,200	6,453	(0.42)	8	7K	44M
1394/08/27	6,168	6,167	6,168	6,480	(0.14)	2	2K	13M
1394/08/26	6,401	6,288	6,600	6,489	(1.95)	22	32K	200M
1394/08/25	6,362	6,362	6,362	6,618	(0.03)	1	500	3M
1394/08/24	6,402	6,402	6,402	6,620	(0.03)	4	832	5M
1394/08/23	6,401	6,401	6,849	6,622	(0.23)	10	6K	41M
1394/08/20	6,350	6,350	6,402	6,637	(0.21)	5	4K	25M
1394/08/19	6,440	6,440	6,450	6,651	(0.42)	4	9K	57M
1394/08/18	6,700	6,700	6,700	6,679	0.0	3	179	1M
1394/08/17	6,500	6,433	6,500	6,679	(0.06)	7	1K	10M
1394/08/16	6,985	6,466	6,985	6,683	(0.36)	16	20K	135M
1394/08/13	6,445	6,434	6,445	6,707	(0.86)	9	13K	82M
1394/08/12	6,620	6,509	6,630	6,765	(1.26)	17	21K	137M
1394/08/11	6,700	6,622	6,700	6,851	(0.35)	11	7K	49M
1394/08/10	7,080	6,613	7,100	6,875	(0.95)	19	22K	151M
1394/08/09	6,624	6,624	7,100	6,941	(0.3)	23	12K	79M
1394/08/06	6,777	6,776	7,190	6,962	(2.38)	29	41K	283M
1394/08/05	7,184	7,100	7,184	7,132	2.62	8	27K	192M
1394/07/29	7,280	7,000	7,280	6,950	0.12	2	10K	70M
1394/07/28	6,703	6,703	7,150	6,942	(0.23)	10	15K	100M
1394/07/27	6,890	6,890	7,189	6,958	(3.83)	33	69K	481M
1394/07/26	7,450	7,112	7,450	7,235	(3.35)	40	55K	392M
1394/07/25	7,485	7,485	7,486	7,486	4.99	39	85K	634M
1394/07/22	7,261	7,261	7,261	7,130	3.09	13	44K	320M
1394/07/21	7,058	6,730	7,058	6,916	2.89	33	42K	294M
1394/07/20	6,602	6,400	7,038	6,722	0.22	25	18K	122M
1394/07/19	6,700	6,600	6,711	6,707	(0.1)	32	35K	232M
1394/07/18	6,668	6,668	7,017	6,714	(4.33)	75	100K	671M
1394/07/15	7,018	7,018	7,018	7,018	(5.0)	23	65K	455M
1394/07/14	7,047	7,047	7,047	7,387	(0.4)	5	5K	36M
1394/07/13	7,417	7,417	7,671	7,417	(5.0)	61	73K	542M
1394/07/12	7,671	7,671	7,671	7,807	(3.31)	4	41K	315M
1394/07/06	7,676	7,676	7,676	8,074	(0.07)	1	917	7M
1394/07/05	7,679	7,679	7,679	8,080	(0.04)	1	387	3M
1394/07/04	7,781	7,781	7,781	8,083	(1.31)	2	16K	124M
1394/06/28	7,782	7,782	7,782	8,190	(0.01)	1	129	1M
1394/06/17	7,784	7,784	7,784	8,191	(0.02)	1	350	3M
1394/06/16	7,785	7,785	7,785	8,193	(0.01)	1	129	1M
1394/06/14	7,797	7,797	7,797	8,194	(0.16)	1	2K	16M
1394/06/11	7,801	7,801	7,801	8,207	(0.05)	2	641	5M
1394/06/09	7,803	7,803	7,803	8,211	(0.02)	1	300	2M
1394/06/07	7,804	7,804	7,804	8,213	(0.01)	1	140	1M
1394/06/04	7,852	7,852	7,852	8,214	(0.62)	2	7K	56M
1394/06/03	7,877	7,876	7,877	8,265	(0.3)	6	3K	27M
1394/06/02	8,202	8,202	8,498	8,290	(3.97)	18	46K	381M
1394/06/01	8,886	8,442	8,886	8,633	2.04	24	51K	444M
1394/05/10	7,892	7,892	8,722	8,460	1.84	123	221K	2B
1394/05/07	7,904	7,904	7,904	8,307	(0.16)	4	2K	15M
1394/05/06	8,000	7,922	8,000	8,320	(0.22)	6	3K	21M
1394/05/05	7,963	7,963	8,698	8,338	(0.52)	19	20K	167M
1394/05/04	8,018	8,018	8,018	8,382	(0.68)	11	8K	65M
1394/05/03	8,040	8,040	8,498	8,439	(0.24)	9	8K	63M
1394/04/31	8,182	8,182	8,790	8,459	(1.78)	23	30K	252M
1394/04/30	8,314	8,314	8,820	8,612	(1.59)	13	20K	165M
1394/04/29	8,899	8,413	8,900	8,751	(1.17)	12	26K	222M
1394/04/24	8,999	8,604	8,999	8,855	(2.22)	11	27K	234M
1394/04/23	9,050	8,675	9,497	9,056	(0.02)	75	77K	696M
1394/04/22	9,006	8,810	9,242	9,058	2.91	103	124K	1B
1394/04/21	8,950	8,700	8,989	8,802	2.48	114	160K	1B
1394/04/20	8,680	8,582	9,098	8,589	(4.92)	41	86K	740M
1394/04/16	9,497	8,700	9,497	9,033	(1.05)	86	86K	781M
1394/04/15	8,690	8,598	9,452	9,129	0.87	60	81K	736M
1394/04/14	9,200	8,690	9,450	9,050	(0.66)	46	26K	238M
1394/04/13	9,359	9,001	9,360	9,110	1.94	66	35K	327M
1394/04/10	8,999	8,780	9,018	8,937	4.05	91	95K	850M
1394/04/09	8,110	8,110	8,800	8,589	2.20	86	91K	782M
1394/04/08	9,110	8,245	9,110	8,404	(3.16)	106	112K	940M
1394/04/07	8,678	8,677	8,678	8,678	5.00	64	208K	2B
1394/04/06	7,952	7,900	8,314	8,265	4.37	81	161K	1B
1394/04/03	8,324	7,908	8,324	7,919	(14.37)	156	638K	5B
1394/04/02	8,793	8,793	8,793	9,248	(0.08)	1	850	7M
1394/04/01	8,795	8,795	8,795	9,255	(0.02)	3	248	2M
1394/03/30	8,804	8,804	8,804	9,257	(0.11)	1	1K	10M
1394/03/27	8,811	8,811	8,811	9,267	(0.08)	3	775	7M
1394/03/25	8,825	8,825	8,825	9,274	(0.16)	4	2K	15M
1394/03/24	9,391	8,922	9,391	9,289	(21.37)	21	64K	595M
1394/03/06	11,700	11,700	11,700	12,314	(0.01)	4	43	503K
1394/02/29	11,824	11,824	11,824	12,315	(0.01)	2	115	1M
1394/02/28	11,825	11,825	11,825	12,316	(0.01)	4	103	1M
1394/02/19	11,842	11,842	11,842	12,317	(0.15)	1	2K	18M
1394/02/16	11,901	11,901	11,901	12,335	(0.49)	2	5K	60M
1394/02/15	11,902	11,902	11,902	12,396	(0.01)	1	84	1000K
1394/02/14	11,903	11,903	11,903	12,397	(0.01)	1	100	1M
1394/02/09	11,905	11,905	11,905	12,398	(0.02)	2	267	3M
1394/02/06	11,905	11,905	11,905	12,401	0.0	1	10	119K
1394/02/05	11,914	11,914	11,914	12,401	(0.07)	2	692	8M
1394/01/31	11,915	11,915	11,915	12,410	(0.01)	1	85	1M
1394/01/30	11,919	11,919	11,919	12,411	(0.03)	1	300	4M
1394/01/26	11,940	11,940	11,940	12,415	(0.18)	5	2K	21M
1394/01/25	12,076	12,076	12,076	12,437	(1.13)	3	11K	135M
1394/01/22	12,138	12,138	12,138	12,579	(0.51)	3	5K	61M
1394/01/19	12,161	12,161	12,161	12,643	(0.19)	3	2K	21M
1394/01/18	12,184	12,184	12,184	12,667	(0.19)	2	2K	21M
1394/01/17	12,185	12,185	12,185	12,691	(0.01)	1	100	1M
1394/01/16	12,692	12,692	12,692	12,692	(3.99)	21	47K	597M
1394/01/15	13,045	13,045	13,045	13,220	(2.71)	25	25K	325M
1394/01/11	13,046	13,046	13,046	13,588	(0.01)	1	100	1M
1394/01/09	13,058	13,058	13,058	13,589	(0.1)	2	900	12M
1394/01/08	13,074	13,074	13,074	13,602	(0.12)	3	1K	14M
1394/01/05	13,088	13,088	13,088	13,618	(0.11)	1	1K	13M
1393/12/27	13,227	13,227	13,227	13,633	(1.05)	2	10K	126M
1393/12/26	13,228	13,228	13,228	13,778	(0.01)	1	77	1M
1393/12/25	13,229	13,229	13,229	13,779	(0.01)	1	71	939K
1393/12/24	13,230	13,230	13,230	13,780	(0.01)	1	76	1M
1393/12/20	13,231	13,231	13,231	13,781	(0.01)	1	83	1M
1393/12/18	13,232	13,232	13,232	13,782	(0.01)	1	76	1M
1393/12/17	13,233	13,233	13,233	13,783	(0.01)	1	54	715K
1393/12/16	13,299	13,299	13,299	13,784	(0.5)	3	4K	60M
1393/12/13	13,300	13,300	13,300	13,853	(0.01)	1	50	665K
1393/12/11	13,302	13,302	13,302	13,854	(0.01)	1	100	1M
1393/12/10	13,304	13,304	13,304	13,856	(0.01)	1	100	1M
1393/11/28	13,308	13,308	13,308	13,858	(0.03)	1	500	7M
1393/11/27	13,309	13,309	13,309	13,862	(0.01)	1	100	1M
1393/11/26	13,318	13,318	13,318	13,863	(0.06)	1	1K	13M
1393/11/19	13,320	13,320	13,320	13,872	(0.02)	1	373	5M
1393/11/18	13,388	13,388	13,388	13,875	(0.5)	3	8K	107M
1393/11/15	13,392	13,392	13,392	13,945	(0.03)	2	470	6M
1393/11/14	13,949	13,949	13,949	13,949	(4.0)	4	70K	976M
1393/11/13	13,950	13,950	13,950	14,530	(0.01)	1	106	1M
1393/11/12	13,951	13,951	13,951	14,531	(0.01)	1	100	1M
1393/11/11	13,972	13,972	13,972	14,532	(0.15)	3	2K	34M
1393/11/08	13,975	13,975	13,975	14,554	(0.02)	3	375	5M
1393/10/29	13,976	13,976	13,976	14,557	(0.01)	1	74	1M
1393/10/22	14,509	14,509	15,000	14,558	(3.67)	130	254K	4B
1393/10/21	14,614	14,614	14,614	15,113	(0.72)	4	11K	167M
1393/10/20	14,757	14,757	14,990	15,222	(0.96)	13	16K	229M
1393/10/17	15,490	14,518	15,490	15,370	1.65	9	46K	718M
1393/10/16	15,201	15,119	15,201	15,120	(3.99)	78	214K	3B
1393/10/15	15,721	15,073	15,942	15,748	0.31	52	98K	2B
1393/10/14	15,550	15,252	15,791	15,700	3.13	74	275K	4B
1393/10/13	14,970	14,584	15,500	15,223	0.21	94	336K	5B
1393/10/10	15,187	14,611	15,241	15,191	3.66	135	297K	5B
1393/10/09	14,478	14,478	14,697	14,655	3.70	145	326K	5B
1393/10/08	14,000	13,720	14,600	14,132	(0.7)	44	29K	400M
1393/10/07	14,231	14,231	14,232	14,231	(3.99)	46	178K	3B
1393/10/06	14,414	14,414	15,608	14,823	(1.27)	16	24K	351M
1393/10/03	14,603	14,603	15,755	15,014	(0.94)	35	73K	1B
1393/10/01	15,340	14,814	15,340	15,157	2.70	44	147K	2B
1393/09/29	14,756	14,756	15,150	14,759	(3.98)	134	2M	24B
1393/09/25	14,824	14,824	14,824	15,370	(0.46)	6	7K	109M
1393/09/24	14,825	14,825	14,825	15,441	(0.01)	1	70	1M
1393/09/23	14,845	14,845	14,845	15,442	(0.14)	4	2K	33M
1393/09/19	15,389	15,015	15,992	15,463	(1.13)	42	25K	380M
1393/09/18	16,190	15,044	16,190	15,640	(0.17)	60	40K	629M
1393/09/17	15,657	15,657	16,300	15,667	(3.94)	51	65K	1B
1393/09/16	16,112	16,081	16,800	16,309	(2.64)	22	58K	940M
1393/09/15	15,759	15,759	17,060	16,751	2.07	88	149K	2B
1393/09/12	15,600	15,600	16,564	16,412	3.04	108	226K	4B
1393/09/11	15,829	15,829	16,850	15,928	(3.4)	264	803K	13B
1393/09/10	16,488	16,488	16,488	16,488	(3.99)	56	70K	1B
1393/09/09	17,000	16,860	17,000	17,174	(2.21)	29	35K	598M
1393/09/08	18,100	16,903	18,300	17,562	(0.26)	186	276K	5B
1393/09/05	16,600	16,600	17,617	17,607	3.94	333	1M	25B
1393/09/04	16,510	16,510	17,400	16,940	(0.24)	249	538K	9B
1393/09/03	16,980	16,980	16,980	16,980	4.00	28	220K	4B
1393/09/02	16,374	16,374	16,374	16,327	3.70	26	59K	970M
1393/09/01	15,746	15,740	15,746	15,745	3.99	87	221K	3B
1393/08/28	15,300	14,155	15,303	15,141	2.90	154	597K	9B
1393/08/27	14,725	14,444	14,725	14,715	3.93	186	885K	13B
1393/08/26	14,625	14,625	14,625	14,159	0.68	17	11K	159M
1393/08/25	14,063	14,063	14,063	14,063	3.99	35	237K	3B
1393/08/24	13,599	13,190	13,614	13,523	3.30	123	355K	5B
1393/08/21	12,350	12,350	13,191	13,091	3.21	176	1M	17B
1393/08/20	12,672	12,672	12,672	12,684	(3.91)	16	62K	792M
1393/08/19	13,129	13,129	13,129	13,200	(3.48)	14	56K	731M
1393/08/18	13,608	13,608	13,608	13,676	(3.51)	13	56K	766M
1393/08/17	14,050	14,050	14,050	14,174	(3.15)	16	50K	709M
1393/08/11	14,052	14,052	14,052	14,635	(0.01)	2	200	3M
1393/08/10	14,054	14,054	14,054	14,637	(0.01)	2	173	2M
1393/08/07	14,055	14,055	14,055	14,639	(0.01)	1	80	1M
1393/08/06	14,103	14,103	14,103	14,640	(0.34)	2	5K	77M
1393/08/05	14,104	14,104	14,104	14,690	(0.01)	1	100	1M
1393/07/28	14,530	14,146	14,750	14,691	3.02	51	159K	2B
1393/07/27	14,000	13,900	14,597	14,260	1.49	167	327K	5B
1393/07/26	14,444	13,710	14,444	14,051	(0.21)	74	67K	948M
1393/07/23	14,096	13,938	14,096	14,081	3.89	297	498K	7B
1393/07/22	13,400	13,007	13,902	13,554	0.04	216	433K	6B
1393/07/20	13,439	13,439	13,900	13,548	(3.21)	167	369K	5B
1393/07/19	14,481	13,902	14,481	13,998	(11.07)	13	6K	84M
1393/07/05	15,111	15,111	15,111	15,740	0.0	1	10	151K
1393/07/02	15,112	15,112	15,112	15,740	(0.01)	1	70	1M
1393/06/26	15,114	15,114	15,114	15,741	(0.01)	2	167	3M
1393/06/09	15,115	15,115	15,115	15,743	(0.01)	1	143	2M
1393/06/03	15,744	15,744	15,744	15,744	(3.99)	4	1K	18M
1393/05/21	15,805	15,805	15,805	16,399	(0.39)	2	6K	98M
1393/05/20	15,806	15,806	15,806	16,463	(0.01)	1	100	2M
1393/05/19	15,807	15,807	15,807	16,464	(0.01)	1	64	1M
1393/05/14	15,808	15,808	15,808	16,465	(0.01)	1	64	1M
1393/05/01	15,816	15,816	15,816	16,466	(0.05)	2	730	12M
1393/04/25	15,826	15,826	15,826	16,474	(0.07)	3	1K	17M
1393/04/24	16,105	16,105	16,105	16,485	(1.73)	13	28K	447M
1393/04/17	16,120	16,120	16,120	16,776	(0.09)	4	1K	22M
1393/04/14	16,147	16,147	16,147	16,791	(0.17)	3	3K	43M
1393/04/11	16,157	16,157	16,157	16,819	(0.07)	11	1K	16M
1393/04/10	16,175	16,175	16,175	16,830	(0.11)	4	2K	27M
1393/04/04	16,216	16,216	16,216	16,848	(0.25)	3	4K	66M
1393/04/03	16,222	16,222	16,222	16,891	(0.04)	7	567	9M
1393/04/02	16,286	16,286	17,200	16,897	(0.39)	13	6K	105M
1393/04/01	16,903	16,848	18,193	16,964	(3.34)	55	62K	1B
1393/03/31	17,500	17,200	17,699	17,550	3.10	123	140K	2B
1393/03/28	16,031	16,031	17,365	17,023	1.95	159	343K	6B
1393/03/26	16,054	16,054	16,054	16,698	(0.14)	5	2K	36M
1393/03/24	16,061	16,061	16,061	16,722	(0.05)	4	777	12M
1393/03/21	16,500	16,129	16,897	16,730	(0.42)	22	9K	148M
1393/03/20	16,200	16,200	17,492	16,801	(0.44)	20	10K	162M
1393/03/19	16,391	16,309	16,998	16,875	(0.67)	25	12K	193M
1393/03/18	17,500	16,370	17,586	16,988	(0.36)	19	9K	146M
1393/03/17	17,545	16,280	17,547	17,049	0.79	52	46K	789M
1393/03/13	16,262	16,262	17,198	16,915	(0.14)	24	8K	132M
1393/03/12	16,500	16,382	16,998	16,939	(0.73)	26	13K	212M
1393/03/11	16,431	16,431	16,431	17,064	(0.3)	5	5K	79M
1393/03/10	17,786	16,551	17,786	17,115	(0.73)	24	14K	229M
1393/03/07	18,100	17,191	18,110	17,240	(3.72)	63	105K	2B
1393/03/05	17,376	17,376	18,000	17,907	(1.06)	48	19K	338M
1393/03/04	18,198	17,476	18,198	18,099	(0.58)	24	9K	163M
1393/03/03	18,317	17,950	18,317	18,204	3.36	100	91K	2B
1393/02/31	17,613	17,613	17,613	17,613	4.00	47	79K	1B
1393/02/30	15,730	15,730	17,035	16,936	3.39	64	56K	959M
1393/02/21	17,577	17,574	18,669	17,630	(3.69)	137	230K	4B
1393/02/20	18,350	17,623	18,700	18,306	0.63	33	24K	441M
1393/02/17	17,748	17,535	18,888	18,192	(0.4)	79	110K	2B
1393/02/16	17,770	17,748	18,980	18,265	(1.2)	47	42K	769M
1393/02/15	19,300	18,368	19,898	18,487	(3.38)	105	156K	3B
1393/02/14	18,689	18,637	18,689	19,133	(1.44)	26	23K	432M
1393/02/13	19,321	19,321	19,748	19,413	(3.54)	47	119K	2B
1393/02/10	19,382	19,382	19,382	20,126	(0.31)	9	5K	98M
1393/02/09	19,800	19,531	19,800	20,189	(0.76)	8	13K	260M
1393/02/08	19,840	19,840	20,609	20,344	1.48	203	271K	6B
1393/02/07	20,237	19,200	20,237	20,047	3.02	76	87K	2B
1393/02/06	19,480	19,000	19,598	19,459	3.26	87	167K	3B
1393/02/03	18,720	18,710	19,350	18,845	(3.3)	52	82K	2B
1393/02/02	20,050	18,984	20,050	19,489	(1.44)	74	40K	771M
1393/02/01	19,206	19,206	20,097	19,774	(1.16)	55	24K	474M
1393/01/31	19,764	19,684	20,581	20,006	(2.43)	75	89K	2B
1393/01/30	20,310	19,763	20,581	20,504	(0.4)	19	10K	194M
1393/01/27	19,202	19,202	20,684	20,586	3.13	50	76K	2B
1393/01/26	19,941	19,941	20,684	19,961	(3.9)	54	80K	2B
1393/01/25	20,996	19,984	20,996	20,771	(0.22)	9	4K	72M
1393/01/24	21,399	20,140	21,399	20,816	(0.78)	28	12K	251M
1393/01/23	21,543	19,999	21,543	20,979	0.81	100	114K	2B
1393/01/20	20,900	20,045	21,500	20,810	(0.34)	64	89K	2B
1393/01/19	20,372	20,372	21,987	20,880	(1.6)	170	278K	6B
1393/01/18	20,397	20,397	20,397	21,220	(0.12)	3	2K	40M
1393/01/17	20,548	20,545	20,548	21,246	(0.72)	12	12K	239M
1393/01/16	22,600	20,880	22,600	21,401	(1.6)	116	147K	3B
1393/01/11	21,737	21,100	21,754	21,750	3.98	87	259K	6B
1393/01/10	20,500	20,400	21,167	20,918	2.78	190	102K	2B
1393/01/09	20,538	19,900	20,538	20,353	3.05	62	62K	1B
1393/01/06	19,861	19,400	19,861	19,750	3.41	136	332K	7B
1393/01/05	19,137	19,137	19,137	19,098	3.79	11	61K	1B
1392/12/28	18,853	18,853	18,853	18,401	1.51	35	24K	455M
1392/12/27	17,800	17,800	18,379	18,128	2.57	128	248K	4B
1392/12/26	17,170	17,170	17,850	17,673	2.97	59	177K	3B
1392/12/25	17,000	17,000	17,168	17,164	3.97	51	76K	1B
1392/12/24	16,499	15,530	16,816	16,508	2.09	66	138K	2B
1392/12/21	16,200	15,517	16,500	16,170	0.04	37	34K	558M
1392/12/20	15,558	15,558	15,560	16,163	(0.27)	7	4K	66M
1392/12/19	15,900	15,700	16,500	16,206	(0.85)	48	24K	384M
1392/12/18	15,740	15,740	15,741	16,345	(0.3)	13	5K	77M
1392/12/17	15,930	15,930	16,600	16,395	(1.19)	41	24K	378M
1392/12/14	16,045	16,045	16,900	16,593	(0.72)	70	66K	1B
1392/12/13	16,278	16,278	16,998	16,713	(1.43)	30	24K	395M
1392/12/12	16,167	16,167	17,170	16,956	0.69	73	219K	4B
1392/12/11	17,170	16,500	17,170	16,840	(1.92)	29	33K	538M
1392/12/10	16,254	16,254	17,499	17,170	1.41	51	177K	3B
1392/12/07	16,931	16,931	16,931	16,931	(4.0)	84	180K	3B
1392/11/30	17,500	16,901	17,999	17,636	1.50	48	104K	2B
1392/11/29	17,000	16,966	17,750	17,376	(1.67)	46	43K	748M
1392/11/28	17,458	16,520	17,884	17,672	2.76	98	217K	4B
1392/11/27	17,147	17,147	17,458	17,197	(3.72)	98	212K	4B
1392/11/26	17,149	17,149	17,149	17,861	(0.01)	1	200	3M
1392/11/23	17,151	17,151	17,151	17,863	(0.01)	1	200	3M
1392/11/21	17,160	17,160	17,160	17,865	(0.06)	3	889	15M
1392/11/20	17,224	17,224	17,224	17,875	(0.37)	3	6K	102M
1392/11/19	17,458	17,458	18,000	17,941	(1.34)	19	21K	375M
1392/11/16	18,290	17,640	18,300	18,185	(0.68)	36	24K	436M
1392/11/15	18,421	17,800	18,816	18,310	1.20	92	216K	4B
1392/11/14	17,007	17,005	18,421	18,093	2.15	161	401K	7B
1392/11/13	16,915	16,915	18,290	17,713	0.53	123	307K	5B
1392/11/12	17,650	17,300	17,651	17,619	3.81	70	125K	2B
1392/11/09	16,980	16,320	17,154	16,973	2.90	102	414K	7B
1392/11/08	16,980	15,999	17,300	16,495	(1.02)	131	252K	4B
1392/11/07	16,011	16,011	16,011	16,665	(0.08)	4	1K	20M
1392/11/06	16,020	16,020	16,020	16,678	(0.05)	4	894	14M
1392/11/05	16,003	16,003	17,300	16,687	0.11	56	87K	1B
1392/11/02	16,400	16,302	16,400	16,669	(1.84)	34	30K	487M
1392/11/01	16,742	16,742	17,880	16,981	(2.63)	33	61K	1B
1392/10/30	18,000	16,944	18,000	17,439	(1.2)	57	28K	489M
1392/10/28	17,700	17,164	18,163	17,650	(1.28)	108	70K	1B
1392/10/25	17,714	17,714	18,200	17,879	(3.11)	71	126K	2B
1392/10/24	18,410	18,377	19,480	18,452	(3.6)	112	408K	8B
1392/10/23	18,205	18,205	19,490	19,142	1.05	181	642K	12B
1392/10/22	18,504	18,504	18,504	18,944	(1.72)	18	27K	509M
1392/10/21	19,500	19,264	20,499	19,275	(3.94)	95	95K	2B
1392/10/18	20,065	20,065	20,990	20,066	(4.0)	151	549K	11B
1392/10/17	21,800	20,290	21,800	20,901	(1.05)	131	581K	12B
1392/10/16	20,002	20,007	21,380	21,123	2.75	197	590K	12B
1392/10/15	19,999	19,271	20,800	20,558	2.42	333	2M	37B
1392/10/14	20,100	19,261	20,788	20,073	0.34	193	432K	9B
1392/10/11	19,010	19,010	20,151	20,004	3.24	215	429K	9B
1392/10/09	18,800	18,752	19,720	19,376	(0.57)	312	666K	13B
1392/10/08	19,486	19,484	20,000	19,488	(3.98)	137	277K	5B
1392/10/07	20,289	20,289	21,079	20,295	(3.97)	140	263K	5B
1392/10/04	21,700	20,101	21,775	21,134	0.94	326	673K	14B
1392/10/03	20,600	20,600	20,963	20,938	3.87	165	317K	7B
1392/10/01	19,993	18,889	20,463	20,157	2.44	299	592K	12B
1392/09/30	20,700	19,203	20,700	19,676	(1.63)	374	551K	11B
1392/09/27	20,000	19,300	20,077	20,003	3.62	360	909K	18B
1392/09/26	19,099	18,129	19,566	19,305	2.61	455	933K	18B
1392/09/25	18,832	18,165	18,832	18,814	3.90	536	2M	45B
1392/09/20	18,100	17,950	18,110	18,108	3.99	610	2M	33B
1392/09/19	17,000	16,380	17,744	17,414	2.06	476	1M	19B
1392/09/18	17,989	16,608	17,989	17,062	(1.37)	384	1M	19B
1392/09/17	17,401	17,022	17,402	17,299	3.38	326	1M	22B
1392/09/16	16,667	16,210	16,803	16,733	3.57	319	1M	20B
1392/09/13	15,781	15,781	16,194	16,157	3.76	307	1M	19B
1392/09/12	14,711	14,711	15,632	15,572	3.60	395	2M	33B
1392/09/11	14,922	14,904	15,500	15,031	(3.18)	404	936K	14B
1392/09/10	15,834	14,788	15,834	15,525	1.97	567	1M	22B
1392/09/09	15,228	15,105	15,232	15,225	3.95	239	964K	15B
1392/09/06	14,697	14,390	14,698	14,647	3.64	573	1M	21B
1392/09/05	13,985	13,176	14,274	14,133	2.97	710	2M	32B
1392/09/04	13,580	12,801	13,780	13,725	3.58	738	4M	49B
1392/09/03	13,250	13,220	13,250	13,250	3.99	286	2M	23B
1392/09/02	12,500	12,320	12,786	12,741	3.63	311	1M	17B
1392/08/29	12,100	11,846	12,650	12,295	0.92	406	755K	9B
1392/08/28	12,000	11,612	12,575	12,183	0.73	310	587K	7B
1392/08/27	12,105	12,093	12,389	12,095	(3.98)	143	287K	3B
1392/08/26	12,821	12,200	12,821	12,596	2.17	440	1M	13B
1392/08/25	12,328	12,328	12,328	12,328	4.00	48	127K	2B
1392/08/21	11,790	11,341	11,924	11,854	3.38	209	399K	5B
1392/08/20	11,099	11,010	11,531	11,466	3.41	170	409K	5B
1392/08/19	11,445	11,001	11,445	11,088	(2.72)	128	440K	5B
1392/08/18	11,899	11,186	11,899	11,398	(2.18)	184	243K	3B
1392/08/15	11,652	11,600	11,652	11,652	4.00	138	680K	8B
1392/08/14	11,149	10,750	11,340	11,204	2.75	85	174K	2B
1392/08/13	11,000	10,770	11,149	10,904	(2.26)	177	389K	4B
1392/08/12	11,579	11,110	11,579	11,156	(3.59)	153	185K	2B
1392/08/11	11,694	11,200	11,699	11,572	0.47	167	338K	4B
1392/08/08	11,000	11,000	11,534	11,518	3.85	248	837K	10B
1392/08/07	11,169	10,950	11,390	11,091	0.53	148	206K	2B
1392/08/06	11,000	10,855	11,300	11,032	(2.43)	189	400K	4B
1392/08/05	11,800	11,220	11,800	11,307	(3.25)	138	153K	2B
1392/08/04	11,999	11,300	11,999	11,687	(0.27)	296	630K	7B
1392/08/01	11,450	11,450	11,743	11,719	3.78	275	1M	12B
1392/07/30	11,021	10,983	11,550	11,292	(1.16)	335	910K	10B
1392/07/29	11,450	11,388	11,500	11,424	(3.69)	296	561K	6B
1392/07/28	12,260	11,833	12,260	11,862	(3.76)	101	246K	3B
1392/07/27	12,890	11,958	12,890	12,326	(0.75)	604	1M	14B
1392/07/23	12,324	12,207	12,790	12,419	(1.83)	200	476K	6B
1392/07/22	12,850	12,324	13,099	12,650	(1.46)	240	632K	8B
1392/07/21	13,210	12,700	13,210	12,837	(2.87)	194	325K	4B
1392/07/20	13,600	13,072	13,600	13,216	(2.94)	370	879K	12B
1392/07/17	13,700	13,490	13,825	13,616	2.37	414	1M	14B
1392/07/16	12,985	12,820	13,381	13,301	3.37	573	1M	15B
1392/07/15	13,290	12,765	13,290	12,867	(3.23)	188	464K	6B
1392/07/14	13,365	12,700	13,365	13,296	3.46	434	2M	30B
1392/07/13	12,890	12,700	12,892	12,851	3.66	248	2M	25B
1392/07/10	11,800	11,800	12,431	12,397	3.71	386	1M	16B
1392/07/09	12,150	11,700	12,150	11,953	(0.75)	115	171K	2B
1392/07/08	12,024	12,024	12,440	12,043	(3.84)	150	554K	7B
1392/07/07	12,956	12,420	12,990	12,524	(3.19)	179	264K	3B
1392/07/06	12,955	12,600	12,955	12,937	3.85	357	1M	14B
1392/07/03	12,452	12,440	12,459	12,457	3.98	468	1M	18B
1392/07/02	11,880	11,706	11,994	11,980	3.88	36	273K	3B
1392/07/01	11,151	11,151	11,689	11,533	2.32	151	366K	4B
1392/06/31	11,397	11,010	11,400	11,272	(0.86)	31	44K	499M
1392/06/30	11,010	11,010	11,500	11,370	0.43	27	88K	999M
1392/06/27	11,900	11,288	11,900	11,321	(3.72)	57	115K	1B
1392/06/26	11,849	11,664	12,200	11,758	(3.22)	59	122K	1B
1392/06/25	11,898	11,832	12,129	12,149	(1.42)	30	26K	313M
1392/06/24	12,450	11,900	12,450	12,324	(0.56)	25	16K	197M
1392/06/23	12,652	12,300	12,652	12,393	(0.09)	28	24K	296M
1392/06/20	12,404	12,400	12,404	12,404	4.00	65	97K	1B
1392/06/19	11,927	11,927	11,927	11,927	3.99	19	64K	764M
1392/06/18	11,200	11,200	11,708	11,469	(0.06)	10	6K	66M
1392/06/17	11,256	11,256	11,500	11,476	(2.12)	49	35K	394M
1392/06/16	11,276	11,276	11,276	11,725	(0.17)	14	3K	31M
1392/06/13	11,299	11,299	11,299	11,745	(0.2)	10	3K	36M
1392/06/12	11,998	11,200	12,010	11,769	1.36	74	64K	753M
1392/06/10	11,390	11,390	11,970	11,611	(1.73)	46	88K	1B
1392/06/09	11,998	11,616	12,299	11,816	(2.35)	36	47K	553M
1392/06/06	12,100	12,100	12,100	12,100	(4.0)	38	95K	1B
1392/06/05	12,260	11,852	12,838	12,604	2.10	103	263K	3B
1392/06/04	12,999	12,260	12,700	12,345	(3.33)	56	70K	862M
1392/06/03	12,810	12,600	13,410	12,770	(2.15)	67	69K	879M
1392/06/02	12,699	12,699	13,084	13,051	3.74	65	127K	2B
1392/05/30	12,860	12,490	12,860	12,581	(0.44)	42	30K	378M
1392/05/29	12,850	12,333	13,119	12,636	(0.06)	38	16K	196M
1392/05/28	13,255	12,500	13,255	12,644	(0.89)	79	57K	723M
1392/05/27	12,681	12,680	13,001	12,758	(3.28)	80	108K	1B
1392/05/26	13,188	13,188	13,201	13,191	(3.97)	45	108K	1B
1392/05/23	13,700	13,669	13,700	13,737	(3.52)	46	57K	779M
1392/05/22	14,780	13,693	14,780	14,238	(0.18)	167	218K	3B
1392/05/21	14,263	14,263	14,263	14,263	4.00	40	65K	925M
1392/05/20	13,822	13,822	13,822	13,715	3.19	17	51K	706M
1392/05/16	13,000	12,850	13,432	13,291	2.90	83	185K	2B
1392/05/15	12,986	12,945	13,097	12,916	1.15	23	42K	551M
1392/05/14	13,535	12,534	13,535	12,769	(2.19)	74	125K	2B
1392/05/13	13,061	13,053	13,297	13,055	(3.98)	46	91K	1B
1392/05/12	13,654	12,604	13,654	13,596	3.56	174	280K	4B
1392/05/09	13,150	13,072	13,198	13,129	3.45	39	60K	786M
1392/05/07	12,600	12,301	12,952	12,691	1.90	109	177K	2B
1392/05/06	12,300	12,126	12,800	12,454	(1.39)	63	104K	1B
1392/05/05	12,611	12,610	12,801	12,630	(3.84)	54	87K	1B
1392/05/02	13,393	12,800	13,393	13,134	1.99	118	224K	3B
1392/05/01	12,878	12,878	12,878	12,878	4.00	24	65K	833M
1392/04/31	12,250	12,162	13,119	12,383	(1.86)	108	239K	3B
1392/04/30	12,615	12,611	12,689	12,618	(3.94)	88	240K	3B
1392/04/29	13,987	12,920	13,987	13,136	(2.39)	143	156K	2B
1392/04/26	13,000	13,000	13,710	13,458	2.09	245	743K	10B
1392/04/25	13,180	13,178	13,192	13,183	(3.96)	40	199K	3B
1392/04/24	13,715	13,715	14,450	13,727	(3.91)	72	285K	4B
1392/04/23	13,784	13,784	13,784	14,286	(0.5)	9	8K	111M
1392/04/22	15,179	14,054	15,179	14,358	(1.92)	118	309K	4B
1392/04/19	14,000	14,000	14,661	14,639	3.84	132	560K	8B
1392/04/18	13,904	13,904	14,940	14,098	(2.66)	258	918K	13B
1392/04/17	14,393	14,393	14,393	14,483	(3.4)	14	54K	783M
1392/04/16	15,939	14,721	15,939	14,992	(2.23)	150	285K	4B
1392/04/15	15,469	15,000	15,471	15,334	3.08	115	370K	6B
1392/04/12	14,876	14,876	14,876	14,876	4.00	127	538K	8B
1392/04/11	14,300	14,250	14,311	14,304	3.95	278	1M	16B
1392/04/10	13,761	13,761	13,761	13,761	4.00	29	126K	2B
1392/04/09	13,232	13,231	13,232	13,232	3.99	103	821K	11B
1392/04/08	12,724	12,724	12,724	12,724	4.00	9	69K	882M
1392/04/05	12,235	12,118	12,236	12,235	3.99	63	327K	4B
1392/04/04	11,766	11,750	11,766	11,766	4.00	58	254K	3B
1392/04/02	11,314	11,313	11,314	11,314	4.00	149	1M	13B
1392/04/01	10,879	10,879	10,879	10,879	4.00	7	78K	849M
1392/03/29	10,461	10,461	10,461	10,461	4.00	25	139K	1B
1392/03/28	10,060	10,049	10,060	10,059	3.98	114	1M	10B
1392/03/27	9,552	9,524	10,186	9,674	(2.48)	236	983K	10B
1392/03/26	10,499	9,851	10,499	9,920	(3.32)	207	1M	14B
1392/03/25	10,274	9,913	10,274	10,261	3.87	91	757K	8B
1392/03/22	9,940	9,550	10,000	9,879	17.52	307	2M	23B
1392/03/06	8,406	8,406	8,406	8,406	4.00	76	1M	9B
1392/03/05	8,083	8,080	8,083	8,083	3.99	68	642K	5B
1392/03/04	7,410	7,300	7,882	7,773	2.56	152	492K	4B
1392/03/01	7,600	7,432	7,750	7,579	(2.09)	174	664K	5B
1392/02/31	7,860	7,587	7,888	7,741	2.03	218	537K	4B
1392/02/30	7,587	7,501	7,587	7,587	3.99	273	2M	13B
1392/02/29	7,296	7,296	7,296	7,296	3.99	5	101K	734M
1392/02/28	7,016	7,016	7,016	7,016	3.99	32	115K	810M
1392/02/25	6,642	6,500	7,030	6,747	(0.3)	89	327K	2B
1392/02/24	7,090	6,566	7,090	6,767	(1.05)	76	172K	1B
1392/02/23	6,841	6,770	6,841	6,839	3.97	206	1M	9B
1392/02/22	6,822	6,822	6,822	6,578	0.27	5	4K	30M
1392/02/21	6,500	6,500	6,760	6,560	0.92	32	72K	470M
1392/02/18	6,500	6,500	6,500	6,500	(11.62)	36	278K	2B
1392/02/15	7,356	7,352	7,370	7,355	(3.96)	60	188K	1B
1392/02/14	7,661	7,652	7,899	7,658	(3.91)	153	714K	5B
1392/02/11	8,170	7,751	8,280	7,970	(1.28)	162	636K	5B
1392/02/10	8,091	7,950	8,091	8,073	3.77	221	1M	10B
1392/02/09	7,658	7,583	7,859	7,780	2.95	111	753K	6B
1392/02/08	7,551	7,551	7,779	7,557	(3.92)	361	3M	24B
1392/02/07	8,050	7,840	8,050	7,865	(3.69)	518	3M	25B
1392/02/04	8,166	8,166	8,166	8,166	4.00	15	118K	967M
1392/02/03	7,852	7,852	7,852	7,852	4.00	17	143K	1B
1392/02/02	7,646	7,646	7,646	7,550	2.69	8	43K	330M
1392/02/01	7,352	7,352	7,352	7,352	3.99	24	216K	2B
1392/01/31	7,070	7,070	7,070	7,070	3.99	26	327K	2B
1392/01/28	6,799	6,790	6,799	6,799	3.99	88	650K	4B
1392/01/27	6,538	6,538	6,538	6,538	3.99	76	614K	4B
1392/01/26	5,991	5,991	6,322	6,287	3.42	145	703K	4B
1392/01/24	6,097	5,914	6,118	6,079	3.33	143	584K	4B
1392/01/21	5,850	5,700	5,902	5,883	3.67	195	1M	8B
1392/01/20	5,597	5,300	5,707	5,675	3.41	239	2M	11B
1392/01/19	5,479	5,400	5,496	5,488	3.84	198	668K	4B
1392/01/18	5,150	5,150	5,316	5,285	3.38	95	258K	1B
1392/01/17	5,099	5,050	5,138	5,112	3.46	55	205K	1B
1392/01/14	4,999	4,999	5,068	4,941	0.75	9	25K	125M
1392/01/11	4,960	4,881	5,000	4,904	0.53	20	67K	328M
1392/01/10	5,100	4,840	5,100	4,878	(3.23)	28	93K	453M
1392/01/07	5,090	4,952	5,090	5,041	(0.04)	12	13K	64M
1392/01/06	5,029	5,000	5,146	5,043	0.50	26	27K	137M
1392/01/05	4,999	4,970	5,020	5,018	3.96	58	121K	608M
1391/12/28	4,879	4,750	4,879	4,827	0.23	15	27K	133M
1391/12/27	4,700	4,700	4,899	4,816	0.04	8	15K	74M
1391/12/26	4,755	4,643	4,896	4,814	(0.45)	16	15K	71M
1391/12/23	4,946	4,800	4,946	4,836	(0.62)	35	147K	711M
1391/12/22	4,830	4,801	4,869	4,866	3.93	76	244K	1B
1391/12/21	4,750	4,610	4,835	4,682	0.67	23	27K	126M
1391/12/20	4,651	4,580	4,699	4,651	(2.45)	39	188K	875M
1391/12/19	4,920	4,620	4,920	4,768	(0.89)	21	28K	134M
1391/12/16	4,890	4,761	4,899	4,811	(0.76)	11	78K	374M
1391/12/15	4,801	4,801	4,890	4,848	(0.86)	16	50K	240M
1391/12/14	4,895	4,704	4,947	4,890	2.07	27	71K	346M
1391/12/13	4,880	4,650	4,880	4,791	(0.21)	8	35K	167M
1391/12/12	4,810	4,790	4,840	4,801	(1.42)	48	205K	985M
1391/12/09	5,019	4,771	5,019	4,870	(1.52)	36	139K	676M
1391/12/08	4,880	4,874	4,988	4,945	(2.6)	37	43K	211M
1391/12/07	4,924	4,924	4,950	5,077	(1.01)	17	16K	80M
1391/12/06	5,055	5,029	5,189	5,129	(2.08)	10	35K	175M
1391/12/05	5,280	5,051	5,299	5,238	2.73	105	305K	2B
1391/12/02	5,099	4,974	5,099	5,099	4.00	160	1M	6B
1391/12/01	4,904	4,903	4,904	4,903	3.97	17	64K	312M
1391/11/30	4,650	4,650	4,800	4,716	0.28	27	46K	216M
1391/11/29	4,700	4,700	4,870	4,703	0.34	24	58K	272M
1391/11/28	4,749	4,676	4,779	4,687	(3.76)	44	101K	473M
1391/11/25	4,899	4,754	4,899	4,870	(1.66)	37	32K	153M
1391/11/24	5,000	4,949	5,000	4,952	1.60	632	1M	7B
1391/11/23	4,830	4,800	4,978	4,874	1.82	85	332K	2B
1391/11/21	4,765	4,660	4,840	4,787	2.73	31	115K	552M
1391/11/18	4,645	4,600	4,764	4,660	0.41	40	115K	535M
1391/11/17	4,594	4,594	4,700	4,641	1.29	25	105K	486M
1391/11/16	4,594	4,594	4,594	4,582	0.97	1	50K	230M
1391/11/15	4,531	4,531	4,590	4,538	0.15	35	123K	557M
1391/11/14	4,550	4,500	4,550	4,531	0.04	44	133K	604M
1391/11/11	4,534	4,481	4,534	4,529	3.88	58	177K	803M
1391/11/09	4,340	4,340	4,439	4,360	0.86	18	46K	200M
1391/11/08	4,281	4,281	4,390	4,323	1.15	33	99K	427M
1391/11/07	4,323	4,220	4,440	4,274	(2.69)	46	120K	513M
1391/11/04	4,309	4,163	4,483	4,392	1.88	40	120K	527M
1391/11/03	4,431	4,309	4,431	4,311	(3.94)	56	235K	1B
1391/11/02	4,550	4,430	4,550	4,488	(0.64)	12	22K	97M
1391/11/01	4,710	4,493	4,710	4,517	(3.48)	64	336K	2B
1391/10/30	4,838	4,600	4,838	4,680	(0.02)	60	246K	1B
1391/10/27	4,681	4,681	4,681	4,681	4.00	10	80K	375M
1391/10/26	4,450	4,400	4,518	4,501	3.59	33	145K	653M
1391/10/25	4,459	4,270	4,490	4,345	(2.01)	41	111K	484M
1391/10/24	4,407	4,400	4,500	4,434	(2.27)	39	225K	997M
1391/10/20	4,520	4,520	4,657	4,537	(3.55)	40	72K	329M
1391/10/19	4,759	4,698	4,790	4,704	(3.86)	29	95K	445M
1391/10/18	4,820	4,780	4,948	4,893	0.16	20	73K	358M
1391/10/17	5,050	4,722	5,050	4,885	(0.67)	121	458K	2B
1391/10/13	4,900	4,899	4,920	4,918	3.95	75	295K	1B
1391/10/12	4,600	4,600	4,765	4,731	3.25	73	414K	2B
1391/10/11	4,450	4,450	4,587	4,582	3.88	44	176K	807M
1391/10/10	4,411	4,381	4,500	4,411	(1.41)	21	162K	714M
1391/10/09	4,600	4,410	4,600	4,474	(2.1)	64	190K	851M
1391/10/06	4,500	4,499	4,650	4,570	1.67	127	474K	2B
1391/10/05	4,490	4,477	4,499	4,495	3.91	81	311K	1B
1391/10/04	4,326	4,326	4,326	4,326	3.99	52	348K	2B
1391/10/03	4,150	4,071	4,265	4,160	1.44	86	227K	946M
1391/10/02	4,120	4,065	4,159	4,101	(1.56)	54	128K	527M
1391/09/29	4,151	4,111	4,230	4,166	(0.79)	20	36K	147M
1391/09/28	4,230	4,150	4,267	4,199	(0.12)	16	17K	70M
1391/09/27	4,260	4,100	4,261	4,204	(0.97)	47	140K	588M
1391/09/26	4,222	4,220	4,300	4,245	(0.91)	19	47K	198M
1391/09/25	4,349	4,270	4,349	4,284	1.61	24	41K	177M
1391/09/22	4,195	4,100	4,249	4,216	3.18	26	62K	263M
1391/09/21	4,052	4,010	4,199	4,086	(1.09)	20	64K	261M
1391/09/20	4,119	4,100	4,200	4,131	(0.15)	45	118K	486M
1391/09/19	4,211	4,125	4,211	4,137	(3.7)	95	330K	1B
1391/09/18	4,413	4,239	4,413	4,296	(2.7)	129	455K	2B
1391/09/15	4,420	4,382	4,539	4,415	(3.26)	32	127K	561M
1391/09/14	4,555	4,445	4,555	4,564	(0.31)	9	12K	52M
1391/09/13	4,580	4,552	4,600	4,578	(0.52)	14	42K	194M
1391/09/12	4,560	4,551	4,650	4,602	1.41	40	103K	474M
1391/09/11	4,397	4,397	4,606	4,538	2.05	26	60K	272M
1391/09/08	4,520	4,365	4,520	4,447	(1.53)	23	42K	185M
1391/09/07	4,510	4,467	4,586	4,516	0.18	23	31K	142M
1391/09/06	4,471	4,471	4,584	4,508	1.58	37	40K	180M
1391/09/01	4,400	4,350	4,550	4,438	0.63	16	44K	196M
1391/08/30	4,350	4,350	4,470	4,410	0.52	18	24K	107M
1391/08/29	4,290	4,290	4,470	4,387	1.43	43	104K	455M
1391/08/28	4,377	4,272	4,409	4,325	(2.04)	61	129K	557M
1391/08/27	4,465	4,376	4,600	4,415	(3.14)	51	115K	506M
1391/08/24	4,720	4,500	4,720	4,558	0.35	45	131K	597M
1391/08/23	4,580	4,501	4,613	4,542	2.39	17	40K	184M
1391/08/22	4,353	4,353	4,584	4,436	0.64	28	19K	86M
1391/08/21	4,480	4,393	4,490	4,408	(2.76)	48	127K	561M
1391/08/20	4,504	4,500	4,660	4,533	(0.96)	24	58K	264M
1391/08/17	4,600	4,600	4,650	4,577	1.33	21	46K	213M
1391/08/16	4,451	4,451	4,690	4,517	(1.85)	33	87K	394M
1391/08/15	4,601	4,600	4,612	4,602	(3.94)	57	129K	596M
1391/08/14	4,758	4,758	4,977	4,791	(2.68)	22	95K	456M
1391/08/10	4,770	4,760	4,990	4,923	(0.67)	46	141K	695M
1391/08/09	4,949	4,800	5,001	4,956	3.06	117	511K	3B
1391/08/08	4,799	4,799	4,810	4,809	3.98	45	216K	1B
1391/08/07	4,571	4,571	4,900	4,625	(2.86)	159	859K	4B
1391/08/06	4,668	4,668	4,668	4,761	(2.08)	9	33K	155M
1391/08/03	4,720	4,720	4,720	4,862	(1.1)	10	18K	83M
1391/08/02	4,768	4,768	4,768	4,916	(1.01)	10	16K	78M
1391/08/01	4,966	4,966	4,970	4,966	(3.98)	34	100K	496M
1391/07/30	5,370	5,146	5,370	5,172	(3.51)	95	182K	943M
1391/07/29	5,273	5,212	5,450	5,360	1.67	134	235K	1B
1391/07/26	5,279	5,214	5,291	5,272	3.62	258	801K	4B
1391/07/25	5,088	5,083	5,088	5,088	3.99	118	755K	4B
1391/07/24	4,893	4,893	4,893	4,893	4.00	20	91K	443M
1391/07/23	4,730	4,730	4,730	4,705	3.43	14	55K	262M
1391/07/22	4,435	4,435	4,558	4,549	3.79	40	139K	631M
1391/07/19	4,500	4,274	4,500	4,383	(1.55)	69	366K	2B
1391/07/18	4,445	4,400	4,484	4,452	1.69	101	290K	1B
1391/07/17	4,359	4,277	4,455	4,378	0.69	173	622K	3B
1391/07/16	4,550	4,229	4,550	4,348	(1.29)	326	1M	6B
1391/07/15	4,405	4,405	4,405	4,405	3.99	63	559K	2B
1391/07/12	4,236	4,236	4,236	4,236	3.98	9	64K	271M
1391/07/11	4,074	4,074	4,074	4,074	3.98	9	69K	281M
1391/07/10	3,918	3,918	3,918	3,918	3.98	7	64K	251M
1391/07/09	3,915	3,915	3,915	3,768	0.08	3	1K	4M
1391/07/08	3,915	3,915	3,915	3,765	0.0	1	3	12K
1391/07/04	3,897	3,897	3,897	3,765	0.45	12	7K	28M
1391/07/03	3,852	3,852	3,852	3,748	1.19	3	19K	73M
1391/07/02	3,833	3,833	3,833	3,704	0.49	3	8K	30M
1391/07/01	3,754	3,754	3,754	3,686	2.11	4	34K	127M
1391/06/29	3,752	3,752	3,752	3,610	0.06	1	1K	4M
1391/06/28	3,735	3,735	3,735	3,608	0.45	3	7K	27M
1391/06/27	3,734	3,734	3,734	3,592	0.03	3	610	2M
1391/06/26	3,713	3,713	3,713	3,591	0.56	4	9K	33M
1391/06/25	3,658	3,658	3,658	3,571	1.51	8	24K	89M
1391/06/21	3,600	3,450	3,600	3,518	(1.32)	22	91K	321M
1391/06/20	3,592	3,509	3,592	3,565	(2.36)	59	101K	360M
1391/06/19	3,699	3,584	3,699	3,651	(1.4)	10	33K	119M
1391/06/18	3,760	3,650	3,800	3,703	0.22	20	26K	96M
1391/06/15	3,744	3,690	3,750	3,695	0.0	10	11K	41M
1391/06/14	3,750	3,730	3,788	3,695	1.43	22	29K	110M
1391/06/13	3,620	3,620	3,693	3,643	2.59	21	44K	163M
1391/06/12	3,620	3,619	3,620	3,551	0.37	7	10K	37M
1391/06/06	3,650	3,600	3,650	3,538	0.74	10	13K	46M
1391/06/05	3,440	3,440	3,519	3,512	3.78	24	73K	257M
1391/06/04	3,419	3,402	3,430	3,384	0.09	7	6K	19M
1391/06/01	3,383	3,383	3,419	3,381	0.36	18	34K	114M
1391/05/31	3,362	3,362	3,385	3,369	0.21	8	25K	84M
1391/05/28	3,421	3,350	3,421	3,362	(1.18)	15	58K	195M
1391/05/25	3,383	3,383	3,420	3,402	(0.12)	4	19K	66M
1391/05/23	3,350	3,350	3,390	3,406	(0.09)	9	6K	20M
1391/05/22	3,450	3,380	3,485	3,409	0.38	23	53K	181M
1391/05/21	3,430	3,430	3,488	3,396	1.25	7	20K	70M
1391/05/18	3,399	3,340	3,430	3,354	0.21	12	13K	44M
1391/05/17	3,377	3,301	3,377	3,347	1.45	15	49K	164M
1391/05/16	3,222	3,222	3,285	3,299	(0.66)	5	14K	46M
1391/05/15	3,290	3,290	3,360	3,321	(1.95)	24	70K	232M
1391/05/14	3,476	3,353	3,476	3,387	(3.01)	27	120K	406M
1391/05/11	3,550	3,480	3,580	3,492	0.11	19	52K	180M
1391/05/10	3,511	3,483	3,582	3,488	0.23	15	16K	58M
1391/05/09	3,510	3,475	3,510	3,480	(3.84)	30	75K	261M
1391/05/08	3,632	3,550	3,632	3,619	(0.71)	19	33K	119M
1391/05/07	3,637	3,637	3,650	3,645	(1.59)	11	83K	303M
1391/05/04	3,671	3,671	3,748	3,704	0.03	4	3K	12M
1391/05/03	3,650	3,650	3,781	3,703	(0.08)	12	28K	103M
1391/05/02	3,731	3,672	3,731	3,706	(0.32)	34	75K	277M
1391/05/01	3,760	3,740	3,807	3,718	1.39	16	37K	140M
1391/04/31	3,630	3,630	3,700	3,667	1.61	13	87K	318M
1391/04/28	3,552	3,534	3,700	3,609	(1.96)	16	43K	152M
1391/04/27	3,700	3,661	3,700	3,681	(3.46)	35	104K	384M
1391/04/26	3,839	3,800	3,842	3,813	0.13	42	152K	578M
1391/04/25	3,800	3,706	3,800	3,808	(0.52)	9	24K	90M
1391/04/24	3,851	3,801	3,851	3,828	(0.91)	12	56K	214M
1391/04/21	3,879	3,805	3,879	3,863	3.57	43	183K	706M
1391/04/20	3,739	3,739	3,767	3,730	2.95	13	49K	186M
1391/04/19	3,740	3,631	3,749	3,623	0.47	14	12K	43M
1391/04/18	3,674	3,581	3,700	3,606	(3.25)	35	177K	640M
1391/04/17	3,750	3,682	3,771	3,727	(2.61)	21	79K	295M
1391/04/14	3,900	3,800	3,900	3,827	0.34	48	91K	350M
1391/04/13	3,814	3,814	3,814	3,814	3.98	14	106K	403M
1391/04/12	3,745	3,745	3,745	3,668	1.86	4	30K	112M
1391/04/11	3,734	3,734	3,734	3,601	0.28	3	5K	17M
1391/04/10	3,556	3,556	3,726	3,591	0.22	4	6K	23M
1391/04/07	3,552	3,552	3,610	3,583	(1.27)	25	109K	389M
1391/04/06	3,871	3,575	3,871	3,629	(2.52)	31	62K	223M
1391/04/05	3,707	3,700	3,759	3,723	0.65	12	57K	212M
1391/04/04	3,699	3,680	3,718	3,699	0.0	23	20K	75M
1391/04/03	3,750	3,672	3,750	3,699	(3.27)	34	112K	416M
1391/03/31	3,820	3,820	3,872	3,824	1.41	19	47K	181M
1391/03/30	3,790	3,710	3,790	3,771	(1.15)	17	36K	136M
1391/03/28	3,810	3,757	3,859	3,815	(0.93)	14	39K	146M
1391/03/27	3,851	3,850	3,900	3,851	(0.16)	26	99K	383M
1391/03/24	3,900	3,815	3,900	3,857	(1.46)	29	90K	348M
1391/03/23	3,989	3,880	3,990	3,914	0.77	25	35K	137M
1391/03/22	3,793	3,793	3,894	3,884	3.71	43	168K	651M
1391/03/21	3,733	3,733	3,860	3,745	(3.68)	42	281K	1B
1391/03/20	3,888	3,888	3,900	3,888	(3.98)	52	194K	756M
1391/03/17	4,050	4,048	4,053	4,049	(3.96)	57	229K	925M
1391/03/16	4,220	4,212	4,250	4,216	(3.9)	55	255K	1B
1391/03/13	4,467	4,200	4,467	4,387	2.12	226	1M	6B
1391/03/10	4,296	4,296	4,296	4,296	3.99	23	171K	736M
1391/03/09	4,100	4,008	4,164	4,131	3.17	96	413K	2B
1391/03/08	3,950	3,900	4,019	4,004	3.60	208	811K	3B
1391/03/07	3,753	3,753	3,889	3,865	3.34	65	123K	477M
1391/03/06	3,840	3,710	3,840	3,740	(2.2)	41	75K	282M
1391/03/03	3,739	3,739	3,900	3,824	1.92	87	269K	1B
1391/03/02	3,691	3,685	3,787	3,752	(0.92)	13	27K	102M
1391/03/01	3,830	3,723	3,830	3,787	(1.33)	26	65K	247M
1391/02/31	3,830	3,750	3,880	3,838	0.37	51	99K	382M
1391/02/30	3,795	3,795	3,850	3,824	2.91	55	129K	493M
1391/02/27	3,700	3,700	3,749	3,716	1.09	39	86K	321M
1391/02/26	3,741	3,655	3,741	3,676	0.44	22	39K	144M
1391/02/25	3,661	3,641	3,661	3,660	3.95	68	188K	690M
1391/02/24	3,491	3,491	3,550	3,521	(1.15)	27	77K	270M
1391/02/23	3,711	3,535	3,711	3,562	(3.26)	73	117K	416M
1391/02/20	3,671	3,659	3,750	3,682	(3.38)	62	184K	679M
1391/02/19	3,961	3,773	3,961	3,811	(3.03)	116	338K	1B
1391/02/18	3,969	3,890	3,975	3,930	2.61	195	716K	3B
1391/02/17	3,830	3,800	3,830	3,830	3.99	160	867K	3B
1391/02/05	4,930	4,600	4,930	4,733	(1.17)	161	634K	3B
1391/02/04	4,694	4,688	4,792	4,789	3.93	314	3M	13B
1391/02/03	4,600	4,599	4,697	4,608	0.72	26	78K	359M
1391/01/30	4,430	4,430	4,607	4,575	3.27	38	107K	492M
1391/01/29	4,400	4,367	4,400	4,430	(0.25)	10	16K	73M
1391/01/28	4,443	4,400	4,444	4,441	(0.02)	4	6K	25M
1391/01/27	4,446	4,309	4,500	4,442	1.46	18	100K	442M
1391/01/26	4,351	4,351	4,371	4,378	(0.05)	3	6K	26M
1391/01/23	4,324	4,324	4,397	4,380	(0.43)	11	17K	75M
1391/01/22	4,403	4,333	4,403	4,399	(0.54)	12	53K	234M
1391/01/21	4,514	4,393	4,514	4,423	(0.7)	9	55K	242M
1391/01/20	4,445	4,401	4,500	4,454	0.79	23	62K	278M
1391/01/19	4,300	4,300	4,488	4,419	1.28	30	69K	305M
1391/01/16	4,396	4,300	4,396	4,363	(0.41)	9	22K	93M
1391/01/15	4,352	4,241	4,394	4,381	(0.32)	5	17K	74M
1391/01/14	4,401	4,377	4,436	4,395	(1.44)	22	94K	413M
1391/01/09	4,509	4,420	4,509	4,459	0.61	11	96K	427M
1391/01/08	4,400	4,400	4,478	4,432	(0.34)	14	34K	148M
1391/01/07	4,326	4,325	4,330	4,447	(1.29)	4	21K	89M
1391/01/06	4,500	4,451	4,685	4,505	(0.6)	14	29K	131M
1391/01/05	4,400	4,400	4,596	4,532	2.49	27	72K	324M
1390/12/28	4,441	4,399	4,450	4,422	1.49	50	106K	467M
1390/12/27	4,372	4,300	4,372	4,357	3.64	29	72K	313M
1390/12/24	4,150	4,150	4,221	4,204	3.57	17	64K	269M
1390/12/23	3,998	3,998	4,077	4,059	3.52	34	251K	1B
1390/12/22	3,922	3,920	3,990	3,921	0.15	11	19K	76M
1390/12/21	3,880	3,879	3,990	3,915	1.58	35	81K	319M
1390/12/20	3,832	3,832	3,880	3,854	0.21	20	30K	114M
1390/12/17	3,890	3,832	3,890	3,846	(0.23)	12	29K	110M
1390/12/16	3,830	3,830	3,890	3,855	(0.05)	7	7K	26M
1390/12/15	3,850	3,830	3,900	3,857	(0.13)	13	17K	67M
1390/12/14	3,900	3,830	3,947	3,862	0.13	6	22K	86M
1390/12/13	3,905	3,770	3,905	3,857	(1.1)	19	32K	120M
1390/12/10	3,946	3,898	3,947	3,900	1.99	25	89K	346M
1390/12/09	3,701	3,700	3,880	3,824	2.49	25	47K	180M
1390/12/08	3,658	3,657	3,658	3,731	(0.19)	2	6K	22M
1390/12/07	3,899	3,728	3,899	3,738	(3.73)	32	110K	411M
1390/12/06	3,964	3,753	3,964	3,883	(0.44)	15	13K	51M
1390/12/03	3,899	3,899	3,945	3,900	7.26	4	2K	9M
1390/12/02	3,630	3,630	3,696	3,636	0.17	15	27K	98M
1390/12/01	3,601	3,600	3,642	3,630	3.07	31	134K	488M
1390/11/30	3,400	3,400	3,637	3,522	(0.51)	5	13K	45M
1390/11/29	3,813	3,523	3,635	3,540	(3.52)	23	61K	215M
1390/11/26	3,700	3,665	3,701	3,669	(3.88)	23	168K	618M
1390/11/25	3,800	3,800	3,800	3,817	(0.21)	7	20K	76M
1390/11/24	3,701	3,701	3,920	3,825	0.05	7	13K	50M
1390/11/19	3,740	3,726	3,940	3,823	(1.49)	11	26K	99M
1390/11/18	3,901	3,814	3,901	3,881	(2.29)	20	41K	156M
1390/11/17	3,900	3,872	3,900	3,972	(0.38)	4	10K	40M
1390/11/16	3,950	3,920	3,950	3,987	(0.62)	4	21K	83M
1390/11/15	3,955	3,950	4,000	4,012	(0.52)	15	24K	95M
1390/11/12	4,043	3,962	4,050	4,033	(0.93)	18	29K	118M
1390/11/11	4,080	4,050	4,085	4,071	(0.42)	16	36K	145M
1390/11/10	4,091	4,061	4,091	4,088	(0.2)	6	20K	81M
1390/11/09	4,110	4,060	4,179	4,096	0.39	7	17K	70M
1390/11/08	4,062	4,061	4,079	4,080	(0.1)	8	13K	51M
1390/11/05	4,063	4,050	4,100	4,084	(1.92)	20	56K	227M
1390/11/03	4,168	4,125	4,168	4,164	(0.1)	18	31K	128M
1390/11/01	4,240	4,250	4,319	4,168	0.07	6	2K	9M
1390/10/28	4,320	4,120	4,320	4,165	(0.86)	11	38K	156M
1390/10/27	4,204	4,130	4,210	4,201	(0.73)	18	41K	170M
1390/10/26	4,200	4,188	4,330	4,232	(2.98)	17	53K	224M
1390/10/25	4,408	4,200	4,500	4,362	0.69	58	133K	580M
1390/10/21	4,310	4,310	4,398	4,332	2.41	19	86K	373M
1390/10/20	4,120	4,110	4,303	4,230	2.22	21	118K	500M
1390/10/19	4,151	4,100	4,151	4,138	(0.34)	11	47K	196M
1390/10/18	4,150	4,065	4,150	4,152	(0.26)	12	29K	119M
1390/10/17	4,074	4,074	4,150	4,163	(0.45)	8	21K	88M
1390/10/14	4,295	4,130	4,295	4,182	1.23	30	83K	349M
1390/10/13	4,017	4,017	4,280	4,131	(1.1)	10	34K	138M
1390/10/12	4,200	4,177	4,200	4,177	(4.0)	24	113K	470M
1390/10/11	4,368	4,200	4,529	4,351	(0.16)	15	54K	234M
1390/10/10	4,350	4,350	4,360	4,358	3.94	27	72K	314M
1390/10/07	4,099	4,099	4,280	4,193	1.77	11	41K	175M
1390/10/06	4,127	4,120	4,127	4,120	(3.99)	28	187K	770M
1390/10/05	4,265	4,251	4,265	4,291	(3.09)	24	50K	214M
1390/10/04	4,453	4,425	4,453	4,428	(3.91)	16	81K	359M
1390/10/03	4,471	4,466	4,795	4,608	(0.95)	24	118K	545M
1390/09/30	4,652	4,652	4,652	4,652	(3.98)	11	113K	526M
1390/09/29	5,000	4,765	5,000	4,845	(2.38)	30	101K	491M
1390/09/28	5,063	4,681	5,063	4,963	1.93	130	1M	5B
1390/09/27	4,635	4,635	5,021	4,869	0.85	83	619K	3B
1390/09/22	4,650	4,650	4,650	4,828	(0.31)	2	5K	23M
1390/09/20	4,650	4,650	4,650	4,843	0.0	1	100	465K
1390/09/16	4,657	4,657	4,657	4,843	(0.16)	3	3K	12M
1390/09/13	4,660	4,660	4,660	4,851	(0.06)	1	1K	5M
1390/09/12	4,854	4,854	4,854	4,854	(4.0)	9	69K	335M
1390/09/08	4,857	4,857	4,857	5,056	(0.06)	1	1K	5M
1390/08/25	4,860	4,860	4,860	5,059	(0.06)	1	928	5M
1390/08/22	4,863	4,863	4,863	5,062	(0.06)	1	1K	5M
1390/08/18	4,863	4,863	4,863	5,065	0.0	1	51	248K
1390/08/14	4,863	4,863	4,863	5,065	0.0	1	10	49K
1390/08/09	4,865	4,865	4,865	5,065	(0.04)	1	500	2M
1390/08/03	4,867	4,867	4,867	5,067	(0.04)	2	645	3M
1390/08/02	4,900	4,880	4,900	5,069	(0.28)	9	4K	21M
1390/08/01	4,905	4,905	4,905	5,083	(0.51)	4	8K	39M
1390/07/30	4,930	4,930	4,930	5,109	(0.37)	2	6K	30M
1390/07/27	5,030	4,971	5,030	5,128	(0.97)	7	16K	81M
1390/07/26	5,032	5,030	5,035	5,178	(1.01)	7	17K	86M
1390/07/25	5,027	5,027	5,070	5,231	(0.1)	5	2K	8M
1390/07/23	5,161	5,150	5,161	5,236	(0.3)	5	11K	58M
1390/07/20	5,171	5,160	5,171	5,252	(0.32)	2	10K	52M
1390/07/19	5,200	5,200	5,337	5,269	(0.85)	12	39K	205M
1390/07/17	5,200	5,200	5,349	5,314	3.10	15	114K	607M
1390/07/16	5,100	5,100	5,110	5,154	(0.12)	4	6K	33M
1390/07/13	5,115	5,109	5,220	5,160	(3.03)	14	50K	254M
1390/07/12	5,300	5,208	5,350	5,321	(1.92)	12	31K	163M
1390/07/11	5,410	5,271	5,410	5,425	(0.04)	2	1K	6M
1390/07/10	5,425	5,290	5,425	5,427	(1.51)	13	40K	217M
1390/07/09	5,500	5,449	5,580	5,510	1.12	48	373K	2B
1390/07/06	5,400	5,290	5,590	5,449	1.21	73	434K	2B
1390/07/05	5,400	5,300	5,429	5,384	3.02	33	201K	1B
1390/07/04	5,074	5,074	5,276	5,226	3.00	25	87K	453M
1390/07/03	5,180	5,001	5,190	5,074	(1.0)	27	54K	271M
1390/06/30	5,229	5,069	5,229	5,125	1.79	18	157K	803M
1390/06/29	5,037	5,018	5,037	5,035	3.94	23	201K	1B
1390/06/28	4,900	4,900	4,942	4,844	1.94	12	31K	154M
1390/06/27	4,620	4,615	4,996	4,752	(1.1)	43	2M	10B
1390/06/26	4,676	4,676	4,808	4,805	(1.33)	17	2M	10B
1390/06/23	4,882	4,770	4,882	4,870	3.73	25	101K	493M
1390/06/22	4,580	4,580	4,724	4,695	3.32	17	56K	266M
1390/06/21	4,572	4,402	4,572	4,544	3.34	29	154K	701M
1390/06/20	4,360	4,359	4,401	4,397	3.90	31	161K	709M
1390/06/19	4,270	4,270	4,294	4,232	2.49	14	41K	175M
1390/06/16	4,110	4,110	4,200	4,129	0.46	19	44K	182M
1390/06/15	4,060	4,060	4,150	4,110	1.43	19	92K	380M
1390/06/14	4,010	4,000	4,010	4,052	(0.22)	4	10K	40M
1390/06/13	4,051	4,000	4,132	4,061	(0.47)	13	30K	123M
1390/06/12	4,081	4,080	4,100	4,080	0.0	3	11K	44M
1390/06/08	4,110	4,110	4,149	4,080	0.34	5	12K	48M
1390/06/07	4,110	4,090	4,110	4,066	0.27	10	13K	54M
1390/06/06	4,105	4,071	4,105	4,055	0.12	4	9K	37M
1390/06/05	4,041	4,041	4,070	4,050	(0.02)	6	11K	44M
1390/06/02	4,070	4,030	4,070	4,051	(0.05)	6	13K	51M
1390/06/01	4,014	3,999	4,016	4,053	(0.52)	7	19K	77M
1390/05/30	4,070	4,002	4,130	4,074	0.07	15	40K	163M
1390/05/29	4,052	4,000	4,200	4,071	(0.29)	10	18K	71M
1390/05/26	4,050	4,041	4,050	4,083	(0.24)	4	13K	53M
1390/05/25	4,139	4,080	4,214	4,093	1.01	14	24K	99M
1390/05/24	4,000	3,998	4,100	4,052	0.10	18	41K	168M
1390/05/23	4,050	4,000	4,050	4,048	(0.27)	13	23K	93M
1390/05/22	4,038	4,038	4,215	4,059	0.15	9	9K	35M
1390/05/19	4,043	4,000	4,045	4,053	(0.52)	16	33K	133M
1390/05/18	4,041	4,041	4,061	4,074	(1.04)	10	44K	177M
1390/05/17	4,062	4,062	4,065	4,117	(0.34)	4	13K	53M
1390/05/16	4,070	4,050	4,150	4,131	(0.94)	11	25K	103M
1390/05/15	4,172	4,120	4,172	4,170	(0.43)	27	39K	161M
1390/05/12	4,168	4,168	4,239	4,188	(0.21)	10	22K	94M
1390/05/11	4,061	4,061	4,244	4,197	0.55	10	41K	171M
1390/05/10	4,201	4,110	4,201	4,174	(2.36)	18	43K	176M
1390/05/08	4,240	4,240	4,245	4,275	(0.12)	2	8K	33M
1390/05/05	4,150	4,150	4,424	4,280	(0.58)	24	93K	400M
1390/05/04	4,305	4,305	4,306	4,305	(3.99)	33	85K	368M
1390/05/03	4,506	4,221	4,506	4,484	3.48	70	363K	2B
1390/05/02	4,333	4,333	4,333	4,333	3.98	8	76K	331M
1390/05/01	4,167	4,167	4,167	4,167	3.99	12	70K	291M
1390/04/29	3,900	3,900	4,040	4,007	3.14	52	133K	533M
1390/04/28	3,886	3,884	3,886	3,885	4.02	17	79K	307M
1390/04/21	3,750	3,686	3,752	3,735	(2.71)	10	56K	207M
1390/04/20	3,988	3,750	3,988	3,839	0.0	26	77K	296M
1390/04/19	3,853	3,780	3,853	3,839	3.62	93	276K	1B
1390/04/18	3,780	3,780	3,780	3,705	1.93	2	31K	116M
1390/04/15	3,694	3,694	3,694	3,635	2.34	10	37K	138M
1390/04/14	3,635	3,635	3,635	3,552	1.60	16	26K	94M
1390/04/13	3,499	3,490	3,505	3,496	3.71	15	61K	214M
1390/04/12	3,440	3,350	3,443	3,371	1.81	10	31K	106M
1390/04/11	3,311	3,311	3,311	3,311	0.0	1	3K	10M
1390/04/08	3,400	3,400	3,400	3,311	0.24	3	5K	17M
1390/04/07	3,300	3,251	3,310	3,303	(2.45)	13	56K	186M
1390/04/06	3,478	3,306	3,478	3,386	(1.66)	19	56K	188M
1390/04/05	3,478	3,420	3,480	3,443	2.81	21	67K	230M
1390/04/04	3,484	3,301	3,484	3,349	(0.03)	2	1K	5M
1390/04/01	3,349	3,349	3,351	3,350	(3.96)	25	77K	259M
1390/03/31	3,405	3,405	3,405	3,488	(1.64)	6	26K	90M
1390/03/30	3,459	3,459	3,459	3,546	(1.58)	12	25K	88M
1390/03/29	3,520	3,520	3,520	3,603	(1.72)	4	28K	98M
1390/03/28	3,552	3,552	3,552	3,666	(0.89)	7	14K	51M
1390/03/25	3,575	3,575	3,575	3,699	(0.64)	2	11K	38M
1390/03/24	3,609	3,609	3,609	3,723	(0.96)	5	16K	56M
1390/03/23	3,696	3,627	3,696	3,759	(0.5)	10	8K	30M
1390/03/22	3,807	3,520	3,807	3,778	3.20	64	211K	795M
1390/03/21	3,661	3,659	3,661	3,661	3.98	45	153K	560M
1390/03/18	3,521	3,521	3,521	3,521	3.99	16	69K	243M
1390/03/17	3,386	3,386	3,386	3,386	3.99	6	70K	237M
1390/03/16	3,250	3,250	3,257	3,256	3.93	14	78K	254M
1390/03/11	3,077	3,077	3,190	3,133	(1.91)	10	40K	124M
1390/03/10	3,192	3,191	3,228	3,194	(3.88)	16	81K	258M
1390/03/09	3,309	3,309	3,315	3,323	(3.57)	17	58K	191M
1390/03/08	3,405	3,397	3,406	3,446	(2.6)	19	43K	145M
1390/03/07	3,529	3,529	3,529	3,538	(3.75)	16	60K	212M
1390/03/04	3,533	3,533	3,533	3,676	(0.11)	2	2K	7M
1390/03/03	3,533	3,533	3,533	3,680	0.0	1	205	724K
1390/03/02	3,600	3,552	3,600	3,680	(0.51)	11	11K	39M
1390/03/01	3,800	3,616	3,800	3,699	(1.78)	13	45K	166M
1390/02/25	5,122	5,000	5,137	5,066	(2.43)	47	80K	407M
1390/02/24	5,260	5,190	5,260	5,192	0.02	3	948	5M
1390/02/21	5,290	5,150	5,290	5,191	0.15	17	42K	219M
1390/02/20	5,180	5,180	5,230	5,183	0.06	14	13K	68M
1390/02/19	5,147	5,140	5,220	5,180	3.19	24	56K	294M
1390/02/18	5,150	5,099	5,161	5,020	1.15	17	21K	107M
1390/02/14	5,100	5,100	5,100	4,963	0.16	6	3K	17M
1390/02/13	5,027	5,001	5,110	4,955	0.77	15	19K	96M
1390/02/12	4,980	4,950	5,010	4,917	2.05	32	37K	183M
1390/02/11	4,778	4,776	4,930	4,818	(3.16)	14	55K	263M
1390/02/10	5,090	4,924	5,090	4,975	(3.0)	28	72K	357M
1390/02/07	5,120	5,072	5,198	5,129	(0.41)	23	33K	169M
1390/02/06	5,072	5,072	5,198	5,150	0.84	27	55K	286M
1390/02/05	5,123	5,079	5,123	5,107	(0.04)	10	14K	74M
1390/02/04	5,125	5,100	5,125	5,109	(0.82)	23	63K	323M
1390/02/03	5,190	5,125	5,190	5,151	(0.08)	13	19K	97M
1390/01/31	5,189	5,100	5,199	5,155	(0.5)	30	50K	258M
1390/01/30	5,199	5,160	5,250	5,181	0.47	25	43K	224M
1390/01/29	5,148	5,102	5,190	5,157	0.49	23	53K	276M
1390/01/28	5,170	5,120	5,189	5,132	(0.54)	29	59K	305M
1390/01/27	5,180	5,122	5,218	5,160	(1.11)	36	93K	478M
1390/01/24	5,250	5,162	5,250	5,218	0.75	45	95K	494M
1390/01/23	5,201	5,120	5,252	5,179	0.58	60	196K	1B
1390/01/22	5,255	5,122	5,270	5,149	(3.49)	106	393K	2B
1390/01/21	5,429	5,316	5,429	5,335	(3.65)	76	503K	3B
1390/01/20	5,540	5,405	5,600	5,537	(0.05)	72	176K	973M
1390/01/17	5,537	5,537	5,566	5,540	(3.94)	111	885K	5B
1390/01/16	5,551	5,551	5,551	5,767	(0.26)	3	4K	23M
1390/01/15	5,566	5,566	5,566	5,782	(0.26)	6	4K	23M
1390/01/14	5,619	5,619	5,619	5,797	(0.96)	4	15K	87M
1390/01/10	5,620	5,620	5,620	5,853	(0.02)	1	262	1M
1390/01/09	5,624	5,624	5,624	5,854	(0.07)	1	1K	6M
1389/12/18	5,645	5,645	5,645	5,858	(0.37)	2	6K	34M
1389/12/15	5,649	5,649	5,649	5,880	(0.07)	1	998	6M
1389/12/07	5,799	5,790	6,000	5,884	1.47	35	175K	1B
1389/12/04	5,774	5,767	5,848	5,799	0.43	46	151K	878M
1389/12/03	5,784	5,672	5,805	5,774	3.44	33	94K	542M
1389/12/01	5,585	5,585	5,585	5,582	3.93	21	63K	352M
1389/11/30	5,307	5,300	5,503	5,371	1.49	33	101K	542M
1389/11/27	5,230	5,230	5,369	5,292	(0.23)	18	34K	178M
1389/11/26	5,358	5,240	5,358	5,304	(1.25)	21	52K	273M
1389/11/25	5,381	5,303	5,381	5,371	(0.46)	16	31K	163M
1389/11/24	5,440	5,326	5,450	5,396	(2.48)	19	70K	376M
1389/11/23	5,550	5,410	5,580	5,533	(0.16)	12	14K	78M
1389/11/20	5,500	5,470	5,747	5,542	(1.0)	30	65K	359M
1389/11/19	5,747	5,520	5,747	5,598	0.23	7	18K	104M
1389/11/18	5,600	5,500	5,630	5,585	(1.83)	31	104K	581M
1389/11/17	5,760	5,585	5,760	5,689	(2.18)	28	148K	840M
1389/11/16	5,800	5,780	5,800	5,816	(0.56)	10	43K	250M
1389/11/12	5,740	5,740	5,900	5,849	1.47	33	195K	1B
1389/11/11	5,785	5,700	5,790	5,764	(0.1)	14	27K	156M
1389/11/10	5,799	5,741	5,810	5,770	(0.74)	50	178K	1B
1389/11/09	5,920	5,740	5,920	5,813	(1.82)	31	80K	465M
1389/11/06	5,890	5,800	6,035	5,921	2.03	53	190K	1B
1389/11/04	5,790	5,790	5,849	5,803	0.66	51	101K	583M
1389/11/03	5,805	5,604	5,805	5,765	3.28	55	170K	982M
1389/11/02	5,585	5,550	5,585	5,582	3.93	72	275K	2B
1389/10/29	5,360	5,358	5,380	5,371	3.81	55	143K	766M
1389/10/28	5,174	5,174	5,174	5,174	4.00	30	102K	527M
1389/10/27	4,969	4,969	5,360	4,975	(3.88)	105	548K	3B
1389/10/26	5,400	5,120	5,400	5,176	(2.94)	43	101K	521M
1389/10/25	5,302	5,301	5,550	5,333	(3.41)	35	126K	671M
1389/10/22	5,530	5,498	5,600	5,521	(3.6)	49	239K	1B
1389/10/21	5,687	5,687	5,687	5,727	(3.31)	17	53K	302M
1389/10/20	6,098	5,855	6,098	5,923	(5.22)	33	112K	660M
1389/10/19	6,243	6,214	6,299	6,249	1.25	21	63K	391M
1389/10/18	6,201	6,201	6,243	6,172	1.25	14	39K	240M
1389/10/15	6,150	6,140	6,180	6,096	0.58	15	25K	156M
1389/10/14	6,199	6,100	6,199	6,061	0.45	6	23K	139M
1389/10/13	6,031	6,031	6,121	6,034	0.50	9	18K	107M
1389/10/12	5,999	5,975	6,010	6,004	0.17	14	90K	538M
1389/10/11	6,000	5,999	6,000	5,994	0.15	12	40K	241M
1389/10/08	6,040	5,951	6,040	5,985	(0.22)	29	48K	290M
1389/10/07	6,000	5,990	6,000	5,998	(0.25)	35	225K	1B
1389/10/06	6,100	5,980	6,100	6,013	0.07	17	46K	276M
1389/10/05	6,050	6,000	6,140	6,009	(0.38)	14	63K	378M
1389/10/04	6,000	6,000	6,150	6,032	0.55	21	58K	347M
1389/10/01	6,000	5,950	6,000	5,999	(0.02)	4	2K	14M
1389/09/30	6,005	5,955	6,005	6,000	(0.91)	11	102K	612M
1389/09/29	6,097	6,001	6,097	6,055	(1.37)	28	98K	591M
1389/09/28	6,199	6,090	6,199	6,139	(0.65)	15	32K	196M
1389/09/27	6,200	6,150	6,200	6,179	(0.34)	7	33K	205M
1389/09/23	6,200	6,170	6,200	6,200	(0.06)	14	127K	789M
1389/09/22	6,199	6,199	6,200	6,204	(0.03)	2	20K	124M
1389/09/21	6,212	6,200	6,212	6,206	(0.14)	7	44K	272M
1389/09/20	6,180	6,180	6,239	6,215	(0.1)	12	24K	149M
1389/09/17	6,275	6,201	6,275	6,221	(0.27)	13	106K	662M
1389/09/16	6,200	6,200	6,275	6,238	0.18	3	22K	140M
1389/09/15	6,230	6,210	6,280	6,227	0.42	15	73K	452M
1389/09/14	6,200	6,200	6,210	6,201	0.0	14	20K	125M
1389/09/13	6,201	6,200	6,201	6,201	0.0	4	12K	73M
1389/09/10	6,250	6,190	6,250	6,201	0.03	11	31K	193M
1389/09/09	6,221	6,178	6,221	6,199	(0.19)	15	69K	427M
1389/09/08	6,200	6,200	6,290	6,211	0.29	13	37K	230M
1389/09/07	6,200	6,166	6,200	6,193	(0.02)	35	87K	536M
1389/09/06	6,215	6,120	6,215	6,194	(1.79)	40	214K	1B
1389/09/03	6,430	6,179	6,430	6,307	(2.0)	15	38K	238M
1389/09/02	6,433	6,431	6,450	6,436	0.0	10	14K	88M
1389/09/01	6,450	6,431	6,490	6,436	0.08	5	12K	75M
1389/08/30	6,435	6,400	6,489	6,431	0.12	15	23K	150M
1389/08/29	6,450	6,450	6,450	6,423	0.05	6	7K	43M
1389/08/24	6,350	6,302	6,350	6,420	(1.79)	14	35K	221M
1389/08/23	6,460	6,284	6,460	6,537	(0.12)	5	4K	22M
1389/08/22	6,530	6,461	6,530	6,545	(0.11)	5	9K	57M
1389/08/19	6,580	6,530	6,580	6,552	0.12	9	28K	187M
1389/08/18	6,550	6,550	6,579	6,544	0.52	13	40K	263M
1389/08/17	6,599	6,510	6,599	6,510	0.08	8	15K	96M
1389/08/16	6,500	6,500	6,550	6,505	(1.12)	26	111K	722M
1389/08/15	6,644	6,500	6,645	6,579	(0.06)	6	7K	49M
1389/08/12	6,525	6,500	6,525	6,583	(0.06)	3	4K	25M
1389/08/11	6,500	6,500	6,500	6,587	(0.18)	5	8K	52M
1389/08/10	6,602	6,510	6,602	6,599	(0.33)	11	51K	337M
1389/08/09	6,630	6,601	6,650	6,621	(0.12)	10	20K	131M
1389/08/08	6,601	6,600	6,650	6,629	0.45	12	59K	392M
1389/08/05	6,590	6,590	6,620	6,599	0.05	5	9K	61M
1389/08/04	6,647	6,600	6,650	6,596	0.18	15	19K	128M
1389/08/03	6,696	6,501	6,696	6,584	0.15	9	7K	47M
1389/08/02	6,640	6,550	6,640	6,574	(0.27)	11	48K	318M
1389/08/01	6,600	6,600	6,620	6,592	0.33	8	41K	268M
1389/07/28	6,595	6,500	6,600	6,570	(0.56)	21	34K	221M
1389/07/27	6,524	6,524	6,610	6,607	(0.02)	11	23K	151M
1389/07/26	6,679	6,556	6,680	6,608	1.12	26	57K	376M
1389/07/25	6,433	6,433	6,660	6,535	1.63	22	57K	371M
1389/07/24	6,450	6,420	6,488	6,430	0.11	35	109K	702M
1389/07/21	6,450	6,408	6,590	6,423	(3.76)	32	159K	1B
1389/07/20	6,748	6,619	6,748	6,674	(0.21)	10	20K	135M
1389/07/19	6,710	6,525	6,710	6,688	(1.07)	10	26K	170M
1389/07/18	6,760	6,740	6,761	6,760	(1.01)	24	57K	387M
1389/07/17	6,900	6,760	6,900	6,829	(0.22)	14	25K	172M
1389/07/14	6,860	6,800	6,860	6,844	(0.49)	18	59K	404M
1389/07/13	6,900	6,801	6,900	6,878	0.0	9	36K	248M
1389/07/11	6,900	6,800	6,900	6,878	(0.04)	14	12K	80M
1389/07/10	6,899	6,800	6,899	6,881	0.04	25	70K	480M
1389/07/07	6,851	6,711	6,900	6,878	(0.82)	13	43K	294M
1389/07/06	7,000	6,902	7,000	6,935	0.46	11	28K	198M
1389/07/05	6,999	6,900	6,999	6,903	(1.17)	23	111K	764M
1389/07/04	7,010	6,901	7,010	6,985	(0.58)	45	201K	1B
1389/07/03	7,101	7,000	7,101	7,026	(1.26)	7	66K	466M
1389/06/31	7,179	7,060	7,179	7,116	3.09	29	102K	723M
1389/06/30	6,810	6,810	7,051	6,903	0.33	15	14K	96M
1389/06/29	6,850	6,803	7,100	6,880	(0.86)	20	62K	428M
1389/06/28	6,950	6,890	7,000	6,940	(0.81)	31	63K	438M
1389/06/27	7,005	6,910	7,099	6,997	(0.16)	27	104K	729M
1389/06/24	7,099	6,999	7,100	7,008	(1.67)	40	124K	872M
1389/06/23	7,100	7,090	7,250	7,127	(1.34)	30	55K	390M
1389/06/22	7,393	7,150	7,393	7,224	(1.82)	38	85K	614M
1389/06/21	7,489	7,220	7,489	7,358	0.67	44	95K	699M
1389/06/17	7,394	7,201	7,394	7,309	2.77	76	302K	2B
1389/06/16	6,940	6,940	7,130	7,112	3.73	107	754K	5B
1389/06/15	6,700	6,700	6,930	6,856	1.71	29	72K	495M
1389/06/14	6,600	6,600	6,816	6,741	0.79	13	29K	198M
1389/06/13	6,800	6,551	6,800	6,688	0.65	43	146K	978M
1389/06/09	6,840	6,550	6,840	6,645	(1.73)	20	79K	523M
1389/06/08	6,700	6,700	6,820	6,762	1.11	33	123K	830M
1389/06/07	6,701	6,600	6,701	6,688	(1.04)	12	76K	509M
1389/06/06	6,770	6,700	6,800	6,758	2.50	20	65K	440M
1389/06/03	6,680	6,680	6,700	6,593	0.96	15	24K	163M
1389/06/02	6,600	6,600	6,643	6,530	0.35	13	15K	101M
1389/06/01	6,500	6,500	6,600	6,507	0.05	5	22K	141M
1389/05/31	6,523	6,450	6,590	6,504	(1.0)	44	202K	1B
1389/05/30	6,660	6,522	6,660	6,570	(0.21)	9	32K	210M
1389/05/27	6,636	6,530	6,660	6,584	(0.59)	15	47K	312M
1389/05/26	6,648	6,500	6,657	6,623	(0.2)	34	184K	1B
1389/05/25	6,600	6,510	6,600	6,636	(0.35)	4	11K	72M
1389/05/24	6,452	6,452	6,700	6,659	(0.08)	6	4K	25M
1389/05/23	6,630	6,516	6,630	6,664	(1.81)	9	47K	309M
1389/05/20	6,722	6,715	6,800	6,787	(0.98)	20	53K	356M
1389/05/19	6,700	6,700	6,897	6,854	3.35	34	202K	1B
1389/05/18	6,660	6,600	6,660	6,632	0.87	41	145K	959M
1389/05/17	6,590	6,553	6,643	6,575	0.0	8	39K	255M
1389/05/16	6,800	6,551	6,800	6,575	0.50	17	77K	506M
1389/05/13	6,551	6,521	6,600	6,542	0.43	17	60K	396M
1389/05/12	6,501	6,500	6,532	6,514	0.08	12	28K	183M
1389/05/11	6,330	6,330	6,597	6,509	(0.08)	9	21K	135M
1389/05/10	6,515	6,513	6,517	6,514	(1.62)	13	142K	927M
1389/05/09	6,514	6,514	6,840	6,621	0.06	17	95K	628M
1389/05/06	6,650	6,512	6,650	6,617	(0.57)	10	22K	144M
1389/05/04	6,667	6,600	6,848	6,655	(2.26)	31	73K	483M
1389/05/03	6,800	6,770	6,859	6,809	2.51	51	265K	2B
1389/05/02	6,625	6,569	6,750	6,642	(2.85)	50	291K	2B
1389/04/30	6,897	6,835	6,897	6,837	(3.96)	19	99K	676M
1389/04/29	7,241	6,750	7,241	7,119	2.24	159	1M	7B
1389/04/28	6,963	6,963	6,963	6,963	3.99	24	253K	2B
1389/04/27	6,696	6,696	6,696	6,696	3.99	112	703K	5B
1389/04/26	6,439	6,439	6,439	6,439	3.99	12	94K	608M
1389/04/23	6,192	6,190	6,192	6,192	4.00	65	536K	3B
1389/04/22	5,831	5,831	5,969	5,954	3.73	14	65K	385M
1389/04/21	5,680	5,680	5,800	5,740	0.24	15	24K	137M
1389/04/20	5,700	5,700	5,750	5,726	0.26	4	26K	150M
1389/04/16	5,754	5,698	5,756	5,711	(0.38)	14	48K	276M
1389/04/14	5,755	5,720	5,756	5,733	1.16	18	51K	294M
1389/04/13	5,684	5,684	5,756	5,667	1.16	7	33K	191M
1389/04/12	5,510	5,500	5,510	5,602	(1.08)	4	24K	132M
1389/04/09	5,650	5,510	5,650	5,663	(0.07)	3	5K	28M
1389/04/08	5,700	5,460	5,700	5,667	(0.23)	8	7K	40M
1389/04/07	5,601	5,601	5,700	5,680	0.0	2	3K	18M
1389/04/06	5,700	5,600	5,700	5,680	(0.05)	4	10K	57M
1389/04/02	5,638	5,638	5,755	5,683	2.12	16	45K	255M
1389/04/01	5,700	5,700	5,700	5,565	0.02	1	438	2M
1389/03/31	5,598	5,598	5,598	5,564	2.87	12	52K	294M
1389/03/30	5,500	5,499	5,558	5,409	0.71	4	14K	80M
1389/03/29	5,401	5,400	5,401	5,371	0.26	2	20K	108M
1389/03/26	5,260	5,260	5,549	5,357	(0.09)	22	49K	265M
1389/03/25	5,380	5,300	5,380	5,362	(0.85)	14	42K	225M
1389/03/24	5,450	5,335	5,450	5,408	(1.12)	22	70K	378M
1389/03/23	5,500	5,428	5,500	5,469	0.04	7	8K	43M
1389/03/22	5,599	5,599	5,599	5,467	0.0	1	174	974K
1389/03/19	5,502	5,400	5,502	5,467	(0.91)	19	41K	224M
1389/03/18	5,697	5,500	5,697	5,517	(3.14)	27	70K	388M
1389/03/17	5,700	5,610	5,700	5,696	(0.19)	6	10K	54M
1389/03/16	5,750	5,600	5,750	5,707	(0.14)	14	22K	123M
1389/03/12	5,780	5,700	5,780	5,715	2.05	18	54K	312M
1389/03/11	5,600	5,482	5,785	5,600	(0.07)	23	52K	294M
1389/03/10	5,627	5,580	5,627	5,604	3.07	72	300K	2B
1389/03/09	5,500	5,320	5,500	5,437	(18.78)	49	191K	1B
1389/02/29	6,987	6,660	6,990	6,694	(3.0)	55	214K	1B
1389/02/28	7,000	6,800	7,000	6,901	1.97	24	53K	368M
1389/02/26	6,767	6,767	6,768	6,768	3.49	14	68K	458M
1389/02/25	6,500	6,401	6,543	6,540	3.45	26	94K	618M
1389/02/22	6,322	6,320	6,337	6,322	0.81	18	2M	10B
1389/02/21	6,400	6,302	6,400	6,271	0.27	6	12K	77M
1389/02/20	6,471	6,235	6,471	6,254	(3.2)	28	218K	1B
1389/02/19	6,471	6,471	6,471	6,461	3.33	5	61K	396M
1389/02/18	6,300	6,250	6,300	6,253	(3.4)	11	123K	767M
1389/02/15	6,483	6,423	6,483	6,473	(2.73)	11	52K	334M
1389/02/14	6,511	6,511	6,511	6,655	(0.37)	2	9K	61M
1389/02/13	6,713	6,490	6,713	6,680	(0.45)	3	10K	65M
1389/02/12	6,713	6,713	6,750	6,710	0.01	3	4K	25M
1389/02/11	6,799	6,720	6,800	6,709	0.45	9	29K	198M
1389/02/08	6,649	6,649	6,687	6,679	3.37	32	102K	679M
1389/02/07	6,301	6,251	6,518	6,461	2.59	16	162K	1B
1389/02/06	6,299	6,299	6,300	6,298	0.22	8	60K	378M
1389/02/05	6,251	6,251	6,300	6,284	(0.03)	7	7K	46M
1389/02/04	6,304	6,230	6,332	6,286	(0.73)	18	67K	423M
1389/02/01	6,405	6,304	6,406	6,332	(1.16)	9	52K	328M
1389/01/31	6,626	6,226	6,626	6,406	0.06	5	4K	26M
1389/01/30	6,520	6,359	6,522	6,402	(2.84)	26	85K	542M
1389/01/29	6,400	6,400	6,699	6,589	(0.09)	14	13K	87M
1389/01/28	6,500	6,500	6,500	6,595	(0.21)	5	8K	55M
1389/01/25	6,690	6,520	6,690	6,609	(1.75)	14	74K	486M
1389/01/24	6,799	6,621	6,799	6,727	(0.84)	11	38K	251M
1389/01/23	6,800	6,730	6,800	6,784	(0.32)	18	26K	179M
1389/01/22	6,820	6,820	6,820	6,806	0.0	1	1K	10M
1389/01/21	6,800	6,800	6,821	6,806	(0.03)	10	26K	180M
1389/01/18	7,000	6,763	7,040	6,808	0.09	20	33K	228M
1389/01/17	6,730	6,720	7,050	6,802	(0.22)	6	16K	111M
1389/01/16	6,723	6,721	6,750	6,817	(0.16)	6	7K	44M
1389/01/15	6,825	6,825	6,853	6,828	(3.45)	21	107K	730M
1389/01/14	6,900	6,900	6,900	7,072	(0.16)	1	4K	28M
1389/01/11	7,079	7,079	7,083	7,083	0.0	4	10K	73M
1389/01/09	7,099	7,099	7,099	7,083	0.01	1	4K	30M
1389/01/08	7,098	7,001	7,099	7,082	1.21	12	81K	570M
1389/01/07	6,989	6,989	7,099	6,997	1.74	15	46K	326M
1388/12/26	6,867	6,725	6,867	6,877	(0.26)	10	10K	70M
1388/12/25	6,890	6,793	6,890	6,895	0.0	2	238	2M
1388/12/24	7,019	6,803	7,020	6,895	(2.18)	20	77K	532M
1388/12/23	7,069	6,822	7,069	7,049	(0.28)	11	83K	584M
1388/12/22	7,071	7,068	7,075	7,069	(3.48)	13	188K	1B
1388/12/19	7,369	7,181	7,369	7,324	(1.57)	11	47K	340M
1388/12/18	7,328	7,328	7,459	7,441	3.16	23	222K	2B
1388/12/17	7,100	7,000	7,300	7,213	1.46	29	153K	1B
1388/12/16	7,217	7,000	7,217	7,109	1.94	12	55K	390M
1388/12/15	6,970	6,965	6,975	6,974	3.47	72	560K	4B
1388/12/12	6,404	6,404	6,996	6,740	2.98	57	453K	3B
1388/12/09	6,500	6,490	6,500	6,545	(0.17)	4	11K	71M
1388/12/08	6,490	6,490	6,648	6,556	0.28	6	30K	200M
1388/12/04	6,714	6,490	6,714	6,538	0.79	11	179K	1B
1388/12/03	6,440	6,440	6,490	6,487	3.44	13	186K	1B
1388/12/02	6,410	6,400	6,410	6,271	0.22	4	6K	37M
1388/12/01	6,400	6,400	6,410	6,257	0.94	5	18K	116M
1388/11/27	6,188	6,188	6,399	6,199	0.19	3	4K	26M
1388/11/25	6,100	6,100	6,100	6,187	(0.05)	2	2K	14M
1388/11/21	6,239	6,239	6,299	6,190	0.29	6	12K	77M
1388/11/19	6,100	6,100	6,298	6,172	1.28	9	35K	216M
1388/11/17	6,095	6,071	6,095	6,094	(0.02)	2	3K	18M
1388/11/14	6,101	6,100	6,101	6,095	0.05	5	21K	128M
1388/11/13	6,080	6,080	6,081	6,092	(0.03)	3	10K	64M
1388/11/12	6,100	6,061	6,101	6,094	(0.11)	5	15K	89M
1388/11/11	6,100	6,100	6,100	6,101	0.0	2	1K	7M
1388/11/07	6,099	6,056	6,210	6,101	1.36	16	41K	253M
1388/11/06	6,001	6,000	6,100	6,019	0.27	14	29K	173M
1388/11/05	6,005	6,000	6,005	6,003	(6.19)	2	9K	54M
1388/10/30	6,493	6,493	6,493	6,399	0.02	1	500	3M
1388/10/29	6,250	6,250	6,500	6,398	0.46	7	15K	101M
1388/10/27	6,200	6,200	6,486	6,369	(0.27)	19	134K	852M
1388/10/23	6,480	6,160	6,480	6,386	0.05	6	35K	224M
1388/10/22	6,383	6,350	6,383	6,383	3.49	19	196K	1B
1388/10/21	6,381	6,381	6,381	6,168	0.03	1	542	3M
1388/10/20	6,224	6,224	6,224	6,166	2.53	3	46K	288M
1388/10/19	6,115	6,115	6,115	6,014	1.78	4	33K	199M
1388/10/16	6,107	6,107	6,107	5,909	0.14	3	2K	15M
1388/10/15	5,820	5,815	5,820	5,901	(1.24)	4	30K	174M
1388/10/14	5,985	5,985	5,985	5,975	0.0	1	497	3M
1388/10/13	6,010	6,000	6,010	5,975	0.10	6	11K	69M
1388/10/12	6,000	6,000	6,001	5,969	0.03	4	4K	23M
1388/10/08	6,010	6,000	6,010	5,967	0.02	4	2K	11M
1388/10/07	6,000	6,000	6,000	5,966	0.02	2	2K	12M
1388/10/01	6,120	6,000	6,163	5,965	0.17	5	4K	22M
1388/09/30	6,100	6,100	6,120	5,955	0.69	7	13K	81M
1388/09/29	5,914	5,914	5,914	5,914	(1.45)	1	740K	4B
1388/09/28	5,900	5,900	6,000	6,001	(0.32)	6	20K	116M
1388/09/24	5,861	5,857	5,861	6,020	(0.81)	8	15K	88M
1388/09/23	5,903	5,900	5,903	6,069	(0.7)	3	13K	77M
1388/09/22	6,010	6,005	6,051	6,112	(1.75)	11	37K	221M
1388/09/21	6,546	6,104	6,546	6,221	(1.64)	18	33K	200M
1388/09/17	6,302	6,302	6,400	6,325	(1.45)	13	71K	450M
1388/09/11	6,500	6,420	6,500	6,418	0.11	5	18K	118M
1388/09/10	6,422	6,420	6,422	6,411	0.0	3	2K	11M
1388/09/09	6,387	6,387	6,387	6,411	0.0	1	108	690K
1388/09/08	6,500	6,402	6,500	6,411	(3.36)	26	67K	429M
1388/09/04	6,653	6,600	6,653	6,634	1.28	14	80K	534M
1388/09/03	6,595	6,595	6,595	6,550	0.12	5	10K	67M
1388/09/02	6,300	6,300	6,595	6,542	2.67	49	172K	1B
1388/09/01	6,300	6,300	6,301	6,372	(0.23)	6	11K	67M
1388/08/27	6,319	6,319	6,319	6,387	(2.46)	6	45K	284M
1388/08/26	6,492	6,435	6,492	6,548	(1.8)	9	34K	218M
1388/08/25	6,530	6,530	6,550	6,668	(0.07)	3	3K	18M
1388/08/24	6,462	6,462	6,705	6,673	0.23	11	26K	175M
1388/08/23	6,583	6,582	6,709	6,658	(0.69)	50	235K	2B
1388/08/20	6,800	6,666	6,800	6,704	(0.33)	27	249K	2B
1388/08/19	6,754	6,709	6,846	6,726	0.25	24	302K	2B
1388/08/18	6,497	6,497	6,847	6,709	(0.34)	23	119K	802M
1388/08/17	6,732	6,732	6,732	6,732	(3.5)	36	163K	1B
1388/08/16	6,975	6,975	6,975	6,976	(3.47)	5	64K	445M
1388/08/13	7,014	7,014	7,014	7,227	(0.04)	2	800	6M
1388/08/05	7,261	7,000	7,261	7,230	2.55	65	242K	2B
1388/08/04	7,050	7,050	7,050	7,050	2.99	19	84K	589M
1388/08/03	6,696	6,696	6,872	6,845	2.59	21	69K	471M
1388/08/02	6,659	6,659	6,676	6,672	2.93	38	103K	689M
1388/07/29	6,616	6,615	6,616	6,482	0.89	7	19K	127M
1388/07/28	6,471	6,374	6,471	6,425	(0.02)	14	28K	181M
1388/07/27	6,576	6,406	6,577	6,426	0.63	15	39K	254M
1388/07/26	6,362	6,362	6,400	6,386	(0.06)	10	26K	165M
1388/07/25	6,364	6,362	6,479	6,390	(2.56)	45	187K	1B
1388/07/21	6,600	6,535	6,600	6,558	(2.6)	18	72K	475M
1388/07/20	6,711	6,698	6,711	6,733	(2.49)	23	54K	359M
1388/07/19	6,910	6,900	6,999	6,905	(0.17)	28	85K	588M
1388/07/18	6,901	6,900	6,932	6,917	(2.69)	92	230K	2B
1388/07/15	7,170	7,089	7,170	7,108	(2.74)	22	60K	426M
1388/07/14	7,170	7,170	7,170	7,308	(0.01)	1	660	5M
1388/07/13	7,354	7,268	7,499	7,309	(2.44)	27	88K	647M
1388/07/12	7,509	7,370	7,509	7,492	(0.21)	11	21K	156M
1388/07/11	7,346	7,346	7,522	7,508	2.81	49	126K	946M
1388/07/08	7,110	7,110	7,322	7,303	2.73	31	82K	602M
1388/07/07	7,062	7,060	7,147	7,109	(0.52)	22	51K	365M
1388/07/06	7,152	7,145	7,152	7,146	(2.97)	23	88K	630M
1388/07/05	7,503	7,327	7,503	7,365	(2.49)	46	204K	2B
1388/07/04	7,568	7,513	7,700	7,553	(0.2)	25	94K	713M
1388/07/01	7,630	7,600	7,630	7,568	0.11	3	11K	86M
1388/06/31	7,492	7,492	7,650	7,560	0.91	19	64K	481M
1388/06/30	7,503	7,430	7,504	7,492	(2.15)	22	61K	459M
1388/06/28	7,572	7,571	7,658	7,657	(1.75)	10	47K	360M
1388/06/25	7,764	7,764	7,793	7,793	0.0	11	41K	318M
1388/06/24	7,939	7,764	7,939	7,793	0.37	14	33K	260M
1388/06/23	7,551	7,510	7,974	7,764	0.28	54	249K	2B
1388/06/22	8,030	7,728	8,030	7,742	(2.82)	54	186K	1B
1388/06/18	7,942	7,942	8,171	7,967	(2.69)	182	573K	5B
1388/06/17	8,171	8,171	8,171	8,187	(2.8)	13	60K	490M
1388/06/16	8,171	8,171	8,171	8,423	0.0	1	50	409K
1388/06/11	8,190	8,190	8,190	8,423	(0.24)	2	5K	41M
1388/06/10	8,193	8,193	8,193	8,443	(0.04)	2	802	7M
1388/06/09	8,194	8,194	8,194	8,446	(0.01)	2	252	2M
1388/06/08	8,196	8,196	8,196	8,447	(0.02)	1	538	4M
1388/06/07	8,301	8,301	8,301	8,449	(1.26)	6	27K	224M
1388/06/04	8,973	8,451	8,973	8,557	(1.78)	68	266K	2B
1388/06/03	8,700	8,600	8,726	8,712	2.83	179	526K	5B
1388/06/02	8,485	8,251	8,485	8,472	2.84	126	592K	5B
1388/06/01	8,238	8,229	8,238	8,238	2.99	98	308K	3B
1388/05/31	7,900	7,750	8,002	7,999	2.96	93	286K	2B
1388/05/28	7,817	7,625	7,817	7,769	2.36	122	516K	4B
1388/05/27	7,571	7,571	7,986	7,590	(2.75)	174	637K	5B
1388/05/26	7,882	7,451	7,882	7,805	1.99	1,082	2M	13B
1388/05/25	7,653	7,653	7,653	7,653	2.99	117	527K	4B
1388/05/24	7,431	7,431	7,431	7,431	2.99	96	558K	4B
1388/05/21	7,215	7,215	7,215	7,215	3.00	145	659K	5B
1388/05/20	7,006	6,820	7,006	7,005	2.98	132	470K	3B
1388/05/19	6,802	6,802	6,802	6,802	3.00	10	67K	453M
1388/05/18	6,604	6,604	6,604	6,604	2.99	25	102K	670M
1388/05/17	6,412	6,412	6,412	6,412	2.99	19	84K	538M
1388/05/14	6,226	6,198	6,226	6,226	2.99	183	881K	5B
1388/05/13	6,197	6,197	6,197	6,045	0.47	2	10K	62M
1388/05/12	6,015	6,015	6,017	6,017	3.00	52	223K	1B
1388/05/11	5,789	5,789	5,851	5,842	2.83	30	70K	409M
1388/05/10	5,681	5,681	5,681	5,681	2.99	15	64K	364M
1388/05/07	5,420	5,401	5,666	5,516	0.27	12	15K	86M
1388/05/06	5,458	5,458	5,500	5,501	(2.22)	10	48K	265M
1388/05/05	5,700	5,625	5,700	5,626	(2.97)	24	67K	375M
1388/05/04	5,857	5,700	5,857	5,798	(1.01)	13	36K	207M
1388/05/03	5,859	5,843	5,859	5,857	2.95	39	129K	755M
1388/04/31	5,553	5,553	5,715	5,689	2.52	27	56K	320M
1388/04/30	5,453	5,451	5,453	5,549	(0.39)	4	12K	65M
1388/04/28	5,493	5,429	5,494	5,571	(0.41)	7	11K	62M
1388/04/27	5,510	5,504	5,510	5,594	(1.41)	7	30K	168M
1388/04/24	5,785	5,649	5,785	5,674	(0.37)	13	40K	227M
1388/04/23	5,860	5,860	5,860	5,695	0.04	1	679	4M
1388/04/22	5,710	5,710	5,750	5,693	1.97	22	43K	249M
1388/04/21	5,566	5,566	5,700	5,583	(2.7)	34	106K	590M
1388/04/20	5,770	5,663	5,770	5,738	(1.71)	13	43K	244M
1388/04/16	5,872	5,754	5,872	5,838	(0.58)	18	34K	198M
1388/04/14	5,881	5,699	5,881	5,872	2.84	250	1M	7B
1388/04/13	5,710	5,710	5,710	5,710	2.99	7	64K	365M
1388/04/10	5,544	5,544	5,544	5,544	2.99	11	64K	355M
1388/04/09	5,383	5,383	5,383	5,383	2.98	7	64K	345M
1388/04/08	5,227	5,227	5,227	5,227	3.00	15	64K	335M
1388/04/07	5,075	5,075	5,075	5,075	2.98	13	65K	328M
1388/04/03	5,070	5,070	5,070	4,928	0.10	2	2K	12M
1388/04/02	5,070	5,070	5,070	4,923	0.0	1	200	1M
1388/04/01	5,000	5,000	5,024	4,923	0.92	7	21K	103M
1388/03/30	4,900	4,900	5,000	4,878	0.16	3	6K	32M
1388/03/27	4,900	4,900	4,900	4,870	0.0	1	240	1M
1388/03/26	4,824	4,800	4,824	4,870	(0.43)	8	20K	95M
1388/03/24	4,888	4,888	5,034	4,891	0.06	5	19K	95M
1388/03/23	5,000	4,801	5,000	4,888	(27.88)	31	96K	472M
1388/03/12	6,778	6,778	6,778	6,778	2.99	50	188K	1B
1388/03/11	6,756	6,756	6,756	6,581	0.32	1	7K	47M
1388/03/10	6,738	6,738	6,738	6,560	0.28	4	6K	40M
1388/03/09	6,530	6,530	6,579	6,542	(2.81)	18	65K	423M
1388/03/06	6,579	6,579	6,579	6,731	(0.75)	10	16K	106M
1388/03/05	6,589	6,589	6,589	6,782	(0.15)	2	3K	21M
1388/03/03	6,594	6,594	6,594	6,792	(0.07)	2	2K	10M
1388/02/29	6,625	6,625	6,625	6,797	(0.47)	1	10K	66M
1388/02/27	6,693	6,693	6,693	6,829	(0.03)	1	800	5M
1388/02/26	6,726	6,693	6,726	6,831	(0.99)	5	21K	143M
1388/02/23	6,727	6,726	6,727	6,899	(0.03)	2	852	6M
1388/02/22	6,727	6,727	6,727	6,901	0.0	1	147	989K
1388/02/21	6,784	6,782	6,801	6,901	(0.46)	6	15K	103M
1388/02/20	6,782	6,782	7,000	6,933	(0.83)	8	18K	121M
1388/02/14	6,797	6,797	6,797	6,991	(0.23)	2	5K	34M
1388/02/12	6,801	6,801	6,801	7,007	(0.06)	2	1K	9M
1388/02/09	6,802	6,802	6,802	7,011	(0.01)	1	333	2M
1388/02/08	7,012	7,012	7,012	7,012	(2.99)	4	5K	35M
1388/02/06	7,228	7,228	7,228	7,228	(2.99)	1	500	4M
1388/02/02	7,451	7,451	7,451	7,451	(2.99)	2	1K	7M
1388/01/16	7,681	7,681	7,681	7,681	(2.99)	2	10K	77M
1387/11/13	7,700	7,700	7,700	7,918	(0.01)	1	258	2M
1387/11/08	7,762	7,754	7,762	7,919	(0.93)	8	20K	156M
1387/11/07	7,762	7,762	7,762	7,993	(0.11)	3	2K	18M
1387/10/30	7,790	7,790	7,790	8,002	(0.35)	6	7K	58M
1387/10/24	8,091	7,798	8,107	8,030	(0.11)	6	18K	147M
1387/10/23	8,038	8,038	8,091	8,039	0.0	5	2K	13M
1387/10/04	7,817	7,817	7,817	8,039	(0.24)	2	5K	39M
1387/10/03	7,854	7,854	7,854	8,058	(0.47)	1	10K	79M
1387/09/25	7,872	7,872	7,872	8,096	(0.23)	5	5K	39M
1387/09/23	7,874	7,874	7,874	8,115	(0.02)	1	459	4M
1387/09/20	7,998	7,998	7,998	8,117	0.0	1	100	800K
1387/09/13	7,904	7,904	8,117	8,117	(0.38)	3	8K	63M
1387/09/11	7,962	7,961	8,148	8,148	(0.44)	7	10K	83M
1387/09/10	8,001	8,001	8,184	8,184	(0.78)	9	17K	133M
1387/09/06	8,003	8,003	8,248	8,248	(0.02)	2	410	3M
1387/09/05	8,012	8,012	8,250	8,250	(0.1)	4	2K	18M
1387/09/04	8,021	8,021	8,258	8,258	(0.13)	4	3K	23M
1387/09/03	8,509	8,269	8,509	8,269	0.08	6	2K	15M
1387/09/02	8,200	8,200	8,451	8,262	0.69	11	17K	145M
1387/08/29	8,250	8,000	8,250	8,205	(0.02)	5	6K	49M
1387/08/28	8,000	8,000	8,207	8,207	(0.01)	2	469	4M
1387/08/27	8,209	8,000	8,209	8,208	(0.01)	3	1K	11M
1387/08/22	8,100	7,979	8,209	8,209	(0.19)	6	6K	45M
1387/08/21	8,037	8,036	8,225	8,225	(0.71)	6	15K	122M
1387/08/19	8,200	8,200	8,284	8,284	0.0	3	290	2M
1387/08/15	8,101	8,101	8,284	8,284	(0.31)	7	9K	70M
1387/08/14	8,101	8,101	8,310	8,310	(0.49)	5	11K	85M
1387/08/13	8,111	8,110	8,351	8,351	(0.11)	3	2K	19M
1387/08/11	8,478	8,230	8,478	8,360	(1.46)	12	31K	258M
1387/08/08	8,485	8,480	8,485	8,484	(2.95)	22	63K	535M
1387/08/06	8,742	8,742	8,742	8,742	0.0	1	246	2M
1387/08/05	8,759	8,495	8,759	8,742	(0.17)	6	10K	87M
1387/07/29	8,600	8,600	8,757	8,757	(0.09)	2	3K	26M
1387/07/28	8,600	8,600	8,765	8,765	(0.22)	2	7K	58M
1387/07/27	8,837	8,572	8,837	8,784	(0.6)	11	15K	127M
1387/07/24	8,872	8,773	8,872	8,837	(2.29)	41	157K	1B
1387/07/23	9,044	9,044	9,044	9,044	(2.99)	21	66K	601M
1387/07/22	9,129	9,129	9,323	9,323	(0.94)	5	20K	183M
1387/07/21	9,129	9,129	9,411	9,411	0.0	2	110	1M
1387/07/20	9,151	9,151	9,411	9,411	(0.24)	3	5K	47M
1387/07/17	9,349	9,349	9,434	9,434	(2.12)	10	45K	423M
1387/07/16	9,750	9,635	9,750	9,638	(2.96)	24	68K	657M
1387/07/15	9,750	9,750	9,932	9,932	(0.31)	6	9K	92M
1387/07/14	9,700	9,700	9,963	9,963	(0.08)	4	2K	22M
1387/07/13	9,813	9,759	10,359	9,971	(0.88)	10	21K	201M
1387/07/09	10,061	10,020	10,061	10,060	2.99	52	141K	1B
1387/07/08	9,736	9,736	10,028	9,768	0.33	12	41K	399M
1387/07/07	9,630	9,630	9,790	9,736	(0.51)	18	26K	247M
1387/07/06	9,780	9,631	9,786	9,786	(0.04)	4	2K	22M
1387/07/03	9,790	9,790	9,790	9,790	0.0	1	500	5M
1387/07/02	9,800	9,694	9,800	9,790	(2.03)	19	44K	429M
1387/06/31	9,994	9,700	9,994	9,993	(0.01)	4	2K	16M
1387/06/30	9,970	9,970	9,995	9,994	(0.01)	7	2K	21M
1387/06/27	10,000	9,971	10,001	9,995	(2.33)	21	67K	667M
1387/06/26	10,001	10,000	10,233	10,233	(0.07)	3	2K	19M
1387/06/25	10,068	10,067	10,240	10,240	(1.33)	10	2M	20B
1387/06/24	10,383	10,124	10,383	10,378	(0.05)	9	6K	64M
1387/06/23	10,280	10,277	10,530	10,383	(1.99)	22	43K	444M
1387/06/20	10,600	10,530	10,600	10,594	(2.4)	17	51K	541M
1387/06/19	10,855	10,855	10,855	10,855	0.0	2	4K	38M
1387/06/18	10,855	10,855	10,855	10,855	(2.99)	66	190K	2B
1387/06/17	11,142	11,142	11,190	11,190	(2.58)	13	55K	614M
1387/06/16	11,486	11,486	11,486	11,486	(3.0)	17	75K	863M
1387/06/13	11,610	11,606	11,841	11,841	(1.03)	10	22K	255M
1387/06/12	11,720	11,720	11,964	11,964	(0.13)	8	4K	49M
1387/06/11	11,767	11,717	11,979	11,979	(0.83)	20	19K	226M
1387/06/10	12,219	11,949	12,219	12,079	(1.94)	29	44K	532M
1387/06/09	12,318	12,300	12,318	12,318	0.0	7	694	9M
1387/06/06	12,678	12,300	12,678	12,318	0.07	4	2K	29M
1387/06/05	12,400	12,308	12,687	12,309	(2.99)	28	74K	914M
1387/06/04	12,745	12,400	12,750	12,688	(0.44)	19	25K	318M
1387/06/03	12,750	12,601	12,751	12,744	2.94	60	157K	2B
1387/06/02	12,400	12,380	12,410	12,380	0.01	4	2K	21M
1387/05/30	12,377	12,377	12,740	12,379	0.02	9	4K	51M
1387/05/29	12,100	12,100	12,377	12,376	(0.01)	3	723	9M
1387/05/28	12,120	12,095	12,377	12,377	(0.59)	6	14K	166M
1387/05/26	12,200	12,095	12,450	12,450	(0.15)	7	3K	40M
1387/05/23	12,253	12,201	12,500	12,469	(0.87)	18	25K	304M
1387/05/22	12,607	12,233	12,968	12,578	(0.23)	15	14K	176M
1387/05/21	12,560	12,481	12,607	12,607	(2.02)	24	44K	543M
1387/05/20	12,947	12,603	12,947	12,867	(0.61)	10	16K	198M
1387/05/19	12,700	12,610	13,000	12,946	(0.4)	12	14K	182M
1387/05/16	13,051	12,973	13,051	12,998	(2.81)	32	99K	1B
1387/05/15	13,437	13,200	13,840	13,374	(0.47)	19	47K	632M
1387/05/14	13,437	13,437	13,440	13,437	(3.0)	45	126K	2B
1387/05/13	13,757	13,757	13,852	13,852	(2.33)	22	50K	684M
1387/05/12	14,402	14,176	14,402	14,182	(2.96)	22	64K	908M
1387/05/08	14,700	14,500	15,070	14,614	(0.2)	27	34K	494M
1387/05/07	14,600	14,599	14,850	14,644	1.44	40	94K	1B
1387/05/06	14,620	14,210	14,800	14,436	(1.26)	39	57K	820M
1387/05/05	14,807	13,946	14,807	14,620	1.70	193	413K	6B
1387/05/02	14,376	14,376	14,376	14,376	2.99	39	130K	2B
1387/05/01	13,958	13,958	13,958	13,958	3.00	13	64K	893M
1387/04/31	13,552	13,552	13,552	13,552	2.99	40	100K	1B
1387/04/30	13,158	13,158	13,158	13,158	3.00	16	64K	842M
1387/04/29	12,776	12,770	12,776	12,775	2.99	30	69K	883M
1387/04/25	11,050	11,050	12,750	12,404	2.33	96	293K	4B
1387/04/19	12,000	11,800	13,026	12,121	49.03	216	700K	8B
1387/04/11	8,333	8,133	8,333	8,133	0.52	6	11K	92M
1387/04/10	8,330	8,081	8,330	8,091	(2.87)	44	152K	1B
1387/04/09	8,330	8,330	8,332	8,330	(2.99)	13	91K	760M
1387/04/08	8,591	8,587	8,591	8,587	(2.99)	20	120K	1B
1387/04/05	8,852	8,852	8,852	8,852	(2.99)	23	1M	10B
1387/04/04	8,948	8,948	9,125	9,125	(1.07)	10	23K	206M
1387/04/02	9,222	9,222	9,224	9,224	0.0	3	1K	10M
1387/04/01	9,224	9,224	9,225	9,224	0.0	3	5K	42M
1387/03/29	9,200	9,100	9,224	9,224	(0.09)	10	7K	63M
1387/03/28	9,260	9,232	9,260	9,232	0.38	6	35K	325M
1387/03/27	8,990	8,990	9,197	9,197	(0.77)	10	16K	146M
1387/03/26	9,100	9,100	9,268	9,268	(0.01)	2	556	5M
1387/03/21	9,270	9,269	9,270	9,269	0.0	4	710	7M
1387/03/20	9,269	9,268	9,270	9,269	(0.01)	14	136K	1B
1387/03/13	9,021	9,021	9,545	9,270	(0.01)	4	976	9M
1387/03/12	9,356	9,271	9,356	9,271	2.06	22	44K	413M
1387/03/11	9,352	9,084	9,352	9,084	0.04	2	1K	9M
1387/03/07	9,352	9,080	9,352	9,080	0.0	2	107	998K
1387/03/06	9,018	9,018	9,302	9,080	0.53	14	24K	220M
1387/03/05	9,034	9,026	9,034	9,032	2.98	19	32K	285M
1387/03/04	9,031	8,771	9,031	8,771	0.03	2	710	6M
1387/02/31	9,026	8,768	9,026	8,768	0.05	2	1K	9M
1387/02/29	9,025	8,764	9,025	8,764	0.01	3	320	3M
1387/02/28	8,763	8,763	8,763	8,763	3.00	4	26K	230M
1387/02/25	8,508	8,508	8,508	8,508	2.99	1	10	85K
1387/02/24	8,261	8,261	8,261	8,261	2.99	1	10	83K
1387/02/23	8,260	8,021	8,260	8,021	0.01	2	310	3M
1387/02/22	8,020	8,020	8,020	8,020	2.99	1	10	80K
1387/02/21	7,787	7,787	7,787	7,787	2.99	1	10	78K
1387/02/18	7,561	7,561	7,561	7,561	2.00	1	10	76K
1387/02/17	7,413	7,413	7,413	7,413	2.00	1	500	4M
1387/02/16	7,268	7,268	7,268	7,268	1.99	1	10	73K
1387/02/14	7,257	7,126	7,257	7,126	0.15	2	5K	36M
1387/02/11	7,254	7,115	7,254	7,115	0.04	2	1K	9M
1387/02/10	7,251	7,112	7,251	7,112	0.04	2	2K	11M
1387/02/09	7,250	7,109	7,250	7,109	0.01	2	510	4M
1387/02/08	7,249	7,108	7,249	7,108	0.01	2	256	2M
1387/02/04	7,200	7,107	7,200	7,107	0.35	6	14K	97M
1387/02/03	7,082	7,082	7,082	7,082	0.0	2	206	1M
1387/01/25	7,021	6,944	7,082	7,082	(0.04)	6	2K	13M
1387/01/21	7,023	7,023	7,085	7,085	(0.07)	4	5K	34M
1387/01/20	7,175	7,090	7,175	7,090	0.78	5	25K	179M
1387/01/19	7,144	7,035	7,144	7,035	0.44	8	14K	100M
1387/01/17	7,024	7,004	7,024	7,004	0.04	5	11K	77M
1386/12/28	7,020	7,001	7,020	7,001	0.03	4	7K	47M
1386/12/27	7,020	6,999	7,020	6,999	0.0	2	210	1M
1386/12/26	6,891	6,880	6,999	6,999	(0.3)	4	10K	69M
1386/12/25	7,000	6,990	7,020	7,020	(1.57)	12	51K	354M
1386/12/22	7,017	7,017	7,132	7,132	(0.01)	2	510	4M
1386/12/19	7,150	7,010	7,150	7,133	(0.28)	8	10K	72M
1386/12/15	7,150	7,150	7,153	7,153	0.0	4	2K	11M
1386/12/14	7,150	7,150	7,153	7,153	0.0	2	497	4M
1386/12/13	7,012	7,012	7,153	7,153	(0.03)	2	1K	7M
1386/12/12	7,120	7,117	7,155	7,155	(1.47)	12	47K	337M
1386/12/11	7,284	7,139	7,284	7,262	(0.3)	5	11K	80M
1386/12/08	7,200	7,184	7,284	7,284	(0.63)	9	20K	146M
1386/12/07	7,425	7,276	7,425	7,330	(1.27)	17	47K	339M
1386/12/06	7,425	7,424	7,425	7,424	0.0	2	80	594K
1386/12/05	7,424	7,424	7,424	7,424	1.99	30	133K	990M
1386/12/04	7,293	7,279	7,293	7,279	0.0	2	554	4M
1386/12/01	7,277	7,277	7,285	7,279	0.03	6	21K	152M
1386/11/30	7,419	7,271	7,419	7,277	(1.91)	21	85K	619M
1386/11/29	7,390	7,386	7,419	7,419	(1.55)	8	50K	372M
1386/11/28	7,535	7,535	7,536	7,536	0.0	2	150	1M
1386/11/24	7,409	7,409	7,536	7,536	(0.32)	5	10K	74M
1386/11/23	7,421	7,421	7,560	7,560	(0.16)	4	5K	38M
1386/11/21	7,460	7,443	7,572	7,572	(0.29)	6	9K	69M
1386/11/20	7,580	7,580	7,595	7,594	0.0	6	7K	50M
1386/11/17	7,595	7,570	7,595	7,594	1.95	35	114K	865M
1386/11/15	7,595	7,449	7,595	7,449	0.03	3	949	7M
1386/11/13	7,595	7,447	7,595	7,447	0.0	2	110	834K
1386/11/10	7,447	7,447	7,447	7,447	2.00	2	50	372K
1386/11/09	7,301	7,301	7,301	7,301	2.00	1	100	730K
1386/11/08	7,158	7,158	7,158	7,158	1.99	1	2K	18M
1386/11/07	7,018	7,018	7,018	7,018	1.99	1	90	632K
1386/11/06	6,881	6,881	6,881	6,881	1.99	1	10	69K
1386/11/02	6,863	6,747	6,863	6,747	0.27	2	5K	34M
1386/10/30	6,859	6,729	6,859	6,729	0.06	2	1K	7M
1386/10/26	6,725	6,725	6,725	6,725	1.99	9	20K	135M
1386/10/24	6,722	6,594	6,722	6,594	0.05	2	746	5M
1386/10/23	6,591	6,591	6,591	6,591	2.00	1	10	66K
1386/10/22	6,462	6,462	6,462	6,462	1.99	1	729	5M
1386/10/19	6,336	6,336	6,336	6,336	2.00	1	10	63K
1386/10/11	6,333	6,212	6,333	6,212	0.05	2	1K	6M
1386/10/10	6,331	6,209	6,331	6,209	0.03	2	553	3M
1386/10/02	6,322	6,207	6,322	6,207	0.13	2	3K	16M
1386/09/28	6,202	6,199	6,202	6,199	(5.65)	8	36K	223M
1386/09/25	6,081	6,081	6,570	6,570	10.20	2	1M	9B
1386/09/19	6,075	5,962	6,075	5,962	0.10	2	2K	12M
1386/09/10	6,048	5,956	6,048	5,956	0.44	5	8K	48M
1386/09/07	5,930	5,930	5,930	5,930	2.00	11	50K	296M
1386/09/06	5,899	5,814	5,899	5,814	0.09	2	2K	13M
1386/09/05	5,811	5,803	5,811	5,809	(0.02)	4	5K	29M
1386/09/03	5,791	5,791	5,810	5,810	(0.02)	2	2K	12M
1386/08/30	5,880	5,811	5,880	5,811	0.45	4	10K	59M
1386/08/22	5,786	5,780	5,786	5,785	(0.02)	8	57K	331M
1386/08/21	5,786	5,786	5,786	5,786	(2.0)	8	37K	214M
1386/08/20	5,899	5,899	5,904	5,904	(0.03)	5	9K	52M
1386/08/19	5,920	5,804	5,920	5,906	(0.27)	8	8K	45M
1386/08/14	5,922	5,922	5,922	5,922	0.0	2	3K	18M
1386/08/09	5,928	5,851	5,928	5,922	(0.1)	5	3K	19M
1386/08/08	5,850	5,850	5,928	5,928	0.0	2	152	890K
1386/08/07	5,980	5,891	5,980	5,928	(1.38)	10	27K	162M
1386/08/06	6,000	6,000	6,011	6,011	(0.02)	2	4K	21M
1386/08/05	6,021	6,010	6,021	6,012	0.03	7	11K	67M
1386/08/02	6,010	6,010	6,014	6,010	0.03	11	23K	136M
1386/08/01	6,120	6,000	6,120	6,008	0.13	14	218K	1B
1386/07/30	6,000	6,000	6,300	6,000	(32.8)	30	120K	719M
1386/07/07	9,056	8,928	9,056	8,928	0.55	5	10K	93M
1386/07/04	8,879	8,879	8,879	8,879	2.00	12	71K	634M
1386/07/03	8,807	8,705	8,807	8,705	0.81	4	205K	2B
1386/07/02	8,760	8,635	8,760	8,635	0.54	3	10K	88M
1386/07/01	8,589	8,589	8,589	8,589	2.00	12	50K	431M
1386/06/26	8,451	8,421	8,451	8,421	1.63	13	30K	254M
1386/06/24	8,451	8,286	8,451	8,286	0.0	2	20	167K
1386/06/21	8,451	8,286	8,451	8,286	0.0	2	43	362K
1386/06/12	8,400	8,286	8,400	8,286	0.0	2	160	1M
1386/06/05	8,286	8,286	8,286	8,286	1.99	4	40K	331M
1386/06/04	8,264	8,124	8,264	8,124	0.27	3	5K	42M
1386/05/29	8,128	8,102	8,128	8,102	0.0	2	414	3M
1386/05/28	8,108	8,102	8,128	8,102	0.0	3	2K	15M
1386/05/27	8,105	8,099	8,105	8,102	0.0	5	8K	66M
1386/05/24	8,005	8,005	8,102	8,102	(0.04)	2	1K	8M
1386/05/22	8,105	8,105	8,105	8,105	0.0	2	2K	19M
1386/05/13	8,105	8,105	8,105	8,105	0.0	1	125	1M
1386/05/10	8,105	8,104	8,105	8,105	0.0	3	2K	14M
1386/05/09	8,034	8,034	8,105	8,105	(1.12)	5	21K	168M
1386/05/01	8,039	8,039	8,197	8,197	(0.07)	5	1K	11M
1386/04/27	8,085	8,085	8,203	8,203	(0.56)	5	10K	83M
1386/04/25	8,249	8,249	8,249	8,249	0.0	1	100	825K
1386/04/24	8,085	8,085	8,249	8,249	(0.01)	2	157	1M
1386/04/18	8,086	8,086	8,250	8,250	0.0	2	34	277K
1386/04/11	8,250	8,250	8,250	8,250	(1.98)	11	94K	776M
1386/04/04	8,420	8,252	8,420	8,417	(0.04)	3	2K	13M
1386/03/30	8,420	8,420	8,420	8,420	0.0	1	612	5M
1386/03/29	8,420	8,420	8,420	8,420	(1.64)	10	100K	842M
1386/03/27	8,560	8,560	8,560	8,560	(1.99)	12	500K	4B
1386/03/26	8,750	8,734	8,750	8,734	0.46	5	27K	232M
1386/03/23	8,783	8,694	8,783	8,694	0.38	2	10K	88M
1386/03/22	8,609	8,608	8,661	8,661	(1.39)	11	26K	221M
1386/03/21	8,802	8,626	8,802	8,783	(0.22)	3	96K	847M
1386/03/19	8,642	8,642	8,802	8,802	(0.18)	2	3K	29M
1386/03/16	8,655	8,655	8,818	8,818	(0.15)	3	3K	24M
1386/03/13	8,771	8,771	8,831	8,831	(1.33)	9	25K	215M
1386/03/06	9,000	8,900	9,000	8,950	(34.51)	13	20K	179M
1386/02/12	13,667	13,667	13,667	13,667	(1.99)	14	127K	2B
1386/02/11	12,500	12,500	14,498	13,945	(5.83)	9	43K	603M
1386/01/15	14,513	14,513	14,809	14,809	0.0	2	20	293K
1386/01/14	14,900	14,785	14,900	14,809	(22.05)	3	9K	139M
1385/11/04	18,670	18,670	18,999	18,999	(0.27)	4	5K	94M
1385/10/19	18,721	18,721	19,051	19,051	(0.27)	4	5K	94M
1385/10/17	18,927	18,927	19,103	19,103	(1.09)	4	20K	379M
1385/09/28	18,974	18,974	19,313	19,313	(0.25)	3	5K	87M
1385/09/26	19,078	19,078	19,361	19,361	(0.54)	5	10K	191M
1385/09/25	19,134	19,134	19,467	19,467	(0.29)	2	5K	104M
1385/09/22	19,243	19,243	19,524	19,524	(0.57)	7	10K	200M
1385/09/11	19,635	19,635	19,635	19,635	(2.0)	11	37K	726M
1385/09/07	22,000	19,960	22,000	20,035	(19.17)	7	32K	640M
1385/03/23	24,292	24,292	24,787	24,787	0.0	2	110	3M
1384/12/28	23,551	23,551	24,787	24,787	(0.01)	2	94	2M
1384/12/24	23,551	23,551	24,790	24,790	0.0	2	220	5M
1384/12/20	23,551	23,551	24,790	24,790	0.0	3	94	2M
1384/11/29	23,551	23,551	24,790	24,790	0.0	2	30	719K
1384/10/03	23,551	23,551	24,790	24,790	0.0	2	20	483K
1384/09/29	23,560	23,560	24,790	24,790	(0.04)	3	262	6M
1384/09/26	24,799	24,799	24,799	24,799	(6.1)	1	6K	143M
1384/08/22	25,882	25,882	26,410	26,410	0.0	2	48	1M
1384/08/16	26,860	26,200	27,000	26,410	(0.15)	29	5M	137B
1384/08/11	26,449	26,449	26,449	26,449	(5.54)	1	2K	53M
1384/06/26	27,999	27,999	27,999	27,999	(4.02)	1	3K	84M
1384/02/27	29,172	29,172	29,883	29,172	(3.0)	9	325K	9B
1384/01/30	30,000	30,000	30,075	30,075	0.0	2	20	601K
1384/01/28	29,557	29,500	30,076	30,076	(1.32)	6	15K	446M
1384/01/27	29,557	29,557	30,478	30,478	(2.04)	3	15K	444M
1384/01/24	30,000	30,000	31,112	31,112	(0.01)	2	57	2M
1384/01/23	29,756	29,756	31,114	31,114	(0.66)	12	331K	10B
1384/01/22	31,322	31,322	31,322	31,322	(5.0)	22	60K	2B
1383/12/19	31,322	31,322	32,970	32,970	0.0	2	25	800K
1383/11/28	31,322	31,322	32,970	32,970	0.0	2	295	9M
1383/11/25	32,970	32,970	32,970	32,970	(21.39)	1	1K	33M
1383/09/02	42,450	41,943	42,450	41,943	0.05	2	950	40M
1383/09/01	42,489	41,924	42,489	41,924	0.12	4	2K	93M
1383/08/27	41,874	41,874	41,874	41,874	0.0	1	160	7M
1383/08/26	41,874	41,874	41,874	41,874	0.0	1	400	17M
1383/08/20	41,850	41,850	41,885	41,874	(0.02)	11	16K	667M
1383/08/09	41,880	41,880	41,883	41,883	0.0	4	1K	56M
1383/08/05	41,883	41,883	41,885	41,884	0.0	4	280	12M
1383/08/03	40,359	40,359	42,493	41,885	(1.41)	17	7K	287M
1383/07/28	40,369	40,369	42,483	42,483	(0.02)	3	126	5M
1383/07/27	40,369	40,369	42,493	42,493	0.0	2	110	4M
1383/07/26	40,369	40,369	42,493	42,493	0.0	2	60	2M
1383/07/25	40,369	40,369	42,493	42,493	0.0	2	30	1M
1383/07/04	42,493	42,493	42,493	42,493	(5.0)	4	500	21M
1383/05/26	44,580	44,580	44,729	44,729	(0.05)	2	3K	145M
1383/05/25	44,590	44,590	44,752	44,752	0.0	2	260	12M
1383/05/24	44,750	44,750	44,754	44,754	0.0	2	109	5M
1383/05/21	44,754	44,754	44,756	44,755	0.0	14	60K	3B
1383/05/20	45,000	44,000	45,000	44,756	(2.24)	3	20K	890M
1383/05/19	45,000	45,000	45,990	45,780	(0.48)	7	32K	1B
1383/05/18	46,000	46,000	46,003	46,003	0.0	2	60	3M
1383/05/17	45,599	45,599	46,018	46,004	(0.03)	11	20K	928M
1383/05/13	45,995	45,995	46,090	46,016	(0.16)	14	29K	1B
1383/05/07	46,089	46,089	46,089	46,089	0.0	3	9K	413M
1383/05/05	44,403	44,403	46,089	46,089	(1.39)	10	7K	309M
1383/04/29	46,700	46,700	46,740	46,740	(0.04)	2	8K	374M
1383/04/28	46,759	46,759	46,759	46,759	0.0	1	10	468K
1383/04/27	46,700	46,700	46,759	46,759	(0.02)	3	3K	154M
1383/04/21	46,802	46,769	46,802	46,769	0.0	4	2K	74M
1383/04/20	46,751	46,575	46,901	46,767	0.04	18	139K	7B
1383/04/17	46,750	46,749	46,751	46,749	0.0	10	3K	144M
1383/04/16	46,576	46,576	46,749	46,749	0.0	3	182	8M
1383/04/15	46,751	46,751	46,751	46,751	0.0	2	2K	94M
1383/04/14	46,595	46,576	48,600	46,751	0.33	8	2K	115M
1383/04/13	46,576	46,576	48,000	46,595	0.04	6	1K	69M
1383/04/10	46,576	46,575	46,577	46,575	0.0	3	3K	162M
1383/04/08	46,799	46,575	47,219	46,575	3.57	7	18K	848M
1383/04/07	46,310	44,971	46,479	44,971	1.59	5	8K	389M
1383/04/06	43,938	43,937	46,000	44,266	0.75	7	18K	815M
1383/04/03	43,854	43,854	44,109	43,937	0.19	9	11K	476M
1383/04/02	43,855	43,853	43,856	43,853	0.0	7	16K	685M
1383/04/01	43,780	43,780	44,000	43,853	0.05	29	47K	2B
1383/03/31	43,798	43,000	43,833	43,833	(0.02)	3	255	11M
1383/03/30	43,000	43,000	43,840	43,840	(0.48)	2	5K	215M
1383/03/27	44,000	43,500	44,051	44,051	(0.14)	3	5K	219M
1383/03/26	44,972	43,950	45,000	44,114	(4.6)	15	36K	2B
1383/03/25	46,799	44,850	46,799	46,240	(2.05)	6	11K	482M
1383/03/24	46,821	46,704	47,210	47,210	(3.97)	14	20K	953M
1383/03/23	46,828	46,828	49,162	49,162	(0.26)	6	1K	62M
1383/03/20	46,833	46,833	49,292	49,292	(0.01)	2	54	3M
1383/03/19	47,950	47,950	49,297	49,297	(0.04)	4	351	17M
1383/03/18	47,980	47,980	49,316	49,316	(0.02)	2	198	10M
1383/03/17	48,651	47,999	49,327	49,327	(1.79)	9	10K	488M
1383/03/16	48,700	48,700	50,228	50,228	(0.08)	2	660	32M
1383/03/13	48,779	48,779	50,269	50,269	(0.03)	5	276	13M
1383/03/12	48,890	48,890	50,285	50,285	(1.07)	3	7K	343M
1383/03/11	51,395	49,350	51,495	50,828	(2.05)	16	11K	565M
1383/03/10	51,827	51,496	51,894	51,894	(0.06)	11	2K	114M
1383/03/06	50,000	50,000	51,926	51,926	(0.04)	4	260	13M
1383/03/05	51,846	49,378	51,945	51,945	(0.06)	9	1K	65M
1383/03/02	51,907	51,906	51,976	51,976	0.0	5	379	20M
1383/02/26	51,954	51,954	51,978	51,978	0.0	2	79	4M
1383/02/19	52,000	51,979	52,000	51,979	0.0	2	100	5M
1383/02/16	51,972	51,972	51,980	51,979	(3.55)	12	27K	1B
1383/02/15	51,973	51,973	53,893	53,893	(0.88)	3	5K	260M
1383/02/13	52,000	52,000	54,374	54,374	(0.04)	2	219	11M
1383/02/12	54,291	54,291	54,394	54,394	0.0	3	335	18M
1383/02/09	54,298	54,298	54,396	54,396	0.0	2	110	6M
1383/02/08	54,340	54,340	54,397	54,397	(0.02)	3	4K	218M
1383/02/02	54,409	54,409	54,409	54,409	0.0	4	135	7M
1383/01/30	54,400	54,400	54,409	54,409	0.0	2	100	5M
1383/01/25	54,518	54,400	54,519	54,410	0.34	20	16K	877M
1383/01/24	54,222	54,195	54,504	54,224	0.0	10	7K	399M
1383/01/19	54,225	54,209	54,225	54,224	0.0	7	2K	121M
1383/01/18	54,230	54,225	54,230	54,225	0.0	6	3K	166M
1383/01/17	54,225	54,225	54,225	54,225	0.0	1	15	813K
1383/01/16	54,233	54,225	54,233	54,225	0.0	5	5K	277M
1383/01/15	55,528	52,752	55,528	54,223	(2.35)	7	12K	637M
1383/01/11	56,002	55,528	56,002	55,528	0.01	4	333	19M
1383/01/10	56,002	55,520	56,002	55,520	0.0	2	38	2M
1383/01/09	56,000	55,520	56,000	55,520	0.0	2	42	2M
1382/12/27	55,528	55,500	55,528	55,520	(0.01)	11	150K	8B
1382/12/26	55,488	54,200	56,517	55,528	(0.67)	14	14K	769M
1382/12/25	54,999	54,200	55,904	55,904	(0.29)	6	2K	112M
1382/12/24	55,489	54,000	56,064	56,064	(0.21)	4	1K	63M
1382/12/23	56,000	55,490	56,181	56,181	(0.26)	8	3K	186M
1382/12/20	54,510	54,001	56,499	56,328	(0.38)	17	483K	27B
1382/12/19	56,529	56,529	56,541	56,541	0.0	2	185	10M
1382/12/18	56,500	54,502	56,542	56,542	(0.03)	5	469	26M
1382/12/17	56,570	55,500	56,570	56,557	(0.02)	7	2K	117M
1382/12/16	56,997	56,570	57,000	56,570	0.60	13	8K	473M
1382/12/13	55,925	55,925	56,890	56,231	0.55	8	7K	379M
1382/12/10	56,639	55,900	56,639	55,925	(1.26)	18	44K	2B
1382/12/09	56,150	56,100	56,639	56,639	(1.07)	3	10K	562M
1382/12/06	56,500	56,500	57,314	57,250	(0.11)	6	1K	84M
1382/12/04	56,500	56,500	57,315	57,315	(0.09)	8	1K	66M
1382/12/03	57,000	57,000	57,369	57,369	(0.73)	2	10K	571M
1382/12/02	57,793	57,790	57,793	57,791	0.0	5	1K	72M
1382/11/29	57,769	57,769	57,800	57,791	0.04	8	41K	2B
1382/11/28	57,001	57,000	57,769	57,769	(0.38)	5	4K	236M
1382/11/27	57,000	57,000	57,987	57,987	(0.11)	4	1K	77M
1382/11/26	57,000	57,000	58,053	58,053	(0.09)	2	934	53M
1382/11/20	58,109	58,108	58,115	58,108	0.01	16	11K	635M
1382/11/19	58,600	57,889	58,703	58,104	0.46	10	8K	492M
1382/11/15	57,704	57,700	57,838	57,838	(0.01)	4	292	17M
1382/11/14	57,705	57,704	57,841	57,841	0.0	3	107	6M
1382/11/12	58,200	57,711	58,699	57,842	(0.91)	21	21K	1B
1382/11/11	58,500	58,372	58,700	58,372	0.28	6	7K	385M
1382/11/08	58,207	58,207	58,209	58,209	0.0	3	5K	292M
1382/11/07	58,210	58,210	58,210	58,210	0.0	2	3K	178M
1382/11/06	58,210	58,210	58,211	58,210	0.0	7	15K	873M
1382/11/05	58,500	58,200	58,500	58,211	0.15	15	53K	3B
1382/11/04	57,899	57,899	58,680	58,123	0.74	10	10K	612M
1382/11/01	57,697	57,694	57,702	57,694	0.0	6	1K	62M
1382/10/30	57,890	57,502	57,890	57,694	(0.34)	9	10K	585M
1382/10/29	57,501	57,501	57,953	57,890	(0.11)	7	3K	154M
1382/10/28	57,600	57,589	58,500	57,953	0.63	27	54K	3B
1382/10/27	57,589	57,588	57,589	57,589	0.0	4	2K	135M
1382/10/24	57,500	57,500	57,590	57,590	(0.01)	6	674	39M
1382/10/23	57,488	57,480	57,990	57,594	(0.61)	28	95K	5B
1382/10/22	57,500	57,500	57,949	57,949	(0.09)	8	2K	112M
1382/10/21	58,000	57,990	58,000	57,999	0.0	3	182	11M
1382/10/20	58,027	58,000	58,027	58,000	(0.05)	8	55K	3B
1382/10/17	57,980	57,980	58,760	58,027	0.07	8	613K	36B
1382/10/16	56,430	56,430	58,251	57,984	3.00	24	2M	88B
1382/10/15	56,000	56,000	56,334	56,294	(0.07)	11	6K	332M
1382/10/14	56,500	56,334	56,500	56,334	0.52	11	12K	679M
1382/10/13	56,000	56,000	56,487	56,042	(0.34)	39	128K	7B
1382/10/10	56,500	55,888	56,500	56,232	(3.72)	27	83K	5B
1382/10/09	57,610	57,000	58,404	58,404	(0.62)	19	4K	247M
1382/10/08	58,000	58,000	58,770	58,770	(0.01)	3	180	10M
1382/10/07	56,022	56,022	58,808	58,778	(0.05)	6	370	21M
1382/10/06	58,819	56,022	58,823	58,808	4.97	27	65K	4B
1382/10/03	56,504	40,000	56,530	56,022	57.17	83	328K	18B
1382/08/03	34,200	33,976	35,674	35,644	4.91	22	87K	3B
1382/07/30	33,960	33,960	34,013	33,976	4.88	24	70K	2B
1382/07/29	29,697	29,696	32,700	32,394	3.63	30	81K	3B
1382/07/28	29,775	29,775	31,258	31,258	(0.27)	3	1K	30M
1382/07/23	29,810	29,810	31,342	31,342	(0.09)	5	325	10M
1382/07/22	32,000	31,369	32,001	31,369	0.69	16	5K	153M
1382/07/21	31,153	31,153	31,153	31,153	0.0	1	71	2M
1382/07/19	31,153	31,153	31,153	31,153	0.0	2	206	6M
1382/07/16	31,614	31,150	31,614	31,153	(4.99)	9	40K	1B
1382/07/15	31,591	31,591	32,789	32,789	(1.4)	15	5K	166M
1382/07/14	32,265	32,265	33,253	33,253	(2.09)	3	8K	253M
1382/07/13	33,963	33,963	33,963	33,963	(5.0)	5	19K	649M
1382/07/06	33,963	33,963	35,750	35,750	0.0	2	24	833K
1382/06/31	33,963	33,963	35,750	35,750	0.0	2	37	1M
1382/06/17	33,963	33,963	35,750	35,750	0.0	8	20K	663M
1382/06/16	33,963	33,963	35,750	35,750	0.0	5	20K	680M
1382/06/15	33,963	33,963	35,750	35,750	0.0	7	20K	680M
1382/06/12	33,963	33,963	35,750	35,750	0.0	226	37K	1B
1382/06/11	33,963	33,963	35,750	35,750	0.0	306	159K	5B
1382/06/10	33,963	33,963	35,750	35,750	0.0	410	9K	312M
1382/06/05	33,963	33,963	35,750	35,750	0.0	2	43	1M
1382/06/03	34,000	33,963	35,750	35,750	0.0	4	10K	351M
1382/06/01	35,500	35,500	35,750	35,750	0.0	2	100	4M
1382/05/29	35,634	35,634	35,750	35,750	0.0	2	480	17M
1382/05/26	36,999	35,750	37,000	35,750	(3.38)	39	115K	4B
1382/05/25	37,000	37,000	37,000	37,000	(0.72)	4	1K	38M
1382/05/22	34,346	34,346	37,270	37,270	(0.34)	2	6K	209M
1382/05/21	37,439	37,000	37,439	37,398	(0.17)	27	24K	908M
1382/05/20	36,005	21,000	37,485	37,460	(0.08)	24	85K	3B
1382/05/19	37,467	36,000	37,498	37,489	0.05	44	125K	5B
1382/05/18	37,495	37,300	37,495	37,472	(0.06)	11	9K	330M
1382/05/15	37,495	37,495	37,495	37,495	(0.01)	6	5K	188M
1382/05/14	37,498	37,498	37,498	37,498	(0.01)	1	3K	99M
1382/05/13	38,369	37,500	38,370	37,500	(2.32)	24	52K	2B
1382/05/12	38,399	38,388	38,400	38,389	(0.03)	12	29K	1B
1382/05/08	37,000	37,000	38,400	38,400	1.05	58	158K	6B
1382/05/07	38,001	37,500	38,002	38,001	1.84	15	110K	4B
1382/05/06	37,000	37,000	38,000	37,316	0.31	20	43K	2B
1382/05/05	37,123	37,005	37,350	37,201	0.21	22	78K	3B
1382/05/04	37,003	37,001	37,123	37,123	0.33	15	19K	716M
1382/05/01	37,000	37,000	37,200	37,000	0.0	42	45K	2B
1382/04/31	37,500	37,000	37,500	37,000	(2.12)	9	5K	183M
1382/04/30	37,050	37,050	38,000	37,800	2.02	42	115K	4B
1382/04/29	39,000	37,050	39,000	37,050	(5.0)	911	131K	5B
1382/04/28	40,000	39,000	40,000	39,000	(2.5)	10	6K	250M
1382/04/25	41,813	40,000	41,813	40,000	(4.34)	25	81K	3B
1382/04/24	41,813	41,813	41,813	41,813	5.00	101	232K	10B
1382/04/23	39,817	39,813	39,822	39,822	5.00	42	108K	4B
1382/04/22	37,002	36,124	37,926	37,926	5.00	17	22K	851M
1382/04/21	35,150	35,000	36,120	36,120	5.00	30	88K	3B
1382/04/18	33,600	33,600	34,400	34,400	2.69	12	23K	789M
1382/04/17	33,002	33,002	33,601	33,500	1.52	14	58K	2B
1382/04/16	32,503	32,500	33,000	33,000	1.54	36	55K	2B
1382/04/15	32,500	32,500	32,501	32,501	(0.01)	9	11K	357M
1382/04/14	32,500	32,499	32,503	32,503	0.01	28	21K	697M
1382/04/11	32,965	32,300	32,966	32,499	(0.61)	15	193K	6B
1382/04/10	32,900	32,700	32,941	32,700	(0.73)	20	28K	904M
1382/04/09	32,945	32,900	33,000	32,941	(0.03)	49	161K	5B
1382/04/08	32,975	32,000	33,000	32,950	(0.11)	51	129K	4B
1382/04/07	32,797	32,797	32,999	32,986	(0.04)	9	23K	768M
1382/04/02	33,910	33,000	33,910	33,000	(2.93)	25	32K	1B
1382/04/01	34,091	33,994	34,500	33,996	(0.28)	71	265K	9B
1382/03/31	34,091	34,091	34,091	34,091	5.00	31	93K	3B
1382/03/28	30,922	30,922	32,468	32,468	5.00	8	23K	699M
1382/03/27	30,160	30,160	30,922	30,922	5.00	26	48K	1B
1382/03/26	28,012	28,000	29,450	29,450	0.0	61	78K	2B
1382/03/25	30,022	29,450	30,022	29,450	(5.0)	8	5K	152M
1382/03/24	31,000	30,121	31,000	31,000	(1.9)	64	59K	2B
1382/03/21	32,849	31,500	32,849	31,600	(2.9)	48	58K	2B
1382/03/20	33,000	32,500	33,000	32,544	(1.38)	24	40K	1B
1382/03/19	32,995	32,100	33,000	32,999	0.0	91	122K	4B
1382/03/18	33,300	33,000	33,300	33,000	0.0	27	16K	542M
1382/03/17	34,000	33,000	34,400	33,000	(2.94)	69	176K	6B
1382/03/13	33,195	33,195	34,000	34,000	2.06	55	78K	3B
1382/03/12	33,315	31,650	34,000	33,314	0.0	92	146K	5B
1382/03/11	34,010	33,314	34,010	33,314	(5.0)	9	2K	68M
1382/03/10	35,899	35,067	35,900	35,067	(2.32)	29	37K	1B
1382/03/07	35,700	35,121	36,000	35,900	0.56	68	139K	5B
1382/03/06	36,000	35,600	36,501	35,700	2.00	28	33K	1B
1382/03/05	34,401	34,215	35,001	35,000	2.94	109	122K	4B
1382/03/04	34,520	33,900	34,521	34,000	0.85	174	704K	24B
1382/03/03	33,368	32,915	33,713	33,713	1.00	112	909K	31B
1382/02/31	33,200	32,501	33,790	33,380	(1.53)	77	83K	3B
1382/02/30	34,000	33,506	34,000	33,898	(0.1)	80	62K	2B
1382/02/28	33,266	33,266	33,980	33,933	2.00	142	809K	27B
1382/02/27	32,500	32,500	33,274	33,267	2.36	121	1M	48B
1382/02/24	33,696	32,500	33,913	32,500	0.62	85	90K	3B
1382/02/23	30,900	30,805	32,300	32,299	4.87	357	2M	47B
1382/02/22	30,003	27,101	33,970	30,800	5.66	212	192K	6B
1382/01/26	27,764	27,764	29,158	29,150	4.97	219	2M	42B
1382/01/25	27,770	27,770	27,770	27,770	5.00	311	865K	24B
1382/01/24	26,448	26,448	26,448	26,448	5.00	38	32K	841M
1382/01/23	25,189	25,189	25,189	25,189	5.00	31	40K	1B
1382/01/20	23,195	23,101	23,990	23,990	5.00	300	1M	33B
1382/01/19	22,843	22,837	22,854	22,848	1.05	194	2M	36B
1382/01/18	22,600	22,600	22,671	22,610	0.94	86	816K	18B
1382/01/17	22,210	22,207	22,402	22,400	0.90	77	710K	16B
1382/01/16	23,100	22,200	23,100	22,200	0.91	36	810K	18B
1382/01/11	22,000	22,000	22,000	22,000	0.05	17	542K	12B
1382/01/10	21,988	21,988	21,990	21,990	(0.05)	8	22K	481M
1381/12/28	21,999	21,999	22,000	22,000	0.0	3	20K	447M
1381/12/27	22,333	22,000	22,340	22,000	(1.52)	5	2K	37M
1381/12/25	21,537	21,497	22,340	22,340	3.69	50	79K	2B
1381/12/24	20,472	20,472	21,546	21,544	(0.02)	9	8K	158M
1381/12/21	20,594	20,594	21,549	21,549	1.49	10	27K	558M
1381/12/19	21,233	21,233	21,677	21,233	(5.0)	3	8K	172M
1381/12/17	22,358	22,350	22,358	22,350	(0.08)	3	5K	103M
1381/12/14	22,339	22,338	22,369	22,368	0.0	25	30K	678M
1381/12/13	22,370	22,368	22,370	22,368	(0.01)	12	4K	89M
1381/12/12	22,342	22,200	22,374	22,370	0.13	30	106K	2B
1381/12/11	22,342	22,340	22,342	22,340	0.54	10	12K	277M
1381/12/10	22,220	22,220	22,221	22,220	0.54	14	31K	696M
1381/12/07	22,100	22,000	22,101	22,100	0.45	27	151K	3B
1381/12/06	22,011	22,000	22,011	22,000	0.0	277	2M	46B