Name: پتروشیمی ممسنی
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پتروشیمی ممسنی
ممسنی(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	12,000	12,000	12,000	12,000	2.92	57	2M	26B
1405/06/28	11,660	11,660	11,660	11,660	2.91	13	182K	2B
1405/06/25	11,660	11,660	11,660	11,330	0.0	9	19K	217M
1405/06/24	11,330	11,330	11,330	11,330	3.00	261	13M	147B
1405/06/23	11,000	11,000	11,000	11,000	3.00	287	14M	152B
1405/06/22	10,680	10,680	10,680	10,680	2.99	293	14M	148B
1405/06/21	10,590	10,590	10,590	10,370	0.78	14	332K	4B
1405/06/18	10,580	10,580	10,580	10,290	0.10	6	28K	294M
1405/06/17	10,550	10,550	10,550	10,280	0.29	15	154K	2B
1405/06/16	10,540	10,540	10,540	10,250	0.10	4	24K	248M
1405/06/15	10,240	10,240	10,240	10,240	2.91	101	14M	142B
1405/06/14	10,220	10,220	10,220	9,950	0.20	15	102K	1B
1405/06/11	9,930	9,930	9,930	9,930	2.90	106	14M	139B
1405/06/10	9,650	9,650	9,650	9,650	2.99	10	676K	7B
1405/06/09	9,540	9,540	9,540	9,370	1.08	20	116K	1B
1405/06/08	9,270	9,270	9,270	9,270	3.00	16	359K	3B
1405/06/07	9,270	9,270	9,270	9,270	3.00	38	3M	27B
1405/06/04	9,250	9,250	9,250	9,000	0.11	7	23K	215M
1405/06/03	9,220	9,220	9,220	8,990	0.33	8	49K	449M
1405/06/02	9,200	9,200	9,200	8,960	0.22	8	40K	371M
1405/06/01	9,160	9,160	9,160	8,940	0.45	7	71K	651M
1405/05/31	9,150	9,150	9,150	8,900	0.11	10	21K	189M
1405/05/28	8,990	8,990	8,990	8,890	1.83	11	262K	2B
1405/05/27	8,890	8,890	8,890	8,730	1.04	10	160K	1B
1405/05/26	8,870	8,870	8,870	8,640	0.23	7	38K	338M
1405/05/25	8,840	8,840	8,840	8,620	0.35	6	56K	497M
1405/05/24	8,770	8,770	8,770	8,590	0.82	12	119K	1B
1405/05/20	8,770	8,770	8,770	8,770	2.93	4	10K	88M
1405/05/19	8,520	8,520	8,520	8,520	2.90	11	81K	686M
1405/05/18	8,280	8,280	8,280	8,280	2.99	14	143K	1B
1405/05/17	8,040	8,040	8,040	8,040	2.94	20	2M	13B
1405/05/14	7,810	7,810	7,810	7,810	2.90	10	734K	6B
1405/05/13	7,170	7,170	7,590	7,590	2.99	15	199K	2B
1405/05/12	7,170	7,170	7,590	7,590	2.99	15	199K	2B
1405/05/11	7,210	7,210	7,370	7,370	2.93	12	69K	507M
1405/05/10	7,030	7,020	7,210	7,160	(0.97)	9	41K	292M
1405/05/07	7,200	7,200	7,400	7,230	0.56	17	301K	2B
1405/05/06	7,110	7,100	7,310	7,190	(0.83)	10	169K	1B
1405/05/05	7,280	7,250	7,280	7,250	(0.14)	9	120K	868M
1405/05/04	7,260	7,260	7,260	7,260	2.98	13	419K	3B
1405/05/03	7,050	7,050	7,070	7,050	(2.89)	21	431K	3B
1405/04/31	7,260	7,260	7,260	7,260	(2.94)	11	235K	2B
1405/04/30	7,130	7,130	7,570	7,480	1.77	11	56K	416M
1405/04/29	7,300	7,300	7,500	7,350	(0.94)	18	355K	3B
1405/04/28	7,410	7,410	7,420	7,420	(0.67)	5	63K	468M
1405/04/27	7,860	7,420	7,860	7,470	(2.23)	8	62K	464M
1405/04/24	7,470	7,470	7,930	7,640	(0.78)	20	197K	1B
1405/04/23	7,480	7,480	7,480	7,700	(0.13)	3	14K	102M
1405/04/22	7,490	7,490	7,720	7,710	(0.13)	8	36K	270M
1405/04/21	7,560	7,560	7,760	7,720	(0.9)	13	266K	2B
1405/04/20	7,590	7,590	7,990	7,790	0.0	5	32K	251M
1405/04/17	7,790	7,590	7,790	7,790	2.91	29	915K	7B
1405/04/16	7,770	7,770	7,770	7,570	0.26	6	55K	425M
1405/04/15	7,420	7,400	7,560	7,550	2.86	39	1M	8B
1405/04/14	7,420	7,400	7,560	7,550	2.86	39	1M	8B
1405/04/13	7,420	7,400	7,560	7,550	2.86	39	1M	8B
1405/04/10	7,420	7,400	7,560	7,550	2.86	39	1M	8B
1405/04/09	7,210	7,210	7,420	7,340	1.80	34	555K	4B
1405/04/08	7,140	7,100	7,380	7,210	(0.28)	27	419K	3B
1405/04/07	7,250	7,250	7,250	7,230	2.70	25	491K	4B
1405/04/06	7,180	7,180	7,180	7,040	0.86	10	148K	1B
1405/04/03	7,170	7,170	7,170	6,980	0.14	6	30K	215M
1405/04/01	7,150	7,150	7,150	6,970	0.29	10	60K	426M
1405/03/31	7,050	7,050	7,050	6,950	1.46	21	377K	3B
1405/03/30	6,890	6,890	6,890	6,850	2.39	27	620K	4B
1405/03/27	6,690	6,690	6,690	6,690	2.92	12	97K	646M
1405/03/26	6,690	6,690	6,690	6,690	2.92	11	48K	322M
1405/03/25	6,500	6,500	6,500	6,500	2.85	11	89K	577M
1405/03/12	6,030	6,030	6,390	6,320	1.77	41	701K	4B
1405/03/11	6,210	6,210	6,210	6,210	2.99	27	470K	3B
1405/03/10	6,030	6,030	6,030	6,030	2.90	11	230K	1B
1405/03/09	5,860	5,860	5,860	5,860	2.99	4	100K	586M
1405/03/06	5,640	5,640	5,710	5,690	(2.07)	12	99K	564M
1405/03/05	5,640	5,640	5,710	5,690	(2.07)	12	99K	564M
1405/03/04	5,810	5,810	5,810	5,810	2.83	18	655K	4B
1405/03/03	5,810	5,810	5,810	5,810	2.83	4	9K	51M
1405/03/02	5,590	5,590	5,660	5,650	2.73	18	635K	4B
1405/02/30	5,690	5,370	5,690	5,500	(0.54)	12	168K	923M
1405/02/29	5,530	5,530	5,550	5,530	(2.98)	19	623K	3B
1404/12/09	5,530	5,530	5,540	5,530	(2.98)	6	41K	227M
1404/12/06	5,700	5,700	5,720	5,700	(2.9)	8	68K	390M
1404/12/05	5,700	5,700	5,700	5,700	(2.9)	3	21K	118M
1404/12/04	5,870	5,870	5,870	5,870	(2.98)	19	206K	1B
1404/11/29	6,180	6,000	6,180	6,050	0.83	2	28K	170M
1404/11/28	6,080	5,850	6,080	6,000	1.52	5	41K	246M
1404/11/27	5,910	5,910	5,910	5,910	2.96	7	49K	288M
1404/11/26	5,740	5,740	5,740	5,740	(2.88)	5	51K	293M
1404/11/25	6,220	5,860	6,220	5,910	(2.15)	11	76K	452M
1404/11/20	6,040	6,040	6,050	6,040	(2.89)	5	43K	258M
1404/11/19	6,230	6,150	6,320	6,220	(1.11)	35	1M	8B
1404/11/18	6,200	6,190	6,570	6,290	(1.41)	21	346K	2B
1404/11/14	6,450	6,330	6,460	6,380	1.59	22	289K	2B
1404/11/13	6,310	6,250	6,350	6,280	1.78	20	322K	2B
1404/11/12	6,300	6,280	6,310	6,170	0.65	16	119K	751M
1404/11/11	6,000	5,980	6,320	6,130	(0.49)	10	89K	536M
1404/11/08	6,120	6,120	6,200	6,160	(2.22)	17	175K	1B
1404/11/07	6,240	6,240	6,450	6,300	(2.02)	19	314K	2B
1404/11/06	6,430	6,430	6,440	6,430	(2.87)	15	332K	2B
1404/11/05	6,630	6,620	6,630	6,620	(2.93)	19	395K	3B
1404/11/04	6,850	6,810	6,850	6,820	(2.85)	25	1M	10B
1404/11/01	7,010	6,850	7,040	7,020	2.63	33	343K	2B
1404/10/30	6,990	6,760	7,030	6,840	0.15	39	368K	3B
1404/10/29	6,840	6,750	6,850	6,830	2.55	26	317K	2B
1404/10/28	6,670	6,650	6,670	6,660	2.78	11	133K	886M
1404/10/24	6,480	6,470	6,550	6,480	(2.85)	33	407K	3B
1404/10/23	6,710	6,660	6,710	6,670	(2.77)	28	904K	6B
1404/10/22	7,260	6,840	7,260	6,860	(2.7)	31	1M	7B
1404/10/21	7,260	7,050	7,260	7,050	(2.89)	16	459K	3B
1404/10/20	7,260	7,260	7,280	7,260	(2.94)	31	340K	2B
1404/10/17	7,640	7,210	7,640	7,480	0.81	67	1M	11B
1404/10/16	7,410	7,400	7,420	7,420	2.91	30	666K	5B
1404/10/15	7,210	7,200	7,210	7,210	3.00	30	292K	2B
1404/10/14	7,300	6,920	7,300	7,000	(1.82)	35	663K	5B
1404/10/10	7,000	7,000	7,280	7,130	(1.11)	31	232K	2B
1404/10/09	7,420	7,210	7,420	7,210	(2.96)	45	1M	8B
1404/10/08	7,500	7,420	7,500	7,430	(2.75)	93	3M	22B
1404/10/07	7,240	7,240	7,670	7,640	2.55	60	684K	5B
1404/10/06	7,600	7,300	7,630	7,450	0.40	72	868K	6B
1404/10/03	7,420	7,220	7,430	7,420	2.77	61	1M	10B
1404/10/02	6,960	6,960	7,240	7,220	2.70	82	2M	13B
1404/10/01	6,880	6,880	7,100	7,030	1.59	68	617K	4B
1404/09/30	6,910	6,880	7,050	6,920	(1.84)	42	500K	3B
1404/09/29	6,760	6,760	7,150	7,050	1.44	69	2M	11B
1404/09/26	6,970	6,800	6,990	6,950	1.46	15	141K	983M
1404/09/25	6,980	6,770	7,100	6,850	(1.72)	46	1M	9B
1404/09/24	6,690	6,690	6,980	6,970	2.80	91	2M	11B
1404/09/23	6,570	6,530	6,900	6,780	1.19	74	1M	9B
1404/09/22	6,520	6,520	6,770	6,700	(0.15)	65	865K	6B
1404/09/19	6,730	6,520	6,750	6,710	2.29	26	470K	3B
1404/09/18	6,400	6,400	6,630	6,560	0.61	21	108K	709M
1404/09/17	6,420	6,420	6,660	6,520	(1.36)	41	333K	2B
1404/09/16	6,600	6,440	6,620	6,610	2.80	80	2M	15B
1404/09/15	6,250	6,250	6,440	6,430	2.72	48	1M	7B
1404/09/12	6,270	6,180	6,270	6,260	2.79	61	858K	5B
1404/09/11	5,830	5,820	6,180	6,090	1.50	190	4M	23B
1404/09/10	6,160	5,990	6,220	6,000	(2.76)	121	4M	21B
1404/09/09	6,200	6,160	6,220	6,170	(2.83)	65	544K	3B
1404/09/08	6,380	6,320	6,410	6,350	(2.46)	33	354K	2B
1404/09/05	6,890	6,490	6,890	6,510	(2.69)	75	2M	13B
1404/09/04	6,610	6,570	6,900	6,690	(1.18)	62	732K	5B
1404/09/02	7,000	6,720	7,110	6,770	(2.17)	59	816K	6B
1404/09/01	6,910	6,910	6,960	6,920	(2.81)	70	841K	6B
1404/08/28	7,130	7,120	7,140	7,120	(2.86)	35	347K	2B
1404/08/27	7,330	7,310	7,570	7,330	(2.66)	60	1M	8B
1404/08/26	7,640	7,310	7,740	7,530	0.0	134	2M	15B
1404/08/25	7,660	7,310	7,670	7,530	0.80	77	667K	5B
1404/08/24	7,440	7,360	7,470	7,470	2.89	113	2M	16B
1404/08/21	6,870	6,870	7,280	7,260	2.69	148	3M	23B
1404/08/20	7,350	6,980	7,400	7,070	(1.67)	54	700K	5B
1404/08/19	7,190	7,140	7,210	7,190	2.71	43	531K	4B
1404/08/18	7,010	7,000	7,010	7,000	(2.91)	33	463K	3B
1404/08/17	7,220	7,200	7,300	7,210	(2.83)	149	3M	19B
1404/08/14	7,430	7,330	7,440	7,420	2.63	184	3M	19B
1404/08/13	7,000	6,920	7,340	7,230	1.40	178	3M	21B
1404/08/12	6,950	6,950	7,370	7,130	(0.42)	273	6M	44B
1404/08/11	7,160	7,160	7,160	7,160	(2.98)	6	58K	412M
1404/08/10	7,380	7,380	7,380	7,380	(2.89)	12	201K	1B
1404/08/07	7,500	7,500	7,500	7,600	(1.68)	23	254K	2B
1404/08/06	7,780	7,360	7,780	7,730	2.25	163	3M	21B
1404/08/05	7,570	7,310	7,580	7,560	2.72	136	2M	18B
1404/08/04	7,240	7,240	7,680	7,360	(1.34)	652	28M	206B
1404/08/03	7,460	7,460	7,460	7,460	(2.99)	30	1M	9B
1404/07/30	7,690	7,690	7,690	7,690	(2.9)	25	641K	5B
1404/07/29	7,920	7,920	7,920	7,920	(2.94)	18	427K	3B
1404/07/28	8,160	8,160	8,160	8,160	(2.97)	3	32K	263M
1404/07/27	8,410	8,410	8,410	8,410	(2.89)	2	13K	110M
1404/07/26	8,660	8,660	8,660	8,660	(2.91)	9	107K	923M
1404/07/23	8,690	8,690	8,690	8,920	(0.34)	5	48K	416M
1404/07/21	8,760	8,760	8,760	8,950	(0.89)	13	128K	1B
1404/07/19	8,770	8,770	8,770	9,030	(0.11)	3	12K	101M
1404/07/15	8,770	8,770	8,770	9,040	0.0	1	11K	100M
1404/07/14	9,040	9,040	9,040	9,040	(4.94)	2	100K	904M
1404/07/13	9,230	9,230	9,230	9,510	0.0	1	5K	51M
1404/07/12	9,230	9,230	9,230	9,510	0.0	4	17K	161M
1404/07/07	9,230	9,230	9,230	9,510	0.0	1	6K	55M
1404/07/06	9,460	9,460	9,460	9,510	(2.46)	44	2M	15B
1404/07/05	9,750	9,750	9,760	9,750	(4.97)	161	5M	47B
1404/06/31	9,960	9,960	9,960	10,260	0.0	1	10	100K
1404/06/17	10,260	10,260	10,260	10,260	(5.0)	8	395K	4B
1404/06/05	10,480	10,480	10,480	10,800	0.0	1	5K	51M
1404/05/12	10,800	10,800	10,800	10,800	(2.96)	4	70K	756M
1404/05/08	11,130	11,130	11,130	11,130	(2.96)	3	90K	1B
1404/05/07	11,470	11,470	11,470	11,470	(2.96)	2	9K	103M
1404/05/01	11,820	11,820	11,820	11,820	(4.98)	1	4K	50M
1404/02/30	12,440	12,440	12,440	12,440	(2.96)	3	17K	212M
1404/02/17	12,820	12,820	12,820	12,820	(4.97)	3	20K	263M
1404/02/14	13,090	13,090	13,090	13,490	0.0	1	4K	52M
1404/02/13	13,090	13,090	13,090	13,490	0.0	1	8K	110M
1404/02/10	13,090	13,090	13,090	13,490	0.0	2	18K	231M
1404/02/09	13,190	13,190	13,190	13,490	(0.74)	8	378K	5B
1404/02/08	13,200	13,200	13,200	13,590	(0.07)	1	20K	264M
1404/02/07	13,200	13,200	13,200	13,600	0.0	2	15K	199M
1404/01/31	13,200	13,200	13,200	13,600	0.0	2	8K	108M
1404/01/19	13,230	13,230	13,230	13,600	(0.22)	1	100K	1B
1404/01/10	13,230	13,230	13,230	13,630	0.0	1	4K	53M
1403/12/28	13,020	13,020	13,020	13,630	(0.51)	3	156K	2B
1403/12/27	13,290	13,290	13,290	13,700	0.0	3	13K	167M
1403/12/20	13,070	13,070	13,070	13,700	(0.36)	1	100K	1B
1403/12/14	13,340	13,340	13,340	13,750	0.0	1	4K	50M
1403/12/12	13,080	13,080	13,080	13,750	(0.07)	1	30K	392M
1403/12/06	13,350	13,350	13,350	13,760	0.0	1	10K	134M
1403/12/04	13,760	13,760	13,760	13,760	(2.96)	101	9M	117B
1403/11/27	13,760	13,760	13,760	14,180	0.0	1	4K	55M
1403/11/21	13,480	13,480	13,480	14,180	0.0	2	8K	108M
1403/11/17	13,760	13,760	13,760	14,180	0.0	1	6K	84M
1403/11/16	13,760	13,760	13,760	14,180	0.0	1	4K	50M
1403/11/15	13,770	13,770	13,770	14,180	(0.07)	2	20K	275M
1403/11/13	13,770	13,770	13,770	14,190	0.0	2	14K	187M
1403/11/10	13,490	13,490	13,490	14,190	(0.07)	3	13K	175M
1403/11/02	13,790	13,790	13,790	14,200	(0.07)	2	24K	327M
1403/10/17	14,130	14,130	14,150	14,210	(2.4)	43	1M	16B
1403/10/16	14,880	14,120	14,960	14,560	0.07	46	432K	6B
1403/10/15	14,350	14,350	14,880	14,550	0.69	33	374K	6B
1403/10/12	14,320	14,320	15,150	14,450	(2.1)	39	1M	15B
1403/10/11	15,250	14,440	15,250	14,760	(0.81)	39	447K	6B
1403/10/10	15,130	14,260	15,130	14,880	1.22	146	2M	23B
1403/10/09	14,700	14,700	14,700	14,700	2.94	41	2M	22B
1403/10/08	14,290	14,290	14,290	14,280	2.88	43	1M	20B
1403/10/05	13,890	13,890	13,890	13,880	2.89	56	1M	21B
1403/10/04	13,490	13,480	13,490	13,490	2.98	63	3M	37B
1403/10/03	12,800	12,800	13,430	13,100	0.46	29	596K	8B
1403/10/02	12,670	12,670	13,150	13,040	(0.15)	27	371K	5B
1403/10/01	12,630	12,630	13,300	13,060	0.62	25	540K	7B
1403/09/28	12,700	12,650	12,700	12,980	(0.46)	21	246K	3B
1403/09/27	13,490	12,720	13,490	13,040	(0.53)	35	611K	8B
1403/09/26	13,110	13,110	13,110	13,110	2.99	39	2M	23B
1403/09/25	12,820	12,820	12,820	12,730	2.25	26	1M	16B
1403/09/24	12,810	12,810	12,810	12,450	0.08	7	23K	290M
1403/09/21	12,680	12,680	12,680	12,440	0.97	19	548K	7B
1403/09/20	12,610	12,550	12,630	12,320	0.41	24	230K	3B
1403/09/19	11,860	11,860	12,550	12,270	0.66	35	422K	5B
1403/09/18	11,900	11,900	11,950	12,190	(0.08)	8	64K	769M
1403/09/17	12,400	11,880	12,400	12,200	(0.25)	29	323K	4B
1403/09/14	12,450	12,000	12,730	12,230	(1.13)	81	2M	19B
1403/09/13	11,900	11,890	12,610	12,370	0.98	95	1M	15B
1403/09/12	11,980	11,970	12,400	12,250	(0.73)	74	514K	6B
1403/09/11	12,000	12,000	12,020	12,340	(0.24)	11	140K	2B
1403/09/10	12,100	12,010	12,100	12,370	(0.08)	15	54K	651M
1403/09/07	12,070	12,060	12,470	12,380	(0.4)	11	252K	3B
1403/09/06	12,070	12,070	12,140	12,430	(0.08)	15	66K	803M
1403/09/05	12,640	12,640	12,690	12,440	0.89	35	516K	7B
1403/09/04	12,330	12,330	12,340	12,330	2.84	44	2M	20B
1403/09/03	11,860	11,710	12,000	11,990	(0.66)	26	596K	7B
1403/08/30	12,340	11,860	12,340	12,070	0.67	14	486K	6B
1403/08/29	12,250	12,250	12,250	11,990	0.76	26	455K	6B
1403/08/28	11,780	11,780	12,130	11,900	1.02	25	602K	7B
1403/08/27	11,500	11,500	11,990	11,780	0.0	12	36K	421M
1403/08/26	11,880	11,880	12,000	11,780	1.03	41	668K	8B
1403/08/23	11,680	11,660	11,850	11,660	0.0	24	182K	2B
1403/08/22	11,360	11,360	11,790	11,660	(0.43)	37	498K	6B
1403/08/21	11,750	11,440	11,800	11,710	(0.34)	64	653K	8B
1403/08/20	11,720	11,720	12,390	11,750	(2.73)	107	2M	29B
1403/08/19	11,730	11,730	11,730	12,080	(0.08)	7	36K	422M
1403/08/16	11,730	11,730	11,730	12,090	0.0	1	5K	59M
1403/08/12	11,730	11,730	11,730	12,090	0.0	1	5K	59M
1403/08/07	12,090	12,090	12,090	12,090	(2.97)	5	19K	232M
1403/08/06	12,460	12,460	12,460	12,460	(2.96)	6	48K	602M
1403/08/05	12,840	12,840	12,840	12,840	(2.95)	43	897K	12B
1403/07/30	12,840	12,840	12,840	13,230	0.0	1	5K	64M
1403/07/23	12,840	12,840	12,840	13,230	0.0	1	6K	77M
1403/07/21	12,840	12,840	12,840	13,230	0.0	1	4K	51M
1403/07/11	13,100	13,100	13,100	13,230	0.0	1	4K	52M
1403/07/04	12,960	12,880	12,990	13,230	(0.3)	40	182K	2B
1403/07/03	13,200	12,970	13,420	13,270	0.0	40	272K	4B
1403/07/02	13,120	13,120	13,800	13,270	(1.85)	133	1M	17B
1403/07/01	13,700	13,500	13,720	13,520	(2.8)	50	840K	11B
1403/06/28	13,910	13,910	13,910	13,910	(2.93)	21	493K	7B
1403/06/27	14,330	14,330	14,330	14,330	(2.98)	4	14K	201M
1403/06/21	14,770	14,770	14,770	14,770	(2.96)	2	7K	103M
1403/06/19	15,220	15,220	15,220	15,220	(3.0)	1	10K	152M
1403/05/29	15,690	15,690	15,690	15,690	(2.0)	2	20K	314M
1403/05/13	15,550	15,550	15,550	16,010	(0.12)	1	50K	778M
1403/05/03	15,550	15,550	15,550	16,030	0.0	1	6K	100M
1403/05/02	15,550	15,550	15,550	16,030	0.0	1	3K	53M
1403/04/27	15,560	15,560	15,560	16,030	(0.06)	4	28K	429M
1403/04/23	15,560	15,560	15,560	16,040	0.0	2	6K	100M
1403/04/20	15,560	15,560	15,560	16,040	0.0	1	4K	60M
1403/04/19	15,570	15,570	15,570	16,040	(0.06)	4	18K	277M
1403/04/18	15,830	15,810	16,300	16,050	(1.47)	38	681K	11B
1403/04/17	16,050	16,030	16,050	16,290	(1.39)	42	556K	9B
1403/04/16	16,490	16,490	16,950	16,520	(2.82)	109	2M	26B
1403/04/13	16,490	16,490	16,490	17,000	0.0	1	11K	179M
1403/04/10	16,500	16,500	16,500	17,000	(0.06)	1	18K	290M
1403/04/09	17,010	17,010	17,010	17,010	(4.97)	88	5M	80B
1403/04/06	17,550	17,550	17,550	17,900	0.0	3	13K	221M
1403/03/12	17,550	17,550	17,550	17,900	0.0	1	340	6M
1403/03/09	17,560	17,560	17,560	17,900	(0.06)	5	30K	534M
1403/02/29	17,380	17,380	17,380	17,910	0.0	4	1K	18M
1403/02/26	17,380	17,380	17,380	17,910	0.0	2	3K	52M
1403/02/25	17,380	17,380	17,380	17,910	0.0	2	1K	18M
1403/02/24	17,020	17,020	17,020	17,910	0.0	3	1K	17M
1403/02/23	17,380	17,380	17,380	17,910	0.0	1	1	17K
1403/02/22	17,380	17,380	17,380	17,910	0.0	3	5K	90M
1403/02/18	17,380	17,380	17,380	17,910	0.0	1	7K	122M
1403/02/17	17,410	17,410	17,410	17,910	(0.17)	10	58K	1B
1403/02/16	18,040	17,000	18,040	17,940	2.40	318	5M	98B
1403/02/12	17,520	17,520	17,520	17,520	3.00	7	33K	571M
1403/02/11	17,010	17,010	17,010	17,010	2.97	12	32K	544M
1403/02/10	16,520	16,520	16,520	16,520	2.99	7	31K	507M
1403/02/09	16,040	16,040	16,040	16,040	2.95	12	39K	620M
1403/02/08	15,580	15,580	15,580	15,580	2.97	5	81K	1B
1403/02/05	15,130	15,130	15,130	15,130	3.00	5	20K	296M
1403/02/04	14,690	14,690	14,690	14,690	2.94	4	18K	258M
1403/02/02	14,670	14,670	14,670	14,270	0.14	11	70K	1B
1403/02/01	14,650	14,650	14,650	14,250	0.14	11	72K	1B
1403/01/29	14,370	14,370	14,370	14,230	0.0	1	7K	101M
1403/01/28	14,370	14,370	14,370	14,230	0.0	1	200	3M
1403/01/27	14,370	14,370	14,370	14,230	0.0	4	40K	580M
1403/01/26	14,360	14,360	14,360	14,230	0.07	8	92K	1B
1403/01/25	14,630	14,630	14,630	14,220	0.07	10	37K	540M
1403/01/21	14,610	14,610	14,610	14,210	0.14	8	59K	866M
1403/01/20	14,580	14,580	14,580	14,190	0.21	3	111K	2B
1403/01/19	14,540	14,540	14,540	14,160	0.28	9	121K	2B
1403/01/18	14,510	14,510	14,510	14,120	0.21	18	110K	2B
1403/01/15	14,490	14,490	14,490	14,090	0.14	11	76K	1B
1403/01/14	14,460	14,460	14,460	14,070	0.21	15	91K	1B
1403/01/11	14,720	14,720	14,720	14,040	0.14	8	39K	570M
1403/01/08	14,440	14,440	14,440	14,020	0.0	2	3K	46M
1403/01/07	14,440	14,440	14,440	14,020	0.0	3	15K	223M
1403/01/06	14,430	14,430	14,430	14,020	0.07	4	27K	389M
1403/01/05	14,390	14,390	14,390	14,010	0.21	6	113K	2B
1402/12/28	14,350	14,350	14,350	13,980	0.29	12	136K	2B
1402/12/27	14,350	14,350	14,350	13,940	0.0	5	17K	244M
1402/12/23	13,610	13,610	13,650	13,940	(0.64)	20	298K	4B
1402/12/22	13,720	13,650	13,900	14,030	(0.07)	14	49K	670M
1402/12/21	13,650	13,650	14,000	14,040	(0.21)	19	162K	2B
1402/12/20	13,720	13,720	13,900	14,070	(0.5)	28	250K	3B
1402/12/16	13,870	13,870	13,880	14,140	(1.05)	32	494K	7B
1402/12/15	14,500	14,500	14,500	14,290	0.0	1	7K	96M
1402/12/14	13,890	13,890	14,000	14,290	(0.14)	14	59K	823M
1402/12/13	14,720	13,890	14,720	14,310	0.0	12	67K	961M
1402/12/12	13,900	13,900	14,130	14,310	(0.07)	10	38K	528M
1402/12/09	13,900	13,900	13,900	14,320	0.0	4	10K	139M
1402/12/08	13,910	13,910	13,910	14,320	(0.14)	20	79K	1B
1402/12/07	14,140	14,140	14,140	14,340	(1.58)	34	745K	11B
1402/12/05	14,180	14,160	14,180	14,570	(0.14)	8	73K	1B
1402/12/02	14,170	14,170	14,170	14,590	(0.07)	8	32K	455M
1402/12/01	14,180	14,180	14,180	14,600	(0.07)	10	28K	403M
1402/11/30	14,230	14,230	14,230	14,610	(0.34)	18	169K	2B
1402/11/29	14,260	14,260	14,260	14,660	(0.27)	23	118K	2B
1402/11/28	14,280	14,280	14,280	14,700	(0.14)	14	53K	756M
1402/11/25	15,170	14,290	15,170	14,720	(0.07)	12	49K	702M
1402/11/24	14,360	14,310	14,360	14,730	(0.14)	7	57K	811M
1402/11/23	14,360	14,360	14,440	14,750	(0.07)	10	35K	506M
1402/11/21	14,320	14,320	14,340	14,760	0.0	10	11K	161M
1402/11/18	14,390	14,330	14,500	14,760	(0.07)	14	47K	679M
1402/11/17	14,360	14,360	14,810	14,770	(0.2)	24	932K	14B
1402/11/16	14,530	14,400	14,530	14,800	(0.27)	18	132K	2B
1402/11/15	14,530	14,510	14,540	14,840	(0.74)	33	332K	5B
1402/11/14	14,540	14,540	15,420	14,950	(0.2)	13	155K	2B
1402/11/11	14,570	14,570	14,570	14,980	(0.27)	12	117K	2B
1402/11/10	14,900	14,680	15,000	15,020	(0.66)	78	584K	9B
1402/11/09	14,710	14,710	15,100	15,120	(0.26)	27	198K	3B
1402/11/08	14,940	14,890	15,100	15,160	(1.24)	35	843K	13B
1402/11/07	14,960	14,930	15,300	15,350	(0.26)	29	284K	4B
1402/11/04	14,950	14,950	15,000	15,390	(0.13)	6	43K	636M
1402/11/03	15,270	15,270	15,270	15,410	(2.1)	30	878K	13B
1402/11/02	15,320	15,320	15,320	15,740	(0.32)	20	124K	2B
1402/10/30	15,340	15,340	15,340	15,790	(0.13)	10	52K	790M
1402/10/27	15,440	15,440	15,440	15,810	(0.63)	15	264K	4B
1402/10/26	15,490	15,470	15,490	15,910	(0.19)	15	73K	1B
1402/10/25	15,480	15,480	15,490	15,940	(0.06)	6	14K	213M
1402/10/24	15,820	15,650	16,140	15,950	(1.12)	24	759K	12B
1402/10/23	16,200	15,820	16,200	16,130	(0.43)	20	432K	7B
1402/10/20	15,820	15,820	16,000	16,200	(0.61)	38	279K	4B
1402/10/19	15,890	15,890	16,090	16,300	(0.49)	31	258K	4B
1402/10/18	16,760	15,940	16,760	16,380	(0.3)	44	202K	3B
1402/10/17	16,440	16,060	16,440	16,430	4.92	95	2M	30B
1402/10/16	16,100	16,100	16,100	15,660	0.13	14	47K	754M
1402/10/13	16,080	16,080	16,080	15,640	0.13	5	63K	1B
1402/10/12	16,060	16,060	16,060	15,620	0.13	16	63K	1B
1402/10/11	16,040	16,040	16,040	15,600	0.13	11	56K	904M
1402/10/10	16,030	16,030	16,030	15,580	0.06	6	22K	349M
1402/10/09	15,960	15,960	15,960	15,570	0.45	17	210K	3B
1402/10/06	15,910	15,910	15,910	15,500	0.32	17	152K	2B
1402/10/05	15,760	15,760	15,760	15,450	0.91	46	422K	7B
1402/10/04	15,650	15,620	15,650	15,310	0.72	15	348K	5B
1402/10/03	14,760	14,760	15,500	15,200	1.00	63	455K	7B
1402/10/02	15,050	14,850	15,050	15,050	2.94	66	2M	27B
1402/09/29	14,340	14,340	15,040	14,620	0.07	18	91K	1B
1402/09/28	14,500	14,210	14,500	14,610	(0.2)	25	179K	3B
1402/09/27	14,350	14,340	14,940	14,640	(0.95)	87	561K	8B
1402/09/25	14,400	14,400	14,500	14,780	(0.14)	14	93K	1B
1402/09/22	14,380	14,380	14,800	14,800	(0.07)	9	58K	856M
1402/09/21	14,420	14,420	14,700	14,810	(0.34)	25	210K	3B
1402/09/20	14,600	14,460	14,600	14,860	(0.13)	14	67K	968M
1402/09/19	14,630	14,630	15,000	14,880	(0.13)	25	132K	2B
1402/09/18	14,800	14,490	14,910	14,900	(0.2)	19	143K	2B
1402/09/15	14,980	14,900	14,980	14,930	2.61	54	1M	19B
1402/09/14	14,920	14,920	14,920	14,550	0.41	15	198K	3B
1402/09/13	14,870	14,870	14,870	14,490	0.35	9	173K	3B
1402/09/12	14,750	14,750	14,750	14,440	0.77	10	365K	5B
1402/09/11	14,680	14,680	14,680	14,330	0.49	17	230K	3B
1402/09/08	14,160	14,160	14,630	14,260	0.35	24	447K	6B
1402/09/07	13,800	13,800	14,060	14,210	(0.07)	10	27K	380M
1402/09/06	13,830	13,830	14,450	14,220	(0.07)	26	119K	2B
1402/09/05	14,230	14,230	14,250	14,230	(2.93)	70	3M	43B
1402/09/04	14,400	14,400	14,410	14,660	(1.21)	12	559K	8B
1402/09/01	14,990	14,540	15,060	14,840	(0.93)	23	580K	9B
1402/08/30	14,700	14,700	14,770	14,980	(0.27)	13	188K	3B
1402/08/29	14,570	14,570	15,260	15,020	0.0	16	133K	2B
1402/08/28	14,590	14,590	14,620	15,020	(0.13)	20	67K	973M
1402/08/27	14,820	14,660	14,880	15,040	(0.2)	21	178K	3B
1402/08/24	14,710	14,670	14,710	15,070	0.0	3	9K	125M
1402/08/23	14,700	14,700	14,750	15,070	(0.53)	15	228K	3B
1402/08/22	15,240	15,220	15,590	15,150	0.07	19	123K	2B
1402/08/21	15,560	15,220	15,560	15,140	0.20	24	189K	3B
1402/08/20	15,300	15,120	15,430	15,110	0.80	39	428K	7B
1402/08/17	14,800	14,800	15,000	14,990	0.0	7	22K	324M
1402/08/16	14,580	14,580	15,130	14,990	0.0	12	50K	742M
1402/08/15	14,570	14,570	14,610	14,990	(0.2)	21	85K	1B
1402/08/14	14,600	14,600	14,600	15,020	(0.2)	5	78K	1B
1402/08/13	14,560	14,560	14,870	15,050	(1.76)	59	485K	7B
1402/08/10	14,870	14,870	14,870	15,320	0.0	1	3K	51M
1402/08/08	14,880	14,880	14,880	15,320	(0.13)	18	50K	747M
1402/08/07	14,880	14,880	14,880	15,340	0.0	2	8K	125M
1402/08/06	14,890	14,890	14,890	15,340	(0.07)	5	25K	371M
1402/08/03	15,130	15,130	16,040	15,350	(1.54)	65	951K	15B
1402/08/02	15,140	15,140	15,140	15,590	(0.06)	6	16K	242M
1402/08/01	15,550	15,200	15,550	15,600	(0.38)	12	176K	3B
1402/07/30	15,550	15,360	16,030	15,660	(0.06)	16	128K	2B
1402/07/29	15,380	15,380	15,390	15,670	(1.14)	30	487K	7B
1402/07/26	15,700	15,700	15,700	15,850	0.0	2	3K	50M
1402/07/25	15,580	15,580	16,000	15,850	(1.31)	42	552K	9B
1402/07/24	16,170	15,720	16,510	16,060	0.19	39	155K	3B
1402/07/23	15,690	15,690	16,180	16,030	(0.87)	12	359K	6B
1402/07/22	15,710	15,710	15,880	16,170	(0.12)	12	59K	925M
1402/07/19	15,880	15,880	16,360	16,190	(1.1)	28	445K	7B
1402/07/18	15,970	15,970	16,550	16,370	(0.55)	31	281K	5B
1402/07/17	16,040	16,040	16,950	16,460	(0.42)	23	196K	3B
1402/07/16	16,100	16,100	16,100	16,530	(0.36)	6	149K	2B
1402/07/15	16,120	16,110	16,130	16,590	(0.06)	7	16K	256M
1402/07/12	16,370	16,360	16,400	16,600	(1.54)	59	618K	10B
1402/07/10	16,380	16,380	16,830	16,860	(0.12)	15	58K	948M
1402/07/09	16,550	16,410	16,930	16,880	(0.18)	23	122K	2B
1402/07/08	16,970	16,550	16,970	16,910	(0.06)	21	72K	1B
1402/07/05	16,910	16,700	17,370	16,920	0.24	39	249K	4B
1402/07/04	17,130	16,910	17,130	16,880	1.44	50	634K	11B
1402/07/03	16,910	16,910	16,910	16,640	1.34	28	562K	10B
1402/07/01	16,420	16,420	16,420	16,420	2.95	29	1M	22B
1402/06/29	16,370	16,370	16,370	15,950	0.31	15	126K	2B
1402/06/28	16,360	16,360	16,360	15,900	0.06	6	32K	527M
1402/06/27	16,340	16,340	16,340	15,890	0.13	14	44K	717M
1402/06/26	16,330	16,330	16,330	15,870	0.06	5	28K	451M
1402/06/22	16,320	16,320	16,320	15,860	0.06	2	39K	643M
1402/06/18	16,280	16,280	16,280	15,850	0.25	19	95K	2B
1402/06/14	16,260	16,260	16,260	15,810	0.13	7	43K	702M
1402/06/13	15,450	15,450	16,240	15,790	0.13	23	106K	2B
1402/06/12	15,500	15,440	15,600	15,770	(0.06)	14	53K	822M
1402/06/11	15,650	15,370	15,990	15,780	(0.32)	24	172K	3B
1402/06/08	16,290	15,930	16,290	15,830	0.06	25	64K	1B
1402/06/07	16,150	16,150	16,150	15,820	0.89	22	390K	6B
1402/06/06	15,760	15,760	16,060	15,680	0.51	31	228K	4B
1402/06/05	15,980	15,560	15,980	15,600	0.52	23	257K	4B
1402/06/04	15,020	15,020	15,930	15,520	0.32	44	249K	4B
1402/06/01	15,320	15,320	15,990	15,470	(2.03)	23	959K	15B
1402/05/31	15,320	15,320	15,320	15,790	0.0	2	7K	101M
1402/05/30	15,750	15,750	16,330	15,790	(2.71)	91	2M	24B
1402/05/29	16,840	15,920	16,840	16,230	(1.1)	34	481K	8B
1402/05/28	17,000	16,360	17,020	16,410	(2.67)	68	1M	24B
1402/05/25	16,770	16,770	17,180	16,860	(2.43)	90	2M	40B
1402/05/24	17,380	16,860	17,730	17,280	(0.58)	29	300K	5B
1402/05/23	16,970	16,970	17,400	17,380	(0.63)	27	274K	5B
1402/05/22	17,400	17,400	17,450	17,490	(2.45)	44	928K	16B
1402/05/21	17,560	17,460	17,560	17,930	(0.39)	6	150K	3B
1402/05/18	18,350	17,800	18,350	18,000	(1.91)	37	684K	12B
1402/05/17	17,870	17,870	18,350	18,350	(0.38)	28	226K	4B
1402/05/16	18,350	18,020	18,350	18,420	(0.81)	25	346K	6B
1402/05/15	18,110	18,110	18,170	18,570	(0.48)	25	176K	3B
1402/05/14	18,100	18,100	18,830	18,660	0.05	30	223K	4B
1402/05/10	18,900	18,550	18,900	18,650	(2.36)	60	1M	26B
1402/05/09	19,100	19,100	19,800	19,100	(2.8)	57	3M	48B
1402/05/08	19,450	19,450	19,450	19,650	(2.0)	25	668K	13B
1402/05/07	20,300	19,700	20,300	20,050	(1.23)	23	385K	8B
1402/05/04	19,650	19,650	20,850	20,300	0.25	32	583K	12B
1402/05/03	20,100	19,800	20,100	20,250	(0.74)	27	263K	5B
1402/05/02	19,850	19,850	20,600	20,400	0.0	24	178K	4B
1402/05/01	20,000	19,950	20,650	20,400	(0.73)	30	466K	9B
1402/04/31	20,550	20,550	21,050	20,550	(2.84)	89	1M	25B
1402/04/28	21,650	20,700	21,650	21,150	(0.47)	73	479K	10B
1402/04/27	20,900	20,900	21,500	21,250	1.67	83	687K	15B
1402/04/26	20,650	20,600	21,150	20,900	(1.42)	68	653K	14B
1402/04/25	21,500	20,800	21,650	21,200	(0.93)	76	631K	13B
1402/04/24	21,450	20,950	21,450	21,400	2.54	94	2M	36B
1402/04/21	20,900	20,680	21,190	20,870	(2.06)	107	2M	49B
1402/04/20	21,320	20,700	21,320	21,310	2.95	97	2M	42B
1402/04/19	21,090	21,090	21,090	20,700	1.07	28	368K	8B
1402/04/18	20,840	20,840	20,840	20,480	1.19	33	396K	8B
1402/04/17	20,540	20,540	20,540	20,240	1.45	25	488K	10B
1402/04/14	20,220	20,220	20,220	19,950	1.58	31	555K	11B
1402/04/13	19,960	19,960	19,960	19,640	1.34	45	461K	9B
1402/04/12	18,860	18,860	19,660	19,380	1.52	58	823K	16B
1402/04/11	19,270	18,900	19,500	19,090	(0.52)	102	691K	13B
1402/04/10	18,990	18,780	19,290	19,190	(0.83)	62	355K	7B
1402/04/07	19,900	19,450	19,900	19,350	0.0	3	6K	122M
1402/04/06	20,000	19,200	20,300	19,350	(2.03)	129	5M	104B
1402/04/05	20,000	19,500	20,400	19,750	(1.74)	159	2M	48B
1402/04/04	20,000	19,650	20,500	20,100	(0.74)	71	427K	8B
1402/04/03	19,650	19,650	20,850	20,250	0.0	59	369K	7B
1402/03/31	19,800	19,750	19,950	20,250	(0.49)	37	159K	3B
1402/03/30	20,050	19,800	20,050	20,350	(0.25)	24	121K	2B
1402/03/29	20,650	20,000	20,650	20,400	(0.24)	36	216K	4B
1402/03/28	19,900	19,850	20,050	20,450	0.0	14	50K	1B
1402/03/27	20,500	20,100	20,800	20,450	1.24	59	514K	11B
1402/03/24	19,700	19,500	20,500	20,200	1.25	74	669K	14B
1402/03/23	19,850	19,650	20,000	19,950	(1.48)	60	484K	10B
1402/03/22	20,500	20,200	20,800	20,250	(2.64)	108	1M	22B
1402/03/21	20,800	20,800	20,800	20,800	2.97	74	1M	27B
1402/03/06	19,850	19,800	20,350	20,200	(0.98)	65	366K	7B
1402/03/03	21,150	20,050	21,150	20,400	(1.21)	70	661K	13B
1402/03/02	20,950	20,450	21,100	20,650	0.73	87	461K	10B
1402/03/01	21,650	20,500	21,700	20,500	(2.84)	202	7M	136B
1402/02/31	22,150	21,000	22,150	21,100	(2.31)	135	2M	33B
1402/02/30	21,900	20,700	21,900	21,600	1.41	167	2M	35B
1402/02/27	20,650	20,650	21,300	21,300	2.90	74	1M	28B
1402/02/25	21,100	20,200	21,250	20,700	(0.24)	112	2M	44B
1402/02/24	20,300	20,150	20,850	20,750	2.47	210	3M	62B
1402/02/23	20,850	19,900	20,850	20,250	(1.17)	268	3M	67B
1402/02/20	20,490	20,490	20,490	20,490	2.96	163	6M	126B
1402/02/19	20,210	20,210	20,210	19,900	1.38	34	498K	10B
1402/02/18	19,920	19,920	19,920	19,630	1.50	48	537K	11B
1402/02/17	19,490	19,490	19,490	19,340	2.17	35	775K	15B
1402/02/16	19,350	19,350	19,350	18,930	0.75	20	275K	5B
1402/02/13	19,290	19,290	19,290	18,790	0.32	16	128K	2B
1402/02/12	18,990	18,990	18,990	18,730	1.57	22	602K	11B
1402/02/11	18,850	18,850	18,850	18,440	0.71	26	266K	5B
1402/02/10	18,720	18,720	18,720	18,310	0.72	22	273K	5B
1402/02/09	18,220	18,220	18,220	18,180	2.77	25	1M	19B
1402/02/06	18,180	18,180	18,180	17,690	0.17	17	67K	1B
1402/02/05	18,170	18,170	18,170	17,660	0.06	20	23K	423M
1402/02/04	18,030	18,030	18,030	17,650	0.80	22	314K	6B
1402/01/30	17,930	17,930	17,930	17,510	0.57	31	219K	4B
1402/01/29	17,800	17,800	17,800	17,410	0.69	29	266K	5B
1402/01/28	17,780	17,780	17,780	17,290	0.12	18	53K	940M
1402/01/27	17,750	17,750	17,750	17,270	0.17	21	73K	1B
1402/01/26	17,700	17,700	17,700	17,240	0.29	20	103K	2B
1402/01/22	16,350	16,350	17,190	17,190	3.00	51	2M	31B
1402/01/21	16,690	16,600	16,690	16,690	2.96	125	4M	72B
1402/01/20	15,990	15,870	16,460	16,210	1.38	149	1M	24B
1402/01/19	15,700	15,500	16,380	15,990	0.44	112	813K	13B
1402/01/16	15,700	15,600	16,260	15,920	0.82	98	794K	13B
1402/01/15	16,150	15,740	16,450	15,790	(2.65)	158	6M	91B
1402/01/14	16,510	15,900	16,730	16,220	(0.31)	128	2M	28B
1402/01/09	16,260	16,180	16,500	16,270	(1.15)	111	1M	22B
1402/01/08	17,050	16,070	17,050	16,460	(0.6)	121	736K	12B
1402/01/07	16,670	16,240	16,670	16,560	2.22	136	2M	25B
1402/01/06	16,200	16,200	16,200	16,200	2.99	64	2M	27B
1402/01/05	16,100	16,100	16,100	15,730	0.58	15	263K	4B
1401/12/28	16,040	16,040	16,040	15,640	0.39	20	166K	3B
1401/12/27	15,950	15,950	15,960	15,580	0.52	25	237K	4B
1401/12/24	15,520	15,100	15,520	15,500	2.85	147	2M	38B
1401/12/23	15,250	14,500	15,250	15,070	1.76	218	5M	75B
1401/12/22	14,810	14,810	14,810	14,810	2.99	151	2M	36B
1401/12/21	14,110	14,110	14,380	14,380	2.93	113	3M	38B
1401/12/20	13,980	13,730	13,980	13,970	2.87	113	2M	23B
1401/12/16	13,410	13,300	13,680	13,580	2.18	84	2M	29B
1401/12/15	13,350	13,280	13,420	13,290	0.08	36	391K	5B
1401/12/14	13,210	13,210	13,440	13,280	0.45	72	638K	9B
1401/12/13	13,190	13,000	13,380	13,220	(0.97)	124	1M	15B
1401/12/10	12,900	12,900	13,520	13,350	1.68	196	3M	44B
1401/12/09	13,200	12,800	13,300	13,130	(0.38)	81	880K	12B
1401/12/08	13,220	13,060	13,450	13,180	(1.35)	123	3M	33B
1401/12/07	13,010	13,010	13,530	13,360	1.67	86	2M	23B
1401/12/06	12,890	12,420	13,150	13,140	2.90	169	4M	51B
1401/12/03	12,900	12,620	12,900	12,770	0.08	43	350K	4B
1401/12/02	12,500	12,500	12,760	12,760	2.99	73	3M	39B
1401/12/01	11,920	11,920	12,400	12,390	2.91	89	3M	41B
1401/11/30	12,210	11,740	12,210	12,040	(0.5)	45	630K	8B
1401/11/26	12,320	12,060	12,320	12,100	(2.65)	51	1M	17B
1401/11/25	12,510	12,410	12,790	12,430	(2.81)	45	2M	22B
1401/11/24	13,000	12,840	13,090	12,790	0.63	56	701K	9B
1401/11/23	12,740	12,310	13,060	12,710	0.16	61	651K	8B
1401/11/19	12,470	12,470	12,710	12,690	2.84	108	3M	33B
1401/11/18	12,120	12,110	12,340	12,340	2.92	73	2M	24B
1401/11/17	11,960	11,640	12,180	11,990	0.0	42	367K	4B
1401/11/16	12,440	11,950	12,440	11,990	(2.6)	80	2M	26B
1401/11/12	12,680	12,010	12,680	12,310	(0.08)	29	291K	4B
1401/11/11	11,700	11,700	12,330	12,320	2.84	114	3M	35B
1401/11/10	11,810	11,810	12,040	11,980	(1.56)	52	846K	10B
1401/11/09	12,200	12,170	12,200	12,170	(2.95)	88	3M	38B
1401/11/08	12,400	12,400	12,430	12,540	(1.8)	63	1M	13B
1401/11/05	12,860	12,550	12,860	12,770	2.24	132	947K	12B
1401/11/04	12,300	12,300	12,910	12,490	(0.64)	167	3M	41B
1401/11/03	12,200	12,200	12,790	12,570	0.16	111	1M	17B
1401/11/02	12,750	12,540	12,790	12,550	(2.86)	96	2M	20B
1401/11/01	13,350	12,910	13,350	12,920	(2.86)	135	2M	31B
1401/10/28	13,190	13,190	13,580	13,300	(2.13)	204	2M	33B
1401/10/27	13,300	13,300	13,700	13,590	2.10	152	2M	23B
1401/10/26	13,330	13,070	13,330	13,310	2.78	215	4M	52B
1401/10/24	12,500	12,380	13,140	12,950	1.49	221	2M	30B
1401/10/21	12,260	12,150	12,890	12,760	1.92	293	3M	34B
1401/10/20	12,400	12,360	12,800	12,520	(1.73)	205	2M	29B
1401/10/19	13,060	12,740	13,060	12,740	(2.97)	220	3M	39B
1401/10/18	13,540	13,030	13,540	13,130	(2.23)	350	3M	42B
1401/10/17	13,590	12,850	13,630	13,430	1.44	517	7M	88B
1401/10/14	13,240	13,240	13,240	13,240	2.95	133	4M	54B
1401/10/13	12,940	12,940	12,940	12,860	2.31	35	659K	9B
1401/10/12	12,850	12,850	12,850	12,570	0.72	19	210K	3B
1401/10/11	12,660	12,660	12,660	12,480	1.46	33	425K	5B
1401/10/10	12,460	12,460	12,460	12,300	1.65	39	460K	6B
1401/10/07	12,330	12,330	12,330	12,100	1.00	35	291K	4B
1401/10/05	12,200	12,200	12,200	11,980	1.10	24	307K	4B
1401/10/04	12,120	12,120	12,120	11,850	0.68	21	203K	2B
1401/10/03	12,070	12,070	12,070	11,770	0.43	23	131K	2B
1401/09/30	11,960	11,960	11,960	11,720	0.86	28	278K	3B
1401/09/29	11,500	11,300	11,650	11,620	2.65	140	3M	32B
1401/09/28	10,880	10,880	11,340	11,320	2.82	137	3M	36B
1401/09/27	10,850	10,750	11,200	11,010	1.01	127	2M	19B
1401/09/26	10,800	10,750	10,970	10,900	(0.55)	103	864K	9B
1401/09/23	11,000	10,820	11,210	10,960	0.09	122	969K	11B
1401/09/22	10,930	10,790	10,950	10,950	2.91	133	3M	38B
1401/09/21	10,230	10,230	10,660	10,640	2.80	172	3M	31B
1401/09/20	9,790	9,790	10,380	10,350	2.68	204	3M	33B
1401/09/19	10,110	10,080	10,200	10,080	(2.98)	212	5M	55B
1401/09/16	10,410	10,120	10,410	10,390	2.77	394	8M	83B
1401/09/15	10,110	10,110	10,110	10,110	2.95	62	2M	20B
1401/09/14	9,820	9,820	9,820	9,820	2.94	46	2M	18B
1401/09/13	9,540	9,540	9,540	9,540	2.91	58	2M	17B
1401/09/12	9,100	9,100	9,270	9,270	3.00	65	2M	17B
1401/09/09	9,210	8,990	9,210	9,000	0.56	67	329K	3B
1401/09/08	8,910	8,850	9,200	8,950	(1.86)	97	2M	14B
1401/09/07	9,050	9,000	9,180	9,120	(0.65)	57	580K	5B
1401/09/06	8,990	8,990	9,130	9,180	(0.11)	20	97K	882M
1401/09/05	9,100	8,980	9,260	9,190	(0.43)	73	471K	4B
1401/09/02	8,990	8,990	9,350	9,230	(0.11)	67	233K	2B
1401/09/01	9,110	9,100	9,340	9,240	(1.28)	64	552K	5B
1401/08/30	9,510	9,260	9,510	9,360	(0.74)	92	657K	6B
1401/08/29	9,420	9,420	9,560	9,430	(2.88)	170	5M	43B
1401/08/28	9,800	9,710	9,990	9,710	(3.0)	79	3M	25B
1401/08/25	9,980	9,780	10,160	10,010	(0.3)	77	209K	2B
1401/08/24	10,140	9,810	10,140	10,040	0.30	204	668K	7B
1401/08/23	10,020	9,780	10,020	10,010	2.88	313	6M	63B
1401/08/22	9,730	9,730	9,730	9,730	2.96	68	2M	19B
1401/08/21	9,450	9,450	9,450	9,450	2.94	70	2M	17B
1401/08/18	9,180	9,180	9,180	9,180	2.91	69	2M	18B
1401/08/17	9,080	8,920	9,080	8,920	1.13	56	455K	4B
1401/08/16	8,600	8,600	8,910	8,820	1.85	82	3M	23B
1401/08/15	8,570	8,550	8,860	8,660	0.46	74	409K	4B
1401/08/14	8,250	8,230	8,650	8,620	2.62	114	2M	21B
1401/08/11	8,440	8,230	8,440	8,400	(0.36)	52	866K	7B
1401/08/10	8,280	8,270	8,570	8,430	0.0	51	325K	3B
1401/08/09	8,040	8,040	8,520	8,430	1.81	114	2M	19B
1401/08/08	8,360	8,280	8,370	8,280	(2.93)	86	1M	12B
1401/08/07	8,460	8,460	8,620	8,530	(2.18)	95	882K	7B
1401/08/04	8,790	8,710	8,890	8,720	(2.79)	104	3M	23B
1401/08/03	8,780	8,750	8,980	8,970	(0.44)	73	287K	3B
1401/08/02	9,280	8,810	9,280	9,010	(0.66)	78	527K	5B
1401/08/01	9,140	9,030	9,140	9,070	2.14	112	1M	10B
1401/07/30	8,450	8,450	8,890	8,880	2.78	142	3M	24B
1401/07/27	8,420	8,420	8,830	8,640	0.70	122	795K	7B
1401/07/26	8,380	8,380	8,640	8,580	(0.12)	71	436K	4B
1401/07/25	8,520	8,520	8,700	8,590	(2.16)	112	957K	8B
1401/07/24	8,720	8,620	8,750	8,780	(0.68)	75	425K	4B
1401/07/23	8,650	8,650	8,900	8,840	2.20	205	1M	12B
1401/07/20	8,230	8,230	8,730	8,650	2.00	181	2M	15B
1401/07/19	8,520	8,450	8,600	8,480	(2.64)	330	2M	16B
1401/07/18	8,630	8,630	8,860	8,710	(2.02)	267	920K	8B
1401/07/17	8,890	8,890	8,910	8,890	(2.95)	269	1M	10B
1401/07/16	9,110	9,100	9,410	9,160	(2.35)	457	2M	14B
1401/07/12	9,380	9,380	9,450	9,380	(3.0)	733	3M	25B
1401/07/11	9,640	9,640	9,640	9,670	(2.62)	195	862K	8B
1401/07/10	9,910	9,910	9,910	9,930	(2.74)	198	885K	9B
1401/07/09	10,210	10,210	10,210	10,210	(2.95)	325	1M	13B
1401/07/06	10,320	10,320	10,940	10,520	(1.03)	1,213	10M	105B
1401/07/04	10,630	10,630	10,630	10,630	(2.92)	71	2M	18B
1401/07/02	10,950	10,950	10,950	10,950	(2.93)	45	2M	19B
1401/06/30	11,280	11,280	11,280	11,280	(2.93)	68	2M	22B
1401/06/29	11,620	11,620	11,620	11,620	(2.92)	98	3M	34B
1401/06/28	11,970	11,970	11,970	11,970	(2.92)	81	3M	32B
1401/06/27	12,330	12,330	12,330	12,330	(2.99)	40	2M	21B
1401/06/23	12,710	12,710	12,710	12,710	(2.98)	62	3M	35B
1401/06/22	13,100	13,100	13,100	13,100	(2.96)	75	3M	44B
1401/06/21	13,500	13,500	13,500	13,500	(2.95)	39	2M	23B
1401/06/20	13,910	13,910	13,910	13,910	(3.0)	32	2M	24B
1401/06/19	14,340	14,340	14,340	14,340	(2.98)	87	2M	25B
1401/06/16	15,000	14,550	15,450	14,780	73.47	2,001	33M	488B
1399/03/03	8,546	8,546	8,546	8,520	2.68	182	2M	18B
1399/02/31	8,265	8,100	8,329	8,298	2.61	397	8M	66B
1399/02/30	8,087	8,000	8,087	8,087	2.99	509	16M	130B
1399/02/29	7,877	7,877	7,877	7,852	2.67	92	2M	18B
1399/02/28	7,327	7,327	7,779	7,648	1.26	479	12M	95B
1399/02/27	7,473	7,472	7,777	7,553	(1.95)	721	9M	66B
1399/02/24	7,684	7,684	7,950	7,703	(4.76)	872	15M	113B
1399/02/23	8,000	7,956	8,000	8,088	(1.39)	148	1M	10B
1399/02/22	8,202	8,201	8,400	8,202	(2.98)	392	5M	45B
1399/02/21	8,840	8,334	8,840	8,454	(1.59)	704	8M	67B
1399/02/20	8,030	8,020	8,663	8,591	4.12	935	15M	125B
1399/02/17	8,250	8,250	8,350	8,251	(2.99)	311	2M	19B
1399/02/16	8,506	8,505	8,600	8,505	(3.0)	555	4M	33B
1399/02/15	8,765	8,764	8,888	8,768	(2.96)	1,043	15M	129B
1399/02/14	9,168	8,850	9,168	9,035	1.43	2,625	12M	108B
1399/02/13	8,750	8,750	8,917	8,908	2.89	1,163	14M	129B
1399/02/10	8,487	8,487	8,900	8,658	(1.04)	1,796	22M	189B
1399/02/09	8,749	8,749	8,749	8,749	(2.99)	163	4M	32B
1399/02/08	9,015	9,015	9,184	9,019	(2.95)	282	3M	30B
1399/02/07	9,650	9,094	9,650	9,293	(0.87)	1,033	9M	84B
1399/02/06	9,378	9,201	9,378	9,375	2.97	914	11M	103B
1399/02/03	9,108	9,000	9,108	9,105	2.96	664	12M	112B
1399/02/02	8,853	8,594	8,853	8,843	2.87	433	9M	78B
1399/02/01	8,406	8,404	8,800	8,596	(0.77)	617	5M	41B
1399/01/31	8,879	8,599	8,879	8,663	(2.27)	758	12M	104B
1399/01/30	8,879	8,450	8,879	8,864	2.82	563	6M	53B
1399/01/27	8,449	8,358	8,874	8,621	0.06	898	8M	67B
1399/01/26	8,650	8,448	8,960	8,616	(1.07)	691	6M	51B
1399/01/25	8,949	8,429	8,949	8,709	0.23	411	3M	22B
1399/01/24	8,680	8,320	8,701	8,689	2.85	443	6M	55B
1399/01/23	8,466	8,225	8,468	8,448	2.75	449	5M	45B
1399/01/20	8,200	8,000	8,223	8,222	2.98	498	6M	50B
1399/01/19	7,979	7,778	7,995	7,984	2.85	400	4M	33B
1399/01/18	7,861	7,500	7,861	7,763	1.70	584	4M	32B
1399/01/17	7,980	7,531	7,980	7,633	(1.67)	1,011	11M	81B
1399/01/16	7,779	7,600	7,790	7,763	2.63	874	4M	34B
1399/01/11	7,580	7,400	7,583	7,564	2.73	725	6M	44B
1399/01/10	7,368	7,300	7,368	7,363	2.92	880	7M	52B
1399/01/09	7,200	6,850	7,220	7,154	2.05	897	7M	53B
1399/01/06	7,000	6,900	7,112	7,010	1.51	870	9M	64B
1399/01/05	7,085	6,673	7,085	6,906	0.39	1,042	12M	80B
1398/12/28	6,722	6,722	7,068	6,879	(0.72)	997	10M	70B
1398/12/27	6,850	6,826	7,041	6,929	(1.53)	941	9M	59B
1398/12/26	7,004	7,004	7,190	7,037	(2.53)	1,791	28M	194B
1398/12/25	7,017	7,017	7,017	7,220	(0.18)	47	162K	1B
1398/12/24	7,440	7,070	7,440	7,233	(0.75)	310	2M	17B
1398/12/21	7,289	7,200	7,289	7,288	2.98	1,545	16M	118B
1398/12/20	7,020	6,802	7,128	7,077	2.25	1,685	16M	116B
1398/12/19	7,050	6,703	7,117	6,921	0.16	5,003	64M	441B
1398/12/17	6,910	6,910	6,910	6,910	5.00	419	6M	44B
1398/12/14	6,629	6,629	6,629	6,581	2.25	175	3M	17B
1398/12/13	6,438	6,323	6,438	6,436	2.96	1,141	21M	132B
1398/12/12	6,150	6,056	6,303	6,251	2.14	1,522	20M	126B
1398/12/11	6,300	6,001	6,301	6,120	0.03	2,537	30M	182B
1398/12/10	5,712	5,712	6,312	6,118	1.76	2,314	22M	132B
1398/12/07	6,028	5,701	6,028	6,012	2.72	1,579	25M	148B
1398/12/06	5,853	5,853	5,853	5,853	2.99	91	2M	11B
1398/12/05	5,683	5,683	5,683	5,683	2.99	64	868K	5B
1398/12/04	5,518	5,518	5,518	5,518	4.98	273	5M	30B
1398/12/03	5,270	5,006	5,279	5,256	2.54	389	7M	36B
1398/11/30	5,126	5,126	5,126	5,126	2.99	97	650K	3B
1398/11/29	4,977	4,977	4,977	4,977	2.98	170	2M	9B
1398/11/28	5,030	4,802	5,030	4,833	(2.36)	1,394	18M	89B
1398/11/27	5,000	4,835	5,050	4,950	(0.68)	1,645	18M	91B
1398/11/26	5,140	4,916	5,190	4,984	(1.66)	1,470	14M	72B
1398/11/23	5,000	4,903	5,122	5,068	1.91	550	5M	27B
1398/11/21	5,147	4,849	5,147	4,973	(0.5)	6,668	98M	487B
1398/11/20	4,998	4,998	4,998	4,998	2.99	133	2M	8B
1398/11/19	4,853	4,853	4,853	4,853	5.00	1,183	27M	131B
1398/11/16	4,622	4,622	4,622	4,622	2.99	55	159K	736M
1398/11/15	4,488	4,488	4,488	4,488	2.98	388	8M	37B
1398/11/14	4,358	4,358	4,358	4,358	2.98	52	235K	1B
1398/11/13	4,232	4,232	4,232	4,232	4.99	364	8M	32B
1398/11/12	4,031	4,031	4,031	4,031	2.99	59	304K	1B
1398/11/08	3,914	3,914	3,914	3,914	3.00	1,163	25M	97B
1398/11/07	3,708	3,650	3,801	3,800	2.95	1,429	21M	80B
1398/11/06	3,708	3,603	3,708	3,691	2.53	490	5M	17B
1398/11/05	3,513	3,510	3,629	3,600	2.16	326	3M	9B
1398/11/02	3,450	3,450	3,579	3,524	1.03	297	2M	7B
1398/11/01	3,512	3,460	3,515	3,488	(0.71)	310	2M	8B
1398/10/30	3,612	3,477	3,649	3,513	(1.9)	579	4M	13B
1398/10/29	3,599	3,450	3,630	3,581	1.02	494	4M	14B
1398/10/28	3,659	3,447	3,659	3,545	(0.23)	684	5M	18B
1398/10/25	3,549	3,480	3,558	3,553	2.84	636	7M	25B
1398/10/24	3,351	3,351	3,492	3,455	1.89	794	11M	38B
1398/10/23	3,328	3,270	3,459	3,391	0.77	525	3M	12B
1398/10/22	3,390	3,300	3,394	3,365	2.09	508	4M	12B
1398/10/21	3,298	3,251	3,298	3,296	1.92	233	2M	7B
1398/10/18	3,234	3,234	3,234	3,234	(1.97)	7	32K	102M
1398/10/17	3,299	3,299	3,302	3,299	(3.0)	197	2M	8B
1398/10/15	3,401	3,401	3,401	3,401	(2.99)	77	888K	3B
1398/10/14	3,506	3,506	3,506	3,506	(2.99)	23	73K	254M
1398/10/11	3,600	3,553	3,675	3,614	1.29	503	3M	9B
1398/10/10	3,580	3,430	3,609	3,568	1.83	942	9M	34B
1398/10/09	3,619	3,430	3,619	3,504	(0.57)	1,264	11M	40B
1398/10/08	3,529	3,414	3,529	3,524	4.85	1,440	16M	55B
1398/10/07	3,361	3,361	3,361	3,361	2.97	175	2M	7B
1398/10/04	3,264	3,201	3,264	3,264	3.00	371	5M	16B
1398/10/03	3,145	3,051	3,189	3,169	2.32	394	3M	8B
1398/10/02	3,100	3,030	3,157	3,097	0.98	690	5M	16B
1398/10/01	3,128	3,011	3,128	3,067	(0.29)	389	3M	9B
1398/09/30	3,101	3,031	3,101	3,076	2.06	385	3M	8B
1398/09/27	2,903	2,903	3,037	3,014	2.20	529	4M	12B
1398/09/26	2,999	2,909	3,055	2,949	(1.63)	594	4M	12B
1398/09/25	2,997	2,997	3,050	2,998	(2.95)	476	4M	13B
1398/09/24	3,139	2,968	3,145	3,089	1.01	757	10M	32B
1398/09/23	3,089	2,976	3,125	3,058	(0.03)	353	2M	6B
1398/09/20	3,136	3,053	3,136	3,059	(2.8)	426	4M	12B
1398/09/19	3,240	3,010	3,240	3,147	1.48	383	2M	7B
1398/09/18	3,102	3,021	3,102	3,101	2.95	855	12M	39B
1398/09/17	3,000	2,951	3,036	3,012	2.17	562	5M	16B
1398/09/16	2,948	2,929	2,948	2,948	2.97	464	7M	20B
1398/09/13	2,812	2,787	2,930	2,863	0.56	667	9M	25B
1398/09/12	2,896	2,800	2,896	2,847	0.46	253	1M	4B
1398/09/11	2,900	2,789	2,945	2,834	(1.43)	427	4M	12B
1398/09/10	2,955	2,833	2,989	2,875	(1.54)	621	4M	12B
1398/09/09	2,993	2,842	3,014	2,920	(0.24)	693	6M	18B
1398/09/06	2,810	2,801	2,939	2,927	2.56	419	4M	13B
1398/09/05	2,835	2,826	2,940	2,854	(2.03)	668	4M	13B
1398/09/04	3,030	2,894	3,030	2,913	(2.35)	924	6M	17B
1398/09/03	2,899	2,850	2,992	2,983	4.67	903	7M	20B
1398/09/02	2,850	2,800	2,850	2,850	3.00	307	3M	8B
1398/08/29	2,693	2,693	2,768	2,767	2.94	134	1M	4B
1398/08/28	2,669	2,669	2,689	2,688	2.95	472	5M	13B
1398/08/27	2,659	2,505	2,659	2,611	1.12	973	10M	27B
1398/08/26	2,590	2,405	2,590	2,582	4.66	526	7M	19B
1398/08/25	2,467	2,363	2,467	2,467	2.96	739	15M	36B
1398/08/22	2,397	2,360	2,397	2,396	2.92	71	476K	1B
1398/08/21	2,330	2,252	2,336	2,328	2.65	92	392K	914M
1398/08/20	2,322	2,253	2,340	2,268	(2.33)	291	2M	5B
1398/08/19	2,350	2,320	2,350	2,322	(2.89)	84	336K	781M
1398/08/18	2,463	2,389	2,471	2,391	(2.88)	105	692K	2B
1398/08/14	2,466	2,462	2,466	2,462	(2.99)	198	3M	7B
1398/08/13	2,600	2,458	2,600	2,538	0.20	365	3M	8B
1398/08/12	2,536	2,440	2,536	2,533	4.84	305	4M	10B
1398/08/11	2,416	2,416	2,416	2,416	2.98	30	195K	471M
1398/08/08	2,346	2,346	2,346	2,346	2.99	30	188K	441M
1398/08/06	2,229	2,229	2,279	2,278	2.94	88	1M	3B
1398/08/04	2,210	2,210	2,299	2,213	(2.85)	114	909K	2B
1398/08/01	2,281	2,276	2,376	2,278	(2.9)	116	1M	3B
1398/07/30	2,378	2,251	2,389	2,346	1.12	219	2M	4B
1398/07/29	2,350	2,306	2,397	2,320	(2.4)	226	1M	3B
1398/07/28	2,511	2,373	2,511	2,377	(2.82)	96	596K	1B
1398/07/24	2,375	2,375	2,521	2,446	(0.08)	424	4M	9B
1398/07/23	2,525	2,442	2,569	2,448	(2.74)	115	1M	3B
1398/07/22	2,555	2,515	2,649	2,517	(2.89)	227	2M	6B
1398/07/21	2,670	2,590	2,670	2,592	(2.92)	1,015	14M	36B
1398/07/20	2,800	2,652	2,808	2,670	(2.34)	588	8M	21B
1398/07/17	2,714	2,713	2,830	2,734	(2.22)	186	784K	2B
1398/07/16	2,862	2,696	2,862	2,796	0.61	739	9M	25B
1398/07/15	2,800	2,706	2,813	2,779	1.72	813	9M	26B
1398/07/14	2,740	2,731	2,814	2,732	(2.95)	298	3M	8B
1398/07/13	2,860	2,814	2,860	2,815	(2.96)	557	5M	14B
1398/07/10	2,950	2,860	2,999	2,901	(1.59)	316	3M	10B
1398/07/09	2,960	2,880	2,960	2,948	2.57	262	2M	7B
1398/07/08	2,895	2,820	2,896	2,874	2.20	181	1M	3B
1398/07/07	2,800	2,789	2,949	2,812	(2.19)	608	4M	10B
1398/07/06	2,875	2,875	2,875	2,875	(2.97)	150	903K	3B
1398/07/03	2,963	2,963	2,963	2,963	(2.98)	51	105K	311M
1398/07/02	3,100	3,007	3,110	3,054	(3.57)	344	2M	6B
1398/07/01	3,192	3,100	3,230	3,167	(0.78)	248	2M	6B
1398/06/31	3,192	3,192	3,192	3,192	0.0	10	21K	67M
1398/06/30	3,192	3,192	3,192	3,192	0.0	9	17K	53M
1398/06/27	3,192	3,192	3,192	3,192	(0.96)	16	26K	83M
1398/06/26	3,388	3,192	3,388	3,223	(2.04)	394	3M	9B
1398/06/25	3,290	3,290	3,290	3,290	5.99	64	836K	3B
1398/06/13	3,104	3,104	3,104	3,104	2.99	202	2M	6B
1398/06/12	3,014	3,014	3,014	3,014	2.97	178	2M	5B
1398/06/11	2,819	2,819	2,991	2,927	0.79	420	4M	11B
1398/06/10	2,904	2,904	2,925	2,904	(2.97)	373	2M	6B
1398/06/09	2,937	2,912	3,299	2,993	(7.48)	1,020	5M	16B
1398/06/06	3,224	3,224	3,475	3,235	(9.69)	1,716	16M	51B
1398/06/05	3,603	3,500	3,660	3,582	(3.71)	1,101	6M	20B
1398/06/04	3,531	3,531	3,767	3,720	1.53	592	3M	12B
1398/06/03	3,799	3,400	3,799	3,664	(1.64)	536	3M	11B
1398/06/02	3,600	3,500	3,799	3,725	5.76	1,262	7M	26B
1398/05/30	3,501	3,401	3,600	3,522	1.09	465	2M	8B
1398/05/28	3,400	3,216	3,547	3,484	1.25	459	2M	9B
1398/05/27	3,710	3,398	3,718	3,441	(8.85)	874	8M	28B
1398/05/26	3,791	3,699	3,900	3,775	(2.56)	289	2M	6B
1398/05/23	3,880	3,750	4,020	3,874	2.79	315	2M	8B
1398/05/22	3,760	3,663	3,927	3,769	(0.89)	356	2M	7B
1398/05/20	3,980	3,725	3,980	3,803	(2.86)	275	1M	4B
1398/05/19	3,970	3,810	4,000	3,915	(0.05)	259	1M	5B
1398/05/16	3,934	3,820	3,995	3,917	3.43	281	1M	5B
1398/05/15	3,850	3,703	3,890	3,787	(1.51)	237	1M	4B
1398/05/14	4,100	3,751	4,140	3,845	(4.11)	354	2M	7B
1398/05/13	3,999	3,910	4,145	4,010	4.43	355	2M	7B
1398/05/12	3,770	3,601	3,996	3,840	2.35	397	2M	6B
1398/05/09	3,780	3,650	3,940	3,752	(2.19)	320	1M	5B
1398/05/08	3,824	3,750	4,041	3,836	(0.85)	344	2M	6B
1398/05/07	4,200	3,755	4,200	3,869	(7.26)	600	3M	11B
1398/05/06	4,100	3,900	4,365	4,172	5.11	1,080	7M	30B
1398/05/05	3,998	3,703	4,150	3,969	3.12	382	2M	7B
1398/05/02	3,900	3,690	3,988	3,849	(0.67)	340	2M	7B
1398/05/01	3,600	3,400	4,046	3,875	2.76	691	5M	19B
1398/04/31	3,825	3,650	3,825	3,771	5.28	415	2M	7B
1398/04/30	3,500	3,444	3,649	3,582	7.96	400	2M	8B
1398/04/29	3,297	3,150	3,403	3,318	7.24	266	1M	5B
1398/04/26	3,029	2,900	3,365	3,094	(2.55)	153	805K	2B
1398/04/25	3,350	3,027	3,450	3,175	(5.59)	141	493K	2B
1398/04/24	3,549	3,310	3,549	3,363	(2.1)	144	501K	2B
1398/04/23	3,353	3,353	3,540	3,435	0.15	177	836K	3B
1398/04/22	3,521	3,382	3,540	3,430	(3.22)	201	905K	3B
1398/04/19	3,400	3,400	3,621	3,544	2.46	215	1M	4B
1398/04/18	3,555	3,360	3,600	3,459	(3.46)	330	2M	6B
1398/04/17	3,660	3,471	3,660	3,583	(0.42)	397	3M	10B
1398/04/16	3,830	3,520	3,830	3,598	(0.91)	347	2M	6B
1398/04/15	3,700	3,420	3,830	3,631	1.03	789	5M	17B
1398/04/12	3,607	3,350	3,686	3,594	2.42	442	2M	8B
1398/04/11	3,460	3,460	3,700	3,509	(8.71)	1,038	7M	24B
1398/04/10	4,173	3,756	4,173	3,844	(1.64)	33	310K	1B
1398/04/04	3,940	3,662	3,940	3,908	7.42	3	9K	37M
1398/04/03	3,344	3,343	3,660	3,638	9.31	142	1M	4B
1398/04/02	3,222	3,222	3,426	3,328	1.93	205	902K	3B
1398/04/01	3,325	3,114	3,390	3,265	(4.25)	169	800K	3B
1398/03/29	3,300	3,212	3,500	3,410	(0.53)	279	1M	5B
1398/03/28	3,312	3,210	3,590	3,428	3.44	310	2M	5B
1398/03/27	3,366	3,032	3,480	3,314	(0.15)	408	2M	7B
1398/03/26	3,319	3,319	3,319	3,319	9.97	204	2M	6B
1398/03/25	2,800	2,668	3,086	3,018	7.56	411	4M	12B
1398/03/22	2,726	2,645	2,902	2,806	5.45	292	2M	5B
1398/03/21	2,757	2,630	2,757	2,661	(3.97)	97	572K	2B
1398/03/20	2,980	2,681	2,995	2,771	(1.21)	341	2M	5B
1398/03/19	2,655	2,536	2,873	2,805	7.39	328	3M	8B
1398/03/18	2,560	2,441	2,670	2,612	2.19	435	4M	10B
1398/03/13	2,422	2,422	2,600	2,556	5.32	352	3M	6B
1398/03/12	2,560	2,395	2,560	2,427	(2.57)	393	3M	7B
1398/03/11	2,590	2,401	2,590	2,491	(2.12)	200	1M	3B
1398/03/08	2,540	2,506	2,595	2,545	0.67	170	1M	3B
1398/03/07	2,520	2,490	2,649	2,528	(0.04)	397	2M	6B
1398/03/05	2,609	2,491	2,609	2,529	(0.47)	191	981K	2B
1398/03/04	2,691	2,480	2,691	2,541	(2.19)	222	1M	3B
1398/03/01	2,719	2,500	2,719	2,598	2.85	277	2M	4B
1398/02/31	2,349	2,312	2,637	2,526	5.34	374	1M	3B
1398/02/30	2,480	2,310	2,500	2,398	(2.16)	179	989K	2B
1398/02/29	2,502	2,380	2,550	2,451	(2.62)	270	1M	3B
1398/02/28	2,537	2,486	2,590	2,517	(0.79)	216	1M	3B
1398/02/25	2,688	2,456	2,688	2,537	(1.59)	257	1M	3B
1398/02/24	2,420	2,420	2,680	2,578	5.31	339	2M	4B
1398/02/23	2,374	2,374	2,532	2,448	1.92	296	2M	5B
1398/02/22	2,524	2,392	2,535	2,402	(9.6)	396	3M	6B
1398/02/21	2,850	2,520	2,850	2,657	(1.26)	316	2M	5B
1398/02/18	2,888	2,601	2,888	2,691	(6.89)	694	4M	10B
1398/02/17	2,888	2,888	3,286	2,890	(9.91)	53	201K	580M
1398/02/10	3,222	3,100	3,244	3,208	1.17	341	1M	5B
1398/02/09	3,155	3,155	3,240	3,171	(1.52)	261	1M	4B
1398/02/08	3,220	3,155	3,267	3,220	1.13	155	811K	3B
1398/02/07	3,133	3,133	3,290	3,184	(3.37)	226	947K	3B
1398/02/04	3,400	3,240	3,400	3,295	(2.08)	123	524K	2B
1398/02/03	3,398	3,192	3,418	3,365	(0.71)	160	949K	3B
1398/02/02	3,471	3,299	3,580	3,389	2.11	273	1M	4B
1398/01/31	3,385	3,161	3,385	3,319	5.00	199	1M	4B
1398/01/28	3,242	3,000	3,300	3,161	(3.45)	238	1M	3B
1398/01/27	3,499	3,200	3,499	3,274	(5.84)	382	2M	7B
1398/01/26	3,375	3,222	3,523	3,477	4.32	513	4M	12B
1398/01/25	3,414	3,201	3,480	3,333	(4.58)	478	3M	9B
1398/01/24	3,700	3,417	3,860	3,493	(7.98)	591	3M	11B
1398/01/21	3,900	3,561	4,100	3,796	(2.42)	882	6M	22B
1398/01/20	3,800	3,662	3,914	3,890	9.30	894	8M	33B
1398/01/19	3,559	3,470	3,559	3,559	9.98	595	7M	24B
1398/01/18	3,330	3,140	3,340	3,236	0.22	565	4M	13B
1398/01/17	3,261	3,165	3,344	3,229	4.33	367	2M	6B
1398/01/11	3,047	2,980	3,250	3,095	3.10	421	2M	6B
1398/01/10	3,002	2,900	3,070	3,002	(1.83)	263	1M	3B
1398/01/07	3,150	2,950	3,158	3,058	(4.32)	237	1M	4B
1398/01/06	3,270	3,156	3,270	3,196	2.21	184	1M	4B
1398/01/05	2,960	2,960	3,249	3,127	(1.54)	128	246K	768M
1397/12/28	3,518	3,080	3,518	3,176	(6.17)	358	1M	4B
1397/12/27	3,573	3,256	3,573	3,385	4.12	386	3M	9B
1397/12/26	3,316	3,191	3,447	3,251	(1.96)	302	1M	4B
1397/12/25	3,658	3,275	3,658	3,316	(8.85)	685	6M	20B
1397/12/22	3,523	3,400	3,800	3,638	3.53	485	2M	8B
1397/12/21	3,152	3,152	3,621	3,514	6.74	824	6M	21B
1397/12/20	3,350	3,115	3,351	3,292	1.48	157	2M	8B
1397/12/14	3,106	3,001	3,390	3,244	4.44	989	6M	18B
1397/12/13	3,085	3,010	3,110	3,106	9.83	443	7M	20B
1397/12/12	2,550	2,409	2,876	2,828	8.15	645	5M	14B
1397/12/11	2,755	2,566	2,755	2,615	(8.28)	691	5M	13B
1397/12/08	2,740	2,730	2,939	2,851	5.09	716	5M	15B
1397/12/07	2,530	2,400	2,750	2,713	8.52	673	8M	21B
1397/12/06	2,490	2,301	2,560	2,500	5.84	1,007	8M	19B
1397/12/05	2,269	2,222	2,381	2,362	9.10	526	6M	14B
1397/12/04	1,924	1,924	2,222	2,165	7.18	662	6M	13B
1397/12/01	1,998	1,867	2,110	2,020	0.85	170	1M	2B
1397/11/30	2,151	1,922	2,151	2,003	(5.56)	266	1M	3B
1397/11/29	2,189	2,042	2,189	2,121	1.19	268	1M	3B
1397/11/28	1,902	1,901	2,139	2,096	7.76	550	5M	10B
1397/11/27	2,080	1,901	2,080	1,945	(0.71)	123	930K	2B
1397/11/24	2,110	1,900	2,110	1,959	(5.27)	248	1M	3B
1397/11/23	1,901	1,901	2,169	2,068	4.29	380	3M	5B
1397/11/21	2,140	1,946	2,150	1,983	(8.28)	392	4M	8B
1397/11/17	2,051	2,051	2,184	2,162	8.86	668	6M	13B
1397/11/16	1,955	1,880	1,995	1,986	9.48	523	7M	14B
1397/11/15	1,748	1,702	1,865	1,814	6.96	181	1M	2B
1397/11/14	1,800	1,641	1,830	1,696	(6.97)	235	2M	3B
1397/11/13	1,898	1,766	1,970	1,823	(7.08)	274	2M	4B
1397/11/10	2,090	1,813	2,090	1,962	0.0	664	5M	10B
1397/11/09	1,895	1,830	2,013	1,962	7.21	1,063	13M	26B
1397/11/08	1,670	1,670	1,837	1,830	20.47	133	2M	3B
1397/11/06	1,469	1,402	1,610	1,519	(0.07)	381	4M	6B
1397/11/03	1,530	1,448	1,560	1,520	3.19	1,070	15M	22B
1397/11/02	1,316	1,316	1,476	1,473	9.76	896	21M	30B
1397/11/01	1,420	1,306	1,420	1,342	(2.68)	49	304K	408M
1397/10/30	1,360	1,351	1,410	1,379	(0.72)	79	348K	480M
1397/10/29	1,450	1,351	1,450	1,389	(0.14)	85	561K	779M
1397/10/26	1,470	1,358	1,470	1,391	(3.67)	110	493K	686M
1397/10/25	1,390	1,390	1,499	1,444	4.18	202	1M	2B
1397/10/24	1,340	1,325	1,447	1,386	5.08	234	2M	2B
1397/10/23	1,348	1,303	1,348	1,319	(0.83)	51	167K	221M
1397/10/22	1,340	1,316	1,343	1,330	0.99	55	263K	350M
1397/10/19	1,343	1,290	1,345	1,317	(0.38)	39	187K	247M
1397/10/18	1,346	1,295	1,346	1,322	1.61	67	718K	949M
1397/10/17	1,348	1,277	1,348	1,301	0.23	41	163K	212M
1397/10/16	1,369	1,278	1,358	1,298	(1.89)	31	95K	123M
1397/10/15	1,310	1,259	1,350	1,323	2.24	94	335K	444M
1397/10/12	1,300	1,290	1,340	1,294	(2.34)	33	135K	174M
1397/10/11	1,333	1,285	1,361	1,325	2.63	91	497K	659M
1397/10/10	1,349	1,272	1,349	1,291	(2.49)	51	192K	247M
1397/10/09	1,325	1,300	1,340	1,324	0.30	72	365K	483M
1397/10/08	1,270	1,270	1,349	1,320	4.35	86	419K	554M
1397/10/05	1,260	1,251	1,292	1,265	0.0	59	240K	303M
1397/10/04	1,271	1,250	1,299	1,265	(1.17)	93	640K	810M
1397/10/03	1,320	1,268	1,320	1,280	(0.23)	15	44K	56M
1397/10/02	1,250	1,242	1,328	1,283	2.31	45	276K	354M
1397/10/01	1,300	1,250	1,300	1,254	(2.41)	63	305K	382M
1397/09/28	1,240	1,240	1,348	1,285	(2.36)	105	892K	1B
1397/09/27	1,449	1,309	1,449	1,316	(9.49)	174	1M	2B
1397/09/26	1,480	1,340	1,512	1,454	0.28	161	1M	2B
1397/09/25	1,465	1,380	1,475	1,450	8.13	400	4M	6B
1397/09/24	1,254	1,231	1,384	1,341	6.51	94	718K	962M
1397/09/21	1,252	1,252	1,270	1,259	(1.87)	29	125K	157M
1397/09/19	1,274	1,255	1,300	1,283	0.86	34	196K	251M
1397/09/18	1,274	1,248	1,285	1,272	0.32	75	427K	543M
1397/09/17	1,335	1,245	1,338	1,268	(2.54)	27	94K	119M
1397/09/14	1,200	1,200	1,324	1,301	2.93	32	198K	257M
1397/09/13	1,339	1,257	1,339	1,264	0.40	21	74K	93M
1397/09/12	1,368	1,230	1,368	1,259	(1.02)	7	14K	18M
1397/09/11	1,305	1,251	1,305	1,272	(0.86)	30	121K	154M
1397/09/10	1,345	1,205	1,345	1,283	1.66	27	180K	230M
1397/09/07	1,295	1,250	1,295	1,262	0.56	85	229K	290M
1397/09/06	1,318	1,225	1,318	1,255	0.48	82	515K	647M
1397/09/05	1,300	1,215	1,300	1,249	(6.02)	46	239K	298M
1397/09/03	1,400	1,300	1,400	1,329	(2.78)	41	165K	220M
1397/08/30	1,437	1,332	1,437	1,367	1.11	35	102K	139M
1397/08/29	1,448	1,321	1,448	1,352	0.22	32	82K	110M
1397/08/28	1,399	1,266	1,434	1,349	(1.39)	38	75K	102M
1397/08/27	1,449	1,320	1,449	1,368	(2.7)	19	55K	75M
1397/08/26	1,454	1,400	1,506	1,406	(4.94)	58	280K	394M
1397/08/23	1,525	1,453	1,525	1,479	1.23	26	55K	81M
1397/08/22	1,579	1,450	1,579	1,461	0.27	21	174K	254M
1397/08/21	1,433	1,433	1,499	1,457	0.48	27	118K	172M
1397/08/20	1,455	1,418	1,540	1,450	(1.09)	28	130K	188M
1397/08/19	1,435	1,435	1,500	1,466	(2.66)	33	260K	381M
1397/08/15	1,570	1,480	1,599	1,506	(2.52)	42	210K	316M
1397/08/14	1,550	1,401	1,566	1,545	1.91	17	34K	52M
1397/08/13	1,598	1,500	1,598	1,516	(2.19)	24	157K	239M
1397/08/12	1,680	1,500	1,680	1,550	(6.29)	37	127K	197M
1397/08/09	1,699	1,600	1,700	1,654	(1.66)	45	124K	204M
1397/08/07	1,700	1,585	1,700	1,682	5.85	13	18K	30M
1397/08/06	1,640	1,516	1,640	1,589	5.51	33	148K	235M
1397/08/05	1,664	1,390	1,664	1,506	(1.05)	17	44K	66M
1397/08/02	1,700	1,490	1,700	1,522	(6.57)	53	219K	334M
1397/08/01	1,830	1,600	1,830	1,629	(5.84)	40	180K	294M
1397/07/30	1,800	1,711	1,800	1,730	(3.84)	46	288K	498M
1397/07/29	1,869	1,742	1,869	1,799	(0.72)	72	355K	638M
1397/07/28	1,794	1,723	1,890	1,812	4.20	102	647K	1B
1397/07/25	1,874	1,703	1,874	1,739	(3.71)	64	258K	449M
1397/07/24	1,890	1,700	1,890	1,806	3.38	68	315K	569M
1397/07/23	1,650	1,650	1,755	1,747	9.46	71	722K	1B
1397/07/22	1,482	1,482	1,778	1,596	(2.86)	26	63K	100M
1397/07/21	1,800	1,611	1,800	1,643	(8.16)	102	616K	1B
1397/07/18	1,850	1,651	1,880	1,789	(1.43)	84	492K	879M
1397/07/17	1,666	1,562	1,830	1,815	9.07	125	869K	2B
1397/07/16	1,645	1,645	1,742	1,664	(8.92)	160	1M	2B
1397/07/15	1,833	1,817	1,911	1,827	(9.46)	143	1M	2B
1397/07/14	1,915	1,855	2,263	2,018	(1.94)	145	1M	2B
1397/07/11	2,043	2,043	2,200	2,058	(9.3)	198	2M	3B
1397/07/10	2,411	2,259	2,411	2,269	(9.6)	99	494K	1B
1397/07/09	2,625	2,408	2,653	2,510	(6.17)	696	5M	12B
1397/07/08	2,599	2,522	2,798	2,675	4.21	480	3M	8B
1397/07/07	2,836	2,480	2,836	2,567	(0.73)	744	5M	13B
1397/07/04	2,500	2,500	2,591	2,586	9.76	447	3M	8B
1397/07/03	2,390	2,220	2,435	2,356	(1.71)	277	1M	3B
1397/07/02	2,281	2,281	2,695	2,397	(4.46)	183	1M	3B
1397/07/01	2,514	2,350	2,750	2,509	9.76	411	6M	14B
1397/06/26	2,286	2,286	2,286	2,286	9.96	73	1M	3B
1397/06/25	2,079	2,074	2,079	2,079	10.00	227	4M	8B
1397/06/21	1,890	1,890	1,890	1,890	9.95	4	63K	119M
1397/06/20	1,719	1,719	1,719	1,719	9.98	6	19K	32M
1397/06/19	1,563	1,563	1,563	1,563	9.99	4	18K	28M
1397/06/18	1,330	1,330	1,466	1,421	6.60	60	346K	492M
1397/06/17	1,305	1,305	1,357	1,333	2.15	14	46K	61M
1397/06/14	1,280	1,271	1,389	1,305	(2.61)	21	68K	89M
1397/06/13	1,275	1,275	1,350	1,340	8.24	26	92K	124M
1397/06/12	1,260	1,193	1,260	1,238	4.03	23	55K	68M
1397/06/11	1,260	1,162	1,290	1,190	(7.82)	42	149K	177M
1397/06/10	1,350	1,250	1,350	1,291	0.70	9	39K	50M
1397/06/07	1,250	1,250	1,310	1,282	1.02	18	111K	142M
1397/06/06	1,384	1,222	1,384	1,269	(3.5)	7	8K	10M
1397/06/05	1,300	1,300	1,354	1,315	4.95	29	116K	152M
1397/06/04	1,313	1,182	1,313	1,253	(3.62)	10	98K	123M
1397/06/03	1,299	1,299	1,302	1,300	0.0	51	431K	560M
1397/05/30	1,298	1,298	1,300	1,300	1.09	12	67K	87M
1397/05/29	1,250	1,250	1,300	1,286	(1.0)	10	71K	91M
1397/05/28	1,283	1,283	1,310	1,299	1.80	5	13K	17M
1397/05/27	1,275	1,275	1,281	1,276	(9.89)	4	17K	21M
1397/05/24	1,420	1,390	1,420	1,416	7.11	6	8K	12M
1397/05/23	1,284	1,284	1,450	1,322	(7.29)	23	172K	228M
1397/05/22	1,398	1,300	1,474	1,426	6.42	50	340K	485M
1397/05/21	1,212	1,212	1,373	1,340	7.29	65	421K	564M
1397/05/20	1,151	1,151	1,261	1,249	8.89	210	5M	6B
1397/05/17	1,134	1,134	1,172	1,147	1.15	4	20K	23M
1397/05/16	1,131	1,130	1,135	1,134	(3.57)	8	44K	50M
1397/05/15	1,273	1,153	1,273	1,176	(7.84)	10	30K	35M
1397/05/14	1,222	1,222	1,295	1,276	2.08	17	136K	173M
1397/05/13	1,250	1,250	1,250	1,250	(1.81)	1	2K	2M
1397/05/10	1,400	1,250	1,400	1,273	(4.57)	17	145K	185M
1397/05/09	1,235	1,235	1,339	1,334	8.37	28	197K	263M
1397/05/08	1,102	1,102	1,257	1,231	6.95	16	150K	185M
1397/05/07	1,230	1,120	1,230	1,151	(5.96)	11	37K	43M
1397/05/06	1,160	1,160	1,292	1,224	4.08	12	35K	43M
1397/05/03	1,161	1,161	1,187	1,176	(8.77)	15	110K	129M
1397/04/31	1,290	1,287	1,290	1,289	2.79	3	4K	5M
1397/04/30	1,290	1,250	1,290	1,254	6.00	2	8K	10M
1397/04/27	1,200	1,119	1,200	1,183	(1.42)	6	70K	83M
1397/04/26	1,200	1,200	1,200	1,200	1.61	50	682K	818M
1397/04/25	1,112	1,112	1,211	1,181	(1.09)	17	54K	63M
1397/04/24	1,121	1,111	1,210	1,194	(0.83)	15	44K	52M
1397/04/23	1,204	1,204	1,204	1,204	(0.82)	4	5K	6M
1397/04/20	1,234	1,173	1,245	1,214	(6.83)	7	52K	63M
1397/04/19	1,300	1,300	1,329	1,303	0.23	28	377K	492M
1397/04/16	1,298	1,298	1,301	1,300	0.31	20	221K	287M
1397/04/13	1,205	1,205	1,300	1,296	2.21	24	151K	196M
1397/04/12	1,280	1,162	1,286	1,268	(1.4)	8	48K	61M
1397/04/11	1,288	1,244	1,300	1,286	(0.16)	16	122K	157M
1397/04/10	1,280	1,280	1,290	1,288	(0.16)	17	33K	42M
1397/04/09	1,280	1,280	1,290	1,290	1.34	7	53K	69M
1397/04/06	1,300	1,200	1,300	1,273	(3.12)	12	25K	32M
1397/04/05	1,348	1,300	1,409	1,314	(2.59)	14	35K	46M
1397/04/04	1,351	1,348	1,351	1,349	0.07	6	12K	17M
1397/04/03	1,340	1,340	1,350	1,348	(6.06)	5	34K	46M
1397/04/02	1,441	1,390	1,441	1,435	7.57	8	28K	39M
1397/03/30	1,340	1,330	1,351	1,334	(4.17)	7	45K	60M
1397/03/29	1,372	1,372	1,430	1,392	(3.67)	14	67K	94M
1397/03/28	1,485	1,362	1,485	1,445	(1.5)	14	75K	109M
1397/03/27	1,498	1,450	1,498	1,467	4.94	52	1M	2B
1397/03/23	1,392	1,390	1,399	1,398	2.19	5	24K	34M
1397/03/22	1,280	1,280	1,393	1,368	7.97	24	293K	401M
1397/03/21	1,214	1,214	1,290	1,267	1.36	15	65K	83M
1397/03/20	1,250	1,211	1,275	1,250	0.0	10	36K	45M
1397/03/19	1,250	1,250	1,250	1,250	(6.23)	1	5K	6M
1397/02/25	1,284	1,284	1,350	1,333	(2.56)	6	8K	10M
1397/02/24	1,300	1,300	1,530	1,368	(2.22)	7	10K	13M
1397/02/23	1,381	1,350	1,419	1,399	8.45	18	105K	147M
1397/02/19	1,290	1,290	1,290	1,290	0.0	1	23K	30M
1397/02/18	1,300	1,259	1,302	1,290	(1.3)	7	37K	48M
1397/02/17	1,430	1,300	1,430	1,307	(2.39)	11	42K	55M
1397/02/16	1,300	1,300	1,380	1,339	2.84	14	87K	116M
1397/02/15	1,300	1,300	1,310	1,302	(9.83)	4	28K	36M
1397/02/10	1,444	1,444	1,444	1,444	9.98	6	28K	40M
1397/02/09	1,313	1,313	1,315	1,313	(9.88)	8	18K	23M
1397/02/05	1,418	1,418	1,650	1,457	(3.13)	6	14K	20M
1397/02/04	1,500	1,500	1,514	1,504	9.22	11	44K	65M
1397/02/03	1,638	1,374	1,638	1,377	(9.65)	4	8K	11M
1397/02/01	1,530	1,521	1,531	1,524	0.20	8	39K	60M
1397/01/29	1,489	1,450	1,565	1,521	6.89	25	115K	175M
1397/01/28	1,424	1,423	1,424	1,423	9.88	5	10K	14M
1397/01/27	1,230	1,230	1,303	1,295	9.28	9	44K	57M
1397/01/26	1,283	1,148	1,283	1,185	(7.06)	20	124K	147M
1397/01/22	1,266	1,266	1,283	1,275	(9.32)	2	11K	13M
1397/01/21	1,494	1,350	1,494	1,406	2.40	5	26K	36M
1397/01/18	1,420	1,335	1,453	1,373	(7.42)	12	96K	132M
1397/01/15	1,688	1,405	1,688	1,483	(4.38)	12	57K	85M
1397/01/14	1,554	1,550	1,554	1,551	0.0	6	16K	25M
1397/01/08	1,550	1,550	1,552	1,551	(6.96)	2	15K	23M
1396/12/28	1,671	1,661	1,671	1,667	(0.54)	10	66K	110M
1396/12/27	1,650	1,650	1,712	1,676	1.58	5	24K	40M
1396/12/26	1,650	1,649	1,650	1,650	0.0	7	41K	67M
1396/12/23	1,650	1,649	1,650	1,650	0.24	6	55K	90M
1396/12/22	1,651	1,640	1,651	1,646	(0.36)	13	126K	207M
1396/12/21	1,649	1,645	1,660	1,652	5.90	26	157K	260M
1396/12/20	1,562	1,550	1,562	1,560	(5.45)	3	14K	21M
1396/12/19	1,650	1,649	1,651	1,650	0.0	10	63K	104M
1396/12/16	1,650	1,649	1,650	1,650	(0.36)	19	96K	158M
1396/12/15	1,580	1,550	1,680	1,656	0.18	27	135K	224M
1396/12/14	1,650	1,650	1,660	1,653	0.18	11	35K	58M
1396/12/13	1,650	1,648	1,665	1,650	4.30	15	86K	142M
1396/12/12	1,581	1,581	1,582	1,582	(4.06)	8	38K	60M
1396/12/09	1,650	1,648	1,650	1,649	(1.32)	6	37K	61M
1396/12/08	1,650	1,650	1,688	1,671	1.27	4	36K	60M
1396/12/07	1,700	1,650	1,700	1,650	(0.18)	5	20K	33M
1396/12/06	1,655	1,648	1,670	1,653	0.18	18	71K	117M
1396/12/05	1,650	1,648	1,650	1,650	(0.06)	17	82K	135M
1396/12/02	1,651	1,650	1,700	1,651	0.18	9	100K	164M
1396/11/30	1,653	1,643	1,653	1,648	(0.24)	15	116K	192M
1396/11/29	1,652	1,652	1,652	1,652	(0.78)	5	12K	19M
1396/11/28	1,670	1,653	1,671	1,665	(4.48)	9	17K	28M
1396/11/25	1,715	1,715	1,750	1,743	1.57	34	284K	496M
1396/11/21	1,652	1,650	1,745	1,716	2.20	12	102K	174M
1396/11/18	1,699	1,661	1,699	1,679	2.88	6	18K	30M
1396/11/17	1,563	1,563	1,661	1,632	(4.0)	20	74K	122M
1396/11/16	1,610	1,610	1,735	1,700	3.98	48	292K	497M
1396/11/15	1,600	1,598	1,650	1,635	(2.74)	8	22K	36M
1396/11/14	1,600	1,598	1,740	1,681	6.26	38	218K	366M
1396/11/11	1,669	1,559	1,669	1,582	(5.21)	9	32K	50M
1396/11/10	1,690	1,665	1,690	1,669	(3.58)	19	113K	188M
1396/11/09	1,640	1,640	1,736	1,731	9.63	96	1M	2B
1396/11/08	1,575	1,565	1,740	1,579	(8.99)	19	53K	84M
1396/11/07	1,688	1,688	1,735	1,735	2.91	12	96K	167M
1396/11/04	1,660	1,650	1,720	1,686	(1.69)	33	296K	499M
1396/11/03	1,740	1,690	1,745	1,715	0.59	27	291K	499M
1396/11/02	1,735	1,653	1,750	1,705	1.55	63	495K	844M
1396/11/01	1,647	1,643	1,737	1,679	3.51	58	406K	681M
1396/10/30	1,680	1,557	1,680	1,622	(1.22)	14	68K	110M
1396/10/27	1,651	1,600	1,784	1,642	(1.32)	14	17K	28M
1396/10/26	1,619	1,610	1,707	1,664	7.22	60	427K	711M
1396/10/25	1,540	1,540	1,585	1,552	1.64	103	921K	1B
1396/10/24	1,615	1,521	1,615	1,527	1.19	21	68K	103M
1396/10/23	1,479	1,321	1,537	1,509	7.94	47	291K	439M
1396/10/20	1,490	1,351	1,490	1,398	(5.09)	20	127K	178M
1396/10/19	1,500	1,414	1,500	1,473	5.36	28	182K	269M
1396/10/18	1,520	1,323	1,520	1,398	(4.83)	17	137K	191M
1396/10/17	1,482	1,440	1,559	1,469	(5.23)	38	212K	312M
1396/10/16	1,510	1,510	1,640	1,550	2.04	29	198K	307M
1396/10/13	1,600	1,483	1,694	1,519	(7.72)	70	622K	946M
1396/10/12	1,641	1,635	1,690	1,646	(1.02)	19	69K	114M
1396/10/11	1,537	1,502	1,700	1,663	7.57	128	1M	2B
1396/10/10	1,650	1,451	1,700	1,546	(3.56)	63	302K	467M
1396/10/09	1,560	1,402	1,650	1,603	6.87	129	1M	2B
1396/10/06	1,420	1,420	1,516	1,500	8.77	114	951K	1B
1396/10/05	1,460	1,250	1,460	1,379	1.62	67	540K	744M
1396/10/04	1,493	1,351	1,493	1,357	(5.7)	5	16K	21M
1396/10/03	1,416	1,391	1,461	1,439	(5.27)	27	209K	300M
1396/10/02	1,523	1,480	1,594	1,519	1.06	63	327K	497M
1396/09/29	1,436	1,413	1,523	1,503	8.52	234	2M	3B
1396/09/28	1,390	1,286	1,420	1,385	5.97	81	584K	809M
1396/09/27	1,420	1,269	1,420	1,307	(7.24)	94	623K	814M
1396/09/26	1,390	1,312	1,454	1,409	6.58	145	977K	1B
1396/09/25	1,300	1,242	1,356	1,322	7.22	96	913K	1B
1396/09/22	1,230	1,181	1,256	1,233	2.92	92	470K	579M
1396/09/21	1,166	1,166	1,226	1,198	1.10	66	487K	583M
1396/09/20	1,192	1,130	1,230	1,185	0.51	32	177K	210M
1396/09/19	1,112	1,112	1,230	1,179	4.43	112	804K	948M
1396/09/18	1,175	1,113	1,175	1,129	(1.83)	41	336K	379M
1396/09/14	1,111	1,111	1,200	1,150	(1.79)	48	219K	252M
1396/09/13	1,255	1,160	1,255	1,171	(2.58)	19	126K	148M
1396/09/12	1,250	1,185	1,250	1,202	(4.68)	33	175K	210M
1396/09/11	1,274	1,220	1,278	1,261	4.39	48	419K	528M
1396/09/08	1,260	1,180	1,289	1,208	1.68	43	269K	325M
1396/09/07	1,193	1,123	1,239	1,188	(3.73)	44	218K	260M
1396/09/05	1,184	1,181	1,299	1,234	(0.8)	92	449K	554M
1396/09/04	1,270	1,211	1,311	1,244	(1.66)	91	574K	714M
1396/09/01	1,334	1,243	1,334	1,265	(8.4)	157	1M	1B
1396/08/30	1,439	1,335	1,467	1,381	(1.85)	170	1M	2B
1396/08/29	1,399	1,351	1,490	1,407	(4.74)	232	1M	2B
1396/08/27	1,490	1,469	1,546	1,477	(9.5)	185	1M	2B
1396/08/24	1,841	1,507	1,841	1,632	(2.51)	920	10M	17B
1396/08/23	1,674	1,674	1,674	1,674	9.99	96	2M	3B
1396/08/22	1,522	1,522	1,522	1,522	9.97	26	386K	587M
1396/08/21	1,384	1,384	1,384	1,384	9.93	18	264K	365M
1396/08/20	1,106	1,106	1,278	1,259	8.35	53	461K	580M
1396/08/17	1,100	1,100	1,172	1,162	9.01	66	460K	534M
1396/08/16	1,070	1,060	1,070	1,066	(0.74)	7	19K	20M
1396/08/15	1,089	1,072	1,089	1,074	2.58	5	17K	18M
1396/08/13	1,040	1,020	1,072	1,047	2.35	8	26K	27M
1396/08/10	1,022	1,001	1,060	1,023	1.49	11	66K	68M
1396/08/09	1,110	1,000	1,110	1,008	(7.86)	10	112K	113M
1396/08/08	1,100	1,081	1,105	1,094	(0.55)	9	32K	35M
1396/08/07	1,065	1,065	1,120	1,100	3.19	7	23K	25M
1396/08/06	1,065	1,065	1,068	1,066	2.01	5	19K	21M
1396/08/03	1,030	1,030	1,060	1,045	(1.69)	7	12K	12M
1396/08/01	1,060	1,060	1,070	1,063	(0.56)	4	14K	15M
1396/07/29	1,070	1,066	1,070	1,069	0.0	3	17K	18M
1396/07/26	1,068	1,068	1,070	1,069	0.19	2	6K	7M
1396/07/25	1,066	1,065	1,070	1,067	(0.09)	7	21K	23M
1396/07/24	1,174	1,050	1,174	1,068	(1.11)	24	105K	112M
1396/07/23	1,072	1,070	1,184	1,080	(9.09)	20	135K	146M
1396/07/22	1,248	1,135	1,248	1,188	(2.86)	2	11K	13M
1396/07/19	1,094	1,094	1,330	1,223	0.74	7	14K	17M
1396/07/17	1,330	1,189	1,330	1,214	(7.96)	10	45K	55M
1396/07/16	1,330	1,220	1,339	1,319	8.29	33	87K	115M
1396/07/15	1,200	1,200	1,290	1,218	3.75	9	30K	37M
1396/07/12	1,060	1,050	1,192	1,174	8.30	79	275K	323M
1396/07/11	1,156	1,051	1,156	1,084	(5.98)	11	19K	20M
1396/07/10	1,153	1,150	1,158	1,153	9.19	7	11K	13M
1396/07/05	1,099	1,053	1,099	1,056	(0.56)	5	14K	15M
1396/07/04	1,072	1,061	1,072	1,062	(0.84)	7	27K	29M
1396/07/03	1,070	1,068	1,072	1,071	(2.46)	7	15K	16M
1396/07/02	1,101	1,093	1,101	1,098	(0.18)	17	62K	68M
1396/07/01	1,070	1,070	1,174	1,100	(2.22)	18	43K	47M
1396/06/29	1,131	1,121	1,199	1,125	(9.64)	28	89K	101M
1396/06/28	1,255	1,146	1,260	1,245	8.64	35	156K	194M
1396/06/27	1,119	1,063	1,161	1,146	8.52	46	341K	390M
1396/06/26	1,055	1,055	1,063	1,056	1.25	3	5K	5M
1396/06/25	1,070	1,034	1,159	1,043	(1.88)	8	79K	82M
1396/06/22	1,090	1,051	1,090	1,063	(2.3)	3	6K	6M
1396/06/21	1,070	1,053	1,100	1,088	1.59	6	26K	29M
1396/06/20	1,071	1,071	1,071	1,071	(0.65)	1	863	924K
1396/06/19	1,065	1,065	1,153	1,078	(1.55)	4	9K	10M
1396/06/15	1,150	1,062	1,150	1,095	(4.7)	6	29K	32M
1396/06/14	1,100	1,100	1,163	1,149	8.60	22	71K	82M
1396/06/13	1,200	1,028	1,210	1,058	(7.36)	38	372K	393M
1396/06/12	1,108	1,108	1,150	1,142	3.07	7	29K	33M
1396/06/11	1,101	1,101	1,150	1,108	0.73	7	20K	22M
1396/06/08	1,103	1,040	1,163	1,100	3.97	12	304K	334M
1396/06/07	1,103	1,020	1,103	1,058	(3.82)	11	88K	93M
1396/06/06	1,051	1,051	1,110	1,100	1.01	41	370K	407M
1396/06/05	1,091	1,081	1,095	1,089	(6.52)	6	9K	10M
1396/06/04	1,037	1,037	1,180	1,165	5.62	31	255K	298M
1396/06/01	1,000	1,000	1,130	1,103	3.47	13	87K	96M
1396/05/31	1,020	1,020	1,108	1,066	0.09	3	6K	6M
1396/05/30	1,063	1,061	1,065	1,065	(7.95)	5	48K	51M
1396/05/29	1,170	1,101	1,200	1,157	1.67	11	34K	40M
1396/05/25	1,100	1,100	1,200	1,138	(0.96)	23	93K	105M
1396/05/24	1,200	1,150	1,200	1,149	2.59	16	224K	267M
1396/05/23	1,150	1,150	1,169	1,120	0.27	14	56K	65M
1396/05/22	1,150	1,150	1,506	1,117	11.25	27	195K	259M
1396/05/21	1,096	1,096	1,120	1,004	0.70	10	37K	41M
1396/05/18	1,000	953	1,299	997	(0.1)	10	69K	68M
1396/04/27	1,000	953	1,000	998	(3.57)	15	63K	63M
1396/04/26	1,035	1,034	1,037	1,035	(9.84)	15	70K	72M
1396/04/25	1,143	1,143	1,299	1,148	(9.54)	24	113K	130M
1396/04/24	1,279	1,163	1,279	1,269	9.11	47	254K	323M
1396/04/21	1,088	1,088	1,172	1,163	9.10	39	313K	364M
1396/04/19	1,100	1,010	1,107	1,066	5.23	22	88K	94M
1396/04/18	990	990	1,050	1,013	2.43	4	38K	38M
1396/04/17	978	977	990	989	9.89	20	263K	260M
1396/04/12	900	900	900	900	(5.26)	6	50K	45M
1396/04/11	950	950	950	950	(2.26)	1	48K	46M
1396/04/10	1,017	950	1,017	972	3.08	2	3K	3M
1396/04/07	950	855	1,000	943	(0.74)	16	59K	56M
1396/04/04	950	950	950	950	0.0	1	2K	2M
1396/04/03	950	950	950	950	0.0	2	10K	10M
1396/03/31	950	950	950	950	(0.94)	3	37K	35M
1396/03/29	960	944	960	959	(0.72)	4	25K	24M
1396/03/28	970	960	971	966	(6.4)	6	57K	55M
1396/03/27	1,057	971	1,057	1,032	7.39	7	33K	34M
1396/03/24	961	960	961	961	(3.8)	9	110K	106M
1396/03/23	999	999	999	999	(0.1)	1	15K	15M
1396/03/22	1,001	999	1,001	1,000	(4.49)	4	53K	53M
1396/03/21	1,040	1,040	1,048	1,047	1.85	7	26K	27M
1396/03/20	1,010	1,000	1,050	1,028	(0.39)	6	13K	13M
1396/03/17	1,021	1,010	1,040	1,032	(3.55)	6	40K	41M
1396/03/16	1,069	1,069	1,070	1,070	3.38	14	92K	98M
1396/03/13	1,094	1,010	1,095	1,035	0.78	16	19K	20M
1396/03/10	1,010	1,010	1,077	1,027	(3.39)	4	21K	21M
1396/03/09	1,072	1,050	1,079	1,063	5.77	8	14K	15M
1396/03/08	1,098	982	1,098	1,005	(2.71)	5	48K	48M
1396/03/07	1,050	964	1,110	1,033	(1.62)	8	40K	41M
1396/03/06	1,082	1,000	1,102	1,050	3.24	9	18K	19M
1396/03/03	942	942	1,064	1,017	5.06	42	610K	621M
1396/03/02	970	951	995	968	(0.62)	15	79K	76M
1396/03/01	922	922	998	974	(4.79)	3	16K	15M
1396/02/31	1,025	1,020	1,025	1,023	6.78	7	21K	21M
1396/02/30	954	954	958	958	9.99	3	18K	18M
1396/02/27	867	864	892	871	(8.12)	5	30K	26M
1396/02/25	1,027	931	1,027	948	(3.95)	5	11K	10M
1396/02/24	950	924	1,030	987	(3.8)	16	128K	127M
1396/02/23	1,049	1,000	1,050	1,026	0.79	14	54K	55M
1396/02/20	988	988	1,037	1,018	7.95	20	185K	188M
1396/02/19	1,015	912	1,015	943	(6.91)	8	15K	14M
1396/02/18	950	880	1,020	1,013	6.63	7	36K	36M
1396/02/17	947	946	952	950	9.70	13	52K	50M
1396/02/16	1,003	863	1,003	866	(6.98)	5	51K	44M
1396/02/13	895	892	1,020	931	(6.05)	7	24K	22M
1396/02/12	1,119	944	1,119	991	(3.97)	15	51K	50M
1396/02/11	1,034	982	1,034	1,032	9.79	31	242K	250M
1396/02/10	933	933	943	940	9.56	18	144K	136M
1396/02/09	858	858	858	858	0.0	3	5K	4M
1396/02/04	857	857	860	858	(4.88)	3	47K	40M
1396/02/03	990	877	990	902	(3.63)	11	98K	88M
1396/02/02	937	868	990	936	(1.47)	10	79K	74M
1396/01/30	952	950	952	950	(0.63)	11	74K	70M
1396/01/29	947	947	1,020	956	(9.13)	4	10K	9M
1396/01/28	1,144	1,024	1,144	1,052	(7.48)	15	67K	70M
1396/01/27	1,137	1,137	1,137	1,137	9.96	20	108K	123M
1396/01/26	1,030	1,030	1,035	1,034	9.88	14	132K	136M
1396/01/23	869	869	950	941	0.11	18	102K	96M
1396/01/21	940	940	940	940	(0.53)	3	9K	8M
1396/01/20	950	940	950	945	3.39	2	2K	2M
1396/01/19	890	890	933	914	7.15	7	36K	33M
1396/01/16	888	820	888	853	(6.16)	4	6K	5M
1396/01/15	900	900	950	909	(2.05)	5	8K	7M
1396/01/09	1,000	899	1,000	928	(6.45)	4	15K	14M
1396/01/08	970	970	1,000	992	2.37	15	69K	69M
1396/01/07	969	969	969	969	0.0	2	4K	3M
1396/01/06	969	969	969	969	7.67	1	3K	3M
1396/01/05	900	900	900	900	(2.28)	3	3K	3M
1395/12/25	921	921	921	921	9.90	3	4K	4M
1395/12/24	838	838	838	838	9.97	1	15K	13M
1395/12/17	754	754	800	762	(4.75)	2	69K	53M
1395/12/14	800	800	800	800	0.0	1	10K	8M
1395/12/11	800	800	800	800	(2.44)	1	2K	1M
1395/12/10	820	820	821	820	(1.32)	3	6K	5M
1395/12/08	822	820	850	831	1.22	9	20K	16M
1395/12/02	821	820	821	821	(14.3)	2	15K	12M
1395/11/13	1,000	750	1,000	958	(4.2)	25	309K	297M
1395/11/02	1,000	1,000	1,000	1,000	0.0	3	30K	30M
1395/10/29	1,000	1,000	1,000	1,000	(0.6)	6	179K	179M
1395/10/28	1,000	1,000	1,010	1,006	0.60	3	6K	6M
1395/10/27	1,000	1,000	1,000	1,000	0.0	5	23K	23M
1395/10/26	1,000	1,000	1,000	1,000	0.0	7	89K	89M
1395/10/25	1,000	1,000	1,000	1,000	0.0	1	20K	20M
1395/10/22	1,000	1,000	1,010	1,000	0.0	3	24K	24M
1395/10/20	1,000	1,000	1,000	1,000	0.0	4	77K	77M
1395/10/19	1,000	1,000	1,000	1,000	0.0	12	173K	173M
1395/10/13	1,000	1,000	1,000	1,000	0.0	6	57K	57M
1395/10/08	1,000	1,000	1,000	1,000	0.0	5	67K	67M
1395/10/06	1,000	1,000	1,000	1,000	0.0	1	95K	95M
1395/10/05	1,000	1,000	1,000	1,000	0.0	3	163K	163M
1395/10/04	1,000	1,000	1,000	1,000	0.0	4	74K	74M
1395/09/30	1,000	1,000	1,000	1,000	(0.1)	3	58K	58M
1395/09/29	1,001	1,001	1,001	1,001	0.10	2	4K	4M
1395/09/28	1,000	1,000	1,000	1,000	0.0	4	33K	33M
1395/09/23	1,000	1,000	1,000	1,000	0.0	3	21K	21M
1395/09/22	1,000	1,000	1,000	1,000	0.0	4	34K	34M
1395/09/17	1,000	1,000	1,000	1,000	0.0	1	7K	7M
1395/09/16	1,000	1,000	1,000	1,000	0.0	2	30K	30M
1395/08/26	1,000	1,000	1,000	1,000	0.0	2	22K	22M
1395/08/24	1,000	1,000	1,000	1,000	0.0	1	15K	15M
1395/08/23	1,000	1,000	1,000	1,000	0.0	1	2K	2M
1395/08/22	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1395/08/18	1,000	1,000	1,000	1,000	0.0	3	22K	22M
1395/08/17	1,000	1,000	1,000	1,000	0.0	1	2K	2M
1395/08/16	1,000	1,000	1,000	1,000	0.0	2	32K	32M
1395/08/15	1,000	1,000	1,000	1,000	0.0	3	21K	21M
1395/08/12	1,000	1,000	1,000	1,000	0.0	1	15K	15M
1395/08/09	1,000	1,000	1,000	1,000	0.0	1	10K	10M
1395/08/08	1,000	1,000	1,000	1,000	0.0	1	6K	6M
1395/08/05	1,000	1,000	1,000	1,000	0.0	3	35K	35M
1395/08/04	1,000	1,000	1,000	1,000	0.0	1	43K	43M
1395/08/03	1,000	1,000	1,000	1,000	0.0	1	10K	10M
1395/08/02	1,000	1,000	1,000	1,000	0.0	1	97K	97M
1395/08/01	1,000	1,000	1,000	1,000	0.0	2	45K	45M
1395/07/28	1,000	1,000	1,000	1,000	0.0	4	55K	55M
1395/07/27	1,000	1,000	1,000	1,000	0.0	2	6K	6M
1395/07/26	1,000	1,000	1,000	1,000	0.0	3	16K	16M
1395/07/25	1,000	1,000	1,000	1,000	0.0	1	10K	10M
1395/07/24	1,000	1,000	1,000	1,000	(0.1)	1	3K	3M
1395/07/19	1,000	1,000	1,038	1,001	0.10	3	33K	33M
1395/07/17	1,000	1,000	1,000	1,000	0.0	4	160K	160M
1395/07/14	1,000	1,000	1,000	1,000	0.0	3	33K	33M
1395/07/13	1,000	1,000	1,000	1,000	0.0	2	16K	16M
1395/07/11	1,000	1,000	1,000	1,000	0.0	8	56K	56M
1395/07/10	1,000	1,000	1,000	1,000	(2.06)	2	9K	9M
1395/07/07	1,000	1,000	1,040	1,021	2.10	4	10K	10M
1395/07/06	1,000	1,000	1,000	1,000	0.0	2	18K	18M
1395/07/05	1,000	1,000	1,000	1,000	0.0	2	102K	102M
1395/07/03	1,000	1,000	1,000	1,000	0.0	5	6K	6M
1395/06/31	1,000	1,000	1,000	1,000	(3.85)	2	13K	13M
1395/06/29	1,040	1,040	1,040	1,040	4.00	2	4K	4M
1395/06/28	1,000	1,000	1,000	1,000	0.0	2	16K	16M
1395/06/27	1,000	1,000	1,000	1,000	0.0	4	15K	15M
1395/06/24	1,000	1,000	1,000	1,000	0.0	3	28K	28M
1395/06/23	1,000	1,000	1,000	1,000	0.0	2	22K	22M
1395/06/21	1,000	1,000	1,000	1,000	0.0	5	57K	57M
1395/06/20	1,000	1,000	1,000	1,000	0.0	2	7K	7M
1395/06/17	1,000	1,000	1,000	1,000	0.0	4	3K	3M
1395/06/15	1,000	1,000	1,000	1,000	0.0	5	31K	31M
1395/06/14	1,000	1,000	1,020	1,000	(0.1)	7	184K	184M
1395/06/13	1,001	1,001	1,001	1,001	0.10	2	5K	5M
1395/06/10	1,000	1,000	1,020	1,000	0.0	4	155K	155M
1395/06/09	1,001	1,000	1,001	1,000	0.0	8	17K	17M
1395/06/07	1,000	1,000	1,000	1,000	(2.44)	3	16K	16M
1395/06/06	1,000	1,000	1,030	1,025	2.50	3	5K	5M
1395/06/03	1,000	1,000	1,000	1,000	0.0	1	30K	30M
1395/06/02	1,000	1,000	1,000	1,000	(1.09)	1	3K	3M
1395/06/01	1,000	995	1,050	1,011	1.10	3	4K	4M
1395/05/31	1,000	1,000	1,000	1,000	0.0	5	151K	151M
1395/05/30	1,000	1,000	1,000	1,000	0.0	1	34K	34M
1395/05/27	1,000	1,000	1,000	1,000	(0.1)	2	9K	9M
1395/05/24	1,001	1,000	1,001	1,001	0.0	5	135K	135M
1395/05/20	1,001	1,001	1,001	1,001	(8.92)	2	15K	15M
1395/05/19	1,050	1,050	1,100	1,099	9.90	6	105K	116M
1395/05/18	1,000	1,000	1,000	1,000	0.0	1	15K	15M
1395/05/17	1,000	1,000	1,000	1,000	0.0	1	10K	10M
1395/05/16	1,000	1,000	1,000	1,000	0.0	1	68K	68M
1395/05/13	1,000	1,000	1,000	1,000	0.0	1	3K	3M
1395/05/12	1,000	1,000	1,000	1,000	0.0	2	18K	18M
1395/05/11	1,000	1,000	1,000	1,000	0.0	6	41K	41M
1395/05/06	1,000	1,000	1,050	1,000	(4.76)	3	11K	11M
1395/05/04	1,050	1,049	1,050	1,050	(0.76)	3	58K	61M
1395/05/03	1,020	1,020	1,060	1,058	1.83	4	1M	1B
1395/04/30	1,010	1,010	1,040	1,039	(0.1)	3	92K	95M
1395/04/29	1,040	1,040	1,040	1,040	0.0	3	114K	119M
1395/04/28	1,040	1,040	1,040	1,040	0.0	2	149K	155M
1395/04/27	1,040	1,040	1,040	1,040	0.0	4	160K	167M
1395/04/26	1,040	1,040	1,040	1,040	0.0	2	41K	42M
1395/04/22	1,040	1,040	1,040	1,040	(0.86)	4	43K	45M
1395/04/21	1,050	1,040	1,050	1,049	(0.1)	3	22K	24M
1395/04/20	1,050	1,050	1,050	1,050	0.96	1	929	975K
1395/04/19	1,040	1,040	1,040	1,040	0.0	2	30K	31M
1395/04/15	1,040	1,040	1,040	1,040	0.0	4	64K	66M
1395/04/14	1,040	1,040	1,040	1,040	0.0	4	91K	95M
1395/04/13	1,040	1,040	1,040	1,040	0.0	5	120K	125M
1395/04/09	1,040	1,040	1,040	1,040	0.0	1	4K	4M
1395/04/08	1,040	1,040	1,040	1,040	0.0	2	14K	14M
1395/04/06	1,040	1,040	1,040	1,040	0.0	2	7K	7M
1395/04/05	1,040	1,040	1,050	1,040	0.0	3	8K	8M
1395/04/02	1,040	1,040	1,040	1,040	0.0	2	8K	8M
1395/04/01	1,040	1,040	1,040	1,040	0.0	6	485K	505M
1395/03/31	1,040	1,040	1,040	1,040	0.0	5	108K	112M
1395/03/30	1,040	1,040	1,040	1,040	0.0	2	19K	20M
1395/03/29	1,040	1,040	1,040	1,040	(0.1)	2	38K	39M
1395/03/26	1,040	1,040	1,042	1,041	0.10	6	330K	344M
1395/03/25	1,042	1,040	1,042	1,040	(0.1)	3	39K	41M
1395/03/23	1,042	1,040	1,042	1,041	(0.1)	3	32K	33M
1395/03/22	1,042	1,042	1,042	1,042	0.0	1	10K	10M
1395/03/19	1,042	1,042	1,042	1,042	0.0	1	9K	9M
1395/03/18	1,042	1,042	1,042	1,042	0.0	3	26K	27M
1395/03/17	1,042	1,042	1,042	1,042	(0.1)	2	66K	69M
1395/03/16	1,043	1,042	1,043	1,043	0.0	4	19K	20M
1395/03/12	1,043	1,043	1,043	1,043	(1.51)	1	15K	16M
1395/03/10	1,060	1,043	1,061	1,059	1.63	4	109K	116M
1395/03/09	1,042	1,042	1,042	1,042	(0.48)	1	2K	2M
1395/03/08	1,040	1,040	1,070	1,047	(0.1)	3	65K	68M
1395/03/05	1,050	1,045	1,050	1,048	0.96	7	115K	121M
1395/03/04	1,020	1,020	1,050	1,038	1.76	6	226K	234M
1395/03/03	1,020	1,020	1,020	1,020	(2.76)	1	16K	17M
1395/02/27	1,050	1,046	1,060	1,049	0.38	3	145K	152M
1395/02/25	1,050	1,040	1,050	1,045	0.0	4	10K	10M
1395/02/22	1,040	1,040	1,045	1,045	0.38	2	2K	2M
1395/02/21	1,040	1,040	1,063	1,041	4.10	2	15K	16M
1395/02/20	1,000	1,000	1,000	1,000	(1.77)	1	6K	6M
1395/02/19	1,030	990	1,036	1,018	3.56	7	89K	90M
1395/02/18	951	920	1,038	983	(0.1)	11	139K	136M
1395/02/15	1,000	960	1,010	984	(3.62)	6	40K	40M
1395/02/14	1,000	1,000	1,040	1,021	(2.67)	3	29K	30M
1395/02/13	1,050	1,040	1,050	1,049	5.01	4	21K	22M
1395/02/12	1,000	961	1,050	999	(2.06)	5	36K	36M
1395/02/11	1,020	1,010	1,020	1,020	6.25	3	307K	313M
1395/02/08	960	960	960	960	(9.09)	2	40K	38M
1395/02/07	1,020	1,020	1,063	1,056	7.43	4	134K	142M
1395/02/06	960	951	1,000	983	(1.7)	4	12K	12M
1395/02/05	1,000	1,000	1,000	1,000	(1.57)	1	9K	9M
1395/02/04	1,030	1,000	1,030	1,016	1.50	6	36K	36M
1395/02/01	1,030	1,000	1,030	1,001	(2.63)	4	21K	21M
1395/01/31	1,027	1,027	1,029	1,028	2.80	3	144K	148M
1395/01/30	1,000	1,000	1,000	1,000	(0.7)	1	10K	10M
1395/01/29	999	999	1,020	1,007	(0.79)	9	138K	139M
1395/01/28	1,017	999	1,019	1,015	2.22	4	52K	53M
1395/01/25	1,017	922	1,017	993	(1.97)	7	194K	193M
1395/01/24	1,010	1,010	1,019	1,013	0.50	3	231K	234M
1395/01/23	1,000	999	1,015	1,008	9.45	5	78K	78M
1395/01/22	921	921	921	921	(11.27)	1	48K	44M
1395/01/18	1,040	992	1,040	1,038	2.27	2	52K	54M
1395/01/17	1,020	1,000	1,020	1,015	10.33	5	53K	54M
1395/01/16	920	920	952	920	(3.36)	4	28K	26M
1395/01/15	952	951	952	952	(0.31)	3	81K	77M
1395/01/14	955	955	955	955	(6.46)	2	18K	17M
1395/01/11	1,021	1,021	1,021	1,021	0.0	1	33K	34M
1395/01/10	1,021	1,020	1,021	1,021	0.0	3	53K	55M
1395/01/09	1,021	1,021	1,021	1,021	0.0	3	22K	22M
1395/01/08	1,021	1,021	1,021	1,021	0.0	1	4K	4M
1394/12/26	1,100	1,020	1,100	1,021	0.10	8	2M	2B
1394/12/24	1,020	1,020	1,020	1,020	(3.32)	1	5K	5M
1394/12/22	1,020	1,020	1,100	1,055	3.43	3	23K	24M
1394/12/19	1,020	1,020	1,022	1,020	(0.2)	11	133K	135M
1394/12/18	1,022	1,020	1,022	1,022	0.20	5	110K	112M
1394/12/17	1,020	1,020	1,020	1,020	(3.77)	3	42K	43M
1394/12/16	1,069	1,026	1,090	1,060	3.31	3	14K	14M
1394/12/15	1,020	1,020	1,069	1,026	0.59	2	40K	41M
1394/12/11	1,020	1,020	1,020	1,020	(2.49)	1	21K	21M
1394/12/09	980	980	1,100	1,046	6.73	13	127K	133M
1394/12/05	980	980	980	980	(1.01)	6	148K	145M
1394/12/04	990	990	990	990	(1.0)	1	10K	10M
1394/12/03	1,000	980	1,040	1,000	2.04	6	230K	230M
1394/12/02	980	980	980	980	(2.0)	1	5K	5M
1394/12/01	1,000	1,000	1,000	1,000	(4.31)	4	14K	14M
1394/11/28	1,040	1,000	1,051	1,045	(0.19)	9	225K	235M
1394/11/26	1,087	1,040	1,087	1,047	(2.7)	5	27K	28M
1394/11/25	1,076	1,076	1,076	1,076	0.0	1	500	538K
1394/11/24	1,070	1,060	1,087	1,076	0.65	16	243K	261M
1394/11/19	960	960	1,100	1,069	1.33	11	186K	198M
1394/11/17	1,040	1,040	1,089	1,055	1.34	6	66K	70M
1394/11/14	1,011	1,011	1,050	1,041	2.66	12	103K	108M
1394/11/13	1,010	1,010	1,020	1,014	4.43	7	252K	256M
1394/11/12	970	970	971	971	(3.48)	2	5K	5M
1394/11/11	1,000	970	1,013	1,006	0.90	7	177K	178M
1394/11/10	970	970	1,000	997	(0.1)	4	36K	36M
1394/11/07	1,000	970	1,000	998	(0.6)	6	106K	106M
1394/11/06	951	951	1,013	1,004	(1.38)	9	195K	196M
1394/11/05	1,020	1,012	1,020	1,018	0.59	4	205K	209M
1394/11/04	1,000	916	1,020	1,012	1.20	6	180K	182M
1394/11/03	979	979	1,000	1,000	11.11	5	109K	109M
1394/10/29	900	900	900	900	(0.11)	2	2K	2M
1394/10/28	900	900	1,000	901	0.11	4	108K	98M
1394/10/27	900	900	900	900	(1.96)	1	2K	2M
1394/10/23	853	853	1,000	918	(3.37)	3	23K	21M
1394/10/22	950	950	950	950	0.32	1	20K	19M
1394/10/21	950	850	950	947	7.61	6	136K	129M
1394/10/20	880	880	880	880	(2.0)	2	18K	16M
1394/10/19	880	880	899	898	6.02	4	182K	163M
1394/10/15	850	840	850	847	0.24	5	180K	152M
1394/10/14	830	830	850	845	0.96	7	240K	203M
1394/10/12	830	830	838	837	0.12	4	27K	23M
1394/10/09	820	820	837	836	3.59	3	36K	30M
1394/10/07	810	785	820	807	(3.24)	4	64K	52M
1394/10/05	770	770	837	834	13.62	6	94K	79M
1394/10/02	734	734	734	734	(3.29)	1	5K	4M
1394/10/01	750	750	779	759	1.20	2	16K	12M
1394/09/30	750	750	750	750	(4.34)	1	69K	52M
1394/09/29	761	730	828	784	3.16	12	175K	137M
1394/09/25	760	760	760	760	(0.78)	1	15K	11M
1394/09/24	755	755	780	766	(2.42)	8	50K	38M
1394/09/23	820	755	820	785	(2.24)	3	75K	59M
1394/09/18	797	788	815	803	1.52	8	119K	95M
1394/09/17	797	790	797	791	1.15	4	38K	30M
1394/09/15	743	743	796	782	4.55	4	63K	50M
1394/09/08	750	741	750	748	3.60	2	18K	14M
1394/09/03	800	714	800	722	(9.75)	5	40K	29M
1394/09/01	800	800	800	800	6.52	1	30K	24M
1394/08/30	752	750	752	751	(9.41)	3	15K	11M
1394/08/27	829	829	829	829	3.63	1	10K	8M
1394/08/26	800	800	800	800	0.0	2	39K	31M
1394/08/25	800	800	800	800	(1.72)	4	400K	320M
1394/08/20	800	799	820	814	(0.61)	8	173K	140M
1394/08/19	820	760	820	819	10.83	3	20K	17M
1394/08/18	739	739	739	739	0.14	1	2K	1M
1394/08/17	752	721	752	738	(2.51)	6	131K	96M
1394/08/13	752	752	760	757	0.66	3	7K	5M
1394/08/12	760	750	760	752	(1.44)	2	11K	8M
1394/08/11	796	760	796	763	2.42	2	16K	12M
1394/08/10	745	745	745	745	0.40	1	7K	5M
1394/08/09	741	741	743	742	(6.9)	2	32K	24M
1394/08/05	797	797	797	797	(0.25)	1	500	398K
1394/08/04	798	798	799	799	1.14	2	30K	24M
1394/07/28	790	790	790	790	(2.47)	1	3K	2M
1394/07/27	800	800	840	810	0.25	7	71K	57M
1394/07/26	820	800	850	808	1.38	10	280K	226M
1394/07/25	797	797	799	797	13.69	3	100K	80M
1394/07/21	705	700	720	701	(1.68)	7	166K	117M
1394/07/20	720	707	720	713	0.14	4	7K	5M
1394/07/19	705	705	720	712	(1.11)	2	10K	7M
1394/07/15	720	720	720	720	0.0	1	3K	2M
1394/07/13	720	720	720	720	0.0	4	43K	31M
1394/07/08	720	720	720	720	2.13	1	20K	14M
1394/07/06	705	705	705	705	0.0	2	20K	14M
1394/07/05	705	705	705	705	0.0	3	65K	46M
1394/07/04	705	705	705	705	0.0	3	9K	6M
1394/06/31	705	705	705	705	(1.95)	1	2K	1M
1394/06/30	744	710	744	719	2.28	4	35K	25M
1394/06/29	705	700	705	703	(0.85)	2	26K	19M
1394/06/24	715	700	715	709	(3.41)	4	20K	14M
1394/06/22	799	710	799	734	(8.14)	19	269K	198M
1394/06/21	798	753	800	799	5.13	7	65K	52M
1394/06/18	760	760	760	760	0.26	1	7K	5M
1394/06/17	752	750	760	758	0.93	3	16K	12M
1394/06/15	750	750	752	751	0.0	2	11K	8M
1394/06/14	751	750	751	751	0.0	2	11K	8M
1394/06/10	751	750	751	751	0.13	2	20K	15M
1394/06/09	750	750	751	750	0.0	3	12K	9M
1394/06/07	750	750	750	750	1.08	1	4K	3M
1394/06/03	750	740	750	742	(2.37)	8	66K	49M
1394/06/02	780	750	780	760	(1.81)	3	9K	7M
1394/05/31	770	770	800	774	1.44	3	13K	10M
1394/05/28	777	761	777	763	(1.42)	3	34K	26M
1394/05/27	777	770	777	774	(0.39)	6	80K	62M
1394/05/26	778	777	778	777	(2.88)	2	12K	10M
1394/05/25	800	800	800	800	1.39	1	2K	2M
1394/05/24	800	778	800	789	(6.07)	7	113K	89M
1394/05/21	780	780	845	840	(0.59)	3	33K	28M
1394/05/19	845	845	845	845	(0.59)	1	15K	13M
1394/05/17	850	850	850	850	0.0	1	1K	1M
1394/05/14	850	850	850	850	5.99	1	23K	20M
1394/05/13	801	801	850	802	(4.86)	3	37K	30M
1394/05/12	801	801	850	843	5.11	4	54K	46M
1394/05/11	802	802	802	802	(5.65)	1	15K	12M
1394/05/10	850	850	850	850	(1.62)	1	21K	18M
1394/05/07	900	850	900	864	1.41	4	13K	11M
1394/05/06	899	850	899	852	(5.33)	2	85K	72M
1394/05/04	900	899	900	900	0.0	3	36K	32M
1394/05/03	900	900	900	900	11.94	1	5K	4M
1394/04/31	770	770	851	804	(17.03)	6	123K	99M
1394/04/29	969	969	969	969	1.89	1	20K	19M
1394/04/24	990	900	1,000	951	0.42	24	320K	304M
1394/04/23	900	900	979	947	5.22	7	65K	62M
1394/04/22	900	900	900	900	(0.11)	1	10K	9M
1394/04/21	900	900	950	901	7.26	5	54K	49M
1394/04/20	840	840	840	840	(3.34)	1	10K	8M
1394/04/16	810	810	900	869	8.35	10	90K	78M
1394/04/15	800	790	810	802	6.93	7	44K	36M
1394/04/14	751	750	751	750	(5.3)	4	45K	34M
1394/04/13	750	750	800	792	8.20	4	74K	58M
1394/04/10	732	732	733	732	(4.44)	2	9K	7M
1394/04/09	758	758	771	766	9.43	10	106K	81M
1394/04/08	700	700	700	700	(2.51)	1	3K	2M
1394/04/07	703	701	770	718	(6.75)	10	162K	116M
1394/04/06	770	770	770	770	(0.26)	3	20K	15M
1394/04/03	774	770	774	772	3.62	2	13K	10M
1394/04/02	744	744	750	745	0.13	9	81K	60M
1394/04/01	744	744	744	744	6.13	1	3K	2M
1394/03/31	701	701	701	701	(0.71)	2	6K	4M
1394/03/30	701	700	749	706	1.29	5	13K	9M
1394/03/27	749	690	749	697	(2.38)	3	8K	6M
1394/03/26	690	690	749	714	2.59	4	73K	52M
1394/03/25	700	690	700	696	(8.66)	2	17K	12M
1394/03/23	703	701	774	762	13.73	4	9K	7M
1394/03/20	670	670	670	670	(4.83)	1	10K	7M
1394/03/19	720	680	720	704	(6.13)	5	36K	25M
1394/03/18	750	750	750	750	0.13	1	10K	8M
1394/03/16	720	720	775	749	4.46	4	26K	19M
1394/03/12	720	710	725	717	(0.55)	15	51K	36M
1394/03/11	722	720	722	721	(6.97)	7	141K	102M
1394/03/10	775	775	775	775	6.75	1	1K	775K
1394/03/09	750	721	750	726	0.83	3	60K	44M
1394/03/06	750	720	750	720	(10.0)	2	10K	7M
1394/03/05	799	799	800	800	3.36	2	28K	22M
1394/03/04	801	760	801	774	(3.37)	3	71K	55M
1394/03/03	800	800	801	801	(5.88)	2	30K	24M
1394/02/23	910	851	910	851	(4.38)	2	5K	4M
1394/02/22	800	800	900	890	18.04	12	126K	112M
1394/02/21	751	751	800	754	2.86	4	43K	33M
1394/02/20	733	733	733	733	0.0	1	6K	4M
1394/02/19	733	733	733	733	2.23	1	12K	9M
1394/02/16	716	716	720	717	(11.81)	2	15K	11M
1394/02/14	800	800	831	813	(1.69)	9	209K	170M
1394/02/09	831	820	831	827	(3.84)	3	30K	25M
1394/02/08	860	860	860	860	3.12	1	1K	1M
1394/02/07	901	822	901	834	(8.45)	8	79K	66M
1394/02/06	901	900	980	911	3.29	7	204K	186M
1394/02/05	812	812	900	882	8.09	8	62K	55M
1394/01/30	803	802	860	816	(5.12)	8	67K	55M
1394/01/29	860	860	860	860	0.82	1	10K	9M
1394/01/26	870	840	900	853	(4.59)	5	14K	12M
1394/01/25	870	870	900	894	2.76	2	50K	45M
1394/01/24	920	861	920	870	(6.95)	3	75K	65M
1394/01/23	1,080	900	1,080	935	(21.69)	3	70K	65M
1394/01/22	1,240	1,189	1,240	1,194	(0.5)	2	4K	4M
1394/01/19	1,200	1,200	1,200	1,200	(4.08)	1	1K	1M
1394/01/18	1,330	1,250	1,330	1,251	0.08	2	28K	35M
1394/01/16	1,300	1,240	1,350	1,250	(2.42)	21	202K	252M
1394/01/15	1,200	1,200	1,348	1,281	3.31	14	144K	185M
1394/01/11	1,240	1,240	1,240	1,240	(8.15)	1	2K	3M
1394/01/09	1,350	1,350	1,350	1,350	29.93	1	1K	1M
1393/12/23	980	920	1,100	1,039	22.24	28	558K	579M
1393/12/20	799	799	980	850	6.52	49	1M	897M
1393/12/19	784	780	800	798	5.56	24	366K	292M
1393/12/18	750	750	760	756	5.00	6	160K	121M
1393/12/17	740	720	740	720	(2.7)	5	35K	25M
1393/12/16	745	740	745	740	(0.8)	4	80K	59M
1393/12/13	771	740	771	746	(3.24)	2	11K	8M
1393/12/12	770	750	778	771	(1.03)	9	100K	77M
1393/12/11	779	779	779	779	5.27	1	200	156K
1393/12/10	740	740	780	740	(5.85)	4	84K	62M
1393/12/09	740	740	799	786	9.47	3	13K	10M
1393/12/06	720	715	720	718	(0.28)	14	153K	109M
1393/12/05	720	720	720	720	(4.0)	1	13K	9M
1393/12/04	750	750	750	750	0.0	1	1K	968K
1393/12/03	749	749	750	750	0.67	4	100K	75M
1393/12/02	740	740	750	745	0.54	3	39K	29M
1393/11/29	750	720	750	741	0.95	5	41K	30M
1393/11/28	719	719	800	734	4.86	20	384K	282M
1393/11/27	700	700	719	700	0.0	6	107K	75M
1393/11/26	685	685	725	700	(0.14)	4	14K	10M
1393/11/25	726	700	726	701	(1.54)	7	146K	103M
1393/11/21	700	700	727	712	3.64	5	111K	79M
1393/11/20	684	681	730	687	(2.69)	6	40K	27M
1393/11/19	712	700	712	706	(0.7)	7	60K	43M
1393/11/18	711	710	711	711	(0.97)	2	35K	25M
1393/11/14	740	682	740	718	4.97	7	61K	44M
1393/11/13	680	680	740	684	(0.58)	3	6K	4M
1393/11/12	691	680	729	688	(6.01)	11	187K	128M
1393/11/11	729	729	740	732	0.41	11	95K	69M
1393/11/08	729	729	729	729	4.59	2	4K	3M
1393/11/07	700	670	700	697	(0.43)	4	18K	12M
1393/11/06	700	700	700	700	(4.63)	1	1K	1M
1393/10/30	762	700	762	734	(8.71)	13	92K	68M
1393/10/29	809	760	809	804	3.08	4	39K	31M
1393/10/28	791	760	791	780	(3.23)	3	11K	9M
1393/10/27	810	780	829	806	(1.71)	4	120K	97M
1393/10/23	820	820	820	820	1.86	1	10K	8M
1393/10/22	800	800	826	805	4.55	3	6K	4M
1393/10/21	770	770	770	770	0.39	2	16K	12M
1393/10/20	780	761	780	767	(6.12)	3	10K	8M
1393/10/17	840	760	840	817	(3.54)	2	28K	23M
1393/10/16	780	760	860	847	8.45	12	616K	521M
1393/10/15	800	770	800	781	(1.14)	5	32K	25M
1393/10/14	751	751	830	790	(2.47)	4	50K	40M
1393/10/13	824	801	824	810	(3.57)	8	128K	104M
1393/10/10	830	830	840	840	(2.89)	9	68K	57M
1393/10/09	880	830	880	865	(1.7)	7	52K	45M
1393/10/07	880	880	880	880	0.69	1	2K	2M
1393/10/06	900	850	900	874	(2.89)	7	124K	108M
1393/10/03	900	900	901	900	5.14	13	141K	127M
1393/10/01	900	820	900	856	(8.94)	6	90K	77M
1393/09/26	940	940	940	940	16.63	1	11K	10M
1393/09/09	808	800	808	806	(5.29)	8	173K	140M
1393/09/08	880	800	950	851	(10.89)	19	542K	461M
1393/09/05	955	955	955	955	13.83	1	20K	19M
1393/09/04	855	800	955	839	(16.1)	12	193K	162M
1393/09/03	1,000	1,000	1,000	1,000	(1.38)	2	37K	37M
1393/08/24	1,031	1,000	1,031	1,018	(4.23)	18	138K	141M
1393/08/21	1,070	1,030	1,070	1,063	3.81	8	56K	59M
1393/08/20	1,000	1,000	1,068	1,024	0.79	7	116K	119M
1393/08/19	1,011	1,002	1,070	1,016	0.59	11	254K	258M
1393/08/18	1,002	1,002	1,070	1,010	1.61	27	161K	163M
1393/08/17	950	950	1,089	994	4.41	21	235K	234M
1393/08/14	960	950	960	952	0.85	3	71K	68M
1393/08/11	940	900	960	944	1.61	18	298K	281M
1393/08/10	880	880	950	929	11.66	26	456K	423M
1393/08/07	837	830	837	832	(6.2)	6	60K	49M
1393/08/05	887	887	887	887	2.90	2	15K	13M
1393/08/04	838	830	889	862	2.86	4	18K	15M
1393/08/03	838	838	838	838	(0.83)	1	2K	2M
1393/07/29	860	839	860	845	(0.82)	4	75K	63M
1393/07/28	832	832	890	852	(2.85)	7	84K	72M
1393/07/27	860	860	897	877	3.06	6	30K	26M
1393/07/26	830	830	860	851	2.53	5	99K	84M
1393/07/23	830	830	830	830	(0.12)	2	3K	2M
1393/07/22	832	830	832	831	(0.24)	8	135K	112M
1393/07/20	840	830	840	833	(1.3)	4	27K	22M
1393/07/19	845	840	845	844	0.48	2	14K	12M
1393/07/16	840	840	840	840	0.0	3	25K	21M
1393/07/15	840	840	840	840	2.31	2	5K	4M
1393/07/12	821	821	821	821	(0.48)	3	35K	29M
1393/07/08	830	821	830	825	(0.48)	2	7K	6M
1393/07/07	850	821	850	829	(3.6)	4	17K	14M
1393/07/06	860	860	860	860	4.75	1	20	17K
1393/07/05	821	821	821	821	(1.44)	1	15K	12M
1393/07/02	841	820	860	833	(0.36)	12	311K	259M
1393/07/01	860	831	860	836	(2.79)	8	25K	21M
1393/06/31	860	860	860	860	(4.23)	1	4K	3M
1393/06/30	898	898	898	898	8.06	1	10K	9M
1393/06/29	830	830	831	831	(0.12)	4	17K	15M
1393/06/25	840	830	840	832	(2.12)	5	13K	11M
1393/06/24	850	850	850	850	(0.23)	1	67K	57M
1393/06/23	850	850	899	852	0.12	7	64K	54M
1393/06/22	851	850	851	851	0.12	4	18K	15M
1393/06/18	851	850	851	850	2.41	2	10K	9M
1393/06/17	830	830	830	830	(0.48)	2	20K	17M
1393/06/15	840	831	840	834	(7.33)	3	40K	33M
1393/06/11	900	900	900	900	6.89	1	20K	18M
1393/06/10	836	836	900	842	0.24	2	16K	13M
1393/06/09	800	800	905	840	(10.64)	11	121K	102M
1393/06/03	930	930	950	940	2.40	3	31K	29M
1393/06/01	922	900	922	918	2.00	3	15K	14M
1393/05/29	900	900	900	900	0.0	1	1K	1M
1393/05/28	900	900	900	900	0.0	5	118K	106M
1393/05/27	900	900	900	900	0.0	2	6K	6M
1393/05/26	900	900	910	900	0.0	4	29K	26M
1393/05/25	900	900	900	900	(2.07)	1	3K	3M
1393/05/22	900	900	950	919	0.88	2	3K	3M
1393/05/21	930	900	930	911	(0.76)	7	74K	68M
1393/05/19	930	910	980	918	1.77	10	75K	69M
1393/05/18	900	900	920	902	(2.38)	3	11K	10M
1393/05/15	920	920	927	924	0.87	6	43K	39M
1393/05/13	916	916	916	916	(3.58)	1	500	458K
1393/05/12	950	950	950	950	1.82	1	10K	10M
1393/05/11	950	927	950	933	(0.43)	3	14K	13M
1393/05/06	950	927	950	937	2.29	3	5K	5M
1393/05/04	911	911	950	916	(4.88)	9	18K	17M
1393/05/01	1,000	911	1,000	963	(3.02)	4	4K	4M
1393/04/31	969	915	1,000	993	7.35	14	210K	209M
1393/04/30	915	915	950	925	(3.55)	5	20K	18M
1393/04/29	970	915	970	959	0.95	10	179K	172M
1393/04/25	950	950	950	950	(1.04)	1	1K	950K
1393/04/24	960	941	960	960	0.0	3	101K	97M
1393/04/23	960	960	960	960	(1.64)	1	4K	4M
1393/04/22	981	971	981	976	(1.21)	5	96K	94M
1393/04/21	990	932	991	988	0.71	4	86K	85M
1393/04/18	990	970	1,023	981	3.59	6	57K	56M
1393/04/17	930	930	980	947	(0.32)	4	90K	85M
1393/04/16	950	950	950	950	(4.62)	2	26K	25M
1393/04/15	1,080	990	1,080	996	(2.45)	2	11K	11M
1393/04/14	1,000	1,000	1,080	1,021	10.38	7	43K	44M
1393/04/11	925	925	925	925	0.98	1	2K	2M
1393/04/10	900	900	923	916	0.55	5	60K	55M
1393/04/09	911	911	911	911	(4.0)	1	2K	2M
1393/04/08	1,000	900	1,001	949	(5.95)	7	116K	110M
1393/04/07	1,010	1,001	1,010	1,009	(0.98)	4	28K	29M
1393/04/03	1,001	1,001	1,030	1,019	(1.07)	2	5K	5M
1393/04/02	1,030	1,030	1,030	1,030	(0.48)	3	24K	24M
1393/04/01	1,036	1,030	1,036	1,035	0.19	3	10K	11M
1393/03/31	1,030	1,030	1,035	1,033	2.89	3	17K	18M
1393/03/25	1,020	1,000	1,030	1,004	(3.83)	9	215K	216M
1393/03/24	1,050	1,030	1,050	1,044	(0.67)	3	15K	16M
1393/03/21	1,050	1,050	1,060	1,051	(0.1)	5	32K	34M
1393/03/20	1,061	1,050	1,061	1,052	(2.86)	5	36K	38M
1393/03/19	1,083	1,083	1,100	1,083	(3.73)	2	20K	22M
1393/03/18	1,125	1,120	1,140	1,125	1.81	4	33K	38M
1393/03/17	1,100	1,100	1,120	1,105	2.22	5	92K	102M
1393/03/12	1,082	1,050	1,126	1,081	(0.09)	9	100K	108M
1393/03/11	1,081	1,080	1,127	1,082	0.09	11	188K	203M
1393/03/10	1,081	1,081	1,081	1,081	(2.61)	2	16K	18M
1393/03/07	1,100	1,100	1,110	1,110	0.91	2	99K	110M
1393/03/05	1,100	1,100	1,100	1,100	(0.63)	1	4K	4M
1393/03/04	1,114	1,060	1,114	1,107	0.27	8	140K	155M
1393/03/03	1,114	900	1,114	1,104	(0.81)	6	120K	132M
1393/02/31	1,120	1,110	1,120	1,113	0.0	6	52K	57M
1393/02/29	1,150	1,100	1,150	1,113	(2.54)	5	31K	34M
1393/02/28	1,142	1,142	1,142	1,142	0.0	1	5K	6M
1393/02/22	1,150	1,120	1,155	1,142	(0.7)	17	290K	331M
1393/02/21	1,150	1,150	1,150	1,150	1.41	6	62K	71M
1393/02/20	1,120	1,120	1,150	1,134	1.80	3	21K	24M
1393/02/17	1,140	1,040	1,150	1,114	(2.54)	12	79K	88M
1393/02/16	1,150	1,140	1,155	1,143	0.18	12	117K	134M
1393/02/15	1,140	1,140	1,155	1,141	0.09	5	25K	29M
1393/02/14	1,140	1,140	1,140	1,140	(0.26)	2	16K	19M
1393/02/13	1,155	1,120	1,155	1,143	(0.35)	5	54K	62M
1393/02/10	1,210	1,130	1,210	1,147	(7.87)	9	112K	128M
1393/02/09	1,245	1,245	1,245	1,245	0.08	1	1K	1M
1393/02/08	1,300	1,200	1,300	1,244	(2.35)	3	17K	22M
1393/02/07	1,340	1,200	1,340	1,274	7.69	8	85K	108M
1393/02/06	1,200	1,150	1,200	1,183	6.29	21	82K	97M
1393/02/03	1,110	1,110	1,150	1,113	(0.36)	4	112K	125M
1393/02/02	1,180	1,100	1,180	1,117	(2.7)	6	26K	29M
1393/01/27	1,160	1,120	1,160	1,148	0.17	6	63K	73M
1393/01/26	1,122	1,122	1,170	1,146	(1.8)	2	10K	12M
1393/01/25	1,170	1,122	1,170	1,167	(1.93)	4	43K	50M
1393/01/24	1,180	1,180	1,200	1,190	(2.22)	5	37K	44M
1393/01/23	1,300	1,200	1,300	1,217	(8.84)	7	74K	89M
1393/01/17	1,350	1,300	1,350	1,335	(0.67)	6	68K	91M
1393/01/16	1,350	1,340	1,351	1,344	(0.52)	4	35K	47M
1393/01/11	1,350	1,350	1,351	1,351	0.0	6	36K	48M
1393/01/10	1,398	1,350	1,398	1,351	(3.5)	3	71K	96M
1393/01/06	1,400	1,400	1,400	1,400	3.40	4	20K	28M
1392/12/28	1,340	1,340	1,391	1,354	0.59	4	61K	82M
1392/12/27	1,400	1,340	1,400	1,346	(3.44)	9	147K	198M
1392/12/26	1,400	1,350	1,448	1,394	3.26	10	117K	163M
1392/12/25	1,350	1,340	1,400	1,350	11.94	4	29K	40M
1392/12/24	1,150	1,150	1,335	1,206	7.68	18	268K	323M
1392/12/21	1,141	1,100	1,141	1,120	(2.18)	5	38K	43M
1392/12/20	1,141	1,141	1,180	1,145	(2.22)	3	39K	45M
1392/12/19	1,140	1,110	1,189	1,171	5.50	8	50K	59M
1392/12/18	1,140	1,100	1,140	1,110	0.82	7	94K	105M
1392/12/17	1,107	1,100	1,107	1,101	(6.77)	2	33K	36M
1392/12/14	1,180	1,180	1,185	1,181	(0.51)	3	73K	86M
1392/12/13	1,189	1,185	1,190	1,187	8.60	4	55K	66M
1392/12/12	1,100	1,050	1,240	1,093	(5.04)	20	174K	190M
1392/12/11	1,150	1,100	1,200	1,151	(1.62)	13	137K	158M
1392/12/10	1,200	1,150	1,200	1,170	(2.26)	5	85K	99M
1392/12/07	1,150	1,150	1,200	1,197	8.13	10	117K	140M
1392/12/06	1,249	1,069	1,249	1,107	(2.64)	12	147K	163M
1392/12/05	1,190	1,060	1,190	1,137	(2.65)	7	88K	100M
1392/12/04	1,250	1,100	1,250	1,168	(12.18)	2	22K	26M
1392/11/30	1,456	1,318	1,456	1,330	(4.11)	63	733K	974M
1392/11/29	1,391	1,377	1,391	1,387	(4.28)	24	150K	208M
1392/11/28	1,449	1,445	1,449	1,449	5.00	42	540K	782M
1392/11/27	1,312	1,305	1,441	1,380	0.51	31	297K	410M
1392/11/26	1,352	1,352	1,494	1,373	(3.51)	17	121K	166M
1392/11/23	1,423	1,423	1,423	1,423	(4.94)	3	4K	5M
1392/11/21	1,487	1,487	1,600	1,497	(4.35)	27	242K	362M
1392/11/20	1,565	1,565	1,565	1,565	(4.98)	8	80K	125M
1392/11/19	1,640	1,638	1,720	1,647	(4.47)	14	212K	349M
1392/11/16	1,725	1,700	1,725	1,724	4.93	124	1M	3B
1392/11/15	1,620	1,620	1,648	1,643	4.65	17	112K	184M
1392/11/14	1,637	1,512	1,637	1,570	(1.32)	40	312K	490M
1392/11/13	1,626	1,552	1,626	1,591	2.58	97	796K	1B
1392/11/12	1,551	1,551	1,551	1,551	4.94	27	377K	585M
1392/11/09	1,430	1,430	1,480	1,478	4.82	24	298K	441M
1392/11/08	1,355	1,355	1,490	1,410	(1.12)	92	1M	2B
1392/11/07	1,426	1,426	1,426	1,426	(5.0)	1	10K	14M
1392/11/06	1,501	1,501	1,501	1,501	(4.94)	6	52K	78M
1392/11/05	1,579	1,579	1,579	1,579	(4.99)	17	147K	232M
1392/11/02	1,662	1,662	1,662	1,662	(4.97)	4	35K	59M
1392/11/01	1,749	1,749	1,749	1,749	(5.0)	5	47K	83M
1392/10/30	1,820	1,820	1,939	1,841	(3.86)	17	179K	330M
1392/10/28	1,979	1,893	1,979	1,915	(3.77)	14	88K	168M
1392/10/25	1,981	1,979	2,120	1,990	(4.46)	74	862K	2B
1392/10/24	2,072	2,072	2,181	2,083	(4.49)	148	2M	4B
1392/10/23	2,181	2,181	2,181	2,181	(4.97)	171	5M	12B
1392/10/22	2,295	2,295	2,295	2,295	(4.97)	4	6K	14M
1392/10/21	2,415	2,415	2,415	2,415	(5.0)	7	106K	255M
1392/10/18	2,500	2,498	2,546	2,542	4.82	398	4M	11B
1392/10/17	2,358	2,240	2,437	2,425	4.48	501	8M	18B
1392/10/16	2,322	2,250	2,322	2,321	4.93	536	7M	16B
1392/10/15	2,212	2,212	2,212	2,212	4.98	11	75K	165M
1392/10/14	2,107	2,000	2,107	2,107	4.98	114	2M	3B
1392/10/11	1,998	1,998	2,099	2,007	(4.56)	157	2M	5B
1392/10/09	2,103	2,103	2,103	2,103	(4.97)	9	76K	159M
1392/10/08	2,210	2,194	2,280	2,213	(4.16)	42	297K	657M
1392/10/07	2,449	2,229	2,460	2,309	(1.58)	293	4M	10B
1392/10/04	2,217	2,217	2,449	2,346	0.56	366	6M	15B
1392/09/23	2,333	2,333	2,333	2,333	5.00	48	1M	3B
1392/09/20	2,222	2,222	2,222	2,222	4.96	14	462K	1B
1392/09/19	2,117	2,117	2,117	2,117	4.96	2	22K	47M
1392/09/18	2,017	2,017	2,017	2,017	5.00	4	83K	167M
1392/09/17	1,921	1,921	1,921	1,921	4.97	6	114K	219M
1392/09/16	1,830	1,830	1,830	1,830	4.99	5	105K	192M
1392/09/13	1,743	1,743	1,743	1,743	5.00	274	5M	9B
1392/09/12	1,660	1,660	1,660	1,660	5.00	2	36K	60M
1392/09/11	1,581	1,581	1,581	1,581	4.98	21	214K	338M
1392/09/10	1,506	1,506	1,506	1,506	4.95	7	88K	132M
1392/09/09	1,435	1,435	1,435	1,435	4.97	4	52K	74M
1392/09/06	1,367	1,367	1,367	1,367	4.99	1	1K	1M
1392/09/05	1,302	1,302	1,302	1,302	5.00	5	76K	98M
1392/09/04	1,240	1,240	1,240	1,240	5.00	9	99K	123M
1392/09/03	1,181	1,181	1,181	1,181	4.98	48	974K	1B
1392/09/02	1,167	1,088	1,167	1,125	(1.75)	107	2M	2B
1392/08/29	1,251	1,100	1,269	1,145	(2.64)	408	3M	4B
1392/08/28	1,200	1,200	1,200	1,176	3.43	10	200K	240M
1392/08/21	1,128	1,126	1,243	1,137	(4.05)	95	871K	991M
1392/08/20	1,185	1,185	1,185	1,185	(4.97)	8	48K	57M
1392/08/19	1,290	1,234	1,290	1,247	(3.93)	10	41K	51M
1392/08/18	1,298	1,290	1,300	1,298	4.34	20	240K	312M
1392/08/15	1,244	1,240	1,244	1,244	4.98	34	214K	266M
1392/08/14	1,160	1,160	1,280	1,185	(2.95)	35	358K	424M
1392/08/13	1,221	1,221	1,221	1,221	(4.98)	3	1K	1M
1392/08/12	1,329	1,264	1,329	1,285	(3.38)	5	26K	34M
1392/08/11	1,330	1,330	1,330	1,330	(5.0)	9	55K	73M
1392/08/08	1,460	1,384	1,460	1,400	(3.85)	10	99K	139M
1392/08/07	1,470	1,409	1,470	1,456	3.34	46	239K	347M
1392/08/06	1,398	1,375	1,444	1,409	2.25	24	183K	258M
1392/08/05	1,378	1,378	1,378	1,378	4.95	120	2M	3B
1392/08/04	1,313	1,313	1,313	1,313	4.96	3	9K	12M
1392/08/01	1,251	1,251	1,251	1,251	4.95	5	19K	24M
1392/07/30	1,192	1,192	1,192	1,192	4.93	6	44K	53M
1392/07/29	1,136	1,136	1,136	1,136	4.99	3	7K	8M
1392/07/28	1,080	1,080	1,082	1,082	(1.19)	4	17K	19M
1392/07/23	1,100	1,090	1,140	1,095	(4.53)	11	53K	58M
1392/07/22	1,051	1,051	1,159	1,147	3.89	14	39K	45M
1392/07/21	1,104	1,104	1,104	1,104	4.94	21	61K	67M
1392/07/20	1,052	1,052	1,052	1,052	4.99	4	41K	43M
1392/07/17	1,002	1,002	1,003	1,002	(1.38)	3	23K	23M
1392/07/15	1,051	1,001	1,051	1,016	(3.24)	10	101K	102M
1392/07/14	1,050	1,050	1,050	1,050	5.00	2	15K	16M
1392/07/13	1,000	1,000	1,001	1,000	0.0	3	8K	8M
1392/07/10	1,000	1,000	1,000	1,000	(1.38)	4	36K	36M
1392/07/09	1,043	1,000	1,043	1,014	(2.87)	5	22K	22M
1392/07/08	1,043	1,043	1,044	1,044	(4.83)	5	25K	26M
1392/07/06	1,099	1,094	1,099	1,097	(1.7)	6	13K	14M
1392/07/03	1,099	1,099	1,150	1,116	(3.21)	2	6K	7M
1392/07/02	1,153	1,153	1,153	1,153	(4.95)	2	32K	37M
1392/07/01	1,213	1,213	1,213	1,213	4.93	5	11K	14M
1392/06/31	1,082	1,082	1,179	1,156	2.94	14	52K	60M
1392/06/30	1,123	1,123	1,123	1,123	4.95	8	70K	78M
1392/06/27	1,050	1,050	1,083	1,070	3.68	8	112K	119M
1392/06/26	1,000	1,000	1,034	1,032	4.77	8	74K	76M
1392/06/25	940	940	997	985	3.68	12	144K	142M
1392/06/24	950	950	950	950	0.0	3	17K	16M
1392/06/23	950	950	950	950	(5.0)	1	10K	10M
1392/06/20	1,000	1,000	1,000	1,000	0.0	2	16K	16M
1392/06/19	1,000	1,000	1,000	1,000	0.0	1	300	300K
1392/06/18	1,000	1,000	1,000	1,000	0.0	2	3K	3M
1392/06/16	1,000	1,000	1,000	1,000	(0.1)	1	995	995K
1392/06/13	1,001	1,000	1,001	1,001	0.0	2	15K	15M
1392/06/12	1,001	1,001	1,001	1,001	(1.18)	1	1K	1M
1392/06/10	1,010	1,010	1,020	1,013	(0.49)	3	11K	12M
1392/06/09	1,000	1,000	1,030	1,018	3.77	5	24K	25M
1392/06/06	979	979	1,000	981	(1.9)	4	13K	13M
1392/06/05	1,000	1,000	1,000	1,000	(1.09)	3	11K	11M
1392/06/04	1,050	988	1,050	1,011	(2.79)	2	3K	3M
1392/06/03	1,050	1,001	1,050	1,040	4.00	31	70K	73M
1392/06/02	1,000	1,000	1,000	1,000	1.73	6	38K	38M
1392/05/30	990	950	990	983	3.69	3	2K	2M
1392/05/29	948	947	948	948	(4.82)	2	15K	14M
1392/05/28	1,000	991	1,000	996	(1.97)	5	25K	25M
1392/05/27	1,016	1,016	1,016	1,016	(2.59)	1	5K	5M
1392/05/26	1,073	1,016	1,073	1,043	(1.6)	3	19K	20M
1392/05/23	1,016	1,016	1,073	1,060	(0.84)	3	2K	2M
1392/05/22	1,070	1,020	1,070	1,069	4.60	10	137K	146M
1392/05/21	1,000	1,000	1,032	1,022	3.97	7	147K	150M
1392/05/20	943	943	988	983	4.46	7	127K	125M
1392/05/16	941	941	941	941	(1.57)	2	21K	20M
1392/05/15	968	942	1,000	956	(3.43)	7	70K	67M
1392/05/14	990	990	990	990	(4.99)	7	37K	37M
1392/05/13	1,060	1,013	1,108	1,042	(1.98)	5	46K	48M
1392/05/12	1,060	1,060	1,109	1,063	0.57	9	31K	33M
1392/05/09	1,050	1,050	1,060	1,057	2.13	5	53K	56M
1392/05/07	1,040	1,004	1,040	1,035	1.67	4	15K	16M
1392/05/06	1,050	1,000	1,050	1,018	1.60	6	30K	30M
1392/05/05	990	990	1,059	1,002	(1.47)	8	62K	63M
1392/05/02	1,030	1,000	1,040	1,017	0.79	5	31K	31M
1392/05/01	1,001	1,000	1,020	1,009	0.80	4	29K	29M
1392/04/31	1,000	1,000	1,001	1,001	(2.82)	2	20K	20M
1392/04/30	1,030	1,030	1,030	1,030	0.0	1	6K	6M
1392/04/29	1,030	1,030	1,030	1,030	3.00	3	18K	18M
1392/04/26	1,000	1,000	1,000	1,000	2.77	10	39K	39M
1392/04/25	1,000	950	1,000	973	(2.7)	7	46K	44M
1392/04/24	1,000	1,000	1,000	1,000	0.0	1	12K	12M
1392/04/23	1,000	1,000	1,000	1,000	0.0	1	670	670K
1392/04/22	1,000	1,000	1,000	1,000	0.0	3	4K	4M
1392/04/19	1,000	1,000	1,000	1,000	0.0	19	333K	333M
1392/04/18	1,000	1,000	1,000	1,000	0.0	3	23K	23M
1392/04/17	1,000	1,000	1,000	1,000	(0.99)	4	16K	16M
1392/04/16	1,010	1,010	1,010	1,010	(0.1)	1	5K	5M
1392/04/12	1,011	1,011	1,011	1,011	(3.71)	1	10K	10M
1392/04/10	1,050	1,050	1,050	1,050	0.0	1	6K	6M
1392/04/09	1,050	1,050	1,050	1,050	3.24	2	4K	4M
1392/04/08	1,000	1,000	1,037	1,017	2.94	2	11K	11M
1392/04/05	988	988	988	988	(5.0)	1	5K	5M
1392/04/04	1,040	1,040	1,050	1,040	4.00	3	8K	8M
1392/04/02	1,000	1,000	1,000	1,000	(0.99)	1	20K	20M
1392/04/01	1,010	1,010	1,010	1,010	1.00	1	5K	5M
1392/03/28	1,000	1,000	1,000	1,000	0.91	5	39K	39M
1392/03/27	991	991	991	991	(4.99)	1	10K	10M
1392/03/25	1,043	1,043	1,043	1,043	4.20	1	2K	2M
1392/03/22	1,042	1,000	1,042	1,001	0.70	6	14K	14M
1392/03/21	950	950	1,000	994	(0.6)	2	17K	17M
1392/03/20	1,000	1,000	1,000	1,000	0.70	3	25K	25M
1392/03/19	951	951	997	993	4.53	7	104K	103M
1392/03/18	950	950	951	950	(5.0)	3	44K	42M
1392/03/12	1,000	1,000	1,000	1,000	(1.48)	2	20K	20M
1392/03/11	1,019	1,000	1,019	1,015	1.00	6	51K	52M
1392/03/08	1,005	1,005	1,007	1,005	0.0	3	10K	11M
1392/03/07	1,005	1,005	1,005	1,005	(0.2)	2	4K	4M
1392/03/06	1,020	1,000	1,020	1,007	(2.52)	4	15K	15M
1392/03/05	1,050	1,000	1,050	1,033	(1.62)	4	15K	16M
1392/03/04	1,050	1,050	1,050	1,050	5.00	1	6K	7M
1392/03/01	1,000	1,000	1,000	1,000	0.0	8	27K	27M
1392/02/31	1,000	1,000	1,000	1,000	0.0	2	10K	10M
1392/02/30	1,000	1,000	1,000	1,000	4.38	5	38K	38M
1392/02/29	950	950	1,000	958	(4.2)	3	24K	23M
1392/02/28	1,000	1,000	1,000	1,000	0.30	2	30K	30M
1392/02/25	997	997	997	997	4.95	3	40K	40M
1392/02/23	950	950	950	950	(5.0)	1	5K	5M
1392/02/22	1,000	1,000	1,000	1,000	(4.76)	2	9K	9M
1392/02/21	1,050	1,050	1,050	1,050	0.0	1	6K	6M
1392/02/18	1,050	1,050	1,050	1,050	5.00	3	12K	12M
1392/02/17	1,000	1,000	1,000	1,000	(1.67)	5	102K	102M
1392/02/15	1,000	1,000	1,050	1,017	1.70	3	23K	23M
1392/02/14	1,000	1,000	1,000	1,000	(0.4)	2	20K	20M
1392/02/11	1,020	1,000	1,020	1,004	(1.57)	7	53K	53M
1392/02/10	1,020	1,020	1,020	1,020	2.00	4	37K	38M
1392/02/09	1,000	1,000	1,001	1,000	(0.3)	3	13K	13M
1392/02/08	1,010	1,000	1,010	1,003	0.30	7	68K	68M
1392/02/07	1,000	1,000	1,000	1,000	0.0	11	67K	67M
1392/02/04	1,000	1,000	1,000	1,000	0.0	3	35K	35M
1392/02/03	1,000	1,000	1,000	1,000	0.0	3	15K	15M
1392/02/01	1,001	1,000	1,001	1,000	0.0	5	85K	85M
1392/01/31	1,000	1,000	1,000	1,000	0.0	1	2K	2M
1392/01/28	1,000	1,000	1,000	1,000	0.0	5	22K	22M
1392/01/26	1,000	1,000	1,000	1,000	0.0	2	5K	5M
1392/01/21	1,000	1,000	1,000	1,000	0.0	4	22K	22M
1392/01/20	1,000	1,000	1,000	1,000	(1.96)	1	13K	13M
1392/01/19	1,020	1,020	1,020	1,020	0.0	1	2K	2M
1392/01/18	1,020	1,020	1,020	1,020	2.00	2	1K	1M
1392/01/17	1,000	1,000	1,000	1,000	0.0	10	71K	71M
1392/01/11	1,000	1,000	1,000	1,000	0.0	1	5K	5M
1392/01/10	1,000	1,000	1,000	1,000	0.0	1	5K	5M
1392/01/07	1,000	1,000	1,000	1,000	0.0	1	5K	5M
1391/12/28	1,000	1,000	1,000	1,000	0.0	2	4K	4M
1391/12/27	1,000	1,000	1,000	1,000	0.0	3	57K	57M
1391/12/26	1,000	1,000	1,000	1,000	0.0	10	65K	65M
1391/12/23	1,000	1,000	1,000	1,000	(1.96)	21	53K	53M
1391/12/22	1,020	1,020	1,020	1,020	0.0	1	5K	5M
1391/12/21	1,019	1,019	1,020	1,020	2.00	3	35K	36M
1391/12/20	1,000	1,000	1,000	1,000	(0.79)	1	15K	15M
1391/12/19	1,000	1,000	1,010	1,008	0.80	6	66K	67M
1391/12/15	1,000	1,000	1,000	1,000	1.42	10	166K	166M
1391/12/14	952	951	1,000	986	(1.4)	4	35K	35M
1391/12/13	1,000	1,000	1,000	1,000	0.0	3	24K	24M
1391/12/12	1,000	1,000	1,000	1,000	0.10	5	50K	50M
1391/12/09	1,000	952	1,000	999	0.10	13	84K	84M
1391/12/08	998	998	998	998	4.94	6	30K	30M
1391/12/07	951	951	951	951	(4.61)	1	2K	2M
1391/12/06	997	997	997	997	4.40	4	5K	5M
1391/12/05	955	955	955	955	0.53	1	8K	8M
1391/12/02	950	950	950	950	(0.31)	1	2K	2M
1391/11/30	936	936	970	953	(3.25)	2	20K	19M
1391/11/29	974	974	1,000	985	1.23	15	49K	48M
1391/11/28	983	983	1,001	973	0.83	16	78K	78M
1391/11/25	1,002	983	1,002	965	1.47	9	89K	89M
1391/11/24	1,000	1,000	1,001	951	0.63	12	30K	30M
1391/11/23	1,001	1,001	1,001	945	0.75	2	30K	30M
1391/11/21	1,098	1,050	1,100	938	2.07	8	31K	34M
1391/11/18	1,000	1,000	1,011	919	(7.92)	4	50K	50M
1391/10/10	954	954	1,000	998	(0.4)	10	131K	130M
1391/10/09	1,000	1,000	1,000	1,002	(0.2)	12	134K	134M
1391/10/06	1,019	1,000	1,029	1,004	0.10	8	62K	62M
1391/10/05	1,020	1,000	1,020	1,003	0.30	16	95K	96M
1391/10/04	1,000	1,000	1,000	1,000	0.0	1	15K	15M
1391/08/15	1,000	1,000	1,000	1,000	0.0	2	39K	39M
1391/08/14	1,000	1,000	1,000	1,000	0.0	3	65K	65M
1391/08/10	1,000	1,000	1,000	1,000	(0.1)	4	24K	24M
1391/08/09	1,000	1,000	1,001	1,001	0.10	10	61K	61M
1391/08/08	1,000	1,000	1,000	1,000	0.0	4	55K	55M
1391/08/07	1,000	1,000	1,000	1,000	0.0	5	52K	52M
1391/08/06	1,000	1,000	1,000	1,000	0.0	3	20K	20M
1391/08/03	1,000	1,000	1,000	1,000	0.0	2	15K	15M
1391/08/02	1,000	1,000	1,000	1,000	0.0	8	82K	82M
1391/08/01	1,000	1,000	1,000	1,000	0.0	6	39K	39M
1391/07/29	1,000	1,000	1,000	1,000	0.0	5	28K	28M
1391/07/26	1,001	1,000	1,001	1,000	0.30	3	40K	40M
1391/07/25	997	997	997	997	4.95	5	48K	47M
1391/07/24	950	950	950	950	(5.0)	1	4K	4M
1391/07/23	1,000	1,000	1,000	1,000	0.0	9	50K	50M
1391/07/22	1,000	1,000	1,000	1,000	(0.1)	2	30K	30M
1391/07/19	1,001	951	1,001	1,001	0.0	4	25K	25M
1391/07/18	1,000	1,000	1,001	1,001	0.10	4	39K	39M
1391/07/17	1,000	1,000	1,000	1,000	0.0	7	115K	115M
1391/07/16	1,000	1,000	1,000	1,000	0.0	3	22K	22M
1391/07/15	1,000	1,000	1,000	1,000	0.0	4	38K	38M
1391/07/11	1,000	1,000	1,000	1,000	0.0	8	97K	97M
1391/07/10	1,000	1,000	1,000	1,000	0.0	2	10K	10M
1391/07/09	1,000	1,000	1,000	1,000	0.20	3	35K	35M
1391/07/08	998	998	998	998	4.94	2	12K	12M
1391/07/05	951	951	951	951	(5.0)	2	4K	4M
1391/07/04	1,000	1,000	1,010	1,001	0.10	5	30K	30M
1391/07/03	1,000	1,000	1,000	1,000	0.30	3	58K	58M
1391/07/02	994	994	1,000	997	0.30	2	15K	15M
1391/07/01	950	950	1,000	994	(0.6)	3	34K	34M
1391/06/29	1,000	1,000	1,000	1,000	0.0	37	280K	280M
1391/06/28	1,000	1,000	1,000	1,000	0.0	4	29K	29M
1391/06/26	1,000	1,000	1,000	1,000	0.0	4	38K	38M
1391/06/25	1,000	1,000	1,000	1,000	0.0	2	30K	30M
1391/06/21	1,000	1,000	1,000	1,000	0.20	4	50K	50M
1391/06/20	1,000	955	1,000	998	(0.2)	5	116K	116M
1391/06/19	1,000	1,000	1,000	1,000	0.60	3	40K	40M
1391/06/18	980	980	1,000	994	(0.6)	6	50K	50M
1391/06/15	1,000	1,000	1,000	1,000	0.20	11	60K	60M
1391/06/14	1,000	950	1,000	998	(0.2)	6	53K	52M
1391/06/13	1,000	1,000	1,000	1,000	0.0	12	200K	200M
1391/06/12	1,000	1,000	1,000	1,000	2.35	7	50K	50M
1391/06/06	950	950	997	977	2.84	5	48K	46M
1391/06/05	950	950	950	950	(5.0)	5	20K	19M
1391/06/04	1,000	999	1,000	1,000	0.0	4	10K	10M
1391/06/01	1,000	1,000	1,000	1,000	4.17	3	22K	22M
1391/05/31	960	960	960	960	0.73	1	2K	1M
1391/05/28	950	950	954	953	(4.7)	5	20K	19M
1391/05/25	1,000	1,000	1,000	1,000	0.0	3	15K	15M
1391/05/24	1,000	1,000	1,000	1,000	0.0	2	12K	12M
1391/05/23	1,000	1,000	1,000	1,000	1.32	27	435K	435M
1391/05/22	950	950	1,000	987	(1.3)	7	39K	38M
1391/05/21	1,000	1,000	1,000	1,000	2.77	4	15K	15M
1391/05/17	942	941	1,000	973	(1.72)	5	32K	31M
1391/05/16	990	990	990	990	0.0	1	8K	8M
1391/05/15	953	951	1,035	990	(1.0)	5	13K	13M
1391/05/14	1,000	1,000	1,000	1,000	2.46	29	345K	345M
1391/05/11	949	949	1,000	976	(2.2)	6	28K	27M
1391/05/10	998	998	998	998	4.94	4	27K	27M
1391/05/09	951	951	951	951	(4.9)	6	23K	22M
1391/05/08	1,000	1,000	1,000	1,000	0.30	2	45K	45M
1391/05/07	997	997	997	997	4.95	8	95K	95M
1391/05/04	950	950	950	950	(5.0)	2	4K	4M
1391/05/02	1,000	1,000	1,000	1,000	0.0	6	90K	90M
1391/05/01	1,000	1,000	1,000	1,000	(2.91)	16	150K	150M
1391/04/31	1,030	1,030	1,030	1,030	3.31	2	2K	2M
1391/04/28	997	997	997	997	4.95	4	80K	80M
1391/04/27	950	950	950	950	(5.0)	3	80K	76M
1391/04/26	999	999	1,000	1,000	0.0	2	18K	18M
1391/04/24	1,000	1,000	1,000	1,000	0.0	6	40K	40M
1391/04/21	1,000	1,000	1,000	1,000	0.0	3	13K	13M
1391/04/20	1,000	1,000	1,000	1,000	0.0	5	80K	80M
1391/04/19	999	999	1,000	1,000	1.32	6	69K	69M
1391/04/17	980	980	999	987	3.68	4	49K	48M
1391/04/14	900	900	980	952	1.28	7	157K	149M
1391/04/13	940	940	940	940	(3.09)	2	5K	5M
1391/04/11	941	941	1,000	970	(1.92)	2	16K	16M
1391/04/07	950	950	997	989	4.11	10	102K	101M
1391/04/06	950	950	998	950	(4.62)	4	8K	7M
1391/04/05	950	950	1,000	996	(0.4)	7	52K	52M
1391/04/04	1,000	1,000	1,000	1,000	0.0	2	3K	3M
1391/04/03	1,000	1,000	1,000	1,000	0.0	1	10	10K
1391/03/30	998	998	1,000	1,000	0.0	10	94K	94M
1391/03/24	1,000	1,000	1,000	1,000	0.0	5	50K	50M
1391/03/23	1,000	1,000	1,000	1,000	2.15	11	100K	100M
1391/03/22	979	979	979	979	2.19	1	15	15K
1391/03/21	980	935	980	958	(1.34)	5	20K	19M
1391/03/20	971	971	971	971	4.97	2	23K	22M
1391/03/13	925	925	925	925	(4.93)	1	1K	925K
1391/03/10	960	960	1,000	973	(2.7)	2	12K	12M
1391/03/09	1,000	1,000	1,000	1,000	0.20	2	22K	22M
1391/03/08	999	950	1,000	998	(0.1)	9	127K	127M
1391/03/07	999	999	999	999	(0.1)	1	10	10K
1391/03/06	1,000	1,000	1,000	1,000	0.0	5	50K	50M
1391/03/02	997	997	1,000	1,000	0.0	8	50K	50M
1391/03/01	1,000	1,000	1,000	1,000	0.10	1	10	10K
1391/02/31	1,000	997	1,000	999	(0.1)	5	35K	35M
1391/02/30	1,000	1,000	1,000	1,000	0.81	10	90K	90M
1391/02/26	904	904	998	992	4.31	6	100K	99M
1391/02/24	951	951	951	951	(4.9)	2	30K	29M
1391/02/23	1,000	1,000	1,000	1,000	0.20	5	39K	39M
1391/02/20	998	998	998	998	(0.2)	2	20	20K
1391/02/19	1,000	1,000	1,000	1,000	0.0	8	80K	80M
1391/02/18	1,000	1,000	1,000	1,000	0.0	1	50	50K
1391/02/17	1,000	1,000	1,000	1,000	0.0	7	32K	32M
1391/02/16	1,000	1,000	1,000	1,000	(0.2)	3	49K	49M
1391/02/13	1,000	1,000	1,005	1,002	0.80	5	68K	68M
1391/02/12	989	989	1,000	994	(0.2)	5	42K	42M
1391/02/11	989	989	1,000	996	(0.2)	15	165K	164M
1391/02/10	998	998	998	998	0.0	6	50K	50M
1391/02/04	997	997	1,000	998	4.50	7	36K	35M
1391/02/02	951	951	960	955	(4.21)	3	30K	29M
1391/01/30	997	997	997	997	4.95	6	42K	42M
1391/01/29	950	950	950	950	(5.0)	1	1K	950K
1391/01/28	1,000	1,000	1,000	1,000	0.30	2	16K	16M
1391/01/27	1,000	950	1,000	997	(0.3)	9	96K	96M
1391/01/26	1,000	1,000	1,000	1,000	0.0	5	40K	40M
1391/01/22	1,000	1,000	1,000	1,000	4.93	2	30K	30M
1391/01/21	953	953	953	953	0.0	1	5K	5M
1391/01/19	913	913	983	953	1.71	8	44K	41M
1391/01/16	937	937	937	937	(4.97)	4	50K	46M
1391/01/09	986	986	986	986	4.89	1	4K	4M
1391/01/08	940	940	940	940	(4.95)	2	2K	2M
1391/01/06	989	989	990	989	4.44	3	5K	5M
1391/01/05	947	947	947	947	(4.92)	1	2K	2M
1390/12/28	996	996	996	996	4.18	1	15K	15M
1390/12/24	956	956	956	956	4.82	2	30K	29M
1390/12/23	912	912	912	912	(5.0)	9	69K	63M
1390/12/21	960	960	960	960	3.90	5	50K	48M
1390/12/20	924	924	924	924	(4.94)	1	6K	5M
1390/12/17	988	950	988	972	2.32	3	7K	7M
1390/12/14	950	950	950	950	(5.0)	1	2K	2M
1390/12/13	1,000	1,000	1,000	1,000	0.0	3	25K	25M
1390/12/10	990	990	1,000	1,000	0.0	8	6M	6B
1390/12/09	951	951	1,000	1,000	0.0	14	25M	25B
1390/12/07	999	999	1,000	1,000	0.60	9	41K	41M
1390/12/06	960	960	1,000	994	4.30	6	70K	70M
1390/12/03	953	953	953	953	(3.25)	1	5K	5M
1390/12/02	965	961	1,000	985	(1.5)	6	49K	48M
1390/12/01	1,000	1,000	1,000	1,000	0.0	12	80K	80M
1390/11/30	1,000	1,000	1,000	1,000	0.0	10	70K	70M
1390/11/29	1,000	1,000	1,000	1,000	0.0	14	51K	51M
1390/11/26	1,000	1,000	1,000	1,000	0.40	13	94K	94M
1390/11/25	1,000	963	1,002	996	(1.39)	19	247K	246M
1390/11/24	1,049	1,009	1,049	1,010	(2.04)	5	51K	52M
1390/11/23	1,003	1,002	1,045	1,031	2.59	16	139K	143M
1390/11/19	1,001	1,001	1,007	1,005	(3.09)	9	62K	62M
1390/11/18	1,000	1,000	1,045	1,037	3.39	20	296K	307M
1390/11/17	1,004	1,003	1,004	1,003	(3.37)	11	76K	76M
1390/11/16	1,000	1,000	1,040	1,038	3.70	11	158K	164M
1390/11/15	1,001	1,001	1,001	1,001	(2.25)	17	126K	126M
1390/11/12	1,000	1,000	1,040	1,024	2.40	44	400K	410M
1390/11/11	1,000	1,000	1,000	1,000	(2.91)	1	2K	2M
1390/11/10	1,000	1,000	1,040	1,030	2.90	22	270K	278M
1390/11/09	1,001	1,001	1,001	1,001	(4.03)	35	153K	153M
1390/11/08	1,015	1,015	1,050	1,043	4.30	54	508K	530M
1390/11/05	1,000	1,000	1,000	1,000	0.0	23	91K	91M
1390/11/03	1,000	1,000	1,001	1,000	(2.15)	6	69K	69M
1390/11/01	1,020	1,020	1,028	1,022	2.00	4	15K	15M
1390/10/28	1,001	1,001	1,005	1,002	0.20	11	86K	86M
1390/10/27	1,000	1,000	1,000	1,000	(0.2)	5	50K	50M
1390/10/26	1,010	1,000	1,010	1,002	(3.56)	5	4K	4M
1390/10/25	1,000	1,000	1,050	1,039	3.90	43	408K	424M
1390/10/21	1,000	1,000	1,000	1,000	(4.31)	6	27K	27M
1390/10/20	1,000	1,000	1,050	1,045	4.50	137	969K	1B
1390/10/19	1,000	1,000	1,001	1,000	(0.7)	10	90K	90M
1390/10/18	1,007	1,007	1,007	1,007	(4.91)	10	70K	70M
1390/10/14	1,139	1,049	1,139	1,059	(4.08)	62	509K	539M
1390/10/13	1,000	1,000	1,250	1,104	4.74	79	876K	967M
1390/10/07	1,050	1,050	1,071	1,054	1.54	26	123K	130M
1390/10/06	1,043	1,000	1,050	1,038	(1.14)	14	94K	98M
1390/10/05	1,050	1,050	1,050	1,050	0.10	25	148K	156M
1390/10/04	1,046	1,046	1,051	1,049	(0.19)	13	54K	57M
1390/10/03	1,050	1,050	1,065	1,051	0.29	40	183K	192M
1390/09/30	1,044	1,044	1,050	1,048	(0.76)	11	76K	80M
1390/09/29	1,059	1,051	1,062	1,056	0.28	17	153K	162M
1390/09/28	1,046	1,046	1,060	1,053	(1.03)	10	55K	58M
1390/09/27	1,069	1,060	1,069	1,064	1.24	13	108K	115M
1390/09/26	1,050	1,050	1,070	1,051	0.29	15	48K	51M
1390/09/23	1,048	1,048	1,048	1,048	(1.5)	9	72K	75M
1390/09/22	1,060	1,053	1,070	1,064	(0.28)	6	64K	69M
1390/09/21	1,060	1,052	1,107	1,067	1.14	9	75K	80M
1390/09/20	1,053	1,053	1,060	1,055	(1.95)	22	105K	111M
1390/09/19	1,065	1,060	1,125	1,076	(1.37)	12	56K	60M
1390/09/16	1,109	1,073	1,109	1,091	2.92	9	38K	42M
1390/09/13	1,065	1,050	1,080	1,060	0.86	24	144K	153M
1390/09/12	1,051	1,051	1,052	1,051	1.15	9	26K	28M
1390/09/09	1,001	1,001	1,096	1,039	(0.86)	12	63K	66M
1390/09/08	1,040	1,040	1,078	1,048	(0.47)	20	139K	146M
1390/09/07	1,040	1,000	1,070	1,053	0.38	17	120K	127M
1390/09/06	1,040	1,040	1,078	1,049	0.19	21	139K	146M
1390/09/05	1,040	1,040	1,089	1,047	0.38	20	102K	107M
1390/09/02	1,042	1,040	1,075	1,043	(1.51)	31	227K	236M
1390/09/01	1,060	1,039	1,080	1,059	(3.11)	27	182K	192M
1390/08/30	1,120	1,050	1,120	1,093	(0.64)	40	98K	107M
1390/08/29	1,079	1,079	1,105	1,100	4.46	46	226K	249M
1390/08/28	1,090	1,050	1,090	1,053	1.06	33	187K	197M
1390/08/25	1,069	1,040	1,069	1,042	(1.88)	30	124K	129M
1390/08/23	1,091	1,041	1,091	1,062	(2.84)	21	104K	110M
1390/08/22	1,090	1,090	1,094	1,093	(4.62)	9	42K	46M
1390/08/21	1,143	1,130	1,170	1,146	0.35	25	100K	115M
1390/08/18	1,140	1,140	1,185	1,142	(4.83)	40	272K	310M
1390/08/15	1,248	1,140	1,248	1,200	0.08	51	336K	404M
1390/08/14	1,199	1,199	1,199	1,199	4.99	4	34K	41M
1390/08/11	1,120	1,120	1,152	1,142	4.01	26	154K	176M
1390/08/10	1,100	1,092	1,150	1,098	(4.44)	58	198K	217M
1390/08/09	1,175	1,138	1,175	1,149	(3.77)	33	107K	122M
1390/08/08	1,183	1,181	1,215	1,194	(3.94)	48	337K	402M
1390/08/07	1,247	1,235	1,248	1,243	(4.09)	43	187K	233M
1390/08/04	1,295	1,290	1,356	1,296	(4.5)	110	619K	802M
1390/08/03	1,357	1,357	1,357	1,357	(4.97)	1	10	14K
1390/08/02	1,428	1,428	1,428	1,428	(4.99)	3	3K	4M
1390/08/01	1,503	1,503	1,503	1,503	(4.99)	2	20	30K
1390/07/20	1,582	1,582	1,582	1,582	(4.98)	12	48K	76M
1390/07/19	1,665	1,665	1,665	1,665	(4.97)	15	63K	105M
1390/07/18	2,500	1,611	4,900	1,752	75.20	272	2M	3B