Name: کارخانجات قند قزوین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کارخانجات‌ قند قزوین
قزوین(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	12,880	12,880	13,640	12,930	(2.56)	145	2M	23B
1405/06/28	13,630	13,120	13,920	13,270	(1.85)	115	633K	8B
1405/06/25	13,590	13,310	13,630	13,520	2.11	207	3M	38B
1405/06/24	13,240	12,870	13,240	13,240	2.95	101	1M	15B
1405/06/23	12,250	12,240	12,930	12,860	2.39	290	4M	55B
1405/06/22	12,960	12,240	12,980	12,560	(0.4)	376	4M	47B
1405/06/21	12,590	12,540	12,610	12,610	2.94	79	1M	17B
1405/06/18	12,260	12,080	12,260	12,250	2.85	350	5M	63B
1405/06/17	11,910	11,910	11,910	11,910	2.94	100	3M	36B
1405/06/16	11,570	11,570	11,570	11,570	2.94	92	2M	26B
1405/06/15	11,240	11,100	11,240	11,240	2.93	136	4M	43B
1405/06/14	10,940	10,660	11,070	10,920	1.58	243	3M	33B
1405/06/11	10,700	10,700	10,980	10,750	(2.54)	208	3M	29B
1405/06/10	11,390	10,890	11,400	11,030	(1.69)	232	1M	16B
1405/06/09	11,690	11,210	11,690	11,220	(2.86)	327	6M	65B
1405/06/08	11,600	11,330	11,660	11,550	1.94	206	1M	16B
1405/06/07	11,600	11,330	11,660	11,550	1.94	206	1M	16B
1405/06/04	11,190	11,190	11,350	11,330	2.81	286	4M	49B
1405/06/03	10,960	10,960	11,570	11,020	(2.39)	586	6M	63B
1405/06/02	11,270	11,270	11,580	11,290	(2.76)	229	3M	28B
1405/06/01	11,900	11,510	12,210	11,610	(2.11)	269	3M	29B
1405/05/31	11,840	11,800	11,860	11,860	2.95	250	4M	51B
1405/05/28	10,990	10,990	11,640	11,520	1.86	126	947K	11B
1405/05/27	11,350	11,260	11,650	11,310	(2.5)	120	864K	10B
1405/05/26	11,150	11,150	11,710	11,600	2.02	157	1M	17B
1405/05/25	11,400	11,100	11,510	11,370	1.70	176	2M	18B
1405/05/24	11,180	11,170	11,400	11,180	(2.87)	262	4M	47B
1405/05/21	12,060	11,420	12,090	11,510	(2.21)	241	2M	24B
1405/05/20	12,060	11,420	12,090	11,510	(2.21)	241	2M	24B
1405/05/19	11,770	11,770	11,960	11,770	(2.97)	246	5M	58B
1405/05/18	12,440	12,060	12,730	12,130	(2.41)	95	611K	7B
1405/05/17	12,410	12,400	12,430	12,430	2.98	183	3M	37B
1405/05/14	12,000	11,710	12,090	12,070	2.81	643	18M	220B
1405/05/13	11,790	11,300	11,890	11,740	1.65	789	13M	155B
1405/05/12	11,790	11,300	11,890	11,740	1.65	789	13M	155B
1405/05/11	11,550	11,550	11,550	11,550	2.94	120	4M	51B
1405/05/10	11,220	11,220	11,220	11,220	2.94	47	1M	12B
1405/05/07	10,900	10,900	10,900	10,900	2.93	46	2M	22B
1405/05/06	10,550	10,550	10,590	10,590	2.92	73	2M	18B
1405/05/05	10,310	9,990	10,320	10,290	2.69	128	3M	31B
1405/05/04	10,020	10,020	10,020	10,020	2.98	25	386K	4B
1405/05/03	9,700	9,700	9,730	9,730	2.96	51	517K	5B
1405/04/31	9,000	9,000	9,520	9,450	2.16	199	4M	34B
1405/04/30	9,250	8,990	9,250	9,250	2.89	100	4M	39B
1405/04/29	8,920	8,920	8,990	8,990	2.98	68	2M	20B
1405/04/28	8,890	8,540	8,890	8,730	0.23	49	1M	11B
1405/04/27	8,610	8,590	8,820	8,710	(1.58)	126	2M	15B
1405/04/24	9,240	8,810	9,240	8,850	(2.53)	537	3M	30B
1405/04/23	9,340	8,950	9,380	9,080	(1.3)	518	3M	26B
1405/04/22	9,050	9,050	9,590	9,200	(1.29)	249	5M	46B
1405/04/21	9,320	9,320	9,320	9,320	(2.92)	19	33K	310M
1405/04/20	9,730	9,540	9,800	9,600	(2.34)	491	864K	8B
1405/04/17	10,190	9,780	10,190	9,830	(2.48)	732	7M	73B
1405/04/16	10,050	10,030	10,080	10,080	2.96	188	6M	58B
1405/04/15	10,240	9,700	10,240	9,790	(2.0)	298	3M	25B
1405/04/14	10,240	9,700	10,240	9,790	(2.0)	298	3M	25B
1405/04/13	10,240	9,700	10,240	9,790	(2.0)	298	3M	25B
1405/04/10	10,240	9,700	10,240	9,790	(2.0)	298	3M	25B
1405/04/09	9,970	9,910	10,380	9,990	(2.15)	342	4M	43B
1405/04/08	10,380	10,000	10,380	10,210	0.39	98	992K	10B
1405/04/07	10,480	10,110	10,480	10,170	(2.4)	607	2M	17B
1405/04/06	10,420	10,180	10,430	10,420	2.86	344	10M	107B
1405/04/03	10,440	10,130	10,440	10,130	(2.31)	141	3M	31B
1405/03/26	11,780	11,100	11,780	11,570	1.14	336	5M	60B
1405/03/25	11,440	11,440	11,440	11,440	2.97	34	614K	7B
1405/03/24	11,110	11,110	11,110	11,110	2.97	32	323K	4B
1405/03/23	10,790	10,790	10,790	10,790	2.96	58	956K	10B
1405/03/20	10,480	10,200	10,480	10,480	2.95	121	2M	24B
1405/03/19	9,990	9,990	10,210	10,180	2.62	52	729K	7B
1405/03/18	9,920	9,920	10,140	9,920	(2.94)	186	5M	48B
1405/03/17	10,000	10,000	10,240	10,220	2.71	106	2M	18B
1405/03/16	10,240	9,690	10,240	9,950	(0.3)	169	2M	18B
1405/03/13	10,010	9,620	10,010	9,980	2.67	239	6M	57B
1405/03/12	9,760	9,430	9,760	9,720	2.53	150	5M	46B
1405/03/11	9,480	9,480	9,480	9,480	2.93	21	1M	10B
1405/03/10	9,210	9,210	9,210	9,210	2.91	27	2M	21B
1405/03/09	8,950	8,950	8,950	8,950	2.99	16	865K	8B
1405/03/06	8,690	8,690	8,690	8,690	2.96	101	4M	32B
1405/03/05	8,690	8,690	8,690	8,690	2.96	101	4M	32B
1405/03/04	8,440	8,440	8,440	8,440	2.93	19	748K	6B
1405/03/03	8,200	8,200	8,200	8,200	2.89	31	1M	11B
1405/03/02	7,970	7,970	7,970	7,970	2.97	20	1M	8B
1405/02/30	7,740	7,740	7,740	7,740	2.93	8	27K	209M
1405/02/29	7,500	7,450	7,720	7,520	3.16	335	20M	148B
1404/12/09	7,320	7,290	7,420	7,330	0.55	25	27K	195M
1404/12/06	7,650	7,240	7,650	7,290	(2.28)	565	1M	7B
1404/12/05	7,680	7,390	7,710	7,460	(1.97)	1,582	2M	18B
1404/12/04	7,740	7,510	7,920	7,610	(1.3)	419	603K	5B
1404/12/03	7,840	7,610	7,900	7,710	(1.66)	1,054	1M	9B
1404/12/02	8,000	7,760	8,000	7,840	(2.0)	515	542K	4B
1404/11/29	8,040	7,920	8,170	8,000	0.0	137	186K	1B
1404/11/28	8,210	7,930	8,230	8,000	(2.08)	543	1M	9B
1404/11/27	8,160	8,110	8,350	8,170	(0.12)	120	169K	1B
1404/11/26	8,380	8,090	8,380	8,180	(1.8)	291	706K	6B
1404/11/25	8,590	8,250	8,590	8,330	(0.12)	416	579K	5B
1404/11/21	8,300	8,280	8,500	8,340	0.97	108	225K	2B
1404/11/20	8,400	8,190	8,400	8,260	(1.2)	291	504K	4B
1404/11/19	8,410	8,260	8,430	8,360	0.48	383	2M	18B
1404/11/18	8,180	8,180	8,330	8,320	2.84	79	643K	5B
1404/11/14	8,200	8,040	8,200	8,090	1.51	76	317K	3B
1404/11/13	7,850	7,850	8,080	7,970	1.53	73	294K	2B
1404/11/12	7,740	7,680	7,930	7,850	1.95	113	1M	9B
1404/11/11	7,850	7,590	7,850	7,700	(1.53)	237	693K	5B
1404/11/08	7,620	7,620	7,950	7,820	0.0	147	515K	4B
1404/11/07	7,810	7,810	8,000	7,820	(2.86)	90	1M	8B
1404/11/06	8,000	7,990	8,190	8,050	(2.19)	581	3M	27B
1404/11/05	8,300	8,210	8,460	8,230	(2.72)	591	2M	16B
1404/11/04	8,500	8,280	8,500	8,460	2.42	186	3M	22B
1404/11/01	8,260	8,260	8,260	8,260	2.99	40	2M	15B
1404/10/29	8,020	8,000	8,020	8,020	2.95	63	936K	8B
1404/10/28	7,500	7,500	7,830	7,790	2.37	47	623K	5B
1404/10/24	7,760	7,540	7,860	7,610	(2.06)	622	4M	31B
1404/10/23	7,900	7,670	8,040	7,770	(1.65)	567	849K	7B
1404/10/22	7,920	7,780	7,920	7,900	2.73	53	682K	5B
1404/10/21	7,890	7,680	8,000	7,690	(2.78)	1,015	7M	55B
1404/10/20	7,670	7,670	8,110	7,910	0.13	282	5M	41B
1404/10/17	7,970	7,700	7,970	7,900	2.07	140	2M	19B
1404/10/16	7,720	7,720	7,740	7,740	2.93	20	316K	2B
1404/10/15	7,590	7,420	7,590	7,520	1.76	76	1M	11B
1404/10/14	7,430	7,280	7,570	7,390	(1.47)	449	2M	16B
1404/10/10	7,140	7,140	7,580	7,500	1.90	343	3M	20B
1404/10/09	7,620	7,330	7,620	7,360	(2.52)	612	3M	21B
1404/10/08	7,710	7,550	7,780	7,550	(2.96)	149	4M	27B
1404/10/07	7,930	7,700	7,930	7,780	0.13	178	2M	17B
1404/10/06	7,900	7,630	7,900	7,770	0.78	341	3M	27B
1404/10/03	7,720	7,660	7,720	7,710	2.80	74	2M	19B
1404/10/02	7,430	7,430	7,500	7,500	2.88	89	2M	17B
1404/10/01	7,340	7,080	7,410	7,290	1.25	503	5M	35B
1404/09/30	7,380	7,140	7,380	7,200	0.42	268	3M	24B
1404/09/29	7,120	7,070	7,240	7,170	1.99	184	3M	21B
1404/09/26	7,170	7,010	7,170	7,030	0.0	128	786K	6B
1404/09/25	7,200	6,930	7,200	7,030	(1.4)	604	4M	29B
1404/09/24	7,220	7,090	7,220	7,130	0.14	176	1M	10B
1404/09/23	7,110	7,110	7,290	7,120	0.56	93	542K	4B
1404/09/22	7,070	7,010	7,090	7,080	2.76	146	3M	18B
1404/09/19	6,800	6,800	6,910	6,890	2.68	145	3M	24B
1404/09/18	6,740	6,730	6,820	6,710	0.15	101	447K	3B
1404/09/17	6,730	6,660	6,780	6,700	0.45	175	1M	7B
1404/09/16	6,720	6,630	6,740	6,670	0.0	208	1M	10B
1404/09/15	6,720	6,640	6,740	6,670	0.30	263	2M	11B
1404/09/12	6,550	6,500	6,670	6,650	2.62	211	3M	22B
1404/09/11	6,540	6,480	6,570	6,480	0.15	166	609K	4B
1404/09/10	6,570	6,430	6,580	6,470	0.0	85	616K	4B
1404/09/09	6,460	6,450	6,570	6,470	0.15	127	659K	4B
1404/09/08	6,530	6,430	6,530	6,460	0.31	413	3M	20B
1404/09/05	6,610	6,310	6,610	6,440	(0.92)	222	2M	12B
1404/09/04	6,850	6,470	6,850	6,500	(2.55)	337	5M	31B
1404/09/02	6,850	6,570	6,850	6,670	(0.74)	884	2M	15B
1404/09/01	6,710	6,660	6,800	6,720	1.66	187	3M	18B
1404/08/28	6,690	6,600	6,690	6,610	0.15	255	745K	5B
1404/08/27	6,660	6,590	6,670	6,600	0.0	430	714K	5B
1404/08/26	6,610	6,520	6,610	6,600	0.0	192	473K	3B
1404/08/25	6,630	6,590	6,670	6,600	0.0	90	449K	3B
1404/08/24	6,620	6,580	6,730	6,600	0.15	292	616K	4B
1404/08/21	6,590	6,530	6,680	6,590	0.46	269	1M	7B
1404/08/20	6,590	6,520	6,630	6,560	0.0	553	2M	16B
1404/08/19	6,570	6,540	6,670	6,560	0.31	228	1M	8B
1404/08/18	6,680	6,430	6,700	6,540	(1.21)	813	3M	22B
1404/08/17	6,590	6,590	6,700	6,620	0.46	174	1M	8B
1404/08/14	6,570	6,540	6,670	6,590	1.23	207	2M	12B
1404/08/13	6,630	6,510	6,630	6,510	0.15	180	888K	6B
1404/08/12	6,610	6,510	6,610	6,500	0.62	91	882K	6B
1404/08/11	6,470	6,410	6,580	6,460	0.78	162	1M	10B
1404/08/10	6,620	6,320	6,620	6,410	(0.47)	492	2M	10B
1404/08/07	6,410	6,410	6,560	6,440	0.47	178	748K	5B
1404/08/06	6,580	6,390	6,580	6,410	0.16	130	1M	7B
1404/08/05	6,380	6,360	6,510	6,400	(1.84)	842	6M	37B
1404/08/04	6,520	6,510	6,600	6,520	(2.83)	1,761	19M	123B
1404/08/03	6,710	6,710	6,710	6,710	(2.89)	1,010	4M	28B
1404/07/30	7,080	6,680	7,080	6,910	0.44	1,370	33M	228B
1404/07/29	6,880	6,880	6,880	6,880	2.99	50	3M	19B
1404/07/28	6,680	6,680	6,680	6,680	2.93	58	4M	25B
1404/07/27	6,490	6,490	6,490	6,490	2.85	37	2M	15B
1404/07/26	6,370	6,370	6,370	6,310	1.94	23	2M	10B
1404/07/23	6,310	6,310	6,310	6,190	0.98	16	834K	5B
1404/07/22	6,300	6,300	6,300	6,130	0.16	19	203K	1B
1404/07/21	6,280	6,280	6,280	6,120	0.33	20	336K	2B
1404/07/20	6,110	6,110	6,200	6,100	1.33	45	1M	7B
1404/07/19	6,130	6,000	6,150	6,020	0.67	71	780K	5B
1404/07/16	6,090	5,980	6,120	5,980	0.50	81	816K	5B
1404/07/15	5,980	5,850	6,110	5,950	(0.17)	385	5M	27B
1404/07/14	6,230	5,890	6,230	5,960	(1.81)	1,027	5M	27B
1404/07/13	6,110	5,970	6,110	6,070	2.19	88	2M	15B
1404/07/12	5,930	5,930	5,940	5,940	2.95	93	4M	24B
1404/07/09	5,790	5,680	5,790	5,770	2.49	116	5M	27B
1404/07/08	5,750	5,750	5,750	5,630	0.72	17	720K	4B
1404/07/07	5,740	5,740	5,740	5,590	0.18	25	137K	788M
1404/07/06	5,580	5,580	5,580	5,580	2.95	84	5M	28B
1404/07/05	5,500	5,390	5,550	5,420	0.56	79	583K	3B
1404/07/02	5,230	5,230	5,550	5,390	0.0	141	2M	10B
1404/07/01	5,540	5,390	5,540	5,390	0.0	44	606K	3B
1404/06/31	5,440	5,380	5,470	5,390	1.32	68	4M	22B
1404/06/30	5,400	5,300	5,510	5,320	(2.56)	1,005	11M	61B
1404/06/29	5,360	5,360	5,360	5,460	(1.09)	46	1M	6B
1404/06/26	5,640	5,460	5,640	5,520	0.36	121	1M	6B
1404/06/25	5,500	5,430	5,500	5,500	3.00	144	4M	22B
1404/06/24	5,470	5,470	5,470	5,340	0.38	21	474K	3B
1404/06/23	5,440	5,440	5,450	5,320	0.38	30	406K	2B
1404/06/22	5,260	5,240	5,400	5,300	0.95	56	1M	7B
1404/06/18	5,390	5,250	5,390	5,250	0.19	56	438K	2B
1404/06/17	5,300	5,280	5,320	5,240	1.35	38	1M	7B
1404/06/16	5,190	5,150	5,300	5,170	0.39	44	651K	3B
1404/06/15	5,290	5,100	5,290	5,150	0.19	141	1M	7B
1404/06/12	5,140	5,140	5,250	5,140	0.78	52	701K	4B
1404/06/11	5,030	5,030	5,180	5,100	1.39	48	1M	7B
1404/06/09	5,150	5,070	5,160	5,030	0.20	32	328K	2B
1404/06/08	4,990	4,990	5,020	5,020	(2.33)	72	2M	12B
1404/06/05	5,120	5,090	5,200	5,140	0.0	44	391K	2B
1404/06/04	5,130	5,130	5,230	5,140	0.59	53	1M	6B
1404/06/03	5,020	5,020	5,160	5,110	(0.58)	125	2M	10B
1404/06/01	5,260	5,150	5,260	5,140	0.39	66	917K	5B
1404/05/29	5,240	5,120	5,240	5,120	0.20	89	579K	3B
1404/05/28	5,240	5,130	5,240	5,110	0.20	57	427K	2B
1404/05/27	5,220	5,030	5,220	5,100	0.59	88	1M	6B
1404/05/26	5,200	5,140	5,200	5,070	0.40	31	367K	2B
1404/05/25	4,880	4,870	5,170	5,050	0.60	249	2M	9B
1404/05/22	5,020	5,010	5,150	5,020	(2.71)	154	6M	31B
1404/05/21	5,200	5,140	5,200	5,160	(2.46)	108	4M	19B
1404/05/20	5,380	5,250	5,430	5,290	(2.22)	91	3M	18B
1404/05/19	5,460	5,330	5,460	5,410	0.0	46	1M	6B
1404/05/18	5,520	5,410	5,520	5,410	0.0	47	806K	4B
1404/05/15	5,330	5,270	5,330	5,410	(0.37)	50	354K	2B
1404/05/14	5,500	5,370	5,570	5,430	(0.91)	225	4M	21B
1404/05/13	5,360	5,360	5,510	5,480	(0.18)	217	1M	8B
1404/05/12	5,430	5,430	5,620	5,490	(1.79)	301	6M	32B
1404/05/11	5,590	5,590	5,590	5,590	(2.95)	74	3M	19B
1404/05/08	5,600	5,600	5,600	5,760	(0.17)	8	112K	625M
1404/05/07	5,630	5,630	5,630	5,770	(0.52)	11	396K	2B
1404/05/06	5,630	5,630	5,630	5,800	0.0	6	15K	87M
1404/05/05	5,910	5,720	5,910	5,800	(1.53)	163	2M	13B
1404/05/04	5,760	5,760	6,040	5,890	(0.67)	255	2M	11B
1404/05/01	6,110	5,860	6,160	5,930	(1.82)	804	5M	30B
1404/04/31	6,120	5,990	6,140	6,040	1.17	368	2M	10B
1404/04/30	5,990	5,940	6,010	5,970	2.23	97	2M	12B
1404/04/29	5,800	5,800	5,960	5,840	0.69	76	1M	7B
1404/04/28	5,810	5,770	5,870	5,800	0.0	194	2M	14B
1404/04/25	5,630	5,630	5,890	5,800	0.69	160	2M	12B
1404/04/24	5,650	5,640	5,870	5,760	(0.69)	638	5M	28B
1404/04/23	5,920	5,700	5,960	5,800	(1.19)	732	3M	16B
1404/04/22	5,930	5,810	5,930	5,870	(0.17)	399	1M	8B
1404/04/21	5,880	5,850	6,000	5,880	0.17	933	3M	20B
1404/04/18	5,720	5,720	5,720	5,870	(0.34)	23	234K	1B
1404/04/17	5,820	5,810	5,910	5,890	(1.51)	63	1M	8B
1404/04/16	6,290	5,940	6,290	5,980	(2.29)	836	4M	23B
1404/04/11	6,110	6,110	6,360	6,120	(2.7)	1,300	16M	95B
1404/04/10	6,110	6,110	6,110	6,290	0.0	6	14K	88M
1404/03/21	7,390	7,220	7,390	7,290	(0.27)	252	766K	6B
1404/03/20	7,290	7,250	7,450	7,310	0.41	406	3M	20B
1404/03/19	7,470	7,250	7,510	7,280	(2.54)	281	2M	16B
1404/03/18	7,500	7,440	7,590	7,470	(2.61)	2,280	5M	38B
1404/03/17	7,600	7,590	7,820	7,670	(1.92)	1,635	2M	13B
1404/03/13	7,980	7,750	8,040	7,820	(2.01)	1,173	2M	14B
1404/03/12	7,980	7,900	8,050	7,980	0.13	181	1M	9B
1404/03/11	8,180	7,850	8,180	7,970	(0.75)	351	3M	24B
1404/03/10	8,140	7,880	8,230	8,030	(0.12)	532	2M	18B
1404/03/07	8,000	7,950	8,210	8,040	0.75	181	1M	9B
1404/03/06	7,970	7,930	8,030	7,980	2.18	205	2M	19B
1404/03/05	7,810	7,660	7,830	7,810	2.63	225	4M	35B
1404/03/04	7,710	7,550	8,000	7,610	(2.19)	841	6M	44B
1404/03/03	7,790	7,660	7,790	7,780	2.77	393	10M	75B
1404/02/31	7,350	7,350	7,570	7,570	2.44	58	2M	16B
1404/02/29	7,430	7,220	7,430	7,390	2.35	352	6M	41B
1404/02/28	7,230	7,050	7,230	7,220	2.85	407	17M	126B
1404/02/27	7,200	6,940	7,320	7,020	(1.82)	1,194	4M	27B
1404/02/24	7,130	6,960	7,340	7,150	0.28	600	4M	27B
1404/02/23	7,310	7,040	7,310	7,130	0.14	305	7M	51B
1404/02/22	7,070	7,070	7,250	7,120	1.14	136	3M	23B
1404/02/21	6,900	6,900	7,210	7,040	(0.28)	312	504K	4B
1404/02/20	7,250	7,040	7,310	7,060	(2.62)	709	5M	35B
1404/02/17	7,270	7,120	7,280	7,250	2.55	114	2M	14B
1404/02/16	6,850	6,840	7,110	7,070	2.32	227	3M	21B
1404/02/15	6,920	6,810	7,030	6,910	(0.14)	233	2M	13B
1404/02/14	7,070	6,860	7,070	6,920	(2.12)	654	2M	15B
1404/02/13	7,070	7,070	7,070	7,070	(2.88)	2,088	4M	29B
1404/02/10	7,170	7,160	7,290	7,280	2.82	173	3M	20B
1404/02/09	6,960	6,900	7,120	7,080	2.31	231	3M	23B
1404/02/08	7,020	6,850	7,020	6,920	0.0	121	406K	3B
1404/02/07	6,890	6,800	7,020	6,920	(0.14)	268	519K	4B
1404/02/06	6,980	6,780	7,030	6,930	1.46	205	2M	14B
1404/02/03	6,990	6,790	7,170	6,830	(2.29)	605	2M	15B
1404/02/02	7,350	6,970	7,380	6,990	(2.65)	707	6M	41B
1404/02/01	7,190	6,950	7,190	7,180	2.72	163	6M	40B
1404/01/31	7,050	7,050	7,050	6,990	2.04	25	2M	11B
1404/01/30	6,890	6,890	6,890	6,850	2.39	46	2M	12B
1404/01/27	6,530	6,520	6,720	6,690	2.45	143	4M	24B
1404/01/26	6,640	6,400	6,640	6,530	1.24	156	2M	12B
1404/01/25	6,550	6,550	6,550	6,450	1.42	46	1M	7B
1404/01/24	6,340	6,330	6,360	6,360	2.91	138	3M	22B
1404/01/23	6,340	6,020	6,340	6,180	(0.32)	998	3M	18B
1404/01/20	6,350	6,110	6,350	6,200	0.49	117	853K	5B
1404/01/19	6,150	6,050	6,180	6,170	2.83	126	4M	22B
1404/01/18	6,120	5,900	6,120	6,000	(0.33)	413	544K	3B
1404/01/17	6,160	5,980	6,170	6,020	0.17	145	574K	3B
1404/01/16	6,090	6,010	6,140	6,010	0.50	92	606K	4B
1404/01/10	5,940	5,940	6,120	5,980	0.50	240	1M	7B
1404/01/09	6,010	5,910	6,090	5,950	0.0	424	736K	4B
1404/01/06	6,090	5,920	6,110	5,950	0.17	101	833K	5B
1404/01/05	6,010	5,940	6,090	5,940	0.34	97	887K	5B
1403/12/28	5,930	5,800	6,000	5,920	(0.34)	151	584K	3B
1403/12/27	6,050	5,890	6,050	5,940	0.0	440	1M	7B
1403/12/26	6,050	5,900	6,110	5,940	(0.17)	425	2M	12B
1403/12/25	6,000	5,890	6,010	5,950	1.88	115	2M	12B
1403/12/22	5,880	5,770	5,900	5,840	0.17	437	1M	8B
1403/12/21	5,880	5,710	5,880	5,830	(0.85)	226	1M	6B
1403/12/20	5,990	5,770	6,040	5,880	0.0	155	146K	855M
1403/12/19	5,790	5,790	5,950	5,880	(1.34)	181	2M	12B
1403/12/18	6,030	5,890	6,030	5,960	(1.65)	261	4M	24B
1403/12/15	6,130	6,030	6,150	6,060	(0.98)	188	3M	17B
1403/12/14	5,980	5,980	6,290	6,120	(0.33)	238	2M	13B
1403/12/13	6,030	6,020	6,190	6,140	(0.97)	188	2M	11B
1403/12/12	6,230	6,120	6,360	6,200	(0.48)	199	1M	7B
1403/12/11	6,220	6,200	6,330	6,230	0.16	324	2M	14B
1403/12/08	6,220	6,140	6,300	6,220	0.0	271	1M	7B
1403/12/07	6,200	6,100	6,250	6,220	2.47	186	3M	21B
1403/12/06	6,060	6,060	6,070	6,070	2.88	118	3M	18B
1403/12/05	5,880	5,750	5,920	5,900	2.61	184	2M	15B
1403/12/04	5,850	5,670	5,920	5,750	(1.54)	339	3M	17B
1403/12/01	5,960	5,780	5,960	5,840	0.17	201	937K	5B
1403/11/30	5,810	5,730	5,960	5,830	0.34	137	2M	12B
1403/11/29	5,820	5,780	5,900	5,810	0.0	269	2M	14B
1403/11/28	5,900	5,750	5,900	5,810	(1.86)	505	4M	22B
1403/11/27	6,100	5,920	6,100	5,920	(2.95)	519	6M	34B
1403/11/23	6,290	6,060	6,290	6,100	(2.24)	921	4M	27B
1403/11/21	6,410	6,170	6,500	6,240	(1.89)	1,251	3M	16B
1403/11/17	6,400	6,220	6,420	6,360	0.0	761	3M	19B
1403/11/16	6,370	6,250	6,370	6,360	2.75	272	6M	37B
1403/11/15	6,340	6,120	6,350	6,190	(1.12)	1,865	7M	45B
1403/11/14	6,460	6,150	6,460	6,260	(1.26)	1,772	4M	27B
1403/11/13	6,450	6,300	6,580	6,340	(2.31)	1,722	13M	83B
1403/11/10	6,210	6,210	6,540	6,490	2.20	537	8M	53B
1403/11/08	6,400	6,340	6,450	6,350	(2.76)	1,532	8M	49B
1403/11/07	6,680	6,400	6,680	6,530	0.46	485	3M	21B
1403/11/06	6,500	6,140	6,500	6,500	2.85	246	11M	73B
1403/11/01	6,580	6,230	6,580	6,320	(1.56)	1,086	3M	21B
1403/10/30	6,600	6,300	6,600	6,420	(0.77)	778	1M	7B
1403/10/29	6,650	6,350	6,650	6,470	(0.61)	701	1M	6B
1403/10/26	6,600	6,300	6,630	6,510	1.09	186	1M	9B
1403/10/24	6,360	6,300	6,480	6,440	2.22	189	4M	28B
1403/10/23	6,390	6,160	6,420	6,300	(0.79)	603	6M	40B
1403/10/22	6,350	6,350	6,350	6,350	2.92	82	3M	18B
1403/10/19	6,330	6,330	6,330	6,170	0.33	28	259K	2B
1403/10/18	6,150	6,150	6,150	6,150	2.84	54	4M	22B
1403/10/17	6,050	6,050	6,050	5,980	1.70	44	2M	9B
1403/10/16	5,910	5,910	5,910	5,880	2.44	52	2M	13B
1403/10/15	5,780	5,780	5,780	5,740	2.14	49	2M	11B
1403/10/12	5,640	5,630	5,640	5,620	2.55	91	2M	13B
1403/10/04	11,090	10,490	11,090	10,590	(2.04)	876	3M	31B
1403/10/03	10,650	10,590	10,900	10,810	2.08	143	1M	12B
1403/10/02	10,540	10,530	10,670	10,590	1.92	189	3M	28B
1403/10/01	10,430	10,260	10,430	10,390	2.57	153	1M	14B
1403/09/28	10,000	9,870	10,260	10,130	1.60	298	3M	26B
1403/09/27	9,770	9,770	10,170	9,970	(0.99)	1,108	706K	7B
1403/09/26	10,270	9,940	10,400	10,070	(1.66)	1,206	2M	24B
1403/09/25	10,430	10,160	10,430	10,240	1.09	107	782K	8B
1403/09/24	10,100	10,080	10,150	10,130	2.74	157	1M	15B
1403/09/21	9,700	9,620	10,120	9,860	0.20	135	1M	14B
1403/09/20	9,780	9,540	9,910	9,840	2.18	164	2M	16B
1403/09/19	9,440	9,350	9,780	9,630	1.37	291	3M	27B
1403/09/18	9,970	9,430	9,970	9,500	(2.26)	127	2M	14B
1403/09/17	9,540	9,540	9,660	9,720	(1.12)	115	593K	6B
1403/09/14	10,020	9,700	10,020	9,830	0.20	65	357K	4B
1403/09/13	9,830	9,500	9,840	9,810	2.62	172	3M	26B
1403/09/12	9,540	9,480	9,570	9,560	2.80	155	2M	20B
1403/09/11	9,310	9,130	9,500	9,300	(0.11)	238	272K	3B
1403/09/10	9,260	9,100	9,500	9,310	(0.11)	68	257K	2B
1403/09/07	9,180	9,160	9,400	9,320	(0.11)	76	269K	2B
1403/09/06	9,720	9,180	9,720	9,330	(1.37)	228	2M	17B
1403/09/05	9,440	9,260	9,460	9,460	2.94	110	3M	31B
1403/09/04	9,110	8,920	9,200	9,190	2.80	98	2M	17B
1403/09/03	8,750	8,750	9,100	8,940	1.13	99	746K	7B
1403/08/30	8,850	8,780	8,890	8,840	(0.11)	84	509K	4B
1403/08/29	9,180	8,740	9,200	8,850	(1.78)	168	2M	16B
1403/08/28	9,080	9,020	9,210	9,010	0.67	91	688K	6B
1403/08/27	9,190	8,790	9,200	8,950	0.11	145	2M	19B
1403/08/26	8,940	8,930	8,940	8,940	3.00	132	3M	30B
1403/08/23	8,780	8,630	8,820	8,680	1.28	49	825K	7B
1403/08/22	8,730	8,500	8,760	8,570	0.71	49	724K	6B
1403/08/21	8,550	8,350	8,740	8,510	0.12	54	224K	2B
1403/08/20	8,490	8,410	8,510	8,500	2.78	95	2M	20B
1403/08/19	8,130	8,130	8,450	8,270	0.73	80	587K	5B
1403/08/16	8,380	8,070	8,380	8,210	(1.2)	111	3M	24B
1403/08/15	8,400	8,120	8,410	8,310	(0.24)	81	275K	2B
1403/08/14	8,140	8,140	8,410	8,330	(0.6)	307	1M	9B
1403/08/13	8,170	8,160	8,300	8,380	(0.36)	38	254K	2B
1403/08/12	8,370	8,200	8,500	8,410	(0.36)	41	653K	5B
1403/08/09	8,500	8,260	8,500	8,440	(0.71)	491	924K	8B
1403/08/08	8,700	8,390	8,700	8,500	(1.62)	576	1M	10B
1403/08/07	8,900	8,570	8,900	8,640	(0.46)	173	1M	10B
1403/08/06	8,690	8,570	8,880	8,680	0.58	222	4M	32B
1403/08/05	8,650	8,560	8,650	8,630	2.74	182	7M	63B
1403/08/02	8,390	8,150	8,650	8,400	0.0	75	444K	4B
1403/08/01	8,250	8,210	8,440	8,400	(0.71)	44	547K	5B
1403/07/30	8,260	8,260	8,440	8,460	(0.59)	45	338K	3B
1403/07/29	8,490	8,440	8,500	8,510	(2.18)	65	1M	11B
1403/07/28	8,790	8,490	8,990	8,700	(0.57)	65	455K	4B
1403/07/25	8,630	8,560	8,780	8,750	2.58	124	2M	15B
1403/07/24	8,380	8,380	8,550	8,530	(1.04)	80	956K	8B
1403/07/23	8,670	8,480	8,670	8,620	2.38	207	3M	22B
1403/07/22	8,570	8,570	8,570	8,420	1.08	41	703K	6B
1403/07/21	8,500	8,500	8,500	8,330	0.85	36	565K	5B
1403/07/18	8,340	8,340	8,340	8,260	0.0	12	9K	78M
1403/07/17	8,310	8,300	8,320	8,260	0.24	46	401K	3B
1403/07/16	8,150	8,150	8,300	8,240	0.24	43	583K	5B
1403/07/15	8,190	8,190	8,260	8,220	(0.6)	75	1M	9B
1403/07/14	8,420	8,270	8,430	8,270	(0.96)	232	4M	34B
1403/07/11	8,260	8,260	8,420	8,350	0.12	129	840K	7B
1403/07/10	8,380	8,340	8,380	8,340	(0.95)	112	3M	22B
1403/07/09	8,460	8,460	8,460	8,420	0.48	50	957K	8B
1403/07/08	8,280	8,280	8,430	8,380	0.36	50	599K	5B
1403/07/07	8,350	8,350	8,380	8,350	(0.95)	178	3M	29B
1403/07/04	8,590	8,360	8,630	8,430	0.60	81	955K	8B
1403/07/03	8,280	8,260	8,480	8,380	1.70	130	1M	10B
1403/07/02	8,250	8,190	8,390	8,240	0.61	196	904K	7B
1403/07/01	8,170	8,110	8,260	8,190	0.12	223	1M	10B
1403/06/28	8,370	8,160	8,400	8,180	0.12	156	925K	8B
1403/06/27	8,220	8,150	8,280	8,170	0.37	113	809K	7B
1403/06/26	8,200	8,080	8,210	8,140	0.0	170	685K	6B
1403/06/25	8,210	8,050	8,230	8,140	0.12	204	2M	15B
1403/06/24	8,160	8,100	8,250	8,130	0.12	93	406K	3B
1403/06/21	8,020	8,020	8,270	8,120	0.12	35	189K	2B
1403/06/20	8,190	8,080	8,200	8,110	0.0	135	430K	3B
1403/06/19	8,240	8,190	8,300	8,110	0.37	54	360K	3B
1403/06/18	8,210	8,090	8,210	8,080	0.12	53	345K	3B
1403/06/17	8,220	8,110	8,220	8,070	0.12	92	163K	1B
1403/06/13	8,190	8,090	8,190	8,060	0.37	339	619K	5B
1403/06/11	8,120	8,120	8,140	8,030	0.50	89	572K	5B
1403/06/10	8,020	7,960	8,020	7,990	1.52	96	2M	13B
1403/06/07	7,750	7,740	7,960	7,870	0.77	145	884K	7B
1403/06/06	7,640	7,640	7,930	7,810	0.39	445	550K	4B
1403/06/05	7,910	7,680	7,920	7,780	0.13	641	1M	10B
1403/06/03	7,520	7,520	7,820	7,770	1.30	189	4M	30B
1403/05/31	7,610	7,600	7,890	7,670	(1.03)	903	2M	13B
1403/05/30	7,860	7,670	7,860	7,750	(0.9)	242	1M	12B
1403/05/29	7,900	7,630	7,920	7,820	0.64	566	2M	15B
1403/05/28	7,880	7,780	7,880	7,770	0.26	66	760K	6B
1403/05/27	7,590	7,590	7,850	7,750	0.13	65	336K	3B
1403/05/24	7,650	7,650	7,760	7,740	0.65	68	1M	11B
1403/05/23	7,650	7,650	7,650	7,690	(0.39)	67	837K	6B
1403/05/22	7,710	7,710	7,810	7,720	(0.77)	329	2M	14B
1403/05/21	7,780	7,780	7,860	7,780	(0.89)	127	2M	14B
1403/05/20	7,930	7,800	7,930	7,850	(0.25)	133	729K	6B
1403/05/16	7,830	7,830	7,930	7,870	(0.38)	405	881K	7B
1403/05/15	7,870	7,870	7,870	7,900	(0.5)	45	1M	8B
1403/05/14	7,870	7,870	8,010	7,940	0.0	172	507K	4B
1403/05/13	8,280	7,840	8,300	7,940	(4.8)	1,524	3M	23B
1403/05/10	7,910	7,910	8,260	8,340	(0.71)	81	326K	3B
1403/05/09	8,400	8,240	8,440	8,400	(0.36)	441	499K	4B
1403/05/08	8,680	8,240	8,680	8,430	(0.35)	292	1M	9B
1403/05/06	8,350	8,350	8,680	8,460	1.56	138	969K	8B
1403/05/03	8,610	8,310	8,660	8,330	0.36	83	778K	7B
1403/05/02	8,270	8,000	8,390	8,300	4.80	139	2M	13B
1403/05/01	7,700	7,700	7,980	7,920	(0.88)	399	878K	7B
1403/04/31	8,050	7,780	8,050	7,990	(0.75)	178	727K	6B
1403/04/30	8,070	8,040	8,190	8,050	0.25	43	625K	5B
1403/04/27	8,140	8,030	8,270	8,030	1.90	154	852K	7B
1403/04/24	7,890	7,890	8,100	7,880	0.38	74	281K	2B
1403/04/23	7,600	7,600	8,070	7,850	0.38	76	491K	4B
1403/04/20	7,800	7,770	8,020	7,820	0.39	59	355K	3B
1403/04/19	8,130	7,970	8,140	7,790	0.39	50	256K	2B
1403/04/18	7,900	7,750	8,070	7,760	1.84	136	791K	6B
1403/04/17	7,890	7,480	7,920	7,620	1.87	100	865K	7B
1403/04/16	7,640	7,640	7,640	7,480	3.74	50	1M	10B
1403/04/13	7,210	7,200	7,490	7,210	0.0	31	395K	3B
1403/04/09	7,480	7,340	7,610	7,360	0.55	94	903K	7B
1403/04/06	7,430	7,430	7,430	7,320	0.41	33	402K	3B
1403/04/04	7,410	7,230	7,420	7,290	0.14	50	143K	1B
1403/04/03	7,400	7,330	7,400	7,280	0.28	52	374K	3B
1403/04/02	7,300	7,250	7,300	7,260	0.0	113	132K	960M
1403/03/30	7,390	7,350	7,390	7,260	0.14	63	168K	1B
1403/03/29	7,260	7,180	7,260	7,250	(0.14)	232	468K	3B
1403/03/27	7,270	7,200	7,270	7,260	(0.14)	117	1M	9B
1403/03/26	7,250	7,160	7,250	7,270	0.0	16	53K	379M
1403/03/23	7,310	7,120	7,390	7,270	0.28	793	2M	17B
1403/03/22	7,320	7,180	7,320	7,250	(0.14)	84	641K	5B
1403/03/21	7,270	7,160	7,280	7,260	1.68	91	2M	14B
1403/03/20	7,140	7,110	7,190	7,140	0.0	67	232K	2B
1403/03/19	7,100	7,100	7,270	7,140	(1.38)	358	2M	13B
1403/03/16	7,320	7,120	7,320	7,240	(0.14)	48	289K	2B
1403/03/13	7,200	7,150	7,250	7,250	(0.55)	40	674K	5B
1403/03/12	7,420	7,310	7,430	7,290	0.0	32	103K	759M
1403/03/09	7,340	7,280	7,360	7,290	0.97	66	1M	8B
1403/03/08	7,330	7,200	7,330	7,220	0.28	82	413K	3B
1403/03/07	7,200	7,200	7,390	7,200	(1.91)	102	2M	14B
1403/03/06	7,340	7,340	7,340	7,340	(1.87)	117	2M	17B
1403/03/05	7,440	7,350	7,440	7,480	(0.27)	70	316K	2B
1403/02/30	7,620	7,170	7,620	7,500	(2.47)	165	1M	8B
1403/02/29	7,820	7,620	7,820	7,690	(0.26)	274	2M	15B
1403/02/26	7,850	7,450	7,860	7,710	(0.52)	226	662K	5B
1403/02/25	7,520	7,420	7,860	7,750	(0.51)	402	2M	15B
1403/02/24	7,900	7,550	8,040	7,790	(1.14)	168	861K	7B
1403/02/23	7,910	7,600	7,990	7,880	(2.84)	211	2M	13B
1403/02/22	8,090	7,900	8,200	8,110	(0.61)	132	464K	4B
1403/02/19	8,160	7,910	8,420	8,160	(1.92)	226	1M	9B
1403/02/18	8,490	8,040	8,490	8,320	(0.6)	110	476K	4B
1403/02/17	8,270	8,200	8,460	8,370	(0.71)	106	1M	10B
1403/02/16	8,220	8,220	8,660	8,430	1.32	128	2M	20B
1403/02/12	8,120	8,120	8,460	8,320	0.36	119	459K	4B
1403/02/11	8,250	8,010	8,410	8,290	(0.48)	191	2M	13B
1403/02/10	8,280	8,260	8,470	8,330	0.0	45	121K	1B
1403/02/09	8,300	8,260	8,380	8,330	(0.12)	80	337K	3B
1403/02/08	8,650	8,260	8,660	8,340	(2.11)	256	5M	41B
1403/02/05	8,560	8,360	8,650	8,520	1.79	179	2M	21B
1403/02/04	8,250	8,250	8,490	8,370	(0.12)	137	2M	13B
1403/02/03	8,510	8,300	8,510	8,380	0.0	185	1M	11B
1403/02/02	8,450	8,130	8,690	8,380	(0.59)	142	1M	9B
1403/02/01	8,320	8,320	8,530	8,430	2.31	164	1M	13B
1403/01/29	8,170	8,160	8,320	8,240	0.0	146	1M	10B
1403/01/28	8,220	8,220	8,220	8,240	(0.72)	37	1M	11B
1403/01/27	8,380	8,220	8,380	8,300	0.0	305	2M	13B
1403/01/21	8,350	8,200	8,550	8,300	0.73	392	2M	18B
1403/01/20	8,340	8,130	8,350	8,240	(0.84)	405	4M	31B
1403/01/19	8,610	8,050	8,620	8,310	(1.54)	369	1M	11B
1403/01/18	8,730	8,100	8,730	8,440	(1.06)	127	570K	5B
1403/01/15	8,450	8,400	8,620	8,530	(0.93)	263	917K	8B
1403/01/14	8,690	8,430	8,710	8,610	(3.04)	316	1M	11B
1403/01/11	8,890	8,680	8,890	8,880	(1.22)	169	702K	6B
1403/01/08	8,770	8,770	9,000	8,990	(0.11)	94	199K	2B
1403/01/07	9,100	8,780	9,100	9,000	(0.55)	203	603K	5B
1403/01/06	9,400	8,880	9,400	9,050	(0.66)	245	1M	12B
1403/01/05	9,430	8,950	9,430	9,110	1.22	233	2M	18B
1402/12/28	8,900	8,810	9,390	9,000	1.47	384	6M	54B
1402/12/27	8,850	8,830	8,970	8,870	0.45	121	1M	9B
1402/12/26	8,640	8,640	9,000	8,830	(1.45)	198	1M	11B
1402/12/23	9,180	8,680	9,180	8,960	(1.1)	255	3M	28B
1402/12/22	9,380	8,800	9,380	9,060	(0.44)	398	6M	51B
1402/12/21	9,170	8,960	9,240	9,100	(1.83)	380	2M	22B
1402/12/20	9,550	9,100	9,550	9,270	(2.63)	447	2M	20B
1402/12/19	9,480	9,100	9,700	9,520	0.42	833	6M	60B
1402/12/16	9,150	9,140	9,560	9,480	6.04	1,560	17M	157B
1402/12/15	8,400	8,400	8,950	8,940	6.81	499	12M	108B
1402/12/14	8,400	8,180	8,510	8,370	2.07	367	4M	34B
1402/12/13	8,350	8,170	8,530	8,200	1.11	170	1M	10B
1402/12/12	7,920	7,920	8,280	8,110	0.37	100	549K	4B
1402/12/09	8,100	8,060	8,240	8,080	0.50	112	578K	5B
1402/12/08	7,800	7,650	8,200	8,040	(0.12)	190	1M	11B
1402/12/07	8,100	7,820	8,150	8,050	0.25	255	1M	10B
1402/12/05	7,680	7,680	8,150	8,030	2.29	434	4M	31B
1402/12/02	7,990	7,730	8,080	7,850	0.38	137	720K	6B
1402/12/01	7,860	7,730	7,960	7,820	0.13	133	423K	3B
1402/11/30	7,690	7,690	7,850	7,810	(0.13)	136	1M	12B
1402/11/29	7,770	7,670	7,770	7,820	(0.26)	65	362K	3B
1402/11/28	7,790	7,630	7,840	7,840	(0.51)	179	425K	3B
1402/11/25	7,860	7,730	7,890	7,880	(0.13)	108	228K	2B
1402/11/24	7,800	7,660	7,900	7,890	(0.13)	66	159K	1B
1402/11/23	7,930	7,740	7,930	7,900	(0.13)	94	216K	2B
1402/11/21	7,990	7,820	8,020	7,910	(0.25)	111	796K	6B
1402/11/18	7,910	7,900	8,070	7,930	0.38	227	1M	8B
1402/11/17	7,900	7,870	7,980	7,900	0.13	132	1M	11B
1402/11/16	8,070	7,780	8,070	7,890	(0.25)	119	637K	5B
1402/11/15	8,180	7,800	8,180	7,910	(0.5)	210	1M	9B
1402/11/14	8,010	7,830	8,270	7,950	1.66	146	1M	9B
1402/11/11	7,900	7,760	8,000	7,820	1.16	249	934K	7B
1402/11/10	7,660	7,560	7,850	7,730	1.44	359	2M	19B
1402/11/09	7,570	7,570	7,760	7,620	0.0	154	935K	7B
1402/11/08	7,540	7,540	7,790	7,620	0.79	124	974K	7B
1402/11/07	7,510	7,510	7,700	7,560	0.67	118	1M	10B
1402/11/04	7,500	7,490	7,700	7,510	0.27	93	699K	5B
1402/11/03	7,830	7,390	7,840	7,490	(5.43)	203	2M	14B
1402/11/02	7,800	7,740	8,140	7,920	(1.12)	137	1M	10B
1402/11/01	8,120	7,950	8,160	8,010	(3.26)	131	2M	14B
1402/10/30	8,390	8,150	8,400	8,280	(0.36)	164	1M	11B
1402/10/27	8,200	8,200	8,390	8,310	(0.36)	104	955K	8B
1402/10/26	8,300	8,230	8,390	8,340	(0.6)	92	884K	7B
1402/10/25	8,450	8,290	8,450	8,390	(0.24)	132	1M	10B
1402/10/24	8,490	8,290	8,510	8,410	(0.12)	248	2M	17B
1402/10/23	8,530	8,250	8,530	8,420	(0.71)	189	969K	8B
1402/10/20	8,620	8,410	8,620	8,480	(1.4)	232	2M	14B
1402/10/19	8,600	8,450	8,740	8,600	(0.46)	246	4M	34B
1402/10/18	8,640	8,470	8,690	8,640	(0.69)	204	964K	8B
1402/10/17	8,580	8,570	8,870	8,700	(0.34)	162	1M	11B
1402/10/16	8,740	8,600	8,760	8,730	(0.34)	191	610K	5B
1402/10/13	8,680	8,600	8,820	8,760	(0.68)	154	651K	6B
1402/10/12	8,940	8,690	8,950	8,820	(1.56)	211	1M	11B
1402/10/11	9,000	8,870	9,000	8,960	0.0	126	979K	9B
1402/10/10	8,870	8,810	9,010	8,960	(0.55)	130	780K	7B
1402/10/09	8,990	8,780	9,080	9,010	(0.11)	101	1M	13B
1402/10/06	8,840	8,840	9,120	9,020	2.15	157	2M	16B
1402/10/05	8,670	8,570	9,080	8,830	0.68	234	2M	20B
1402/10/04	8,790	8,700	8,830	8,770	(0.45)	168	917K	8B
1402/10/03	9,000	8,780	9,000	8,810	0.0	100	897K	8B
1402/10/02	8,760	8,740	8,980	8,810	(1.78)	241	2M	15B
1402/09/29	9,150	8,950	9,200	8,970	0.22	140	893K	8B
1402/09/28	8,500	8,500	9,120	8,950	2.17	343	2M	19B
1402/09/27	8,430	8,430	8,920	8,760	5.04	543	6M	53B
1402/09/25	8,440	8,260	8,440	8,340	0.24	146	1M	9B
1402/09/22	8,350	8,250	8,390	8,320	0.0	153	1M	10B
1402/09/21	8,270	8,240	8,370	8,320	(0.48)	225	2M	14B
1402/09/20	8,450	8,260	8,450	8,360	0.12	178	860K	7B
1402/09/19	8,310	8,300	8,410	8,350	0.12	89	627K	5B
1402/09/18	8,300	8,200	8,480	8,340	(0.48)	238	2M	16B
1402/09/15	8,300	8,240	8,460	8,380	(0.59)	169	2M	13B
1402/09/14	8,460	8,320	8,480	8,430	(0.47)	268	2M	13B
1402/09/13	8,400	8,400	8,600	8,470	0.71	191	2M	18B
1402/09/12	8,210	8,210	8,490	8,410	(0.83)	285	2M	17B
1402/09/11	8,120	8,120	8,600	8,480	2.66	346	5M	43B
1402/09/08	8,200	8,140	8,390	8,260	2.61	216	2M	14B
1402/09/07	7,810	7,720	8,300	8,050	3.34	380	3M	22B
1402/09/06	7,860	7,790	7,940	7,790	0.65	134	956K	8B
1402/09/05	7,770	7,750	7,890	7,740	0.52	114	688K	5B
1402/09/04	7,710	7,630	7,850	7,700	0.65	180	2M	16B
1402/09/01	7,620	7,590	7,830	7,650	0.53	129	1M	9B
1402/08/30	7,690	7,610	7,890	7,610	0.13	40	274K	2B
1402/08/29	7,520	7,520	7,620	7,600	(0.26)	86	439K	3B
1402/08/28	7,590	7,510	7,640	7,620	(0.26)	101	374K	3B
1402/08/27	7,680	7,430	7,840	7,640	(0.26)	144	782K	6B
1402/08/24	7,790	7,620	7,790	7,660	0.39	112	905K	7B
1402/08/23	7,610	7,600	7,790	7,630	0.53	105	884K	7B
1402/08/22	7,540	7,520	7,820	7,590	1.07	132	785K	6B
1402/08/21	7,640	7,500	7,640	7,510	0.27	65	418K	3B
1402/08/20	7,630	7,570	7,690	7,490	1.08	149	785K	6B
1402/08/17	7,540	7,440	7,570	7,410	0.27	72	377K	3B
1402/08/16	7,450	7,320	7,700	7,390	1.93	170	1M	8B
1402/08/15	7,200	7,200	7,440	7,250	0.83	109	874K	6B
1402/08/14	7,320	7,120	7,320	7,190	(0.14)	272	3M	19B
1402/08/13	7,430	7,200	7,500	7,200	0.70	102	594K	4B
1402/08/10	7,000	6,810	7,430	7,150	(2.05)	180	1M	9B
1402/08/09	7,360	7,200	7,430	7,300	(0.14)	261	881K	6B
1402/08/08	7,690	7,290	7,690	7,310	0.69	132	502K	4B
1402/08/07	6,650	6,650	7,420	7,260	4.61	269	3M	19B
1402/08/06	7,180	6,910	7,180	6,940	(6.59)	220	3M	20B
1402/08/03	7,400	7,310	7,450	7,430	(0.93)	161	1M	8B
1402/08/02	7,530	7,290	7,580	7,500	(0.92)	143	1M	8B
1402/08/01	7,600	7,530	7,720	7,570	0.13	106	853K	6B
1402/07/30	7,550	7,480	7,790	7,560	1.07	105	883K	7B
1402/07/29	7,310	7,300	7,590	7,480	(0.13)	57	439K	3B
1402/07/26	7,110	7,110	7,590	7,490	(0.53)	115	999K	7B
1402/07/25	7,400	7,400	7,640	7,530	(0.13)	186	919K	7B
1402/07/24	7,530	7,480	7,670	7,540	(0.13)	198	1M	9B
1402/07/23	7,410	7,410	7,630	7,550	(0.66)	176	1M	8B
1402/07/22	7,590	7,410	7,770	7,600	(1.17)	181	1M	8B
1402/07/19	7,740	7,530	7,830	7,690	2.12	163	1M	11B
1402/07/18	7,520	7,440	7,800	7,530	0.0	133	538K	4B
1402/07/17	7,290	7,290	7,730	7,530	0.53	199	1M	9B
1402/07/16	7,990	7,370	7,990	7,490	(5.43)	329	4M	28B
1402/07/15	7,750	7,650	8,110	7,920	2.19	338	2M	19B
1402/07/12	7,710	7,680	7,870	7,750	0.13	128	523K	4B
1402/07/10	7,790	7,700	7,860	7,740	(0.13)	180	2M	13B
1402/07/09	8,000	7,630	8,000	7,750	0.0	121	630K	5B
1402/07/08	7,800	7,450	7,950	7,750	0.52	342	4M	29B
1402/07/05	7,770	7,540	7,970	7,710	(1.41)	233	1M	11B
1402/07/04	7,650	7,590	8,000	7,820	1.03	228	2M	14B
1402/07/03	7,900	7,500	8,020	7,740	(3.85)	777	4M	35B
1402/07/01	8,600	7,920	8,600	8,050	(4.85)	1,046	6M	48B
1402/06/29	8,090	8,020	8,510	8,460	6.28	1,043	15M	127B
1402/06/28	7,980	7,790	8,130	7,960	3.51	822	6M	49B
1402/06/27	7,340	7,340	7,770	7,690	5.78	695	8M	62B
1402/06/26	7,300	7,290	7,560	7,270	0.41	123	502K	4B
1402/06/22	7,170	7,170	7,320	7,240	0.14	154	875K	6B
1402/06/21	6,970	6,970	7,300	7,230	0.42	188	2M	12B
1402/06/20	7,400	7,050	7,400	7,200	(1.5)	557	2M	14B
1402/06/19	7,200	7,200	7,400	7,310	0.0	228	1M	10B
1402/06/18	7,400	7,190	7,400	7,310	(0.27)	249	910K	7B
1402/06/14	7,300	7,170	7,480	7,330	0.14	257	2M	13B
1402/06/13	7,480	7,160	7,480	7,320	(0.41)	255	1M	9B
1402/06/12	7,310	7,210	7,490	7,350	(0.41)	269	2M	13B
1402/06/11	7,200	7,100	7,400	7,380	4.68	480	4M	28B
1402/06/08	7,070	6,920	7,200	7,050	0.43	128	802K	6B
1402/06/07	7,000	6,850	7,220	7,020	(0.43)	386	2M	14B
1402/06/06	7,050	6,990	7,240	7,050	0.71	294	1M	11B
1402/06/05	7,010	6,800	7,010	7,000	4.79	252	3M	24B
1402/06/04	6,490	6,490	6,690	6,680	4.70	104	3M	17B
1402/06/01	6,400	6,290	6,470	6,380	1.27	133	3M	19B
1402/05/31	6,360	6,140	6,390	6,300	(0.63)	226	1M	6B
1402/05/30	6,390	6,170	6,570	6,340	(0.63)	443	2M	12B
1402/05/29	6,330	6,150	6,440	6,380	0.0	115	580K	4B
1402/05/28	6,510	6,360	6,510	6,380	(4.63)	294	2M	16B
1402/05/25	6,700	6,460	6,810	6,690	(0.59)	136	519K	3B
1402/05/24	6,720	6,480	6,720	6,730	(1.03)	130	710K	5B
1402/05/23	6,740	6,740	6,940	6,800	0.0	65	199K	1B
1402/05/22	6,700	6,640	6,900	6,800	(0.29)	98	1M	9B
1402/05/21	6,670	6,670	6,910	6,820	(1.3)	276	1M	9B
1402/05/18	7,090	6,890	7,090	6,910	0.29	82	639K	4B
1402/05/17	6,910	6,740	6,990	6,890	0.58	117	1M	8B
1402/05/16	6,860	6,860	7,020	6,850	0.44	105	537K	4B
1402/05/15	6,970	6,810	6,980	6,820	0.59	153	757K	5B
1402/05/14	6,750	6,700	6,980	6,780	1.65	202	1M	7B
1402/05/10	6,670	6,650	6,850	6,670	0.15	92	449K	3B
1402/05/09	6,700	6,620	6,780	6,660	0.0	93	402K	3B
1402/05/08	6,830	6,650	6,830	6,660	(4.72)	243	3M	22B
1402/05/07	7,080	6,900	7,080	6,990	(0.29)	134	827K	6B
1402/05/04	7,040	6,880	7,100	7,010	(0.14)	100	1M	8B
1402/05/03	7,160	6,960	7,200	7,020	0.0	199	2M	14B
1402/05/02	7,000	6,880	7,110	7,020	0.14	163	1M	9B
1402/05/01	7,020	6,790	7,140	7,010	(0.14)	137	668K	5B
1402/04/31	7,120	7,020	7,180	7,020	(4.88)	257	3M	19B
1402/04/28	7,570	7,110	7,570	7,380	0.68	501	4M	28B
1402/04/27	7,020	7,020	7,740	7,330	(0.68)	759	7M	50B
1402/04/26	7,320	7,320	7,320	7,380	(4.16)	42	2M	11B
1402/04/19	8,160	8,160	8,580	8,400	0.48	477	5M	44B
1402/04/18	8,200	8,200	8,440	8,360	1.33	342	4M	30B
1402/04/17	8,250	8,200	8,500	8,250	0.73	276	1M	9B
1402/04/14	8,200	8,010	8,280	8,190	2.89	393	3M	23B
1402/04/13	7,870	7,780	8,050	7,960	2.31	332	2M	16B
1402/04/12	7,980	7,670	8,020	7,780	(0.51)	464	3M	20B
1402/04/11	7,760	7,760	7,950	7,820	1.03	228	1M	10B
1402/04/10	7,990	7,670	8,050	7,740	(4.09)	397	4M	28B
1402/04/07	8,000	7,850	8,140	8,070	(1.82)	450	1M	11B
1402/04/06	8,400	7,880	8,420	8,220	2.24	704	5M	40B
1402/04/05	7,850	7,850	8,060	8,040	4.69	365	7M	55B
1402/04/04	7,620	7,530	7,780	7,680	0.79	248	2M	14B
1402/04/03	7,460	7,460	7,720	7,620	(0.52)	170	891K	7B
1402/03/31	7,760	7,550	7,870	7,660	0.0	308	2M	15B
1402/03/30	7,770	7,450	7,770	7,660	0.26	281	1M	10B
1402/03/29	7,430	7,430	7,810	7,640	1.60	320	2M	19B
1402/03/28	7,360	7,130	7,720	7,520	2.04	479	5M	36B
1402/03/27	7,500	7,200	7,580	7,370	(0.94)	322	3M	21B
1402/03/24	7,530	7,370	7,590	7,440	0.81	339	3M	19B
1402/03/23	7,490	7,200	7,610	7,380	0.0	218	1M	11B
1402/03/22	7,710	7,200	7,870	7,380	(1.99)	389	2M	17B
1402/03/21	7,310	7,310	7,740	7,530	(0.13)	348	2M	13B
1402/03/20	7,700	7,530	7,760	7,540	(4.8)	468	6M	44B
1402/03/17	7,910	7,700	8,080	7,920	(1.12)	351	2M	18B
1402/03/16	8,190	7,800	8,310	8,010	0.13	480	3M	25B
1402/03/13	7,680	7,680	8,030	8,000	4.58	505	7M	60B
1402/03/10	7,710	7,550	7,850	7,650	(2.55)	351	2M	17B
1402/03/09	7,860	7,710	8,000	7,850	1.95	465	3M	21B
1402/03/08	7,660	7,660	7,890	7,700	(4.47)	1,191	12M	94B
1402/03/07	8,530	8,060	8,530	8,060	(4.95)	174	3M	21B
1402/03/06	8,900	8,450	8,900	8,480	(4.61)	423	4M	32B
1402/03/03	8,910	8,690	9,170	8,890	1.02	698	5M	47B
1402/03/02	8,710	8,680	8,960	8,800	0.46	517	3M	30B
1402/03/01	8,870	8,600	9,150	8,760	(1.68)	695	5M	43B
1402/02/31	9,240	8,810	9,240	8,910	(1.66)	449	3M	22B
1402/02/30	9,400	8,850	9,400	9,060	(0.11)	388	3M	26B
1402/02/27	9,250	8,860	9,350	9,070	(1.2)	769	5M	46B
1402/02/25	9,200	9,000	9,690	9,180	(1.4)	595	4M	35B
1402/02/23	9,310	9,310	9,570	9,310	(5.0)	537	8M	71B
1402/02/20	9,750	9,750	10,200	9,800	(4.48)	420	5M	46B
1402/02/19	10,260	10,260	10,260	10,260	(4.91)	190	3M	32B
1402/02/18	10,440	10,440	10,440	10,790	(1.73)	32	511K	5B
1402/02/16	10,880	10,720	10,980	10,980	4.97	535	5M	50B
1402/02/13	10,040	10,030	10,710	10,460	2.45	780	9M	97B
1402/02/12	10,620	10,000	10,640	10,210	(0.39)	885	7M	70B
1402/02/11	10,560	9,960	10,560	10,250	(2.19)	922	6M	62B
1402/02/10	10,370	10,250	10,740	10,480	2.24	656	5M	51B
1402/02/09	10,300	10,000	10,370	10,250	3.64	952	6M	58B
1402/02/06	9,690	9,300	10,030	9,890	3.45	949	7M	70B
1402/02/05	9,380	9,300	9,750	9,560	2.91	945	11M	104B
1402/02/04	9,200	9,000	9,350	9,290	4.26	531	7M	68B
1402/01/30	8,910	8,780	9,100	8,910	(0.34)	1,044	10M	86B
1402/01/29	9,070	8,720	9,200	8,940	1.94	1,227	11M	100B
1402/01/28	8,940	8,660	9,000	8,770	(3.73)	1,465	12M	105B
1402/01/27	9,700	9,050	9,700	9,110	(4.31)	1,522	19M	170B
1402/01/26	9,340	9,170	9,620	9,520	3.82	857	11M	106B
1402/01/22	9,000	8,760	9,490	9,170	(0.33)	761	7M	60B
1402/01/21	9,320	8,910	9,320	9,200	3.60	1,111	19M	170B
1402/01/20	8,890	8,460	8,890	8,880	4.84	473	10M	86B
1402/01/19	8,470	8,470	8,470	8,470	4.96	144	4M	37B
1402/01/16	7,800	7,550	8,210	8,070	3.20	492	5M	42B
1402/01/15	7,600	7,600	7,860	7,820	4.41	681	10M	81B
1402/01/14	7,480	7,060	7,570	7,490	3.88	515	6M	44B
1402/01/09	7,080	7,070	7,340	7,210	0.84	457	4M	29B
1402/01/08	7,020	7,010	7,250	7,150	2.58	462	5M	33B
1402/01/06	6,920	6,770	7,010	6,880	(1.85)	352	2M	15B
1402/01/05	7,300	6,900	7,300	7,010	(0.14)	501	4M	30B
1401/12/28	7,000	6,800	7,170	7,020	2.78	418	5M	32B
1401/12/27	6,510	6,510	6,900	6,830	3.80	492	6M	44B
1401/12/24	6,480	6,480	6,700	6,580	0.77	391	3M	20B
1401/12/23	6,580	6,410	6,740	6,530	(2.1)	1,621	5M	32B
1401/12/22	7,100	6,510	7,100	6,670	(2.49)	458	3M	20B
1401/12/21	6,630	6,350	6,930	6,840	3.64	961	13M	88B
1401/12/20	6,420	6,420	6,620	6,600	4.60	741	17M	111B
1401/12/16	6,310	6,210	6,430	6,310	(0.16)	411	4M	26B
1401/12/15	6,300	6,210	6,430	6,320	0.80	167	2M	10B
1401/12/14	6,300	6,200	6,450	6,270	(0.48)	387	3M	16B
1401/12/13	6,150	6,130	6,400	6,300	(1.25)	447	2M	12B
1401/12/10	6,320	6,170	6,530	6,380	2.41	383	3M	16B
1401/12/09	6,390	6,100	6,390	6,230	0.97	485	4M	24B
1401/12/08	6,190	6,110	6,300	6,170	(4.04)	463	6M	38B
1401/12/07	6,600	6,170	6,760	6,430	(0.62)	628	7M	45B
1401/12/06	6,510	6,280	6,520	6,470	4.19	565	9M	57B
1401/12/03	6,240	6,080	6,310	6,210	(1.58)	395	4M	22B
1401/12/02	6,180	6,100	6,380	6,310	3.78	616	9M	58B
1401/12/01	6,130	6,000	6,190	6,080	2.70	530	7M	45B
1401/11/30	5,710	5,700	6,050	5,920	2.60	420	3M	17B
1401/11/26	5,690	5,650	5,950	5,770	(0.35)	258	2M	10B
1401/11/25	5,900	5,690	6,010	5,790	(3.02)	295	3M	15B
1401/11/24	6,170	5,850	6,180	5,970	(1.32)	234	2M	14B
1401/11/23	6,200	6,020	6,320	6,050	(4.42)	315	5M	31B
1401/11/19	5,900	5,900	6,390	6,330	3.94	397	5M	31B
1401/11/18	6,200	6,060	6,220	6,090	1.67	213	2M	11B
1401/11/17	5,980	5,880	6,090	5,990	(1.48)	232	2M	13B
1401/11/16	6,340	5,950	6,340	6,080	(1.94)	310	3M	18B
1401/11/12	6,210	6,070	6,210	6,200	4.73	537	10M	60B
1401/11/11	5,890	5,750	5,990	5,920	3.68	307	5M	30B
1401/11/10	5,680	5,460	5,870	5,710	1.60	401	3M	14B
1401/11/09	5,850	5,620	5,850	5,620	(4.91)	552	13M	71B
1401/11/08	5,860	5,780	6,100	5,910	(2.15)	371	4M	21B
1401/11/05	6,140	5,900	6,290	6,040	(2.74)	636	7M	41B
1401/11/04	6,600	6,140	6,600	6,210	(3.87)	455	7M	42B
1401/11/03	6,610	6,290	6,790	6,460	(2.27)	462	5M	32B
1401/11/02	6,710	6,380	6,890	6,610	(1.34)	671	7M	49B
1401/11/01	6,850	6,400	6,910	6,700	1.67	1,105	14M	91B
1401/10/28	6,580	6,350	6,610	6,590	4.60	297	9M	57B
1401/10/27	6,160	6,100	6,470	6,300	0.16	756	9M	60B
1401/10/26	6,350	6,080	6,350	6,290	3.97	944	14M	90B
1401/10/24	5,790	5,790	6,070	6,050	4.49	495	9M	55B
1401/10/21	5,600	5,590	5,960	5,790	1.76	846	10M	55B
1401/10/20	5,600	5,520	5,790	5,690	3.08	804	13M	72B
1401/10/19	5,350	5,290	5,570	5,520	3.95	690	12M	66B
1401/10/18	5,260	5,170	5,380	5,310	2.91	409	5M	27B
1401/10/17	5,150	4,900	5,260	5,160	0.58	685	11M	57B
1401/10/14	5,350	5,100	5,350	5,130	(4.29)	444	6M	31B
1401/10/13	5,320	5,240	5,410	5,360	0.75	388	7M	35B
1401/10/12	5,220	5,220	5,570	5,320	0.0	737	14M	76B
1401/10/11	5,370	5,150	5,560	5,320	(1.85)	473	6M	33B
1401/10/10	5,350	5,350	5,580	5,420	(3.73)	524	8M	41B
1401/10/07	5,540	5,530	5,640	5,630	4.65	796	14M	78B
1401/10/05	5,200	5,080	5,410	5,380	4.26	706	22M	118B
1401/10/04	5,200	5,040	5,250	5,160	1.38	416	5M	26B
1401/10/03	5,100	5,000	5,220	5,090	1.70	437	7M	36B
1401/09/30	5,130	4,880	5,130	5,005	0.08	321	4M	18B
1401/09/29	5,146	4,965	5,220	5,001	(4.31)	725	9M	45B
1401/09/28	5,200	5,050	5,400	5,226	(0.29)	1,149	12M	63B
1401/09/27	5,102	4,950	5,262	5,241	4.57	1,074	24M	124B
1401/09/26	5,038	4,881	5,038	5,012	4.44	813	22M	110B
1401/09/23	4,800	4,551	4,970	4,799	1.37	668	13M	62B
1401/09/22	4,750	4,690	4,808	4,734	1.61	500	9M	42B
1401/09/21	4,660	4,562	4,660	4,659	4.96	646	29M	134B
1401/09/20	4,200	4,200	4,456	4,439	4.59	243	12M	55B
1401/09/19	4,339	4,170	4,339	4,244	(0.24)	105	877K	4B
1401/09/16	4,293	4,212	4,342	4,254	0.54	105	1M	6B
1401/09/15	4,330	4,205	4,342	4,231	1.08	116	1M	6B
1401/09/14	4,190	4,120	4,299	4,186	0.46	135	2M	8B
1401/09/13	4,167	4,100	4,250	4,167	0.0	83	1M	5B
1401/09/12	4,108	4,108	4,200	4,167	(0.02)	69	474K	2B
1401/09/09	4,145	4,139	4,190	4,168	(0.12)	89	853K	4B
1401/09/08	4,091	4,082	4,200	4,173	(0.24)	245	3M	13B
1401/09/07	4,140	4,100	4,212	4,183	(0.69)	156	1M	5B
1401/09/06	4,171	4,100	4,190	4,212	(1.31)	199	1M	6B
1401/09/05	4,290	4,160	4,290	4,268	(0.3)	122	742K	3B
1401/09/02	4,243	4,242	4,339	4,281	0.26	254	7M	28B
1401/09/01	4,300	4,200	4,300	4,270	(0.02)	65	2M	10B
1401/08/30	4,279	4,180	4,340	4,271	1.59	230	3M	12B
1401/08/29	4,150	4,140	4,267	4,204	0.38	140	2M	10B
1401/08/28	4,326	4,051	4,326	4,188	(0.71)	201	2M	9B
1401/08/25	4,191	4,189	4,310	4,218	0.07	97	1M	6B
1401/08/24	4,220	4,211	4,349	4,215	0.09	80	1M	5B
1401/08/23	4,340	4,180	4,340	4,211	(0.28)	125	2M	9B
1401/08/22	4,061	4,061	4,349	4,223	0.91	225	2M	7B
1401/08/21	4,113	4,113	4,300	4,185	1.70	183	2M	10B
1401/08/18	4,100	4,020	4,250	4,115	(1.15)	198	3M	12B
1401/08/17	4,339	4,075	4,340	4,163	(0.43)	213	3M	15B
1401/08/16	4,025	4,001	4,218	4,181	4.06	289	7M	29B
1401/08/15	4,150	4,000	4,150	4,018	0.32	119	1M	6B
1401/08/14	3,830	3,830	4,182	4,005	0.53	141	2M	6B
1401/08/11	3,959	3,801	4,100	3,984	2.02	325	5M	19B
1401/08/10	3,770	3,770	3,996	3,905	2.60	237	4M	14B
1401/08/09	3,701	3,611	3,843	3,806	3.99	453	10M	39B
1401/08/08	3,550	3,550	3,742	3,660	(0.27)	114	2M	7B
1401/08/07	3,650	3,513	3,728	3,670	(0.7)	162	1M	5B
1401/08/04	3,850	3,601	3,850	3,696	0.52	180	3M	11B
1401/08/03	3,575	3,570	3,729	3,677	(0.03)	191	1M	5B
1401/08/02	3,642	3,580	3,700	3,678	(0.49)	86	1M	4B
1401/08/01	3,650	3,610	3,718	3,696	(0.11)	180	1M	5B
1401/07/30	3,730	3,600	3,750	3,700	(0.8)	211	1M	5B
1401/07/27	3,785	3,676	3,793	3,730	(0.08)	93	907K	3B
1401/07/26	3,755	3,690	3,760	3,733	(0.08)	79	632K	2B
1401/07/25	3,715	3,645	3,750	3,736	(0.11)	65	298K	1B
1401/07/24	3,661	3,621	3,699	3,740	(1.14)	136	1M	5B
1401/07/23	3,660	3,660	3,810	3,783	(0.05)	90	676K	3B
1401/07/20	3,740	3,739	3,872	3,785	0.40	219	4M	15B
1401/07/19	3,890	3,700	3,890	3,770	0.08	235	4M	14B
1401/07/18	3,843	3,709	3,843	3,767	(0.74)	163	2M	6B
1401/07/17	3,870	3,754	3,900	3,795	(3.95)	239	3M	13B
1401/07/16	3,901	3,901	4,070	3,951	(2.11)	307	4M	16B
1401/07/12	3,911	3,911	4,050	4,036	(0.57)	82	1M	5B
1401/07/11	4,030	3,965	4,119	4,059	(1.0)	151	2M	6B
1401/07/10	4,001	3,966	4,185	4,100	(0.7)	158	1M	6B
1401/07/09	4,035	4,000	4,330	4,129	(0.19)	231	3M	11B
1401/07/06	4,100	4,079	4,227	4,137	2.73	303	4M	18B
1401/07/04	4,000	3,965	4,140	4,027	2.08	279	3M	12B
1401/07/02	4,032	3,861	4,050	3,945	(1.89)	202	4M	16B
1401/06/30	4,060	4,000	4,097	4,021	(0.02)	113	867K	3B
1401/06/29	4,132	3,943	4,160	4,022	(3.08)	198	3M	10B
1401/06/28	4,081	4,068	4,275	4,150	(3.08)	139	2M	10B
1401/06/27	4,376	4,150	4,376	4,282	(1.88)	164	2M	7B
1401/06/23	4,370	4,311	4,469	4,364	(0.11)	69	545K	2B
1401/06/22	4,311	4,311	4,500	4,369	0.28	87	511K	2B
1401/06/21	4,300	4,280	4,419	4,357	(0.02)	47	176K	764M
1401/06/20	4,270	4,232	4,344	4,358	(0.27)	55	429K	2B
1401/06/19	4,420	4,260	4,424	4,370	(1.22)	85	1M	6B
1401/06/16	4,362	4,362	4,489	4,424	(0.07)	76	391K	2B
1401/06/15	4,350	4,350	4,590	4,427	0.39	135	1M	5B
1401/06/14	4,400	4,340	4,499	4,410	0.0	79	910K	4B
1401/06/13	4,479	4,383	4,479	4,410	(0.05)	62	540K	2B
1401/06/12	4,530	4,300	4,540	4,412	(0.23)	120	885K	4B
1401/06/09	4,400	4,341	4,530	4,422	0.45	110	1M	5B
1401/06/08	4,350	4,320	4,540	4,402	0.36	143	894K	4B
1401/06/07	4,350	4,320	4,440	4,386	(0.07)	184	1M	5B
1401/06/06	4,491	4,355	4,500	4,389	0.16	123	1M	4B
1401/06/05	4,554	4,400	4,555	4,382	0.55	109	641K	3B
1401/06/02	4,554	4,382	4,560	4,358	0.28	66	445K	2B
1401/06/01	4,294	4,201	4,519	4,346	0.25	103	1M	4B
1401/05/31	4,336	4,216	4,379	4,335	(0.18)	85	830K	4B
1401/05/30	4,305	4,238	4,350	4,343	(2.65)	221	2M	10B
1401/05/29	4,400	4,291	4,450	4,461	(0.67)	137	786K	3B
1401/05/26	4,511	4,500	4,670	4,491	0.63	156	1M	5B
1401/05/25	4,478	4,400	4,578	4,463	2.36	187	2M	9B
1401/05/24	4,440	4,280	4,483	4,360	2.11	181	2M	8B
1401/05/23	4,365	4,159	4,365	4,270	2.69	176	2M	10B
1401/05/22	4,240	4,070	4,273	4,158	2.16	97	2M	7B
1401/05/19	4,147	4,061	4,200	4,070	0.42	82	670K	3B
1401/05/18	4,180	4,011	4,240	4,053	0.17	118	838K	3B
1401/05/15	4,119	4,092	4,171	4,046	1.84	97	1M	6B
1401/05/12	3,950	3,930	4,122	3,973	1.20	116	1M	4B
1401/05/11	3,901	3,901	4,068	3,926	0.54	106	730K	3B
1401/05/10	3,800	3,740	4,000	3,905	(0.18)	113	759K	3B
1401/05/09	3,810	3,789	3,950	3,912	(0.46)	111	569K	2B
1401/05/08	3,841	3,841	4,000	3,930	(0.48)	99	870K	3B
1401/05/05	3,927	3,900	3,970	3,949	(0.35)	68	915K	4B
1401/05/04	3,960	3,801	3,960	3,963	(0.58)	78	526K	2B
1401/05/03	3,860	3,837	4,100	3,986	(1.29)	128	936K	4B
1401/05/02	4,055	3,867	4,110	4,038	(0.42)	91	763K	3B
1401/04/26	4,650	4,350	4,650	4,505	(1.44)	218	2M	7B
1401/04/25	4,365	4,365	4,611	4,571	4.08	341	3M	15B
1401/04/22	4,440	4,381	4,484	4,392	0.27	142	860K	4B
1401/04/21	4,232	4,231	4,451	4,380	(0.48)	149	855K	4B
1401/04/20	4,590	4,333	4,590	4,401	(3.51)	203	3M	13B
1401/04/18	4,533	4,449	4,727	4,561	(2.15)	187	2M	9B
1401/04/15	4,560	4,560	4,710	4,661	(0.64)	101	1M	5B
1401/04/14	4,531	4,530	4,845	4,691	1.32	408	4M	19B
1401/04/13	4,737	4,521	4,737	4,630	(0.49)	276	2M	9B
1401/04/12	4,835	4,521	4,835	4,653	(1.29)	180	2M	8B
1401/04/11	4,650	4,558	4,866	4,714	(0.84)	150	986K	5B
1401/04/08	4,876	4,611	4,877	4,754	(0.48)	123	732K	3B
1401/04/07	4,815	4,700	4,845	4,777	(0.06)	112	484K	2B
1401/04/06	4,688	4,666	4,819	4,780	(0.67)	148	911K	4B
1401/04/05	4,780	4,666	4,800	4,812	(2.02)	248	1M	7B
1401/04/04	4,960	4,801	5,081	4,911	(0.39)	241	1M	6B
1401/04/01	4,950	4,880	5,110	4,930	(3.9)	387	3M	14B
1401/03/31	5,220	5,060	5,360	5,130	(3.39)	363	3M	13B
1401/03/30	5,400	5,160	5,450	5,310	0.0	205	1M	7B
1401/03/29	5,130	5,120	5,400	5,310	(0.38)	222	898K	5B
1401/03/28	5,280	5,140	5,400	5,330	(1.3)	194	1M	6B
1401/03/25	5,240	5,200	5,540	5,400	(0.92)	325	2M	10B
1401/03/24	5,590	5,280	5,610	5,450	(0.18)	338	2M	10B
1401/03/23	5,350	5,350	5,580	5,460	2.06	310	3M	14B
1401/03/22	5,070	5,070	5,470	5,350	2.69	429	3M	17B
1401/03/21	5,310	5,070	5,460	5,210	(1.88)	290	2M	10B
1401/03/18	5,220	5,140	5,480	5,310	(0.75)	332	1M	7B
1401/03/17	5,420	5,340	5,440	5,350	(4.8)	532	8M	42B
1401/03/16	5,810	5,510	5,810	5,620	(2.94)	157	2M	10B
1401/03/11	5,790	5,660	5,810	5,790	4.51	895	14M	80B
1401/03/10	5,490	5,340	5,580	5,540	4.14	291	4M	22B
1401/03/09	5,170	5,080	5,340	5,320	4.52	341	4M	22B
1401/03/08	5,300	5,030	5,300	5,090	(3.78)	406	3M	13B
1401/03/07	5,470	5,100	5,470	5,290	(0.75)	277	3M	14B
1401/03/04	5,370	5,220	5,400	5,330	1.91	336	2M	12B
1401/03/03	5,270	5,130	5,570	5,230	(2.97)	530	6M	30B
1401/03/02	5,650	5,230	5,700	5,390	(2.0)	659	7M	37B
1401/03/01	5,400	5,390	5,510	5,500	4.76	490	9M	49B
1401/02/31	5,260	5,190	5,450	5,250	(3.85)	383	3M	17B
1401/02/28	5,470	5,220	5,750	5,460	(0.55)	575	6M	31B
1401/02/27	5,490	5,490	5,590	5,490	(4.85)	378	9M	48B
1401/02/24	5,770	5,740	5,770	5,770	4.91	507	11M	63B
1401/02/21	5,250	5,250	5,520	5,500	4.56	387	6M	31B
1401/02/20	5,170	5,120	5,380	5,260	0.0	442	3M	17B
1401/02/19	5,380	5,170	5,430	5,260	(3.31)	414	4M	21B
1401/02/18	5,360	5,360	5,700	5,440	(1.63)	472	4M	22B
1401/02/17	5,560	5,250	5,610	5,530	3.33	699	8M	46B
1401/02/12	5,290	5,120	5,362	5,352	4.80	694	8M	41B
1401/02/11	4,980	4,860	5,182	5,107	3.46	791	14M	69B
1401/02/10	5,040	4,840	5,060	4,936	0.12	365	3M	16B
1401/02/07	5,090	4,680	5,090	4,930	0.61	357	4M	17B
1401/02/06	4,830	4,740	4,970	4,900	3.16	693	7M	35B
1401/02/05	4,850	4,750	4,850	4,750	(5.0)	492	6M	26B
1401/02/04	5,210	4,820	5,210	5,000	(1.3)	281	3M	17B
1401/01/31	5,170	4,980	5,170	5,066	0.62	188	3M	13B
1401/01/30	4,990	4,868	5,094	5,035	2.05	320	3M	16B
1401/01/29	5,000	4,850	5,056	4,934	(0.88)	462	3M	17B
1401/01/28	4,862	4,862	5,080	4,978	(1.52)	346	3M	14B
1401/01/27	5,190	4,990	5,190	5,055	1.53	273	2M	13B
1401/01/24	4,940	4,676	5,100	4,979	2.34	396	5M	24B
1401/01/23	4,990	4,710	5,000	4,865	0.14	358	2M	12B
1401/01/22	4,769	4,678	4,902	4,858	4.05	433	7M	36B
1401/01/21	4,730	4,600	4,828	4,669	(0.55)	425	4M	19B
1401/01/20	4,499	4,380	4,730	4,695	4.22	451	6M	30B
1401/01/17	4,563	4,331	4,593	4,505	2.97	469	6M	27B
1401/01/16	4,279	4,143	4,420	4,375	3.92	273	6M	26B
1401/01/15	4,370	4,066	4,380	4,210	(0.66)	297	2M	10B
1401/01/14	4,440	4,156	4,440	4,238	(0.94)	651	5M	20B
1401/01/10	4,322	4,180	4,322	4,278	3.91	702	10M	45B
1401/01/09	4,126	4,126	4,126	4,117	4.76	102	4M	16B
1401/01/08	3,940	3,880	4,051	3,930	1.84	113	2M	7B
1401/01/07	3,920	3,870	3,930	3,859	1.31	270	2M	8B
1401/01/06	3,810	3,560	3,869	3,809	3.36	921	18M	69B
1400/12/28	3,620	3,620	3,765	3,685	0.71	272	3M	13B
1400/12/25	3,700	3,600	3,700	3,659	(0.3)	183	2M	6B
1400/12/24	3,621	3,571	3,780	3,670	(1.45)	288	4M	13B
1400/12/23	3,880	3,684	3,910	3,724	(3.95)	377	4M	14B
1400/12/22	3,850	3,784	4,025	3,877	(2.66)	463	6M	25B
1400/12/21	3,950	3,760	4,050	3,983	0.66	906	16M	64B
1400/12/18	3,957	3,957	3,957	3,957	4.99	157	7M	30B
1400/12/17	3,650	3,580	3,798	3,769	4.17	698	22M	82B
1400/12/16	3,680	3,578	3,760	3,618	(0.74)	224	4M	15B
1400/12/15	3,530	3,525	3,644	3,645	(0.57)	175	1M	5B
1400/12/14	3,610	3,510	3,740	3,666	(0.73)	174	2M	7B
1400/12/11	3,631	3,600	3,779	3,693	(0.46)	236	3M	10B
1400/12/09	3,770	3,602	3,770	3,710	(0.03)	67	1M	5B
1400/12/08	3,610	3,578	3,720	3,711	(0.11)	85	395K	1B
1400/12/07	3,589	3,560	3,690	3,715	(0.35)	113	593K	2B
1400/12/04	3,928	3,615	3,929	3,728	(1.97)	248	3M	10B
1400/12/03	3,837	3,686	3,890	3,803	0.11	218	2M	8B
1400/12/02	3,680	3,680	3,846	3,799	(0.94)	184	1M	6B
1400/12/01	3,989	3,700	3,989	3,835	(0.67)	238	2M	6B
1400/11/30	3,711	3,651	3,895	3,861	4.07	403	5M	20B
1400/11/27	3,759	3,636	3,788	3,710	(0.13)	176	1M	4B
1400/11/25	3,650	3,648	3,784	3,715	(0.03)	148	2M	6B
1400/11/24	3,550	3,542	3,650	3,716	(0.27)	67	243K	868M
1400/11/23	3,670	3,569	3,744	3,726	(0.8)	72	795K	3B
1400/11/20	3,690	3,627	3,773	3,756	(0.5)	99	762K	3B
1400/11/19	3,641	3,621	3,899	3,775	(0.94)	135	1M	4B
1400/11/18	3,693	3,693	3,840	3,811	(1.96)	110	2M	6B
1400/11/17	3,698	3,698	3,699	3,887	(0.13)	25	106K	393M
1400/11/16	3,753	3,753	3,870	3,892	(1.47)	133	1M	5B
1400/11/13	3,870	3,799	3,870	3,950	(1.2)	191	906K	3B
1400/11/12	3,860	3,860	3,947	3,998	(0.15)	79	237K	925M
1400/11/11	4,025	3,848	4,025	4,004	(0.65)	111	888K	3B
1400/11/10	4,180	3,900	4,180	4,030	(0.49)	150	925K	4B
1400/11/09	4,000	3,898	4,150	4,050	0.25	220	1M	6B
1400/11/06	3,968	3,867	4,215	4,040	(0.74)	160	903K	4B
1400/11/05	3,878	3,878	3,900	4,070	(0.29)	35	201K	781M
1400/11/04	3,973	3,912	3,973	4,082	(0.85)	131	607K	2B
1400/11/03	3,977	3,973	4,189	4,117	(1.55)	167	1M	5B
1400/11/02	4,399	4,007	4,427	4,182	(0.83)	357	2M	8B
1400/10/29	4,037	4,036	4,460	4,217	(0.73)	435	5M	21B
1400/10/28	4,250	4,152	4,365	4,248	(2.79)	123	2M	8B
1400/10/27	4,400	4,297	4,512	4,370	1.68	397	5M	21B
1400/10/26	4,298	4,298	4,298	4,298	(5.0)	207	7M	28B
1400/10/25	4,501	4,430	4,650	4,524	(2.98)	250	3M	13B
1400/10/22	4,663	4,663	4,663	4,663	5.00	127	5M	23B
1400/10/21	4,441	4,441	4,441	4,441	4.99	122	6M	27B
1400/09/09	26,730	26,400	27,680	26,480	(4.68)	263	798K	21B
1400/09/08	27,510	27,030	28,120	27,780	(1.03)	98	183K	5B
1400/09/07	28,900	27,410	28,900	28,070	(1.72)	136	287K	8B
1400/09/06	28,890	27,700	28,890	28,560	(0.7)	139	114K	3B
1400/09/03	28,900	27,550	29,000	28,760	(0.45)	92	134K	4B
1400/09/02	28,900	28,700	29,220	28,890	(0.07)	95	483K	14B
1400/09/01	29,090	28,170	29,090	28,910	(0.41)	121	167K	5B
1400/08/30	28,710	28,200	29,350	29,030	(0.68)	111	182K	5B
1400/08/29	29,950	28,660	29,950	29,230	(0.17)	164	232K	7B
1400/08/26	30,050	28,300	30,050	29,280	(1.48)	119	315K	9B
1400/08/25	28,810	28,810	30,000	29,720	(1.49)	148	227K	7B
1400/08/24	28,960	28,810	30,470	30,170	(0.43)	72	51K	1B
1400/08/23	30,240	29,080	30,500	30,300	(0.53)	114	227K	7B
1400/08/22	30,600	29,600	30,970	30,460	(0.33)	119	124K	4B
1400/08/19	29,910	29,770	30,600	30,560	4.84	233	825K	25B
1400/08/18	27,540	27,530	30,170	29,150	1.43	183	329K	10B
1400/08/17	27,490	27,490	29,680	28,740	(0.03)	92	183K	5B
1400/08/16	30,000	27,910	30,000	28,750	(1.78)	106	405K	12B
1400/08/15	28,900	28,900	30,400	29,270	0.90	160	215K	6B
1400/08/12	30,250	28,600	30,270	29,010	0.62	113	203K	6B
1400/08/11	29,300	28,140	29,520	28,830	2.52	117	527K	15B
1400/08/10	27,450	27,450	28,780	28,120	2.59	152	289K	8B
1400/08/09	27,500	27,000	27,600	27,410	(2.56)	90	476K	13B
1400/08/08	27,670	27,100	28,250	28,130	(1.26)	105	281K	8B
1400/08/05	28,120	27,500	28,600	28,490	(0.84)	92	149K	4B
1400/08/04	27,780	27,750	29,540	28,730	(1.64)	145	263K	7B
1400/08/03	28,000	28,000	28,990	29,210	(0.78)	96	103K	3B
1400/08/01	29,330	28,470	29,360	29,440	(1.74)	121	191K	5B
1400/07/28	29,160	29,150	30,370	29,960	(0.23)	94	93K	3B
1400/07/27	29,700	29,530	30,700	30,030	(1.93)	139	849K	25B
1400/07/26	30,110	29,520	30,970	30,620	(1.45)	163	163K	5B
1400/07/25	31,270	29,630	32,080	31,070	(0.32)	123	69K	2B
1400/07/24	30,360	30,360	32,110	31,170	1.90	156	266K	8B
1400/07/21	29,840	29,830	31,680	30,590	(2.55)	161	253K	8B
1400/07/20	31,000	30,510	31,000	31,390	(2.24)	148	223K	7B
1400/07/19	31,010	31,010	32,800	32,110	(0.37)	123	130K	4B
1400/07/18	30,850	30,850	32,690	32,230	(0.71)	123	143K	5B
1400/07/17	33,700	31,240	33,700	32,460	(1.28)	186	219K	7B
1400/07/14	34,800	32,490	34,810	32,880	(3.83)	579	792K	26B
1400/07/12	34,390	33,070	34,390	34,190	4.37	582	1M	50B
1400/07/11	32,700	31,510	32,780	32,760	4.93	276	1M	33B
1400/07/10	28,970	28,970	31,320	31,220	4.66	283	968K	30B
1400/07/07	30,750	28,710	30,750	29,830	(0.1)	216	228K	7B
1400/07/06	30,090	29,770	30,750	29,860	0.78	194	211K	6B
1400/07/04	30,750	28,500	30,750	29,630	(0.07)	170	159K	5B
1400/07/03	28,800	28,450	31,180	29,650	(0.97)	156	208K	6B
1400/06/31	29,320	29,320	30,610	29,940	(2.98)	177	287K	8B
1400/06/30	30,910	30,170	32,490	30,860	(2.8)	154	267K	8B
1400/06/29	33,400	30,880	33,400	31,750	(1.82)	257	363K	12B
1400/06/28	32,300	32,290	34,690	32,340	(4.83)	203	434K	14B
1400/06/27	33,200	33,190	33,750	33,980	(2.72)	135	235K	8B
1400/06/24	34,900	34,500	35,800	34,930	(3.8)	261	335K	12B
1400/06/23	35,000	35,000	37,000	36,310	(0.74)	236	204K	7B
1400/06/22	37,200	35,430	37,200	36,580	(1.9)	179	168K	6B
1400/06/21	38,040	36,150	38,040	37,290	(2.0)	160	157K	6B
1400/06/20	39,560	36,990	39,610	38,050	(2.26)	201	239K	9B
1400/06/17	37,350	37,350	39,100	38,930	4.54	493	814K	32B
1400/06/16	34,200	34,200	37,350	37,240	4.67	300	858K	32B
1400/06/15	35,200	34,300	37,000	35,580	(0.39)	315	278K	10B
1400/06/14	36,220	35,080	36,490	35,720	(3.25)	322	370K	13B
1400/06/13	38,900	35,800	38,900	36,920	(2.02)	344	438K	16B
1400/06/10	35,880	35,880	38,420	37,680	2.81	222	696K	26B
1400/06/09	34,220	34,000	37,460	36,650	2.72	414	989K	36B
1400/06/08	35,500	35,360	37,340	35,680	(4.14)	440	1M	44B
1400/06/07	38,200	35,160	38,200	37,220	2.28	700	2M	87B
1400/06/06	36,390	36,390	36,390	36,390	4.99	75	599K	22B
1400/06/03	34,660	34,650	34,660	34,660	5.00	144	725K	25B
1400/06/02	33,010	33,000	33,010	33,010	4.99	164	542K	18B
1400/06/01	31,300	30,730	31,470	31,440	4.87	172	588K	18B
1400/05/31	29,990	28,310	30,730	29,980	2.43	504	970K	29B
1400/05/24	29,300	28,300	29,870	29,270	0.03	253	372K	11B
1400/05/23	29,820	28,150	30,340	29,260	(1.08)	333	324K	9B
1400/05/20	28,880	28,300	29,820	29,580	4.15	433	807K	24B
1400/05/19	28,550	27,900	28,800	28,400	0.42	260	450K	13B
1400/05/18	28,880	28,010	28,880	28,280	0.14	171	253K	7B
1400/05/17	27,630	27,630	28,620	28,240	1.04	163	611K	17B
1400/05/16	29,000	27,000	29,000	27,950	0.36	167	390K	11B
1400/05/13	27,900	27,250	28,630	27,850	(1.87)	332	999K	28B
1400/05/12	28,000	27,600	29,000	28,380	(2.04)	290	348K	10B
1400/05/11	29,040	28,110	29,670	28,970	(0.24)	232	307K	9B
1400/05/10	28,000	27,110	29,310	29,040	4.01	413	1M	38B
1400/05/09	26,620	26,550	28,700	27,920	0.61	226	474K	13B
1400/05/06	28,780	27,000	28,780	27,750	1.06	216	236K	7B
1400/05/05	26,750	26,750	28,080	27,460	2.65	212	538K	15B
1400/04/28	27,300	27,090	28,320	27,550	(3.37)	494	2M	42B
1400/04/27	28,010	27,360	29,290	28,510	(1.01)	240	232K	7B
1400/04/26	29,450	28,010	29,450	28,800	0.77	279	304K	9B
1400/04/23	27,720	27,500	29,320	28,580	(0.17)	268	387K	11B
1400/04/22	29,400	27,830	29,900	28,630	(0.93)	476	636K	18B
1400/04/21	28,550	27,780	28,960	28,900	4.75	478	1M	39B
1400/04/20	26,750	25,660	27,760	27,590	4.35	503	3M	76B
1400/04/19	27,650	25,930	27,970	26,440	(3.11)	469	760K	20B
1400/04/16	28,100	26,610	28,490	27,290	(2.57)	403	517K	14B
1400/04/15	27,500	27,500	28,600	28,010	2.53	533	873K	24B
1400/04/14	27,680	26,730	27,790	27,320	2.90	495	699K	19B
1400/04/13	26,500	24,760	27,270	26,550	2.19	889	3M	74B
1400/04/12	25,990	24,910	26,130	25,980	4.38	394	1M	32B
1400/04/09	24,900	23,500	24,920	24,890	4.84	526	3M	74B
1400/04/08	23,650	22,860	24,390	23,740	1.37	610	1M	28B
1400/04/07	23,390	22,720	23,990	23,420	2.49	844	2M	46B
1400/04/06	23,000	22,540	23,930	22,850	(3.67)	1,020	3M	70B
1400/04/05	23,700	22,800	24,690	23,720	(0.5)	732	1M	27B
1400/04/02	23,310	23,310	24,430	23,840	1.97	666	1M	26B
1400/04/01	22,410	22,410	24,470	23,380	0.30	1,379	3M	80B
1400/03/31	23,490	22,320	24,660	23,310	(40.44)	1,279	4M	84B
1400/03/26	37,370	37,370	37,370	39,140	(0.48)	2	36K	1B
1400/03/25	35,580	35,580	35,580	39,330	(0.51)	13	19K	680M
1400/03/24	37,560	37,560	37,560	39,530	0.0	2	400	15M
1400/03/23	37,570	37,570	37,570	39,530	(0.03)	2	1K	49M
1400/03/18	37,580	37,580	37,580	39,540	(0.03)	5	2K	73M
1400/03/12	37,590	37,590	37,590	39,550	(0.03)	4	2K	91M
1400/03/09	37,590	37,590	37,590	39,560	0.0	1	136	5M
1400/03/05	37,590	37,590	37,590	39,560	0.0	1	134	5M
1400/02/29	37,590	37,590	37,590	39,560	0.0	1	150	6M
1400/02/28	37,600	37,600	37,600	39,560	(0.03)	2	1K	52M
1400/02/27	37,600	37,600	37,600	39,570	0.0	3	608	23M
1400/02/21	38,390	38,390	38,390	39,570	0.0	1	150	6M
1400/02/12	38,390	38,390	38,390	39,570	0.0	1	650	25M
1400/02/11	38,390	38,390	38,390	39,570	0.0	1	203	8M
1400/02/06	38,390	38,390	38,390	39,570	0.0	1	140	5M
1400/02/05	38,390	38,390	38,390	39,570	0.0	2	299	11M
1400/02/04	38,390	38,390	38,390	39,570	0.0	1	132	5M
1400/01/30	38,780	38,780	38,780	39,570	0.0	1	2K	75M
1400/01/29	38,780	38,780	38,780	39,570	0.0	2	300	12M
1400/01/28	38,790	38,790	38,790	39,570	(0.03)	1	21K	815M
1400/01/25	38,800	38,800	38,800	39,580	(0.03)	3	10K	393M
1400/01/24	38,800	38,800	38,800	39,590	0.0	2	553	21M
1400/01/23	38,810	38,810	38,810	39,590	(0.03)	2	10K	393M
1400/01/22	38,810	38,810	38,810	39,600	0.0	2	450	17M
1400/01/21	38,830	38,830	38,830	39,600	(0.05)	3	26K	1B
1400/01/18	38,840	38,840	38,840	39,620	(0.03)	3	22K	859M
1400/01/16	38,840	38,840	38,840	39,630	0.0	7	1K	45M
1400/01/15	38,840	38,840	38,840	39,630	0.0	4	3K	107M
1400/01/14	38,840	38,840	38,840	39,630	0.0	2	629	24M
1400/01/11	38,840	38,840	38,840	39,630	0.0	4	1K	40M
1400/01/10	38,840	38,840	38,840	39,630	0.0	6	4K	160M
1400/01/08	38,840	38,840	38,840	39,630	0.0	9	3K	120M
1400/01/07	38,840	38,840	38,840	39,630	0.0	7	2K	90M
1399/12/27	38,860	38,860	38,860	39,630	(0.05)	11	38K	1B
1399/12/26	38,490	38,490	38,490	39,650	(1.1)	76	345K	13B
1399/12/25	39,300	39,300	39,300	40,090	(0.02)	4	22K	872M
1399/12/24	39,300	39,300	39,300	40,100	0.0	3	1K	56M
1399/12/23	39,320	39,320	39,320	40,100	(0.05)	8	26K	1B
1399/12/20	39,320	39,320	39,320	40,120	0.0	2	330	13M
1399/12/19	39,320	39,320	39,320	40,120	0.0	4	2K	95M
1399/12/18	39,340	39,340	39,340	40,120	(0.05)	6	31K	1B
1399/12/17	39,350	39,350	39,350	40,140	(0.02)	5	22K	877M
1399/12/16	39,360	39,360	39,360	40,150	(0.02)	2	21K	827M
1399/12/13	39,370	39,370	39,370	40,160	(0.02)	2	21K	835M
1399/12/12	39,370	39,370	39,370	40,170	0.0	4	1K	46M
1399/12/11	39,390	39,390	39,390	40,170	(0.05)	11	28K	1B
1399/12/10	39,390	39,390	39,390	40,190	0.0	3	3K	107M
1399/12/09	39,400	39,400	39,400	40,190	(0.02)	7	22K	870M
1399/12/06	39,440	39,440	39,440	40,200	(0.1)	18	61K	2B
1399/12/05	39,470	39,470	39,470	40,240	(0.07)	10	47K	2B
1399/12/04	39,520	39,520	39,520	40,270	(0.12)	6	72K	3B
1399/12/03	39,350	39,350	40,990	40,320	0.42	327	1M	44B
1399/12/02	42,190	39,820	42,190	40,150	(1.18)	631	2M	68B
1399/11/29	38,150	38,150	41,000	40,630	4.85	809	2M	87B
1399/11/28	36,950	36,940	39,190	38,750	2.81	564	2M	85B
1399/11/27	37,550	37,290	37,710	37,690	(0.95)	313	632K	24B
1399/11/26	38,020	37,780	38,850	38,050	(1.3)	564	1M	39B
1399/11/25	38,510	37,720	40,600	38,550	0.42	665	619K	24B
1399/11/21	37,970	36,910	38,690	38,390	4.18	594	1M	56B
1399/11/20	35,790	34,500	37,350	36,850	3.57	952	2M	87B
1399/11/19	36,800	34,820	36,800	35,580	(1.63)	650	967K	34B
1399/11/18	37,000	34,710	37,570	36,170	(0.96)	340	509K	18B
1399/11/15	37,500	35,900	37,900	36,520	0.08	470	777K	28B
1399/11/14	36,000	35,170	36,820	36,490	4.05	578	2M	58B
1399/11/13	34,000	33,550	36,300	35,070	(0.23)	524	709K	25B
1399/11/12	36,250	33,800	36,400	35,150	(1.01)	469	727K	25B
1399/11/11	33,520	33,520	36,980	35,510	0.65	760	1M	37B
1399/11/08	34,620	34,610	36,000	35,280	(3.16)	565	883K	31B
1399/11/07	37,900	35,410	37,900	36,430	(2.25)	472	708K	25B
1399/11/06	39,850	37,170	39,850	37,270	(4.73)	661	2M	56B
1399/11/05	40,310	37,580	41,410	39,120	(1.09)	543	594K	23B
1399/11/04	38,390	37,420	40,300	39,550	3.02	643	2M	67B
1399/11/01	40,100	37,110	40,100	38,390	(1.34)	623	978K	37B
1399/10/30	37,780	37,780	40,450	38,910	(2.14)	712	793K	30B
1399/10/29	38,220	38,220	38,220	39,760	(1.17)	168	287K	11B
1399/10/27	38,850	38,730	40,830	40,230	(1.3)	208	351K	14B
1399/10/24	40,340	40,340	43,900	40,760	(4.0)	921	2M	82B
1399/10/23	42,500	41,000	42,570	42,460	4.71	1,669	3M	146B
1399/10/22	39,450	39,030	40,980	40,550	3.89	640	1M	44B
1399/10/21	39,220	37,100	40,000	39,030	0.33	844	1M	44B
1399/10/20	39,690	37,760	40,990	38,900	(1.99)	777	921K	36B
1399/10/17	41,190	39,160	42,950	39,690	(3.71)	1,032	2M	69B
1399/10/16	41,540	38,160	41,670	41,220	3.85	1,185	2M	83B
1399/10/15	40,580	39,610	40,990	39,690	1.17	672	623K	25B
1399/10/14	37,840	37,500	40,480	39,230	(0.56)	1,051	1M	46B
1399/10/13	39,100	38,970	42,550	39,450	(3.83)	867	1M	46B
1399/10/10	42,980	40,820	42,980	41,020	(4.52)	1,101	2M	82B
1399/10/09	43,300	42,800	44,900	42,960	(4.64)	1,475	3M	125B
1399/10/08	44,790	44,790	45,700	45,050	(4.43)	415	952K	43B
1399/10/07	49,970	46,860	49,970	47,140	(4.42)	1,233	3M	128B
1399/10/06	49,460	48,200	49,460	49,320	4.69	1,894	2M	123B
1399/10/03	46,070	45,000	47,420	47,110	4.29	1,816	3M	124B
1399/10/02	44,300	42,700	45,840	45,170	3.46	1,327	2M	100B
1399/10/01	41,140	41,140	43,960	43,660	4.28	1,460	4M	165B
1399/09/30	45,000	41,140	45,000	41,870	(3.3)	2,403	6M	246B
1399/09/29	43,000	42,480	43,770	43,300	3.86	848	1M	57B
1399/09/26	38,480	38,480	42,460	41,690	3.09	1,059	3M	113B
1399/09/25	38,390	38,390	42,430	40,440	0.07	686	3M	132B
1399/09/24	41,800	39,780	42,350	40,410	(3.49)	1,022	1M	43B
1399/09/23	40,060	40,060	43,010	41,870	(0.69)	1,125	1M	48B
1399/09/22	43,000	41,350	43,520	42,160	(1.2)	1,097	1M	54B
1399/09/19	44,500	42,080	44,500	42,670	(3.66)	1,418	2M	69B
1399/09/18	42,700	42,700	45,680	44,290	(0.9)	1,439	2M	73B
1399/09/17	45,000	41,600	45,780	44,690	2.50	1,986	4M	183B
1399/09/16	43,700	41,620	43,700	43,600	4.76	2,096	5M	213B
1399/09/15	40,600	40,500	41,650	41,620	4.92	426	1M	53B
1399/09/12	40,000	39,070	41,050	39,670	(3.53)	1,600	3M	103B
1399/09/11	41,500	40,560	43,200	41,120	(3.68)	1,432	2M	102B
1399/09/10	43,200	41,800	44,490	42,690	(2.96)	1,313	2M	76B
1399/09/09	44,400	42,810	46,990	43,990	(2.24)	1,326	2M	84B
1399/09/08	43,800	43,600	47,000	45,000	(0.18)	1,214	2M	90B
1399/09/05	42,300	42,300	46,480	45,080	1.51	1,223	2M	79B
1399/09/04	47,940	43,530	47,940	44,410	(3.08)	1,436	2M	105B
1399/09/03	48,000	44,450	48,500	45,820	(2.05)	3,131	6M	281B
1399/09/02	47,480	43,270	47,810	46,780	2.72	1,730	4M	188B
1399/09/01	45,540	45,540	45,540	45,540	4.98	284	3M	128B
1399/08/28	44,400	44,400	44,400	43,380	2.58	208	714K	32B
1399/08/27	42,290	42,290	42,290	42,290	4.99	504	4M	167B
1399/08/26	41,580	41,580	41,580	40,280	1.72	162	479K	20B
1399/08/25	39,000	38,000	39,750	39,600	4.60	1,024	3M	114B
1399/08/24	37,860	37,700	37,860	37,860	4.99	770	3M	122B
1399/08/21	34,020	34,020	37,600	36,060	0.70	2,962	9M	311B
1399/08/20	37,000	35,150	37,500	35,810	(4.56)	1,324	3M	100B
1399/08/19	38,100	35,640	39,380	37,520	0.03	2,183	6M	216B
1399/08/18	39,300	37,050	39,950	37,510	(3.82)	1,989	5M	183B
1399/08/17	38,380	36,210	39,310	39,000	4.17	1,868	7M	263B
1399/08/14	35,000	34,200	37,800	37,440	4.00	905	6M	218B
1399/08/12	35,990	33,660	37,200	36,000	1.61	2,329	10M	358B
1399/08/11	35,430	34,010	35,430	35,430	4.98	1,506	11M	391B
1399/08/10	33,750	33,750	33,750	33,750	4.98	238	6M	215B
1399/08/07	29,700	29,700	32,820	32,150	2.85	510	10M	314B
1399/08/06	29,710	29,710	29,710	31,260	(0.03)	8	8K	224M
1399/08/05	29,710	29,710	29,710	31,270	0.0	6	3K	82M
1399/08/03	29,760	29,760	29,760	31,270	(0.16)	19	55K	2B
1399/07/30	30,130	30,110	32,490	31,320	(1.17)	129	377K	11B
1399/07/29	30,260	30,260	30,260	31,690	(0.5)	41	150K	5B
1399/07/28	30,820	30,820	30,820	31,850	(1.82)	118	556K	17B
1399/07/27	30,900	30,900	30,900	32,440	(0.25)	57	80K	2B
1399/07/23	31,350	31,350	32,900	32,520	(1.42)	216	410K	13B
1399/07/22	32,510	32,330	34,440	32,990	(3.06)	326	923K	30B
1399/07/21	34,190	32,670	35,300	34,030	(1.02)	440	927K	31B
1399/07/20	33,650	33,650	35,290	34,380	1.96	634	1M	36B
1399/07/19	35,170	33,440	35,170	33,720	(4.18)	653	2M	83B
1399/07/16	34,730	33,100	36,130	35,190	2.27	723	2M	75B
1399/07/15	34,350	34,350	34,720	34,410	(4.81)	430	2M	86B
1399/07/14	34,420	34,420	34,420	36,150	(0.22)	10	60K	2B
1399/07/13	34,450	34,450	34,450	36,230	(0.08)	13	25K	860M
1399/07/12	34,720	34,720	34,720	36,260	(0.77)	39	207K	7B
1399/07/09	34,760	34,760	34,760	36,540	(0.11)	17	28K	962M
1399/07/08	34,760	34,760	34,760	36,580	0.0	9	2K	87M
1399/07/07	34,760	34,760	34,760	36,580	0.0	4	1K	36M
1399/07/06	34,760	34,760	34,760	36,580	0.0	6	3K	95M
1399/07/05	34,910	34,910	34,910	36,580	(0.44)	28	119K	4B
1399/07/02	35,900	35,900	36,980	36,740	(2.75)	206	704K	25B
1399/07/01	35,910	35,910	35,910	37,780	(0.05)	22	12K	430M
1399/06/31	35,980	35,980	35,980	37,800	(0.18)	59	49K	2B
1399/06/30	36,660	36,660	37,830	37,870	(1.84)	184	466K	17B
1399/06/29	37,830	37,830	39,500	38,580	(3.11)	509	815K	31B
1399/06/26	39,200	38,990	42,300	39,820	(2.97)	1,690	6M	237B
1399/06/25	40,780	40,780	45,060	41,040	(4.38)	747	3M	120B
1399/06/24	42,750	42,750	42,750	42,920	(4.6)	67	990K	42B
1399/06/23	42,960	42,960	42,960	44,990	(0.51)	14	107K	5B
1399/06/22	44,300	44,300	46,590	45,220	(3.02)	235	655K	29B
1399/06/19	46,630	46,630	46,630	46,630	(4.99)	50	950K	44B
1399/06/18	46,630	46,630	46,630	49,080	0.0	2	330	15M
1399/06/17	46,640	46,640	46,640	49,080	(0.02)	7	3K	132M
1399/06/16	49,090	49,090	49,090	49,090	(4.99)	136	1M	60B
1399/06/15	49,980	49,980	49,980	51,670	(1.79)	90	340K	17B
1399/06/12	50,000	50,000	50,000	52,610	(0.04)	20	7K	369M
1399/06/11	50,040	50,040	50,040	52,630	(0.08)	16	13K	672M
1399/06/10	51,220	50,540	53,790	52,670	(1.0)	150	248K	13B
1399/06/05	52,680	52,680	55,320	53,200	(4.06)	1,522	4M	207B
1399/06/04	53,150	53,150	53,150	55,450	(0.88)	73	152K	8B
1399/06/03	53,150	53,150	53,150	55,940	0.0	10	2K	80M
1399/06/02	53,920	53,920	53,920	55,940	(1.43)	23	250K	13B
1399/06/01	54,280	54,280	54,280	56,750	(0.67)	39	117K	6B
1399/05/29	54,340	54,340	54,340	57,130	(0.12)	25	19K	1B
1399/05/28	57,070	57,070	60,000	57,200	(4.78)	740	2M	105B
1399/05/27	57,200	57,200	57,200	60,070	(0.23)	45	39K	2B
1399/05/26	57,290	57,290	57,290	60,210	(0.15)	34	24K	1B
1399/05/25	57,450	57,450	57,450	60,300	(0.28)	48	46K	3B
1399/05/22	60,100	58,520	63,990	60,470	(1.82)	300	603K	36B
1399/05/21	60,320	60,320	61,320	61,590	(2.99)	247	466K	28B
1399/05/20	62,800	62,790	69,000	63,490	(3.93)	612	2M	131B
1399/05/19	69,460	62,860	69,460	66,090	(0.11)	1,500	2M	164B
1399/05/15	66,400	66,400	66,400	66,160	4.62	293	825K	55B
1399/05/14	63,950	63,870	63,990	63,240	3.76	385	674K	43B
1399/05/13	57,800	57,800	63,850	60,950	0.18	1,261	2M	129B
1399/05/12	56,410	55,910	61,790	60,840	3.38	1,607	4M	245B
1399/05/11	58,850	58,850	58,850	58,850	5.00	295	2M	105B
1399/05/08	56,410	54,000	56,410	56,050	4.32	441	889K	50B
1399/05/07	53,730	53,730	53,730	53,730	4.98	250	1M	56B
1399/05/04	51,750	51,100	51,760	51,180	3.81	289	788K	41B
1399/05/01	48,180	46,100	50,900	49,300	1.61	848	2M	88B
1399/04/31	49,190	45,220	49,200	48,520	3.54	1,115	3M	130B
1399/04/30	46,860	46,800	46,860	46,860	5.00	497	1M	55B
1399/04/29	45,930	45,930	45,930	44,630	2.01	205	472K	22B
1399/04/28	44,480	43,790	44,730	43,750	2.70	356	655K	29B
1399/04/25	42,000	41,560	45,720	42,600	(2.61)	1,404	4M	149B
1399/04/24	47,170	42,820	47,170	43,740	(2.95)	993	2M	67B
1399/04/23	43,940	42,200	46,150	45,070	2.53	1,735	4M	172B
1399/04/22	43,960	43,960	43,960	43,960	4.99	576	1M	64B
1399/04/21	41,450	40,900	42,890	41,870	2.50	932	4M	155B
1399/04/18	40,850	40,850	40,850	40,850	4.99	598	5M	201B
1399/04/17	38,910	38,910	38,910	38,910	4.99	469	3M	115B
1399/04/16	36,990	36,570	37,070	37,060	4.96	350	2M	59B
1399/04/15	34,200	33,910	35,810	35,310	3.52	848	2M	54B
1399/04/14	36,490	33,850	36,490	34,110	(4.27)	930	2M	54B
1399/04/11	37,200	34,520	37,200	35,630	(1.93)	1,359	3M	102B
1399/04/10	35,500	35,000	37,580	36,330	0.47	1,682	2M	76B
1399/04/09	37,000	35,490	38,000	36,160	(3.19)	561	1M	39B
1399/04/03	37,300	37,270	39,300	38,350	1.21	1,437	3M	103B
1399/04/02	38,000	37,140	38,980	37,890	(3.07)	1,201	2M	64B
1399/04/01	41,800	38,400	41,800	39,090	(3.05)	976	1M	47B
1399/03/31	40,800	39,980	40,800	40,320	3.76	936	1M	47B
1399/03/27	39,440	37,910	39,450	38,860	3.41	745	1M	48B
1399/03/26	38,000	36,690	38,390	37,580	2.68	854	1M	52B
1399/03/25	37,300	34,250	37,300	36,600	3.01	1,021	2M	60B
1399/03/24	34,900	34,300	35,920	35,530	3.84	825	2M	55B
1399/03/21	34,544	33,100	35,699	34,215	(0.46)	1,173	3M	96B
1399/03/20	36,288	33,413	36,288	34,374	(1.46)	839	1M	47B
1399/03/19	35,601	33,821	36,500	34,882	5.23	1,042	2M	74B
1399/03/17	33,412	33,093	33,412	33,149	4.17	395	1M	44B
1399/03/13	32,666	32,120	32,666	31,821	2.28	328	742K	24B
1399/03/12	30,510	29,770	32,490	31,111	(0.34)	570	1M	37B
1399/03/11	32,732	30,006	32,732	31,218	(0.27)	326	379K	12B
1399/03/10	31,954	31,000	32,100	31,303	1.61	482	843K	27B
1399/03/07	29,478	29,478	31,498	30,808	(0.71)	468	518K	16B
1399/03/06	29,850	29,833	30,999	31,028	(1.06)	303	377K	11B
1399/03/03	33,397	30,308	33,397	31,403	(1.57)	536	824K	26B
1399/02/31	32,999	31,334	33,000	31,903	(0.04)	689	963K	31B
1399/02/30	32,000	30,978	32,261	31,916	3.88	774	1M	46B
1399/02/29	31,250	30,145	31,250	30,725	3.24	505	1M	33B
1399/02/28	28,927	28,927	30,888	29,762	(2.26)	705	987K	29B
1399/02/27	31,800	29,415	31,880	30,449	(1.66)	362	694K	21B
1399/02/24	30,688	30,688	32,430	30,963	(4.15)	1,236	3M	102B
1399/02/23	31,773	31,772	32,000	32,303	(3.41)	338	995K	32B
1399/02/22	33,678	32,226	33,678	33,444	(1.41)	343	421K	14B
1399/02/21	36,000	33,675	36,000	33,922	(4.3)	965	2M	61B
1399/02/20	34,000	34,000	36,081	35,447	3.15	957	2M	62B
1399/02/17	33,144	33,144	35,400	34,363	(1.5)	920	3M	90B
1399/02/16	36,600	33,829	36,600	34,888	(2.02)	529	783K	27B
1399/02/15	37,829	34,229	37,829	35,609	(1.17)	997	1M	47B
1399/02/14	36,889	36,889	36,889	36,030	2.55	187	744K	27B
1399/02/13	35,900	35,012	36,022	35,133	2.41	434	746K	27B
1399/02/10	33,989	32,650	34,748	34,306	3.66	1,094	2M	54B
1399/02/09	34,000	32,448	34,500	33,094	(3.1)	1,264	2M	66B
1399/02/08	34,002	33,601	35,000	34,154	(1.58)	1,165	1M	45B
1399/02/07	35,010	31,676	35,010	34,703	4.08	1,113	3M	104B
1399/02/06	34,141	33,400	34,141	33,343	2.54	464	783K	27B
1399/02/03	32,673	32,150	32,674	32,516	4.49	860	2M	52B
1399/02/02	31,600	30,700	31,702	31,119	3.07	701	1M	44B
1399/02/01	30,000	28,789	31,800	30,193	(0.37)	1,257	2M	55B
1399/01/31	30,462	27,562	30,462	30,304	4.45	866	2M	56B
1399/01/30	29,822	29,300	29,822	29,012	2.15	429	756K	23B
1399/01/27	27,050	27,050	29,033	28,402	2.72	1,189	2M	60B
1399/01/26	27,503	26,997	28,100	27,651	(2.36)	1,022	1M	38B
1399/01/25	29,393	27,546	29,393	28,319	1.16	751	1M	37B
1399/01/24	27,353	27,121	28,612	27,994	2.73	1,077	1M	42B
1399/01/23	27,999	26,000	28,300	27,250	0.40	1,284	2M	52B
1399/01/20	27,610	27,610	27,610	27,141	3.21	424	1M	38B
1399/01/19	27,247	27,247	27,247	26,296	1.33	222	567K	15B
1399/01/18	26,371	26,000	26,371	25,950	3.32	845	1M	38B
1399/01/17	25,240	24,990	25,255	25,116	4.42	882	2M	49B
1399/01/16	24,680	24,188	24,720	24,053	2.17	569	940K	23B
1399/01/11	23,900	23,000	24,178	23,543	2.20	1,061	2M	37B
1399/01/10	23,631	23,631	23,631	23,037	2.36	500	1M	25B
1399/01/09	23,331	23,331	23,331	22,506	1.29	238	580K	14B
1399/01/06	23,005	23,000	23,005	22,220	1.41	369	663K	15B
1399/01/05	22,199	21,791	22,416	21,910	2.63	544	1M	29B
1398/12/28	20,530	20,530	22,164	21,349	1.14	743	1M	23B
1398/12/27	22,300	20,495	22,300	21,109	(2.15)	641	1M	25B
1398/12/26	22,000	21,003	22,445	21,573	0.88	465	819K	18B
1398/12/25	20,783	20,783	21,538	21,385	(2.24)	554	1M	24B
1398/12/24	23,103	21,018	23,103	21,876	(1.12)	566	801K	17B
1398/12/21	21,200	21,200	22,940	22,124	0.64	527	725K	16B
1398/12/20	21,549	21,549	22,000	21,984	(3.08)	864	1M	28B
1398/12/19	22,100	22,094	22,444	22,683	(2.46)	536	1M	22B
1398/12/17	23,217	23,217	23,994	23,256	(4.84)	966	2M	48B
1398/12/14	24,980	23,302	24,980	24,438	(0.37)	1,109	1M	36B
1398/12/13	24,755	24,050	24,755	24,528	4.03	974	2M	42B
1398/12/12	23,980	23,900	24,048	23,577	2.94	359	1M	29B
1398/12/11	22,039	22,039	24,183	22,903	(1.27)	1,475	3M	62B
1398/12/10	23,198	23,198	23,198	23,198	(5.0)	331	596K	14B
1398/12/07	25,190	23,260	25,190	24,418	(0.27)	713	918K	22B
1398/12/06	24,178	23,570	25,089	24,484	2.28	1,012	1M	32B
1398/12/05	25,200	23,400	25,200	23,938	(1.4)	900	936K	22B
1398/12/04	23,243	23,243	24,405	24,278	4.45	919	2M	41B
1398/12/03	21,891	21,891	23,900	23,243	0.87	842	1M	24B
1398/11/30	22,900	22,300	23,300	23,043	3.62	731	1M	26B
1398/11/29	23,360	22,007	23,360	22,237	(2.99)	597	467K	10B
1398/11/28	23,500	22,555	23,949	22,923	(2.89)	836	1M	26B
1398/11/27	23,601	23,100	24,426	23,605	1.36	1,095	1M	34B
1398/11/26	23,299	23,000	23,300	23,288	4.94	1,376	3M	68B
1398/11/23	22,350	21,560	22,499	22,191	2.45	621	724K	16B
1398/11/21	23,000	21,352	23,295	21,661	(3.62)	619	1M	26B
1398/11/20	22,940	22,302	22,942	22,475	(3.42)	685	1M	26B
1398/11/19	24,001	22,935	24,870	23,271	(3.61)	925	2M	46B
1398/11/16	24,111	23,493	24,720	24,142	(2.37)	1,466	3M	65B
1398/11/15	26,550	24,321	26,550	24,729	(3.41)	1,646	5M	122B
1398/11/14	25,601	25,601	25,601	25,601	5.00	129	338K	9B
1398/11/13	24,382	24,382	24,382	24,382	5.00	93	151K	4B
1398/11/12	23,221	23,221	23,221	23,221	5.00	110	327K	8B
1398/11/08	22,116	22,116	22,116	22,116	5.00	211	636K	14B
1398/11/07	21,063	21,063	21,063	21,063	5.00	219	565K	12B
1398/11/06	20,066	19,820	20,066	20,060	4.97	705	2M	49B
1398/11/05	18,601	18,600	19,284	19,111	4.06	821	2M	40B
1398/11/02	18,000	17,822	18,515	18,366	(0.29)	581	1M	19B
1398/11/01	18,583	17,921	18,800	18,420	0.11	661	1M	23B
1398/10/30	18,612	18,170	18,612	18,399	3.80	584	1M	23B
1398/10/29	18,000	17,078	18,162	17,726	(1.39)	576	1M	18B
1398/10/28	17,910	17,650	18,300	17,976	2.86	699	964K	17B
1398/10/25	17,112	17,090	17,850	17,477	1.02	537	821K	14B
1398/10/24	17,790	16,868	17,790	17,300	0.40	635	902K	16B
1398/10/23	17,231	17,231	17,231	17,231	5.00	278	950K	16B
1398/10/22	16,504	16,504	16,504	16,411	4.40	48	116K	2B
1398/10/21	15,745	15,745	15,745	15,719	1.83	58	121K	2B
1398/10/18	15,372	15,372	15,372	15,437	(1.58)	53	104K	2B
1398/10/17	15,653	15,653	16,450	15,685	(4.8)	488	2M	25B
1398/10/15	16,476	16,476	16,476	16,476	(5.0)	195	269K	4B
1398/10/14	17,176	17,176	17,176	17,343	(4.07)	86	108K	2B
1398/10/11	17,551	17,551	18,350	18,079	2.56	817	1M	22B
1398/10/10	18,220	17,327	18,390	17,627	(3.35)	1,210	2M	39B
1398/10/09	18,445	18,100	18,445	18,238	0.91	763	2M	28B
1398/10/08	18,661	17,824	18,662	18,073	(3.67)	1,404	3M	48B
1398/10/07	19,350	18,300	19,350	18,762	(2.03)	1,524	3M	54B
1398/10/04	19,300	18,860	19,497	19,150	1.19	602	2M	46B
1398/10/03	18,810	18,601	19,195	18,924	(0.14)	686	2M	29B
1398/10/02	19,600	18,825	19,600	18,950	(4.37)	925	3M	48B
1398/10/01	20,500	19,151	20,500	19,815	(0.72)	879	2M	33B
1398/09/30	20,147	19,621	20,172	19,959	3.89	1,250	4M	71B
1398/09/27	19,250	18,621	19,276	19,212	4.65	982	3M	51B
1398/09/26	18,400	18,211	18,409	18,359	4.71	696	2M	32B
1398/09/25	17,010	17,010	17,902	17,533	2.83	805	3M	47B
1398/09/24	17,085	16,852	17,496	17,050	(0.12)	568	1M	21B
1398/09/23	16,600	16,500	17,420	17,070	2.17	590	1M	18B
1398/09/20	16,899	16,402	16,997	16,708	(1.97)	458	691K	12B
1398/09/19	17,400	16,529	17,699	17,044	(2.03)	581	1M	18B
1398/09/18	17,815	17,153	17,815	17,398	(0.71)	438	675K	12B
1398/09/17	17,500	17,060	17,800	17,522	2.70	550	939K	16B
1398/09/16	17,111	16,900	17,490	17,062	0.55	562	989K	17B
1398/09/13	16,801	16,600	17,190	16,968	(1.19)	491	960K	16B
1398/09/12	17,200	16,831	17,490	17,173	(0.89)	445	670K	12B
1398/09/11	17,700	16,500	17,800	17,327	1.00	682	2M	27B
1398/09/10	16,400	16,400	17,272	17,156	4.29	907	2M	36B
1398/09/09	16,250	16,240	16,779	16,450	0.26	540	1M	19B
1398/09/06	16,821	16,201	16,850	16,408	(0.53)	564	1M	17B
1398/09/05	16,010	16,010	16,821	16,495	1.10	627	1M	23B
1398/09/04	16,399	15,800	16,860	16,316	(1.32)	693	1M	20B
1398/09/03	16,924	16,000	16,924	16,535	2.58	922	3M	45B
1398/09/02	15,890	15,651	16,195	16,119	4.51	257	727K	12B
1398/08/29	15,422	15,410	15,424	15,424	5.00	252	965K	15B
1398/08/28	14,093	14,093	14,708	14,690	4.87	88	268K	4B
1398/08/27	13,737	13,737	14,458	14,008	(3.12)	254	573K	8B
1398/08/26	14,459	14,459	15,000	14,459	(5.0)	111	426K	6B
1398/08/25	15,500	15,000	15,600	15,220	(0.51)	347	582K	9B
1398/08/22	15,800	15,102	15,800	15,298	(1.63)	335	674K	10B
1398/08/21	15,195	15,171	15,900	15,551	4.60	451	616K	10B
1398/08/20	14,505	14,474	15,120	14,867	2.73	361	550K	8B
1398/08/19	14,180	14,180	14,750	14,472	0.92	338	545K	8B
1398/08/18	14,400	14,000	14,700	14,340	1.84	322	659K	9B
1398/08/14	13,940	13,505	14,452	14,081	0.10	271	443K	6B
1398/08/13	14,310	13,956	14,900	14,067	(4.24)	423	754K	11B
1398/08/12	14,797	13,965	15,050	14,690	(0.03)	462	770K	11B
1398/08/11	15,041	14,001	15,041	14,695	2.58	639	1M	21B
1398/08/08	14,325	14,325	14,325	14,325	5.00	102	477K	7B
1398/08/06	13,643	13,643	13,643	13,643	4.99	48	173K	2B
1398/08/04	12,994	12,994	12,994	12,994	4.99	142	986K	13B
1398/08/01	12,965	12,102	12,965	12,376	(0.96)	349	417K	5B
1398/07/30	12,524	11,823	12,524	12,496	4.76	360	973K	12B
1398/07/29	11,750	11,748	12,880	11,928	(3.54)	597	2M	19B
1398/07/28	12,435	12,287	12,999	12,366	(4.38)	232	557K	7B
1398/07/24	12,925	12,852	13,520	12,933	(4.4)	576	1M	17B
1398/07/23	13,600	13,490	14,000	13,528	(4.73)	350	2M	24B
1398/07/22	14,619	14,100	14,999	14,199	(4.33)	314	491K	7B
1398/07/21	16,050	14,700	16,050	14,842	(4.08)	726	2M	24B
1398/07/20	15,060	15,060	15,487	15,473	4.90	579	1M	16B
1398/07/17	14,715	14,601	15,200	14,750	(4.03)	594	1M	15B
1398/07/16	15,460	15,290	16,000	15,369	(4.5)	481	795K	12B
1398/07/15	16,415	15,660	16,997	16,094	(2.37)	1,043	2M	33B
1398/07/14	17,000	16,415	17,000	16,484	(4.6)	659	2M	27B
1398/07/13	17,840	16,700	17,840	17,278	1.24	827	2M	42B
1398/07/10	16,869	16,842	17,980	17,066	(3.73)	749	2M	31B
1398/07/09	17,898	16,800	18,244	17,728	2.03	1,212	5M	81B
1398/07/08	17,900	16,872	17,900	17,376	(2.16)	1,582	3M	54B
1398/07/07	18,760	17,697	18,760	17,760	(4.66)	2,165	6M	100B
1398/07/06	18,813	17,918	18,813	18,628	3.96	2,475	5M	89B
1398/07/03	17,899	17,225	17,955	17,918	4.78	1,133	3M	55B
1398/07/02	17,343	16,250	17,343	17,100	3.52	1,467	3M	52B
1398/07/01	16,400	16,050	16,536	16,518	4.88	487	2M	34B
1398/06/31	15,389	15,303	15,840	15,749	4.39	976	3M	48B
1398/06/30	15,180	14,310	15,399	15,086	1.00	482	1M	17B
1398/06/27	15,120	14,849	15,555	14,936	(4.44)	645	2M	35B
1398/06/26	15,600	14,713	15,780	15,630	1.19	963	4M	64B
1398/06/25	15,447	15,296	15,447	15,446	4.99	1,058	8M	129B
1398/06/24	14,712	14,712	14,712	14,712	5.00	224	1M	15B
1398/06/23	14,000	13,900	14,200	14,012	0.68	1,108	9M	120B
1398/06/20	14,000	13,610	14,100	13,918	(1.07)	478	828K	12B
1398/06/17	14,660	13,781	14,660	14,069	(1.9)	471	1M	17B
1398/06/16	13,900	13,900	14,495	14,341	2.88	482	1M	15B
1398/06/13	14,248	13,800	14,250	13,939	0.96	335	518K	7B
1398/06/12	13,800	13,550	14,250	13,807	(0.9)	263	466K	6B
1398/06/11	14,699	13,523	14,699	13,932	(2.12)	761	2M	26B
1398/06/10	14,700	13,965	14,700	14,234	(1.96)	665	3M	36B
1398/06/06	14,100	13,375	14,766	14,518	3.24	1,111	4M	53B
1398/06/05	13,900	13,899	14,079	14,063	4.88	485	2M	31B
1398/06/04	13,031	12,852	13,650	13,409	2.89	824	2M	26B
1398/06/03	13,312	12,710	13,312	13,032	(2.1)	451	1M	19B
1398/06/02	13,435	13,251	13,435	13,312	1.45	560	1M	18B
1398/05/30	12,999	12,551	13,310	13,122	1.92	509	1M	15B
1398/05/28	12,611	12,329	12,980	12,875	3.91	516	1M	16B
1398/05/27	12,515	12,222	12,551	12,390	0.19	350	1M	13B
1398/05/26	12,750	12,200	12,750	12,366	(2.23)	432	900K	11B
1398/05/23	12,716	12,601	12,848	12,648	(1.16)	502	1M	16B
1398/05/22	13,140	12,600	13,200	12,797	(1.1)	389	716K	9B
1398/05/20	13,149	12,713	13,149	12,939	(0.12)	346	809K	10B
1398/05/19	12,946	12,702	13,090	12,955	0.68	406	800K	10B
1398/05/16	13,010	12,705	13,200	12,868	(2.6)	526	1M	15B
1398/05/15	13,400	12,901	13,700	13,211	0.26	606	2M	21B
1398/05/14	12,700	12,700	13,214	13,177	4.70	809	3M	38B
1398/05/13	12,124	12,124	12,680	12,585	3.67	782	2M	27B
1398/05/12	12,051	11,936	12,340	12,139	(0.86)	472	943K	11B
1398/05/09	12,071	11,850	12,589	12,244	1.42	438	2M	21B
1398/05/08	11,940	11,700	12,349	12,072	2.59	437	918K	11B
1398/05/07	11,950	11,400	12,000	11,767	1.83	427	1M	16B
1398/05/06	11,502	11,200	11,940	11,556	(1.27)	475	1M	15B
1398/05/05	11,443	11,443	11,977	11,705	2.30	393	715K	8B
1398/05/02	11,152	11,152	11,548	11,442	(1.71)	495	1M	17B
1398/05/01	12,000	11,538	12,000	11,641	(4.15)	454	1M	13B
1398/04/31	12,370	11,894	12,400	12,145	(0.84)	576	1M	16B
1398/04/30	12,600	11,815	12,600	12,248	(0.02)	701	2M	22B
1398/04/29	12,254	12,002	12,254	12,251	4.97	586	3M	40B
1398/04/26	11,190	10,801	11,870	11,671	3.24	350	1M	13B
1398/04/25	11,870	11,267	11,870	11,305	(4.67)	451	2M	17B
1398/04/24	11,304	11,304	11,869	11,859	4.92	432	2M	23B
1398/04/16	12,548	12,050	12,548	12,303	0.67	729	2M	23B
1398/04/15	12,655	12,097	12,655	12,221	(4.02)	822	3M	32B
1398/04/12	13,079	12,514	13,079	12,733	0.54	869	2M	31B
1398/04/11	12,480	12,202	12,719	12,665	4.55	885	3M	36B
1398/04/10	12,300	11,901	12,399	12,114	1.45	624	2M	21B
1398/04/09	11,800	11,700	12,091	11,941	(1.96)	585	1M	17B
1398/04/05	11,800	11,501	12,455	12,180	1.69	639	2M	20B
1398/04/04	11,900	11,686	12,212	11,977	2.97	527	1M	16B
1398/04/03	11,590	11,369	11,665	11,631	4.69	332	1M	13B
1398/04/02	10,839	10,839	11,377	11,110	2.53	559	889K	10B
1398/04/01	10,903	10,700	11,160	10,836	(2.36)	475	872K	9B
1398/03/29	11,729	10,906	11,749	11,098	(3.32)	680	2M	18B
1398/03/28	11,350	11,350	11,701	11,479	0.91	738	1M	14B
1398/03/27	11,699	11,324	11,700	11,376	(4.56)	1,042	2M	27B
1398/03/26	12,055	11,606	12,297	11,919	(1.1)	1,132	2M	25B
1398/03/25	11,856	11,850	12,454	12,052	(3.29)	860	2M	18B
1398/03/22	12,604	12,180	12,920	12,462	(1.53)	953	2M	26B
1398/03/21	12,615	12,601	12,960	12,655	(4.25)	994	2M	28B
1398/03/20	13,200	12,760	13,700	13,217	0.95	944	4M	46B
1398/03/19	12,611	12,611	13,380	13,093	2.75	978	3M	40B
1398/03/18	12,960	12,200	13,000	12,743	0.05	806	2M	31B
1398/03/13	12,780	12,500	12,998	12,737	0.94	836	2M	30B
1398/03/12	12,600	12,500	12,880	12,619	0.09	1,121	3M	34B
1398/03/11	12,541	12,300	12,949	12,608	(0.45)	879	2M	29B
1398/03/08	13,000	12,500	13,000	12,665	(2.37)	1,020	2M	22B
1398/03/07	13,445	12,779	13,445	12,973	(3.53)	1,967	4M	48B
1398/03/05	13,729	13,100	13,729	13,448	2.84	1,016	2M	29B
1398/03/04	12,667	12,500	13,238	13,076	3.71	988	4M	49B
1398/03/01	12,500	12,489	12,998	12,608	0.68	960	2M	22B
1398/02/31	12,600	12,007	12,729	12,523	2.27	980	2M	26B
1398/02/30	12,568	11,650	12,568	12,245	1.20	981	2M	27B
1398/02/29	12,649	12,007	12,649	12,100	(3.13)	928	3M	30B
1398/02/28	12,776	12,370	12,776	12,491	(1.19)	960	2M	27B
1398/02/25	13,290	12,310	13,290	12,641	(1.25)	1,005	2M	29B
1398/02/24	12,700	12,561	12,950	12,801	3.51	1,072	3M	37B
1398/02/23	12,400	12,099	12,440	12,367	4.38	761	2M	23B
1398/02/22	12,300	11,580	12,300	11,848	(2.67)	979	2M	28B
1398/02/21	12,219	11,702	12,258	12,173	4.27	964	4M	46B
1398/02/18	11,202	11,177	12,200	11,675	(0.04)	1,232	3M	31B
1398/02/17	12,250	11,634	12,390	11,680	(4.62)	484	1M	16B
1398/02/16	13,110	11,868	13,110	12,246	(1.97)	1,260	3M	38B
1398/02/15	13,129	11,900	13,129	12,492	(0.23)	1,465	4M	48B
1398/02/14	12,500	12,320	12,530	12,521	4.92	645	2M	31B
1398/02/11	11,498	11,450	12,012	11,934	4.32	1,130	3M	38B
1398/02/10	11,750	11,000	11,750	11,440	(0.78)	1,105	4M	40B
1398/02/09	11,680	11,302	11,998	11,530	0.84	1,315	3M	30B
1398/02/08	11,200	10,971	11,479	11,434	4.58	1,217	4M	43B
1398/02/07	10,650	10,600	11,198	10,933	(1.91)	1,167	3M	33B
1398/02/04	11,380	10,751	11,380	11,146	0.19	604	1M	16B
1398/02/03	11,196	10,811	11,450	11,125	(1.63)	707	2M	18B
1398/02/02	11,426	10,883	11,426	11,309	3.92	1,739	5M	57B
1398/01/31	10,890	10,601	10,893	10,882	4.89	567	2M	26B
1398/01/28	10,332	10,332	10,640	10,375	(4.6)	1,550	6M	60B
1398/01/27	11,000	10,772	11,300	10,875	(4.08)	712	3M	30B
1398/01/26	11,510	11,082	11,999	11,338	(2.8)	2,047	4M	48B
1398/01/25	11,960	11,362	12,370	11,665	(4.15)	2,564	7M	78B
1398/01/21	12,174	11,880	12,174	12,170	4.96	177	1M	14B
1398/01/20	11,500	11,123	11,679	11,595	4.24	1,032	3M	38B
1398/01/19	11,115	10,701	11,155	11,123	4.70	2,218	8M	94B
1398/01/18	10,626	10,400	10,626	10,624	4.98	1,064	4M	42B
1398/01/17	9,999	9,812	10,206	10,120	4.12	1,003	3M	35B
1398/01/11	9,950	9,350	9,996	9,720	1.64	1,009	2M	22B
1398/01/10	9,644	9,000	9,739	9,563	3.09	1,091	3M	27B
1398/01/07	9,280	9,002	9,312	9,276	4.59	1,144	4M	36B
1398/01/06	8,870	8,700	8,883	8,869	4.83	1,104	5M	42B
1398/01/05	8,160	8,110	8,502	8,460	4.47	414	2M	13B
1397/12/28	8,090	8,037	8,160	8,098	0.88	364	806K	7B
1397/12/27	8,000	7,950	8,095	8,027	0.87	426	2M	13B
1397/12/26	7,830	7,825	8,050	7,958	0.21	384	1M	11B
1397/12/25	8,100	7,856	8,100	7,941	0.19	329	1M	8B
1397/12/22	8,090	7,890	8,090	7,926	(2.05)	326	1M	9B
1397/12/21	8,000	7,921	8,199	8,092	3.54	689	2M	18B
1397/12/20	8,050	7,660	8,099	7,815	(2.35)	758	2M	19B
1397/12/19	7,700	7,700	8,250	8,003	0.09	586	4M	31B
1397/12/18	8,290	7,960	8,290	7,996	(4.56)	297	656K	5B
1397/12/15	8,460	8,229	8,580	8,378	(0.08)	462	2M	16B
1397/12/14	8,450	8,156	8,610	8,385	(0.46)	552	2M	19B
1397/12/13	8,500	8,281	8,598	8,424	2.38	1,006	3M	28B
1397/12/12	7,850	7,850	8,240	8,228	4.84	460	4M	34B
1397/12/11	8,001	7,700	8,179	7,848	(1.89)	409	1M	8B
1397/12/08	8,112	7,876	8,290	7,999	(3.51)	848	2M	20B
1397/12/07	7,778	7,778	8,385	8,290	2.92	690	2M	16B
1397/12/06	7,913	7,913	8,095	8,055	4.47	445	1M	10B
1397/12/05	7,729	7,550	7,850	7,710	(2.61)	472	1M	9B
1397/12/04	8,448	7,729	8,448	7,917	(2.68)	976	3M	22B
1397/12/01	7,999	7,851	8,173	8,135	4.51	945	3M	22B
1397/11/30	7,606	7,605	7,885	7,784	3.47	554	2M	16B
1397/11/29	7,293	7,293	7,532	7,523	4.86	537	4M	30B
1397/11/28	7,099	7,099	7,389	7,174	1.03	212	843K	6B
1397/11/27	7,125	7,074	7,200	7,101	(0.03)	122	460K	3B
1397/11/24	7,081	7,080	7,201	7,103	(0.24)	192	996K	7B
1397/11/23	7,136	7,062	7,249	7,120	(0.06)	119	526K	4B
1397/11/21	7,170	7,073	7,243	7,124	(0.81)	101	418K	3B
1397/11/17	7,300	7,120	7,395	7,182	(0.77)	104	274K	2B
1397/11/16	7,160	7,160	7,322	7,238	0.92	89	251K	2B
1397/11/15	6,921	6,921	7,335	7,172	0.31	122	290K	2B
1397/11/14	7,450	7,061	7,450	7,150	(3.6)	178	745K	5B
1397/11/13	7,500	7,331	7,600	7,417	0.37	106	281K	2B
1397/11/10	7,454	7,328	7,454	7,390	(1.77)	126	560K	4B
1397/11/09	7,401	7,200	7,676	7,523	0.82	201	438K	3B
1397/11/08	7,360	7,179	7,600	7,462	(1.24)	331	857K	6B
1397/11/07	7,600	7,330	7,700	7,556	(0.7)	255	687K	5B
1397/11/06	7,559	7,500	7,689	7,609	3.43	482	2M	12B
1397/11/03	7,011	7,000	7,402	7,357	4.35	665	3M	24B
1397/11/02	7,050	6,950	7,145	7,050	0.61	131	304K	2B
1397/11/01	7,023	6,927	7,150	7,007	(0.6)	220	940K	7B
1397/10/30	7,170	7,020	7,170	7,049	(0.44)	244	818K	6B
1397/10/29	7,152	7,002	7,152	7,080	(1.35)	275	650K	5B
1397/10/26	7,151	7,150	7,284	7,177	1.07	186	742K	5B
1397/10/25	7,211	7,001	7,211	7,101	(1.38)	228	455K	3B
1397/10/24	7,295	7,126	7,383	7,200	0.73	296	1M	7B
1397/10/23	7,030	7,030	7,270	7,148	(1.3)	254	701K	5B
1397/10/22	7,165	7,100	7,499	7,242	(0.25)	239	561K	4B
1397/10/19	7,550	7,045	7,643	7,260	(1.98)	499	1M	9B
1397/10/18	7,290	7,203	7,475	7,407	3.57	603	2M	13B
1397/10/17	7,148	7,000	7,203	7,152	4.26	687	4M	26B
1397/10/16	6,676	6,510	7,026	6,860	2.51	559	2M	15B
1397/10/15	7,010	6,650	7,010	6,692	(3.99)	399	1M	9B
1397/10/12	7,275	6,790	7,275	6,970	(2.38)	414	1M	10B
1397/10/11	7,058	7,007	7,290	7,140	1.18	780	2M	16B
1397/10/10	7,199	6,927	7,199	7,057	1.88	710	2M	13B
1397/10/09	6,713	6,713	6,955	6,927	4.57	928	6M	39B
1397/10/08	6,398	6,280	6,689	6,624	3.97	697	3M	22B
1397/10/05	6,325	6,256	6,450	6,371	1.94	427	1M	8B
1397/10/04	6,011	6,011	6,300	6,250	1.74	319	1M	8B
1397/10/03	6,179	6,100	6,220	6,143	(1.66)	181	532K	3B
1397/10/02	6,250	6,100	6,375	6,247	2.04	298	761K	5B
1397/10/01	5,900	5,900	6,161	6,122	4.33	326	1M	8B
1397/09/28	5,954	5,754	5,954	5,868	0.51	184	446K	3B
1397/09/27	5,870	5,748	5,982	5,838	(0.55)	205	953K	6B
1397/09/26	5,780	5,780	5,950	5,870	(0.53)	206	982K	6B
1397/09/25	6,099	5,858	6,099	5,901	(2.46)	226	1M	7B
1397/09/24	6,295	5,880	6,295	6,050	(1.42)	372	2M	9B
1397/09/21	6,019	5,900	6,164	6,137	4.53	522	3M	21B
1397/09/20	5,989	5,800	5,989	5,871	0.09	202	616K	4B
1397/09/19	6,000	5,801	6,167	5,866	(3.42)	365	948K	6B
1397/09/18	6,140	5,956	6,200	6,074	(2.27)	235	756K	5B
1397/09/17	6,368	6,111	6,368	6,215	(0.1)	255	952K	6B
1397/09/14	6,207	6,155	6,398	6,221	(1.58)	181	451K	3B
1397/09/13	6,469	6,170	6,469	6,321	(1.14)	142	384K	2B
1397/09/12	6,356	6,256	6,470	6,394	0.60	185	533K	3B
1397/09/11	6,300	6,300	6,400	6,356	1.39	100	172K	1B
1397/09/10	6,410	6,038	6,660	6,269	(1.35)	328	3M	21B
1397/09/07	6,495	6,250	6,495	6,355	0.14	182	685K	4B
1397/09/06	6,251	6,250	6,500	6,346	0.68	145	410K	3B
1397/09/05	6,588	6,201	6,588	6,303	(2.87)	220	1M	8B
1397/09/03	6,605	6,400	6,628	6,489	(0.14)	266	947K	6B
1397/08/30	6,399	6,314	6,568	6,498	3.87	404	2M	12B
1397/08/29	6,300	6,126	6,414	6,256	(0.82)	231	786K	5B
1397/08/28	6,053	6,040	6,408	6,308	2.60	215	860K	5B
1397/08/27	6,350	6,123	6,450	6,148	(4.61)	214	982K	6B
1397/08/26	6,508	6,202	6,609	6,445	0.42	353	729K	5B
1397/08/23	6,372	6,200	6,499	6,418	(0.94)	299	1M	8B
1397/08/22	6,598	6,300	6,598	6,479	2.63	278	1M	8B
1397/08/21	6,180	6,095	6,390	6,313	2.04	289	1M	7B
1397/08/20	6,132	6,100	6,369	6,187	(1.53)	275	1M	7B
1397/08/19	6,240	6,150	6,498	6,283	(0.38)	382	1M	7B
1397/08/15	6,329	6,200	6,349	6,307	4.30	425	2M	10B
1397/08/14	5,750	5,750	6,114	6,047	3.85	294	1M	8B
1397/08/13	5,890	5,620	5,998	5,823	0.83	309	1M	8B
1397/08/12	5,698	5,650	5,850	5,775	2.54	270	904K	5B
1397/08/09	5,769	5,562	5,859	5,632	(1.93)	250	889K	5B
1397/08/07	5,890	5,640	5,890	5,743	1.13	281	793K	5B
1397/08/06	5,500	5,321	5,786	5,679	3.05	330	1M	8B
1397/08/05	5,600	5,492	5,688	5,511	(4.67)	275	1M	8B
1397/08/02	5,790	5,774	5,989	5,781	(4.87)	238	1M	8B
1397/08/01	6,550	6,027	6,550	6,077	(4.21)	347	1M	8B
1397/07/30	6,361	6,278	6,488	6,344	(0.78)	266	866K	5B
1397/07/29	6,750	6,300	6,750	6,394	(3.24)	296	1M	9B
1397/07/28	6,490	6,488	6,622	6,608	4.77	417	2M	11B
1397/07/25	6,645	6,267	6,645	6,307	(4.38)	446	1M	9B
1397/07/24	6,541	6,350	6,737	6,596	0.84	880	4M	27B
1397/07/23	6,526	6,526	6,779	6,541	(4.78)	714	4M	27B
1397/07/22	6,527	6,527	6,527	6,869	(0.01)	1	300	2M
1397/07/21	6,551	6,551	6,551	6,870	(0.36)	9	10K	63M
1397/07/18	6,728	6,728	6,728	6,895	(2.64)	19	70K	469M
1397/07/17	7,448	7,076	7,448	7,082	(9.66)	31	160K	1B
1397/07/10	7,839	7,839	7,900	7,839	(4.99)	117	654K	5B
1397/07/09	8,640	8,194	8,700	8,251	(4.34)	873	4M	31B
1397/07/08	8,750	8,520	8,750	8,625	3.18	685	2M	19B
1397/07/07	8,277	8,277	8,500	8,359	6.04	378	2M	16B
1397/07/03	7,883	7,883	8,277	7,883	4.99	31	89K	720M
1397/07/02	7,490	7,258	7,516	7,508	4.87	130	1M	10B
1397/07/01	7,240	6,913	7,256	7,159	3.59	623	4M	27B
1397/06/31	6,911	6,911	6,911	6,911	5.00	74	419K	3B
1397/06/27	6,450	6,373	6,682	6,582	3.43	375	2M	14B
1397/06/26	6,360	6,150	6,450	6,364	2.48	431	2M	10B
1397/06/25	6,250	6,010	6,349	6,210	(1.79)	384	1M	9B
1397/06/24	6,349	6,150	6,520	6,323	1.72	804	3M	22B
1397/06/21	6,117	6,117	6,533	6,216	(3.45)	1,551	8M	49B
1397/06/20	6,748	6,411	6,748	6,438	(0.71)	439	3M	21B
1397/06/19	6,484	6,480	6,485	6,484	4.97	139	2M	11B
1397/06/18	6,177	5,884	6,177	6,177	5.00	155	3M	15B
1397/06/17	5,884	5,780	5,884	5,883	4.98	473	4M	26B
1397/06/14	5,450	5,450	5,619	5,604	4.71	231	1M	8B
1397/06/13	5,202	5,202	5,430	5,352	2.00	288	1M	7B
1397/06/12	5,350	5,200	5,350	5,247	(1.5)	240	2M	8B
1397/06/11	5,390	5,225	5,496	5,327	(1.64)	264	1M	7B
1397/06/10	5,306	5,306	5,550	5,416	0.31	325	2M	10B
1397/06/07	5,399	5,300	5,530	5,399	0.99	314	1M	7B
1397/06/06	5,381	5,158	5,500	5,346	(0.93)	518	4M	22B
1397/06/05	5,599	5,301	5,599	5,396	(2.12)	376	2M	12B
1397/06/04	5,448	5,323	5,553	5,513	4.24	634	3M	18B
1397/06/03	5,144	5,144	5,320	5,289	4.38	590	3M	15B
1397/05/30	5,145	5,000	5,148	5,067	0.62	264	873K	4B
1397/05/29	4,852	4,851	5,170	5,036	1.94	473	2M	10B
1397/05/28	5,095	4,855	5,099	4,940	0.47	565	3M	14B
1397/05/27	4,779	4,779	4,958	4,917	4.13	480	3M	17B
1397/05/24	4,677	4,600	4,752	4,722	2.67	279	1M	5B
1397/05/23	4,673	4,585	4,740	4,599	(1.58)	187	538K	2B
1397/05/22	4,710	4,575	4,774	4,673	0.17	300	1M	5B
1397/05/21	4,800	4,600	4,838	4,665	(1.25)	241	636K	3B
1397/05/20	4,661	4,650	4,799	4,724	0.77	222	737K	3B
1397/05/17	4,740	4,650	4,740	4,688	(1.14)	187	843K	4B
1397/05/16	4,821	4,660	4,821	4,742	0.70	422	2M	10B
1397/05/15	4,720	4,658	4,880	4,709	(3.96)	937	5M	26B
1397/05/14	5,000	4,610	5,068	4,903	1.16	1,020	6M	31B
1397/05/13	4,837	4,701	4,854	4,847	4.85	221	2M	8B
1397/05/10	4,488	4,444	4,641	4,623	4.59	784	7M	32B
1397/05/09	4,300	4,230	4,489	4,420	3.37	448	3M	12B
1397/05/08	4,221	4,200	4,350	4,276	0.66	326	2M	7B
1397/05/07	4,282	4,192	4,305	4,248	(2.12)	365	993K	4B
1397/05/06	4,470	4,282	4,517	4,340	0.39	376	2M	7B
1397/05/03	4,349	4,270	4,398	4,323	1.48	145	413K	2B
1397/05/02	4,230	4,211	4,339	4,260	(1.75)	205	542K	2B
1397/05/01	4,345	4,231	4,446	4,336	(2.01)	249	1M	5B
1397/04/31	4,490	4,300	4,530	4,425	1.98	283	872K	4B
1397/04/30	4,357	4,260	4,357	4,339	4.55	180	502K	2B
1397/04/20	4,652	4,595	4,750	4,650	(1.52)	347	1M	5B
1397/04/19	4,690	4,686	4,789	4,722	(1.58)	166	564K	3B
1397/04/17	4,800	4,660	4,851	4,798	(1.98)	162	644K	3B
1397/04/16	5,030	4,865	5,030	4,895	(1.35)	281	2M	9B
1397/04/13	4,890	4,830	5,040	4,962	1.99	561	3M	14B
1397/04/12	4,791	4,790	4,919	4,865	1.99	205	721K	4B
1397/04/11	4,815	4,678	4,868	4,770	0.44	231	927K	4B
1397/04/10	4,705	4,680	4,875	4,749	0.96	254	714K	3B
1397/04/09	4,700	4,680	4,845	4,704	(1.01)	212	1M	5B
1397/04/06	4,929	4,685	4,929	4,752	(2.66)	177	683K	3B
1397/04/05	4,720	4,712	5,000	4,882	1.29	393	2M	11B
1397/04/04	4,805	4,720	4,880	4,820	(0.76)	518	3M	12B
1397/04/03	4,892	4,770	4,960	4,857	(0.7)	472	3M	14B
1397/04/02	4,815	4,815	4,980	4,891	1.79	307	1M	6B
1397/03/30	4,970	4,776	4,989	4,805	(1.74)	371	2M	8B
1397/03/29	4,790	4,750	4,931	4,890	0.02	291	1M	7B
1397/03/28	5,080	4,800	5,089	4,889	(2.71)	460	3M	12B
1397/03/27	4,980	4,922	5,043	5,025	4.62	521	4M	18B
1397/03/23	4,545	4,545	4,825	4,803	4.50	493	3M	15B
1397/03/22	4,581	4,502	4,650	4,596	(0.54)	276	1M	5B
1397/03/21	4,670	4,580	4,712	4,621	(1.05)	142	444K	2B
1397/03/20	4,622	4,620	4,739	4,670	(0.3)	240	707K	3B
1397/03/19	4,563	4,563	4,770	4,684	1.83	231	659K	3B
1397/03/13	4,590	4,555	4,650	4,600	1.91	217	602K	3B
1397/03/12	4,440	4,412	4,567	4,514	1.55	189	468K	2B
1397/03/09	4,481	4,370	4,600	4,445	(1.16)	416	1M	6B
1397/03/08	4,600	4,469	4,699	4,497	(2.13)	238	849K	4B
1397/03/07	4,730	4,557	4,730	4,595	(2.79)	231	964K	4B
1397/03/06	4,650	4,570	4,789	4,727	2.54	352	1M	5B
1397/03/05	4,650	4,562	4,788	4,610	(0.92)	253	693K	3B
1397/03/02	4,702	4,610	4,790	4,653	(2.62)	376	2M	7B
1397/03/01	4,852	4,692	4,910	4,778	(3.1)	278	800K	4B
1397/02/31	4,870	4,841	4,995	4,931	3.53	728	2M	12B
1397/02/30	4,800	4,701	4,880	4,763	0.13	325	711K	3B
1397/02/29	4,800	4,700	4,860	4,757	(2.3)	472	1M	6B
1397/02/26	4,900	4,765	4,979	4,869	2.53	941	4M	17B
1397/02/25	4,605	4,565	4,784	4,749	4.21	652	3M	12B
1397/02/24	4,620	4,463	4,640	4,557	(1.73)	502	1M	6B
1397/02/23	4,702	4,520	4,702	4,637	3.53	521	2M	10B
1397/02/22	4,297	4,297	4,511	4,479	4.24	320	1M	5B
1397/02/19	4,272	4,265	4,370	4,297	(1.31)	261	999K	4B
1397/02/18	4,388	4,267	4,388	4,354	1.23	170	361K	2B
1397/02/17	4,380	4,265	4,399	4,301	0.07	228	649K	3B
1397/02/16	4,400	4,265	4,400	4,298	(3.18)	205	911K	4B
1397/02/15	4,361	4,331	4,527	4,439	2.95	438	2M	8B
1397/02/11	4,300	4,260	4,380	4,312	0.77	134	319K	1B
1397/02/10	4,252	4,252	4,376	4,279	(0.97)	116	325K	1B
1397/02/09	4,333	4,250	4,415	4,321	(1.75)	287	1M	5B
1397/02/08	4,471	4,350	4,471	4,398	(2.61)	238	732K	3B
1397/02/05	4,589	4,472	4,589	4,516	(0.73)	227	791K	4B
1397/02/04	4,654	4,520	4,654	4,549	(1.11)	180	510K	2B
1397/02/03	4,599	4,550	4,650	4,600	0.31	289	872K	4B
1397/02/02	4,680	4,512	4,680	4,586	(1.99)	466	2M	9B
1397/02/01	4,690	4,600	4,742	4,679	0.19	955	3M	12B
1397/01/29	4,620	4,600	4,757	4,670	2.66	982	4M	19B
1397/01/28	4,400	4,330	4,590	4,549	4.05	583	2M	11B
1397/01/27	4,350	4,253	4,436	4,372	2.32	200	626K	3B
1397/01/26	4,220	4,220	4,365	4,273	0.0	244	2M	7B
1397/01/22	4,300	4,223	4,387	4,273	(0.35)	180	769K	3B
1397/01/21	4,221	4,210	4,384	4,288	2.00	162	507K	2B
1397/01/20	4,251	4,177	4,300	4,204	(2.28)	319	1M	4B
1397/01/19	4,301	4,267	4,450	4,302	(2.25)	154	494K	2B
1397/01/18	4,412	4,255	4,540	4,401	(1.72)	133	493K	2B
1397/01/15	4,610	4,422	4,610	4,478	(1.39)	183	497K	2B
1397/01/14	4,449	4,390	4,610	4,541	3.13	317	608K	3B
1397/01/08	4,474	4,385	4,474	4,403	0.16	42	84K	370M
1397/01/07	4,477	4,320	4,477	4,396	1.10	74	279K	1B
1397/01/06	4,394	4,313	4,490	4,348	(1.23)	96	255K	1B
1397/01/05	4,439	4,343	4,488	4,402	1.95	70	101K	448M
1396/12/28	4,201	4,201	4,420	4,318	1.67	237	962K	4B
1396/12/27	4,243	4,215	4,338	4,247	0.09	222	1M	5B
1396/12/26	4,380	4,182	4,440	4,243	(2.48)	290	1M	6B
1396/12/23	4,350	4,293	4,399	4,351	(0.07)	278	1M	6B
1396/12/22	4,367	4,300	4,440	4,354	(1.27)	285	1M	5B
1396/12/21	4,410	4,365	4,559	4,410	0.0	237	1M	6B
1396/12/20	4,385	4,380	4,490	4,410	(0.63)	225	1M	5B
1396/12/19	4,550	4,400	4,559	4,438	(1.09)	231	661K	3B
1396/12/16	4,440	4,440	4,579	4,487	(0.09)	223	500K	2B
1396/12/15	4,649	4,450	4,649	4,491	(2.33)	216	1M	5B
1396/12/14	4,555	4,555	4,637	4,598	0.57	163	517K	2B
1396/12/13	4,539	4,509	4,647	4,572	2.33	225	913K	4B
1396/12/12	4,560	4,421	4,569	4,468	(3.16)	477	2M	7B
1396/12/09	4,650	4,541	4,650	4,614	(0.17)	280	1M	6B
1396/12/08	4,728	4,566	4,728	4,622	(0.45)	174	805K	4B
1396/12/07	4,600	4,600	4,749	4,643	0.72	226	751K	3B
1396/12/06	4,660	4,530	4,700	4,610	(2.48)	486	2M	8B
1396/12/05	4,682	4,682	4,797	4,727	(0.65)	339	2M	8B
1396/12/02	4,813	4,710	4,847	4,758	(3.29)	421	1M	6B
1396/11/30	4,871	4,800	5,090	4,920	1.76	518	2M	11B
1396/11/28	4,948	4,763	4,948	4,835	(0.62)	335	1M	6B
1396/11/25	4,997	4,845	4,997	4,865	(1.54)	521	2M	9B
1396/11/24	5,040	4,900	5,040	4,941	(2.18)	283	1M	7B
1396/11/23	4,980	4,916	5,150	5,051	1.77	378	2M	9B
1396/11/21	5,050	4,900	5,050	4,963	(1.88)	229	685K	3B
1396/11/18	5,073	5,003	5,140	5,058	0.26	280	859K	4B
1396/11/17	5,061	5,000	5,200	5,045	(2.3)	254	456K	2B
1396/11/16	5,044	5,044	5,239	5,164	2.32	564	2M	11B
1396/11/15	4,926	4,926	5,100	5,047	2.73	475	2M	11B
1396/11/14	5,047	4,880	5,049	4,913	0.02	235	535K	3B
1396/11/11	5,079	4,852	5,079	4,912	(1.48)	209	774K	4B
1396/11/10	5,042	4,916	5,071	4,986	0.50	258	844K	4B
1396/11/09	5,070	4,901	5,129	4,961	(1.8)	356	1M	6B
1396/11/08	5,111	4,952	5,111	5,052	(0.61)	303	1M	7B
1396/11/07	5,250	4,955	5,250	5,083	0.91	876	3M	17B
1396/11/04	4,802	4,802	5,086	5,037	3.98	879	4M	21B
1396/11/03	4,900	4,800	5,043	4,844	(3.39)	395	1M	6B
1396/11/02	4,860	4,857	5,090	5,014	2.68	616	2M	11B
1396/11/01	4,988	4,780	4,988	4,883	2.76	640	3M	12B
1396/10/30	4,650	4,572	4,798	4,752	3.98	457	2M	12B
1396/10/27	4,541	4,505	4,650	4,570	(0.52)	413	2M	8B
1396/10/26	4,601	4,560	4,690	4,594	(3.1)	352	1M	5B
1396/10/25	4,800	4,662	4,840	4,741	1.28	541	1M	7B
1396/10/24	4,471	4,471	4,759	4,681	3.06	822	5M	23B
1396/10/23	4,565	4,490	4,670	4,542	(2.62)	369	1M	5B
1396/10/20	4,625	4,580	4,716	4,664	0.45	236	1M	6B
1396/10/19	4,684	4,585	4,728	4,643	(0.83)	190	610K	3B
1396/10/18	4,770	4,605	4,774	4,682	(0.45)	303	788K	4B
1396/10/17	4,800	4,601	4,890	4,703	(0.49)	364	2M	8B
1396/10/16	4,620	4,620	4,801	4,726	2.99	246	1M	5B
1396/10/13	4,462	4,410	4,692	4,589	(1.04)	382	2M	8B
1396/10/12	4,800	4,582	4,889	4,637	(3.86)	330	1M	5B
1396/10/11	4,782	4,750	4,911	4,823	2.75	242	1M	6B
1396/10/10	4,970	4,679	4,970	4,694	(4.69)	582	3M	16B
1396/10/09	5,190	4,845	5,190	4,925	(3.41)	493	2M	10B
1396/10/06	5,201	5,050	5,220	5,099	(3.72)	359	2M	8B
1396/10/05	5,400	5,212	5,500	5,296	(2.59)	324	1M	6B
1396/10/04	5,699	5,250	5,700	5,437	(1.49)	351	1M	6B
1396/10/03	5,570	5,430	5,600	5,519	3.43	442	2M	9B
1396/10/02	5,240	5,175	5,407	5,336	3.61	357	1M	8B
1396/09/29	5,169	5,058	5,230	5,150	0.70	243	638K	3B
1396/09/28	5,129	5,000	5,176	5,114	1.51	203	634K	3B
1396/09/27	5,146	5,000	5,158	5,038	(0.98)	309	1M	6B
1396/09/26	5,154	5,020	5,230	5,088	(1.7)	397	1M	6B
1396/09/25	5,150	5,101	5,288	5,176	1.17	271	1M	5B
1396/09/22	5,221	5,001	5,221	5,116	(1.27)	391	2M	8B
1396/09/21	5,218	5,051	5,290	5,182	1.41	348	1M	7B
1396/09/20	5,101	4,930	5,299	5,110	0.91	797	3M	16B
1396/09/19	5,060	4,981	5,072	5,064	4.82	856	4M	22B
1396/09/18	4,668	4,622	4,868	4,831	4.18	869	5M	25B
1396/09/14	4,610	4,591	4,696	4,637	2.16	518	3M	12B
1396/09/13	4,578	4,499	4,635	4,539	0.67	115	405K	2B
1396/09/12	4,470	4,436	4,583	4,509	1.01	194	684K	3B
1396/09/11	4,501	4,430	4,508	4,464	(0.8)	156	340K	2B
1396/09/08	4,535	4,452	4,555	4,500	(2.17)	185	367K	2B
1396/09/07	4,534	4,481	4,697	4,600	1.37	642	4M	16B
1396/09/05	4,630	4,491	4,630	4,538	(0.5)	277	1M	5B
1396/09/04	4,649	4,406	4,649	4,561	(0.65)	326	1M	7B
1396/09/01	4,748	4,530	4,748	4,591	(3.27)	289	1M	5B
1396/08/30	4,754	4,650	4,830	4,746	(0.17)	205	908K	4B
1396/08/29	4,584	4,584	4,807	4,754	3.15	567	4M	17B
1396/08/27	4,555	4,555	4,660	4,609	0.04	132	563K	3B
1396/08/24	4,570	4,541	4,670	4,607	0.44	209	572K	3B
1396/08/23	4,566	4,518	4,685	4,587	(0.54)	170	609K	3B
1396/08/22	4,540	4,540	4,680	4,612	(0.84)	177	905K	4B
1396/08/21	4,600	4,570	4,694	4,651	3.04	412	2M	12B
1396/08/20	4,557	4,470	4,619	4,514	(2.86)	269	995K	4B
1396/08/17	4,750	4,550	4,841	4,647	(0.98)	402	2M	9B
1396/08/16	4,649	4,551	4,750	4,693	3.64	672	3M	14B
1396/08/15	4,679	4,481	4,679	4,528	(3.99)	467	2M	8B
1396/08/14	4,600	4,550	4,798	4,716	2.99	702	3M	15B
1396/08/13	4,491	4,452	4,588	4,579	4.78	508	3M	12B
1396/08/10	4,197	4,197	4,432	4,370	3.53	355	1M	6B
1396/08/09	4,330	4,180	4,330	4,221	(1.33)	260	989K	4B
1396/08/08	4,329	4,200	4,360	4,278	(1.18)	219	749K	3B
1396/08/07	4,251	4,210	4,388	4,329	0.74	360	2M	9B
1396/08/06	4,330	4,253	4,400	4,297	(1.67)	169	406K	2B
1396/08/03	4,472	4,315	4,499	4,370	(1.69)	283	903K	4B
1396/08/02	4,400	4,380	4,498	4,445	1.51	166	626K	3B
1396/08/01	4,402	4,350	4,460	4,379	(2.62)	235	661K	3B
1396/07/30	4,404	4,400	4,565	4,497	2.41	304	2M	10B
1396/07/29	4,468	4,370	4,468	4,391	(1.04)	128	386K	2B
1396/07/26	4,442	4,353	4,464	4,437	0.89	223	737K	3B
1396/07/25	4,400	4,341	4,450	4,398	0.71	144	608K	3B
1396/07/24	4,410	4,305	4,430	4,367	(0.37)	152	407K	2B
1396/07/23	4,400	4,300	4,466	4,383	(0.02)	343	3M	11B
1396/07/22	4,470	4,330	4,470	4,384	(0.11)	100	472K	2B
1396/07/19	4,399	4,311	4,439	4,389	0.71	210	998K	4B
1396/07/18	4,330	4,292	4,460	4,358	0.09	112	305K	1B
1396/07/17	4,351	4,300	4,469	4,354	(2.94)	112	408K	2B
1396/07/16	4,525	4,250	4,600	4,486	0.29	325	2M	9B
1396/07/15	4,454	4,425	4,569	4,473	(0.69)	231	705K	3B
1396/07/12	4,381	4,381	4,540	4,504	0.04	140	654K	3B
1396/07/11	4,570	4,400	4,600	4,502	(0.66)	182	709K	3B
1396/07/10	4,570	4,444	4,619	4,532	(2.39)	184	727K	3B
1396/07/05	4,623	4,560	4,670	4,643	(2.21)	411	2M	11B
1396/07/04	4,800	4,657	4,846	4,748	1.50	335	1M	5B
1396/07/03	4,589	4,515	4,759	4,678	3.20	477	2M	10B
1396/07/02	4,470	4,450	4,575	4,533	1.89	292	1M	5B
1396/07/01	4,550	4,340	4,550	4,449	(1.51)	177	498K	2B
1396/06/29	4,487	4,400	4,545	4,517	2.80	421	3M	15B
1396/06/28	4,258	4,258	4,480	4,394	1.29	164	583K	3B
1396/06/27	4,480	4,279	4,480	4,338	(0.78)	132	420K	2B
1396/06/26	4,220	4,211	4,467	4,372	2.48	213	522K	2B
1396/06/25	4,300	4,192	4,344	4,266	(1.04)	174	559K	2B
1396/06/22	4,350	4,181	4,350	4,311	(1.98)	460	3M	13B
1396/06/21	4,557	4,340	4,580	4,398	(3.59)	397	2M	9B
1396/06/20	4,548	4,482	4,619	4,562	3.59	629	3M	12B
1396/06/19	4,390	4,333	4,405	4,404	4.96	276	3M	11B
1396/06/15	4,169	4,075	4,279	4,196	2.94	286	2M	6B
1396/06/14	4,015	4,000	4,160	4,076	1.49	371	3M	12B
1396/06/13	4,189	3,965	4,190	4,016	(2.57)	245	1M	5B
1396/06/12	4,249	4,012	4,249	4,122	(2.18)	252	919K	4B
1396/06/11	4,330	4,190	4,330	4,214	(1.98)	260	2M	7B
1396/06/08	4,260	4,252	4,340	4,299	(0.44)	185	1M	5B
1396/06/07	4,305	4,240	4,329	4,318	0.75	358	3M	13B
1396/06/06	4,260	4,200	4,340	4,286	0.99	168	821K	4B
1396/06/05	4,310	4,190	4,394	4,244	(2.21)	230	1M	6B
1396/06/04	4,384	4,280	4,390	4,340	0.77	196	1M	6B
1396/06/01	4,343	4,230	4,458	4,307	(0.87)	206	743K	3B
1396/05/31	4,199	4,102	4,456	4,345	2.33	627	3M	15B
1396/05/30	4,320	4,121	4,417	4,246	(1.8)	222	648K	3B
1396/05/29	4,410	4,294	4,500	4,324	(4.32)	358	2M	7B
1396/05/28	4,400	4,335	4,646	4,519	0.58	237	1M	5B
1396/05/25	4,589	4,372	4,594	4,493	(2.37)	219	758K	3B
1396/05/24	4,581	4,435	4,708	4,602	2.63	422	2M	9B
1396/05/23	4,231	4,231	4,492	4,484	4.79	493	2M	11B
1396/05/22	4,430	4,212	4,430	4,279	(3.47)	360	2M	8B
1396/05/21	4,500	4,351	4,590	4,433	(3.19)	264	901K	4B
1396/05/18	4,758	4,490	4,758	4,579	(0.95)	249	816K	4B
1396/05/17	4,521	4,441	4,720	4,623	1.56	343	2M	10B
1396/05/16	4,700	4,519	4,700	4,552	(4.29)	410	2M	10B
1396/05/15	4,850	4,660	4,850	4,756	(1.9)	446	3M	14B
1396/05/11	4,880	4,765	4,899	4,848	2.47	416	3M	15B
1396/04/31	4,670	4,521	4,744	4,731	4.69	454	4M	21B
1396/04/28	4,399	4,399	4,545	4,519	4.39	357	3M	12B
1396/04/27	4,388	4,242	4,394	4,329	(1.34)	375	2M	7B
1396/04/26	4,300	4,300	4,401	4,388	4.68	658	4M	19B
1396/04/25	4,200	4,109	4,261	4,192	(1.3)	457	2M	10B
1396/04/24	4,220	4,170	4,300	4,247	3.38	741	4M	18B
1396/04/21	4,020	4,011	4,147	4,108	4.00	277	2M	8B
1396/04/20	3,955	3,806	4,049	3,950	2.12	799	5M	21B
1396/04/19	3,880	3,769	3,916	3,868	3.70	1,478	13M	52B
1396/04/18	3,756	3,756	3,756	3,730	4.25	32	123K	464M
1396/04/17	3,480	3,452	3,636	3,578	3.32	282	2M	9B
1396/04/14	3,471	3,388	3,598	3,463	10.43	1,085	10M	34B
1396/04/07	3,219	3,123	3,225	3,176	(0.66)	321	3M	8B
1396/04/04	3,159	3,093	3,247	3,197	2.40	294	2M	6B
1396/04/03	3,037	3,027	3,160	3,122	1.30	185	1M	4B
1396/03/31	3,121	3,033	3,149	3,082	(1.25)	167	1M	4B
1396/03/30	3,149	3,055	3,150	3,121	(1.95)	384	3M	10B
1396/03/29	3,188	3,117	3,250	3,183	0.16	227	1M	4B
1396/03/28	3,130	3,095	3,241	3,178	1.96	419	3M	10B
1396/03/27	3,060	3,060	3,159	3,117	1.66	213	951K	3B
1396/03/24	2,986	2,986	3,095	3,066	2.68	340	3M	11B
1396/03/23	3,015	2,950	3,049	2,986	(1.03)	227	2M	6B
1396/03/22	3,149	2,950	3,149	3,017	(2.77)	281	1M	4B
1396/03/21	3,075	3,061	3,160	3,103	(0.58)	210	2M	5B
1396/03/20	3,055	3,055	3,165	3,121	2.03	297	2M	7B
1396/03/17	3,235	3,033	3,235	3,059	(4.17)	582	5M	16B
1396/03/16	3,181	3,151	3,239	3,192	1.27	281	2M	6B
1396/03/13	3,255	3,114	3,255	3,152	(3.34)	348	2M	7B
1396/03/10	3,230	3,182	3,323	3,261	(1.03)	446	4M	12B
1396/03/09	3,329	3,233	3,381	3,295	(0.12)	577	4M	14B
1396/03/08	3,200	3,200	3,359	3,299	3.00	961	8M	26B
1396/03/07	3,265	3,150	3,265	3,203	(0.22)	476	4M	14B
1396/03/06	3,205	3,160	3,349	3,210	(3.49)	891	10M	31B
1396/03/03	3,396	3,250	3,396	3,326	2.78	341	3M	9B
1396/03/02	3,146	3,146	3,241	3,236	4.83	662	7M	22B
1396/03/01	3,110	3,015	3,150	3,087	0.26	247	2M	5B
1396/02/31	3,140	3,005	3,177	3,079	(1.75)	277	2M	5B
1396/02/30	3,060	3,060	3,260	3,134	0.80	239	2M	5B
1396/02/27	3,202	3,070	3,227	3,109	(3.24)	181	703K	2B
1396/02/26	3,208	3,132	3,261	3,213	3.44	286	2M	7B
1396/02/25	3,090	3,050	3,198	3,106	(3.24)	402	3M	10B
1396/02/24	3,270	3,169	3,327	3,210	(3.75)	321	2M	8B
1396/02/23	3,470	3,281	3,482	3,335	(3.42)	815	6M	21B
1396/02/20	3,500	3,350	3,501	3,453	12.00	648	6M	21B
1396/02/02	3,001	3,000	3,087	3,083	4.86	163	2M	8B
1396/01/30	2,799	2,799	2,988	2,940	2.87	529	4M	13B
1396/01/29	2,940	2,796	2,940	2,858	(2.89)	409	3M	9B
1396/01/28	3,018	2,835	3,079	2,943	0.24	774	7M	19B
1396/01/27	2,857	2,752	3,006	2,936	2.55	1,143	12M	34B
1396/01/26	2,874	2,763	2,874	2,863	4.57	1,838	30M	86B
1396/01/23	2,601	2,595	2,838	2,738	1.29	2,037	23M	63B
1396/01/21	2,659	2,628	2,866	2,703	(2.28)	1,461	19M	52B
1396/01/20	2,670	2,670	2,822	2,766	(0.25)	85	345K	954M
1396/01/19	2,851	2,747	2,891	2,773	(4.08)	243	1M	3B
1396/01/16	2,891	2,820	2,891	2,891	4.97	726	10M	28B
1396/01/15	2,764	2,640	2,764	2,754	4.60	639	8M	22B
1396/01/14	2,633	2,633	2,633	2,633	4.98	28	199K	525M
1396/01/09	2,508	2,508	2,508	2,508	4.98	29	266K	666M
1396/01/08	2,339	2,339	2,406	2,389	4.23	50	358K	855M
1396/01/07	2,260	2,252	2,330	2,292	2.37	127	626K	1B
1396/01/06	2,211	2,211	2,279	2,239	0.40	61	360K	806M
1396/01/05	2,289	2,200	2,289	2,230	(1.11)	48	182K	406M
1395/12/28	2,280	2,225	2,280	2,255	0.36	37	208K	469M
1395/12/25	2,215	2,157	2,291	2,247	2.98	112	374K	840M
1395/12/24	2,254	2,130	2,254	2,182	1.49	151	708K	2B
1395/12/23	2,181	2,139	2,300	2,150	(4.49)	387	3M	6B
1395/12/22	2,350	2,240	2,350	2,251	(4.5)	204	758K	2B
1395/12/21	2,380	2,356	2,400	2,357	(4.92)	136	906K	2B
1395/11/27	2,489	2,440	2,560	2,479	(0.72)	222	789K	2B
1395/11/26	2,480	2,466	2,514	2,497	0.56	94	404K	1B
1395/11/25	2,457	2,456	2,534	2,483	(1.97)	47	179K	443M
1395/11/24	2,512	2,480	2,530	2,533	(2.28)	45	137K	342M
1395/11/23	2,569	2,510	2,622	2,592	3.76	133	750K	2B
1395/11/20	2,560	2,473	2,579	2,498	(1.61)	71	246K	614M
1395/11/19	2,504	2,460	2,577	2,539	3.42	94	600K	2B
1395/11/18	2,610	2,400	2,610	2,455	(1.76)	107	429K	1B
1395/11/17	2,551	2,496	2,551	2,499	(4.87)	94	747K	2B
1395/11/16	2,570	2,570	2,630	2,627	(0.72)	33	65K	168M
1395/11/13	2,688	2,600	2,689	2,646	0.95	59	220K	583M
1395/11/12	2,574	2,573	2,675	2,621	(1.39)	126	489K	1B
1395/11/11	2,677	2,594	2,688	2,658	1.88	97	461K	1B
1395/11/10	2,511	2,511	2,711	2,609	(0.42)	60	118K	306M
1395/11/09	2,587	2,561	2,622	2,620	4.88	279	3M	8B
1395/11/06	2,600	2,489	2,600	2,498	(4.62)	253	1M	3B
1395/11/05	2,670	2,601	2,721	2,619	(4.31)	104	380K	995M
1395/11/04	2,800	2,700	2,840	2,737	(2.39)	103	393K	1B
1395/11/03	2,845	2,751	2,849	2,804	3.32	202	1M	4B
1395/11/02	2,635	2,635	2,722	2,714	4.67	83	359K	974M
1395/10/29	2,500	2,438	2,616	2,593	4.05	124	543K	1B
1395/10/28	2,420	2,416	2,531	2,492	(0.48)	75	214K	533M
1395/10/27	2,404	2,404	2,510	2,504	4.73	132	518K	1B
1395/10/26	2,428	2,368	2,428	2,391	(1.52)	57	206K	493M
1395/10/25	2,481	2,401	2,507	2,428	(0.16)	59	153K	371M
1395/10/22	2,408	2,286	2,488	2,432	2.62	123	356K	865M
1395/10/20	2,560	2,361	2,560	2,370	(4.63)	159	625K	1B
1395/10/19	2,619	2,448	2,619	2,485	(3.5)	116	529K	1B
1395/10/18	2,581	2,550	2,600	2,575	(2.24)	71	208K	535M
1395/10/15	2,680	2,593	2,790	2,634	(2.98)	82	394K	1B
1395/10/14	2,766	2,680	2,852	2,715	(3.76)	58	166K	450M
1395/10/13	2,920	2,770	2,920	2,821	(3.06)	77	269K	760M
1395/10/12	2,941	2,870	2,960	2,910	0.52	27	52K	154M
1395/10/11	2,899	2,831	2,950	2,895	0.0	80	200K	578M
1395/10/08	2,920	2,870	2,920	2,895	(3.47)	82	370K	1B
1395/10/07	3,073	2,940	3,090	2,999	(2.63)	70	281K	841M
1395/10/06	3,160	3,000	3,179	3,080	(0.71)	78	358K	1B
1395/10/05	3,100	3,003	3,129	3,102	4.09	128	571K	2B
1395/10/04	3,021	2,905	3,044	2,980	(2.3)	44	234K	697M
1395/10/01	3,110	3,010	3,110	3,050	(0.13)	28	36K	108M
1395/09/30	2,950	2,950	3,088	3,054	1.70	60	240K	734M
1395/09/29	2,920	2,920	2,950	3,003	(1.15)	15	61K	180M
1395/09/28	2,865	2,865	3,100	3,038	2.84	129	929K	3B
1395/09/24	2,979	2,900	3,104	2,954	(3.12)	84	382K	1B
1395/09/23	3,020	2,951	3,110	3,049	(0.46)	66	274K	835M
1395/09/22	3,179	3,025	3,184	3,063	(3.8)	185	1M	4B
1395/09/21	3,214	3,051	3,295	3,184	(0.59)	144	504K	2B
1395/09/20	2,965	2,915	3,213	3,203	4.67	338	3M	11B
1395/09/17	3,242	3,048	3,243	3,060	(4.61)	116	461K	1B
1395/09/16	3,110	3,013	3,216	3,208	4.73	371	3M	10B
1395/09/15	2,990	2,872	3,081	3,063	4.36	117	886K	3B
1395/09/14	3,076	2,913	3,150	2,935	(4.27)	80	178K	523M
1395/09/13	3,065	3,065	3,089	3,066	(4.96)	120	575K	2B
1395/09/09	3,260	3,192	3,342	3,226	(3.99)	189	812K	3B
1395/09/07	3,490	3,316	3,490	3,360	(0.21)	71	381K	1B
1395/08/19	6,011	5,439	6,011	5,734	0.16	448	3M	14B
1395/08/18	5,396	5,396	5,736	5,725	4.80	368	4M	24B
1395/08/17	5,200	5,071	5,553	5,463	3.29	338	2M	12B
1395/08/16	5,330	5,110	5,425	5,289	(0.58)	152	1M	6B
1395/08/15	5,260	5,240	5,327	5,320	4.85	406	3M	18B
1395/08/12	4,851	4,769	5,111	5,074	4.23	367	2M	11B
1395/08/11	5,030	4,829	5,098	4,868	(4.23)	135	404K	2B
1395/08/10	5,251	4,959	5,298	5,083	(2.62)	192	565K	3B
1395/08/09	5,002	5,002	5,269	5,220	4.00	274	2M	9B
1395/08/08	5,070	5,014	5,100	5,019	(4.89)	67	268K	1B
1395/08/05	5,536	5,260	5,536	5,277	(4.68)	40	112K	589M
1395/08/01	5,537	5,530	5,537	5,536	4.97	48	464K	3B
1395/07/28	5,000	5,000	5,316	5,274	4.17	252	2M	9B
1395/07/27	5,210	4,949	5,269	5,063	(2.8)	229	840K	4B
1395/07/26	5,495	5,179	5,495	5,209	(4.44)	153	719K	4B
1395/07/25	5,200	5,121	5,549	5,451	1.74	338	2M	9B
1395/07/24	5,124	5,050	5,380	5,358	4.57	425	3M	16B
1395/07/19	5,129	4,960	5,129	5,124	4.89	516	5M	25B
1395/07/18	4,770	4,751	4,911	4,885	4.42	377	3M	16B
1395/07/17	4,895	4,605	4,895	4,678	(3.49)	395	1M	7B
1395/07/14	5,069	4,651	5,069	4,847	(0.04)	417	2M	10B
1395/07/13	4,974	4,637	5,090	4,849	(0.66)	808	4M	20B
1395/07/12	5,011	4,874	5,099	4,881	(4.85)	593	5M	24B
1395/07/11	5,274	5,021	5,436	5,130	(2.93)	445	2M	12B
1395/07/10	5,274	5,274	5,380	5,285	(4.79)	425	3M	17B
1395/07/07	5,693	5,270	5,693	5,551	2.38	770	5M	30B
1395/07/06	5,248	5,248	5,452	5,422	4.41	252	2M	13B
1395/07/05	5,189	5,020	5,320	5,193	2.33	612	3M	17B
1395/07/04	5,091	4,861	5,091	5,075	4.66	991	11M	54B
1395/07/03	4,849	4,849	4,849	4,849	4.98	20	177K	857M
1395/06/31	4,519	4,342	4,650	4,619	4.29	645	8M	38B
1395/06/29	4,455	4,395	4,548	4,429	(4.26)	785	6M	27B
1395/06/28	4,677	4,460	4,677	4,626	3.84	902	7M	30B
1395/06/27	4,300	4,200	4,469	4,455	4.65	409	5M	21B
1395/06/24	4,377	4,139	4,459	4,257	0.12	747	5M	19B
1395/06/23	4,170	4,170	4,255	4,252	4.91	616	9M	37B
1395/06/21	3,930	3,930	4,138	4,053	(1.46)	488	2M	10B
1395/06/20	4,140	3,930	4,170	4,113	3.55	582	4M	17B
1395/06/17	3,700	3,675	3,999	3,972	4.28	546	4M	17B
1395/06/16	3,688	3,688	3,820	3,809	4.67	329	3M	12B
1395/06/15	3,700	3,585	3,750	3,639	(2.54)	93	407K	1B
1395/06/14	3,818	3,660	3,839	3,734	(1.76)	92	258K	964M
1395/06/13	3,620	3,600	3,856	3,801	3.48	456	3M	11B
1395/06/10	3,520	3,520	3,693	3,673	4.41	382	2M	9B
1395/06/09	3,520	3,409	3,600	3,518	(0.96)	196	1M	4B
1395/06/08	3,575	3,431	3,579	3,552	4.19	497	4M	13B
1395/06/07	3,409	3,409	3,409	3,409	4.99	64	427K	1B
1395/06/06	3,188	3,188	3,261	3,247	4.54	104	535K	2B
1395/06/03	3,184	3,088	3,184	3,106	0.06	21	59K	185M
1395/06/02	3,215	3,051	3,215	3,104	(1.37)	53	194K	601M
1395/06/01	3,120	3,118	3,189	3,147	0.10	39	71K	223M
1395/05/31	3,240	3,100	3,245	3,144	(3.11)	70	282K	888M
1395/05/30	3,216	3,216	3,283	3,245	(0.46)	53	152K	492M
1395/05/27	3,260	3,200	3,298	3,260	1.68	115	342K	1B
1395/05/26	3,247	3,170	3,248	3,206	(0.12)	168	338K	1B
1395/05/25	3,199	3,156	3,268	3,210	1.78	91	421K	1B
1395/05/24	3,177	3,101	3,270	3,154	(2.74)	89	364K	1B
1395/05/23	3,355	3,170	3,398	3,243	(1.67)	56	186K	604M
1395/05/20	3,220	3,190	3,309	3,298	4.63	152	971K	3B
1395/05/19	3,172	3,104	3,349	3,152	(3.52)	104	497K	2B
1395/05/18	3,218	3,150	3,320	3,267	3.09	70	258K	845M
1395/05/17	3,059	3,059	3,244	3,169	0.19	128	490K	2B
1395/05/16	3,280	3,089	3,290	3,163	(2.71)	194	666K	2B
1395/05/13	3,191	3,191	3,283	3,251	(0.58)	53	201K	652M
1395/05/12	3,360	3,181	3,390	3,270	(1.42)	152	578K	2B
1395/05/11	3,248	3,247	3,326	3,317	4.70	296	2M	8B
1395/05/10	3,200	3,076	3,250	3,168	0.92	241	983K	3B
1395/05/06	3,020	3,020	3,171	3,139	10.76	165	837K	3B
1395/04/28	2,955	2,780	2,955	2,834	(2.95)	157	886K	3B
1395/04/27	2,926	2,900	2,998	2,920	(1.65)	41	204K	595M
1395/04/21	3,000	2,927	3,060	2,969	(1.1)	89	355K	1B
1395/04/20	3,137	2,955	3,137	3,002	(2.75)	125	462K	1B
1395/04/19	3,080	3,070	3,158	3,087	0.03	50	127K	392M
1395/04/15	3,070	3,062	3,150	3,086	(1.03)	68	199K	615M
1395/04/14	3,170	3,072	3,240	3,118	(1.61)	127	483K	2B
1395/04/13	3,279	3,133	3,279	3,169	(3.06)	124	472K	1B
1395/04/12	3,225	3,182	3,341	3,269	2.73	426	3M	10B
1395/04/09	3,071	3,070	3,237	3,182	3.21	193	1M	3B
1395/04/08	3,040	3,003	3,190	3,083	0.06	165	613K	2B
1395/04/06	3,288	3,036	3,288	3,081	(3.54)	215	1M	4B
1395/04/05	3,115	3,115	3,196	3,194	4.93	154	1M	4B
1395/04/02	3,020	2,976	3,199	3,044	(2.81)	348	2M	6B
1395/04/01	3,150	3,126	3,220	3,132	(4.8)	59	383K	1B
1395/03/31	3,300	3,288	3,300	3,290	(4.94)	69	467K	2B
1395/03/30	3,650	3,382	3,660	3,461	(2.78)	106	449K	2B
1395/03/29	3,543	3,543	3,719	3,560	(4.53)	219	992K	4B
1395/03/26	3,786	3,501	3,787	3,729	3.38	515	5M	19B
1395/03/25	3,579	3,500	3,618	3,607	4.67	496	9M	31B
1395/03/24	3,460	3,372	3,600	3,446	(2.41)	134	670K	2B
1395/03/23	3,541	3,531	3,561	3,531	(4.98)	62	477K	2B
1395/03/22	3,739	3,560	3,850	3,716	(0.62)	227	1M	4B
1395/03/19	3,789	3,673	3,865	3,739	(3.29)	209	1M	5B
1395/03/18	3,800	3,713	3,941	3,866	2.98	539	5M	19B
1395/03/17	3,600	3,600	3,754	3,754	4.98	677	13M	48B
1395/03/16	3,410	3,410	3,584	3,576	4.75	70	545K	2B
1395/03/12	3,400	3,316	3,400	3,414	(1.44)	25	56K	188M
1395/03/11	3,469	3,390	3,538	3,464	0.81	33	104K	360M
1395/03/10	3,586	3,364	3,613	3,436	(2.58)	114	492K	2B
1395/03/09	3,331	3,310	3,536	3,527	4.72	228	2M	6B
1395/03/08	3,358	3,300	3,450	3,368	1.02	60	581K	2B
1395/03/05	3,204	3,204	3,449	3,334	0.88	141	520K	2B
1395/03/04	3,194	3,191	3,400	3,305	(1.58)	48	92K	301M
1395/03/03	3,222	3,222	3,260	3,358	(0.18)	2	7K	21M
1395/03/01	3,340	3,340	3,440	3,364	2.59	37	102K	348M
1395/02/29	3,340	3,201	3,340	3,279	0.0	10	11K	35M
1395/02/28	3,220	3,220	3,355	3,279	(0.7)	18	59K	191M
1395/02/27	3,318	3,250	3,355	3,302	0.64	21	66K	221M
1395/02/26	3,288	3,200	3,379	3,281	1.83	34	129K	426M
1395/02/25	3,140	3,136	3,270	3,222	(2.39)	41	95K	301M
1395/02/22	3,440	3,170	3,440	3,301	0.18	63	229K	757M
1395/02/21	3,290	3,280	3,295	3,295	4.97	37	583K	2B
1395/02/20	3,216	3,131	3,280	3,139	(4.73)	39	238K	748M
1395/02/19	3,330	3,216	3,330	3,295	(2.66)	28	99K	323M
1395/02/18	3,393	3,244	3,478	3,385	(0.24)	13	21K	69M
1395/02/15	3,400	3,278	3,482	3,393	(0.59)	16	46K	153M
1395/02/14	3,500	3,282	3,500	3,413	(1.02)	31	110K	373M
1395/02/13	3,613	3,433	3,708	3,448	(4.57)	74	433K	1B
1395/02/12	3,590	3,501	3,619	3,613	4.82	121	823K	3B
1395/02/11	3,400	3,302	3,493	3,447	3.61	121	555K	2B
1395/02/08	3,120	3,120	3,375	3,327	3.13	43	200K	667M
1395/02/07	3,189	3,124	3,234	3,226	4.74	90	375K	1B
1395/02/06	3,090	3,030	3,135	3,080	0.72	11	99K	307M
1395/02/05	2,879	2,879	3,130	3,058	0.92	42	173K	530M
1395/02/04	2,992	2,929	3,050	3,030	(1.72)	34	92K	275M
1395/02/01	3,150	3,001	3,170	3,083	0.06	18	33K	103M
1395/01/31	2,985	2,985	3,184	3,081	(1.6)	20	58K	173M
1395/01/30	3,267	3,114	3,268	3,131	(4.46)	81	315K	986M
1395/01/29	3,189	3,189	3,189	3,277	(2.35)	20	69K	220M
1395/01/28	3,460	3,253	3,480	3,356	(1.99)	37	88K	290M
1395/01/25	3,439	3,310	3,439	3,424	4.52	109	558K	2B
1395/01/24	3,090	3,081	3,319	3,276	3.64	52	236K	773M
1395/01/23	3,169	3,050	3,231	3,161	(0.16)	17	34K	106M
1395/01/22	3,120	3,120	3,249	3,166	0.44	39	69K	220M
1395/01/21	3,200	3,120	3,200	3,152	(1.1)	33	91K	283M
1395/01/18	3,128	3,128	3,299	3,187	(0.06)	61	161K	512M
1395/01/17	3,150	3,100	3,257	3,189	(0.37)	17	39K	123M
1395/01/16	3,200	3,186	3,319	3,201	(4.53)	73	267K	856M
1395/01/15	3,300	3,291	3,500	3,353	(3.2)	107	278K	931M
1395/01/14	3,480	3,310	3,560	3,464	0.32	111	407K	1B
1395/01/11	3,498	3,271	3,540	3,453	2.31	125	591K	2B
1395/01/10	3,375	3,375	3,375	3,375	4.98	22	166K	559M
1395/01/09	3,284	3,284	3,284	3,215	2.78	21	93K	304M
1395/01/08	3,218	3,218	3,218	3,128	2.06	16	69K	221M
1395/01/07	3,001	3,001	3,140	3,065	1.79	34	147K	453M
1394/12/26	2,931	2,900	3,098	3,011	(0.69)	80	311K	937M
1394/12/25	2,911	2,902	3,150	3,032	(0.07)	69	278K	842M
1394/12/24	2,982	2,982	3,250	3,034	(3.31)	104	377K	1B
1394/12/22	3,176	3,111	3,270	3,138	(4.15)	45	252K	792M
1394/12/19	3,222	3,180	3,400	3,274	(1.71)	112	655K	2B
1394/12/18	3,560	3,243	3,560	3,331	(2.4)	86	522K	2B
1394/12/17	3,400	3,370	3,499	3,413	(3.78)	208	944K	3B
1394/12/16	3,700	3,515	3,700	3,547	(6.31)	70	267K	946M
1394/12/02	3,900	3,580	3,919	3,786	1.18	144	602K	2B
1394/12/01	3,650	3,555	3,785	3,742	3.80	168	985K	4B
1394/11/28	3,890	3,536	3,890	3,605	(3.14)	139	655K	2B
1394/11/27	3,710	3,678	3,900	3,722	(3.85)	234	1M	4B
1394/11/26	4,120	3,841	4,120	3,871	(4.25)	274	1M	5B
1394/11/25	4,001	3,982	4,120	4,043	1.33	161	681K	3B
1394/11/24	3,880	3,776	4,139	3,990	0.99	421	3M	11B
1394/11/21	4,019	3,850	4,019	3,951	3.16	423	2M	10B
1394/11/20	3,830	3,800	3,830	3,830	4.99	356	4M	17B
1394/11/19	3,678	3,678	3,678	3,648	4.14	13	126K	464M
1394/11/18	3,591	3,591	3,591	3,503	2.43	12	74K	266M
1394/11/17	3,449	3,449	3,449	3,420	4.11	16	125K	433M
1394/11/14	3,357	3,357	3,357	3,285	2.72	16	89K	299M
1394/11/13	3,340	3,340	3,340	3,198	0.53	5	17K	57M
1394/11/12	3,300	3,300	3,300	3,181	1.21	8	39K	128M
1394/11/11	3,248	3,248	3,248	3,143	1.58	8	51K	167M
1394/11/10	3,231	3,231	3,231	3,094	0.52	6	17K	55M
1394/11/07	3,078	3,078	3,078	3,078	4.98	22	246K	757M
1394/11/06	2,932	2,932	2,932	2,932	4.98	72	1M	3B
1394/11/05	2,932	2,932	2,932	2,793	0.0	3	505	1M
1394/11/04	2,908	2,908	2,908	2,793	0.83	3	30K	88M
1394/11/03	2,905	2,905	2,905	2,770	0.11	2	4K	10M
1394/10/30	2,896	2,896	2,896	2,767	0.29	4	10K	30M
1394/10/29	2,885	2,885	2,885	2,759	0.40	5	14K	41M
1394/10/28	2,881	2,881	2,881	2,748	0.15	4	6K	17M
1394/10/27	2,861	2,861	2,861	2,744	0.70	10	26K	74M
1394/10/26	2,597	2,597	2,726	2,725	15.42	13	2K	6M
1394/10/23	2,479	2,479	2,479	2,361	0.0	2	520	1M
1394/10/22	2,466	2,466	2,466	2,361	0.51	5	21K	52M
1394/10/21	2,461	2,461	2,461	2,349	0.21	2	10K	25M
1394/10/20	2,458	2,458	2,458	2,344	0.13	4	5K	12M
1394/10/19	2,437	2,437	2,437	2,341	0.86	5	37K	91M
1394/10/16	2,436	2,436	2,436	2,321	0.04	1	1K	3M
1394/10/15	2,434	2,434	2,434	2,320	0.04	2	2K	5M
1394/10/14	2,434	2,434	2,434	2,319	0.0	2	120	292K
1394/10/13	2,428	2,428	2,428	2,319	0.26	5	11K	26M
1394/10/12	2,417	2,417	2,417	2,313	0.48	2	20K	49M
1394/10/09	2,413	2,413	2,413	2,302	0.13	3	7K	16M
1394/10/07	2,406	2,406	2,406	2,299	0.31	4	13K	31M
1394/10/01	2,183	2,183	2,292	2,292	15.47	11	173K	397M
1394/09/30	2,065	2,065	2,065	1,985	0.92	7	48K	99M
1394/09/29	2,061	2,061	2,061	1,967	0.20	3	11K	23M
1394/09/28	2,055	2,055	2,055	1,963	0.26	4	12K	25M
1394/09/25	2,055	2,055	2,055	1,958	0.0	1	1K	2M
1394/09/24	2,053	2,053	2,053	1,958	0.10	2	4K	8M
1394/09/23	2,046	2,046	2,046	1,956	0.36	3	18K	36M
1394/09/22	2,017	2,017	2,017	1,949	1.46	7	75K	152M
1394/09/18	2,017	2,017	2,017	1,921	0.0	2	100	202K
1394/09/17	2,016	2,016	2,016	1,921	0.05	1	4K	8M
1394/09/15	2,014	2,014	2,014	1,920	0.05	2	2K	3M
1394/09/14	2,013	2,013	2,013	1,919	0.05	1	2K	4M
1394/09/10	2,011	2,011	2,011	1,918	0.10	4	5K	9M
1394/09/09	2,011	2,011	2,011	1,916	0.0	1	500	1M
1394/09/08	2,000	2,000	2,000	1,916	0.58	2	30K	59M
1394/09/07	1,999	1,999	1,999	1,905	0.05	1	3K	6M
1394/09/04	1,987	1,987	1,987	1,904	0.58	7	32K	64M
1394/09/03	1,987	1,987	1,987	1,893	0.0	1	10	20K
1394/09/02	1,987	1,987	1,987	1,893	0.0	2	20	40K
1394/09/01	1,974	1,974	1,974	1,893	0.69	4	38K	75M
1394/08/30	1,971	1,971	1,971	1,880	0.11	4	6K	12M
1394/08/27	1,971	1,971	1,971	1,878	0.0	2	130	256K
1394/08/26	1,968	1,968	1,968	1,878	0.16	4	10K	20M
1394/08/25	1,968	1,968	1,968	1,875	0.0	4	133	262K
1394/08/24	1,967	1,967	1,967	1,875	0.05	4	2K	3M
1394/08/23	1,785	1,785	1,874	1,874	15.47	6	5K	10M
1394/08/20	1,703	1,703	1,703	1,623	0.06	2	3K	4M
1394/08/17	1,703	1,703	1,703	1,622	0.0	1	10	17K
1394/08/16	1,701	1,701	1,701	1,622	0.12	1	7K	12M
1394/08/13	1,699	1,699	1,699	1,620	0.06	1	2K	4M
1394/08/12	1,698	1,698	1,698	1,619	0.06	4	2K	4M
1394/08/10	1,698	1,698	1,698	1,618	0.0	3	1K	2M
1394/08/09	1,698	1,698	1,698	1,618	0.0	5	757	1M
1394/08/05	1,695	1,695	1,695	1,618	0.19	1	10K	17M
1394/08/04	1,692	1,692	1,692	1,615	0.19	3	10K	17M
1394/08/03	1,690	1,690	1,690	1,612	0.12	2	7K	12M
1394/07/29	1,689	1,689	1,689	1,610	0.06	3	5K	8M
1394/07/28	1,688	1,688	1,688	1,609	0.06	2	2K	4M
1394/07/27	1,686	1,686	1,686	1,608	0.12	2	6K	10M
1394/07/26	1,686	1,686	1,686	1,606	0.0	3	300	506K
1394/07/25	1,686	1,686	1,686	1,606	0.0	1	1	2K
1394/07/22	1,655	1,655	1,655	1,606	1.84	6	120K	199M
1394/07/21	1,655	1,655	1,655	1,577	0.0	1	815	1M
1394/07/20	1,655	1,655	1,655	1,577	0.0	1	100	166K
1394/07/19	1,652	1,652	1,652	1,577	0.19	2	10K	17M
1394/07/18	1,650	1,650	1,650	1,574	0.13	5	7K	11M
1394/07/15	1,638	1,638	1,638	1,572	0.77	3	52K	84M
1394/07/14	1,613	1,613	1,613	1,560	1.50	5	102K	165M
1394/07/13	1,572	1,572	1,572	1,537	2.60	10	175K	275M
1394/07/12	1,570	1,570	1,570	1,498	0.13	6	10K	15M
1394/07/11	1,566	1,566	1,566	1,496	0.27	3	18K	28M
1394/07/08	1,566	1,566	1,566	1,492	0.0	1	160	251K
1394/07/07	1,547	1,547	1,547	1,492	1.22	9	83K	128M
1394/07/06	1,545	1,545	1,545	1,474	0.14	4	9K	14M
1394/07/05	1,541	1,541	1,541	1,472	0.27	2	18K	28M
1394/07/01	1,540	1,540	1,540	1,468	0.07	3	7K	10M
1394/06/30	1,539	1,539	1,539	1,467	0.07	3	5K	8M
1394/06/29	1,531	1,531	1,531	1,466	0.48	12	35K	54M
1394/06/28	1,529	1,529	1,529	1,459	0.14	3	9K	14M
1394/06/25	1,529	1,529	1,529	1,457	0.0	3	1K	2M
1394/06/24	1,528	1,528	1,528	1,457	0.07	3	6K	10M
1394/06/23	1,528	1,528	1,528	1,456	0.0	1	50	76K
1394/06/22	1,523	1,523	1,523	1,456	0.34	5	25K	37M
1394/06/21	1,522	1,522	1,522	1,451	0.07	17	4K	6M
1394/06/18	1,519	1,519	1,519	1,450	0.21	8	16K	25M
1394/06/17	1,518	1,518	1,518	1,447	0.07	6	7K	11M
1394/06/16	1,505	1,505	1,505	1,446	0.84	10	57K	86M
1394/06/15	1,377	1,377	1,445	1,434	14.54	9	60K	85M
1394/06/14	1,314	1,314	1,314	1,252	0.0	2	1K	1M
1394/06/11	1,314	1,314	1,314	1,252	0.0	1	1K	1M
1394/06/10	1,313	1,313	1,313	1,252	0.08	5	9K	12M
1394/06/09	1,282	1,282	1,282	1,251	2.46	11	205K	263M
1394/06/08	1,281	1,281	1,281	1,221	0.08	3	6K	8M
1394/06/07	1,247	1,247	1,247	1,220	2.69	16	230K	287M
1394/06/04	1,243	1,243	1,243	1,188	0.34	7	28K	35M
1394/06/03	1,242	1,242	1,242	1,184	0.08	1	5K	6M
1394/06/02	1,239	1,239	1,239	1,183	0.25	3	22K	27M
1394/06/01	1,237	1,237	1,237	1,180	0.08	3	4K	5M
1394/05/31	1,232	1,232	1,232	1,179	0.43	7	36K	44M
1394/05/28	1,215	1,215	1,219	1,174	1.12	20	90K	109M
1394/05/26	1,183	1,156	1,183	1,161	(4.52)	41	432K	502M
1394/05/25	1,158	1,158	1,233	1,216	0.0	17	34K	41M
1394/05/24	1,193	1,186	1,245	1,216	(2.56)	36	252K	302M
1394/05/21	1,260	1,215	1,260	1,248	(2.35)	34	226K	276M
1394/05/19	1,328	1,250	1,329	1,278	0.08	50	290K	371M
1394/05/18	1,277	1,245	1,277	1,277	4.93	155	1M	2B
1394/05/17	1,180	1,180	1,223	1,217	4.46	40	431K	524M
1394/05/14	1,180	1,175	1,190	1,165	0.43	26	98K	116M
1394/05/13	1,127	1,127	1,149	1,160	(0.17)	12	25K	29M
1394/05/12	1,140	1,120	1,140	1,162	(0.6)	20	76K	86M
1394/05/11	1,123	1,123	1,188	1,169	0.0	12	14K	16M
1394/05/10	1,161	1,134	1,199	1,169	0.0	12	21K	25M
1394/05/07	1,165	1,159	1,195	1,169	(4.1)	52	374K	436M
1394/05/06	1,170	1,169	1,188	1,219	(0.41)	16	38K	44M
1394/05/05	1,173	1,173	1,205	1,224	(0.81)	21	73K	86M
1394/04/16	1,230	1,220	1,269	1,234	0.0	18	50K	62M
1394/04/15	1,230	1,200	1,230	1,234	(0.32)	23	53K	64M
1394/04/14	1,250	1,200	1,270	1,238	(1.35)	51	216K	264M
1394/04/13	1,300	1,240	1,300	1,255	(3.31)	77	455K	571M
1394/04/10	1,306	1,265	1,329	1,298	(2.48)	49	238K	305M
1394/04/09	1,325	1,295	1,390	1,331	0.0	40	242K	322M
1394/04/08	1,334	1,320	1,362	1,331	(3.83)	44	362K	481M
1394/04/07	1,317	1,316	1,420	1,384	(0.07)	19	35K	48M
1394/04/06	1,370	1,340	1,390	1,385	(1.77)	25	141K	189M
1394/04/03	1,392	1,370	1,397	1,410	(0.49)	15	64K	88M
1394/04/02	1,371	1,370	1,432	1,417	(1.12)	38	119K	165M
1394/04/01	1,391	1,387	1,460	1,433	(0.21)	18	28K	39M
1394/03/31	1,382	1,360	1,490	1,436	0.77	44	382K	549M
1394/03/30	1,480	1,362	1,480	1,425	(0.49)	15	38K	52M
1394/03/27	1,430	1,391	1,474	1,432	0.0	27	129K	185M
1394/03/26	1,374	1,373	1,439	1,432	(0.9)	19	71K	98M
1394/03/25	1,529	1,388	1,529	1,445	(1.1)	36	210K	301M
1394/03/24	1,445	1,432	1,462	1,461	4.88	61	733K	1B
1394/03/23	1,276	1,276	1,410	1,393	3.72	71	430K	600M
1394/03/20	1,349	1,300	1,349	1,343	(1.83)	26	137K	178M
1394/03/19	1,430	1,314	1,430	1,368	(1.08)	45	87K	115M
1394/03/18	1,444	1,370	1,444	1,383	0.44	51	125K	174M
1394/03/17	1,298	1,298	1,434	1,377	0.81	90	410K	564M
1394/03/16	1,301	1,301	1,301	1,366	(0.22)	4	18K	23M
1394/03/12	1,306	1,306	1,306	1,369	(0.36)	18	25K	33M
1394/03/11	1,369	1,313	1,369	1,374	(0.58)	27	43K	56M
1394/03/04	1,338	1,338	1,340	1,382	(1.85)	25	131K	175M
1394/03/03	1,349	1,349	1,350	1,408	(0.78)	14	53K	72M
1394/03/02	1,358	1,358	1,359	1,419	(0.7)	15	50K	67M
1394/02/30	1,410	1,381	1,410	1,429	(0.63)	15	65K	90M
1394/02/29	1,403	1,402	1,459	1,438	(1.51)	29	144K	202M
1394/02/28	1,470	1,414	1,470	1,460	(0.82)	23	79K	112M
1394/02/27	1,423	1,423	1,423	1,472	(0.67)	25	55K	78M
1394/02/23	1,445	1,444	1,448	1,482	(1.46)	29	119K	172M
1394/02/22	1,463	1,463	1,565	1,504	(1.25)	37	105K	154M
1394/02/21	1,482	1,482	1,482	1,523	(1.3)	10	107K	159M
1394/02/20	1,487	1,487	1,487	1,543	(0.32)	10	28K	41M
1394/02/19	1,501	1,499	1,501	1,548	(0.83)	8	66K	100M
1394/02/16	1,540	1,506	1,550	1,561	(0.45)	15	41K	63M
1394/02/15	1,531	1,531	1,531	1,568	(1.63)	17	127K	194M
1394/02/14	1,545	1,545	1,545	1,594	(0.93)	22	72K	111M
1394/02/13	1,561	1,560	1,630	1,609	(0.98)	36	106K	167M
1394/02/09	1,570	1,570	1,634	1,625	(0.61)	30	85K	135M
1394/02/08	1,647	1,570	1,647	1,635	3.22	104	512K	837M
1394/02/07	1,584	1,584	1,584	1,584	3.94	63	610K	966M
1394/02/06	1,460	1,446	1,548	1,524	2.35	44	251K	386M
1394/02/05	1,606	1,484	1,606	1,489	(3.62)	121	699K	1B
1394/02/02	1,539	1,536	1,579	1,545	(3.44)	49	331K	511M
1394/02/01	1,599	1,590	1,600	1,600	0.0	17	42K	67M
1394/01/31	1,601	1,595	1,680	1,600	(3.67)	70	508K	813M
1394/01/30	1,700	1,630	1,700	1,661	0.0	24	175K	290M
1394/01/29	1,667	1,627	1,710	1,661	(1.95)	127	949K	2B
1394/01/26	1,630	1,630	1,729	1,694	0.36	51	137K	232M
1394/01/25	1,710	1,660	1,730	1,688	(2.37)	137	662K	1B
1394/01/24	1,744	1,700	1,770	1,729	1.11	90	270K	467M
1394/01/23	1,750	1,680	1,755	1,710	(6.15)	76	360K	616M
1393/12/27	1,774	1,774	1,889	1,822	(0.33)	25	87K	157M
1393/12/26	1,781	1,780	1,879	1,828	(0.05)	28	87K	159M
1393/12/25	1,780	1,772	1,886	1,829	(0.44)	22	59K	107M
1393/12/24	1,880	1,813	1,880	1,837	(2.18)	50	187K	342M
1393/12/23	1,905	1,872	1,926	1,878	(3.69)	98	321K	603M
1393/12/20	1,920	1,920	1,950	1,950	(2.5)	77	152K	292M
1393/12/19	1,975	1,958	1,975	2,000	(1.91)	64	114K	222M
1393/12/18	2,000	2,000	2,049	2,039	(0.54)	34	93K	187M
1393/12/17	2,086	2,029	2,088	2,050	(2.98)	67	217K	444M
1393/12/16	2,072	2,055	2,072	2,113	(1.26)	41	90K	185M
1393/12/13	2,140	2,091	2,140	2,140	(0.97)	28	110K	233M
1393/12/12	2,052	2,052	2,214	2,161	1.50	52	151K	328M
1393/12/11	2,180	2,081	2,200	2,129	(1.71)	76	279K	594M
1393/12/10	2,165	2,163	2,200	2,166	(3.86)	72	329K	712M
1393/12/09	2,182	2,182	2,182	2,253	(0.84)	18	46K	101M
1393/12/06	2,231	2,230	2,330	2,272	(2.15)	24	118K	264M
1393/11/29	2,493	2,315	2,494	2,322	(3.69)	64	373K	867M
1393/11/28	2,395	2,395	2,412	2,411	3.92	97	585K	1B
1393/11/27	2,303	2,303	2,390	2,320	(3.25)	135	957K	2B
1393/11/26	2,322	2,322	2,322	2,398	(0.83)	6	28K	65M
1393/11/25	2,413	2,413	2,433	2,418	(3.78)	32	186K	449M
1393/11/21	2,633	2,432	2,633	2,513	(0.79)	56	221K	555M
1393/11/20	2,530	2,402	2,574	2,533	2.34	118	538K	1B
1393/11/19	2,485	2,400	2,491	2,475	3.30	135	646K	2B
1393/11/18	2,305	2,305	2,405	2,396	3.59	154	819K	2B
1393/11/15	2,275	2,271	2,323	2,313	3.54	138	961K	2B
1393/11/14	2,330	2,164	2,330	2,234	(0.89)	184	1M	2B
1393/11/13	2,199	2,247	2,258	2,254	3.78	30	190K	427M
1393/11/12	2,190	2,107	2,270	2,172	(1.0)	205	1M	3B
1393/11/11	2,279	2,188	2,279	2,194	(8.35)	60	349K	766M
1393/10/30	2,306	2,306	2,306	2,394	(0.33)	5	11K	26M
1393/10/29	2,411	2,401	2,411	2,402	(3.96)	17	135K	325M
1393/10/28	2,511	2,467	2,585	2,501	(2.65)	54	158K	394M
1393/10/27	2,556	2,556	2,685	2,569	(3.49)	92	346K	890M
1393/10/24	2,654	2,654	2,655	2,662	(3.69)	43	123K	327M
1393/10/23	2,761	2,737	2,766	2,764	(3.05)	34	112K	309M
1393/10/22	2,816	2,816	2,999	2,851	(2.8)	141	1M	3B
1393/10/21	2,820	2,820	2,820	2,933	(0.14)	1	5K	14M
1393/10/20	2,880	2,828	2,880	2,937	(0.27)	6	10K	28M
1393/10/17	2,934	2,934	3,049	2,945	(3.63)	72	173K	509M
1393/10/16	3,120	3,052	3,120	3,056	(3.87)	31	186K	568M
1393/10/15	3,200	3,140	3,200	3,179	(2.78)	56	187K	594M
1393/10/14	3,360	3,240	3,398	3,270	(2.59)	59	233K	761M
1393/10/13	3,378	3,275	3,378	3,357	3.32	149	796K	3B
1393/10/10	3,150	3,150	3,260	3,249	3.64	83	609K	2B
1393/10/09	3,140	3,081	3,230	3,135	(2.18)	33	108K	337M
1393/10/08	3,220	3,192	3,291	3,205	(3.58)	192	585K	2B
1393/10/07	3,447	3,252	3,447	3,324	(1.86)	113	445K	1B
1393/10/06	3,333	3,240	3,450	3,387	0.50	62	431K	1B
1393/10/03	3,440	3,350	3,440	3,370	0.45	55	275K	928M
1393/10/01	3,315	3,315	3,500	3,355	(2.84)	98	533K	2B
1393/09/29	3,347	3,347	3,347	3,453	(0.95)	7	31K	104M
1393/09/26	3,397	3,397	3,550	3,486	(1.47)	17	54K	183M
1393/09/25	3,538	3,538	3,539	3,538	(3.99)	51	348K	1B
1393/09/23	3,594	3,594	3,594	3,685	(1.55)	8	52K	186M
1393/09/19	3,730	3,710	3,800	3,743	(3.13)	49	105K	390M
1393/09/18	3,868	3,725	3,990	3,864	(0.1)	261	1M	4B
1393/09/17	3,868	3,868	3,868	3,868	3.98	60	346K	1B
1393/09/16	3,729	3,673	3,729	3,720	3.74	298	1M	5B
1393/09/15	3,649	3,403	3,649	3,586	1.19	262	1M	5B
1393/09/12	3,544	3,540	3,544	3,544	3.99	84	420K	1B
1393/09/11	3,408	3,340	3,408	3,408	4.00	84	490K	2B
1393/09/10	3,189	3,189	3,325	3,277	2.47	41	170K	556M
1393/09/09	3,187	3,139	3,270	3,198	(0.19)	61	274K	878M
1393/09/08	3,300	3,173	3,300	3,204	(2.58)	63	208K	667M
1393/09/05	3,250	3,250	3,410	3,289	(2.32)	68	173K	569M
1393/09/04	3,401	3,334	3,410	3,367	(3.02)	49	110K	368M
1393/09/03	3,425	3,381	3,488	3,472	3.52	66	167K	581M
1393/09/02	3,449	3,300	3,449	3,354	(0.27)	68	173K	582M
1393/09/01	3,270	3,270	3,500	3,363	(0.88)	49	124K	418M
1393/08/28	3,405	3,370	3,416	3,393	(3.14)	89	337K	1B
1393/08/27	3,490	3,480	3,584	3,503	(0.45)	91	213K	747M
1393/08/26	3,507	3,507	3,599	3,519	(3.67)	166	819K	3B
1393/08/25	3,750	3,641	3,750	3,653	(3.67)	78	181K	662M
1393/08/24	3,779	3,740	3,829	3,792	2.99	269	1M	4B
1393/08/21	3,666	3,666	3,683	3,682	3.95	98	648K	2B
1393/08/20	3,562	3,485	3,640	3,542	(2.42)	182	818K	3B
1393/08/19	3,690	3,520	3,717	3,630	1.09	333	2M	6B
1393/08/18	3,591	3,591	3,591	3,591	4.00	26	228K	819M
1393/08/17	3,440	3,396	3,484	3,453	3.07	48	173K	597M
1393/08/14	3,500	3,335	3,500	3,350	(3.54)	246	836K	3B
1393/08/11	3,550	3,433	3,600	3,473	(2.88)	112	357K	1B
1393/08/10	3,580	3,550	3,626	3,576	1.48	97	470K	2B
1393/08/07	3,503	3,489	3,600	3,524	(2.95)	135	457K	2B
1393/08/06	3,613	3,611	3,700	3,631	(3.46)	78	296K	1B
1393/08/05	3,783	3,632	3,887	3,761	(4.23)	96	537K	2B
1393/07/30	3,889	3,889	3,891	3,927	(3.06)	24	101K	394M
1393/07/29	4,050	4,048	4,135	4,051	(3.91)	65	394K	2B
1393/07/28	4,449	4,136	4,449	4,216	(2.14)	300	1M	5B
1393/07/27	4,250	4,250	4,312	4,308	3.88	194	1M	5B
1393/07/26	4,148	4,090	4,151	4,147	3.88	78	191K	794M
1393/07/23	4,001	3,950	4,001	3,992	3.74	171	933K	4B
1393/07/22	3,875	3,734	3,875	3,848	3.27	116	808K	3B
1393/07/20	3,733	3,733	3,734	3,726	3.76	28	125K	467M
1393/07/19	3,592	3,500	3,592	3,591	3.97	89	405K	1B
1393/07/16	3,400	3,400	3,462	3,454	3.75	66	213K	735M
1393/07/15	3,395	3,200	3,395	3,329	1.96	166	833K	3B
1393/07/14	3,265	3,265	3,265	3,265	3.98	39	191K	624M
1393/07/12	3,158	3,158	3,178	3,140	2.75	48	93K	296M
1393/07/09	3,030	3,008	3,137	3,056	(0.13)	30	72K	221M
1393/07/08	3,102	3,020	3,102	3,060	(1.35)	30	113K	344M
1393/07/07	3,040	3,039	3,103	3,102	3.95	129	590K	2B
1393/07/06	2,979	2,930	2,999	2,984	3.47	46	228K	681M
1393/07/05	2,846	2,846	2,964	2,884	(0.31)	12	38K	110M
1393/07/02	2,881	2,875	2,895	2,893	(1.6)	16	111K	321M
1393/07/01	3,019	2,900	3,019	2,940	(0.27)	36	75K	219M
1393/06/31	3,017	2,901	3,017	2,948	(0.24)	13	26K	77M
1393/06/30	2,979	2,925	2,979	2,955	(0.67)	31	116K	342M
1393/06/29	2,921	2,921	3,000	2,975	(2.2)	26	81K	238M
1393/06/26	3,120	2,920	3,120	3,042	0.83	84	308K	937M
1393/06/25	2,870	2,870	3,023	3,017	3.78	163	816K	2B
1393/06/24	2,914	2,870	2,914	2,907	(0.24)	17	32K	91M
1393/06/23	2,943	2,850	2,943	2,914	(0.03)	8	34K	99M
1393/06/22	2,880	2,851	2,993	2,915	1.25	38	100K	293M
1393/06/19	2,805	2,805	2,950	2,879	0.52	31	50K	146M
1393/06/18	2,900	2,821	2,911	2,864	0.35	20	47K	136M
1393/06/17	2,920	2,841	2,920	2,854	0.28	16	33K	95M
1393/06/16	2,850	2,820	2,948	2,846	(1.83)	42	138K	392M
1393/06/15	2,947	2,825	2,947	2,899	0.17	43	192K	556M
1393/06/12	2,920	2,860	2,920	2,894	1.54	36	146K	423M
1393/06/11	2,902	2,832	2,960	2,850	(3.39)	76	318K	906M
1393/06/10	2,860	2,860	3,000	2,950	(0.77)	21	77K	226M
1393/06/09	2,945	2,926	3,082	2,973	(2.36)	29	101K	297M
1393/06/08	2,951	2,951	3,101	3,045	(0.52)	17	28K	83M
1393/06/05	3,030	3,025	3,087	3,061	3.10	41	131K	400M
1393/06/04	3,068	2,945	3,068	2,969	(3.2)	56	179K	531M
1393/06/03	3,068	3,050	3,069	3,067	3.93	85	504K	2B
1393/06/02	2,870	2,870	2,984	2,951	2.82	57	327K	964M
1393/06/01	2,821	2,821	2,930	2,870	0.07	17	64K	185M
1393/05/29	2,802	2,801	2,806	2,868	(0.1)	5	5K	14M
1393/05/28	2,850	2,846	2,900	2,871	(0.14)	24	35K	100M
1393/05/27	2,791	2,791	2,959	2,875	0.10	24	38K	109M
1393/05/26	2,863	2,840	2,864	2,872	(2.28)	32	94K	268M
1393/05/25	2,929	2,882	2,929	2,939	(0.34)	14	27K	78M
1393/05/22	2,980	2,900	2,980	2,949	(0.44)	14	33K	97M
1393/05/21	2,901	2,901	3,040	2,962	0.65	30	88K	261M
1393/05/20	2,866	2,864	3,040	2,943	0.55	42	132K	390M
1393/05/19	2,871	2,871	2,980	2,927	0.90	16	64K	189M
1393/05/18	3,097	2,890	3,097	2,901	(3.46)	50	186K	539M
1393/05/15	3,007	2,950	3,090	3,005	0.57	25	56K	171M
1393/05/14	2,920	2,920	3,088	2,988	0.17	38	241K	720M
1393/05/13	2,886	2,886	2,921	2,983	(0.57)	18	25K	74M
1393/05/12	3,060	2,937	3,060	3,000	(1.93)	22	71K	211M
1393/05/11	3,070	2,993	3,070	3,059	(1.86)	25	63K	188M
1393/05/06	3,194	3,040	3,194	3,117	1.43	105	356K	1B
1393/05/05	3,010	3,010	3,091	3,073	3.36	62	279K	858M
1393/05/04	2,967	2,863	3,046	2,973	1.09	48	137K	407M
1393/05/01	2,785	2,781	2,967	2,941	3.08	151	763K	2B
1393/04/31	3,000	2,830	3,000	2,853	(3.06)	111	373K	1B
1393/04/30	2,998	2,850	2,998	2,943	(0.54)	37	51K	147M
1393/04/29	2,900	2,900	2,965	2,959	3.79	111	568K	2B
1393/04/25	3,030	2,841	3,030	2,851	(3.65)	111	562K	2B
1393/04/24	3,003	2,921	3,065	2,959	(2.73)	76	148K	438M
1393/04/23	3,023	3,023	3,130	3,042	(3.37)	114	411K	1B
1393/04/03	3,527	3,480	3,550	3,518	(2.87)	56	105K	368M
1393/04/02	3,653	3,594	3,653	3,622	(3.23)	31	121K	437M
1393/04/01	3,738	3,700	3,750	3,743	(0.16)	23	37K	138M
1393/03/31	3,568	3,568	3,820	3,749	1.27	42	98K	370M
1393/03/28	3,800	3,610	3,800	3,702	(1.44)	26	91K	336M
1393/03/27	3,796	3,610	3,809	3,756	2.23	62	161K	606M
1393/03/26	3,889	3,631	3,889	3,674	(2.86)	96	219K	805M
1393/03/25	3,526	3,526	3,818	3,782	3.00	180	665K	3B
1393/03/24	3,591	3,590	3,657	3,672	(1.79)	30	82K	298M
1393/03/21	3,657	3,657	3,657	3,739	(1.84)	32	61K	223M
1393/03/20	3,733	3,712	3,810	3,809	(1.47)	25	50K	186M
1393/03/19	4,019	3,720	4,019	3,866	(0.23)	176	498K	2B
1393/03/18	3,875	3,875	3,875	3,875	4.00	39	144K	560M
1393/03/17	3,725	3,724	3,726	3,726	3.99	39	136K	505M
1393/03/13	3,500	3,500	3,591	3,583	3.76	39	139K	497M
1393/03/12	3,340	3,340	3,550	3,453	0.09	25	43K	149M
1393/03/11	3,470	3,445	3,470	3,450	(3.85)	50	163K	564M
1393/03/10	3,611	3,553	3,799	3,588	(3.05)	64	174K	625M
1393/03/07	3,684	3,622	3,691	3,701	(0.94)	44	69K	254M
1393/03/05	3,690	3,690	3,800	3,736	0.05	32	62K	232M
1393/03/04	3,744	3,706	3,786	3,734	(3.26)	35	123K	458M
1393/03/03	3,900	3,781	3,950	3,860	(0.44)	34	69K	266M
1393/02/31	3,928	3,700	3,937	3,877	1.10	52	114K	444M
1393/02/30	3,764	3,762	3,920	3,835	1.27	34	77K	298M
1393/02/29	3,721	3,721	3,912	3,787	(0.58)	33	138K	522M
1393/02/28	3,720	3,720	3,895	3,809	0.42	37	81K	311M
1393/02/27	4,040	3,782	4,040	3,793	(3.71)	54	256K	970M
1393/02/24	4,110	3,912	4,110	3,939	(3.34)	78	361K	1B
1393/02/22	3,952	3,952	4,106	4,075	3.19	49	191K	779M
1393/02/21	3,909	3,870	4,000	3,949	(0.03)	17	21K	83M
1393/02/20	3,980	3,922	4,090	3,950	(3.16)	35	134K	530M
1393/02/17	4,150	4,020	4,160	4,079	(2.44)	74	252K	1B
1393/02/16	4,141	4,139	4,190	4,181	3.77	161	432K	2B
1393/02/15	4,000	4,000	4,060	4,029	3.20	62	195K	784M
1393/02/14	3,885	3,876	4,010	3,904	(3.29)	104	245K	955M
1393/02/13	4,121	3,988	4,141	4,037	(0.05)	63	127K	513M
1393/02/10	4,050	4,002	4,130	4,039	(0.54)	49	104K	420M
1393/02/09	4,100	4,011	4,140	4,061	0.05	51	106K	431M
1393/02/08	4,150	4,034	4,150	4,059	(3.4)	127	349K	1B
1393/02/07	4,340	4,071	4,398	4,202	(0.78)	61	161K	677M
1393/02/06	4,110	4,100	4,252	4,235	3.57	69	141K	599M
1393/02/03	4,000	4,000	4,149	4,089	(0.51)	74	124K	509M
1393/02/02	4,207	4,061	4,290	4,110	(2.84)	100	284K	1B
1393/02/01	4,319	4,150	4,324	4,230	1.73	70	226K	956M
1393/01/31	4,045	4,045	4,235	4,158	2.06	67	195K	810M
1393/01/30	4,127	4,031	4,316	4,074	(2.95)	30	113K	457M
1393/01/27	4,200	4,118	4,399	4,198	(1.22)	41	84K	349M
1393/01/26	4,250	4,250	4,266	4,250	(4.0)	87	522K	2B
1393/01/25	4,335	4,335	4,335	4,427	(1.95)	16	64K	279M
1393/01/24	4,656	4,298	4,656	4,515	0.85	259	1M	5B
1393/01/23	4,477	4,477	4,477	4,477	4.00	26	206K	921M
1393/01/20	4,115	4,115	4,347	4,305	2.99	86	313K	1B
1393/01/19	4,350	4,100	4,350	4,180	(1.35)	72	152K	635M
1393/01/18	4,188	4,188	4,238	4,237	3.98	84	233K	988M
1393/01/17	4,150	4,000	4,150	4,075	(2.07)	52	116K	470M
1393/01/16	4,103	4,102	4,249	4,161	(0.17)	65	218K	908M
1393/01/11	4,300	4,090	4,339	4,168	(2.09)	78	180K	750M
1393/01/10	4,190	4,190	4,348	4,257	1.48	48	92K	393M
1393/01/09	4,200	4,195	4,200	4,195	(3.98)	72	172K	722M
1393/01/06	4,458	4,217	4,458	4,369	(0.52)	27	20K	83M
1393/01/05	4,457	4,230	4,545	4,392	0.23	81	145K	637M
1392/12/28	4,401	4,290	4,403	4,382	3.50	115	209K	918M
1392/12/27	4,241	4,155	4,241	4,234	3.83	108	482K	2B
1392/12/26	4,110	4,001	4,110	4,078	3.08	144	238K	970M
1392/12/25	3,961	3,860	3,997	3,956	2.91	101	395K	2B
1392/12/24	3,844	3,840	3,844	3,844	3.98	66	173K	664M
1392/12/21	3,667	3,667	3,888	3,697	(3.19)	73	209K	772M
1392/12/20	3,816	3,814	3,921	3,819	(3.85)	47	151K	575M
1392/12/19	4,111	3,968	4,112	3,972	(3.9)	71	258K	1B
1392/12/18	4,130	4,119	4,219	4,133	(3.66)	50	151K	625M
1392/12/17	4,560	4,231	4,560	4,290	(2.65)	59	175K	753M
1392/12/14	4,350	4,350	4,500	4,407	1.45	52	111K	493M
1392/12/13	4,250	4,229	4,379	4,344	(1.38)	36	71K	304M
1392/12/12	4,570	4,393	4,570	4,405	(3.74)	73	210K	924M
1392/12/11	4,620	4,520	4,620	4,576	(2.56)	98	225K	1B
1392/12/10	4,630	4,630	4,880	4,696	(1.12)	93	293K	1B
1392/12/07	5,000	4,729	5,000	4,749	(3.59)	89	235K	1B
1392/12/06	5,051	4,895	5,051	4,926	(3.37)	70	291K	1B
1392/12/05	5,200	5,063	5,251	5,098	(3.32)	66	123K	624M
1392/12/04	5,179	5,052	5,347	5,273	2.55	148	488K	3B
1392/12/03	5,040	5,040	5,164	5,142	3.52	91	186K	957M
1392/11/30	5,000	4,900	5,028	4,967	2.16	106	284K	1B
1392/11/29	4,900	4,837	5,170	4,862	(3.49)	74	212K	1B
1392/11/28	4,830	4,800	5,148	5,038	1.47	129	429K	2B
1392/11/27	4,709	4,709	5,089	4,965	1.22	119	284K	1B
1392/11/26	4,782	4,782	4,782	4,905	(1.53)	18	50K	241M
1392/11/23	4,800	4,800	4,800	4,981	(0.36)	6	12K	59M
1392/11/21	4,999	4,999	5,199	4,999	(3.99)	46	261K	1B
1392/11/20	5,207	5,207	5,207	5,207	(3.98)	60	231K	1B
1392/11/19	5,229	5,229	5,229	5,423	(0.42)	10	14K	72M
1392/11/16	5,600	5,217	5,600	5,446	0.28	293	870K	5B
1392/11/15	5,435	5,354	5,435	5,431	3.92	91	476K	3B
1392/11/14	4,950	4,916	5,324	5,226	2.07	142	735K	4B
1392/11/13	5,347	4,937	5,347	5,120	(0.43)	228	613K	3B
1392/11/12	5,142	5,142	5,142	5,142	3.98	15	201K	1B
1392/11/09	4,851	4,851	5,019	4,945	2.47	39	104K	517M
1392/11/08	4,642	4,642	5,000	4,826	(0.19)	182	667K	3B
1392/11/07	4,835	4,835	4,835	4,835	(3.99)	22	136K	656M
1392/11/06	5,036	5,036	5,036	5,036	(3.98)	27	317K	2B
1392/11/05	5,245	5,245	5,245	5,245	(3.99)	22	153K	800M
1392/11/02	5,260	5,260	5,260	5,463	(0.29)	5	9K	50M
1392/11/01	5,479	5,479	5,480	5,479	(4.0)	41	171K	938M
1392/10/30	5,707	5,707	5,900	5,707	(3.99)	40	215K	1B
1392/10/28	6,370	5,927	6,370	5,944	(3.71)	105	373K	2B
1392/10/25	6,470	6,103	6,470	6,173	(2.89)	271	948K	6B
1392/10/24	6,277	6,277	6,700	6,357	(2.77)	376	2M	13B
1392/10/23	6,538	6,538	6,600	6,538	(3.99)	194	975K	6B
1392/10/22	6,655	6,655	6,655	6,810	(1.76)	20	58K	386M
1392/10/21	7,000	6,533	7,077	6,932	1.87	642	2M	14B
1392/10/18	6,812	6,600	6,812	6,805	3.89	125	714K	5B
1392/10/17	6,581	6,402	6,582	6,550	3.49	339	1M	8B
1392/10/16	6,330	6,298	6,330	6,329	3.98	162	436K	3B
1392/10/15	5,810	5,805	6,244	6,087	1.38	290	1M	8B
1392/10/14	6,190	5,987	6,190	6,004	(3.72)	339	982K	6B
1392/10/11	6,420	6,001	6,420	6,236	(0.22)	544	2M	11B
1392/10/09	6,250	6,250	6,250	6,250	3.99	39	160K	999M
1392/10/08	5,850	5,850	6,024	6,010	3.75	199	864K	5B
1392/10/07	5,955	5,517	5,955	5,793	0.82	559	2M	14B
1392/10/04	5,748	5,748	5,748	5,746	3.96	39	131K	753M
1392/10/03	5,612	5,612	5,612	5,527	2.41	24	80K	448M
1392/10/01	5,397	5,397	5,397	5,397	3.99	64	271K	1B
1392/09/30	5,191	5,191	5,191	5,190	3.97	54	131K	681M
1392/09/27	4,948	4,760	5,080	4,992	0.89	152	373K	2B
1392/09/26	5,010	4,946	5,010	4,948	(3.96)	111	147K	729M
1392/09/25	5,379	5,000	5,390	5,152	(0.64)	238	756K	4B
1392/09/24	5,196	5,076	5,196	5,185	3.76	409	1M	7B
1392/09/23	5,008	4,851	5,012	4,997	3.67	217	738K	4B
1392/09/20	4,750	4,750	4,833	4,820	3.70	156	506K	2B
1392/09/19	4,471	4,471	4,699	4,648	1.93	139	379K	2B
1392/09/18	4,700	4,500	4,700	4,560	(1.6)	148	316K	1B
1392/09/17	4,787	4,513	4,787	4,634	(1.43)	88	154K	712M
1392/09/16	4,620	4,620	4,780	4,701	2.13	99	203K	954M
1392/09/13	4,530	4,521	4,688	4,603	0.81	109	182K	837M
1392/09/12	4,550	4,500	4,680	4,566	(2.44)	133	308K	1B
1392/09/11	4,900	4,628	4,900	4,680	(2.9)	147	318K	1B
1392/09/10	4,783	4,783	4,899	4,820	(3.25)	212	506K	2B
1392/09/09	5,172	4,784	5,172	4,982	(0.02)	175	376K	2B
1392/09/06	5,008	4,825	5,008	4,983	3.47	355	1M	5B
1392/09/05	4,790	4,790	4,823	4,816	3.84	91	253K	1B
1392/09/04	4,500	4,313	4,671	4,638	3.25	210	709K	3B
1392/09/03	4,600	4,421	4,620	4,492	(2.37)	188	463K	2B
1392/09/02	4,501	4,501	4,720	4,601	(0.5)	71	104K	479M
1392/08/29	4,760	4,500	4,760	4,624	0.70	123	183K	847M
1392/08/28	4,582	4,510	4,679	4,592	(1.99)	161	348K	2B
1392/08/27	4,850	4,600	4,850	4,685	(1.78)	132	259K	1B
1392/08/26	4,885	4,621	4,939	4,770	(0.71)	125	210K	1B
1392/08/25	4,750	4,750	4,878	4,804	1.35	110	257K	1B
1392/08/21	4,703	4,600	4,800	4,740	0.79	157	355K	2B
1392/08/20	4,750	4,658	4,800	4,703	(2.69)	106	179K	842M
1392/08/19	4,600	4,600	4,890	4,833	2.79	193	721K	3B
1392/08/18	4,720	4,597	4,799	4,702	(1.8)	97	238K	1B
1392/08/15	4,860	4,750	4,860	4,788	(1.3)	124	281K	1B
1392/08/14	4,991	4,792	4,998	4,851	(2.81)	137	210K	1B
1392/08/13	5,114	4,912	5,115	4,991	(0.04)	78	115K	574M
1392/08/12	5,200	4,922	5,200	4,993	(2.37)	124	258K	1B
1392/08/11	5,147	4,819	5,219	5,114	1.89	316	851K	4B
1392/08/08	4,800	4,800	5,050	5,019	3.36	163	520K	3B
1392/07/30	4,901	4,800	5,100	4,856	(1.96)	111	315K	2B
1392/07/29	5,010	4,945	5,080	4,953	(3.84)	192	495K	2B
1392/07/28	4,994	4,860	5,264	5,151	1.76	275	842K	4B
1392/07/27	5,249	4,977	5,249	5,062	(2.15)	158	318K	2B
1392/07/23	5,160	5,122	5,290	5,173	(1.84)	122	380K	2B
1392/07/22	5,400	5,200	5,400	5,270	0.06	124	265K	1B
1392/07/21	5,300	5,171	5,385	5,267	0.75	207	538K	3B
1392/07/20	5,180	5,180	5,387	5,228	(3.1)	264	674K	4B
1392/07/17	5,576	5,381	5,576	5,395	(3.75)	192	481K	3B
1392/07/16	5,600	5,510	5,680	5,605	2.13	109	177K	990M
1392/07/15	5,450	5,331	5,528	5,488	3.24	107	179K	984M
1392/07/14	5,350	5,280	5,469	5,316	(2.89)	87	157K	835M
1392/07/13	5,610	5,400	5,610	5,474	(0.74)	51	95K	519M
1392/07/10	5,511	5,432	5,511	5,515	(2.08)	60	95K	518M
1392/07/09	5,750	5,500	5,750	5,632	0.43	87	169K	949M
1392/07/08	5,539	5,287	5,681	5,608	2.65	107	313K	2B
1392/07/07	5,540	5,400	5,540	5,463	(0.65)	57	91K	496M
1392/07/06	5,420	5,420	5,540	5,499	1.20	56	142K	783M
1392/07/03	5,220	5,200	5,549	5,434	0.67	100	233K	1B
1392/07/02	5,540	5,316	5,569	5,398	(2.51)	101	261K	1B
1392/07/01	5,501	5,498	5,699	5,537	(3.32)	145	374K	2B
1392/06/31	5,710	5,652	5,991	5,727	(2.72)	63	156K	893M
1392/06/30	5,802	5,703	6,150	5,887	(0.89)	140	304K	2B
1392/06/27	6,090	5,699	6,090	5,940	1.38	203	451K	3B
1392/06/26	5,947	5,947	5,947	5,859	2.45	19	81K	481M
1392/06/25	5,817	5,817	5,817	5,719	2.23	24	74K	431M
1392/06/24	5,698	5,698	5,698	5,594	2.10	17	69K	394M
1392/06/23	5,624	5,624	5,624	5,479	1.31	25	44K	245M
1392/06/20	5,529	5,529	5,529	5,408	1.71	23	57K	314M
1392/06/19	5,315	5,300	5,318	5,317	3.97	62	231K	1B
1392/06/18	4,951	4,910	5,119	5,114	3.88	84	204K	1B
1392/06/17	5,070	4,868	5,070	4,923	(0.85)	187	462K	2B
1392/05/23	5,123	5,123	5,123	4,965	0.79	5	26K	134M
1392/05/22	5,120	5,120	5,120	4,926	0.04	2	1K	6M
1392/05/21	5,107	5,107	5,107	4,924	0.26	5	9K	46M
1392/05/20	5,085	5,085	5,085	4,911	0.43	8	15K	74M
1392/05/16	5,079	5,079	5,079	4,890	0.12	4	4K	20M
1392/05/15	5,074	5,074	5,074	4,884	0.10	4	3K	16M
1392/05/14	5,066	5,066	5,066	4,879	0.14	4	5K	24M
1392/05/13	5,046	5,046	5,046	4,872	0.41	11	14K	69M
1392/05/12	4,985	4,985	4,985	4,852	1.21	5	40K	200M
1392/05/09	4,940	4,940	4,940	4,794	0.93	8	31K	152M
1392/05/07	4,938	4,938	4,938	4,750	0.02	1	1K	5M
1392/05/06	4,912	4,912	4,912	4,749	0.53	9	18K	87M
1392/05/05	4,877	4,877	4,877	4,724	0.72	7	24K	117M
1392/05/02	4,855	4,855	4,855	4,690	0.45	9	15K	73M
1392/05/01	4,818	4,818	4,818	4,669	0.78	11	26K	125M
1392/04/31	4,609	4,500	4,793	4,633	19.65	85	312K	1B
1392/04/15	10,303	10,303	10,303	10,303	4.00	57	129K	1B
1392/04/12	10,159	10,159	10,159	9,907	1.41	7	18K	179M
1392/04/11	10,037	10,037	10,037	9,769	1.22	17	15K	152M
1392/04/10	9,651	9,651	9,651	9,651	4.00	22	57K	551M
1392/04/09	9,280	9,280	9,280	9,280	3.99	29	76K	703M
1392/04/08	8,621	8,621	9,089	8,924	2.11	157	357K	3B
1392/04/05	8,800	8,737	8,998	8,740	(3.97)	84	197K	2B
1392/04/04	9,199	8,700	9,199	9,101	2.88	278	733K	7B
1392/04/02	8,846	8,846	8,846	8,846	4.00	29	116K	1B
1392/04/01	8,506	8,506	8,506	8,506	4.00	10	64K	548M
1392/03/29	8,179	8,179	8,179	8,179	3.99	24	90K	737M
1392/03/28	7,650	7,600	7,966	7,865	2.68	84	222K	2B
1392/03/27	7,613	7,610	7,800	7,660	(3.0)	80	95K	726M
1392/03/26	7,750	7,611	8,055	7,897	1.83	95	145K	1B
1392/03/25	7,407	7,407	7,850	7,755	2.08	117	165K	1B
1392/03/22	7,602	7,550	7,602	7,597	3.08	23	65K	496M
1392/03/13	7,740	7,550	7,740	7,610	(0.05)	107	173K	1B
1392/03/12	7,200	7,200	7,635	7,614	3.70	73	131K	996M
1392/03/11	7,615	7,255	7,615	7,342	(2.85)	112	144K	1B
1392/03/08	7,660	7,250	7,738	7,557	0.48	61	67K	503M
1392/03/07	7,610	7,399	7,730	7,521	(2.41)	59	46K	348M
1392/03/06	7,830	7,599	7,838	7,707	2.26	71	70K	541M
1392/03/05	7,220	7,220	7,598	7,537	3.16	51	99K	749M
1392/03/04	7,291	7,210	7,391	7,306	0.34	59	68K	494M
1392/03/01	7,120	6,901	7,364	7,281	2.82	54	101K	736M
1392/02/31	7,070	6,901	7,150	7,081	(0.37)	33	24K	172M
1392/02/30	7,242	7,056	7,242	7,107	(3.29)	67	59K	417M
1392/02/29	7,448	6,876	7,448	7,349	2.61	140	175K	1B
1392/02/28	7,090	7,076	7,179	7,162	3.75	41	93K	665M
1392/02/25	6,721	6,721	7,100	6,903	(0.62)	27	40K	279M
1392/02/24	6,946	6,894	7,000	6,946	(3.27)	83	124K	861M
1392/02/23	7,120	7,120	7,418	7,181	(3.02)	90	107K	768M
1392/02/22	7,031	7,031	7,520	7,405	2.35	149	164K	1B
1392/02/21	7,250	7,196	7,487	7,235	(3.43)	139	132K	952M
1392/02/18	7,495	7,487	7,550	7,492	(3.92)	133	175K	1B
1392/02/17	7,795	7,795	8,000	7,798	(3.95)	79	169K	1B
1392/02/16	8,268	8,112	8,379	8,119	(3.91)	126	168K	1B
1392/02/15	8,459	8,220	8,486	8,449	3.54	109	189K	2B
1392/02/14	8,140	7,940	8,305	8,160	2.18	103	174K	1B
1392/02/11	7,999	7,611	8,145	7,986	1.37	158	253K	2B
1392/02/10	8,150	7,864	8,150	7,878	(3.82)	175	186K	1B
1392/02/09	8,400	8,040	8,400	8,191	0.66	143	168K	1B
1392/02/08	8,030	8,030	8,549	8,137	(2.71)	224	514K	4B
1392/02/07	8,364	8,364	8,364	8,364	(3.99)	18	70K	588M
1392/02/04	9,180	8,477	9,180	8,712	(1.34)	215	233K	2B
1392/02/03	8,874	8,541	8,874	8,830	3.48	113	217K	2B
1392/02/02	8,534	8,500	8,534	8,533	3.98	61	184K	2B
1392/02/01	8,291	8,291	8,291	8,206	2.92	26	36K	302M
1392/01/31	7,850	7,770	8,140	7,973	0.08	78	110K	880M
1392/01/28	7,906	7,601	8,100	7,967	1.08	60	58K	465M
1392/01/27	7,855	7,702	7,907	7,882	3.67	65	111K	872M
1392/01/26	7,700	7,310	7,799	7,603	0.34	67	55K	416M
1392/01/24	7,757	7,470	7,888	7,577	(2.32)	55	68K	518M
1392/01/21	7,542	7,541	8,060	7,757	(0.65)	87	81K	631M
1392/01/20	8,089	7,510	8,089	7,808	(0.12)	199	316K	2B
1392/01/19	7,824	7,763	7,824	7,817	3.89	127	363K	3B
1392/01/18	7,524	7,524	7,524	7,524	3.99	20	81K	613M
1392/01/17	7,250	7,104	7,590	7,235	(2.22)	117	199K	1B
1392/01/14	7,590	7,376	7,590	7,399	(3.7)	91	109K	806M
1392/01/11	7,770	7,420	7,770	7,683	2.82	231	371K	3B
1392/01/10	7,582	7,582	7,582	7,472	2.48	20	31K	234M
1392/01/07	7,300	7,151	7,306	7,291	3.79	45	70K	511M
1392/01/06	7,036	7,000	7,036	7,025	3.83	57	49K	346M
1392/01/05	6,880	6,869	6,881	6,766	2.25	20	28K	195M
1391/12/28	6,620	6,613	6,940	6,617	(3.93)	129	108K	713M
1391/12/27	7,099	6,725	7,099	6,888	(1.67)	20	23K	154M
1391/12/26	6,808	6,720	7,100	7,005	2.61	128	182K	1B
1391/12/23	7,000	6,808	7,074	6,827	(3.72)	128	180K	1B
1391/12/22	7,081	7,074	7,350	7,091	(3.76)	100	200K	1B
1391/12/21	7,570	7,246	7,570	7,368	(2.37)	47	30K	218M
1391/12/20	7,650	7,070	7,650	7,547	2.60	260	548K	4B
1391/12/19	7,355	7,348	7,358	7,356	3.97	41	107K	789M
1391/12/16	7,245	6,900	7,248	7,075	1.20	196	272K	2B
1391/12/15	7,429	6,859	7,429	6,991	(2.14)	253	344K	2B
1391/12/14	7,385	7,090	7,600	7,144	(25.66)	117	299K	2B
1391/11/30	9,488	9,488	9,675	9,610	3.26	193	343K	3B
1391/11/29	9,220	9,206	9,701	9,307	(2.94)	300	594K	6B
1391/11/28	9,899	9,586	9,899	9,589	(3.97)	116	220K	2B
1391/11/25	10,590	9,936	10,590	9,985	(3.52)	193	343K	3B
1391/11/24	10,500	10,081	10,710	10,349	(1.32)	224	212K	2B
1391/11/23	10,750	10,123	10,878	10,487	(0.54)	181	267K	3B
1391/11/21	10,560	10,489	11,200	10,544	(3.5)	385	882K	9B
1391/11/18	10,840	10,840	10,840	10,926	(3.23)	26	40K	435M
1391/11/17	11,300	11,286	11,455	11,291	(3.96)	65	170K	2B
1391/11/16	11,559	11,280	12,170	11,756	0.11	239	386K	5B
1391/11/15	11,339	11,339	12,238	11,743	(0.58)	567	979K	11B
1391/11/14	12,180	11,637	12,180	11,811	(2.56)	74	157K	2B
1391/11/11	12,017	12,017	12,599	12,121	(3.16)	351	773K	9B
1391/11/09	12,990	12,278	12,990	12,517	(2.13)	540	1M	13B
1391/11/08	12,610	12,610	12,802	12,789	3.89	425	1M	14B
1391/11/07	12,138	12,138	12,888	12,310	(2.63)	1,005	2M	28B
1391/11/04	12,335	12,335	12,335	12,643	(1.6)	29	20K	245M
1391/11/03	12,911	12,395	13,300	12,848	54.40	383	883K	11B
1391/10/30	8,604	8,604	8,604	8,321	0.57	6	7K	61M
1391/10/27	8,272	8,000	8,284	8,274	3.87	56	82K	681M
1391/10/26	8,181	7,893	8,181	7,966	(3.1)	175	354K	3B
1391/10/25	8,690	8,117	8,690	8,221	(2.77)	93	117K	964M
1391/10/24	8,900	8,400	8,900	8,455	(3.37)	122	169K	1B
1391/10/20	8,802	8,565	9,000	8,750	(1.92)	198	324K	3B
1391/10/19	8,930	8,900	9,299	8,921	(3.76)	100	188K	2B
1391/10/18	9,340	9,020	9,499	9,270	0.41	143	195K	2B
1391/10/17	9,339	9,000	9,378	9,232	1.85	217	279K	3B
1391/10/13	8,998	8,990	9,088	9,064	3.72	262	316K	3B
1391/10/12	8,689	8,560	8,778	8,739	3.53	180	353K	3B
1391/10/11	8,506	8,020	8,506	8,441	3.20	395	1M	9B
1391/10/10	8,331	8,331	8,331	8,179	2.10	14	26K	217M
1391/10/09	8,219	8,219	8,219	8,011	1.37	10	17K	140M
1391/10/06	7,905	7,850	7,905	7,903	3.97	165	504K	4B
1391/10/05	7,200	7,200	7,709	7,601	2.54	67	210K	2B
1391/10/04	7,400	7,387	7,649	7,413	(3.65)	166	359K	3B
1391/10/03	7,920	7,673	7,920	7,694	(3.73)	59	121K	929M
1391/10/02	8,200	7,904	8,390	7,992	(2.92)	133	170K	1B
1391/09/29	8,270	8,100	8,300	8,232	(2.09)	84	101K	833M
1391/09/28	8,499	8,040	8,590	8,408	0.47	110	96K	808M
1391/09/27	8,526	8,360	8,526	8,369	(3.89)	187	303K	3B
1391/09/26	9,000	8,522	9,096	8,708	(1.75)	175	178K	2B
1391/09/25	8,901	8,837	8,930	8,863	(3.72)	90	195K	2B
1391/09/22	9,144	8,804	9,377	9,205	0.87	120	203K	2B
1391/09/21	8,990	8,711	9,305	9,126	1.99	212	286K	3B
1391/09/20	9,310	8,935	9,310	8,948	(3.86)	203	374K	3B
1391/09/19	8,915	8,915	9,324	9,307	3.80	211	490K	5B
1391/09/18	9,497	8,921	9,497	8,966	(3.51)	221	371K	3B
1391/09/15	9,545	9,200	9,567	9,292	(2.94)	113	101K	936M
1391/09/14	9,672	9,545	9,999	9,573	(3.71)	133	136K	1B
1391/09/13	10,040	9,650	10,180	9,942	(0.57)	133	143K	1B
1391/09/12	10,216	9,600	10,216	9,999	1.78	199	396K	4B
1391/09/11	9,800	9,799	9,840	9,824	3.83	36	76K	747M
1391/09/08	9,800	9,364	9,850	9,462	(2.97)	266	366K	3B
1391/09/07	10,000	9,721	10,184	9,752	(3.69)	259	502K	5B
1391/09/06	10,215	10,085	10,680	10,126	(3.61)	186	314K	3B
1391/09/01	10,457	10,456	10,978	10,505	(3.54)	282	544K	6B
1391/08/30	10,613	10,613	10,613	10,891	(1.48)	20	18K	195M
1391/08/29	11,700	10,924	11,700	11,055	(2.85)	54	89K	982M
1391/08/28	11,388	11,150	11,388	11,379	3.92	168	229K	3B
1391/08/27	10,710	10,710	10,974	10,950	3.77	108	311K	3B
1391/08/24	10,800	10,422	10,940	10,552	(2.8)	263	312K	3B
1391/08/23	11,185	10,656	11,400	10,856	(2.19)	359	673K	7B
1391/08/22	10,530	10,530	11,186	11,099	3.19	251	464K	5B
1391/08/21	10,815	10,713	11,120	10,756	(3.61)	55	55K	596M
1391/08/20	11,122	11,122	11,583	11,159	(3.68)	57	75K	835M
1391/08/17	11,584	11,583	11,595	11,585	(3.98)	41	138K	2B
1391/08/16	12,200	11,510	12,340	12,065	1.63	203	338K	4B
1391/08/15	11,867	11,867	12,315	11,871	(3.96)	95	189K	2B
1391/08/14	13,148	12,204	13,200	12,361	(2.76)	288	336K	4B
1391/08/10	12,500	12,316	12,805	12,712	3.24	157	314K	4B
1391/08/09	12,315	12,300	12,315	12,313	3.98	95	201K	2B
1391/08/08	11,845	11,810	11,845	11,842	3.97	68	128K	2B
1391/08/07	10,972	10,972	11,880	11,390	(0.34)	486	1M	12B
1391/08/06	11,027	11,027	11,027	11,429	(0.5)	4	6K	68M
1391/08/03	11,112	11,112	11,112	11,486	(0.77)	19	10K	106M
1391/08/02	11,565	11,563	11,998	11,575	(3.89)	42	90K	1B
1391/08/01	12,550	12,027	12,550	12,044	(3.86)	32	49K	590M
1391/07/30	13,260	12,275	13,260	12,528	(2.02)	182	246K	3B
1391/07/29	12,450	12,450	12,887	12,786	3.18	227	357K	5B
1391/07/26	12,730	12,234	12,990	12,392	(2.75)	117	192K	2B
1391/07/25	12,754	12,682	13,200	12,743	(3.54)	204	416K	5B
1391/07/24	13,335	12,800	13,335	13,210	3.02	196	470K	6B
1391/07/23	13,020	12,779	13,280	12,823	(3.67)	268	713K	9B
1391/07/22	13,600	12,710	13,600	13,311	0.91	269	528K	7B
1391/07/19	13,360	12,440	13,476	13,191	1.80	342	951K	13B
1391/07/18	12,451	12,451	13,356	12,958	0.90	412	1M	13B
1391/07/17	12,796	12,796	12,796	12,843	(3.65)	13	45K	579M
1391/07/16	13,930	13,150	13,930	13,329	(2.69)	71	202K	3B
1391/07/15	13,844	12,850	13,844	13,697	2.89	458	787K	11B
1391/07/12	13,332	13,332	13,332	13,312	3.84	11	48K	636M
1391/07/11	12,826	12,710	12,826	12,820	3.95	102	237K	3B
1391/07/10	12,336	11,800	12,366	12,333	3.72	209	573K	7B
1391/07/09	12,036	11,112	12,036	11,891	2.74	363	1M	13B
1391/07/08	11,612	11,168	11,613	11,574	3.64	422	1M	13B
1391/07/05	11,167	11,167	11,167	11,167	4.00	49	134K	2B
1391/07/04	11,038	11,038	11,038	10,738	1.17	10	15K	160M
1391/07/03	10,614	10,614	10,614	10,614	4.00	91	405K	4B
1391/07/02	10,210	10,099	10,550	10,206	(2.98)	484	2M	16B
1391/07/01	11,000	10,296	11,154	10,519	(1.92)	382	1M	14B
1391/06/29	10,801	10,004	10,801	10,725	3.26	285	771K	8B
1391/06/28	10,445	10,445	10,445	10,386	3.41	29	42K	443M
1391/06/27	10,044	10,044	10,044	10,044	4.00	93	258K	3B
1391/06/26	9,837	9,091	9,847	9,658	2.00	612	2M	16B
1391/06/25	9,469	9,469	9,469	9,469	4.00	28	67K	630M
1391/06/21	9,105	9,105	9,105	9,105	4.00	9	50K	452M
1391/06/20	8,755	8,755	8,755	8,755	3.99	62	101K	881M
1391/06/19	8,390	8,151	8,455	8,419	3.55	216	491K	4B
1391/06/18	8,179	7,562	8,179	8,130	3.37	407	1M	10B
1391/06/15	7,865	7,865	7,865	7,865	3.99	19	56K	440M
1391/06/14	7,563	7,563	7,563	7,563	3.99	16	50K	379M
1391/06/13	7,273	7,273	7,273	7,273	3.99	26	147K	1B
1391/06/12	6,996	6,989	6,996	6,994	3.97	59	142K	994M
1391/06/06	6,727	6,727	6,727	6,727	3.99	19	50K	334M
1391/06/05	6,301	6,300	6,504	6,469	3.44	141	383K	2B
1391/06/04	6,364	6,105	6,570	6,254	(1.65)	443	2M	10B
1391/06/01	6,390	6,166	6,412	6,359	3.13	365	1M	6B
1391/05/31	6,167	6,158	6,167	6,166	3.98	110	601K	4B
1391/05/28	5,900	5,602	5,999	5,930	2.79	30	167K	992M
1391/05/25	5,796	5,406	5,856	5,769	2.45	183	706K	4B
1391/05/24	5,600	5,549	5,659	5,631	3.47	292	1M	6B
1391/05/23	5,442	5,442	5,442	5,442	3.99	4	50K	270M
1391/05/22	4,907	4,907	5,314	5,233	2.41	146	721K	4B
1391/05/21	4,857	4,857	5,261	5,110	1.01	366	2M	9B
1391/05/18	5,059	5,059	5,059	5,059	3.99	17	88K	443M
1391/05/17	4,902	4,902	4,902	4,865	3.20	5	40K	196M
1391/05/16	4,749	4,749	4,749	4,714	3.22	4	40K	190M
1391/05/15	4,567	4,567	4,567	4,567	3.98	22	312K	1B
1391/05/14	4,392	4,392	4,392	4,392	3.98	13	106K	465M
1391/05/11	4,224	4,224	4,224	4,224	3.99	5	52K	218M
1391/05/10	4,062	4,062	4,062	4,062	3.99	4	50K	202M
1391/05/09	3,906	3,906	3,906	3,906	3.99	4	50K	194M
1391/05/08	3,756	3,756	3,756	3,756	3.99	17	51K	191M
1391/05/07	3,612	3,612	3,612	3,612	3.97	6	50K	180M
1391/05/04	3,474	3,345	3,474	3,474	3.98	66	365K	1B
1391/05/03	3,341	3,300	3,341	3,341	3.98	103	825K	3B
1391/05/02	3,213	3,213	3,213	3,213	3.98	4	50K	161M
1391/05/01	3,090	3,090	3,090	3,090	3.97	6	68K	209M
1391/04/31	2,972	2,972	2,972	2,972	3.99	10	63K	188M
1391/04/28	2,745	2,745	2,973	2,858	(0.03)	56	320K	915M
1391/04/26	2,859	2,859	2,860	2,859	(4.0)	15	52K	148M
1391/04/25	2,910	2,902	2,910	2,978	(1.46)	8	19K	55M
1391/04/24	3,005	3,003	3,120	3,022	(3.39)	34	61K	184M
1391/04/21	3,050	3,034	3,210	3,128	(0.95)	55	169K	530M
1391/04/20	3,123	3,123	3,330	3,158	(2.92)	84	715K	2B
1391/04/12	3,289	3,289	3,400	3,293	(3.88)	139	980K	3B
1391/04/11	3,659	3,410	3,659	3,426	(3.55)	20	48K	163M
1391/04/10	3,370	3,370	3,650	3,552	1.20	86	461K	2B
1391/04/06	3,387	3,387	3,387	3,510	(0.51)	4	6K	22M
1391/04/05	3,528	3,528	3,528	3,528	(3.97)	15	53K	185M
1391/04/04	3,800	3,644	3,800	3,674	(3.19)	30	42K	155M
1391/04/03	4,000	3,732	4,000	3,795	(2.37)	116	329K	1B
1391/03/31	3,830	3,830	3,891	3,887	3.87	122	562K	2B
1391/03/30	3,530	3,520	3,768	3,742	3.26	112	539K	2B
1391/03/28	3,602	3,602	3,739	3,624	(3.41)	28	90K	327M
1391/03/27	3,602	3,602	3,602	3,752	0.0	1	100	360K
1391/03/24	3,665	3,662	3,665	3,752	(1.63)	14	20K	75M
1391/03/23	3,825	3,670	3,839	3,814	3.30	93	344K	1B
1391/03/22	3,710	3,689	3,800	3,692	(3.9)	128	596K	2B
1391/03/21	3,830	3,830	4,021	3,842	(3.69)	141	723K	3B
1391/03/17	3,837	3,837	3,837	3,989	(0.18)	3	2K	8M
1391/03/16	3,877	3,877	3,877	3,996	(1.04)	10	13K	50M
1391/03/13	4,164	4,021	4,164	4,038	(3.58)	30	72K	292M
1391/03/10	4,200	4,165	4,439	4,188	(3.46)	94	371K	2B
1391/03/09	4,342	4,338	4,420	4,338	(3.98)	37	107K	466M
1391/03/08	4,625	4,271	4,625	4,518	1.57	264	1M	5B
1391/03/07	4,448	4,448	4,448	4,448	4.00	60	325K	1B
1391/03/06	4,213	4,213	4,450	4,277	(2.53)	460	3M	11B
1391/03/03	4,400	4,224	4,400	4,388	(28.2)	34	89K	391M
1390/11/19	8,689	8,689	8,689	8,689	4.00	87	280K	2B
1390/11/18	8,037	8,037	8,358	8,355	12.27	6	67K	562M
1390/11/17	7,552	7,552	7,552	7,442	2.48	4	22K	164M
1390/11/16	7,522	7,522	7,522	7,262	0.40	7	3K	26M
1390/11/15	7,521	7,521	7,521	7,233	0.01	8	70	526K
1390/11/12	7,460	7,460	7,460	7,232	0.81	4	7K	53M
1390/11/11	7,429	7,429	7,429	7,174	0.42	5	4K	27M
1390/11/10	7,405	7,405	7,405	7,144	0.32	7	3K	21M
1390/11/09	7,121	7,121	7,121	7,121	3.99	46	256K	2B
1390/11/08	6,999	6,722	6,999	6,848	7.00	19	39K	268M
1390/10/13	6,648	6,648	6,648	6,400	0.11	1	1K	7M
1390/10/12	6,392	6,392	6,393	6,393	3.99	95	701K	4B
1390/10/11	6,220	5,764	6,244	6,148	2.40	147	471K	3B
1390/10/10	6,004	6,004	6,004	6,004	3.98	33	144K	864M
1390/10/07	5,774	5,774	5,774	5,774	4.00	12	86K	497M
1390/10/06	5,410	5,273	5,711	5,552	1.09	158	571K	3B
1390/10/05	5,580	5,438	5,600	5,492	(3.04)	79	273K	1B
1390/10/04	5,935	5,479	5,935	5,664	(0.75)	220	655K	4B
1390/10/03	5,799	5,355	5,800	5,707	2.33	32	83K	473M
1390/09/30	5,582	5,200	5,582	5,577	3.89	178	714K	4B
1390/09/29	5,368	5,368	5,368	5,368	3.99	7	87K	465M
1390/09/28	5,162	5,162	5,162	5,162	3.99	2	40K	206M
1390/09/27	5,104	5,104	5,104	4,964	1.14	3	10K	51M
1390/09/26	4,996	4,996	4,996	4,908	2.16	2	19K	95M
1390/09/23	4,804	4,803	4,804	4,804	3.98	35	200K	961M
1390/09/22	4,620	4,620	4,620	4,620	3.98	9	39K	182M
1390/09/21	4,443	4,430	4,443	4,443	3.98	91	281K	1B
1390/09/20	4,273	4,250	4,276	4,273	3.92	41	186K	794M
1390/09/19	4,299	3,977	4,299	4,112	(0.72)	97	272K	1B
1390/09/16	4,201	4,030	4,201	4,142	2.52	70	304K	1B
1390/09/13	4,040	4,039	4,040	4,040	3.99	62	186K	751M
1390/09/12	3,885	3,885	3,885	3,885	3.99	15	122K	475M
1390/09/09	3,715	3,715	3,898	3,736	(3.44)	111	782K	3B
1390/09/08	3,931	3,629	3,931	3,869	2.35	80	553K	2B
1390/09/07	3,780	3,779	3,780	3,780	3.99	115	642K	2B
1390/09/06	3,635	3,635	3,635	3,635	3.98	8	35K	128M
1390/09/05	3,496	3,496	3,496	3,496	3.99	9	137K	478M
1390/09/02	3,474	3,474	3,474	3,362	0.63	2	6K	19M
1390/09/01	3,292	3,292	3,380	3,341	2.80	34	191K	638M
1390/08/30	3,250	3,250	3,250	3,250	4.00	126	959K	3B
1390/08/29	3,125	3,125	3,125	3,125	3.99	3	52K	162M
1390/08/28	3,125	3,125	3,125	3,005	0.0	2	54	169K
1390/08/25	3,072	3,072	3,072	3,005	1.73	4	15K	46M
1390/08/23	3,039	3,039	3,039	2,954	1.06	3	9K	28M
1390/08/22	2,924	2,924	2,924	2,923	3.95	17	34K	101M
1390/08/21	2,848	2,848	2,848	2,812	2.67	2	23K	66M
1390/08/18	2,739	2,739	2,739	2,739	3.99	4	35K	96M
1390/08/17	2,451	2,451	2,640	2,634	3.74	98	584K	2B
1390/08/15	2,570	2,374	2,570	2,539	2.71	111	1M	3B
1390/08/14	2,529	2,529	2,529	2,472	1.64	3	14K	36M
1390/08/11	2,528	2,528	2,528	2,432	0.04	3	202	511K
1390/08/10	2,527	2,527	2,527	2,431	0.04	7	209	528K
1390/08/09	2,514	2,514	2,514	2,430	0.50	3	4K	11M
1390/08/08	2,418	2,418	2,418	2,418	4.00	6	59K	142M
1390/08/07	2,325	2,325	2,325	2,325	3.98	8	43K	100M
1390/08/04	2,325	2,325	2,325	2,236	0.0	1	1	2K
1390/08/02	2,325	2,325	2,325	2,236	0.0	1	2	5K
1390/08/01	2,236	2,236	2,236	2,236	4.00	9	42K	93M
1390/07/30	2,151	2,115	2,151	2,150	3.91	44	448K	964M
1390/07/27	2,139	2,139	2,139	2,069	0.58	1	5K	11M
1390/07/26	1,951	1,949	2,110	2,057	1.38	15	169K	347M
1390/07/25	2,019	2,019	2,040	2,029	(3.52)	10	61K	123M
1390/07/24	2,103	2,103	2,103	2,103	(3.97)	3	35K	74M
1390/07/23	2,300	2,184	2,300	2,190	(3.69)	3	62K	136M
1390/07/20	2,272	2,272	2,272	2,274	(3.89)	8	34K	77M
1390/07/19	2,445	2,361	2,445	2,366	(3.11)	9	55K	129M
1390/07/18	2,409	2,409	2,584	2,442	(2.67)	18	127K	309M
1390/07/17	2,517	2,451	2,517	2,509	3.63	32	139K	348M
1390/07/16	2,393	2,393	2,500	2,421	(2.85)	37	198K	480M
1390/07/13	2,412	2,412	2,412	2,492	(0.8)	5	7K	17M
1390/07/11	2,590	2,487	2,590	2,512	(10.76)	4	14K	36M
1390/07/05	2,706	2,706	2,706	2,815	(0.11)	1	1K	3M
1390/07/03	2,832	2,616	2,832	2,818	3.45	25	252K	709M
1390/06/30	2,770	2,770	2,770	2,724	2.25	3	20K	55M
1390/06/29	2,665	2,665	2,665	2,664	3.94	4	34K	92M
1390/06/27	2,650	2,650	2,650	2,563	0.55	1	5K	13M
1390/06/26	2,558	2,558	2,558	2,549	3.62	3	32K	81M
1390/06/23	2,468	2,468	2,468	2,460	3.62	2	32K	79M
1390/06/22	2,395	2,395	2,395	2,374	3.08	4	27K	65M
1390/06/21	2,390	2,390	2,390	2,303	0.17	1	1K	3M
1390/06/20	2,344	2,344	2,344	2,299	2.00	2	17K	41M
1390/06/19	2,312	2,312	2,312	2,254	1.35	2	12K	27M
1390/06/15	2,300	2,300	2,300	2,224	0.54	1	5K	11M
1390/06/12	2,262	2,262	2,262	2,212	1.70	4	15K	33M
1390/06/08	2,200	2,195	2,226	2,175	1.59	6	17K	38M
1390/06/07	2,141	2,140	2,141	2,141	3.98	29	103K	221M
1390/06/06	2,059	2,059	2,059	2,059	3.99	20	79K	162M
1390/06/05	1,999	1,956	2,002	1,980	2.86	10	26K	52M
1390/06/02	1,925	1,925	1,925	1,925	4.00	16	150K	288M
1390/06/01	1,916	1,916	1,916	1,851	0.43	3	4K	8M
1390/05/30	1,892	1,892	1,892	1,843	1.26	3	11K	21M
1390/05/29	1,866	1,866	1,866	1,820	1.39	4	12K	23M
1390/05/26	1,850	1,825	1,850	1,795	0.84	5	11K	19M
1390/05/25	1,824	1,822	1,825	1,780	1.42	6	13K	24M
1390/05/24	1,753	1,725	1,786	1,755	2.15	14	30K	53M
1390/05/23	1,688	1,688	1,754	1,718	(2.28)	7	20K	33M
1390/05/19	1,759	1,699	1,759	1,758	(0.62)	2	10K	17M
1390/05/18	1,755	1,755	1,755	1,769	(3.23)	2	28K	50M
1390/05/16	1,765	1,765	1,765	1,828	(0.33)	2	3K	5M
1390/05/15	1,889	1,774	1,889	1,834	(0.7)	3	7K	13M
1390/05/12	1,917	1,917	1,917	1,847	0.05	1	500	958K
1390/05/11	1,919	1,806	1,919	1,846	(1.86)	12	35K	65M
1390/05/10	1,947	1,947	1,947	1,881	0.05	1	520	1M
1390/05/09	1,916	1,900	1,916	1,880	1.90	5	18K	34M
1390/05/08	1,856	1,790	1,856	1,845	3.36	18	48K	89M
1390/05/05	1,785	1,785	1,785	1,785	3.96	6	67K	119M
1390/05/04	1,674	1,674	1,769	1,717	(1.49)	6	15K	25M
1390/05/01	1,769	1,769	1,769	1,743	0.0	1	500	884K
1390/04/29	1,706	1,706	1,706	1,743	(1.91)	6	17K	28M
1390/04/28	1,741	1,741	1,741	1,777	(1.99)	3	17K	30M
1390/04/27	1,811	1,742	1,811	1,813	(0.06)	2	2K	3M
1390/04/18	1,814	1,814	1,814	1,814	(3.97)	8	42K	76M
1390/04/15	1,875	1,875	1,928	1,889	(3.28)	18	115K	218M
1390/04/14	1,879	1,879	1,879	1,953	(0.2)	1	2K	4M
1390/04/06	1,883	1,883	1,883	1,957	(0.2)	1	2K	4M
1390/04/01	1,928	1,928	1,928	1,961	(2.34)	6	21K	40M
1390/03/11	1,931	1,931	1,931	2,008	(0.15)	5	1K	2M
1390/02/26	1,931	1,931	1,931	2,011	0.0	1	100	193K
1390/02/24	1,953	1,953	1,953	2,011	(1.13)	3	10K	20M
1390/02/21	1,953	1,953	1,953	2,034	0.0	2	200	391K
1390/01/29	2,012	2,012	2,012	2,034	(2.91)	8	26K	52M
1390/01/24	2,017	2,017	2,017	2,095	(0.29)	1	3K	5M
1390/01/22	2,024	2,024	2,024	2,101	(0.33)	3	3K	6M
1390/01/21	2,160	2,040	2,170	2,108	0.91	11	49K	103M
1390/01/20	2,090	2,079	2,090	2,089	3.93	19	44K	93M
1390/01/17	2,010	2,010	2,010	2,010	3.98	15	50K	101M
1390/01/16	1,983	1,983	1,983	1,933	1.36	15	12K	24M
1390/01/15	1,900	1,900	1,919	1,907	2.86	11	56K	106M
1390/01/14	1,801	1,801	1,873	1,854	2.89	9	50K	92M
1390/01/09	1,810	1,801	1,810	1,802	(3.17)	4	39K	70M
1390/01/07	1,804	1,802	1,804	1,861	(0.8)	3	7K	13M
1390/01/06	1,850	1,850	1,851	1,876	(2.65)	8	23K	43M
1389/12/28	1,854	1,854	1,854	1,927	(0.21)	3	2K	3M
1389/12/25	1,871	1,871	1,871	1,931	(0.87)	2	8K	15M
1389/12/24	1,892	1,892	2,020	1,948	(1.12)	4	11K	20M
1389/12/23	1,958	1,958	2,120	1,970	(3.38)	22	144K	284M
1389/12/18	1,965	1,965	1,965	2,039	(0.34)	2	3K	6M
1389/12/03	1,988	1,988	2,067	2,046	0.24	2	1K	3M
1389/11/27	1,987	1,987	1,987	2,041	(1.35)	3	12K	24M
1389/10/15	2,000	2,000	2,000	2,069	0.0	1	229	458K
1389/10/01	1,995	1,995	1,995	2,069	(0.39)	1	3K	6M
1389/09/27	2,010	2,010	2,010	2,077	(0.14)	1	2K	3M
1389/09/21	2,082	2,020	2,082	2,080	(0.1)	4	13K	28M
1389/09/20	2,082	2,082	2,082	2,082	0.0	2	2K	5M
1389/09/17	2,082	2,082	2,082	2,082	0.0	1	5K	11M
1389/09/16	2,057	2,057	2,082	2,082	4.00	10	100K	207M
1389/09/14	1,950	1,950	2,005	2,002	3.84	9	96K	192M
1389/09/13	1,928	1,928	1,928	1,928	(3.98)	3	60K	116M
1389/09/10	1,990	1,990	1,990	2,008	(1.13)	1	20K	40M
1389/09/08	2,031	2,031	2,031	2,031	3.99	4	44K	90M
1389/09/07	1,970	1,950	1,970	1,953	(2.79)	12	37K	72M
1389/09/06	1,990	1,990	1,990	2,009	(0.05)	1	1K	2M
1389/09/02	1,956	1,956	1,956	2,010	(1.33)	5	12K	23M
1389/08/30	1,999	1,999	1,999	2,037	(0.2)	2	4K	7M
1389/08/29	1,999	1,999	1,999	2,041	(1.11)	2	12K	25M
1389/08/24	2,117	2,000	2,117	2,064	1.38	5	14K	29M
1389/08/23	2,036	2,036	2,036	2,036	(3.96)	7	64K	129M
1389/08/22	2,120	2,120	2,120	2,120	3.97	19	231K	489M
1389/08/19	2,119	2,119	2,119	2,039	0.05	2	418	886K
1389/08/18	2,049	2,049	2,049	2,038	3.40	1	30K	61M
1389/08/17	1,970	1,970	1,971	1,971	3.96	6	55K	108M
1389/08/16	1,970	1,900	1,970	1,896	0.05	2	4K	7M
1389/08/15	1,880	1,880	1,900	1,895	3.05	6	82K	155M
1389/08/12	1,838	1,838	1,850	1,839	0.05	2	8K	16M
1389/08/10	1,771	1,771	1,771	1,838	(0.33)	3	3K	5M
1389/08/09	1,880	1,880	1,880	1,844	1.49	3	15K	28M
1389/08/04	1,800	1,800	1,840	1,817	0.11	3	23K	41M
1389/08/03	1,840	1,840	1,849	1,815	0.44	2	7K	13M
1389/08/01	1,850	1,800	1,850	1,807	1.01	6	20K	35M
1389/07/28	1,770	1,750	1,770	1,789	(1.32)	4	15K	26M
1389/07/27	1,770	1,770	1,770	1,813	(0.17)	1	3K	4M
1389/07/26	1,820	1,775	1,820	1,816	(1.3)	2	13K	23M
1389/07/25	1,840	1,840	1,840	1,840	3.95	6	37K	68M
1389/07/24	1,694	1,694	1,800	1,770	0.34	8	51K	90M
1389/07/20	1,764	1,764	1,764	1,764	(3.97)	3	35K	62M
1389/07/18	1,774	1,774	1,774	1,837	(0.54)	1	5K	9M
1389/07/17	1,860	1,860	1,870	1,847	2.67	7	25K	47M
1389/07/13	1,750	1,750	1,750	1,799	(0.06)	1	1K	2M
1389/07/10	1,791	1,791	1,791	1,800	(0.22)	1	10K	18M
1389/07/06	1,800	1,800	1,800	1,804	(0.17)	4	15K	27M
1389/07/05	1,802	1,800	1,802	1,807	(1.85)	5	30K	54M
1389/07/04	1,790	1,790	1,790	1,841	(0.38)	2	4K	7M
1389/06/31	1,801	1,801	1,802	1,848	(0.91)	6	9K	17M
1389/06/30	1,820	1,818	1,820	1,865	(1.48)	3	13K	24M
1389/06/28	1,882	1,882	1,882	1,893	(0.26)	2	10K	20M
1389/06/27	1,911	1,911	1,911	1,898	0.05	1	3K	6M
1389/06/24	1,882	1,882	1,911	1,897	0.80	3	21K	39M
1389/06/23	1,900	1,872	1,900	1,882	(3.49)	5	35K	66M
1389/06/22	1,934	1,934	1,995	1,950	1.56	8	25K	49M
1389/06/21	1,800	1,800	1,934	1,920	3.23	12	64K	124M
1389/06/17	1,800	1,800	1,801	1,860	(0.75)	2	7K	12M
1389/06/16	1,899	1,899	1,900	1,874	0.05	2	1K	2M
1389/06/15	1,900	1,900	1,900	1,873	0.0	1	50	95K
1389/06/14	1,831	1,831	1,831	1,873	(0.27)	1	4K	7M
1389/06/13	1,940	1,939	1,940	1,878	0.54	3	5K	10M
1389/06/09	1,835	1,835	1,835	1,868	(2.25)	1	20K	36M
1389/06/08	1,978	1,902	1,978	1,911	0.47	5	19K	37M
1389/06/07	1,900	1,900	1,903	1,902	(3.45)	5	35K	66M
1389/06/06	1,970	1,969	1,970	1,970	3.96	12	55K	108M
1389/06/03	1,890	1,890	1,900	1,895	3.72	8	66K	126M
1389/06/02	1,838	1,838	1,840	1,827	1.16	7	22K	41M
1389/06/01	1,839	1,785	1,840	1,806	1.18	5	22K	41M
1389/05/26	1,755	1,755	1,809	1,785	1.59	7	26K	46M
1389/05/25	1,755	1,755	1,760	1,757	(3.88)	15	146K	257M
1389/05/24	1,800	1,800	1,800	1,828	(2.04)	4	20K	36M
1389/05/23	1,820	1,820	1,820	1,866	(1.53)	3	14K	25M
1389/05/17	1,925	1,850	1,925	1,895	(0.11)	7	27K	50M
1389/05/16	1,903	1,850	1,903	1,897	3.66	21	131K	248M
1389/05/13	1,855	1,855	1,855	1,830	2.58	4	23K	42M
1389/05/12	1,784	1,784	1,784	1,784	3.96	8	38K	68M
1389/05/11	1,701	1,701	1,716	1,716	4.00	8	45K	78M
1389/05/10	1,650	1,650	1,678	1,650	2.17	6	24K	41M
1389/05/09	1,637	1,637	1,650	1,615	0.44	3	8K	14M
1389/05/06	1,601	1,601	1,649	1,608	0.44	5	13K	21M
1389/05/02	1,601	1,600	1,602	1,601	(2.62)	13	55K	88M
1389/04/30	1,646	1,619	1,646	1,644	3.85	35	86K	142M
1389/04/29	1,583	1,580	1,583	1,583	3.94	19	127K	201M
1389/04/28	1,523	1,523	1,523	1,523	3.96	2	35K	53M
1389/04/27	1,513	1,513	1,513	1,465	0.69	3	6K	9M
1389/04/26	1,416	1,416	1,480	1,455	2.18	13	98K	143M
1389/04/23	1,416	1,416	1,416	1,424	(3.46)	8	30K	42M
1389/04/22	1,475	1,475	1,475	1,475	(4.53)	1	5K	7M
1389/04/12	1,492	1,492	1,492	1,545	(0.58)	1	5K	7M
1389/03/31	1,607	1,553	1,607	1,554	0.06	2	3K	4M
1389/03/30	1,586	1,550	1,586	1,553	1.30	2	14K	23M
1389/03/29	1,577	1,500	1,577	1,533	0.59	9	11K	16M
1389/03/26	1,490	1,490	1,597	1,524	(1.3)	7	36K	54M
1389/03/25	1,530	1,530	1,544	1,544	3.49	12	59K	92M
1389/03/24	1,500	1,448	1,501	1,492	(35.21)	22	98K	147M
1389/02/13	2,235	2,235	2,235	2,303	(0.56)	2	6K	12M
1389/02/12	2,236	2,236	2,236	2,316	(0.04)	2	250	559K
1389/02/11	2,237	2,237	2,237	2,317	(0.04)	3	300	671K
1389/01/31	2,318	2,318	2,318	2,318	(3.5)	2	20K	46M
1389/01/30	2,402	2,402	2,402	2,402	(3.5)	1	50	120K
1389/01/29	2,489	2,489	2,489	2,489	(3.49)	1	50	124K
1389/01/25	2,579	2,579	2,579	2,579	(3.48)	1	50	129K
1389/01/11	2,585	2,585	2,585	2,672	(0.22)	3	2K	6M
1389/01/10	2,634	2,634	2,634	2,678	(1.87)	6	19K	50M
1389/01/09	2,635	2,635	2,635	2,729	(0.04)	1	500	1M
1388/12/22	2,642	2,642	2,642	2,730	(0.26)	2	2K	7M
1388/12/19	2,674	2,674	2,674	2,737	(1.19)	3	12K	32M
1388/12/18	2,683	2,683	2,683	2,770	(0.36)	2	4K	9M
1388/12/11	2,710	2,710	2,710	2,780	(1.0)	2	10K	27M
1388/12/10	2,770	2,770	2,802	2,808	(2.16)	11	25K	69M
1388/12/09	2,851	2,849	2,900	2,870	(2.78)	28	86K	246M
1388/12/08	2,998	2,500	3,200	2,952	154.04	157	432K	1B
1388/10/29	1,190	1,190	1,190	1,162	0.17	1	2K	3M
1388/10/27	1,198	1,198	1,198	1,160	0.17	2	2K	2M
1388/10/26	1,158	1,158	1,158	1,158	0.0	1	528	611K
1388/10/21	1,131	1,131	1,131	1,158	(1.11)	2	11K	12M
1388/10/20	1,166	1,166	1,166	1,171	(2.82)	2	30K	35M
1388/10/13	1,187	1,186	1,188	1,205	(1.79)	3	19K	23M
1388/10/12	1,265	1,265	1,265	1,227	0.33	3	3K	4M
1388/10/09	1,223	1,223	1,223	1,223	3.47	11	36K	44M
1388/10/08	1,178	1,178	1,220	1,182	(3.11)	9	92K	108M
1388/10/07	1,220	1,220	1,220	1,220	(3.48)	1	20	24K
1388/10/02	1,264	1,264	1,264	1,264	(3.44)	1	10	13K
1388/09/23	1,270	1,270	1,270	1,309	(0.53)	1	5K	6M
1388/09/08	1,273	1,273	1,273	1,316	(0.23)	1	2K	3M
1388/09/04	1,295	1,295	1,380	1,319	(1.64)	2	18K	23M
1388/09/03	1,307	1,307	1,307	1,341	(0.96)	3	10K	13M
1388/09/02	1,320	1,320	1,320	1,354	(0.95)	1	10K	13M
1388/08/27	1,333	1,333	1,333	1,367	(1.01)	1	10K	13M
1388/08/26	1,363	1,363	1,363	1,381	(2.2)	5	22K	30M
1388/08/25	1,383	1,383	1,383	1,412	(1.47)	4	15K	21M
1388/08/24	1,414	1,414	1,414	1,433	(2.18)	4	22K	31M
1388/08/23	1,460	1,456	1,460	1,465	(2.85)	6	29K	42M
1388/08/20	1,521	1,521	1,523	1,508	2.10	2	24K	37M
1388/08/19	1,558	1,461	1,558	1,477	(2.06)	5	60K	89M
1388/08/18	1,515	1,500	1,517	1,508	2.86	8	45K	68M
1388/08/17	1,466	1,466	1,466	1,466	3.46	20	178K	261M
1388/08/16	1,417	1,417	1,417	1,417	3.43	2	35K	50M
1388/08/13	1,370	1,370	1,370	1,370	2.93	23	350K	480M
1388/08/12	1,336	1,336	1,336	1,331	2.54	1	30K	40M
1388/08/11	1,298	1,298	1,298	1,298	2.93	18	180K	234M
1388/08/10	1,267	1,267	1,267	1,261	2.44	3	29K	36M
1388/08/09	1,247	1,247	1,247	1,231	1.65	2	20K	25M
1388/08/04	1,211	1,211	1,211	1,211	2.98	2	20K	24M
1388/08/03	1,176	1,176	1,176	1,176	2.98	1	10	12K
1388/08/02	1,142	1,142	1,142	1,142	2.98	1	10	11K
1388/07/19	1,133	1,133	1,133	1,109	0.82	1	10K	11M
1388/07/14	1,100	1,100	1,100	1,100	3.00	76	425K	468M
1388/07/13	1,068	1,068	1,068	1,068	2.99	28	270K	288M
1388/07/12	1,037	1,037	1,037	1,037	2.98	1	5	5K
1388/07/11	1,007	1,007	1,007	1,007	2.97	1	4	4K
1388/06/16	953	953	953	978	(0.2)	1	2K	2M
1388/06/10	961	960	961	980	(0.91)	2	11K	10M
1388/06/08	969	969	969	989	(0.9)	4	11K	11M
1388/06/04	996	996	996	998	(2.73)	7	33K	33M
1388/06/03	996	996	996	1,026	0.0	1	100	100K
1388/06/01	1,047	1,047	1,047	1,026	0.88	2	10K	10M
1388/05/27	1,017	1,017	1,017	1,017	2.94	14	39K	40M
1388/05/19	967	967	967	988	(0.8)	6	10K	10M
1388/05/06	967	967	967	996	0.0	1	500	484K
1388/05/05	996	996	996	996	0.0	1	500	498K
1388/03/20	996	996	996	996	0.0	3	5K	5M
1387/09/26	968	968	968	996	(0.1)	2	1K	968K
1387/07/06	970	970	997	997	(0.3)	2	4K	3M
1387/07/02	1,000	1,000	1,000	1,000	(33.99)	5	40K	40M
1387/03/13	1,515	1,515	1,515	1,515	(2.95)	3	7K	11M
1387/02/16	1,530	1,530	1,561	1,561	0.0	3	110	169K
1387/01/28	1,561	1,561	1,561	1,561	(1.95)	1	50	78K
1386/11/07	1,592	1,592	1,592	1,592	(1.97)	1	50	80K
1386/09/18	1,624	1,624	1,624	1,624	(1.99)	1	100	162K
1386/08/28	1,657	1,657	1,657	1,657	(1.95)	1	50	83K
1386/08/23	1,690	1,690	1,690	1,690	(1.97)	1	100	169K
1386/08/07	1,724	1,724	1,724	1,724	(1.99)	1	100	172K
1386/07/17	1,724	1,724	1,759	1,759	0.0	2	110	190K
1386/07/16	1,732	1,732	1,759	1,759	(0.45)	3	8K	14M
1386/07/14	1,767	1,767	1,767	1,767	(2.0)	1	500	884K
1386/07/09	1,803	1,803	1,803	1,803	(1.96)	1	200	361K
1386/05/24	1,803	1,803	1,839	1,839	0.0	2	60	109K
1386/05/21	1,803	1,803	1,839	1,839	0.0	2	20	36K
1386/05/15	1,000	1,000	2,664	1,839	(30.97)	26	54K	99M
1385/10/17	2,611	2,611	2,664	2,664	0.0	3	190	497K
1385/10/06	2,643	2,643	2,664	2,664	(1.19)	6	21K	56M
1385/08/29	2,644	2,644	2,696	2,696	(0.04)	2	385	1M
1385/08/27	2,646	2,646	2,697	2,697	(0.07)	2	1K	4M
1385/08/24	2,660	2,660	2,699	2,699	(0.55)	4	10K	27M
1385/08/16	2,660	2,660	2,714	2,714	0.0	4	80	213K
1385/08/13	2,660	2,660	2,714	2,714	0.0	3	110	293K
1385/07/05	2,764	2,714	2,764	2,714	0.0	2	410	1M
1385/07/04	2,750	2,714	2,750	2,714	0.15	3	4K	12M
1385/07/03	2,764	2,710	2,764	2,710	0.0	2	410	1M
1385/07/02	2,655	2,655	2,760	2,710	0.04	6	11K	31M
1385/07/01	2,709	2,709	2,709	2,709	(1.85)	11	35K	95M
1385/06/22	2,709	2,709	2,760	2,760	(0.14)	4	2K	5M
1385/06/20	2,737	2,737	2,764	2,764	(0.14)	3	4K	10M
1385/06/08	2,751	2,751	2,768	2,768	(0.04)	2	210	578K
1385/06/05	2,768	2,764	2,769	2,769	(0.04)	3	2K	6M
1385/05/29	2,770	2,770	2,770	2,770	0.0	1	171	474K
1385/05/28	2,770	2,770	2,770	2,770	1.99	5	45K	125M
1385/05/25	2,716	2,716	2,716	2,716	1.99	5	46K	126M
1385/05/23	2,662	2,622	2,717	2,663	(0.04)	4	2K	4M
1385/05/18	2,713	2,664	2,713	2,664	0.15	2	3K	8M
1385/05/16	2,711	2,660	2,711	2,660	0.0	2	20	54K
1385/05/15	2,677	2,660	2,677	2,660	1.33	11	24K	65M
1385/05/14	2,625	2,625	2,625	2,625	1.98	11	35K	92M
1385/05/08	2,622	2,574	2,622	2,574	0.12	2	2K	6M
1385/05/04	2,610	2,571	2,610	2,571	0.47	2	9K	23M
1385/05/03	2,607	2,559	2,607	2,559	0.12	3	2K	6M
1385/05/02	2,556	2,556	2,556	2,556	0.0	1	2K	6M
1385/04/27	2,560	2,555	2,561	2,556	0.16	11	35K	89M
1385/04/26	2,552	2,552	2,552	2,552	0.0	1	3K	7M
1385/04/25	2,553	2,550	2,553	2,552	(0.04)	8	23K	58M
1385/04/24	2,565	2,514	2,565	2,553	(0.47)	16	26K	66M
1385/04/21	1,920	1,920	2,699	2,565	44.51	13	27K	70M
1385/02/06	1,775	1,775	1,775	1,775	0.0	2	5K	9M
1385/02/05	1,775	1,775	1,775	1,775	0.0	2	2K	3M
1385/02/02	1,774	1,774	1,775	1,775	(0.06)	3	7K	12M
1385/01/26	1,776	1,776	1,776	1,776	0.0	1	5K	9M
1385/01/23	1,776	1,775	1,777	1,776	(0.06)	5	15K	26M
1384/12/23	1,812	1,777	1,812	1,777	0.0	5	269	487K
1384/12/16	1,809	1,777	1,809	1,777	0.17	2	4K	7M
1384/12/09	1,800	1,774	1,804	1,774	0.28	3	6K	11M
1384/12/01	1,740	1,740	1,769	1,769	(0.11)	2	2K	3M
1384/11/29	1,751	1,751	1,771	1,771	(0.84)	6	14K	25M
1384/11/26	1,769	1,769	1,786	1,786	(1.05)	5	18K	31M
1384/11/25	1,788	1,788	1,805	1,805	(1.04)	10	18K	32M
1384/11/24	1,789	1,789	1,824	1,824	(3.13)	11	22K	39M
1384/11/18	1,880	1,880	1,884	1,883	(0.05)	6	15K	28M
1384/10/07	1,950	1,884	1,950	1,884	0.0	3	255	497K
1384/10/06	1,884	1,884	1,884	1,884	0.0	1	129	243K
1384/09/30	1,920	1,884	1,920	1,884	0.0	2	786	2M
1384/09/28	1,920	1,884	1,920	1,884	0.11	2	2K	4M
1384/09/27	1,882	1,882	1,882	1,882	0.0	2	1K	2M
1384/09/26	1,882	1,882	1,882	1,882	0.0	4	7K	12M
1384/09/22	1,815	1,815	1,882	1,882	(1.47)	2	10K	18M
1384/09/21	1,896	1,896	1,950	1,910	0.74	3	10K	19M
1384/09/09	1,899	1,896	1,899	1,896	0.0	2	10K	19M
1384/09/08	1,900	1,896	1,900	1,896	1.55	8	32K	61M
1384/09/06	1,867	1,867	1,867	1,867	0.0	4	15K	28M
1384/09/05	1,867	1,867	1,867	1,867	0.0	3	25K	47M
1384/09/02	1,867	1,867	1,867	1,867	4.30	5	35K	65M
1384/08/30	1,800	1,790	1,800	1,790	0.62	5	19K	34M
1384/08/22	1,780	1,779	1,800	1,779	0.06	5	6K	11M
1384/08/21	1,790	1,778	1,799	1,778	1.95	7	23K	41M
1384/08/15	1,701	1,701	1,744	1,744	(2.57)	4	18K	30M
1384/08/07	1,790	1,790	1,791	1,790	4.86	20	90K	161M
1384/08/02	1,792	1,707	1,792	1,707	0.0	4	510	892K
1384/07/30	1,707	1,707	1,707	1,707	0.0	1	10K	17M
1384/07/27	1,706	1,706	1,708	1,707	(0.06)	13	69K	118M
1384/07/26	1,708	1,707	1,710	1,708	(5.06)	25	120K	205M
1384/06/28	1,818	1,799	1,818	1,799	0.06	2	2K	3M
1384/06/06	1,870	1,798	1,870	1,798	0.0	2	110	205K
1384/06/02	1,798	1,798	1,798	1,798	(0.06)	2	5K	9M
1384/05/31	1,800	1,799	1,800	1,799	0.0	3	11K	20M
1384/05/30	1,800	1,799	1,800	1,799	0.0	6	22K	40M
1384/05/29	1,800	1,799	1,830	1,799	1.30	6	21K	39M
1384/05/26	1,743	1,743	1,800	1,776	1.89	9	26K	46M
1384/05/25	1,743	1,743	1,743	1,743	0.0	1	4K	7M
1384/05/23	1,743	1,743	1,743	1,743	0.0	2	4K	8M
1384/05/19	1,750	1,742	1,750	1,743	0.23	10	58K	101M
1384/05/18	1,781	1,737	1,781	1,739	0.06	4	4K	7M
1384/05/17	1,816	1,738	1,816	1,738	0.12	2	1K	2M
1384/05/16	1,774	1,736	1,774	1,736	0.35	3	5K	10M
1384/05/15	1,796	1,730	1,796	1,730	1.11	2	8K	15M
1384/05/11	1,770	1,711	1,770	1,711	0.0	2	510	902K
1384/05/10	1,770	1,711	1,770	1,711	0.12	2	2K	3M
1384/05/08	1,745	1,709	1,745	1,709	0.0	2	375	654K
1384/05/04	1,710	1,709	1,710	1,709	0.0	3	5K	8M
1384/05/02	1,709	1,709	1,710	1,709	(4.95)	22	46K	79M
1384/04/27	1,710	1,710	1,798	1,798	(0.11)	2	510	873K
1384/04/26	1,800	1,800	1,800	1,800	(17.24)	1	100	180K
1384/01/28	2,068	2,068	2,175	2,175	(0.05)	2	14	30K
1384/01/22	2,072	2,072	2,176	2,176	(0.23)	4	1K	3M
1383/12/19	2,074	2,074	2,181	2,181	(0.09)	2	488	1M
1383/12/17	2,100	2,100	2,183	2,183	(1.22)	4	9K	18M
1383/11/20	2,105	2,105	2,210	2,210	(0.23)	2	1K	3M
1383/11/18	2,109	2,109	2,215	2,215	(0.18)	2	1K	2M
1383/11/12	2,109	2,109	2,219	2,219	(0.05)	2	60	128K
1383/11/03	2,111	2,111	2,220	2,220	(0.09)	2	481	1M
1383/10/23	2,222	2,222	2,222	2,222	0.0	1	78	173K
1383/10/22	2,222	2,222	2,222	2,222	(4.96)	1	1K	2M
1383/06/24	2,280	2,280	2,338	2,338	(0.04)	2	53	121K
1383/06/15	2,299	2,299	2,339	2,339	(0.04)	2	52	120K
1383/06/14	2,300	2,300	2,340	2,340	(0.04)	2	20	46K
1383/05/26	2,328	2,328	2,341	2,341	(0.04)	2	186	433K
1383/05/18	2,342	2,342	2,342	2,342	0.0	6	1K	3M
1383/05/17	2,342	2,342	2,342	2,342	0.0	3	5K	11M
1383/05/14	2,331	2,331	2,350	2,342	(4.33)	8	9K	21M
1383/05/13	2,331	2,331	2,448	2,448	(0.2)	2	222	519K
1383/05/11	2,350	2,350	2,453	2,453	(0.81)	3	1K	2M
1383/05/06	2,406	2,406	2,473	2,473	(2.33)	6	3K	7M
1383/04/22	2,445	2,445	2,532	2,532	(1.59)	2	2K	5M
1383/04/10	2,462	2,462	2,573	2,573	(0.69)	5	905	2M
1383/04/09	2,467	2,467	2,591	2,591	(0.19)	2	211	522K
1383/03/27	2,614	2,592	2,614	2,596	(4.84)	7	10K	26M
1383/03/26	2,719	2,719	2,728	2,728	(0.44)	2	4K	10M
1383/03/25	2,724	2,720	2,740	2,740	(0.4)	7	2K	6M
1383/03/24	2,857	2,724	2,857	2,751	(4.05)	12	37K	102M
1383/03/23	2,871	2,865	2,871	2,867	0.0	12	16K	47M
1383/03/20	2,866	2,866	2,873	2,867	4.75	30	28K	80M
1383/03/19	2,738	2,737	2,738	2,737	4.95	21	22K	61M
1383/03/18	2,609	2,608	2,609	2,608	4.95	4	6K	17M
1383/03/17	2,486	2,485	2,486	2,485	4.94	39	89K	222M
1383/03/16	2,368	2,368	2,368	2,368	4.96	5	12K	30M
1383/03/13	2,256	2,256	2,256	2,256	4.98	5	9K	21M
1383/03/11	2,239	2,149	2,239	2,149	0.75	2	1K	2M
1383/03/10	2,173	2,133	2,173	2,133	3.04	2	4K	9M
1383/03/09	2,117	2,070	2,117	2,070	2.63	3	3K	7M
1383/03/06	2,077	2,017	2,077	2,017	1.92	2	3K	5M
1383/03/02	2,001	1,979	2,001	1,979	3.83	3	5K	10M
1383/02/27	1,912	1,906	1,912	1,906	4.67	5	6K	12M
1383/02/26	1,821	1,821	1,821	1,821	4.96	11	35K	64M
1383/02/23	1,735	1,735	1,735	1,735	4.96	12	35K	61M
1383/02/22	1,653	1,653	1,653	1,653	4.95	5	35K	58M
1383/02/21	1,575	1,575	1,575	1,575	5.00	4	35K	55M
1383/02/20	1,500	1,500	1,500	1,500	(89.51)	1	500	750K
1382/06/30	14,300	14,300	14,303	14,303	(0.01)	2	234	3M
1382/06/26	14,304	14,304	14,304	14,304	0.0	3	1K	17M
1382/06/25	14,200	14,200	14,304	14,304	(2.79)	5	4K	55M
1382/06/23	14,715	14,715	14,715	14,715	0.0	1	140	2M
1382/06/17	14,715	14,715	14,715	14,715	0.0	1	10	147K
1382/06/15	14,715	14,013	14,715	14,715	0.0	6	3K	43M
1382/06/11	14,715	14,715	14,715	14,715	0.0	1	250	4M
1382/06/03	14,715	14,715	14,715	14,715	4.99	7	6K	92M
1382/05/21	14,015	14,015	14,015	14,015	0.0	2	2K	28M
1382/05/13	14,015	14,015	14,015	14,015	0.06	1	313	4M
1382/05/04	14,007	14,007	14,007	14,007	0.0	5	2K	33M
1382/04/29	14,007	14,007	14,007	14,007	0.0	3	1K	17M
1382/04/25	14,006	14,006	14,007	14,007	0.0	6	4K	59M
1382/04/24	13,989	13,989	14,007	14,007	0.0	5	10K	135M
1382/04/22	14,007	14,007	14,007	14,007	0.0	1	20	280K
1382/04/21	14,007	14,007	14,007	14,007	(3.39)	1	1K	14M
1382/04/18	14,499	14,499	14,499	14,499	(0.01)	2	977	14M
1382/04/17	14,499	14,499	14,500	14,500	0.0	3	3K	47M
1382/04/16	14,500	14,500	14,500	14,500	0.0	6	10K	141M
1382/04/15	14,500	14,500	14,500	14,500	(0.68)	2	2K	29M
1382/04/04	14,600	14,600	14,600	14,600	0.0	2	1K	17M
1382/04/03	14,600	14,600	14,600	14,600	0.01	1	1K	19M
1382/04/02	14,599	14,599	14,599	14,599	0.01	2	2K	31M
1382/04/01	14,597	14,597	14,598	14,598	(0.01)	2	1K	18M
1382/03/31	14,600	14,600	14,600	14,600	0.0	1	102	1M
1382/03/27	14,502	14,502	14,600	14,600	0.68	2	2K	29M
1382/03/26	14,502	14,502	14,502	14,502	0.01	1	1K	17M
1382/03/24	14,501	14,500	14,501	14,501	2.12	3	4K	60M
1382/03/21	14,200	14,200	14,200	14,200	1.35	2	1K	15M
1382/03/18	14,011	14,011	14,011	14,011	0.04	1	88	1M
1382/03/17	14,005	14,005	14,005	14,005	0.04	1	1K	14M
1382/03/12	14,000	14,000	14,000	14,000	0.0	1	484	7M
1382/03/11	14,000	14,000	14,000	14,000	0.92	1	2K	33M
1382/03/07	13,800	13,800	13,872	13,872	0.52	2	1K	15M
1382/03/06	13,800	13,800	13,800	13,800	0.0	7	2K	26M
1382/03/05	12,521	12,521	13,800	13,800	4.71	2	10K	133M
1382/03/04	13,179	13,179	13,719	13,179	(5.0)	17	23K	311M
1382/03/03	13,872	13,872	13,872	13,872	(5.0)	2	2K	28M
1382/02/31	15,112	14,602	15,113	14,602	(5.0)	8	4K	67M
1382/02/27	15,370	15,370	15,370	15,370	(0.58)	1	500	8M
1382/02/24	15,460	15,460	15,460	15,460	(0.26)	2	1K	16M
1382/02/23	15,500	15,500	15,500	15,500	(3.13)	2	286	4M
1382/02/21	16,260	15,999	16,260	16,000	(1.92)	18	10K	169M
1382/02/15	16,314	16,314	16,314	16,314	(2.68)	1	200	3M
1382/01/27	16,764	16,764	16,764	16,764	(0.15)	1	79	1M
1382/01/17	16,791	16,790	16,791	16,790	0.0	5	7K	117M
1382/01/16	16,500	16,500	16,790	16,790	1.76	5	3K	52M
1381/12/28	16,500	16,500	16,500	16,500	3.26	2	1K	22M
1381/12/19	15,979	15,979	15,979	15,979	0.0	1	4K	56M
1381/12/14	15,979	15,979	15,979	15,979	(0.13)	3	1K	16M
1381/12/07	15,999	15,999	16,000	16,000	0.0	2	1K	20M
1381/12/03	16,001	16,000	16,001	16,000	(0.01)	4	3K	51M
1381/11/30	16,002	16,002	16,002	16,002	(0.01)	1	274	4M
1381/11/29	16,003	16,003	16,003	16,003	0.02	2	534	9M
1381/11/28	16,000	16,000	16,000	16,000	0.0	2	410	7M
1381/11/26	16,000	16,000	16,000	16,000	(0.93)	1	500	8M
1381/11/20	16,151	16,150	16,151	16,150	0.0	3	2K	26M
1381/11/16	16,150	16,150	16,150	16,150	0.0	5	3K	55M
1381/11/14	16,151	16,150	16,151	16,150	(0.01)	7	3K	55M
1381/11/13	16,150	16,150	16,151	16,151	0.01	2	357	6M
1381/11/12	16,150	16,150	16,150	16,150	0.0	2	1K	24M
1381/11/09	16,148	16,148	16,150	16,150	0.0	3	3K	40M
1381/11/08	16,150	16,150	16,150	16,150	(1.52)	2	2K	32M
1381/11/02	16,400	16,399	16,400	16,400	0.0	4	3K	50M
1381/11/01	16,350	16,350	16,400	16,400	(0.02)	4	6K	93M
1381/10/30	16,403	16,403	16,403	16,403	0.0	4	5K	82M
1381/10/29	16,403	16,300	16,404	16,403	0.63	10	12K	201M
1381/10/28	16,200	16,200	16,300	16,300	0.0	9	9K	145M
1381/10/25	16,300	16,300	16,300	16,300	0.0	1	1K	16M
1381/10/24	16,199	16,199	16,300	16,300	0.74	7	7K	117M
1381/10/23	16,150	16,150	16,180	16,180	0.19	11	16K	254M
1381/10/22	15,999	15,999	16,150	16,150	4.19	8	13K	208M
1381/10/21	16,150	15,501	16,150	15,501	(4.02)	4	4K	72M
1381/10/18	16,124	16,124	16,150	16,150	0.16	8	18K	295M
1381/10/17	16,137	16,125	16,137	16,125	(0.15)	6	5K	81M
1381/10/16	16,150	16,150	16,150	16,150	(5.0)	2	1K	16M
1381/09/26	17,000	17,000	17,000	17,000	(19.81)	1	1K	17M
1381/08/15	20,797	20,750	21,200	21,200	0.0	14	4K	77M
1381/08/11	21,200	21,200	21,200	21,200	(2.12)	1	500	11M
1381/08/07	21,660	21,660	21,660	21,660	(5.0)	4	6K	130M
1381/08/06	22,800	22,800	22,800	22,800	(5.0)	2	1K	23M
1381/06/17	24,000	24,000	24,000	24,000	0.0	2	2K	55M
1381/06/16	24,000	24,000	24,000	24,000	0.0	6	4K	101M
1381/06/13	23,990	23,990	24,000	24,000	0.01	10	10K	231M
1381/06/10	23,998	23,998	23,998	23,998	(0.01)	1	82	2M
1381/05/27	24,000	24,000	24,000	24,000	(0.01)	3	1K	29M
1381/05/26	24,002	24,002	24,002	24,002	0.0	1	600	14M
1381/05/23	24,001	24,001	24,001	24,001	0.0	2	170	4M
1381/05/22	24,000	24,000	24,001	24,001	0.0	10	6K	150M
1381/05/20	24,000	24,000	24,000	24,000	0.0	12	5K	132M
1381/05/19	24,371	23,999	24,377	24,000	(1.72)	24	11K	272M
1381/05/14	24,421	24,421	24,421	24,421	(2.5)	11	39K	949M
1381/05/13	25,047	25,047	25,047	25,047	(0.01)	1	200	5M
1381/05/12	25,050	25,049	25,050	25,049	(2.47)	7	1K	31M
1381/05/09	25,684	25,684	25,684	25,684	0.0	1	203	5M
1381/05/08	26,000	25,684	26,000	25,685	(1.51)	10	4K	99M
1381/05/07	26,078	26,078	26,078	26,078	(1.0)	2	600	16M
1381/05/06	27,000	26,342	27,000	26,342	0.0	9	6K	160M
1381/05/05	26,342	26,342	26,342	26,342	2.50	10	4K	105M
1381/05/01	25,143	25,128	25,700	25,700	2.28	10	3K	77M
1381/04/31	25,128	25,128	25,129	25,128	(2.5)	33	16K	397M
1381/04/30	25,772	25,772	25,772	25,772	(2.5)	4	2K	52M
1381/04/29	26,432	26,432	26,432	26,432	(2.5)	1	1K	26M
1381/04/26	27,109	27,109	27,109	27,109	(2.5)	3	1K	29M
1381/04/25	28,499	27,804	28,499	27,804	(2.5)	3	1K	33M
1381/04/24	28,900	28,516	28,900	28,516	(2.34)	13	4K	126M
1381/04/23	29,958	29,199	29,958	29,199	(0.1)	35	22K	641M
1381/04/22	29,228	29,228	29,228	29,228	2.50	7	2K	66M
1381/04/19	28,516	28,516	28,516	28,516	2.50	7	2K	66M
1381/04/12	27,821	27,821	27,821	27,821	2.50	7	1K	31M
1381/04/11	27,143	27,143	27,143	27,143	2.50	4	1K	27M
1381/04/10	26,481	26,481	26,481	26,481	2.50	8	3K	74M
1381/04/08	25,836	25,836	25,836	25,836	1.00	6	2K	39M
1381/04/02	25,581	25,581	25,581	25,581	1.00	5	1K	26M
1381/03/29	25,328	25,328	25,328	25,328	1.00	4	3K	76M
1381/03/28	25,078	25,078	25,078	25,078	1.00	10	7K	173M
1381/03/27	24,830	24,830	24,830	24,830	1.00	3	1K	26M
1381/03/26	24,585	24,585	24,585	24,585	2.50	5	2K	47M
1381/03/22	23,986	23,986	23,986	23,986	2.50	3	2K	48M
1381/03/20	23,401	23,401	23,401	23,401	2.50	3	1K	30M
1381/03/19	22,831	22,831	22,831	22,831	2.50	3	2K	37M
1381/03/12	22,275	22,275	22,275	22,275	2.50	4	2K	45M
1381/02/31	21,732	21,202	21,732	21,732	2.50	54	54K	1B
1381/02/28	21,202	21,202	21,202	21,202	2.50	3	2K	45M
1381/02/18	20,685	20,685	20,685	20,685	2.50	1	2K	41M
1381/02/17	20,181	20,181	20,181	20,181	2.50	2	1K	20M
1381/02/16	19,689	19,689	19,689	19,689	2.50	6	1K	24M
1381/02/15	19,209	19,209	19,209	19,209	2.50	16	114K	2B
1381/02/14	18,741	18,741	18,741	18,741	2.50	2	1K	19M
1381/02/08	18,284	18,284	18,284	18,284	5.00	3	2K	37M
1381/01/25	17,414	17,414	17,414	17,414	0.21	1	400	7M
1381/01/21	17,366	17,366	17,378	17,378	1.00	9	2K	30M
1381/01/18	17,206	17,205	17,206	17,206	0.03	3	1K	21M
1381/01/17	17,200	17,200	17,200	17,200	0.56	1	1K	17M
1380/12/27	17,105	17,105	17,105	17,105	0.58	1	500	9M
1380/12/26	17,008	17,007	17,008	17,007	0.62	2	4K	63M
1380/12/22	16,902	16,902	16,902	16,902	1.53	1	1K	17M
1380/12/21	16,647	16,647	16,647	16,647	0.24	2	900	15M
1380/12/18	16,500	16,500	16,608	16,607	1.37	3	4K	71M
1380/12/14	16,382	16,382	16,382	16,382	5.00	1	1K	16M
1380/12/13	15,603	15,602	15,603	15,602	0.24	2	400	6M
1380/12/11	15,564	15,564	15,564	15,564	0.41	1	500	8M
1380/12/08	15,502	15,501	15,502	15,501	0.0	2	3K	47M
1380/12/07	15,501	15,501	15,501	15,501	1.31	2	1K	16M
1380/12/05	15,301	15,301	15,301	15,301	2.69	2	1K	17M
1380/11/27	14,900	14,900	14,900	14,900	0.01	2	5K	74M
1380/11/24	14,900	14,899	14,900	14,899	(0.01)	3	2K	23M
1380/11/16	14,800	14,800	14,900	14,900	0.68	6	7K	101M
1380/11/15	14,800	14,800	14,800	14,800	0.0	2	2K	28M
1380/11/14	14,800	14,800	14,800	14,800	(0.67)	1	1K	17M
1380/11/13	14,900	14,900	14,900	14,900	(0.67)	1	2K	22M
1380/11/10	14,999	14,999	15,000	15,000	(0.03)	3	9K	130M
1380/11/08	15,004	15,004	15,004	15,004	0.0	8	10K	150M
1380/11/07	15,004	15,003	15,004	15,004	0.0	8	16K	241M
1380/11/06	15,010	15,004	15,010	15,004	0.02	19	31K	465M
1380/11/03	15,002	15,001	15,002	15,001	0.01	2	216	3M
1380/11/02	14,995	14,925	15,000	15,000	0.37	10	8K	114M
1380/10/30	14,945	14,945	14,945	14,945	(0.09)	1	40	598K
1380/10/29	14,959	14,959	14,959	14,959	(0.11)	1	325	5M
1380/10/25	14,975	14,975	14,975	14,975	(0.16)	1	202	3M
1380/10/23	14,990	14,990	15,000	14,999	(0.01)	15	10K	144M
1380/10/22	14,858	14,858	15,017	15,000	(0.1)	8	6K	85M
1380/10/18	15,021	15,015	15,022	15,015	0.0	10	8K	113M
1380/10/17	15,015	15,015	15,015	15,015	0.0	5	6K	86M
1380/10/16	15,015	14,500	15,015	15,015	5.00	10	6K	94M
1380/10/15	14,300	14,300	14,300	14,300	0.17	7	6K	86M
1380/10/12	14,250	14,200	14,276	14,276	1.25	13	4K	53M
1380/10/11	13,850	13,850	14,100	14,100	2.31	6	6K	77M
1380/10/10	13,782	12,500	13,783	13,781	(5.62)	24	23K	316M
1380/08/22	14,601	14,600	14,601	14,601	0.0	9	5K	77M
1380/08/20	14,700	14,551	15,000	14,601	2.10	12	26K	384M
1380/08/16	14,301	14,301	14,301	14,301	0.70	3	2K	21M
1380/08/14	14,100	14,100	14,201	14,201	1.41	3	2K	30M
1380/08/13	14,003	14,003	14,003	14,003	0.73	4	1K	14M
1380/08/12	13,901	13,901	13,901	13,901	0.37	1	1K	14M
1380/08/08	13,850	13,850	13,850	13,850	1.61	1	1K	14M
1380/08/01	13,630	13,630	13,630	13,630	0.96	2	660	9M
1380/07/29	13,301	13,301	13,500	13,500	2.64	15	12K	155M
1380/07/25	13,153	13,153	13,153	13,153	0.64	1	1K	13M
1380/07/22	13,070	13,070	13,070	13,070	0.0	1	426	6M
1380/07/21	13,000	13,000	13,070	13,070	0.54	2	1K	15M
1380/07/18	12,996	12,996	13,000	13,000	(0.01)	5	9K	121M
1380/07/16	13,001	13,001	13,001	13,001	0.0	2	2K	26M
1380/07/15	13,000	13,000	13,002	13,001	0.01	4	2K	20M
1380/07/14	13,001	13,000	13,001	13,000	(0.01)	2	1K	13M
1380/07/11	13,001	13,001	13,001	13,001	0.01	1	20	260K
1380/07/02	13,002	13,000	13,002	13,000	0.0	7	6K	80M
1380/06/31	13,001	13,000	13,001	13,000	0.0	6	6K	78M
1380/06/28	13,000	13,000	13,000	13,000	0.0	2	1K	17M
1380/06/27	12,999	12,999	13,000	13,000	0.0	4	6K	77M
1380/06/26	12,950	12,900	13,000	13,000	0.0	5	6K	71M
1380/06/25	12,998	12,900	13,000	13,000	0.0	17	26K	330M
1380/06/20	13,000	13,000	13,000	13,000	0.0	3	4K	49M
1380/06/19	12,807	12,807	13,000	13,000	1.52	3	3K	44M
1380/06/17	12,805	12,805	12,805	12,805	0.0	1	500	6M
1380/06/14	12,805	12,805	12,805	12,805	0.0	3	4K	51M
1380/06/12	12,805	12,805	12,805	12,805	0.01	5	4K	52M
1380/06/11	12,804	12,804	12,804	12,804	0.03	3	1K	16M
1380/06/10	12,800	12,800	12,801	12,800	0.0	6	9K	112M
1380/06/07	12,800	12,800	12,800	12,800	2.61	6	1K	13M
1380/05/31	12,475	12,475	12,475	12,475	0.0	6	5K	64M
1380/05/30	12,474	12,474	12,475	12,475	0.0	7	5K	65M
1380/05/29	12,475	12,475	12,475	12,475	(0.01)	1	1K	12M
1380/05/28	12,476	12,476	12,476	12,476	0.02	2	500	6M
1380/05/27	12,474	12,474	12,474	12,474	0.0	2	1K	17M
1380/05/24	12,474	12,474	12,474	12,474	5.00	6	2K	19M
1380/05/22	11,880	11,880	11,880	11,880	4.98	1	1K	12M
1380/05/21	11,316	11,316	11,316	11,316	0.0	2	2K	17M
1380/05/17	11,316	11,316	11,316	11,316	0.0	1	60	679K
1380/05/14	11,316	11,316	11,316	11,316	0.01	2	239	3M
1380/05/09	11,315	11,315	11,315	11,315	0.0	1	60	679K
1380/05/03	11,316	11,315	11,316	11,315	(0.01)	3	1K	15M
1380/05/02	11,317	11,316	11,317	11,316	0.12	7	900	10M
1380/04/26	11,303	11,303	11,303	11,303	0.0	2	300	3M
1380/04/23	11,303	11,303	11,303	11,303	0.03	1	870	10M
1380/04/20	11,300	11,300	11,300	11,300	0.0	1	370	4M
1380/04/19	11,300	11,300	11,300	11,300	0.0	1	700	8M
1380/04/16	11,300	11,300	11,300	11,300	0.0	3	498	6M
1380/04/13	11,300	11,300	11,300	11,300	0.0	1	600	7M
1380/04/12	11,300	11,300	11,300	11,300	0.0	9	7K	82M
1380/04/11	11,299	11,299	11,300	11,300	0.0	2	300	3M
1380/04/09	11,299	11,299	11,300	11,300	0.0	8	2K	26M
1380/04/04	11,300	11,300	11,300	11,300	0.0	1	1K	11M
1380/04/03	11,300	11,299	11,300	11,300	0.0	5	8K	96M
1380/04/02	11,300	11,300	11,300	11,300	0.0	3	2K	19M
1380/03/30	11,300	11,300	11,300	11,300	0.0	1	50	565K
1380/03/22	11,300	11,300	11,300	11,300	0.0	1	1K	11M
1380/03/19	11,300	11,300	11,300	11,300	0.0	3	2K	23M
1380/03/16	11,270	11,270	11,300	11,300	0.27	2	2K	20M
1380/03/13	11,270	11,270	11,270	11,270	0.0	1	500	6M
1380/03/12	11,269	11,269	11,270	11,270	0.0	2	2K	17M
1380/03/09	11,270	11,270	11,270	11,270	(0.05)	4	4K	47M
1380/03/05	11,277	11,276	11,277	11,276	0.0	4	1K	17M
1380/03/02	11,277	11,276	11,278	11,276	(0.01)	4	2K	20M
1380/02/31	11,276	11,276	11,277	11,277	0.02	3	570	6M
1380/02/30	11,275	11,275	11,275	11,275	0.01	1	300	3M
1380/02/29	11,274	11,274	11,274	11,274	0.0	1	230	3M
1380/02/25	11,274	11,274	11,274	11,274	0.0	1	60	676K
1380/02/23	11,274	11,273	11,274	11,274	0.0	8	3K	35M
1380/02/22	11,274	11,274	11,274	11,274	0.0	3	2K	18M
1380/02/19	11,274	11,274	11,274	11,274	0.0	5	2K	28M
1380/02/18	11,272	11,272	11,274	11,274	0.03	9	2K	22M
1380/02/16	11,271	11,271	11,271	11,271	0.0	2	2K	22M
1380/02/15	11,271	11,271	11,271	11,271	0.0	4	1K	12M
1380/02/12	11,271	11,271	11,271	11,271	0.10	3	2K	23M
1380/02/11	11,260	11,260	11,260	11,260	5.00	1	500	6M
1380/02/09	10,724	10,724	10,724	10,724	4.99	4	2K	20M
1380/01/28	10,203	10,203	10,214	10,214	0.14	3	720	7M
1380/01/27	9,994	9,994	10,200	10,200	3.94	4	6K	59M
1380/01/26	9,813	9,813	9,813	9,813	0.13	1	2K	15M
1380/01/22	9,800	9,800	9,800	9,800	4.03	2	2K	15M
1380/01/18	9,420	9,420	9,420	9,420	0.0	6	5K	49M