Name: س. تدبیرگران فارس وخوزستان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
س. تدبیرگران فارس وخوزستان
سدبیر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	39,650	39,650	40,500	39,670	(2.94)	285	1M	47B
1405/06/28	42,720	40,240	42,720	40,870	(1.47)	1,260	4M	176B
1405/06/25	41,510	41,000	41,510	41,480	2.90	928	5M	206B
1405/06/24	40,320	40,000	40,320	40,310	2.96	377	2M	69B
1405/06/23	39,800	38,110	39,800	39,150	(0.33)	799	2M	97B
1405/06/22	39,880	38,300	39,880	39,280	1.45	1,171	3M	133B
1405/06/21	38,090	37,020	39,230	38,720	1.65	1,090	3M	123B
1405/06/18	38,350	38,020	38,900	38,090	(2.81)	1,105	5M	179B
1405/06/17	39,410	38,350	40,380	39,190	(0.31)	886	2M	90B
1405/06/16	39,310	39,040	39,310	39,310	2.99	584	2M	89B
1405/06/15	38,060	37,630	39,490	38,170	(1.6)	832	3M	104B
1405/06/14	38,760	38,380	40,720	38,790	(1.95)	726	2M	88B
1405/06/11	39,530	39,530	40,420	39,560	(2.92)	602	2M	85B
1405/06/10	41,840	39,560	42,000	40,750	(0.07)	898	4M	146B
1405/06/09	39,320	39,320	41,600	40,780	0.62	856	3M	106B
1405/06/08	40,620	39,760	40,790	40,530	2.32	529	2M	83B
1405/06/07	40,620	39,760	40,790	40,530	2.32	529	2M	83B
1405/06/04	39,660	38,540	39,660	39,610	2.86	1,087	6M	231B
1405/06/03	38,510	38,510	38,510	38,510	3.00	168	410K	16B
1405/06/02	37,120	36,990	38,800	37,390	(1.94)	1,187	4M	141B
1405/06/01	39,700	37,530	39,700	38,130	(1.45)	1,024	3M	103B
1405/05/31	39,100	37,660	39,310	38,690	1.18	1,195	4M	152B
1405/05/28	38,150	38,140	39,000	38,240	(2.72)	1,042	5M	181B
1405/05/27	38,610	38,550	40,930	39,310	(1.08)	1,888	9M	345B
1405/05/26	39,990	38,890	39,990	39,740	2.34	1,155	5M	184B
1405/05/25	38,840	38,500	38,840	38,830	2.97	478	3M	115B
1405/05/24	37,750	36,690	37,750	37,710	2.86	829	4M	147B
1405/05/21	36,660	36,660	36,660	36,660	2.98	284	1M	52B
1405/05/20	36,660	36,660	36,660	36,660	2.98	284	1M	52B
1405/05/19	35,600	35,600	35,600	35,600	2.98	159	693K	25B
1405/05/18	35,050	33,010	35,050	34,570	1.59	1,158	6M	215B
1405/05/17	34,040	33,590	34,040	34,030	2.97	348	2M	68B
1405/05/14	33,130	32,430	33,130	33,050	2.74	333	2M	53B
1405/05/13	32,240	31,400	32,280	32,170	2.65	337	1M	33B
1405/05/12	32,240	31,400	32,280	32,170	2.65	337	1M	33B
1405/05/11	30,990	30,990	31,360	31,340	2.92	394	3M	80B
1405/05/10	30,550	29,030	30,590	30,450	2.53	264	754K	23B
1405/05/07	29,600	28,150	29,750	29,700	2.80	299	2M	52B
1405/05/06	27,500	27,500	28,900	28,890	2.96	111	604K	17B
1405/05/05	28,060	28,060	28,060	28,060	2.97	101	412K	12B
1405/04/29	27,550	26,820	27,560	27,550	2.95	151	1M	33B
1405/04/28	27,050	26,200	27,050	26,760	1.87	151	476K	13B
1405/04/27	26,270	26,270	26,370	26,270	(2.99)	222	3M	68B
1405/04/24	28,540	26,940	28,550	27,080	(2.48)	235	895K	24B
1405/04/23	27,160	27,160	28,490	27,770	(0.82)	281	2M	43B
1405/04/22	28,000	28,000	28,000	28,000	(2.98)	168	535K	15B
1405/04/21	28,860	28,860	28,860	28,860	(2.99)	35	120K	3B
1405/04/20	29,750	29,750	30,100	29,750	(3.0)	111	350K	10B
1405/04/17	31,990	30,550	31,990	30,670	(2.6)	393	1M	40B
1405/04/16	30,800	30,800	31,530	31,490	2.84	280	1M	32B
1405/04/15	30,750	29,500	30,800	30,620	2.37	274	1M	32B
1405/04/14	30,750	29,500	30,800	30,620	2.37	274	1M	32B
1405/04/13	30,750	29,500	30,800	30,620	2.37	274	1M	32B
1405/04/10	30,750	29,500	30,800	30,620	2.37	274	1M	32B
1405/04/09	29,380	28,500	30,100	29,910	2.33	275	2M	70B
1405/04/08	28,350	28,350	29,430	29,230	1.99	136	389K	11B
1405/04/07	28,210	28,040	29,340	28,660	(0.83)	182	461K	13B
1405/04/06	27,750	27,650	29,250	28,900	1.76	426	2M	57B
1405/04/03	26,950	26,950	28,450	28,400	2.71	316	1M	33B
1405/04/01	27,650	27,650	27,950	27,650	(2.98)	376	1M	33B
1405/03/31	28,500	28,400	29,000	28,500	(2.56)	402	2M	54B
1405/03/30	29,000	29,000	30,500	29,250	(2.01)	380	2M	49B
1405/03/27	29,800	29,800	30,150	29,850	(2.77)	596	3M	81B
1405/03/26	31,850	30,100	31,900	30,700	(0.97)	922	4M	123B
1405/03/25	31,000	30,900	31,050	31,000	2.82	423	2M	53B
1405/03/24	30,250	29,700	30,250	30,150	2.55	598	3M	83B
1405/03/23	29,400	29,400	29,400	29,400	2.98	63	236K	7B
1405/03/20	28,700	27,500	28,700	28,550	2.33	459	2M	46B
1405/03/19	27,600	27,600	27,900	27,900	2.95	62	375K	10B
1405/03/18	27,100	27,100	27,100	27,100	(2.87)	250	1M	37B
1405/03/17	27,900	27,550	27,900	27,900	2.95	172	765K	21B
1405/03/16	27,350	25,950	27,550	27,100	1.31	444	2M	53B
1405/03/13	27,850	26,250	27,850	26,750	(1.11)	906	3M	80B
1405/03/12	27,050	27,050	27,050	27,050	2.85	103	620K	17B
1405/03/09	25,550	25,550	25,550	25,550	2.82	37	87K	2B
1405/03/06	25,000	23,950	25,000	24,850	2.26	443	1M	37B
1405/03/05	25,000	23,950	25,000	24,850	2.26	443	1M	37B
1405/03/04	24,300	24,300	24,300	24,300	2.97	52	224K	5B
1405/03/03	23,600	23,600	23,600	23,600	2.83	25	53K	1B
1405/03/02	22,900	22,900	22,950	22,950	2.91	86	342K	8B
1405/02/30	22,300	21,900	22,350	22,300	2.76	432	2M	46B
1405/02/29	22,050	20,850	22,050	21,700	1.17	349	2M	36B
1404/12/09	21,900	20,850	21,900	21,100	(1.63)	182	538K	11B
1404/12/06	21,400	21,400	22,300	21,450	(2.72)	663	2M	52B
1404/12/05	22,250	22,050	22,500	22,050	(2.86)	205	617K	14B
1404/12/04	23,650	22,400	23,700	22,700	(1.52)	662	3M	58B
1404/12/03	23,050	23,050	23,050	23,050	(2.95)	68	158K	4B
1404/12/02	23,750	23,750	23,750	23,750	(2.86)	52	197K	5B
1404/11/29	24,950	24,250	25,300	24,450	(2.0)	186	532K	13B
1404/11/28	23,950	23,950	25,100	24,950	2.25	311	771K	19B
1404/11/27	24,400	24,400	24,700	24,400	(2.98)	515	2M	52B
1404/11/26	26,000	25,150	26,000	25,150	(2.9)	87	233K	6B
1404/11/25	26,600	25,150	26,650	25,900	0.0	471	1M	38B
1404/11/21	26,200	25,850	26,550	25,900	(2.63)	536	2M	51B
1404/11/20	26,600	26,600	26,600	26,600	(2.92)	171	870K	23B
1404/11/19	28,500	26,950	28,550	27,400	(1.26)	570	2M	53B
1404/11/18	27,000	27,000	27,800	27,750	2.78	301	1M	41B
1404/11/14	28,350	27,000	28,350	27,000	(2.88)	226	739K	20B
1404/11/13	27,900	27,100	28,700	27,800	(0.36)	792	2M	66B
1404/11/12	27,900	27,900	27,900	27,900	(2.96)	441	2M	55B
1404/11/11	28,750	28,750	28,750	28,750	(2.87)	90	299K	9B
1404/11/08	29,600	29,600	29,600	29,600	(2.95)	70	134K	4B
1404/11/07	30,500	30,500	30,500	30,500	(2.87)	51	190K	6B
1404/11/06	31,400	31,400	31,400	31,400	(2.94)	33	95K	3B
1404/11/04	32,350	32,350	32,350	32,350	(3.0)	172	250K	8B
1404/11/01	33,500	32,700	33,650	33,350	1.99	675	2M	53B
1404/10/30	32,250	31,000	32,900	32,700	2.35	786	2M	80B
1404/10/29	30,550	30,550	32,250	31,950	1.91	802	2M	69B
1404/10/28	30,650	30,650	32,250	31,350	(0.16)	994	2M	62B
1404/10/24	31,400	31,400	31,400	31,400	(2.94)	172	659K	21B
1404/10/23	33,250	31,550	33,450	32,350	(0.46)	1,341	4M	143B
1404/10/22	32,300	32,250	34,100	32,500	(2.11)	1,764	6M	202B
1404/10/21	33,200	33,200	33,400	33,200	(2.92)	440	1M	44B
1404/10/20	34,200	34,200	34,200	34,200	(2.98)	75	109K	4B
1404/10/17	36,950	34,900	37,000	35,250	(1.95)	1,484	6M	221B
1404/10/16	35,950	35,500	36,050	35,950	2.71	780	3M	106B
1404/10/15	34,500	34,000	35,550	35,000	1.30	1,100	3M	102B
1404/10/14	34,700	34,500	35,600	34,550	(2.81)	390	1M	40B
1404/10/10	34,500	34,500	36,150	35,550	0.85	925	3M	93B
1404/10/09	36,350	35,100	37,100	35,250	(2.49)	1,514	7M	236B
1404/10/08	35,200	34,600	36,350	36,150	2.41	1,505	6M	205B
1404/10/07	36,450	35,100	36,600	35,300	(2.35)	2,384	7M	230B
1404/10/06	37,200	35,600	37,800	36,150	(1.5)	2,565	8M	304B
1404/10/03	36,650	35,900	37,500	36,700	0.0	2,554	9M	336B
1404/10/02	37,350	36,650	37,500	36,700	(2.78)	687	2M	61B
1404/10/01	38,800	36,900	39,100	37,750	(0.66)	2,086	7M	265B
1404/09/30	38,300	37,400	38,300	38,000	2.15	2,071	8M	319B
1404/09/29	37,200	37,200	37,200	37,200	2.90	160	579K	22B
1404/09/26	35,550	35,550	36,200	36,150	2.84	734	3M	107B
1404/09/25	34,250	33,650	35,350	35,150	2.33	2,532	10M	343B
1404/09/24	35,000	33,550	35,300	34,350	0.15	2,914	9M	294B
1404/09/23	34,100	33,100	34,850	34,300	1.18	2,760	9M	321B
1404/09/22	35,100	33,550	35,550	33,900	(1.88)	3,408	14M	468B
1404/09/19	34,350	34,350	35,700	34,550	(2.4)	3,242	14M	485B
1404/09/18	34,950	34,950	34,950	35,400	(1.67)	95	218K	8B
1404/09/17	35,450	35,450	35,450	36,000	(1.37)	168	179K	6B
1404/09/16	36,500	36,500	36,500	36,500	(2.93)	127	386K	14B
1404/09/15	38,850	37,600	38,850	37,600	(2.97)	287	859K	32B
1404/09/12	38,700	38,700	39,450	38,750	(2.76)	632	4M	157B
1404/09/11	39,250	39,250	39,250	39,850	(1.48)	79	177K	7B
1404/09/10	40,350	40,350	41,300	40,450	(2.65)	708	5M	187B
1404/09/09	43,500	41,100	43,500	41,550	(1.89)	518	2M	91B
1404/09/08	41,700	40,450	42,850	42,350	1.68	949	5M	231B
1404/09/05	41,300	41,100	43,000	41,650	(1.65)	219	606K	25B
1404/09/04	42,100	42,100	43,350	42,350	(2.42)	714	2M	105B
1404/09/02	45,400	42,900	45,400	43,400	(1.81)	431	1M	60B
1404/09/01	44,250	43,100	44,250	44,200	2.79	560	3M	118B
1404/08/28	40,950	40,950	43,350	43,000	2.14	630	2M	107B
1404/08/27	42,150	42,050	42,200	42,100	(2.77)	144	446K	19B
1404/08/26	45,000	42,550	45,100	43,300	(1.25)	687	2M	76B
1404/08/25	42,850	42,850	45,450	43,850	(0.68)	963	4M	154B
1404/08/24	44,150	44,150	44,150	44,150	(2.97)	149	661K	29B
1404/08/21	44,700	44,700	44,700	45,500	(1.19)	51	125K	6B
1404/08/20	46,000	46,000	46,000	46,050	(2.85)	107	293K	13B
1404/08/19	46,450	46,450	46,450	47,400	(0.94)	47	95K	4B
1404/08/18	48,600	46,950	48,600	47,850	(1.14)	58	119K	6B
1404/08/17	49,950	47,650	49,950	48,400	(1.43)	430	1M	51B
1404/08/14	50,150	47,800	50,150	49,100	0.72	455	916K	45B
1404/08/13	49,000	47,550	49,000	48,750	2.42	439	1M	68B
1404/08/11	48,500	46,300	48,900	47,600	(0.21)	643	2M	81B
1404/08/03	48,500	45,750	48,500	47,700	1.27	691	2M	78B
1404/07/30	47,050	46,400	47,150	47,100	2.84	520	1M	69B
1404/07/28	44,700	44,650	45,850	45,800	2.81	573	2M	73B
1404/07/27	43,750	43,450	44,650	44,550	2.77	449	2M	68B
1404/07/23	43,350	43,350	43,350	43,350	2.97	151	880K	38B
1404/07/22	40,700	40,700	43,200	42,100	0.36	1,119	6M	258B
1404/07/21	43,100	41,700	43,100	41,950	(2.33)	252	1M	43B
1404/07/20	43,250	42,000	44,000	42,950	(0.23)	712	2M	88B
1404/07/19	44,250	42,500	45,000	43,050	(1.71)	598	3M	109B
1404/07/16	44,000	42,300	44,650	43,800	1.04	476	2M	88B
1404/07/15	44,400	42,850	45,200	43,350	(1.81)	430	1M	60B
1404/07/13	43,050	43,050	44,200	44,150	2.79	325	1M	56B
1404/07/12	42,950	42,300	43,050	42,950	2.75	349	2M	97B
1404/07/09	40,600	40,600	43,100	41,800	(0.12)	460	1M	55B
1404/07/08	42,000	40,600	42,150	41,850	2.20	515	2M	71B
1404/07/07	40,850	40,300	41,100	40,950	2.50	352	1M	60B
1404/07/06	40,100	39,400	40,300	39,950	2.04	433	2M	85B
1404/07/05	37,500	37,400	39,700	39,150	1.56	579	3M	109B
1404/07/02	38,550	38,550	38,550	38,550	(2.9)	120	1M	48B
1404/06/22	39,750	38,150	40,250	39,700	1.53	444	2M	61B
1404/06/18	39,750	38,550	39,750	39,100	1.03	295	1M	47B
1404/06/17	38,000	38,000	39,100	38,700	1.71	329	999K	39B
1404/06/16	38,000	37,950	39,350	38,050	(2.69)	549	2M	81B
1404/06/15	38,700	38,400	40,700	39,100	(1.14)	574	2M	80B
1404/06/12	39,750	37,850	40,050	39,550	1.67	416	2M	63B
1404/06/09	38,550	38,000	39,000	38,900	2.64	710	3M	129B
1404/06/08	36,650	36,650	38,000	37,900	2.71	711	3M	110B
1404/06/05	35,450	35,450	37,450	36,900	1.37	521	2M	79B
1404/06/04	37,250	35,400	37,250	36,400	0.41	614	2M	59B
1404/06/03	36,350	35,050	36,350	36,250	2.69	888	5M	179B
1404/06/01	35,350	33,750	35,350	35,300	2.77	296	2M	64B
1404/05/29	34,350	34,350	34,350	34,350	3.00	196	650K	22B
1404/05/28	33,350	33,350	33,350	33,350	2.93	162	1M	41B
1404/05/27	32,400	32,400	32,400	32,400	2.86	95	651K	21B
1404/05/26	30,700	30,700	32,500	31,500	(0.32)	587	5M	151B
1404/05/25	31,600	31,600	31,600	31,600	(2.92)	86	516K	16B
1404/05/22	32,550	32,550	32,550	32,550	(2.98)	83	564K	18B
1404/05/21	33,550	33,550	34,450	33,550	(2.89)	141	620K	21B
1404/05/20	33,950	32,950	34,950	34,550	1.77	720	2M	83B
1404/05/19	33,950	33,000	33,950	33,950	2.88	372	2M	81B
1404/05/18	32,500	32,300	33,150	33,000	2.48	398	1M	48B
1404/05/15	32,450	31,000	32,450	32,200	2.06	581	3M	90B
1404/05/14	31,650	31,650	31,650	31,550	2.60	101	434K	14B
1404/05/13	31,000	29,900	31,450	30,750	0.65	375	2M	56B
1404/05/12	29,150	29,150	30,800	30,550	2.00	327	1M	46B
1404/05/11	30,300	29,900	31,000	29,950	(2.76)	467	2M	53B
1404/05/08	29,550	29,550	31,350	30,800	1.15	726	4M	138B
1404/05/07	30,000	30,000	31,750	30,450	(1.46)	233	599K	18B
1404/05/04	30,900	30,150	30,950	30,900	2.83	216	1M	32B
1404/05/01	30,050	28,850	30,050	30,050	2.91	610	5M	165B
1404/04/31	29,450	29,450	29,450	29,200	2.10	68	400K	12B
1404/04/30	28,600	28,600	28,600	28,600	2.88	59	627K	18B
1404/04/29	27,800	27,800	27,800	27,800	2.96	545	10M	290B
1404/04/28	27,550	27,550	27,550	27,000	0.93	35	179K	5B
1404/04/25	26,950	26,950	26,950	26,750	2.10	57	448K	12B
1404/04/24	26,650	26,650	26,650	26,200	1.16	55	232K	6B
1404/04/23	26,000	26,000	26,000	25,900	2.57	59	513K	13B
1404/04/22	25,150	25,150	26,650	25,250	(2.51)	727	12M	292B
1404/04/21	24,500	24,500	26,000	25,900	2.57	142	1M	33B
1404/04/18	25,250	25,250	25,250	25,250	(2.88)	89	625K	16B
1404/04/17	26,000	26,000	26,000	26,000	(2.99)	54	566K	15B
1404/04/16	27,200	27,200	27,200	26,800	1.32	62	247K	7B
1404/04/11	26,450	26,450	26,450	26,450	2.92	172	664K	18B
1404/04/10	25,700	25,700	25,700	25,700	(2.84)	251	2M	39B
1404/04/09	26,450	26,450	26,450	26,450	(2.94)	239	1M	27B
1404/04/08	27,250	27,250	27,250	27,250	(2.85)	263	2M	43B
1404/04/07	28,050	28,050	28,050	28,050	(2.94)	133	2M	63B
1404/03/21	28,900	28,900	28,900	28,900	(2.86)	126	821K	24B
1404/03/20	29,750	29,750	29,750	29,750	(2.94)	155	1M	44B
1404/03/19	30,650	30,650	30,650	30,650	(2.85)	113	671K	21B
1404/03/18	31,300	30,400	31,700	31,550	2.44	434	2M	55B
1404/03/17	30,400	30,350	31,900	30,800	(1.44)	488	2M	51B
1404/03/13	29,900	29,900	31,350	31,250	2.63	551	3M	100B
1404/03/12	30,500	29,300	30,550	30,450	2.53	333	2M	60B
1404/03/11	30,300	29,300	30,900	29,700	(1.66)	606	3M	88B
1404/03/10	30,000	28,900	30,400	30,200	2.20	403	2M	66B
1404/03/07	29,050	28,450	29,900	29,550	1.72	487	2M	73B
1404/03/06	29,350	28,150	29,350	29,050	1.93	234	535K	16B
1404/03/05	28,200	27,950	29,500	28,500	(0.87)	218	694K	20B
1404/03/04	29,500	28,650	29,800	28,750	(2.54)	328	1M	39B
1404/03/03	29,000	29,000	29,500	29,500	2.97	226	846K	25B
1404/02/31	28,650	28,650	28,800	28,650	(2.88)	473	2M	54B
1404/02/30	30,250	29,450	30,650	29,500	(2.8)	516	2M	72B
1404/02/29	31,150	29,650	31,150	30,350	(0.65)	463	1M	38B
1404/02/28	29,350	29,350	30,650	30,550	2.52	283	1M	39B
1404/02/27	30,500	29,100	30,500	29,800	(0.17)	578	3M	75B
1404/02/24	29,950	29,100	30,400	29,850	(0.5)	579	2M	49B
1404/02/23	30,200	29,950	30,750	30,000	(2.76)	797	3M	82B
1404/02/22	31,000	30,200	32,000	30,850	(0.8)	1,391	4M	137B
1404/02/21	31,300	30,000	31,400	31,100	1.97	1,037	4M	122B
1404/02/20	30,900	29,150	30,900	30,500	1.67	611	3M	87B
1404/02/17	29,850	28,450	30,100	30,000	2.56	413	2M	63B
1404/02/16	29,250	29,250	29,250	29,250	2.99	225	1M	37B
1404/02/15	28,500	28,500	28,500	28,400	2.53	102	471K	13B
1404/02/14	28,100	28,100	28,100	27,700	1.47	90	265K	7B
1404/02/13	26,200	26,200	27,800	27,300	1.11	424	2M	55B
1404/02/10	27,000	27,000	27,000	27,000	2.86	112	701K	19B
1404/02/09	26,650	26,650	26,650	26,250	1.35	83	250K	7B
1404/02/08	24,800	24,700	26,200	25,900	1.77	207	1M	35B
1404/02/07	25,400	25,350	26,100	25,450	(2.49)	433	2M	58B
1404/02/06	27,050	25,950	27,400	26,100	(2.43)	452	3M	79B
1404/02/03	26,850	26,000	26,900	26,750	2.29	379	1M	35B
1404/02/02	26,500	25,250	26,500	26,150	1.55	442	3M	79B
1404/02/01	25,750	25,650	25,750	25,750	3.00	311	2M	52B
1404/01/31	25,350	25,350	25,350	25,000	1.42	55	306K	8B
1404/01/30	24,900	24,900	24,900	24,650	1.86	96	420K	10B
1404/01/27	23,300	23,200	24,550	24,200	1.47	237	2M	41B
1404/01/26	24,900	23,700	24,900	23,850	(2.25)	295	2M	42B
1404/01/25	24,500	24,500	24,500	24,400	2.52	138	552K	14B
1404/01/24	24,100	24,100	24,100	23,800	1.71	62	353K	9B
1404/01/23	23,450	22,550	23,600	23,400	1.96	262	837K	20B
1404/01/20	23,350	22,750	23,600	22,950	(2.13)	222	655K	15B
1404/01/19	23,550	23,200	23,550	23,450	2.40	255	1M	28B
1404/01/18	23,750	22,750	23,750	22,900	(1.72)	210	592K	14B
1404/01/17	23,550	22,950	24,000	23,300	(0.43)	215	623K	14B
1404/01/16	23,500	23,000	23,700	23,400	1.30	202	535K	13B
1404/01/10	23,450	22,550	23,450	23,100	1.32	163	612K	14B
1404/01/09	23,500	22,300	23,500	22,800	(0.44)	193	452K	10B
1404/01/06	23,100	22,750	23,300	22,900	1.10	136	491K	11B
1404/01/05	22,900	22,550	23,000	22,650	1.34	187	404K	9B
1403/12/28	22,300	22,300	22,400	22,350	(2.61)	235	630K	14B
1403/12/27	23,300	22,650	23,350	22,950	(1.29)	226	539K	12B
1403/12/26	23,550	22,950	23,550	23,250	1.53	230	499K	12B
1403/12/25	22,350	22,350	22,950	22,900	2.69	132	672K	15B
1403/12/22	21,700	21,650	22,950	22,300	0.0	354	897K	20B
1403/12/21	21,800	21,800	21,800	22,300	(0.67)	81	125K	3B
1403/12/20	22,350	22,350	23,200	22,450	(2.39)	386	1M	24B
1403/12/19	22,650	22,600	22,650	23,000	(1.08)	113	266K	6B
1403/12/18	23,450	23,200	23,500	23,250	(2.72)	212	583K	14B
1403/12/15	23,750	23,750	24,500	23,900	(2.25)	363	1M	34B
1403/12/14	23,150	23,150	24,550	24,450	2.52	418	1M	34B
1403/12/13	23,800	23,750	23,800	23,850	(2.45)	123	513K	12B
1403/12/12	24,700	24,250	25,000	24,450	(2.2)	294	796K	19B
1403/12/11	25,400	24,900	25,600	25,000	(2.53)	374	947K	24B
1403/12/08	26,100	24,750	26,100	25,650	1.18	420	1M	31B
1403/12/07	25,300	24,900	25,350	25,350	2.84	206	701K	18B
1403/12/06	24,400	24,250	24,650	24,650	2.92	270	946K	23B
1403/12/05	23,800	23,150	24,050	23,950	2.57	243	708K	17B
1403/12/04	24,150	23,000	24,200	23,350	(1.48)	433	1M	31B
1403/12/01	23,850	23,600	24,650	23,700	(2.47)	507	1M	30B
1403/11/30	24,200	24,200	24,850	24,300	(2.41)	263	561K	14B
1403/11/29	24,650	24,650	26,050	24,900	(1.97)	449	1M	27B
1403/11/28	24,850	24,850	24,850	25,400	(0.78)	74	143K	4B
1403/11/27	25,100	25,100	25,100	25,600	(0.97)	65	177K	4B
1403/11/23	25,500	25,500	26,200	25,850	(1.52)	121	295K	8B
1403/11/21	26,000	26,000	27,000	26,250	(2.05)	364	755K	20B
1403/11/17	27,400	26,150	27,400	26,800	(0.56)	375	818K	22B
1403/11/16	26,650	26,650	26,950	26,950	2.86	205	607K	16B
1403/11/15	25,500	25,300	26,450	26,200	1.95	406	1M	36B
1403/11/14	25,400	24,900	26,300	25,700	0.39	394	1M	28B
1403/11/13	25,200	25,000	26,400	25,600	(0.19)	396	678K	17B
1403/11/10	26,300	25,600	26,850	25,650	(2.66)	532	1M	32B
1403/11/08	26,350	26,350	26,500	26,350	(2.95)	432	921K	24B
1403/11/07	27,350	26,900	28,050	27,150	(1.99)	458	732K	20B
1403/11/06	27,800	27,550	28,800	27,700	(2.46)	676	2M	50B
1403/11/03	28,900	27,950	28,950	28,400	0.18	456	881K	25B
1403/11/02	27,900	27,900	28,850	28,350	(0.53)	266	536K	15B
1403/11/01	29,800	28,150	29,800	28,500	(1.72)	399	955K	27B
1403/10/30	28,550	28,550	29,700	29,000	(1.36)	330	939K	27B
1403/10/29	30,600	29,300	30,600	29,400	(2.65)	429	903K	27B
1403/10/26	30,600	29,800	31,000	30,200	0.17	389	643K	19B
1403/10/24	29,950	29,950	30,600	30,150	(2.27)	850	2M	56B
1403/10/23	30,950	30,350	30,950	30,850	(1.28)	152	213K	6B
1403/10/22	32,650	30,950	32,650	31,250	(2.04)	672	1M	37B
1403/10/19	32,150	31,450	32,150	31,900	2.08	808	2M	60B
1403/10/18	31,050	30,700	31,450	31,250	2.29	492	2M	50B
1403/10/17	29,450	29,450	31,000	30,550	0.66	707	2M	51B
1403/10/16	30,500	29,700	30,500	30,350	2.36	588	2M	49B
1403/10/15	29,550	29,200	29,650	29,650	2.95	290	717K	21B
1403/10/12	29,350	28,100	29,350	28,800	0.52	555	559K	16B
1403/10/11	28,450	28,450	29,550	28,650	(2.22)	608	1M	35B
1403/10/10	29,750	29,150	30,200	29,300	(2.5)	616	1M	32B
1403/10/09	30,650	29,750	31,450	30,050	(1.96)	821	2M	55B
1403/10/08	30,350	29,900	31,250	30,650	0.82	699	2M	47B
1403/10/05	31,650	30,350	31,700	30,400	(2.72)	642	2M	65B
1403/10/04	32,450	31,000	32,450	31,250	(2.19)	1,128	3M	91B
1403/10/03	32,650	31,600	33,400	31,950	(1.84)	578	2M	50B
1403/10/02	32,450	31,450	32,950	32,550	1.72	576	2M	60B
1403/10/01	31,900	31,400	32,050	32,000	2.73	250	975K	31B
1403/09/28	31,100	31,000	32,300	31,150	(2.5)	629	2M	54B
1403/09/27	32,550	31,500	33,200	31,950	(1.54)	603	1M	42B
1403/09/26	32,500	31,150	32,500	32,450	2.69	697	3M	106B
1403/09/25	31,600	31,600	31,600	31,600	2.93	135	568K	18B
1403/09/24	31,000	31,000	31,100	30,700	1.66	138	269K	8B
1403/09/21	29,100	29,050	30,300	30,200	2.55	579	2M	75B
1403/09/20	30,750	29,100	30,750	29,450	(1.67)	847	3M	92B
1403/09/19	29,800	29,400	29,950	29,950	2.92	326	2M	51B
1403/09/18	29,000	29,000	30,100	29,100	(2.51)	716	3M	88B
1403/09/17	31,050	29,250	31,050	29,850	(1.0)	1,089	3M	102B
1403/09/14	30,150	29,400	30,150	30,150	2.90	232	846K	25B
1403/09/13	29,500	29,500	29,500	29,300	2.27	118	425K	13B
1403/09/12	29,100	29,100	29,100	28,650	1.24	82	243K	7B
1403/09/11	28,250	27,300	28,450	28,300	2.35	298	894K	25B
1403/09/10	27,650	26,900	27,700	27,650	2.79	864	4M	105B
1403/09/07	26,050	25,900	27,500	26,900	0.75	694	2M	47B
1403/09/06	27,400	25,900	27,400	26,700	0.19	876	3M	70B
1403/09/05	26,650	26,650	26,650	26,650	2.90	145	766K	20B
1403/09/04	25,850	25,500	25,950	25,900	2.78	211	643K	17B
1403/09/03	24,650	24,650	25,350	25,200	2.23	492	2M	44B
1403/08/30	25,350	24,600	25,350	24,650	(2.76)	487	1M	32B
1403/08/29	25,850	24,400	25,850	25,350	1.00	620	2M	46B
1403/08/28	24,750	24,500	25,200	25,100	2.45	225	922K	23B
1403/08/27	24,850	23,700	24,850	24,500	1.45	509	1M	34B
1403/08/26	24,450	24,400	24,450	24,150	1.68	116	376K	9B
1403/08/23	22,650	22,650	23,850	23,750	2.37	259	706K	17B
1403/08/22	23,000	22,700	23,750	23,200	(0.85)	423	1M	24B
1403/08/21	23,650	22,650	23,650	23,400	1.74	395	2M	39B
1403/08/20	23,350	23,350	23,350	23,000	1.32	60	298K	7B
1403/08/19	22,800	22,800	22,900	22,700	2.02	108	473K	11B
1403/08/16	22,100	22,100	22,850	22,250	(2.2)	305	791K	18B
1403/08/15	22,650	22,650	23,450	22,750	(2.36)	380	1M	25B
1403/08/14	23,050	23,050	23,050	23,300	(1.89)	51	385K	9B
1403/08/13	23,300	23,300	24,000	23,750	(1.04)	38	218K	5B
1403/08/12	23,800	23,650	24,800	24,000	(1.44)	325	1M	25B
1403/08/09	24,200	24,200	25,200	24,350	(2.21)	471	1M	31B
1403/08/08	24,800	24,750	25,450	24,900	(2.35)	191	487K	12B
1403/08/07	26,750	25,250	26,750	25,500	(1.92)	430	1M	32B
1403/08/06	25,800	25,800	26,100	26,000	2.56	136	505K	13B
1403/08/05	24,550	24,550	26,000	25,350	0.20	482	1M	38B
1403/08/02	24,600	24,600	24,600	25,300	(0.2)	19	30K	739M
1403/08/01	24,650	24,650	24,650	25,350	(0.2)	19	40K	992M
1403/07/30	24,750	24,750	24,750	25,400	(0.39)	21	79K	2B
1403/07/29	24,750	24,750	24,750	25,500	0.0	5	11K	265M
1403/07/28	24,850	24,850	24,850	25,500	(0.39)	24	68K	2B
1403/07/25	25,050	25,050	25,050	25,600	(0.78)	51	136K	3B
1403/07/24	25,100	25,100	25,100	25,800	(0.19)	20	36K	903M
1403/07/23	25,600	25,350	25,600	25,850	(0.96)	75	183K	5B
1403/07/22	26,200	25,900	27,000	26,100	(2.25)	414	740K	19B
1403/07/21	26,650	26,650	27,300	26,700	(2.73)	515	1M	34B
1403/07/18	27,200	27,200	27,200	27,450	0.0	21	35K	958M
1403/07/17	27,200	27,200	27,200	27,450	0.0	17	17K	454M
1403/07/16	27,250	27,250	27,250	27,450	(0.18)	16	99K	3B
1403/07/15	27,250	27,250	27,250	27,500	0.0	6	2K	46M
1403/07/14	27,250	27,250	27,250	27,500	0.0	4	4K	100M
1403/07/11	27,250	27,250	27,250	27,500	0.0	9	25K	675M
1403/07/10	27,250	27,250	27,250	27,500	0.0	4	7K	200M
1403/07/09	27,300	27,300	27,300	27,500	(0.18)	18	120K	3B
1403/07/08	27,350	27,350	27,350	27,550	(0.18)	23	95K	3B
1403/07/07	27,350	27,350	27,350	27,600	0.0	12	16K	433M
1403/07/04	28,900	27,350	28,900	27,600	(1.95)	560	1M	41B
1403/07/03	27,800	27,400	28,200	28,150	2.74	376	1M	36B
1403/07/02	27,450	26,750	27,600	27,400	2.24	337	874K	24B
1403/07/01	26,750	26,300	26,850	26,800	2.68	415	1M	34B
1403/06/28	26,100	25,600	26,200	26,100	2.55	226	786K	21B
1403/06/27	25,300	25,300	25,800	25,450	1.60	197	352K	9B
1403/06/26	24,050	24,050	25,350	25,050	1.62	499	2M	51B
1403/06/25	25,200	24,600	25,200	24,650	(2.76)	250	818K	20B
1403/06/24	25,600	24,600	25,600	25,350	1.81	597	2M	46B
1403/06/21	25,150	25,150	25,150	24,900	1.84	82	411K	10B
1403/06/20	24,750	24,750	24,750	24,450	1.66	86	348K	9B
1403/06/19	24,050	24,000	24,050	24,050	3.00	146	622K	15B
1403/06/18	23,000	22,900	24,000	23,350	(0.21)	436	2M	45B
1403/06/17	23,500	23,050	24,150	23,400	(1.47)	356	988K	23B
1403/06/13	24,450	23,700	24,450	23,750	(1.66)	254	726K	17B
1403/06/11	24,200	23,800	24,200	24,150	1.68	315	1M	26B
1403/06/10	23,950	23,950	24,000	23,750	0.85	122	252K	6B
1403/06/07	23,400	23,250	23,600	23,550	1.73	160	886K	21B
1403/06/06	22,500	22,500	23,350	23,150	1.09	276	989K	23B
1403/06/05	23,000	22,850	23,650	22,900	(1.72)	322	819K	19B
1403/06/03	23,350	22,800	23,350	23,300	1.75	182	876K	20B
1403/05/31	23,300	22,850	23,300	22,900	(1.72)	246	857K	20B
1403/05/30	23,150	23,050	23,300	23,300	(0.85)	178	300K	7B
1403/05/29	23,400	23,350	24,000	23,500	(1.26)	328	664K	16B
1403/05/28	23,800	23,700	23,800	23,800	1.93	273	1M	30B
1403/05/27	22,950	22,950	23,450	23,350	1.52	176	670K	16B
1403/05/24	22,950	22,950	23,300	23,000	(0.65)	380	1M	26B
1403/05/23	23,050	23,050	23,050	23,150	(0.43)	20	332K	8B
1403/05/22	23,050	23,050	23,050	23,250	0.0	9	15K	342M
1403/05/21	23,050	23,050	23,050	23,250	0.0	27	55K	1B
1403/05/20	23,100	23,100	23,100	23,250	(0.21)	32	98K	2B
1403/05/16	23,100	23,100	23,100	23,300	0.0	27	45K	1B
1403/05/15	23,100	23,100	23,100	23,300	0.0	25	44K	1B
1403/05/14	23,300	23,300	23,300	23,300	(0.85)	83	404K	9B
1403/05/13	23,500	23,500	23,600	23,500	(5.81)	123	496K	12B
1403/05/10	24,950	24,950	25,000	24,950	(5.85)	182	455K	11B
1403/05/09	26,400	26,200	27,150	26,500	(3.11)	313	687K	18B
1403/05/08	28,300	26,600	28,300	27,350	(1.08)	369	918K	25B
1403/05/06	28,000	27,300	28,500	27,650	(1.78)	372	787K	22B
1403/05/03	29,950	27,950	29,950	28,150	(5.22)	732	2M	52B
1403/05/02	28,400	28,400	30,500	29,700	(0.34)	119	205K	6B
1403/04/27	31,400	29,650	31,400	30,200	(3.82)	607	1M	42B
1403/04/24	31,350	30,450	33,250	31,400	(1.41)	861	2M	53B
1403/04/23	30,350	29,400	32,400	31,850	4.08	981	3M	91B
1403/04/20	32,350	30,400	32,350	30,600	(5.26)	735	2M	74B
1403/04/19	32,900	31,050	33,250	32,300	2.05	847	2M	57B
1403/04/18	29,250	29,250	32,700	31,650	2.43	992	2M	69B
1403/04/17	31,450	29,900	31,450	30,900	4.04	876	3M	82B
1403/04/16	29,700	29,700	29,700	29,700	5.88	48	108K	3B
1403/04/13	27,700	25,950	28,950	28,050	2.56	806	2M	55B
1403/04/12	27,350	26,400	27,500	27,350	5.39	441	2M	46B
1403/04/11	24,850	24,500	26,350	25,950	4.22	510	750K	19B
1403/04/10	26,300	24,650	26,350	24,900	(4.96)	588	1M	28B
1403/04/09	26,350	25,200	26,350	26,200	5.22	608	2M	47B
1403/04/06	24,900	24,900	24,900	24,900	1.84	55	113K	3B
1403/04/04	23,700	23,700	24,600	24,450	1.24	399	920K	23B
1403/04/03	24,250	24,100	24,450	24,150	(1.63)	641	2M	42B
1403/04/02	25,400	24,500	25,400	24,550	(1.8)	474	932K	23B
1403/03/30	24,950	24,950	25,600	25,000	(1.77)	715	2M	58B
1403/03/29	25,450	25,450	25,450	25,450	(1.93)	53	53K	1B
1403/03/27	25,950	25,950	25,950	25,950	(1.89)	32	25K	652M
1403/03/26	26,500	26,450	26,500	26,450	(1.86)	46	113K	3B
1403/03/23	27,000	26,950	27,450	26,950	(2.0)	249	460K	12B
1403/03/22	27,750	27,100	28,200	27,500	(0.54)	534	1M	34B
1403/03/21	27,000	27,000	28,100	27,650	0.36	566	2M	53B
1403/03/20	27,550	27,550	27,550	27,550	(1.96)	124	228K	6B
1403/03/19	28,100	28,100	28,100	28,100	(1.92)	57	144K	4B
1403/03/16	29,000	28,600	29,300	28,650	(1.72)	221	472K	14B
1403/03/13	29,250	29,000	29,750	29,150	(1.35)	342	878K	26B
1403/03/12	30,100	29,250	30,200	29,550	(0.84)	449	1M	30B
1403/03/09	29,800	29,500	29,800	29,800	1.88	292	914K	27B
1403/03/08	29,100	29,100	30,100	29,250	(1.35)	696	2M	54B
1403/03/07	29,650	29,650	29,650	29,650	(1.98)	146	424K	13B
1403/03/06	30,200	30,200	30,800	30,250	(1.79)	91	127K	4B
1403/03/05	31,850	30,700	31,850	30,800	(1.6)	335	607K	19B
1403/03/01	31,250	31,250	32,450	31,300	(1.73)	540	933K	29B
1403/02/30	34,500	31,700	34,500	31,850	(6.46)	931	2M	69B
1403/02/29	35,300	33,350	35,300	34,050	1.49	572	1M	37B
1403/02/26	34,000	32,600	34,300	33,550	(1.9)	756	1M	40B
1403/02/25	35,550	33,150	35,550	34,200	(0.29)	524	797K	27B
1403/02/24	37,250	33,900	37,250	34,300	(5.9)	888	2M	66B
1403/02/23	38,600	35,600	38,600	36,450	(3.19)	738	1M	40B
1403/02/22	38,000	36,750	39,150	37,650	0.53	451	918K	35B
1403/02/19	38,950	37,050	39,000	37,450	(1.19)	577	778K	29B
1403/02/18	38,000	37,400	40,050	37,900	(2.7)	673	990K	38B
1403/02/17	39,950	38,600	40,100	38,950	(2.5)	570	612K	24B
1403/02/16	38,850	37,750	41,200	39,950	2.83	784	1M	43B
1403/02/12	38,900	37,600	39,750	38,850	1.57	657	870K	34B
1403/02/11	40,350	37,750	40,350	38,250	(3.53)	515	905K	35B
1403/02/10	40,000	39,000	40,600	39,650	1.02	630	948K	38B
1403/02/09	40,100	38,700	40,100	39,250	(3.09)	840	1M	41B
1403/02/08	41,000	39,950	41,850	40,500	(3.11)	1,208	2M	87B
1403/02/05	42,650	40,300	43,350	41,800	1.83	2,039	4M	160B
1403/02/04	41,000	39,700	41,400	41,050	6.07	1,623	4M	153B
1403/02/03	36,200	35,950	39,300	38,700	5.31	848	2M	96B
1403/02/02	37,600	36,100	38,300	36,750	(0.54)	1,168	2M	78B
1403/02/01	36,300	36,150	37,900	36,950	3.94	841	2M	69B
1403/01/29	35,500	35,500	36,050	35,550	(0.84)	632	1M	49B
1403/01/28	35,850	35,850	35,850	35,850	(0.97)	131	294K	11B
1403/01/27	35,550	35,550	36,250	36,200	0.84	290	1M	39B
1403/01/26	35,900	35,900	35,900	35,900	(0.97)	47	51K	2B
1403/01/25	38,700	36,100	38,700	36,250	(6.57)	1,027	2M	90B
1403/01/21	39,050	38,200	39,550	38,800	(1.4)	1,001	2M	65B
1403/01/20	40,300	38,850	40,300	39,350	1.03	759	1M	47B
1403/01/19	38,450	38,200	40,500	38,950	(2.87)	881	1M	56B
1403/01/18	40,000	38,400	42,100	40,100	0.88	1,831	4M	143B
1403/01/15	39,850	38,500	41,000	39,750	(0.87)	1,348	2M	70B
1403/01/14	41,200	39,250	41,200	40,100	(4.52)	1,257	2M	70B
1403/01/11	44,000	41,600	44,000	42,000	(2.78)	1,338	1M	59B
1403/01/08	45,650	42,450	45,650	43,200	(3.68)	1,675	2M	102B
1403/01/07	43,500	42,550	46,250	44,850	2.87	1,856	3M	117B
1403/01/06	44,800	42,350	45,000	43,600	2.47	1,912	2M	109B
1403/01/05	41,800	40,350	43,800	42,550	3.91	1,482	2M	99B
1402/12/28	41,050	39,700	41,450	40,950	1.24	903	1M	54B
1402/12/27	41,250	39,150	41,700	40,450	(0.74)	1,030	1M	50B
1402/12/26	40,800	39,800	41,600	40,750	2.52	1,435	2M	79B
1402/12/23	41,350	39,000	41,350	39,750	(3.99)	2,156	3M	130B
1402/12/22	41,900	40,400	43,250	41,400	(0.96)	1,606	3M	106B
1402/12/21	43,000	40,800	44,150	41,800	(3.35)	2,253	4M	155B
1402/12/20	45,900	42,300	46,000	43,250	(4.1)	1,081	2M	86B
1402/12/16	45,000	44,000	46,300	45,100	2.38	2,270	4M	171B
1402/12/15	43,200	43,200	47,000	44,050	(5.17)	4,754	12M	540B
1402/12/14	49,600	46,150	49,600	46,450	(6.35)	2,496	5M	254B
1402/12/13	49,800	48,250	50,850	49,600	0.71	2,006	3M	172B
1402/12/12	52,150	49,050	52,150	49,250	(6.55)	3,827	9M	427B
1402/12/09	52,950	50,850	55,350	52,700	(0.47)	1,839	2M	111B
1402/12/08	53,850	51,150	54,000	52,950	4.85	2,226	3M	175B
1402/12/07	46,000	46,000	51,850	50,500	4.12	2,283	4M	219B
1402/12/05	50,250	48,200	51,900	48,500	(6.37)	1,512	2M	93B
1402/12/02	52,700	50,250	53,950	51,800	1.37	2,001	3M	140B
1402/12/01	49,500	48,300	51,650	51,100	5.80	1,421	3M	154B
1402/11/28	50,000	47,850	51,400	48,300	(6.03)	2,571	6M	266B
1402/11/25	55,000	51,100	55,850	51,400	(6.38)	3,190	5M	271B
1402/11/24	52,000	52,000	56,600	54,900	0.64	2,049	3M	150B
1402/11/23	55,000	54,200	57,500	54,550	(6.35)	3,358	5M	266B
1402/11/21	61,050	57,700	62,450	58,250	(6.05)	3,937	7M	391B
1402/11/18	63,700	61,000	63,700	62,000	(0.88)	1,648	2M	101B
1402/11/17	62,100	60,000	64,350	62,550	0.81	2,419	3M	159B
1402/11/16	65,600	61,000	65,600	62,050	(5.34)	3,800	6M	351B
1402/11/15	71,400	63,300	71,400	65,550	(3.67)	3,657	5M	340B
1402/11/14	63,100	63,100	69,000	68,050	5.50	2,882	5M	327B
1402/11/11	64,350	64,350	66,850	64,500	(6.72)	4,755	13M	828B
1402/11/10	70,000	68,850	72,100	69,150	(6.55)	958	2M	108B
1402/11/09	79,400	72,250	81,400	74,000	(4.7)	2,970	5M	338B
1402/11/08	78,650	74,100	78,750	77,650	5.50	2,509	4M	300B
1402/11/07	73,600	73,600	73,600	73,600	6.98	319	851K	63B
1402/11/04	64,100	64,100	69,700	68,800	5.60	543	951K	65B
1402/11/03	68,600	63,850	69,950	65,150	(4.61)	1,173	1M	90B
1402/11/02	73,000	65,850	73,000	68,300	(3.53)	2,065	3M	182B
1402/11/01	71,000	70,700	73,000	70,800	(6.84)	1,037	2M	169B
1402/10/30	81,050	75,350	82,400	76,000	(6.17)	1,415	2M	151B
1402/10/27	80,200	79,000	84,000	81,000	0.43	1,079	1M	105B
1402/10/26	81,100	78,000	84,000	80,650	(0.12)	1,193	1M	104B
1402/10/25	77,050	77,050	82,500	80,750	1.38	1,572	2M	161B
1402/10/24	81,000	77,400	84,000	79,650	(2.27)	1,983	2M	150B
1402/10/23	78,000	78,000	82,350	81,500	5.78	2,508	4M	319B
1402/10/20	71,550	71,550	77,600	77,050	6.20	2,220	4M	330B
1402/10/19	72,950	71,000	75,000	72,550	(2.09)	745	763K	55B
1402/10/18	78,300	72,550	78,300	74,100	(3.07)	1,040	840K	62B
1402/10/17	75,450	74,900	78,750	76,450	1.80	1,219	2M	129B
1402/10/16	71,500	71,500	76,700	75,100	1.97	1,115	1M	100B
1402/10/13	68,450	68,450	74,850	73,650	2.15	1,303	3M	195B
1402/10/12	71,450	69,500	74,800	72,100	2.12	922	1M	90B
1402/10/11	71,950	69,450	71,950	70,600	(0.49)	837	987K	70B
1402/10/10	70,200	69,100	72,000	70,950	0.0	853	894K	63B
1402/10/09	71,000	69,350	71,900	70,950	2.16	838	1M	80B
1402/10/06	69,050	66,500	70,400	69,450	1.09	1,166	2M	136B
1402/10/05	67,100	64,250	70,150	68,700	1.78	1,458	2M	108B
1402/10/04	67,050	66,150	70,800	67,500	(0.3)	1,575	2M	117B
1402/10/03	72,150	66,700	73,250	67,700	(5.25)	2,166	2M	162B
1402/10/02	71,850	68,900	73,000	71,450	2.29	1,062	938K	67B
1402/09/29	70,200	68,050	72,500	69,850	(4.38)	1,555	1M	100B
1402/09/28	73,500	71,100	75,800	73,050	0.90	1,223	1M	93B
1402/09/27	70,000	68,550	73,250	72,400	5.62	1,642	2M	160B
1402/09/25	71,450	67,250	71,450	68,550	(5.12)	2,235	2M	152B
1402/09/22	74,100	71,800	75,950	72,250	(6.41)	2,903	3M	214B
1402/09/21	77,500	73,700	79,950	77,200	2.39	2,999	3M	261B
1402/09/20	76,250	72,500	76,250	75,400	5.75	2,983	7M	528B
1402/09/19	71,300	71,300	71,300	71,300	6.98	461	938K	67B
1402/09/18	65,000	64,950	66,850	66,650	6.64	735	2M	139B
1402/09/15	62,000	61,800	66,150	62,500	(5.87)	3,108	6M	388B
1402/09/14	70,400	66,250	70,450	66,400	(6.74)	3,123	5M	323B
1402/09/13	75,200	70,450	75,250	71,200	(6.01)	2,830	4M	320B
1402/09/12	76,450	73,450	78,000	75,750	1.20	1,570	2M	155B
1402/09/11	66,950	66,950	75,900	74,850	5.50	2,247	4M	327B
1402/09/08	75,950	69,950	75,950	70,950	(5.65)	2,185	2M	164B
1402/09/07	77,400	72,900	77,400	75,200	1.28	1,209	1M	112B
1402/09/06	78,050	72,650	78,050	74,250	(4.93)	1,827	2M	151B
1402/09/05	80,750	76,450	82,250	78,100	(2.98)	1,312	1M	112B
1402/09/04	78,550	75,450	82,850	80,500	2.48	1,003	1M	90B
1402/09/01	81,800	77,350	81,800	78,550	(2.12)	1,036	1M	82B
1402/08/30	80,150	76,450	82,500	80,250	(0.06)	1,472	2M	135B
1402/08/29	81,100	78,500	83,300	80,300	0.12	1,807	2M	144B
1402/08/28	76,900	74,250	81,150	80,200	5.74	1,922	3M	205B
1402/08/27	79,450	74,200	79,450	75,850	(4.59)	1,937	2M	165B
1402/08/24	84,000	76,050	84,000	79,500	(2.75)	2,871	3M	260B
1402/08/23	80,000	77,100	83,900	81,750	3.35	2,113	2M	198B
1402/08/22	74,700	74,700	79,950	79,100	5.82	1,933	3M	244B
1402/08/21	76,050	71,950	78,000	74,750	(0.93)	2,306	3M	226B
1402/08/20	72,950	71,500	76,050	75,450	6.12	2,508	5M	392B
1402/08/17	68,800	68,800	72,500	71,100	4.18	1,474	2M	115B
1402/08/16	67,100	67,100	69,200	68,250	3.02	1,192	2M	118B
1402/08/15	65,600	62,700	68,350	66,250	0.68	1,718	3M	172B
1402/08/14	66,100	64,750	70,500	65,800	(5.46)	2,312	4M	261B
1402/08/13	68,100	67,950	71,900	69,600	3.19	2,175	3M	240B
1402/08/10	67,700	62,100	70,250	67,450	2.51	3,431	5M	365B
1402/08/09	66,100	64,050	66,100	65,800	6.47	801	2M	101B
1402/08/08	58,950	58,950	62,400	61,800	5.91	753	2M	121B
1402/08/07	56,250	56,250	59,300	58,350	4.20	1,042	1M	79B
1402/08/06	59,600	55,400	59,600	56,000	(5.96)	1,087	2M	109B
1402/08/03	57,000	57,000	61,500	59,550	0.42	1,142	2M	95B
1402/08/02	59,950	58,300	62,950	59,300	(5.35)	1,687	3M	191B
1402/08/01	62,800	59,150	65,300	62,650	2.62	2,905	4M	276B
1402/07/30	61,250	58,750	61,250	61,050	6.64	2,134	5M	282B
1402/07/29	55,900	55,900	57,400	57,250	6.71	523	887K	51B
1402/07/26	50,550	50,550	56,000	53,650	2.09	1,598	4M	200B
1402/07/25	53,450	51,500	54,000	52,550	(0.76)	921	1M	61B
1402/07/24	52,850	52,000	53,900	52,950	0.19	1,075	1M	61B
1402/07/23	50,050	50,050	54,400	52,850	0.67	1,559	2M	130B
1402/07/22	53,300	51,000	54,450	52,500	(1.59)	1,233	2M	94B
1402/07/19	51,350	51,350	54,950	53,350	(1.66)	2,008	3M	160B
1402/07/18	59,950	53,150	59,950	54,250	(5.07)	3,619	8M	412B
1402/07/17	55,800	54,300	57,550	57,150	6.23	2,604	7M	383B
1402/07/16	56,800	50,000	56,800	53,800	0.84	2,865	5M	283B
1402/07/15	53,000	46,600	53,600	53,350	6.49	2,004	4M	237B
1402/07/12	49,350	47,800	50,650	50,100	5.81	1,422	2M	125B
1402/07/10	46,000	46,000	47,700	47,350	6.17	1,335	5M	218B
1402/07/09	44,600	42,950	46,250	44,600	(3.36)	1,077	2M	103B
1402/07/08	49,600	45,250	49,600	46,150	(5.14)	1,473	3M	141B
1402/07/05	49,250	47,700	49,900	48,650	3.29	1,210	2M	80B
1402/07/04	46,000	45,500	49,200	47,100	1.51	1,193	3M	125B
1402/07/03	45,850	45,000	47,850	46,400	(2.01)	1,339	3M	129B
1402/07/01	47,750	45,500	49,600	47,350	0.74	3,013	6M	298B
1402/06/29	46,850	46,850	48,900	47,000	(6.65)	2,889	8M	358B
1402/06/28	53,700	50,000	53,700	50,350	(6.33)	311	957K	48B
1402/06/27	54,450	51,500	55,300	53,750	0.84	1,845	3M	183B
1402/06/26	55,000	50,050	55,000	53,300	1.52	2,093	4M	206B
1402/06/22	50,150	50,150	53,000	52,500	5.95	2,473	6M	318B
1402/06/21	48,950	47,500	51,000	49,550	1.02	1,070	2M	117B
1402/06/18	49,000	46,500	50,950	49,050	2.40	2,423	4M	199B
1402/06/14	45,850	45,100	48,250	47,900	6.21	2,316	6M	267B
1402/06/13	47,250	42,100	47,250	45,100	0.22	3,144	6M	293B
1402/06/12	43,000	43,000	45,200	45,000	6.51	2,008	6M	255B
1402/06/11	41,850	40,100	42,850	42,250	5.49	2,276	6M	271B
1402/06/08	37,850	37,800	40,250	40,050	6.37	1,742	7M	275B
1402/06/07	33,950	33,950	37,850	37,650	6.36	1,373	7M	258B
1402/06/06	36,350	34,300	37,050	35,400	(2.48)	1,167	3M	95B
1402/06/05	35,000	34,850	37,000	36,300	4.91	1,054	4M	154B
1402/06/04	33,000	33,000	34,850	34,600	6.13	786	3M	102B
1402/06/01	29,300	29,300	33,000	32,600	5.67	579	3M	99B
1402/05/31	32,050	29,900	32,050	30,850	(3.89)	556	1M	38B
1402/05/30	32,500	31,150	33,200	32,100	1.42	463	961K	31B
1402/05/29	31,400	30,150	33,200	31,650	(1.4)	1,147	3M	80B
1402/05/28	34,700	31,900	34,700	32,100	(6.28)	1,166	6M	182B
1402/05/25	36,200	33,450	36,700	34,250	(4.46)	1,476	5M	180B
1402/05/24	35,000	34,500	37,000	35,850	3.46	1,451	3M	124B
1402/05/23	36,100	34,250	36,100	34,650	(5.84)	1,639	4M	137B
1402/05/22	36,750	34,900	38,550	36,800	1.94	2,138	5M	167B
1402/05/21	36,600	34,000	36,600	36,100	5.40	2,796	10M	356B
1402/05/18	33,850	33,850	34,250	34,250	6.86	285	1M	43B
1402/05/17	31,950	31,000	33,600	32,050	(1.38)	579	2M	52B
1402/05/16	32,200	31,350	33,450	32,500	2.36	580	923K	30B
1402/05/15	32,900	31,050	33,150	31,750	(3.5)	623	956K	30B
1402/05/14	31,750	31,750	33,500	32,900	4.94	518	1M	38B
1402/05/10	30,100	30,000	31,700	31,350	5.73	543	2M	51B
1402/05/09	30,900	28,050	30,900	29,650	(1.33)	575	1M	37B
1402/05/08	31,300	29,850	32,100	30,050	(6.24)	1,050	4M	116B
1402/05/07	33,600	30,750	34,400	32,050	(2.29)	1,074	2M	56B
1402/05/04	30,650	30,650	33,150	32,800	5.81	1,237	4M	130B
1402/05/03	30,900	30,850	32,250	31,000	(6.49)	547	2M	54B
1402/04/27	33,000	32,700	36,500	33,300	(5.26)	2,627	8M	270B
1402/04/26	35,050	35,050	36,750	35,150	(6.64)	195	848K	30B
1402/04/25	40,400	37,200	41,000	37,650	(5.88)	575	2M	74B
1402/04/24	39,450	38,050	41,250	40,000	2.96	1,935	5M	206B
1402/04/21	39,250	37,250	39,350	38,850	5.57	2,624	8M	319B
1402/04/20	36,700	36,550	39,150	36,800	(6.36)	1,788	7M	245B
1402/04/19	39,250	37,250	40,950	39,300	2.48	3,304	8M	317B
1402/04/18	36,650	36,450	38,750	38,350	5.79	3,112	10M	396B
1402/04/17	36,400	35,550	36,400	36,250	6.46	2,110	6M	232B
1402/04/14	32,900	32,900	35,550	34,050	(1.02)	1,446	4M	132B
1402/04/13	33,100	33,100	34,700	34,400	6.01	1,314	4M	138B
1402/04/12	31,250	31,050	33,150	32,450	4.68	719	2M	66B
1402/04/11	30,400	30,100	31,450	31,000	0.98	401	750K	23B
1402/04/10	30,300	30,150	31,400	30,700	1.32	428	652K	20B
1402/04/07	29,650	29,200	30,950	30,300	0.17	432	667K	20B
1402/04/06	30,550	29,250	31,700	30,250	(2.58)	493	731K	22B
1402/04/05	31,000	30,050	31,650	31,050	1.31	557	686K	21B
1402/04/04	30,000	30,000	31,200	30,650	1.66	408	721K	22B
1402/04/03	30,050	29,650	31,000	30,150	(2.43)	614	701K	21B
1402/03/31	31,200	30,400	31,700	30,900	0.16	558	946K	29B
1402/03/30	29,850	29,850	32,000	30,850	(1.44)	502	805K	25B
1402/03/29	30,900	30,000	32,650	31,300	0.64	692	1M	38B
1402/03/28	31,750	30,500	31,750	31,100	(4.45)	464	1M	32B
1402/03/27	31,950	30,900	33,000	32,550	5.51	953	2M	60B
1402/03/24	30,000	29,750	31,300	30,850	4.22	531	1M	36B
1402/03/23	30,300	28,500	31,700	29,600	(2.63)	907	2M	47B
1402/03/22	32,150	30,050	32,850	30,400	(5.88)	926	1M	45B
1402/03/21	32,350	31,350	33,250	32,300	1.10	873	1M	36B
1402/03/20	33,400	31,950	33,400	31,950	(6.99)	1,014	3M	107B
1402/03/17	35,400	33,500	35,600	34,350	(4.05)	1,586	2M	70B
1402/03/16	36,750	34,750	37,500	35,800	(1.24)	1,612	2M	77B
1402/03/13	35,000	34,100	36,400	36,250	6.46	1,649	4M	132B
1402/03/10	35,000	32,700	35,450	34,050	(3.13)	1,669	3M	111B
1402/03/09	34,000	34,000	35,350	35,150	6.35	4,333	8M	287B
1402/03/08	31,550	31,550	33,800	33,050	4.59	954	4M	130B
1402/03/07	33,200	31,500	33,800	31,600	(6.65)	910	2M	64B
1402/03/06	34,150	32,900	35,000	33,850	(0.88)	1,271	2M	74B
1402/03/03	34,200	33,700	35,200	34,150	(0.29)	1,117	2M	63B
1402/03/02	32,600	32,600	35,400	34,250	1.63	2,247	5M	163B
1402/03/01	34,150	32,850	35,000	33,700	(0.44)	1,607	5M	165B
1402/02/31	31,700	31,500	34,050	33,850	6.28	1,339	6M	204B
1402/02/30	31,700	30,750	32,500	31,850	0.31	1,013	2M	73B
1402/02/27	30,700	30,050	32,250	31,750	1.93	1,090	3M	89B
1402/02/25	32,800	29,600	32,800	31,150	(2.04)	1,536	3M	103B
1402/02/24	30,100	30,100	32,150	31,800	5.82	1,501	5M	153B
1402/02/23	31,550	30,000	31,550	30,050	(6.82)	1,195	4M	115B
1402/02/20	33,250	31,650	35,300	32,250	(5.15)	921	2M	80B
1402/02/19	33,850	33,850	35,600	34,000	(6.46)	1,915	5M	159B
1402/02/18	36,350	36,350	36,350	36,350	(6.91)	258	375K	14B
1402/02/17	41,300	38,450	41,300	39,050	(5.45)	913	2M	66B
1402/02/16	42,300	40,000	44,000	41,300	(2.36)	3,759	7M	282B
1402/02/13	42,850	41,450	43,300	42,300	3.55	2,247	4M	166B
1402/02/12	39,700	39,000	41,650	40,850	4.88	2,536	6M	246B
1402/02/11	40,300	37,550	40,350	38,950	(3.47)	3,312	6M	248B
1402/02/10	39,550	39,300	42,300	40,350	(0.37)	2,856	5M	221B
1402/02/09	40,100	39,100	42,000	40,500	(0.49)	2,478	4M	176B
1402/02/06	40,050	37,750	42,450	40,700	1.62	2,656	6M	250B
1402/02/05	40,300	38,100	40,350	40,050	6.09	2,036	5M	208B
1402/02/04	35,500	35,500	38,650	37,750	4.43	2,434	6M	231B
1402/01/30	37,500	35,450	37,550	36,150	(3.98)	3,552	7M	240B
1402/01/29	38,400	36,300	38,550	37,650	4.44	2,576	6M	212B
1402/01/28	34,600	33,100	37,000	36,050	4.19	3,171	7M	257B
1402/01/27	34,900	33,650	36,000	34,600	1.91	2,563	6M	211B
1402/01/26	32,450	32,450	34,000	33,950	6.76	2,007	7M	234B
1402/01/22	31,200	31,200	32,400	31,800	2.09	1,634	4M	128B
1402/01/21	33,900	29,950	33,900	31,150	(3.26)	4,269	8M	242B
1402/01/20	31,400	30,750	32,700	32,200	5.23	1,684	4M	132B
1402/01/19	30,400	29,400	30,750	30,600	6.43	1,347	5M	167B
1402/01/16	27,950	27,400	29,700	28,750	1.59	1,515	3M	85B
1402/01/15	28,900	27,400	30,200	28,300	(0.53)	1,519	3M	87B
1402/01/14	27,500	27,400	29,300	28,450	(0.7)	1,620	4M	119B
1402/01/09	29,000	27,500	29,700	28,650	0.35	2,321	4M	123B
1402/01/08	29,000	28,100	29,450	28,550	2.51	1,276	3M	72B
1402/01/06	27,400	25,350	27,400	26,600	(0.75)	107	126K	3B
1402/01/05	26,850	25,300	28,100	26,800	0.19	1,110	4M	104B
1401/12/28	27,400	25,650	28,400	26,750	(1.47)	1,069	3M	73B
1401/12/27	27,000	25,900	27,250	27,150	6.47	559	2M	66B
1401/12/24	25,000	24,500	25,700	25,500	6.03	1,057	4M	100B
1401/12/23	21,900	21,750	24,350	24,050	5.48	1,028	3M	69B
1401/12/22	21,500	21,500	23,500	22,800	2.47	639	1M	32B
1401/12/21	23,000	21,850	23,000	22,250	(4.71)	631	2M	36B
1401/12/20	23,600	22,800	24,500	23,350	(0.64)	659	2M	35B
1401/12/16	24,000	22,850	24,100	23,500	0.64	592	2M	41B
1401/12/15	23,000	22,700	24,350	23,350	(2.3)	748	2M	48B
1401/12/14	24,700	23,200	25,100	23,900	(1.04)	694	2M	39B
1401/12/13	23,400	23,150	25,250	24,150	0.42	843	2M	49B
1401/12/10	24,950	23,400	24,950	24,050	(4.37)	1,426	5M	116B
1401/12/09	25,500	24,100	26,200	25,150	1.62	1,581	5M	123B
1401/12/08	23,200	22,450	24,950	24,750	6.00	1,048	6M	146B
1401/12/07	23,500	22,450	23,500	23,350	6.14	1,483	7M	152B
1401/12/06	21,150	21,150	22,100	22,000	6.28	443	2M	34B
1401/12/03	20,950	20,450	21,800	20,700	(5.69)	1,104	4M	76B
1401/12/02	22,500	21,000	22,950	21,950	0.23	1,274	3M	72B
1401/12/01	20,350	20,350	22,200	21,900	5.54	1,027	3M	77B
1401/11/30	20,600	20,150	21,800	20,750	(0.48)	767	2M	36B
1401/11/26	21,000	20,350	21,700	20,850	(4.36)	919	3M	65B
1401/11/25	22,000	21,450	22,600	21,800	(5.42)	1,453	4M	83B
1401/11/24	24,000	22,000	24,200	23,050	(1.28)	1,039	3M	60B
1401/11/23	21,800	21,200	23,750	23,350	5.18	1,275	5M	108B
1401/11/17	21,850	21,750	23,000	22,200	(4.93)	141	527K	12B
1401/11/16	25,250	22,750	25,250	23,350	(4.5)	854	2M	56B
1401/11/12	24,700	23,350	25,950	24,450	(1.61)	1,574	4M	88B
1401/11/11	25,550	23,850	26,000	24,850	(2.36)	2,063	5M	135B
1401/11/10	25,250	25,250	27,000	25,450	(6.26)	2,039	10M	253B
1401/11/09	27,000	27,000	27,000	27,150	(6.38)	96	450K	12B
1401/11/08	29,000	28,950	30,000	29,000	(6.75)	482	1M	42B
1401/11/05	34,250	29,900	34,300	31,100	(3.12)	3,055	12M	370B
1401/11/04	31,100	31,050	32,300	32,100	6.29	610	2M	73B
1401/11/01	30,450	28,000	30,500	30,200	5.78	2,533	7M	222B
1401/10/28	28,450	27,700	28,600	28,550	6.73	1,663	6M	170B
1401/10/27	25,350	25,050	27,100	26,750	5.52	1,385	5M	135B
1401/10/26	25,900	24,100	26,250	25,350	1.00	1,947	5M	133B
1401/10/24	25,000	23,500	25,350	25,100	5.82	1,717	6M	141B
1401/10/21	23,990	22,410	24,500	23,720	1.41	2,204	7M	159B
1401/10/20	22,370	22,370	23,470	23,390	6.61	1,593	8M	193B
1401/10/19	21,200	21,000	22,360	21,940	4.93	1,530	4M	94B
1401/10/18	20,500	19,960	21,190	20,910	3.72	871	2M	49B
1401/10/17	20,000	19,860	20,950	20,160	1.56	688	2M	43B
1401/10/14	19,800	19,650	20,250	19,850	(2.7)	506	1M	21B
1401/10/13	20,500	19,800	21,450	20,400	(0.24)	906	2M	50B
1401/10/12	19,300	19,300	20,500	20,450	6.51	860	3M	71B
1401/10/11	19,500	18,600	20,200	19,200	(1.29)	819	2M	36B
1401/10/10	20,500	19,100	20,500	19,450	(5.12)	776	2M	36B
1401/10/07	20,600	20,150	20,750	20,500	3.02	606	2M	34B
1401/10/05	19,700	19,650	20,350	19,900	(1.73)	864	2M	36B
1401/10/04	20,550	19,900	20,850	20,250	(1.94)	1,037	3M	57B
1401/10/03	20,450	20,400	21,150	20,650	0.98	556	2M	38B
1401/09/30	20,900	20,250	21,000	20,450	(0.24)	295	487K	10B
1401/09/29	19,650	19,650	21,000	20,500	3.27	601	1M	28B
1401/09/28	19,900	19,350	20,650	19,850	(4.57)	850	2M	30B
1401/09/27	21,300	20,400	21,450	20,800	(1.19)	787	2M	43B
1401/09/26	21,200	20,400	21,750	21,050	3.44	954	3M	57B
1401/09/23	20,200	19,850	21,300	20,350	(0.25)	736	2M	35B
1401/09/22	20,200	19,500	21,000	20,400	2.77	575	2M	33B
1401/09/21	19,950	19,600	20,450	19,850	1.28	544	1M	26B
1401/09/20	19,100	18,550	20,250	19,600	1.82	815	2M	46B
1401/09/19	19,900	19,150	19,900	19,250	(6.33)	855	2M	46B
1401/09/16	20,330	19,540	20,750	20,550	5.93	1,212	4M	90B
1401/09/15	18,590	18,240	19,540	19,400	6.19	1,013	3M	66B
1401/09/14	18,130	17,820	18,740	18,270	0.77	330	632K	12B
1401/09/13	17,500	17,460	18,440	18,130	2.03	419	959K	17B
1401/09/12	17,890	17,400	18,140	17,770	(0.67)	235	416K	7B
1401/09/09	18,230	17,620	18,230	17,890	(0.94)	312	569K	10B
1401/09/08	17,800	17,800	18,480	18,060	(1.79)	493	1M	27B
1401/09/07	18,750	18,180	18,750	18,390	2.62	405	872K	16B
1401/09/06	17,850	17,120	18,750	17,920	0.62	797	2M	34B
1401/09/05	16,760	16,760	18,160	17,810	4.89	1,000	3M	47B
1401/09/02	17,000	16,310	17,300	16,980	4.04	545	1M	20B
1401/09/01	16,010	16,000	16,580	16,320	(0.61)	262	894K	15B
1401/08/30	16,520	16,100	16,740	16,420	(1.2)	318	822K	13B
1401/08/29	16,380	16,260	17,090	16,620	(0.24)	373	1M	18B
1401/08/28	16,560	16,230	17,360	16,660	(2.12)	450	1M	17B
1401/08/25	16,900	16,450	17,500	17,020	(2.01)	508	1M	20B
1401/08/24	17,420	16,750	18,000	17,370	0.35	876	3M	44B
1401/08/23	16,300	15,880	17,470	17,310	6.00	1,155	4M	76B
1401/08/22	16,320	16,100	16,700	16,330	0.31	313	780K	13B
1401/08/21	16,150	15,880	16,640	16,280	2.39	387	1M	17B
1401/08/18	15,300	15,050	16,590	15,900	0.44	700	2M	34B
1401/08/17	16,400	15,200	16,500	15,830	0.25	520	2M	26B
1401/08/16	15,220	15,160	16,150	15,790	4.36	501	1M	22B
1401/08/15	15,260	14,750	15,440	15,130	(0.85)	452	1M	20B
1401/08/14	14,720	14,710	15,700	15,260	2.35	325	944K	14B
1401/08/11	15,040	14,400	15,390	14,910	0.34	437	1M	15B
1401/08/10	14,120	14,110	15,020	14,860	5.84	571	2M	29B
1401/08/09	13,730	13,730	14,480	14,040	2.26	314	677K	10B
1401/08/08	14,640	13,650	14,640	13,730	(6.41)	661	2M	29B
1401/08/07	15,450	14,510	16,100	14,670	(5.96)	563	2M	22B
1401/08/04	16,890	15,420	16,890	15,600	(5.91)	491	1M	16B
1401/08/03	17,000	16,080	17,050	16,580	(3.1)	385	689K	11B
1401/08/02	17,300	16,600	17,560	17,110	(0.81)	310	646K	11B
1401/08/01	16,930	16,930	17,560	17,250	2.56	531	1M	17B
1401/07/30	16,590	16,000	17,230	16,820	2.44	637	2M	26B
1401/07/27	16,670	16,110	16,670	16,420	0.43	258	737K	12B
1401/07/26	16,490	16,070	16,820	16,350	0.99	435	1M	17B
1401/07/25	16,600	15,850	16,900	16,190	(1.52)	553	2M	28B
1401/07/24	16,800	16,000	16,800	16,440	(2.55)	370	662K	11B
1401/07/23	16,960	16,520	17,030	16,870	(0.53)	247	592K	10B
1401/07/20	17,240	16,810	17,240	16,960	0.71	260	775K	13B
1401/07/19	17,150	16,670	17,150	16,840	1.69	337	725K	12B
1401/07/18	16,300	16,200	17,080	16,560	0.0	259	674K	11B
1401/07/17	16,890	16,310	16,930	16,560	(1.25)	295	543K	9B
1401/07/16	16,900	16,700	17,100	16,770	1.39	284	557K	9B
1401/07/12	16,110	16,110	16,950	16,540	(0.18)	343	759K	13B
1401/07/11	16,660	16,260	17,070	16,570	(0.06)	320	829K	14B
1401/07/10	16,230	16,230	17,000	16,580	(3.88)	538	1M	25B
1401/07/09	17,750	17,000	17,980	17,250	(5.58)	482	1M	24B
1401/07/06	18,630	17,820	18,830	18,270	1.44	455	944K	17B
1401/07/04	16,550	16,550	18,550	18,010	3.03	462	948K	17B
1401/07/02	18,550	17,210	18,550	17,480	(5.51)	570	2M	30B
1401/06/30	18,400	18,100	19,150	18,500	(1.07)	575	1M	25B
1401/06/29	19,050	18,450	19,150	18,700	(2.86)	507	1M	19B
1401/06/28	20,250	18,650	20,250	19,250	(3.99)	675	2M	33B
1401/06/27	21,200	19,500	21,200	20,050	(4.3)	648	1M	30B
1401/06/23	20,700	20,400	21,400	20,950	1.95	513	971K	20B
1401/06/22	20,850	20,250	21,100	20,550	(0.96)	630	1M	30B
1401/06/21	20,750	20,400	21,650	20,750	(3.49)	624	1M	29B
1401/06/20	21,350	20,850	22,200	21,500	1.42	746	2M	37B
1401/06/19	20,700	20,250	21,750	21,200	2.91	868	2M	49B
1401/06/16	21,700	20,100	21,700	20,600	(1.67)	693	2M	31B
1401/06/15	21,650	20,400	21,700	20,950	(4.34)	939	2M	48B
1401/06/14	22,000	21,250	22,550	21,900	1.86	746	2M	33B
1401/06/13	22,250	20,900	22,250	21,500	(2.71)	1,512	3M	63B
1401/06/12	21,950	21,100	22,300	22,100	6.00	2,675	8M	187B
1401/06/09	19,400	19,400	21,100	20,850	5.57	719	2M	45B
1401/06/08	20,350	19,200	20,350	19,750	(2.71)	745	1M	29B
1401/06/07	20,100	19,800	20,650	20,300	1.25	649	1M	22B
1401/06/06	20,650	19,950	21,100	20,050	(5.42)	1,550	4M	88B
1401/06/05	21,450	20,500	21,550	21,200	4.07	1,813	4M	95B
1401/06/02	20,370	20,000	20,410	20,370	5.76	856	3M	62B
1401/06/01	18,950	18,500	19,570	19,260	4.28	1,127	3M	59B
1401/05/31	18,690	18,250	18,860	18,470	(0.91)	627	1M	25B
1401/05/30	19,150	18,400	19,150	18,640	1.03	768	2M	35B
1401/05/29	18,250	18,000	18,820	18,450	1.32	920	2M	34B
1401/05/26	18,280	17,900	18,570	18,210	(0.38)	855	2M	31B
1401/05/25	18,210	17,820	18,900	18,280	0.88	783	1M	25B
1401/05/24	18,250	17,730	18,790	18,120	0.11	693	2M	31B
1401/05/23	18,600	17,750	18,860	18,100	(3.98)	780	2M	36B
1401/05/22	18,100	18,100	19,470	18,850	2.39	715	2M	32B
1401/05/19	19,090	18,100	19,090	18,410	(4.36)	706	2M	30B
1401/05/18	19,840	18,740	19,840	19,250	(1.33)	820	2M	32B
1401/05/15	18,750	18,750	19,850	19,510	4.05	756	2M	35B
1401/05/12	18,600	18,300	19,250	18,750	0.81	825	2M	42B
1401/05/11	18,250	18,100	19,050	18,600	3.05	1,270	3M	53B
1401/05/10	18,500	17,850	18,850	18,050	(4.75)	1,489	4M	69B
1401/05/09	19,250	18,850	19,600	18,950	(5.49)	733	2M	42B
1401/05/08	20,600	19,350	21,300	20,050	(2.43)	1,165	2M	35B
1401/05/05	20,600	20,050	21,000	20,550	0.49	942	2M	32B
1401/05/04	20,400	20,200	21,800	20,450	(4.66)	1,612	4M	79B
1401/05/03	20,850	20,850	20,850	21,450	(3.16)	151	339K	7B
1401/05/01	23,750	21,750	23,750	22,150	(4.11)	2,064	5M	103B
1401/04/29	22,050	22,050	23,300	23,100	5.00	1,694	4M	85B
1401/04/28	22,100	21,750	22,800	22,000	(4.76)	2,000	4M	98B
1401/04/26	24,350	22,850	24,750	23,100	(4.94)	1,357	3M	70B
1401/04/25	24,900	24,200	25,700	24,300	(5.45)	2,123	6M	141B
1401/04/22	26,000	24,900	26,700	25,700	(0.39)	343	474K	12B
1401/04/15	26,000	25,500	26,750	25,900	(1.71)	1,495	2M	57B
1401/04/14	26,500	26,000	26,850	26,350	(0.19)	752	1M	31B
1401/04/13	27,250	26,100	27,250	26,400	(2.76)	1,153	2M	58B
1401/04/12	27,700	26,200	28,250	27,150	(2.34)	1,077	2M	44B
1401/04/11	29,000	26,500	29,000	27,800	0.18	1,797	4M	111B
1401/04/08	26,900	26,650	27,950	27,750	5.11	1,458	4M	98B
1401/04/07	25,900	25,900	26,900	26,400	0.76	849	2M	49B
1401/04/06	27,200	25,800	27,200	26,200	(2.6)	1,092	2M	46B
1401/04/05	27,250	26,400	27,450	26,900	(0.74)	982	2M	43B
1401/04/04	26,450	26,450	27,500	27,100	3.63	1,075	2M	55B
1401/04/01	26,100	25,450	26,750	26,150	0.58	746	2M	45B
1401/03/31	27,600	25,850	27,600	26,000	(5.28)	1,745	4M	105B
1401/03/30	28,150	26,650	28,350	27,450	(0.9)	988	1M	38B
1401/03/29	27,650	27,100	28,450	27,700	0.0	912	1M	32B
1401/03/28	27,900	27,150	28,500	27,700	1.09	1,085	2M	57B
1401/03/25	26,500	26,500	28,100	27,400	0.55	1,230	2M	58B
1401/03/24	27,700	26,600	28,100	27,250	(1.09)	1,156	2M	51B
1401/03/23	27,100	26,600	28,400	27,550	1.10	1,109	2M	59B
1401/03/22	26,750	25,450	27,900	27,250	3.42	1,307	3M	86B
1401/03/21	27,350	25,850	27,700	26,350	(4.18)	1,268	2M	50B
1401/03/18	28,150	26,950	28,750	27,500	(0.9)	1,023	1M	32B
1401/03/17	26,050	26,050	28,150	27,750	4.32	1,513	3M	84B
1401/03/16	28,700	26,250	28,700	26,600	(4.66)	1,596	3M	79B
1401/03/11	28,400	26,800	28,850	27,900	(0.18)	1,410	2M	58B
1401/03/10	26,700	26,700	28,900	27,950	1.27	1,678	3M	79B
1401/03/09	29,100	27,150	29,300	27,600	(2.47)	1,767	3M	89B
1401/03/08	28,300	27,750	29,500	28,300	(4.07)	1,328	2M	66B
1401/03/07	31,500	28,600	31,500	29,500	(2.96)	2,658	5M	140B
1401/03/04	29,350	28,500	30,600	30,400	5.19	2,487	5M	155B
1401/03/03	28,750	28,700	30,750	28,900	(5.25)	2,979	6M	166B
1401/03/02	32,150	30,300	32,150	30,500	(5.28)	1,663	4M	123B
1401/03/01	33,800	31,050	33,800	32,200	0.47	1,934	3M	110B
1401/02/31	33,950	31,800	33,950	32,050	(5.18)	2,749	5M	169B
1401/02/28	34,550	33,150	35,750	33,800	(4.11)	2,572	6M	194B
1401/02/27	33,850	33,550	35,450	35,250	5.38	3,051	10M	362B
1401/02/26	34,300	32,900	34,300	33,450	(0.45)	1,978	4M	132B
1401/02/25	33,400	33,000	34,600	33,600	0.60	1,823	4M	142B
1401/02/24	34,150	32,800	34,450	33,400	(1.04)	1,953	4M	145B
1401/02/21	34,000	33,300	34,750	33,750	(1.17)	2,173	4M	139B
1401/02/20	33,650	33,650	34,950	34,150	(2.98)	1,175	2M	61B
1401/02/19	36,700	33,450	36,700	35,200	0.28	1,421	3M	93B
1401/02/18	35,650	34,200	36,400	35,100	(1.54)	1,671	3M	94B
1401/02/17	35,450	34,750	36,450	35,650	1.71	1,363	2M	84B
1401/02/12	34,550	34,100	37,900	35,050	(2.77)	1,722	3M	97B
1401/02/11	36,000	35,100	36,900	36,050	3.00	1,462	2M	71B
1401/02/10	34,000	33,150	35,150	35,000	5.42	936	2M	82B
1401/02/07	33,800	32,500	34,100	33,200	(3.49)	1,658	2M	79B
1401/02/06	34,300	33,750	35,200	34,400	0.29	1,354	2M	79B
1401/02/05	34,600	33,500	36,000	34,300	(0.15)	1,792	2M	81B
1401/02/04	33,300	32,050	35,250	34,350	3.15	2,222	4M	145B
1401/01/31	34,250	32,600	35,400	33,300	(3.9)	2,397	4M	118B
1401/01/30	35,500	34,400	36,600	34,650	(5.2)	2,880	9M	296B
1401/01/29	36,250	35,600	37,300	36,550	3.54	975	2M	71B
1401/01/28	36,000	34,300	36,500	35,300	(1.12)	1,649	3M	90B
1401/01/27	36,850	34,900	37,300	35,700	(1.24)	1,444	2M	87B
1401/01/24	36,050	35,000	36,300	36,150	4.48	1,219	3M	122B
1401/01/23	35,000	34,250	35,950	34,600	(4.02)	1,394	4M	125B
1401/01/22	36,750	35,400	37,900	36,050	(3.22)	2,131	4M	141B
1401/01/21	38,000	35,500	38,750	37,250	0.81	1,794	3M	106B
1401/01/20	35,350	35,350	37,100	36,950	4.53	1,264	2M	79B
1401/01/17	35,500	34,400	36,150	35,350	2.61	1,602	3M	104B
1401/01/16	32,500	31,650	34,950	34,450	3.45	1,535	3M	97B
1401/01/15	33,950	33,100	34,600	33,300	(4.31)	945	2M	74B
1401/01/14	35,150	32,100	35,350	34,800	3.26	1,451	3M	90B
1401/01/10	33,000	32,550	33,900	33,700	4.33	1,234	2M	61B
1401/01/09	32,250	31,550	32,350	32,300	4.70	590	2M	63B
1401/01/08	0	0	0	30,850	0.0	1,787	3M	88B
1401/01/07	31,700	30,350	31,800	30,850	(3.29)	1,787	3M	88B
1401/01/06	32,050	30,700	32,050	31,900	4.42	1,801	6M	197B
1400/12/28	30,300	29,500	30,700	30,550	4.44	590	3M	78B
1400/12/25	29,000	29,000	30,800	29,250	(4.1)	3,790	12M	347B
1400/12/24	29,850	29,850	29,850	30,500	(2.87)	173	271K	8B
1400/12/23	31,500	31,000	32,400	31,400	(3.68)	468	2M	52B
1400/12/22	34,000	32,450	34,600	32,600	(4.54)	922	3M	89B
1400/12/21	33,050	33,000	34,450	34,150	3.96	3,084	8M	264B
1400/12/18	30,950	30,950	34,150	32,850	0.92	2,521	11M	355B
1400/12/17	31,250	31,250	31,250	32,550	(0.91)	67	94K	3B
1400/12/16	31,850	31,850	31,850	32,850	(1.94)	132	181K	6B
1400/12/15	35,350	32,050	35,350	33,500	(0.59)	1,925	7M	238B
1400/12/14	34,000	34,000	34,000	33,700	4.01	119	374K	13B
1400/12/11	32,450	31,700	32,450	32,400	4.68	975	6M	189B
1400/12/09	30,950	30,950	30,950	30,950	4.92	150	528K	16B
1400/12/08	30,200	30,200	30,200	29,500	2.43	131	272K	8B
1400/12/07	29,400	29,400	29,400	28,800	2.86	125	300K	9B
1400/12/04	27,950	27,050	28,250	28,000	3.90	565	1M	41B
1400/12/03	26,950	26,150	26,950	26,950	4.86	749	3M	75B
1400/12/02	25,400	24,950	25,950	25,700	3.84	1,673	3M	77B
1400/12/01	24,400	24,400	25,500	24,750	(3.51)	4,325	11M	272B
1400/11/30	24,550	24,550	24,550	25,650	(0.58)	42	64K	2B
1400/11/27	24,650	24,650	24,650	25,800	(0.39)	31	35K	858M
1400/11/25	24,850	24,850	24,850	25,900	(0.96)	65	117K	3B
1400/11/24	25,150	25,150	25,150	26,150	(1.13)	52	130K	3B
1400/11/23	25,350	25,350	25,350	26,450	(0.75)	56	82K	2B
1400/11/20	25,850	25,850	25,850	26,650	(2.02)	75	206K	5B
1400/11/19	26,400	26,400	26,400	27,200	(1.98)	89	199K	5B
1400/11/18	26,700	26,700	26,700	27,750	(1.25)	83	132K	4B
1400/11/17	27,350	27,350	27,350	28,100	(2.26)	108	236K	6B
1400/11/16	28,950	28,450	30,100	28,750	(3.85)	741	1M	38B
1400/11/13	29,900	29,200	29,900	29,900	4.91	1,699	6M	177B
1400/11/12	29,300	27,600	30,150	28,500	(1.89)	2,830	6M	174B
1400/11/11	29,000	29,000	29,500	29,050	(4.75)	1,649	5M	149B
1400/11/10	32,100	29,200	32,150	30,500	(0.65)	1,791	3M	89B
1400/11/09	29,700	29,700	30,750	30,700	4.78	1,029	3M	80B
1400/11/06	29,100	29,100	30,450	29,300	(4.25)	1,231	4M	119B
1400/11/05	29,200	29,200	29,200	30,600	(0.33)	21	31K	902M
1400/11/04	29,350	29,350	29,350	30,700	(0.49)	32	54K	2B
1400/11/03	29,600	29,600	29,600	30,850	(0.96)	72	94K	3B
1400/11/02	30,700	30,700	32,400	31,150	(3.56)	1,287	3M	92B
1400/10/29	31,350	31,350	31,350	32,300	(2.12)	78	186K	6B
1400/10/28	33,100	32,700	34,400	33,000	(4.07)	542	1M	39B
1400/10/27	34,950	33,650	35,350	34,400	1.78	1,483	2M	78B
1400/10/26	34,800	32,400	35,550	33,800	(0.88)	3,821	7M	222B
1400/10/25	32,550	32,300	34,950	34,100	2.40	6,010	14M	470B
1400/10/22	33,300	33,300	34,000	33,300	(4.99)	2,118	10M	329B
1400/10/21	35,050	35,050	35,050	35,050	(9.9)	331	1M	37B
1400/10/20	37,050	37,050	37,050	38,900	(0.26)	23	18K	679M
1400/10/19	37,100	37,100	37,100	39,000	(0.13)	13	14K	516M
1400/10/18	37,300	37,300	37,300	39,050	(0.53)	58	36K	1B
1400/10/15	37,371	37,371	37,371	39,257	(0.2)	27	15K	551M
1400/10/14	37,405	37,405	37,405	39,337	(0.09)	21	7K	247M
1400/10/13	37,599	37,599	37,599	39,373	(0.52)	42	38K	1B
1400/10/12	38,972	38,972	38,972	39,577	(3.52)	71	257K	10B
1400/10/11	39,092	39,092	39,092	41,023	(0.31)	31	22K	870M
1400/10/08	39,758	39,758	39,758	41,149	(1.68)	83	107K	4B
1400/10/07	40,881	40,881	40,881	41,850	(2.75)	143	175K	7B
1400/10/06	43,032	43,032	43,050	43,032	(5.0)	854	4M	182B
1400/10/05	44,021	44,021	44,021	45,296	(2.25)	59	143K	6B
1400/10/04	47,000	44,681	48,900	46,337	(1.48)	1,793	3M	127B
1400/10/01	45,974	45,974	49,140	47,032	(2.81)	2,800	5M	219B
1400/09/30	46,332	46,332	46,332	48,393	(0.77)	45	46K	2B
1400/09/29	46,687	46,687	46,687	48,770	(0.76)	33	46K	2B
1400/09/28	46,901	46,901	46,901	49,144	(0.46)	19	27K	1B
1400/09/27	47,594	47,594	47,594	49,369	(1.46)	24	87K	4B
1400/09/24	50,000	49,989	51,220	50,098	(4.79)	188	636K	32B
1400/09/23	52,502	52,473	54,675	52,619	(4.73)	166	313K	16B
1400/09/22	56,620	53,138	57,300	55,234	(1.25)	644	822K	45B
1400/09/21	56,890	55,000	56,890	55,934	1.99	793	691K	39B
1400/09/20	53,000	53,000	57,700	54,845	(1.69)	1,579	2M	103B
1400/09/17	55,230	55,230	55,230	55,789	(4.04)	63	213K	12B
1400/09/16	61,450	56,097	61,450	58,136	(1.55)	909	1M	84B
1400/09/15	57,999	57,300	59,611	59,049	4.01	1,100	1M	62B
1400/09/14	53,001	53,001	58,100	56,773	1.77	1,680	3M	171B
1400/09/13	54,054	54,054	54,054	55,787	(1.95)	60	103K	6B
1400/09/10	58,400	55,827	60,790	56,898	(3.18)	1,674	2M	141B
1400/09/09	58,999	57,000	59,128	58,765	4.35	1,992	3M	158B
1400/09/08	54,990	54,300	56,751	56,313	4.19	1,242	1M	82B
1400/09/07	54,000	51,800	54,331	54,049	4.45	1,849	4M	213B
1400/09/06	51,750	47,513	52,513	51,744	3.46	1,087	2M	90B
1400/09/03	50,124	48,193	50,124	50,013	4.77	1,576	4M	196B
1400/09/02	48,183	48,183	48,183	47,738	4.03	171	262K	13B
1400/09/01	44,150	43,991	48,621	45,889	(0.9)	1,957	4M	204B
1400/08/30	48,400	43,817	48,400	46,306	0.41	1,809	3M	151B
1400/08/26	46,116	46,116	46,116	46,116	5.00	158	394K	18B
1400/08/25	44,878	44,878	44,878	43,920	2.76	105	212K	10B
1400/08/23	42,741	42,741	42,741	42,741	5.00	145	582K	25B
1400/08/22	39,000	37,240	41,004	40,706	4.24	1,045	3M	110B
1400/08/19	37,900	37,890	39,330	39,052	4.26	542	1M	52B
1400/08/18	36,800	36,161	37,545	37,458	4.75	552	1M	54B
1400/08/17	34,540	34,540	36,267	35,758	3.53	548	872K	31B
1400/08/16	34,784	32,000	34,784	34,540	4.26	692	2M	72B
1400/08/15	33,845	33,845	33,845	33,128	2.77	85	258K	9B
1400/08/12	32,500	31,836	32,865	32,234	2.98	114	333K	11B
1400/08/11	31,280	30,265	31,329	31,300	4.90	205	883K	28B
1400/08/10	28,500	27,783	30,263	29,838	3.53	572	803K	24B
1400/08/09	30,750	28,125	30,888	28,822	(2.64)	408	455K	13B
1400/08/08	29,065	29,065	30,970	29,605	(3.23)	942	1M	38B
1400/08/05	30,153	30,153	30,491	30,594	(3.61)	139	304K	9B
1400/08/04	30,977	30,977	32,499	31,739	(2.66)	185	227K	7B
1400/08/03	32,600	32,600	33,744	32,607	(4.98)	271	684K	22B
1400/08/01	35,980	33,956	35,980	34,315	(4.0)	188	352K	12B
1400/07/28	34,339	33,800	36,055	35,743	4.09	909	2M	70B
1400/07/27	35,050	33,529	35,050	34,339	2.25	494	525K	18B
1400/07/26	33,432	32,000	35,107	33,585	0.44	537	1M	38B
1400/07/25	35,660	32,980	35,660	33,437	(3.68)	420	805K	27B
1400/07/24	34,852	33,600	35,700	34,715	0.93	486	683K	24B
1400/07/21	33,700	33,528	36,800	34,395	(2.54)	619	1M	39B
1400/07/20	36,694	34,859	37,660	35,292	(3.82)	666	1M	52B
1400/07/19	33,600	33,600	36,768	36,693	4.78	679	2M	60B
1400/07/18	35,052	34,970	36,570	35,018	(4.87)	536	1M	38B
1400/07/17	38,100	36,543	38,100	36,810	(4.31)	397	708K	26B
1400/07/14	39,440	37,010	39,800	38,466	(0.46)	1,031	1M	50B
1400/07/12	35,200	35,160	38,793	38,644	4.60	994	3M	115B
1400/07/11	37,300	36,847	38,370	36,946	(4.74)	950	2M	72B
1400/07/10	39,230	36,494	39,230	38,786	3.81	2,840	9M	335B
1400/07/07	37,588	37,588	37,588	37,362	4.37	83	400K	15B
1400/07/06	35,799	35,799	35,799	35,799	5.00	78	470K	17B
1400/07/04	33,261	33,261	34,422	34,095	4.00	266	607K	21B
1400/07/03	32,501	32,000	33,946	32,783	0.0	731	814K	27B
1400/06/31	32,640	32,635	34,290	32,784	(4.56)	943	1M	44B
1400/06/30	35,398	33,796	35,574	34,352	(3.44)	348	379K	13B
1400/06/29	35,580	35,398	37,999	35,574	(4.53)	1,149	1M	50B
1400/06/28	36,450	36,418	39,950	37,261	(2.8)	861	898K	33B
1400/06/27	38,231	38,227	40,000	38,334	(4.73)	354	371K	14B
1400/06/24	41,890	39,400	41,890	40,238	(0.88)	861	680K	27B
1400/06/23	40,000	38,550	41,300	40,597	2.34	691	622K	25B
1400/06/22	41,414	39,496	41,414	39,667	(4.59)	775	1M	43B
1400/06/21	43,560	41,387	43,560	41,574	(4.57)	928	1M	44B
1400/06/20	44,220	42,549	44,220	43,565	3.40	1,198	1M	61B
1400/06/17	39,500	39,500	42,921	42,133	3.07	1,482	2M	68B
1400/06/16	41,156	40,511	42,600	40,878	(4.14)	1,213	2M	61B
1400/06/15	44,700	41,350	44,700	42,643	(1.57)	1,210	1M	50B
1400/06/14	42,650	41,820	44,500	43,322	1.59	1,235	1M	64B
1400/06/13	41,820	41,820	43,100	42,642	3.88	1,042	1M	62B
1400/06/10	40,450	40,374	43,370	41,048	(3.41)	1,517	2M	89B
1400/06/09	42,101	42,101	44,590	42,498	(4.1)	1,028	2M	65B
1400/06/08	44,600	44,206	46,498	44,316	(4.76)	451	601K	27B
1400/06/07	46,140	45,611	47,990	46,532	(3.08)	1,696	2M	101B
1400/06/06	45,734	45,734	48,588	48,011	3.75	1,642	3M	124B
1400/06/03	46,170	45,040	47,200	46,275	0.30	1,432	2M	86B
1400/06/02	45,400	44,530	47,290	46,136	(0.28)	1,317	2M	80B
1400/06/01	47,294	44,100	47,294	46,265	2.71	1,647	2M	105B
1400/05/31	44,900	43,330	45,272	45,043	4.47	724	1M	47B
1400/05/24	43,550	43,076	44,500	43,117	(4.91)	1,400	2M	87B
1400/05/23	44,740	43,104	46,970	45,343	(0.06)	1,487	2M	89B
1400/05/20	47,111	44,835	47,200	45,372	(3.86)	1,896	2M	102B
1400/05/19	50,000	45,896	50,000	47,194	(2.31)	4,319	8M	367B
1400/05/18	48,943	48,943	48,943	48,311	3.64	102	244K	12B
1400/05/17	47,200	47,200	47,200	46,613	3.69	122	247K	12B
1400/05/16	42,544	42,544	47,022	44,953	0.38	3,453	8M	376B
1400/05/13	42,950	42,950	42,950	44,783	(0.94)	21	60K	3B
1400/05/12	43,472	43,472	43,472	45,210	(1.2)	41	76K	3B
1400/05/11	43,677	43,677	43,677	45,759	(0.47)	14	30K	1B
1400/05/10	43,769	43,769	43,769	45,975	(0.21)	18	13K	579M
1400/05/09	45,247	45,247	45,247	46,072	(3.27)	86	206K	9B
1400/05/06	47,519	47,519	49,880	47,628	(4.78)	799	2M	87B
1400/05/05	50,020	50,020	50,020	50,020	(38.97)	114	494K	25B
1400/04/26	78,274	78,274	78,274	82,366	(0.03)	7	1K	94M
1400/04/23	74,751	74,751	74,751	82,393	(0.8)	42	14K	1B
1400/04/22	78,916	78,916	78,916	83,056	(0.02)	3	566	45M
1400/04/21	78,919	78,919	78,919	83,069	0.0	3	136	11M
1400/04/20	79,558	79,558	79,558	83,072	(0.8)	16	29K	2B
1400/04/19	79,592	79,592	79,592	83,745	(0.04)	4	2K	123M
1400/04/16	79,595	79,595	79,595	83,781	0.0	2	134	11M
1400/04/15	79,703	79,703	79,703	83,784	(0.13)	7	5K	380M
1400/04/14	75,925	75,925	75,925	83,897	(0.55)	40	10K	740M
1400/04/13	80,307	80,307	80,307	84,361	(0.2)	3	7K	580M
1400/04/12	80,444	80,444	80,444	84,533	(0.17)	2	6K	485M
1400/04/09	80,446	80,446	80,446	84,677	0.0	2	125	10M
1400/04/08	80,450	80,450	80,450	84,680	0.0	2	165	13M
1400/04/07	80,456	80,456	80,456	84,684	(0.01)	2	240	19M
1400/04/06	81,991	81,991	81,991	84,690	(1.87)	17	65K	5B
1400/04/05	81,996	81,996	81,996	86,306	(0.01)	2	212	17M
1400/04/02	81,998	81,998	81,998	86,311	0.0	1	70	6M
1400/04/01	82,000	82,000	82,000	86,313	0.0	1	72	6M
1400/03/31	82,002	82,002	82,002	86,315	0.0	1	65	5M
1400/03/25	82,004	82,004	82,004	86,317	0.0	1	66	5M
1400/03/24	82,025	82,025	82,025	86,319	(0.03)	3	943	77M
1400/03/23	82,040	82,040	82,040	86,342	(0.02)	3	621	51M
1400/03/22	82,042	82,042	82,042	86,357	0.0	1	75	6M
1400/03/19	77,882	77,882	77,882	86,359	(0.2)	15	4K	275M
1400/03/18	82,211	82,211	82,211	86,535	0.0	1	63	5M
1400/03/17	82,222	82,222	82,222	86,537	(0.01)	1	500	41M
1400/03/12	82,235	82,235	82,235	86,549	(0.02)	3	554	46M
1400/03/09	82,245	82,245	82,245	86,563	(0.01)	3	404	33M
1400/03/08	82,361	82,361	82,361	86,573	(0.14)	8	5K	403M
1400/03/05	82,363	82,363	82,363	86,695	0.0	1	62	5M
1400/03/04	82,365	82,365	82,365	86,697	0.0	1	61	5M
1400/03/02	82,366	82,366	82,366	86,699	0.0	1	64	5M
1400/03/01	82,373	82,373	82,373	86,701	(0.01)	2	266	22M
1400/02/29	82,509	82,509	82,509	86,708	(0.16)	2	6K	456M
1400/02/28	84,912	84,912	84,912	86,851	(2.83)	11	95K	8B
1400/02/26	84,914	84,914	84,914	89,381	0.0	1	62	5M
1400/02/25	84,920	84,920	84,920	89,383	(0.01)	3	225	19M
1400/02/22	86,710	86,710	86,710	89,389	0.0	3	414	36M
1400/02/21	86,723	86,723	86,723	89,391	(0.02)	4	3K	252M
1400/02/20	86,724	86,724	86,724	89,405	0.0	2	122	11M
1400/02/12	86,724	86,724	86,724	89,406	0.0	1	58	5M
1400/02/11	86,724	86,724	86,724	89,406	0.0	1	63	5M
1400/02/08	86,734	86,734	86,734	89,406	(0.01)	1	2K	173M
1400/02/07	86,738	86,738	86,738	89,416	0.0	5	898	78M
1400/02/06	86,742	86,742	86,742	89,420	0.0	2	806	70M
1400/02/05	86,742	86,742	86,742	89,424	0.0	1	11	954K
1400/02/01	86,746	86,746	86,746	89,424	0.0	5	840	73M
1400/01/31	87,640	87,640	87,640	89,428	0.0	2	105	9M
1400/01/30	87,645	87,645	87,645	89,428	(0.01)	2	2K	135M
1400/01/28	87,653	87,653	87,653	89,433	(0.01)	3	2K	219M
1400/01/25	87,653	87,653	87,653	89,441	0.0	1	80	7M
1400/01/24	87,653	87,653	87,653	89,441	0.0	1	145	13M
1400/01/23	87,653	87,653	87,653	89,441	0.0	1	58	5M
1400/01/22	87,653	87,653	87,653	89,441	0.0	1	60	5M
1400/01/21	87,653	87,653	87,653	89,441	0.0	2	116	10M
1400/01/18	87,657	87,657	87,657	89,441	0.0	2	1K	105M
1400/01/17	87,667	87,667	87,667	89,445	(0.01)	5	3K	305M
1400/01/16	87,669	87,669	87,669	89,456	0.0	3	581	51M
1400/01/15	87,673	87,673	87,673	89,458	0.0	4	1K	116M
1400/01/14	87,723	87,723	87,723	89,462	(0.06)	18	16K	1B
1400/01/11	87,887	87,887	87,887	89,513	(0.19)	27	52K	5B
1400/01/10	87,911	87,911	87,911	89,680	(0.03)	7	8K	674M
1400/01/08	87,991	87,991	87,991	89,705	(0.09)	15	25K	2B
1400/01/07	88,040	88,040	88,040	89,786	(0.06)	16	15K	1B
1399/12/27	88,112	88,112	88,112	89,836	(0.08)	18	22K	2B
1399/12/26	88,527	88,527	88,527	89,910	(0.47)	97	129K	11B
1399/12/25	92,100	88,211	94,990	90,333	0.36	3,992	4M	342B
1399/12/24	89,169	89,169	93,510	90,011	(1.07)	4,921	10M	871B
1399/12/23	89,170	89,170	89,170	90,988	0.0	2	230	21M
1399/12/20	89,170	89,170	89,170	90,989	0.0	2	117	10M
1399/12/19	89,182	89,182	89,182	90,989	(0.01)	9	4K	348M
1399/12/18	89,217	89,217	89,217	91,002	(0.04)	8	11K	938M
1399/12/17	89,241	89,241	89,241	91,037	(0.03)	5	8K	673M
1399/12/16	89,243	89,243	89,243	91,062	0.0	4	643	57M
1399/12/13	90,331	90,331	90,331	91,064	(1.2)	51	326K	29B
1399/12/12	90,336	90,336	90,336	92,174	(0.01)	11	1K	132M
1399/12/11	90,420	90,420	90,420	92,179	(0.09)	26	25K	2B
1399/12/10	90,439	90,439	90,439	92,265	(0.02)	3	6K	505M
1399/12/09	90,475	90,475	90,475	92,284	(0.04)	12	11K	987M
1399/12/06	90,744	90,744	90,744	92,321	(0.3)	28	79K	7B
1399/12/05	90,882	90,882	90,882	92,595	(0.15)	38	40K	4B
1399/12/04	91,067	91,067	91,067	92,736	(0.2)	7	54K	5B
1399/12/03	91,252	91,252	91,252	92,925	(0.2)	18	54K	5B
1399/12/02	92,347	92,347	92,347	93,114	(1.19)	74	315K	29B
1399/11/29	92,651	92,651	92,651	94,231	(0.33)	51	87K	8B
1399/11/28	92,904	92,904	92,904	94,541	(0.27)	65	72K	7B
1399/11/27	93,727	93,727	93,727	94,800	(0.88)	161	233K	22B
1399/11/26	98,000	92,415	99,959	95,639	1.42	2,339	4M	379B
1399/11/14	94,319	92,510	94,319	94,301	4.98	839	2M	226B
1399/11/13	84,223	84,223	93,087	89,828	1.32	6,026	7M	607B
1399/11/12	88,890	83,000	89,288	88,655	4.25	5,214	6M	513B
1399/11/11	84,500	78,200	86,412	85,037	3.33	4,621	6M	478B
1399/11/08	82,472	82,472	82,472	82,298	4.78	503	722K	60B
1399/11/07	79,103	79,103	79,103	78,545	4.26	233	644K	51B
1399/11/06	75,341	73,000	75,341	75,337	4.99	1,016	2M	128B
1399/11/05	71,786	69,478	71,786	71,754	4.95	870	2M	136B
1399/11/04	69,477	69,477	69,477	68,368	3.32	266	502K	35B
1399/11/01	62,000	62,000	67,930	66,169	2.28	1,101	2M	114B
1399/10/30	62,784	62,784	69,100	64,696	(2.11)	2,019	4M	281B
1399/10/29	65,010	65,006	65,020	66,088	(3.42)	161	477K	31B
1399/10/27	69,000	68,155	72,997	68,427	(4.62)	1,348	3M	184B
1399/10/24	74,200	67,801	74,200	71,742	1.25	2,156	2M	146B
1399/10/23	71,820	67,380	71,820	70,858	3.59	2,884	4M	268B
1399/10/22	66,500	66,382	68,650	68,400	4.62	1,288	2M	136B
1399/10/21	65,000	64,937	67,000	65,381	(4.35)	3,680	5M	324B
1399/10/20	64,500	64,500	70,804	68,354	1.37	3,854	4M	299B
1399/10/17	68,500	63,030	69,664	67,433	1.64	4,641	6M	437B
1399/10/16	66,347	66,347	66,347	66,347	5.00	181	1M	89B
1399/10/15	63,750	63,750	63,750	63,188	4.07	100	733K	47B
1399/10/14	61,167	61,167	61,167	60,715	4.22	153	760K	47B
1399/10/13	58,299	57,040	58,336	58,255	4.85	731	2M	99B
1399/10/10	55,857	54,242	55,997	55,559	4.18	631	3M	143B
1399/10/09	50,000	50,000	54,247	53,331	3.23	842	4M	201B
1399/10/08	51,450	51,412	53,700	51,664	(4.53)	1,235	2M	110B
1399/10/07	56,071	50,731	56,071	54,117	1.34	5,095	13M	703B
1399/10/06	53,401	53,401	53,401	53,401	5.00	148	1M	70B
1399/10/03	51,716	51,716	51,716	50,859	3.26	119	699K	36B
1399/10/02	51,395	51,395	51,395	49,254	0.63	49	134K	7B
1399/10/01	51,179	51,179	51,179	48,948	0.42	36	90K	5B
1399/09/30	49,796	49,796	49,796	48,742	2.78	149	596K	30B
1399/09/29	48,969	48,969	48,969	47,425	1.69	103	362K	18B
1399/09/22	48,721	48,721	48,721	46,638	0.51	24	110K	5B
1399/09/19	46,417	44,901	46,417	46,401	4.96	588	2M	70B
1399/09/18	44,899	44,890	44,899	44,207	3.38	236	844K	38B
1399/09/16	43,478	42,059	43,478	42,761	3.27	503	817K	36B
1399/09/15	39,989	38,200	42,059	41,408	3.37	1,096	3M	106B
1399/09/12	40,746	38,500	40,746	40,057	3.22	1,914	6M	226B
1399/09/11	38,913	37,124	38,913	38,806	4.71	380	2M	72B
1399/09/10	37,124	36,999	37,124	37,060	4.82	270	1M	54B
1399/09/09	36,375	36,375	36,375	35,357	2.06	113	624K	23B
1399/09/08	34,000	33,254	34,706	34,643	4.81	249	2M	56B
1399/09/05	32,700	30,500	33,475	33,054	3.68	618	3M	85B
1399/09/04	32,060	30,550	32,060	31,881	4.41	1,211	7M	238B
1399/09/03	31,041	31,041	31,041	30,534	3.28	134	1M	35B
1399/09/02	28,300	28,000	30,377	29,563	2.18	753	3M	87B
1399/09/01	30,190	28,001	30,190	28,931	0.54	816	2M	57B
1399/08/28	29,230	28,000	29,950	28,776	(0.34)	1,136	3M	97B
1399/08/27	29,400	28,010	30,000	28,875	0.35	684	2M	52B
1399/08/26	27,090	27,090	29,890	28,773	0.94	857	2M	48B
1399/08/25	30,700	27,941	30,700	28,506	(3.08)	699	2M	54B
1399/08/24	28,500	28,500	30,030	29,411	2.83	966	2M	65B
1399/08/21	28,525	28,515	29,900	28,602	(4.71)	1,522	4M	109B
1399/08/20	30,500	29,531	31,900	30,015	(3.44)	651	2M	59B
1399/08/19	28,921	28,921	31,740	31,085	2.83	2,540	8M	235B
1399/08/18	30,006	30,006	30,006	30,229	(4.29)	290	1M	42B
1399/08/17	32,248	32,248	32,248	31,585	2.84	132	925K	30B
1399/08/14	31,949	31,949	31,949	30,713	0.94	93	317K	10B
1399/08/12	31,632	31,632	31,632	30,428	1.00	90	339K	11B
1399/08/11	31,302	31,302	31,302	30,126	1.05	110	356K	11B
1399/08/10	28,127	28,127	31,087	29,812	0.69	546	3M	75B
1399/08/07	27,949	27,949	30,584	29,607	0.64	891	1M	44B
1399/08/06	28,479	28,479	29,999	29,419	(1.86)	347	903K	26B
1399/08/05	28,588	28,588	28,588	29,977	(0.38)	25	123K	4B
1399/08/03	29,569	29,569	32,000	30,092	(3.32)	401	2M	49B
1399/07/30	30,980	30,871	33,000	31,125	(4.22)	1,077	3M	109B
1399/07/29	31,189	31,189	31,189	32,495	(1.02)	33	308K	10B
1399/07/28	31,217	31,217	31,217	32,830	(0.09)	22	27K	845M
1399/07/27	31,472	31,472	31,472	32,859	(0.81)	66	246K	8B
1399/07/23	34,172	31,005	34,172	33,128	1.79	1,904	5M	174B
1399/07/22	32,761	32,761	32,761	32,545	4.31	174	1M	48B
1399/07/21	31,430	31,430	31,430	31,201	4.23	141	1M	45B
1399/07/20	31,146	31,146	31,146	29,934	0.91	109	310K	10B
1399/07/19	30,938	30,938	30,938	29,663	0.67	88	228K	7B
1399/07/16	29,617	29,435	29,617	29,465	4.46	469	2M	49B
1399/07/15	29,435	29,435	29,435	28,207	0.62	56	226K	7B
1399/07/14	26,920	26,010	28,264	28,034	4.14	507	2M	55B
1399/07/13	27,400	26,001	27,500	26,919	(0.33)	579	1M	40B
1399/07/12	27,280	26,200	28,390	27,009	(0.89)	818	2M	44B
1399/07/09	28,299	26,000	28,299	27,251	0.13	601	1M	34B
1399/07/08	26,753	26,753	28,969	27,215	(3.36)	914	3M	81B
1399/07/07	26,809	26,809	26,809	28,161	(0.21)	63	78K	2B
1399/07/06	28,312	27,200	28,312	28,219	4.65	1,280	5M	131B
1399/07/05	27,911	27,911	27,911	26,964	1.44	140	541K	15B
1399/07/02	27,000	26,001	27,251	26,582	2.42	301	997K	27B
1399/07/01	25,900	25,000	26,068	25,954	4.54	623	2M	47B
1399/06/31	24,000	24,000	25,140	24,827	3.69	776	2M	46B
1399/06/30	23,900	23,773	24,498	23,943	(4.32)	641	2M	56B
1399/06/29	25,864	24,498	26,980	25,024	(2.96)	728	2M	52B
1399/06/26	24,500	24,380	25,864	25,787	4.68	795	4M	97B
1399/06/25	24,389	24,388	25,600	24,633	(4.04)	1,099	4M	97B
1399/06/24	25,571	25,571	26,700	25,671	(4.63)	477	2M	45B
1399/06/23	27,000	26,656	27,850	26,916	(4.07)	452	2M	45B
1399/06/22	28,255	26,510	28,255	28,058	4.27	1,139	5M	148B
1399/06/19	26,710	26,710	28,400	26,910	(4.29)	1,907	9M	252B
1399/06/18	26,767	26,767	26,767	28,115	(0.21)	34	78K	2B
1399/06/17	29,368	26,572	29,368	28,175	0.73	2,788	12M	326B
1399/06/16	28,899	28,899	28,899	27,970	1.62	170	600K	17B
1399/06/15	28,418	28,418	28,418	27,523	1.69	215	625K	18B
1399/06/12	27,947	27,947	27,947	27,065	1.68	227	692K	19B
1399/06/11	26,812	25,110	26,812	26,617	4.23	759	4M	96B
1399/06/10	25,595	23,401	25,595	25,536	4.75	1,044	6M	164B
1399/06/05	25,116	25,116	25,116	24,377	1.91	155	913K	23B
1399/06/04	24,238	24,238	24,238	23,920	3.62	172	2M	42B
1399/06/03	23,210	23,210	23,210	23,084	4.43	307	2M	49B
1399/06/02	22,408	20,690	22,408	22,105	3.58	1,553	6M	144B
1399/06/01	21,976	21,976	21,976	21,341	1.96	211	938K	21B
1399/05/29	19,399	19,399	21,389	20,930	2.74	739	3M	73B
1399/05/28	21,050	19,810	21,500	20,371	(1.46)	605	2M	49B
1399/05/27	20,300	20,296	20,990	20,673	(3.23)	590	2M	38B
1399/05/26	22,293	20,200	22,293	21,364	0.62	1,465	5M	116B
1399/05/25	21,909	21,909	21,909	21,232	1.75	190	842K	18B
1399/05/22	21,578	21,578	21,578	20,866	1.53	228	764K	16B
1399/05/21	19,890	19,890	21,081	20,551	2.36	458	2M	32B
1399/05/20	20,000	19,070	20,898	20,078	0.88	1,269	3M	68B
1399/05/19	20,790	19,500	20,790	19,903	(0.8)	937	2M	48B
1399/05/15	19,510	19,510	20,670	20,064	0.06	808	2M	36B
1399/05/14	20,100	19,920	20,872	20,052	(4.37)	1,268	5M	95B
1399/05/13	22,500	20,617	22,100	20,968	(3.38)	710	2M	44B
1399/05/12	22,890	20,740	22,890	21,702	(0.56)	1,233	3M	67B
1399/05/11	21,920	21,050	22,078	21,825	3.80	771	2M	49B
1399/05/08	20,970	20,964	22,000	21,027	(4.71)	1,185	3M	67B
1399/05/07	24,000	21,917	24,200	22,067	(4.35)	365	3M	55B
1399/05/01	22,700	21,250	23,428	23,170	3.84	1,181	4M	92B
1399/04/31	22,800	22,261	22,900	22,313	(4.78)	1,161	3M	64B
1399/04/30	24,000	22,818	25,218	23,432	(2.44)	2,154	5M	118B
1399/04/29	23,933	23,933	25,000	24,018	(4.66)	2,467	7M	170B
1399/04/28	24,341	24,341	24,341	25,192	(1.68)	242	655K	16B
1399/04/25	24,402	24,402	24,402	25,622	(0.25)	62	96K	2B
1399/04/24	25,800	24,510	25,800	25,686	(0.12)	82	489K	13B
1399/04/18	26,283	23,781	26,283	25,717	2.74	1,592	6M	149B
1399/04/17	25,298	25,298	25,298	25,032	3.89	297	2M	41B
1399/04/16	24,416	24,416	24,416	24,094	3.61	319	2M	37B
1399/04/15	21,580	21,578	23,847	23,254	2.39	1,031	3M	80B
1399/04/14	22,687	22,687	23,050	22,712	(4.9)	1,361	4M	92B
1399/04/11	24,965	22,599	24,968	23,881	0.39	1,212	3M	69B
1399/04/10	22,200	22,200	24,011	23,788	4.02	871	2M	47B
1399/04/09	23,260	22,250	24,000	22,868	(2.36)	1,290	3M	74B
1399/04/08	25,016	22,634	25,016	23,421	(1.7)	1,059	2M	50B
1399/04/07	24,034	24,032	24,034	23,825	4.08	343	2M	43B
1399/04/04	23,001	21,400	23,530	22,890	2.14	1,027	2M	49B
1399/04/03	22,000	21,751	23,009	22,410	2.26	2,153	5M	110B
1399/04/02	23,275	21,650	23,500	21,914	(3.84)	2,139	4M	97B
1399/04/01	23,200	21,260	23,270	22,789	2.83	1,281	4M	82B
1399/03/31	22,492	22,492	22,492	22,162	3.46	713	2M	36B
1399/03/27	22,191	22,191	22,191	21,421	1.35	228	702K	16B
1399/03/26	21,789	21,789	21,789	21,135	1.85	352	956K	21B
1399/03/25	20,802	19,337	20,802	20,752	4.74	1,216	4M	92B
1399/03/24	20,260	18,333	20,261	19,812	2.67	1,737	4M	70B
1399/03/21	19,297	18,900	19,701	19,297	2.19	1,272	2M	47B
1399/03/20	18,299	18,299	19,390	18,883	(1.43)	768	2M	28B
1399/03/19	19,227	18,509	19,868	19,156	1.15	1,272	2M	42B
1399/03/18	18,658	18,450	19,191	18,939	3.62	1,093	3M	49B
1399/03/17	18,800	17,849	18,988	18,278	(0.11)	1,193	2M	44B
1399/03/13	18,840	18,060	18,840	18,299	0.60	876	2M	31B
1399/03/12	17,500	17,487	18,470	18,189	(1.18)	777	2M	29B
1399/03/11	19,300	17,761	19,300	18,407	(1.54)	677	1M	18B
1399/03/10	19,499	17,854	19,499	18,695	(0.52)	924	1M	27B
1399/03/07	18,440	18,440	19,110	18,793	(3.18)	912	2M	36B
1399/03/06	18,629	18,629	18,629	19,410	(1.01)	233	507K	9B
1399/03/03	20,650	18,999	20,650	19,609	(1.95)	628	1M	20B
1399/02/31	20,985	19,100	20,985	19,998	0.06	1,102	2M	37B
1399/02/30	20,172	19,701	20,172	19,986	4.03	1,001	2M	49B
1399/02/29	18,800	18,154	20,064	19,212	0.54	2,276	7M	139B
1399/02/28	19,691	17,841	19,691	19,109	1.89	1,928	6M	105B
1399/02/27	19,106	19,106	19,106	18,754	3.06	475	2M	32B
1399/02/24	18,372	18,372	18,372	18,197	3.99	757	2M	39B
1399/02/23	18,124	16,501	18,124	17,498	0.98	2,045	5M	90B
1399/02/22	17,719	17,024	18,100	17,328	(3.3)	2,258	4M	76B
1399/02/21	18,600	17,719	18,600	17,919	(3.92)	2,029	5M	84B
1399/02/20	18,030	18,001	19,450	18,651	(0.37)	2,681	6M	108B
1399/02/17	18,370	18,370	18,370	18,720	(3.19)	802	2M	31B
1399/02/16	19,033	18,907	19,860	19,336	(2.84)	771	2M	32B
1399/02/15	19,866	19,862	20,400	19,902	(4.81)	1,716	4M	86B
1399/02/14	20,990	20,010	21,003	20,907	4.52	1,719	4M	77B
1399/02/13	20,010	19,500	20,040	20,003	4.80	1,466	3M	57B
1399/02/10	19,250	18,780	19,366	19,086	3.48	1,290	2M	46B
1399/02/09	17,607	17,500	18,757	18,444	3.25	1,869	4M	80B
1399/02/08	18,650	17,616	18,650	17,864	(3.66)	2,098	4M	67B
1399/02/07	19,739	17,869	19,739	18,543	(1.41)	2,577	6M	111B
1399/02/06	18,594	18,300	18,976	18,809	4.07	1,780	3M	65B
1399/02/03	19,000	17,860	19,000	18,073	(3.87)	3,369	7M	126B
1399/02/02	19,077	18,000	19,077	18,800	3.47	2,301	5M	89B
1399/02/01	18,000	17,169	18,585	18,169	2.65	1,125	3M	49B
1399/01/31	18,027	16,740	18,027	17,700	3.09	1,730	5M	96B
1399/01/30	17,629	17,629	17,629	17,169	2.26	384	1M	24B
1399/01/27	17,123	16,840	17,123	16,790	2.96	708	2M	35B
1399/01/26	16,200	15,006	16,498	16,308	3.79	1,534	5M	79B
1399/01/25	15,992	14,600	15,992	15,713	3.16	2,110	6M	95B
1399/01/24	15,583	15,583	15,583	15,231	2.63	550	2M	28B
1399/01/23	15,171	14,666	15,171	14,841	2.71	623	2M	31B
1399/01/20	14,350	14,000	14,643	14,449	3.61	1,362	3M	48B
1399/01/19	13,510	13,510	14,200	13,946	1.40	1,479	3M	41B
1399/01/18	14,440	13,288	14,440	13,754	(1.67)	1,303	3M	35B
1399/01/17	14,400	13,600	14,487	13,987	1.25	1,372	2M	34B
1399/01/16	13,385	13,385	14,066	13,815	3.12	985	3M	36B
1399/01/11	13,900	13,337	13,930	13,397	(4.57)	1,831	4M	50B
1399/01/10	14,180	13,524	14,404	14,038	1.04	1,983	4M	50B
1399/01/09	14,000	13,600	14,241	13,894	1.37	1,979	4M	54B
1399/01/06	14,001	13,100	14,190	13,706	(0.46)	1,783	4M	50B
1399/01/05	13,601	13,300	14,264	13,770	1.36	989	2M	27B
1398/12/28	13,148	13,148	14,500	13,585	(1.84)	1,337	4M	50B
1398/12/27	13,199	13,199	13,199	13,839	(0.39)	223	277K	4B
1398/12/26	13,292	13,292	13,292	13,893	(0.7)	325	501K	7B
1398/12/25	13,315	13,315	13,315	13,991	(0.17)	78	122K	2B
1398/12/24	13,354	13,354	13,354	14,015	(0.29)	180	206K	3B
1398/12/21	13,895	13,895	14,200	14,056	(3.9)	973	3M	36B
1398/12/20	13,998	13,998	13,998	14,626	(0.73)	227	480K	7B
1398/12/19	14,069	14,069	14,069	14,734	(0.51)	341	332K	5B
1398/12/17	14,576	14,570	15,000	14,809	(3.44)	1,048	2M	33B
1398/12/14	15,600	15,093	15,900	15,336	(0.31)	1,843	3M	52B
1398/12/13	15,599	15,066	15,648	15,384	(2.84)	3,114	9M	133B
1398/12/12	16,599	15,400	16,700	15,834	(0.84)	2,707	6M	88B
1398/12/11	15,958	15,580	16,019	15,968	4.66	1,727	5M	81B
1398/12/10	14,954	14,954	16,290	15,257	(3.07)	2,563	7M	101B
1398/12/07	15,775	15,299	15,775	15,741	4.77	1,837	9M	142B
1398/12/06	15,024	15,024	15,024	15,024	5.00	83	362K	5B
1398/12/05	14,800	13,638	15,072	14,309	(0.32)	2,957	16M	226B
1398/12/04	14,498	13,900	14,526	14,355	3.76	650	2M	30B
1398/12/03	13,249	13,249	14,109	13,835	(0.8)	540	2M	22B
1398/11/30	14,110	13,580	14,110	13,946	2.80	497	1M	15B
1398/11/29	13,990	13,405	13,990	13,566	(3.86)	620	2M	26B
1398/11/28	15,347	13,933	15,347	14,110	(3.79)	696	1M	21B
1398/11/27	14,750	14,222	14,811	14,666	3.97	951	2M	27B
1398/11/26	14,200	13,651	14,331	14,106	3.35	866	1M	20B
1398/11/23	13,499	12,501	13,790	13,649	3.92	809	1M	19B
1398/11/21	13,600	13,051	13,880	13,134	(4.39)	722	1M	18B
1398/11/20	14,580	13,452	14,580	13,737	(2.99)	1,036	2M	33B
1398/11/19	14,490	13,277	14,620	14,160	1.39	942	2M	29B
1398/11/16	14,800	13,889	14,800	13,966	(4.47)	1,272	3M	48B
1398/11/15	15,000	14,250	15,311	14,619	(2.53)	842	2M	33B
1398/11/14	15,770	14,794	15,770	14,999	(3.68)	1,231	3M	48B
1398/11/13	15,210	15,001	15,790	15,572	3.43	750	2M	38B
1398/11/12	15,220	14,655	15,455	15,055	(0.75)	423	990K	15B
1398/11/08	14,800	14,800	16,090	15,169	(1.4)	830	2M	38B
1398/11/07	16,000	15,249	16,293	15,385	(4.15)	1,022	3M	39B
1398/11/06	16,200	14,984	16,364	16,051	2.99	991	2M	40B
1398/11/05	15,598	15,200	15,598	15,585	4.91	781	4M	67B
1398/11/02	14,802	14,350	15,066	14,856	3.53	451	2M	33B
1398/11/01	14,440	13,800	14,443	14,349	4.31	549	2M	31B
1398/10/30	13,949	13,001	14,317	13,756	0.88	752	4M	57B
1398/10/29	14,400	13,394	14,400	13,636	(3.28)	470	1M	19B
1398/10/28	14,223	13,400	14,223	14,098	4.08	490	2M	27B
1398/10/25	13,559	13,396	13,564	13,546	4.85	257	1M	14B
1398/10/24	12,919	12,919	12,919	12,919	5.00	127	2M	21B
1398/10/23	12,200	11,296	12,448	12,304	3.78	501	3M	36B
1398/10/22	11,888	11,600	11,888	11,856	4.72	497	4M	42B
1398/10/21	11,322	11,322	11,322	11,322	2.00	141	1M	15B
1398/10/18	11,100	11,100	11,100	11,100	(2.0)	13	15K	172M
1398/10/17	11,310	10,749	11,879	11,326	0.11	518	2M	27B
1398/10/15	11,306	11,306	11,880	11,314	(4.93)	291	1M	15B
1398/10/14	11,901	11,901	11,901	11,901	(5.0)	17	14K	169M
1398/10/11	12,900	11,900	13,000	12,527	0.91	480	1M	15B
1398/10/10	12,482	11,901	12,482	12,414	4.42	522	2M	29B
1398/10/09	11,899	11,502	11,899	11,888	4.90	188	1M	13B
1398/10/08	11,000	10,700	11,522	11,333	3.27	256	1M	12B
1398/10/07	11,450	10,800	11,450	10,974	(2.64)	595	2M	21B
1398/10/04	11,223	11,220	11,273	11,271	4.97	296	2M	20B
1398/10/03	10,450	10,220	10,986	10,737	2.62	541	3M	27B
1398/10/02	10,711	10,176	11,160	10,463	(2.32)	777	3M	31B
1398/10/01	10,750	10,400	10,805	10,711	4.08	614	2M	23B
1398/09/30	10,326	9,907	10,326	10,291	4.64	714	5M	50B
1398/09/27	9,640	9,200	10,150	9,835	1.74	299	1M	12B
1398/09/26	9,539	9,500	10,015	9,667	6.41	429	2M	17B
1398/09/23	9,085	9,079	9,085	9,085	4.98	58	489K	4B
1398/09/20	8,158	8,158	8,988	8,654	1.10	968	5M	43B
1398/09/19	8,613	7,793	8,613	8,560	4.35	317	4M	30B
1398/09/18	8,203	8,203	8,203	8,203	4.99	34	152K	1B
1398/09/17	7,813	7,813	7,813	7,813	5.00	117	1M	10B
1398/09/16	7,441	7,441	7,441	7,441	5.00	178	2M	18B
1398/09/13	7,087	7,087	7,087	7,087	4.99	255	3M	20B
1398/09/12	6,650	6,274	6,933	6,750	2.23	364	2M	11B
1398/09/11	6,737	6,212	6,737	6,603	2.90	499	2M	14B
1398/09/10	6,250	6,005	6,454	6,417	4.39	181	1M	7B
1398/09/09	6,199	6,061	6,268	6,147	1.99	200	746K	5B
1398/09/06	5,950	5,889	6,130	6,027	2.88	274	789K	5B
1398/09/05	6,200	5,800	6,230	5,858	(4.05)	311	973K	6B
1398/09/04	6,220	6,001	6,220	6,105	1.90	182	296K	2B
1398/09/03	6,000	5,802	6,150	5,991	0.57	179	445K	3B
1398/09/02	5,999	5,854	6,050	5,957	0.56	177	456K	3B
1398/08/29	6,015	5,700	6,050	5,924	(0.42)	151	339K	2B
1398/08/28	6,399	5,930	6,399	5,949	(4.69)	474	1M	9B
1398/08/27	6,056	6,052	6,650	6,242	(2.01)	339	1M	8B
1398/08/26	6,670	6,337	7,003	6,370	(3.31)	109	387K	2B
1398/08/25	6,496	6,084	6,724	6,588	2.87	522	2M	16B
1398/08/22	6,404	6,404	6,404	6,404	(5.0)	98	354K	2B
1398/08/21	7,330	6,719	7,330	6,741	(4.68)	197	439K	3B
1398/08/20	7,000	6,830	7,208	7,072	3.02	325	593K	4B
1398/08/19	6,520	6,520	6,916	6,865	4.22	282	766K	5B
1398/08/18	6,550	6,300	6,602	6,587	4.76	185	504K	3B
1398/08/14	6,465	5,852	6,465	6,288	2.11	190	376K	2B
1398/08/13	5,713	5,713	6,298	6,158	2.65	152	364K	2B
1398/08/12	5,799	5,799	6,085	5,999	3.50	159	456K	3B
1398/08/11	5,504	5,504	5,839	5,796	4.23	91	112K	650M
1398/08/08	5,412	5,230	5,712	5,561	2.22	193	1M	7B
1398/08/06	5,450	5,101	5,450	5,440	4.80	130	518K	3B
1398/08/04	5,450	4,989	5,450	5,191	(1.14)	141	273K	1B
1398/08/01	5,670	5,206	5,670	5,251	(4.18)	111	262K	1B
1398/07/30	5,472	5,471	6,045	5,480	(4.83)	578	5M	26B
1398/07/29	5,758	5,758	5,758	5,758	(5.0)	54	212K	1B
1398/07/28	6,061	6,061	6,061	6,061	(4.99)	8	19K	116M
1398/07/24	6,379	6,379	6,379	6,379	(4.99)	28	57K	362M
1398/07/23	7,200	6,681	7,200	6,714	(4.52)	44	103K	693M
1398/07/22	7,100	7,011	7,380	7,032	(4.7)	128	307K	2B
1398/07/21	7,687	7,017	7,700	7,379	0.44	195	340K	3B
1398/07/20	7,444	7,100	7,444	7,347	3.62	364	1M	11B
1398/07/17	7,010	6,791	7,120	7,090	4.56	202	572K	4B
1398/07/16	6,899	6,443	7,000	6,781	(0.01)	369	1M	9B
1398/07/15	7,000	6,650	7,000	6,782	(0.09)	211	548K	4B
1398/07/14	6,410	6,400	6,976	6,788	2.17	296	821K	6B
1398/07/13	6,730	6,466	6,788	6,644	2.75	166	495K	3B
1398/07/10	6,381	6,300	6,540	6,466	0.94	134	324K	2B
1398/07/09	6,502	6,341	6,876	6,406	(4.02)	291	561K	4B
1398/07/08	6,572	6,417	6,748	6,674	3.84	406	1M	7B
1398/07/07	6,590	6,280	6,590	6,427	0.55	264	507K	3B
1398/07/06	6,390	6,224	6,455	6,392	3.97	305	1M	7B
1398/07/03	6,050	5,851	6,246	6,148	0.16	69	111K	682M
1398/07/02	6,090	6,090	6,510	6,138	(4.2)	164	331K	2B
1398/07/01	6,459	6,242	6,600	6,407	1.81	155	553K	4B
1398/06/31	6,099	5,747	6,351	6,293	4.03	177	447K	3B
1398/06/30	6,127	5,841	6,150	6,049	(1.61)	152	570K	3B
1398/06/27	6,101	6,101	6,300	6,148	(4.13)	58	115K	705M
1398/06/26	6,700	6,251	6,700	6,413	(2.43)	165	781K	5B
1398/06/25	6,693	6,450	6,693	6,573	2.24	201	996K	7B
1398/06/24	6,340	6,252	6,640	6,429	(2.27)	271	1M	7B
1398/06/23	6,520	6,504	6,830	6,578	(2.84)	235	589K	4B
1398/06/20	6,700	6,666	6,987	6,770	(3.31)	175	277K	2B
1398/06/17	7,000	6,979	7,164	7,002	(4.68)	222	488K	3B
1398/06/16	7,615	7,025	7,763	7,346	(0.65)	456	3M	19B
1398/06/13	6,750	6,750	7,460	7,394	4.07	377	3M	19B
1398/06/12	7,173	6,710	7,181	7,105	3.74	140	642K	5B
1398/06/11	6,818	6,818	7,241	6,849	(4.56)	154	266K	2B
1398/06/10	7,399	6,929	7,650	7,176	(1.6)	162	325K	2B
1398/06/09	7,300	7,050	7,332	7,293	4.44	212	668K	5B
1398/06/06	6,905	6,701	7,036	6,983	4.21	179	610K	4B
1398/06/05	6,689	6,689	6,703	6,701	4.97	101	357K	2B
1398/06/04	6,320	5,810	6,415	6,384	4.48	142	415K	3B
1398/06/03	6,120	5,800	6,141	6,110	4.46	130	340K	2B
1398/06/02	5,562	5,495	6,073	5,849	1.12	275	1M	7B
1398/05/30	5,775	5,444	5,847	5,784	3.86	68	119K	687M
1398/05/28	5,312	5,312	5,770	5,569	1.25	135	267K	1B
1398/05/27	5,637	5,360	5,650	5,500	(1.47)	120	981K	5B
1398/05/26	5,156	5,156	5,650	5,582	3.74	175	567K	3B
1398/05/23	5,150	5,107	5,469	5,381	3.30	164	789K	4B
1398/05/22	4,988	4,988	5,497	5,209	(0.72)	107	384K	2B
1398/05/20	5,188	5,188	5,600	5,247	(3.9)	57	83K	436M
1398/05/19	5,698	5,301	5,698	5,460	0.0	61	208K	1B
1398/05/16	5,490	5,001	5,493	5,460	4.36	149	504K	3B
1398/05/15	5,292	5,046	5,293	5,232	3.79	134	831K	4B
1398/05/14	4,900	4,860	5,092	5,041	3.94	86	499K	3B
1398/05/13	4,800	4,764	5,044	4,850	(2.86)	63	168K	815M
1398/05/12	4,910	4,910	5,370	4,993	(3.31)	39	84K	419M
1398/05/09	5,132	5,010	5,245	5,164	3.14	70	347K	2B
1398/05/08	4,970	4,950	5,150	5,007	(1.22)	63	118K	593M
1398/05/07	4,851	4,850	5,192	5,069	2.38	84	246K	1B
1398/05/06	5,000	4,721	5,063	4,951	2.68	161	771K	4B
1398/05/05	5,000	4,737	5,200	4,822	(3.19)	68	189K	911M
1398/05/02	5,095	4,901	5,095	4,981	2.64	59	255K	1B
1398/04/24	4,880	4,880	5,346	5,093	(0.27)	127	415K	2B
1398/04/23	5,198	4,899	5,198	5,107	1.09	93	342K	2B
1398/04/22	5,022	5,021	5,489	5,052	(4.41)	145	692K	3B
1398/04/19	5,768	5,224	5,768	5,285	(3.87)	126	876K	5B
1398/04/18	5,634	5,204	5,634	5,498	2.46	204	890K	5B
1398/04/17	5,366	5,366	5,366	5,366	4.99	93	595K	3B
1398/04/16	5,140	4,700	5,169	5,111	3.82	62	420K	2B
1398/04/15	4,900	4,839	5,149	4,923	(3.34)	131	677K	3B
1398/04/12	5,327	4,821	5,327	5,093	0.37	313	1M	7B
1398/04/11	5,074	5,074	5,074	5,074	4.99	27	133K	677M
1398/04/10	4,833	4,833	4,833	4,833	5.00	61	369K	2B
1398/04/09	4,603	4,603	4,603	4,603	5.00	66	313K	1B
1398/04/05	4,379	4,261	4,397	4,384	4.68	163	953K	4B
1398/04/04	4,180	4,150	4,189	4,188	4.96	70	466K	2B
1398/04/03	4,000	3,895	4,285	3,990	(2.66)	252	2M	6B
1398/04/02	4,085	4,028	4,299	4,099	(3.33)	176	739K	3B
1398/04/01	4,223	4,208	4,577	4,240	(4.27)	143	548K	2B
1398/03/29	4,440	4,100	4,467	4,429	4.09	225	931K	4B
1398/03/28	4,257	4,211	4,257	4,255	4.93	161	975K	4B
1398/03/27	4,189	3,818	4,218	4,055	0.92	276	1M	6B
1398/03/26	4,333	3,929	4,333	4,018	(2.83)	256	1M	5B
1398/03/25	4,029	3,790	4,176	4,135	3.95	290	2M	8B
1398/03/22	3,978	3,978	3,978	3,978	4.99	195	2M	9B
1398/03/21	3,789	3,789	3,789	3,789	4.99	17	34K	129M
1398/03/20	3,609	3,609	3,609	3,609	4.97	13	43K	155M
1398/03/19	3,438	3,438	3,438	3,438	4.98	26	132K	455M
1398/03/18	3,127	3,127	3,283	3,275	9.94	33	245K	801M
1398/03/11	2,979	2,979	2,979	2,979	4.97	17	327K	974M
1398/03/08	2,838	2,838	2,838	2,838	4.99	12	29K	84M
1398/03/07	2,703	2,703	2,703	2,703	4.97	41	407K	1B
1398/03/05	2,575	2,575	2,575	2,575	4.97	51	531K	1B
1398/03/04	2,435	2,313	2,543	2,453	1.28	116	1M	3B
1398/03/01	2,438	2,300	2,438	2,422	4.31	176	2M	4B
1398/02/31	2,322	2,322	2,322	2,322	4.97	17	56K	131M
1398/02/30	2,212	2,212	2,212	2,212	4.98	22	117K	258M
1398/02/29	2,090	1,961	2,142	2,107	3.28	96	712K	2B
1398/02/28	1,886	1,886	2,051	2,040	4.40	74	630K	1B
1398/02/25	2,000	1,923	2,000	1,954	(2.83)	25	99K	194M
1398/02/24	2,089	1,981	2,089	2,011	(1.9)	56	209K	421M
1398/02/23	2,010	2,001	2,090	2,050	2.19	19	71K	145M
1398/02/22	2,120	1,954	2,120	2,006	(2.43)	49	187K	376M
1398/02/21	1,950	1,950	2,060	2,056	4.79	75	600K	1B
1398/02/18	1,950	1,911	2,050	1,962	(0.96)	281	4M	8B
1398/02/17	2,064	1,960	2,064	1,981	0.35	474	4M	9B
1398/02/16	2,079	1,953	2,079	1,974	(2.71)	112	3M	6B
1398/02/15	2,059	1,992	2,080	2,029	0.20	110	2M	3B
1398/02/14	1,953	1,953	2,090	2,025	0.0	54	258K	522M
1398/02/11	2,078	1,983	2,078	2,025	2.12	31	132K	268M
1398/02/10	2,030	1,981	2,100	1,983	(4.53)	1,042	12M	24B
1398/02/09	2,172	1,988	2,172	2,077	0.39	62	296K	614M
1398/02/08	1,899	1,899	2,094	2,069	3.71	137	1M	2B
1398/02/07	1,970	1,960	2,000	1,995	4.45	37	260K	519M
1398/02/04	1,870	1,870	1,946	1,910	3.02	27	179K	342M
1398/02/03	1,857	1,851	1,860	1,854	(4.63)	15	68K	126M
1398/02/02	2,084	1,920	2,084	1,944	(2.36)	27	184K	358M
1398/01/31	1,926	1,926	1,996	1,991	4.73	60	362K	721M
1398/01/28	2,079	1,893	2,079	1,901	(4.57)	23	100K	190M
1398/01/27	2,028	1,940	2,028	1,992	(1.78)	59	177K	353M
1398/01/26	2,014	2,014	2,028	2,028	4.97	139	2M	3B
1398/01/25	1,783	1,773	1,959	1,932	3.54	143	1M	2B
1398/01/24	1,831	1,772	1,896	1,866	2.81	44	382K	713M
1398/01/21	1,753	1,753	1,829	1,815	4.19	74	489K	887M
1398/01/20	1,730	1,681	1,754	1,742	3.63	59	239K	416M
1398/01/19	1,650	1,642	1,698	1,681	(0.88)	38	106K	178M
1398/01/18	1,725	1,687	1,746	1,696	(2.86)	45	182K	309M
1398/01/17	1,750	1,712	1,755	1,746	0.58	23	49K	85M
1398/01/11	1,662	1,662	1,750	1,736	1.34	19	75K	131M
1398/01/10	1,749	1,645	1,749	1,713	0.12	27	170K	292M
1398/01/07	1,749	1,655	1,749	1,711	2.15	24	143K	245M
1398/01/06	1,685	1,627	1,685	1,675	0.42	6	12K	20M
1398/01/05	1,610	1,600	1,682	1,668	4.12	31	172K	286M
1397/12/28	1,588	1,588	1,630	1,602	0.88	23	96K	154M
1397/12/27	1,619	1,516	1,619	1,588	0.44	30	408K	647M
1397/12/26	1,590	1,511	1,659	1,581	(0.57)	107	828K	1B
1397/12/25	1,550	1,501	1,617	1,590	3.25	12	16K	25M
1397/12/22	1,541	1,540	1,545	1,540	(2.04)	17	70K	107M
1397/12/21	1,511	1,511	1,580	1,572	2.68	5	60K	95M
1397/12/20	1,560	1,520	1,562	1,531	(4.07)	34	104K	159M
1397/12/18	1,560	1,521	1,620	1,596	(0.31)	39	394K	629M
1397/12/15	1,615	1,571	1,615	1,601	(0.81)	5	34K	55M
1397/12/14	1,600	1,600	1,635	1,614	(2.77)	15	25K	41M
1397/12/13	1,590	1,585	1,690	1,660	3.04	20	28K	46M
1397/12/12	1,637	1,590	1,685	1,611	(1.59)	6	6K	10M
1397/12/11	1,651	1,631	1,651	1,637	(4.6)	41	62K	102M
1397/12/08	1,748	1,632	1,752	1,716	1.72	44	118K	202M
1397/12/07	1,555	1,555	1,692	1,687	4.65	115	1M	2B
1397/12/06	1,700	1,600	1,700	1,612	(3.24)	8	30K	48M
1397/12/05	1,677	1,651	1,759	1,666	(4.09)	40	240K	400M
1397/12/04	1,745	1,667	1,770	1,737	(0.97)	23	152K	263M
1397/12/01	1,756	1,750	1,756	1,754	4.72	2	2K	4M
1397/11/30	1,770	1,657	1,770	1,675	(3.96)	13	38K	64M
1397/11/29	1,673	1,671	1,770	1,744	0.06	11	8K	14M
1397/11/28	1,745	1,640	1,746	1,743	4.81	40	152K	265M
1397/11/27	1,651	1,651	1,769	1,663	(3.98)	17	19K	32M
1397/11/24	1,700	1,671	1,740	1,732	(1.03)	14	87K	151M
1397/11/23	1,750	1,750	1,750	1,750	1.74	1	10K	17M
1397/11/21	1,720	1,720	1,720	1,720	(0.46)	3	10K	17M
1397/11/17	1,702	1,702	1,770	1,728	(3.41)	11	14K	23M
1397/11/16	1,789	1,789	1,789	1,789	3.17	1	2K	3M
1397/11/15	1,790	1,691	1,790	1,734	0.87	6	12K	21M
1397/11/14	1,740	1,711	1,740	1,719	(3.91)	5	22K	38M
1397/11/10	1,789	1,789	1,789	1,789	2.29	3	10K	17M
1397/11/09	1,740	1,657	1,790	1,749	1.69	6	3K	5M
1397/11/07	1,855	1,698	1,855	1,720	(3.7)	9	11K	18M
1397/11/06	1,869	1,775	1,869	1,786	(4.39)	41	84K	150M
1397/11/03	1,869	1,867	1,869	1,868	3.95	5	7K	12M
1397/11/02	1,661	1,661	1,814	1,797	3.99	15	13K	23M
1397/11/01	1,742	1,724	1,742	1,728	(4.74)	11	57K	98M
1397/10/30	1,820	1,803	1,822	1,814	(4.38)	31	151K	274M
1397/10/29	1,820	1,820	1,899	1,897	4.52	28	165K	313M
1397/10/26	1,780	1,780	1,899	1,815	(0.49)	4	5K	8M
1397/10/25	1,800	1,800	1,850	1,824	(2.41)	20	54K	98M
1397/10/24	1,904	1,843	1,987	1,869	(3.41)	21	61K	113M
1397/10/23	2,034	1,872	2,034	1,935	(1.78)	30	171K	331M
1397/10/22	2,030	1,861	2,031	1,970	0.66	13	28K	56M
1397/10/19	1,980	1,890	2,010	1,957	(0.31)	23	42K	83M
1397/10/18	2,031	1,873	2,031	1,963	(0.41)	40	90K	177M
1397/10/17	1,917	1,917	1,979	1,971	4.56	39	88K	173M
1397/10/16	1,740	1,735	1,917	1,885	3.23	55	124K	234M
1397/10/15	1,840	1,818	1,900	1,826	(4.55)	40	126K	229M
1397/10/12	1,929	1,772	1,946	1,913	3.18	107	386K	738M
1397/10/11	1,854	1,854	1,854	1,854	4.98	26	130K	241M
1397/10/10	1,766	1,766	1,766	1,766	4.99	17	37K	65M
1397/10/09	1,641	1,640	1,712	1,682	3.13	35	145K	243M
1397/10/08	1,642	1,567	1,643	1,631	4.22	56	277K	451M
1397/10/05	1,580	1,492	1,606	1,565	2.29	99	505K	790M
1397/10/04	1,520	1,480	1,620	1,530	(1.16)	66	347K	531M
1397/10/03	1,519	1,450	1,584	1,548	2.58	50	237K	366M
1397/10/02	1,461	1,461	1,563	1,509	1.34	41	198K	299M
1397/10/01	1,478	1,478	1,502	1,489	(3.5)	59	284K	422M
1397/09/28	1,570	1,480	1,576	1,543	2.80	85	462K	712M
1397/09/27	1,474	1,472	1,598	1,501	(3.1)	29	121K	182M
1397/09/26	1,580	1,520	1,600	1,549	(2.82)	33	345K	535M
1397/09/25	1,581	1,580	1,620	1,594	0.44	52	315K	502M
1397/09/24	1,660	1,543	1,660	1,587	0.0	32	263K	418M
1397/09/21	1,620	1,546	1,620	1,587	2.85	50	535K	850M
1397/09/19	1,543	1,543	1,543	1,543	4.97	14	33K	50M
1397/09/18	1,440	1,429	1,579	1,470	(2.26)	105	706K	1B
1397/09/17	1,570	1,492	1,570	1,504	(4.2)	51	256K	386M
1397/09/14	1,570	1,570	1,579	1,570	(4.27)	8	9K	15M
1397/09/13	1,661	1,623	1,680	1,640	(3.98)	42	192K	315M
1397/09/12	1,650	1,650	1,784	1,708	0.0	13	34K	59M
1397/09/11	1,706	1,705	1,709	1,708	4.91	17	36K	62M
1397/09/10	1,615	1,615	1,784	1,628	(4.24)	22	135K	220M
1397/09/07	1,700	1,700	1,701	1,700	(4.44)	7	5K	8M
1397/09/06	1,800	1,770	1,800	1,779	0.23	3	4K	7M
1397/09/05	1,813	1,724	1,813	1,775	(2.15)	12	16K	29M
1397/09/03	1,815	1,813	1,815	1,814	(4.93)	21	52K	94M
1397/08/30	1,851	1,851	1,914	1,908	0.37	6	20K	37M
1397/08/29	1,898	1,896	1,999	1,901	(4.71)	40	134K	255M
1397/08/28	2,000	1,992	2,000	1,995	(4.82)	13	33K	65M
1397/08/27	2,137	2,031	2,167	2,096	(1.83)	19	42K	88M
1397/08/26	2,100	2,100	2,140	2,135	2.64	8	59K	126M
1397/08/23	2,078	2,073	2,083	2,080	4.84	68	364K	758M
1397/08/22	2,029	1,940	2,030	1,984	2.43	32	106K	211M
1397/08/21	1,937	1,937	1,937	1,937	4.99	25	109K	212M
1397/08/20	1,842	1,703	1,860	1,845	4.12	32	157K	289M
1397/08/19	1,847	1,713	1,847	1,772	0.57	14	32K	56M
1397/08/15	1,713	1,713	1,879	1,762	(1.89)	12	9K	15M
1397/08/14	1,794	1,794	1,890	1,796	(4.87)	57	265K	477M
1397/08/13	1,888	1,888	1,888	1,888	(4.98)	5	31K	58M
1397/08/12	2,027	1,852	2,027	1,987	2.90	13	51K	101M
1397/08/09	1,932	1,850	1,932	1,931	4.95	43	295K	569M
1397/08/07	1,800	1,800	1,861	1,840	3.78	43	307K	565M
1397/08/06	1,802	1,709	1,804	1,773	(1.23)	27	75K	133M
1397/08/05	1,790	1,790	1,868	1,795	0.28	12	34K	61M
1397/08/02	1,779	1,779	1,791	1,790	4.92	51	266K	477M
1397/08/01	1,706	1,706	1,706	1,706	4.98	36	180K	307M
1397/07/30	1,625	1,625	1,626	1,625	(4.97)	8	35K	57M
1397/07/29	1,811	1,690	1,811	1,710	(0.98)	14	74K	127M
1397/07/28	1,595	1,595	1,757	1,727	3.17	19	130K	224M
1397/07/25	1,837	1,664	1,837	1,674	(4.4)	34	136K	228M
1397/07/24	1,751	1,751	1,751	1,751	4.98	14	82K	143M
1397/07/23	1,648	1,616	1,730	1,668	6.24	28	145K	242M
1397/07/22	1,570	1,570	1,570	1,570	(4.79)	4	11K	17M
1397/07/21	1,750	1,638	1,750	1,649	(4.35)	24	79K	130M
1397/07/18	1,800	1,716	1,896	1,724	(4.54)	162	4M	7B
1397/07/17	1,782	1,782	1,900	1,806	(3.63)	154	4M	7B
1397/07/16	1,874	1,874	1,874	1,874	(4.97)	263	6M	10B
1397/07/15	1,972	1,972	1,972	1,972	(4.96)	6	63K	124M
1397/07/09	2,075	2,075	2,075	2,075	4.96	1	500	1M
1397/07/08	1,977	1,977	1,977	1,977	4.99	853	21M	41B
1397/07/07	2,009	1,850	2,009	1,883	(1.62)	241	3M	6B
1397/07/04	1,919	1,850	1,919	1,914	4.70	38	120K	229M
1397/07/03	1,915	1,822	1,916	1,828	0.16	178	4M	8B
1397/07/02	1,825	1,824	1,825	1,825	4.95	28	125K	228M
1397/07/01	1,800	1,710	1,800	1,739	(6.15)	71	531K	924M
1397/06/31	1,853	1,853	1,853	1,853	4.99	7	46K	86M
1397/06/27	1,715	1,700	1,793	1,765	3.34	129	604K	1B
1397/06/26	1,713	1,635	1,713	1,708	4.66	136	734K	1B
1397/06/25	1,632	1,632	1,632	1,632	4.95	13	113K	185M
1397/06/24	1,555	1,555	1,555	1,555	5.00	32	290K	451M
1397/06/21	1,504	1,429	1,569	1,481	(1.53)	81	522K	773M
1397/06/20	1,504	1,504	1,504	1,504	4.95	7	74K	112M
1397/06/19	1,433	1,433	1,433	1,433	4.98	6	43K	61M
1397/06/18	1,365	1,365	1,365	1,365	5.00	3	15K	20M
1397/05/29	1,300	1,300	1,300	1,300	1.80	7	5K	6M
1397/05/28	1,240	1,240	1,310	1,277	2.32	8	20K	26M
1397/05/27	1,244	1,243	1,289	1,248	(4.29)	26	73K	91M
1397/05/23	1,356	1,297	1,356	1,304	0.62	10	27K	35M
1397/05/21	1,298	1,296	1,298	1,296	(4.78)	11	32K	42M
1397/05/20	1,286	1,285	1,418	1,361	0.74	111	700K	952M
1397/05/17	1,339	1,338	1,440	1,351	(4.05)	23	56K	75M
1397/05/16	1,400	1,400	1,448	1,408	2.03	5	12K	17M
1397/05/15	1,379	1,379	1,380	1,380	4.94	3	19K	27M
1397/05/14	1,300	1,210	1,331	1,315	3.71	22	62K	82M
1397/05/13	1,268	1,268	1,268	1,268	0.0	3	5K	7M
1397/05/10	1,267	1,267	1,268	1,268	4.97	20	97K	122M
1397/05/09	1,208	1,208	1,208	1,208	4.95	3	21K	25M
1397/05/03	1,151	1,151	1,151	1,151	(3.2)	1	5K	6M
1397/05/02	1,190	1,189	1,190	1,189	4.57	3	3K	3M
1397/05/01	1,136	1,136	1,138	1,137	(4.85)	4	6K	7M
1397/04/31	1,195	1,195	1,195	1,195	0.59	4	4K	5M
1397/04/30	1,179	1,179	1,193	1,188	4.49	6	12K	15M
1397/04/20	1,145	1,132	1,145	1,137	(4.53)	8	36K	41M
1397/04/19	1,191	1,191	1,191	1,191	(1.0)	1	1K	1M
1397/04/17	1,250	1,190	1,250	1,203	(3.91)	11	29K	34M
1397/04/16	1,251	1,251	1,252	1,252	4.95	2	20K	25M
1397/04/13	1,150	1,150	1,199	1,193	4.47	8	24K	29M
1397/04/12	1,148	1,140	1,150	1,142	(4.83)	12	100K	114M
1397/04/10	1,200	1,200	1,200	1,200	(4.76)	1	2K	3M
1397/04/09	1,260	1,260	1,260	1,260	1.61	1	2K	3M
1397/04/04	1,250	1,236	1,250	1,240	(4.54)	52	93K	115M
1397/04/03	1,300	1,295	1,300	1,299	2.69	4	12K	15M
1397/04/02	1,261	1,261	1,270	1,265	(2.69)	8	48K	61M
1397/03/29	1,358	1,292	1,358	1,300	(4.34)	8	41K	53M
1397/03/28	1,350	1,336	1,399	1,359	0.0	6	34K	46M
1397/03/27	1,336	1,336	1,362	1,359	(3.34)	5	21K	28M
1397/03/23	1,299	1,299	1,435	1,406	2.85	9	28K	39M
1397/03/22	1,378	1,317	1,379	1,367	3.95	7	12K	16M
1397/03/21	1,314	1,314	1,315	1,315	(4.92)	11	65K	85M
1397/03/20	1,383	1,383	1,383	1,383	(4.95)	4	11K	15M
1397/03/19	1,548	1,412	1,548	1,455	(2.09)	9	32K	47M
1397/03/13	1,561	1,413	1,561	1,486	(0.07)	23	108K	161M
1397/03/12	1,488	1,451	1,488	1,487	4.87	18	44K	65M
1397/03/09	1,387	1,387	1,422	1,418	4.65	22	96K	137M
1397/03/08	1,370	1,353	1,370	1,355	(4.85)	23	58K	78M
1397/03/06	1,380	1,370	1,447	1,424	3.26	34	142K	202M
1397/03/05	1,350	1,350	1,390	1,379	4.00	13	73K	101M
1397/03/02	1,330	1,321	1,330	1,326	(4.6)	9	26K	34M
1397/03/01	1,411	1,390	1,411	1,390	3.42	3	7K	10M
1397/02/31	1,300	1,286	1,350	1,344	(0.67)	46	2M	2B
1397/02/30	1,390	1,350	1,390	1,353	(0.59)	2	1K	2M
1397/02/29	1,386	1,325	1,388	1,361	2.95	18	97K	132M
1397/02/26	1,321	1,316	1,405	1,322	(4.55)	9	30K	40M
1397/02/25	1,383	1,382	1,400	1,385	(4.68)	15	91K	126M
1397/02/24	1,441	1,440	1,486	1,453	2.61	25	99K	143M
1397/02/23	1,416	1,415	1,416	1,416	4.97	29	70K	100M
1397/02/22	1,320	1,320	1,354	1,349	4.57	21	39K	53M
1397/02/19	1,300	1,290	1,300	1,290	3.20	22	1M	1B
1397/02/18	1,275	1,244	1,275	1,250	(4.51)	10	35K	43M
1397/02/17	1,250	1,250	1,354	1,309	1.47	12	23K	31M
1397/02/16	1,290	1,290	1,290	1,290	0.0	6	10K	12M
1397/02/15	1,290	1,290	1,290	1,290	0.0	8	11K	14M
1397/02/11	1,290	1,290	1,290	1,290	1.82	12	18K	23M
1397/02/10	1,210	1,210	1,271	1,267	4.62	10	18K	23M
1397/02/09	1,211	1,210	1,211	1,211	(4.65)	3	5K	6M
1397/02/05	1,270	1,269	1,295	1,270	(4.87)	19	97K	123M
1397/02/04	1,370	1,329	1,370	1,335	(4.51)	11	61K	81M
1397/02/03	1,430	1,370	1,430	1,398	(2.17)	2	6K	8M
1397/02/02	1,429	1,429	1,429	1,429	2.07	1	10K	14M
1397/02/01	1,400	1,400	1,400	1,400	(0.78)	4	20K	28M
1397/01/29	1,411	1,411	1,411	1,411	1.95	4	163K	230M
1397/01/27	1,438	1,360	1,438	1,384	(3.28)	13	200K	277M
1397/01/26	1,445	1,400	1,445	1,431	3.92	8	14K	19M
1397/01/22	1,390	1,263	1,390	1,377	3.92	7	12K	16M
1397/01/21	1,326	1,320	1,327	1,325	4.66	7	23K	30M
1397/01/20	1,265	1,265	1,268	1,266	0.40	2	8K	10M
1397/01/19	1,261	1,260	1,261	1,261	(4.9)	2	1K	2M
1397/01/18	1,350	1,300	1,350	1,326	(1.63)	4	18K	24M
1397/01/15	1,399	1,295	1,400	1,348	(0.81)	13	53K	71M
1397/01/14	1,385	1,270	1,385	1,359	2.95	7	26K	35M
1397/01/08	1,266	1,255	1,379	1,320	(0.08)	5	12K	16M
1396/12/28	1,321	1,321	1,321	1,321	0.84	1	600	793K
1396/12/27	1,310	1,310	1,310	1,310	4.97	5	23K	30M
1396/12/26	1,249	1,247	1,249	1,248	(4.88)	5	13K	16M
1396/12/23	1,312	1,311	1,312	1,312	4.96	3	2K	3M
1396/12/21	1,250	1,250	1,250	1,250	(4.51)	2	8K	10M
1396/12/20	1,295	1,295	1,400	1,309	(3.75)	11	8K	10M
1396/12/19	1,392	1,340	1,392	1,360	(3.55)	10	46K	63M
1396/12/16	1,410	1,410	1,410	1,410	(1.54)	2	5K	7M
1396/12/14	1,433	1,430	1,433	1,432	(0.07)	7	46K	66M
1396/12/13	1,480	1,428	1,480	1,433	(4.66)	17	48K	69M
1396/12/12	1,530	1,466	1,530	1,503	(0.73)	5	28K	41M
1396/12/09	1,381	1,381	1,524	1,514	4.27	15	49K	75M
1396/12/08	1,427	1,427	1,456	1,452	(3.33)	6	20K	29M
1396/12/07	1,512	1,467	1,512	1,502	0.27	5	4K	6M
1396/12/06	1,490	1,489	1,579	1,498	(4.4)	18	74K	111M
1396/12/05	1,598	1,547	1,674	1,567	(1.94)	12	29K	45M
1396/12/02	1,624	1,547	1,624	1,598	3.30	62	316K	504M
1396/11/30	1,547	1,547	1,547	1,547	4.95	8	52K	80M
1396/11/18	2,283	2,100	2,283	2,162	(0.6)	10	19K	42M
1396/11/17	2,090	2,090	2,190	2,175	4.22	8	28K	61M
1396/11/16	2,050	2,050	2,218	2,087	(1.23)	7	11K	24M
1396/11/15	2,112	2,112	2,129	2,113	(1.4)	83	813K	2B
1396/11/14	2,138	2,138	2,360	2,143	(4.76)	26	198K	424M
1396/11/11	2,250	2,250	2,250	2,250	(0.88)	1	10K	22M
1396/11/08	2,300	2,148	2,355	2,270	0.80	20	57K	128M
1396/11/07	2,297	2,099	2,298	2,252	2.88	57	290K	653M
1396/11/04	2,189	2,189	2,189	2,189	4.99	13	14K	30M
1396/11/03	2,144	2,056	2,144	2,085	2.11	6	15K	31M
1396/11/02	2,036	2,034	2,053	2,042	(4.18)	7	8K	16M
1396/11/01	2,131	2,130	2,131	2,131	(4.82)	2	3K	6M
1396/10/30	2,239	2,239	2,242	2,239	(4.97)	9	103K	231M
1396/10/23	2,269	2,269	2,483	2,356	(1.34)	6	8K	18M
1396/10/20	2,419	2,339	2,419	2,388	3.65	8	6K	13M
1396/10/19	2,304	2,304	2,304	2,304	4.97	7	31K	71M
1396/10/18	2,052	2,052	2,264	2,195	1.76	4	25K	55M
1396/10/17	2,200	2,141	2,200	2,157	(2.57)	2	4K	8M
1396/10/13	2,258	2,177	2,258	2,214	(1.95)	4	3K	8M
1396/10/12	2,265	2,257	2,265	2,258	(4.93)	7	31K	69M
1396/10/11	2,375	2,375	2,375	2,375	5.00	6	22K	52M
1396/10/10	2,312	2,257	2,312	2,262	(4.76)	15	119K	269M
1396/10/09	2,473	2,363	2,473	2,375	(4.5)	10	29K	69M
1396/10/06	2,475	2,475	2,501	2,487	(2.51)	6	10K	26M
1396/10/05	2,552	2,551	2,552	2,551	(1.54)	3	11K	28M
1396/10/04	2,646	2,534	2,650	2,591	(2.52)	8	18K	47M
1396/10/03	2,660	2,655	2,660	2,658	(0.3)	9	42K	112M
1396/10/02	2,680	2,652	2,680	2,666	(4.1)	12	35K	93M
1396/09/28	2,780	2,780	2,780	2,780	1.72	1	28K	77M
1396/09/27	2,733	2,733	2,733	2,733	0.04	1	4K	11M
1396/09/26	2,724	2,722	2,760	2,732	(4.48)	8	42K	115M
1396/09/22	2,947	2,829	2,949	2,860	1.60	39	2M	5B
1396/09/21	3,028	2,800	3,080	2,815	(4.09)	20	422K	1B
1396/09/20	2,830	2,830	2,955	2,935	4.19	8	8K	22M
1396/09/19	2,827	2,790	2,829	2,817	3.30	52	332K	936M
1396/09/18	2,816	2,645	2,816	2,727	1.68	23	26K	71M
1396/09/14	2,700	2,669	2,722	2,682	(4.21)	4	8K	20M
1396/09/13	2,839	2,779	2,839	2,800	3.32	5	6K	17M
1396/09/12	2,750	2,704	2,750	2,710	(4.78)	13	41K	112M
1396/09/11	2,850	2,820	2,899	2,846	2.86	15	12K	34M
1396/09/07	2,989	2,753	2,989	2,767	(4.49)	15	92K	253M
1396/09/05	2,897	2,897	2,897	2,897	(4.99)	7	36K	103M
1396/08/30	3,154	2,901	3,159	3,049	0.33	10	10K	32M
1396/08/29	2,997	2,997	3,136	3,039	1.74	18	65K	197M
1396/08/27	2,996	2,948	2,996	2,987	1.32	8	5K	16M
1396/08/24	2,899	2,899	2,995	2,948	2.33	12	13K	39M
1396/08/23	2,899	2,840	2,900	2,881	1.52	7	16K	46M
1396/08/22	2,875	2,754	2,892	2,838	3.01	33	211K	600M
1396/08/21	2,784	2,543	2,809	2,755	2.95	46	71K	195M
1396/08/20	2,800	2,587	2,800	2,674	(1.8)	21	18K	47M
1396/08/17	2,860	2,644	2,860	2,723	(2.12)	25	35K	94M
1396/08/16	2,875	2,760	2,875	2,782	(2.35)	3	24K	67M
1396/08/14	2,850	2,707	2,900	2,727	(4.28)	17	52K	142M
1396/08/13	2,899	2,800	2,899	2,849	2.56	8	36K	101M
1396/08/10	2,746	2,703	2,898	2,778	(2.36)	12	22K	61M
1396/08/09	2,900	2,761	2,900	2,845	1.57	9	4K	11M
1396/08/08	2,840	2,772	2,840	2,801	0.21	22	84K	236M
1396/08/07	2,818	2,758	2,818	2,795	(1.06)	18	63K	177M
1396/08/06	2,830	2,802	2,851	2,825	0.82	13	49K	138M
1396/08/03	2,790	2,790	2,820	2,802	0.32	15	36K	101M
1396/08/02	2,793	2,742	2,793	2,793	0.94	5	7K	21M
1396/08/01	2,809	2,583	2,810	2,767	1.80	18	52K	143M
1396/07/30	2,587	2,587	2,786	2,718	(0.11)	5	8K	22M
1396/07/29	2,646	2,646	2,796	2,721	2.14	9	6K	17M
1396/07/26	2,427	2,426	2,680	2,664	4.35	53	93K	248M
1396/07/25	2,540	2,540	2,649	2,553	(4.35)	16	11K	29M
1396/07/24	2,580	2,517	2,770	2,669	0.98	23	44K	117M
1396/07/23	2,643	2,642	2,643	2,643	(1.45)	3	5K	13M
1396/07/22	2,685	2,682	2,685	2,682	(0.33)	4	31K	84M
1396/07/19	2,750	2,685	2,800	2,691	(4.78)	24	129K	348M
1396/07/18	2,876	2,740	2,876	2,826	1.65	7	4K	12M
1396/07/17	2,730	2,730	2,908	2,780	(3.24)	12	51K	141M
1396/07/16	2,900	2,766	2,900	2,873	(0.48)	10	7K	21M
1396/07/15	2,910	2,789	2,939	2,887	(1.64)	11	20K	57M
1396/07/12	2,897	2,801	2,983	2,935	3.31	50	300K	881M
1396/07/11	2,840	2,800	2,945	2,841	0.89	55	228K	647M
1396/07/10	2,816	2,816	2,816	2,816	5.00	7	44K	123M
1396/07/05	2,682	2,682	2,682	2,682	4.97	10	117K	313M
1396/07/04	2,659	2,550	2,659	2,555	(2.33)	9	37K	93M
1396/07/03	2,564	2,563	2,679	2,616	(3.0)	14	81K	212M
1396/07/02	2,720	2,670	2,720	2,697	3.29	11	31K	83M
1396/06/29	2,749	2,602	2,749	2,611	(3.87)	12	69K	180M
1396/06/28	2,592	2,592	2,748	2,716	(0.4)	3	5K	14M
1396/06/27	2,797	2,620	2,797	2,727	(1.09)	42	252K	686M
1396/06/26	2,719	2,719	2,819	2,757	1.92	23	192K	528M
1396/06/25	2,623	2,623	2,748	2,705	3.24	21	106K	287M
1396/06/22	2,415	2,415	2,625	2,620	4.80	28	97K	255M
1396/06/21	2,697	2,454	2,698	2,500	(3.21)	24	58K	145M
1396/06/20	2,700	2,566	2,818	2,583	(4.37)	11	31K	80M
1396/06/19	2,695	2,695	2,708	2,701	4.69	5	9K	25M
1396/06/15	2,642	2,579	2,642	2,580	(4.94)	11	48K	123M
1396/06/14	2,836	2,643	2,836	2,714	0.44	10	40K	108M
1396/06/13	2,899	2,646	2,899	2,702	(2.98)	16	74K	200M
1396/06/12	2,801	2,710	2,801	2,785	(2.35)	12	38K	105M
1396/06/11	2,850	2,850	2,890	2,852	(3.19)	5	11K	31M
1396/06/08	2,900	2,900	2,997	2,946	2.47	5	42K	124M
1396/06/07	2,823	2,823	2,882	2,875	4.74	19	134K	385M
1396/06/06	2,746	2,740	2,746	2,745	4.93	24	137K	377M
1396/06/05	2,500	2,492	2,728	2,616	0.42	25	74K	195M
1396/06/04	2,600	2,491	2,688	2,605	(0.34)	11	47K	122M
1396/06/01	2,610	2,608	2,620	2,614	(4.77)	21	85K	223M
1396/05/31	2,643	2,637	2,880	2,745	(1.08)	30	149K	410M
1396/05/30	2,859	2,723	2,859	2,775	(3.18)	12	51K	141M
1396/05/29	2,850	2,775	2,940	2,866	(1.78)	11	32K	91M
1396/05/28	2,970	2,843	2,970	2,918	3.15	39	237K	692M
1396/05/25	2,820	2,820	2,900	2,829	(19.38)	12	215K	607M
1396/04/12	3,554	3,514	3,700	3,519	(4.84)	21	26K	91M
1396/04/11	3,554	3,553	3,799	3,698	(1.1)	21	44K	162M
1396/04/10	3,705	3,525	3,865	3,739	1.58	19	19K	70M
1396/04/07	3,464	3,366	3,720	3,681	3.90	43	249K	916M
1396/04/04	3,705	3,542	3,705	3,543	(4.96)	12	170K	603M
1396/04/03	3,715	3,715	3,979	3,728	(4.65)	12	13K	50M
1396/03/31	3,793	3,793	3,940	3,910	(2.05)	8	12K	47M
1396/03/29	3,996	3,979	3,996	3,992	0.99	5	26K	103M
1396/03/21	4,004	3,790	4,004	3,953	(0.9)	25	170K	670M
1396/03/20	3,830	3,830	4,021	3,989	4.15	63	299K	1B
1396/03/17	3,674	3,674	3,856	3,830	4.27	79	880K	3B
1396/03/16	3,999	3,644	3,999	3,673	(4.22)	28	144K	530M
1396/03/13	3,787	3,750	3,965	3,835	1.27	58	248K	950M
1396/03/10	3,787	3,787	3,787	3,787	4.99	4	44K	168M
1396/03/09	3,607	3,607	3,607	3,607	4.98	11	115K	416M
1396/03/08	3,436	3,436	3,436	3,436	4.98	6	40K	138M
1396/03/07	3,200	3,200	3,281	3,273	4.74	13	59K	193M
1396/03/06	3,130	3,125	3,130	3,125	(3.99)	3	19K	59M
1396/03/03	3,250	3,033	3,256	3,255	4.97	23	174K	568M
1396/03/02	3,412	3,088	3,412	3,101	(4.58)	15	103K	320M
1396/03/01	3,250	3,250	3,250	3,250	4.97	19	33K	106M
1396/02/30	3,174	2,905	3,174	3,096	2.41	30	55K	172M
1396/02/27	3,100	3,022	3,100	3,023	(4.97)	17	123K	371M
1396/02/26	3,400	3,173	3,400	3,181	(4.76)	12	48K	152M
1396/02/25	3,489	3,250	3,489	3,340	(2.34)	19	37K	123M
1396/02/24	3,467	3,350	3,467	3,420	1.73	9	10K	34M
1396/02/23	3,200	3,200	3,400	3,362	(0.18)	15	233K	783M
1396/02/20	3,450	3,183	3,450	3,368	0.57	28	47K	159M
1396/02/18	3,240	3,223	3,498	3,349	(1.27)	7	8K	28M
1396/02/17	3,380	3,380	3,450	3,392	(4.64)	13	59K	201M
1396/02/16	3,700	3,521	3,700	3,557	(2.87)	12	30K	106M
1396/02/13	3,668	3,599	3,690	3,662	4.18	81	438K	2B
1396/02/12	3,619	3,411	3,619	3,515	1.27	4	28K	97M
1396/02/11	3,600	3,354	3,600	3,471	(1.64)	17	52K	179M
1396/02/10	3,561	3,251	3,561	3,529	4.04	12	68K	240M
1396/02/09	3,394	3,105	3,394	3,392	4.92	24	117K	397M
1396/02/06	3,030	3,030	3,316	3,233	2.34	25	89K	289M
1396/02/04	3,379	3,097	3,379	3,159	(2.17)	16	64K	203M
1396/02/03	3,251	3,202	3,398	3,229	(3.15)	19	52K	168M
1396/02/02	3,099	3,099	3,380	3,334	2.52	19	94K	312M
1396/01/30	3,459	3,236	3,459	3,252	(4.52)	29	97K	317M
1396/01/29	3,407	3,360	3,407	3,406	4.96	96	895K	3B
1396/01/28	3,245	3,245	3,245	3,245	4.98	7	32K	103M
1396/01/27	3,091	3,091	3,091	3,091	4.99	3	37K	116M
1396/01/26	2,680	2,680	2,959	2,944	4.43	306	6M	17B
1396/01/23	2,878	2,805	2,930	2,819	0.93	29	297K	836M
1396/01/21	2,955	2,788	2,955	2,793	(4.81)	22	113K	316M
1396/01/20	2,949	2,850	3,059	2,934	0.62	18	90K	265M
1396/01/19	2,916	2,916	2,916	2,916	4.97	23	186K	542M
1396/01/16	2,778	2,778	2,778	2,778	4.99	12	66K	182M
1396/01/15	2,646	2,646	2,646	2,646	5.00	6	4K	11M
1396/01/14	2,520	2,520	2,520	2,520	5.00	3	2K	5M
1396/01/09	2,400	2,400	2,400	2,400	4.99	3	6K	13M
1396/01/08	2,286	2,286	2,286	2,286	4.96	444	11M	25B
1396/01/07	2,272	2,170	2,272	2,178	0.65	22	741K	2B
1396/01/06	2,100	2,100	2,166	2,164	(1.14)	322	3M	7B
1396/01/05	2,212	2,100	2,240	2,189	0.0	432	5M	11B
1395/12/28	2,154	2,154	2,200	2,189	1.62	157	2M	5B
1395/12/25	2,090	2,090	2,163	2,154	4.56	13	45K	98M
1395/12/24	2,060	2,060	2,060	2,060	4.94	1	4K	8M
1395/12/23	1,988	1,961	1,988	1,963	(0.86)	3	54K	106M
1395/12/22	1,954	1,954	2,051	1,980	1.33	28	321K	636M
1395/12/21	1,954	1,954	1,954	1,954	(0.1)	1	542	1M
1395/12/18	1,951	1,951	1,968	1,956	(2.44)	4	13K	26M
1395/12/16	2,097	2,000	2,099	2,005	(0.3)	3	11K	21M
1395/12/15	2,105	1,988	2,105	2,011	(3.83)	3	2K	5M
1395/12/14	2,091	2,091	2,091	2,091	4.97	6	4K	9M
1395/12/11	1,961	1,961	2,000	1,992	1.94	4	23K	46M
1395/12/09	1,954	1,954	1,954	1,954	(0.41)	1	300	586K
1395/12/08	1,962	1,962	1,962	1,962	0.56	2	5K	10M
1395/12/07	1,951	1,950	1,951	1,951	(0.66)	3	3K	6M
1395/12/04	1,964	1,964	1,964	1,964	0.67	1	3K	5M
1395/11/30	1,951	1,951	1,951	1,951	(1.41)	2	12K	23M
1395/11/24	1,951	1,951	2,000	1,979	(2.27)	5	35K	70M
1395/11/23	2,149	2,000	2,149	2,025	(1.22)	2	3K	6M
1395/11/20	2,050	2,050	2,050	2,050	2.50	1	27K	55M
1395/11/19	2,000	2,000	2,000	2,000	0.20	7	11K	22M
1395/11/18	1,999	1,952	2,050	1,996	(0.25)	10	54K	108M
1395/11/17	2,001	2,001	2,001	2,001	0.0	1	7K	14M
1395/11/16	2,001	2,001	2,001	2,001	(4.94)	3	12K	23M
1395/11/12	2,102	2,102	2,105	2,105	4.99	11	87K	183M
1395/11/11	2,152	2,005	2,152	2,005	(2.2)	3	100K	201M
1395/11/10	2,050	2,050	2,050	2,050	2.71	5	12K	25M
1395/11/09	2,000	1,995	2,000	1,996	(4.95)	4	19K	37M
1395/11/06	2,100	2,100	2,100	2,100	0.05	5	18K	38M
1395/11/05	2,099	2,099	2,099	2,099	4.95	2	3K	6M
1395/11/02	2,000	2,000	2,000	2,000	(2.63)	2	4K	8M
1395/10/29	2,080	2,030	2,080	2,054	0.44	4	47K	96M
1395/10/28	2,036	2,036	2,060	2,045	(2.85)	3	25K	51M
1395/10/26	2,100	2,100	2,125	2,105	0.38	5	10K	21M
1395/10/22	2,000	2,000	2,100	2,097	1.85	2	20K	42M
1395/10/20	2,027	2,027	2,090	2,059	(0.15)	2	8K	17M
1395/10/18	2,164	2,028	2,164	2,062	(3.33)	6	35K	72M
1395/10/15	2,072	2,072	2,153	2,133	3.95	5	26K	56M
1395/10/14	2,050	2,050	2,060	2,052	(3.02)	3	32K	65M
1395/10/12	2,018	2,018	2,122	2,116	4.70	5	19K	40M
1395/10/11	2,041	2,010	2,041	2,021	(1.37)	19	338K	683M
1395/10/08	2,036	2,036	2,049	2,049	(1.06)	3	20K	41M
1395/10/07	2,023	2,022	2,108	2,071	3.14	24	178K	369M
1395/10/06	2,008	2,008	2,008	2,008	(0.89)	1	3K	6M
1395/10/05	2,026	2,026	2,026	2,026	0.80	2	17K	34M
1395/10/04	2,005	2,005	2,036	2,010	(1.03)	11	43K	86M
1395/10/01	2,031	2,031	2,031	2,031	0.0	4	200K	406M
1395/09/30	2,080	2,020	2,090	2,031	(2.54)	19	225K	457M
1395/09/29	2,152	2,082	2,152	2,084	1.66	12	156K	325M
1395/09/28	2,050	2,050	2,050	2,050	(1.44)	16	250K	512M
1395/09/24	2,200	2,018	2,211	2,080	(1.75)	6	14K	29M
1395/09/23	2,080	2,008	2,139	2,117	2.42	7	49K	103M
1395/09/22	2,018	2,018	2,100	2,067	(0.77)	8	52K	108M
1395/09/20	2,044	2,044	2,119	2,083	3.17	16	80K	166M
1395/09/17	2,003	2,003	2,099	2,019	(2.93)	2	6K	12M
1395/09/16	2,080	2,080	2,080	2,080	0.24	2	10K	20M
1395/09/15	2,019	2,019	2,100	2,075	2.67	7	54K	112M
1395/09/14	2,016	2,015	2,080	2,021	(1.03)	9	60K	122M
1395/09/09	2,102	2,034	2,102	2,042	1.95	2	4K	9M
1395/09/07	2,003	2,003	2,003	2,003	(4.94)	1	944	2M
1395/09/06	2,107	2,107	2,107	2,107	4.98	4	10K	21M
1395/09/03	2,010	2,006	2,010	2,007	(0.64)	2	16K	32M
1395/09/02	2,020	2,020	2,021	2,020	(3.81)	9	20K	40M
1395/09/01	2,100	2,100	2,100	2,100	1.94	3	38K	80M
1395/08/26	2,059	2,059	2,060	2,060	(0.19)	5	3K	7M
1395/08/25	2,050	2,050	2,080	2,064	(1.15)	9	24K	50M
1395/08/19	2,116	2,060	2,116	2,088	(1.97)	2	993	2M
1395/08/18	2,116	2,116	2,139	2,130	3.40	4	24K	50M
1395/08/17	2,060	2,060	2,060	2,060	(1.76)	1	5K	11M
1395/08/16	2,090	2,090	2,102	2,097	(4.68)	21	183K	383M
1395/08/12	2,200	2,200	2,200	2,200	3.87	4	10K	22M
1395/08/10	2,150	2,117	2,220	2,118	(2.04)	25	102K	216M
1395/08/08	2,288	2,148	2,288	2,162	(3.18)	20	80K	172M
1395/08/04	2,135	2,135	2,266	2,233	3.28	5	4K	9M
1395/08/03	2,276	2,133	2,276	2,162	(0.37)	3	2K	5M
1395/08/02	2,280	2,100	2,280	2,170	(0.6)	7	7K	15M
1395/08/01	2,190	2,177	2,190	2,183	(4.67)	11	43K	94M
1395/07/27	2,290	2,290	2,290	2,290	(0.13)	1	500	1M
1395/07/26	2,293	2,293	2,293	2,293	0.57	2	1K	2M
1395/07/25	2,289	2,277	2,289	2,280	3.54	9	18K	41M
1395/07/24	2,289	2,111	2,290	2,202	0.92	7	7K	15M
1395/07/19	2,280	2,175	2,280	2,182	(4.42)	7	15K	34M
1395/07/18	2,283	2,283	2,283	2,283	(0.09)	1	500	1M
1395/07/17	2,286	2,285	2,286	2,285	2.28	2	1K	3M
1395/07/13	2,273	2,175	2,273	2,234	1.55	13	10K	21M
1395/07/12	2,200	2,137	2,278	2,200	1.34	22	51K	112M
1395/07/11	2,200	2,109	2,250	2,171	1.26	8	30K	66M
1395/07/10	2,150	2,118	2,160	2,144	1.04	9	30K	64M
1395/07/07	2,122	2,122	2,127	2,122	(4.46)	2	3K	5M
1395/07/06	2,221	2,221	2,221	2,221	4.96	5	17K	37M
1395/07/05	2,083	2,083	2,236	2,116	(0.7)	5	3K	7M
1395/07/04	2,170	2,126	2,170	2,131	(3.14)	4	32K	69M
1395/07/03	2,200	2,200	2,200	2,200	(3.51)	2	3K	7M
1395/06/31	2,280	2,280	2,280	2,280	4.59	1	30K	68M
1395/06/29	2,180	2,180	2,180	2,180	(3.11)	1	6K	13M
1395/06/24	2,250	2,250	2,250	2,250	(2.47)	4	23K	52M
1395/06/23	2,307	2,307	2,307	2,307	4.96	2	2K	4M
1395/06/20	2,255	2,190	2,269	2,198	1.71	54	556K	1B
1395/06/17	2,161	2,161	2,161	2,161	(2.26)	1	4K	9M
1395/06/16	2,238	2,122	2,336	2,211	(0.63)	5	21K	46M
1395/06/15	2,220	2,220	2,229	2,225	4.80	3	2K	5M
1395/06/14	2,067	2,067	2,140	2,123	(0.47)	3	27K	57M
1395/06/13	2,133	2,133	2,133	2,133	(4.9)	3	12K	26M
1395/06/10	2,250	2,100	2,250	2,243	1.95	5	38K	86M
1395/06/08	2,200	2,200	2,200	2,200	(1.39)	13	350K	770M
1395/06/02	2,231	2,231	2,233	2,231	(4.7)	3	9K	19M
1395/06/01	2,341	2,341	2,341	2,341	4.98	5	30K	70M
1395/05/31	2,230	2,230	2,232	2,230	(1.72)	4	12K	28M
1395/05/25	2,300	2,210	2,349	2,269	(1.77)	4	22K	49M
1395/05/24	2,309	2,309	2,310	2,310	1.27	6	24K	56M
1395/05/23	2,224	2,224	2,310	2,281	(0.78)	2	9K	20M
1395/05/20	2,270	2,270	2,310	2,299	(0.04)	4	14K	33M
1395/05/19	2,300	2,300	2,300	2,300	0.0	3	47K	108M
1395/05/18	2,300	2,300	2,300	2,300	0.0	3	45K	104M
1395/05/17	2,300	2,300	2,300	2,300	1.23	6	29K	67M
1395/05/16	2,290	2,200	2,295	2,272	3.93	10	63K	143M
1395/05/12	2,200	2,120	2,200	2,186	(0.64)	2	30K	66M
1395/05/11	2,200	2,200	2,200	2,200	(0.41)	2	5K	10M
1395/05/10	2,235	2,190	2,235	2,209	(0.67)	8	50K	110M
1395/05/05	2,300	2,197	2,300	2,224	(3.81)	5	43K	96M
1395/05/04	2,240	2,240	2,350	2,312	(1.83)	3	17K	39M
1395/05/02	2,356	2,355	2,356	2,355	1.90	3	10K	24M
1395/04/30	2,311	2,311	2,311	2,311	(0.94)	2	2K	5M
1395/04/29	2,420	2,150	2,420	2,333	7.76	4	102K	237M
1395/04/27	2,200	2,200	2,298	2,165	0.42	2	6K	13M
1395/04/19	2,288	2,288	2,358	2,356	4.90	13	90K	213M
1395/04/15	2,261	2,202	2,261	2,246	(1.58)	5	12K	26M
1395/04/14	2,280	2,280	2,340	2,282	(0.44)	6	24K	56M
1395/04/13	2,508	2,282	2,508	2,292	(4.1)	18	68K	156M
1395/04/06	2,475	2,321	2,475	2,390	0.93	6	35K	85M
1395/04/05	2,419	2,316	2,500	2,368	(2.79)	15	47K	111M
1395/04/02	2,600	2,362	2,602	2,436	(1.77)	15	18K	43M
1395/04/01	2,525	2,450	2,525	2,480	2.95	8	23K	56M
1395/03/31	2,498	2,300	2,510	2,409	0.75	16	82K	197M
1395/03/30	2,450	2,387	2,450	2,391	(4.82)	13	81K	194M
1395/03/29	2,321	2,321	2,549	2,512	2.82	8	8K	20M
1395/03/26	2,506	2,321	2,506	2,443	1.88	9	10K	24M
1395/03/25	2,588	2,361	2,588	2,398	(3.5)	12	18K	44M
1395/03/24	2,640	2,455	2,640	2,485	(3.83)	43	428K	1B
1395/03/23	2,584	2,584	2,584	2,584	4.96	4	2K	6M
1395/03/22	2,584	2,342	2,584	2,462	(0.04)	17	22K	55M
1395/03/19	2,469	2,310	2,470	2,463	4.67	21	118K	291M
1395/03/18	2,302	2,300	2,511	2,353	(1.63)	12	44K	102M
1395/03/17	2,270	2,270	2,417	2,392	3.91	30	105K	250M
1395/03/16	2,280	2,280	2,403	2,302	0.52	4	10K	22M
1395/03/12	2,290	2,290	2,290	2,290	(1.17)	1	4K	9M
1395/03/11	2,290	2,290	2,370	2,317	0.61	2	2K	3M
1395/03/10	2,303	2,303	2,303	2,303	(0.78)	2	2K	6M
1395/03/09	2,250	2,250	2,356	2,321	3.43	8	16K	37M
1395/03/08	2,286	2,200	2,286	2,244	(2.39)	6	35K	78M
1395/03/05	2,299	2,299	2,299	2,299	0.0	1	4K	9M
1395/03/04	2,268	2,250	2,354	2,299	2.54	21	76K	175M
1395/03/03	2,257	2,120	2,257	2,242	4.28	19	45K	101M
1395/03/01	2,150	2,150	2,150	2,150	4.98	8	12K	25M
1395/02/29	2,050	2,016	2,070	2,048	(2.94)	16	123K	252M
1395/02/28	2,110	2,110	2,110	2,110	0.33	5	11K	24M
1395/02/27	2,125	2,100	2,130	2,103	(0.52)	44	399K	839M
1395/02/26	2,040	2,040	2,121	2,114	(0.28)	7	15K	31M
1395/02/25	2,120	2,120	2,120	2,120	0.19	1	5K	11M
1395/02/22	2,102	2,100	2,120	2,116	(1.58)	6	34K	73M
1395/02/20	2,140	2,140	2,230	2,150	0.84	3	5K	10M
1395/02/19	2,120	2,120	2,137	2,132	4.72	8	57K	121M
1395/02/15	2,102	2,033	2,102	2,036	(4.86)	5	17K	35M
1395/02/14	2,220	2,120	2,229	2,140	0.80	11	69K	148M
1395/02/13	2,034	2,030	2,220	2,123	(0.56)	13	24K	51M
1395/02/12	2,193	2,112	2,207	2,135	1.38	14	26K	55M
1395/02/11	2,081	2,081	2,126	2,106	4.00	28	228K	481M
1395/02/08	2,062	2,002	2,081	2,025	(3.66)	4	28K	57M
1395/02/06	2,101	2,101	2,104	2,102	(2.82)	13	43K	90M
1395/02/04	2,083	2,083	2,188	2,163	3.54	5	4K	8M
1395/02/01	2,100	2,081	2,100	2,089	(0.52)	2	7K	15M
1395/01/30	2,097	2,082	2,180	2,100	0.91	21	43K	91M
1395/01/29	2,080	2,080	2,081	2,081	(1.98)	4	6K	12M
1395/01/28	2,121	2,121	2,160	2,123	0.0	5	17K	36M
1395/01/25	2,125	2,121	2,125	2,123	(1.85)	4	8K	17M
1395/01/24	2,168	2,160	2,168	2,163	(3.99)	18	183K	396M
1395/01/23	2,167	2,167	2,270	2,253	3.78	4	2K	4M
1395/01/22	2,190	2,165	2,190	2,171	0.28	5	22K	48M
1395/01/21	2,165	2,165	2,165	2,165	0.0	2	2K	4M
1395/01/18	2,280	2,162	2,280	2,165	(4.84)	7	22K	48M
1395/01/17	2,175	2,175	2,282	2,275	4.65	33	316K	719M
1395/01/16	2,118	2,071	2,258	2,174	(0.14)	23	337K	732M
1395/01/15	2,230	2,170	2,268	2,177	(1.89)	4	22K	47M
1395/01/14	2,219	2,218	2,219	2,219	4.67	3	1K	3M
1395/01/11	2,120	2,120	2,121	2,120	(0.19)	6	12K	26M
1395/01/10	2,140	2,120	2,140	2,124	(0.33)	3	6K	13M
1395/01/09	2,141	2,125	2,141	2,131	(3.14)	3	2K	3M
1394/12/26	2,230	2,176	2,230	2,200	1.57	20	900K	2B
1394/12/25	2,150	2,150	2,171	2,166	1.17	5	20K	43M
1394/12/24	2,142	2,140	2,153	2,141	0.28	38	110K	236M
1394/12/22	2,135	2,135	2,136	2,135	(0.37)	4	13K	28M
1394/12/19	2,180	2,128	2,180	2,143	0.75	14	22K	48M
1394/12/18	2,188	2,125	2,188	2,127	(0.28)	17	90K	191M
1394/12/17	2,121	2,121	2,198	2,133	1.09	11	38K	81M
1394/12/16	2,110	2,110	2,110	2,110	(2.31)	4	25K	52M
1394/12/15	2,224	2,150	2,224	2,160	(2.88)	7	76K	164M
1394/12/12	2,226	2,208	2,226	2,224	4.46	7	155K	344M
1394/12/11	2,055	2,050	2,200	2,129	1.33	8	70K	150M
1394/12/10	2,100	2,100	2,160	2,101	2.04	3	26K	55M
1394/12/09	2,100	2,051	2,100	2,059	(2.83)	6	202K	416M
1394/12/08	2,020	2,020	2,198	2,119	(0.05)	5	26K	56M
1394/12/05	2,120	2,120	2,120	2,120	0.66	2	200	424K
1394/12/04	2,121	2,013	2,190	2,106	(0.57)	9	31K	64M
1394/12/03	2,117	2,116	2,121	2,118	(0.7)	8	40K	85M
1394/12/01	2,132	2,132	2,135	2,133	(1.89)	6	16K	35M
1394/11/28	2,171	2,171	2,289	2,174	(4.52)	18	20K	43M
1394/11/27	2,267	2,133	2,290	2,277	4.16	14	135K	308M
1394/11/26	2,188	2,131	2,188	2,186	4.89	13	72K	157M
1394/11/25	2,082	2,082	2,116	2,084	(1.74)	5	79K	164M
1394/11/24	2,121	2,121	2,121	2,121	(2.88)	1	3K	6M
1394/11/21	2,150	2,145	2,229	2,184	(3.11)	8	108K	236M
1394/11/20	2,200	2,200	2,277	2,254	3.92	23	259K	584M
1394/11/19	2,144	2,111	2,174	2,169	4.73	12	154K	335M
1394/11/18	2,092	2,050	2,092	2,071	3.91	23	65K	135M
1394/11/17	2,100	1,982	2,100	1,993	(4.46)	22	220K	438M
1394/11/14	2,149	2,083	2,149	2,086	(4.84)	7	12K	26M
1394/11/13	2,128	2,022	2,223	2,192	3.49	28	203K	445M
1394/11/12	1,982	1,982	2,131	2,118	1.53	10	186K	395M
1394/11/11	2,086	2,086	2,086	2,086	(4.97)	1	2K	5M
1394/11/10	2,195	2,194	2,195	2,195	4.57	3	1K	3M
1394/11/07	2,100	2,000	2,100	2,099	4.95	16	187K	393M
1394/11/06	1,972	1,972	2,020	2,000	3.95	3	13K	25M
1394/11/05	1,923	1,923	1,924	1,924	4.96	5	38K	74M
1394/11/04	1,809	1,809	1,840	1,833	1.38	26	138K	252M
1394/11/03	1,815	1,783	1,835	1,808	(0.06)	20	155K	281M
1394/10/30	1,750	1,750	1,815	1,809	(0.33)	11	114K	206M
1394/10/29	1,816	1,810	1,816	1,815	4.91	54	538K	976M
1394/10/28	1,760	1,700	1,779	1,730	(1.7)	9	43K	75M
1394/10/27	1,760	1,760	1,760	1,760	(3.46)	2	3K	5M
1394/10/26	1,827	1,800	1,827	1,823	0.28	25	136K	248M
1394/10/23	1,800	1,800	1,822	1,818	4.72	19	161K	294M
1394/10/22	1,799	1,718	1,799	1,736	(0.23)	3	3K	4M
1394/10/21	1,740	1,740	1,740	1,740	4.95	3	15K	26M
1394/10/20	1,669	1,654	1,669	1,658	(1.43)	23	663K	1B
1394/10/19	1,700	1,650	1,700	1,682	(3.11)	8	34K	57M
1394/10/16	1,760	1,730	1,760	1,736	(0.8)	4	14K	24M
1394/10/15	1,750	1,750	1,750	1,750	0.40	1	4K	8M
1394/10/13	1,740	1,740	1,750	1,743	(3.86)	3	4K	7M
1394/10/09	1,790	1,790	1,840	1,813	3.42	22	100K	181M
1394/10/07	1,753	1,753	1,753	1,753	4.97	3	6K	11M
1394/10/05	1,670	1,670	1,670	1,670	(4.19)	2	5K	8M
1394/09/29	1,743	1,743	1,743	1,743	5.00	1	2K	3M
1394/09/28	1,660	1,660	1,660	1,660	(2.24)	1	4K	7M
1394/09/25	1,702	1,683	1,702	1,698	(4.12)	7	23K	39M
1394/09/24	1,771	1,771	1,771	1,771	(4.99)	2	2K	4M
1394/09/23	1,864	1,864	1,864	1,864	2.76	3	46K	85M
1394/09/22	1,814	1,811	1,814	1,814	4.98	11	69K	125M
1394/09/18	1,700	1,700	1,799	1,728	(2.37)	6	24K	42M
1394/09/17	1,770	1,770	1,770	1,770	0.63	1	760	1M
1394/09/16	1,759	1,759	1,759	1,759	(1.35)	2	5K	9M
1394/09/15	1,749	1,707	1,848	1,783	(0.72)	13	42K	74M
1394/09/14	1,970	1,789	1,970	1,796	(4.62)	3	31K	55M
1394/09/10	1,890	1,880	1,890	1,883	4.61	3	3K	6M
1394/09/09	1,710	1,710	1,888	1,800	0.06	30	33K	59M
1394/09/08	1,799	1,799	1,799	1,799	0.0	2	2K	4M
1394/09/07	1,799	1,799	1,799	1,799	2.80	1	1K	2M
1394/09/04	1,701	1,701	1,799	1,750	0.23	4	8K	14M
1394/09/03	1,670	1,670	1,785	1,746	2.71	12	21K	37M
1394/09/02	1,701	1,700	1,701	1,700	(1.62)	12	40K	68M
1394/09/01	1,769	1,710	1,769	1,728	2.43	3	6K	10M
1394/08/30	1,684	1,684	1,700	1,687	0.42	5	41K	69M
1394/08/27	1,680	1,680	1,680	1,680	(1.47)	1	2K	4M
1394/08/26	1,681	1,681	1,711	1,705	1.49	7	25K	43M
1394/08/24	1,681	1,680	1,681	1,680	(1.23)	6	24K	41M
1394/08/23	1,657	1,657	1,775	1,701	0.59	2	2K	3M
1394/08/20	1,700	1,690	1,700	1,691	(3.98)	3	11K	19M
1394/08/17	1,800	1,750	1,800	1,761	(2.65)	5	12K	22M
1394/08/16	1,800	1,800	1,873	1,809	1.40	5	8K	15M
1394/08/13	1,799	1,750	1,800	1,784	(0.34)	4	16K	29M
1394/08/12	1,730	1,730	1,799	1,790	4.43	5	5K	9M
1394/08/10	1,714	1,714	1,714	1,714	(4.67)	3	10K	18M
1394/08/05	1,760	1,760	1,819	1,798	3.75	3	17K	31M
1394/08/04	1,734	1,733	1,734	1,733	(4.25)	2	11K	19M
1394/08/03	1,849	1,799	1,850	1,810	(4.38)	37	219K	397M
1394/07/28	1,800	1,800	1,895	1,893	4.88	11	77K	146M
1394/07/27	1,817	1,750	1,817	1,805	4.27	5	6K	10M
1394/07/26	1,731	1,731	1,731	1,731	(4.05)	1	8K	14M
1394/07/25	1,804	1,804	1,804	1,804	4.94	2	42K	77M
1394/07/22	1,720	1,718	1,720	1,719	(4.55)	4	9K	15M
1394/07/21	1,800	1,800	1,801	1,801	0.0	6	27K	48M
1394/07/20	1,822	1,800	1,822	1,801	3.74	6	33K	59M
1394/07/19	1,720	1,720	1,750	1,736	0.29	3	10K	18M
1394/07/14	1,730	1,730	1,732	1,731	(0.52)	3	24K	41M
1394/07/08	1,731	1,731	1,817	1,740	0.52	2	6K	10M
1394/07/07	1,731	1,731	1,732	1,731	(0.92)	2	2K	3M
1394/07/06	1,750	1,732	1,750	1,747	0.52	2	11K	19M
1394/07/01	1,738	1,738	1,738	1,738	(3.18)	2	15K	26M
1394/06/31	1,795	1,795	1,795	1,795	4.97	2	1K	2M
1394/06/30	1,710	1,710	1,710	1,710	(5.0)	1	5K	8M
1394/06/28	1,800	1,800	1,800	1,800	0.61	3	16K	28M
1394/06/25	1,740	1,740	1,810	1,789	(1.6)	5	29K	52M
1394/06/23	1,787	1,786	1,840	1,818	(3.25)	11	37K	67M
1394/06/21	1,910	1,799	1,910	1,879	2.68	7	49K	91M
1394/06/18	1,830	1,830	1,857	1,830	3.45	5	101K	185M
1394/06/17	1,740	1,740	1,897	1,769	(2.59)	7	39K	68M
1394/06/15	1,850	1,781	1,850	1,816	(2.31)	9	173K	315M
1394/06/14	1,865	1,831	1,936	1,859	(0.32)	26	387K	720M
1394/06/11	1,920	1,820	1,920	1,865	(2.56)	10	30K	56M
1394/06/10	1,901	1,900	1,965	1,914	0.68	26	321K	615M
1394/06/09	1,850	1,800	1,942	1,901	2.76	110	2M	4B
1394/06/08	1,780	1,780	1,864	1,850	4.17	4	16K	30M
1394/06/07	1,762	1,720	1,810	1,776	2.42	11	28K	49M
1394/06/03	1,752	1,730	1,770	1,734	(3.51)	5	10K	18M
1394/06/02	1,791	1,790	1,801	1,797	(4.47)	6	23K	42M
1394/06/01	1,870	1,870	1,881	1,881	4.97	14	77K	145M
1394/05/31	1,792	1,792	1,792	1,792	(0.72)	1	1K	2M
1394/05/28	1,764	1,764	1,898	1,805	(2.7)	4	13K	24M
1394/05/27	1,850	1,751	1,879	1,855	3.57	20	98K	182M
1394/05/24	1,700	1,700	1,810	1,791	2.46	5	35K	62M
1394/05/21	1,800	1,725	1,800	1,748	1.10	11	43K	76M
1394/05/19	1,726	1,726	1,730	1,729	(2.37)	3	10K	17M
1394/05/18	1,771	1,771	1,771	1,771	(2.37)	1	4K	7M
1394/05/17	1,810	1,700	1,852	1,814	2.78	14	79K	144M
1394/05/14	1,880	1,740	1,880	1,765	(3.55)	4	16K	29M
1394/05/12	1,810	1,810	1,870	1,830	2.75	16	99K	181M
1394/05/11	1,651	1,651	1,811	1,781	3.25	16	132K	234M
1394/05/10	1,725	1,724	1,725	1,725	4.99	6	40K	70M
1394/05/07	1,641	1,640	1,660	1,643	(3.3)	12	70K	115M
1394/05/06	1,699	1,699	1,699	1,699	(4.98)	1	2K	3M
1394/05/05	1,788	1,788	1,788	1,788	(4.99)	3	7K	13M
1394/05/04	1,895	1,850	1,895	1,882	14.62	31	2M	3B
1394/04/31	1,642	1,642	1,642	1,642	0.0	1	3K	5M
1394/04/23	1,919	1,826	1,919	1,912	4.60	41	311K	594M
1394/04/22	1,828	1,828	1,828	1,828	5.00	3	2K	5M
1394/04/21	1,739	1,739	1,898	1,741	(4.86)	333	916K	2B
1394/04/20	1,830	1,830	1,830	1,830	(3.48)	3	3K	5M
1394/04/16	1,860	1,860	1,956	1,896	1.77	14	58K	111M
1394/04/15	1,859	1,859	1,951	1,863	0.22	39	490K	914M
1394/04/09	1,837	1,837	1,900	1,859	1.20	10	8K	14M
1394/04/08	1,796	1,796	1,878	1,837	2.68	24	65K	119M
1394/04/06	1,788	1,750	1,800	1,789	3.17	15	47K	84M
1394/04/03	1,720	1,700	1,780	1,734	(1.98)	5	4K	7M
1394/04/02	1,820	1,760	1,820	1,769	0.74	2	4K	6M
1394/04/01	1,740	1,740	1,785	1,756	3.29	10	27K	47M
1394/03/31	1,700	1,700	1,700	1,700	(2.02)	3	3K	5M
1394/03/30	1,735	1,735	1,735	1,735	(1.36)	12	24K	43M
1394/03/27	1,739	1,739	1,780	1,759	0.46	11	34K	60M
1394/03/26	1,770	1,730	1,770	1,751	0.11	4	80K	140M
1394/03/25	1,750	1,700	1,750	1,749	0.92	11	22K	38M
1394/03/24	1,690	1,690	1,777	1,733	2.30	18	74K	128M
1394/03/23	1,690	1,690	1,700	1,694	(1.63)	4	11K	19M
1394/03/20	1,720	1,715	1,780	1,722	(0.35)	39	77K	133M
1394/03/19	1,710	1,710	1,775	1,728	(0.8)	2	4K	6M
1394/03/18	1,730	1,730	1,800	1,742	0.11	3	6K	10M
1394/03/17	1,740	1,740	1,740	1,740	(2.9)	1	1K	2M
1394/03/16	1,833	1,760	1,833	1,792	2.63	2	2K	3M
1394/03/12	1,746	1,745	1,746	1,746	(0.34)	9	5K	8M
1394/03/11	1,770	1,750	1,770	1,752	(2.67)	4	7K	12M
1394/03/10	1,800	1,800	1,800	1,800	2.39	1	556	1M
1394/03/09	1,761	1,751	1,761	1,758	(0.96)	5	35K	61M
1394/03/06	1,770	1,770	1,780	1,775	0.11	5	12K	20M
1394/03/04	1,770	1,770	1,868	1,773	(0.84)	6	17K	30M
1394/03/03	1,755	1,755	1,827	1,788	0.96	3	7K	12M
1394/03/02	1,780	1,770	1,800	1,771	(0.78)	12	66K	117M
1394/02/30	1,785	1,785	1,785	1,785	(2.88)	1	1K	2M
1394/02/29	1,839	1,760	1,889	1,838	(0.05)	20	719K	1B
1394/02/28	1,845	1,771	1,891	1,839	2.11	3	3K	5M
1394/02/27	1,801	1,800	1,849	1,801	(1.1)	7	31K	57M
1394/02/23	1,822	1,820	1,822	1,821	(0.05)	4	15K	27M
1394/02/22	1,800	1,800	1,885	1,822	1.45	8	48K	87M
1394/02/21	1,850	1,780	1,850	1,796	(1.16)	11	29K	53M
1394/02/20	1,820	1,801	1,900	1,817	0.33	16	54K	99M
1394/02/19	1,822	1,800	1,822	1,811	(2.11)	9	62K	112M
1394/02/16	1,840	1,840	1,889	1,850	2.27	5	16K	29M
1394/02/15	1,807	1,807	1,811	1,809	(0.77)	6	13K	23M
1394/02/14	1,850	1,780	1,851	1,823	(1.57)	19	111K	202M
1394/02/13	1,870	1,852	1,870	1,852	(2.88)	143	647K	1B
1394/02/09	1,950	1,892	1,950	1,907	(0.31)	3	4K	8M
1394/02/08	1,917	1,882	1,930	1,913	1.76	5	7K	14M
1394/02/07	1,880	1,880	1,880	1,880	(1.73)	2	5K	9M
1394/02/06	1,910	1,905	1,950	1,913	(0.88)	12	47K	89M
1394/02/05	1,923	1,923	1,950	1,930	(2.57)	4	4K	8M
1394/02/02	1,950	1,950	1,989	1,981	3.99	17	34K	67M
1394/02/01	1,853	1,853	1,950	1,905	(0.1)	7	28K	53M
1394/01/31	1,907	1,907	1,907	1,907	(2.0)	9	85K	163M
1394/01/30	1,947	1,939	2,000	1,946	(1.57)	7	34K	65M
1394/01/29	1,847	1,841	2,020	1,977	2.75	41	109K	216M
1394/01/26	1,907	1,907	1,999	1,924	0.0	3	3K	5M
1394/01/25	1,860	1,860	1,930	1,924	(0.62)	10	113K	218M
1394/01/24	1,928	1,928	1,945	1,936	(0.05)	32	252K	488M
1394/01/23	1,907	1,907	2,000	1,937	(0.87)	5	25K	48M
1394/01/22	2,109	1,947	2,000	1,954	(4.64)	14	33K	65M
1394/01/19	1,970	1,970	2,070	2,049	(1.01)	22	208K	426M
1394/01/18	2,080	2,070	2,080	2,070	1.72	2	2K	5M
1394/01/17	2,041	2,026	2,097	2,035	(4.55)	41	229K	467M
1394/01/16	2,132	2,132	2,132	2,132	4.97	37	150K	320M
1394/01/15	2,031	2,031	2,031	2,031	4.96	3	3K	7M
1394/01/11	1,930	1,930	1,950	1,935	(3.64)	3	4K	8M
1394/01/10	2,098	1,997	2,098	2,008	(0.69)	5	6K	12M
1394/01/09	2,099	1,995	2,099	2,022	(2.32)	32	88K	178M
1394/01/08	2,078	2,060	2,078	2,070	3.86	5	8K	17M
1394/01/05	2,097	1,960	2,097	1,993	(0.85)	4	7K	13M
1393/12/27	2,099	2,000	2,099	2,010	(1.47)	35	353K	709M
1393/12/25	1,950	1,950	2,049	2,040	3.82	17	22K	45M
1393/12/24	1,950	1,950	2,009	1,965	(1.85)	25	57K	112M
1393/12/23	1,935	1,922	2,059	2,002	1.47	30	53K	106M
1393/12/20	2,009	1,945	2,009	1,973	1.23	8	10K	19M
1393/12/19	1,998	1,851	1,998	1,949	1.14	12	60K	117M
1393/12/18	2,019	1,920	2,019	1,927	(1.58)	6	13K	26M
1393/12/17	2,010	1,916	2,019	1,958	(1.71)	7	7K	14M
1393/12/16	1,883	1,883	2,000	1,992	1.74	10	16K	32M
1393/12/13	2,050	1,956	2,050	1,958	(4.25)	9	8K	16M
1393/12/12	1,980	1,980	2,080	2,045	1.59	7	12K	24M
1393/12/11	2,012	2,011	2,013	2,013	4.95	16	25K	51M
1393/12/10	1,895	1,895	1,946	1,918	3.45	6	10K	19M
1393/12/09	1,952	1,832	1,952	1,854	(1.7)	6	8K	15M
1393/12/06	1,863	1,863	1,900	1,886	(1.05)	6	16K	31M
1393/12/05	1,882	1,881	1,940	1,906	(1.4)	19	80K	153M
1393/12/04	1,922	1,922	1,959	1,933	(0.82)	11	36K	69M
1393/12/03	2,001	1,921	2,006	1,949	(3.61)	27	158K	308M
1393/12/02	2,022	2,022	2,022	2,022	(1.08)	1	4K	8M
1393/11/29	2,061	2,001	2,080	2,044	(0.29)	19	39K	80M
1393/11/28	2,060	2,031	2,060	2,050	(1.91)	20	72K	147M
1393/11/27	2,100	2,082	2,100	2,090	0.10	9	22K	45M
1393/11/26	2,100	2,080	2,140	2,088	0.05	8	16K	34M
1393/11/25	2,100	2,081	2,140	2,087	(3.07)	44	232K	484M
1393/11/21	2,199	2,061	2,199	2,153	2.72	46	272K	585M
1393/11/20	2,054	2,054	2,140	2,096	(1.27)	14	21K	44M
1393/11/19	2,210	2,100	2,210	2,123	(0.84)	54	168K	356M
1393/11/18	2,051	2,051	2,187	2,141	2.78	21	118K	252M
1393/11/15	2,065	2,065	2,200	2,083	(2.07)	10	40K	83M
1393/11/14	2,100	2,100	2,150	2,127	2.60	15	28K	60M
1393/11/13	2,055	2,055	2,104	2,073	(3.54)	5	105K	219M
1393/11/12	2,150	2,149	2,229	2,149	(5.0)	21	44K	94M
1393/11/11	2,270	2,240	2,270	2,262	2.86	4	4K	9M
1393/11/08	2,103	2,103	2,236	2,199	3.24	41	211K	464M
1393/11/07	2,100	2,100	2,160	2,130	0.05	11	66K	140M
1393/11/06	2,102	2,102	2,167	2,129	(2.56)	14	164K	350M
1393/11/05	2,180	2,155	2,200	2,185	(3.62)	19	79K	172M
1393/11/04	2,273	2,140	2,273	2,267	4.61	4	47K	107M
1393/11/01	2,200	2,167	2,200	2,167	(5.0)	23	129K	279M
1393/10/30	2,280	2,200	2,338	2,281	0.31	12	422K	963M
1393/10/29	2,270	2,200	2,279	2,274	3.55	40	401K	912M
1393/10/28	2,181	2,181	2,240	2,196	0.69	16	63K	137M
1393/10/27	2,200	2,180	2,300	2,181	(1.98)	51	983K	2B
1393/10/24	2,350	2,174	2,350	2,225	(1.85)	6	68K	152M
1393/10/23	2,400	2,242	2,400	2,267	(3.94)	13	21K	48M
1393/10/22	2,370	2,326	2,400	2,360	1.59	51	173K	409M
1393/10/21	2,323	2,323	2,323	2,323	(4.99)	7	27K	63M
1393/10/20	2,479	2,300	2,479	2,445	2.86	29	249K	609M
1393/10/17	2,388	2,302	2,390	2,377	(0.38)	47	249K	592M
1393/10/16	2,256	2,256	2,450	2,386	1.45	9	15K	35M
1393/10/15	2,346	2,346	2,355	2,352	(4.74)	2	6K	14M
1393/10/14	2,394	2,394	2,510	2,469	(0.84)	32	397K	980M
1393/10/13	2,490	2,426	2,510	2,490	4.05	80	459K	1B
1393/10/10	2,381	2,381	2,400	2,393	(4.28)	10	31K	75M
1393/10/09	2,501	2,497	2,560	2,500	(4.87)	11	34K	86M
1393/10/08	2,620	2,620	2,640	2,628	2.06	3	2K	4M
1393/10/07	2,575	2,569	2,576	2,575	4.93	7	51K	132M
1393/10/06	2,500	2,408	2,500	2,454	(1.49)	6	30K	73M
1393/10/03	2,500	2,424	2,500	2,491	1.26	3	18K	44M
1393/10/01	2,404	2,404	2,599	2,460	(2.38)	9	51K	124M
1393/09/29	2,419	2,418	2,668	2,520	(0.98)	12	37K	93M
1393/09/26	2,548	2,451	2,550	2,545	(0.93)	22	44K	112M
1393/09/25	2,650	2,568	2,650	2,569	(4.96)	53	101K	260M
1393/09/24	2,744	2,549	2,744	2,703	0.78	16	135K	365M
1393/09/23	2,789	2,580	2,789	2,682	(0.19)	22	104K	278M
1393/09/18	2,700	2,600	2,700	2,687	(0.44)	8	29K	77M
1393/09/17	2,689	2,689	2,710	2,699	2.94	179	1M	4B
1393/09/11	2,971	2,801	2,971	2,942	0.72	9	8K	22M
1393/09/10	2,921	2,920	2,931	2,921	(3.98)	85	774K	2B
1393/09/09	3,045	3,040	3,045	3,042	(4.94)	22	191K	582M
1393/09/08	3,367	3,148	3,367	3,200	(0.81)	7	15K	50M
1393/09/05	3,165	3,165	3,234	3,226	4.74	28	295K	952M
1393/09/04	3,071	3,071	3,090	3,080	(3.99)	31	96K	296M
1393/09/03	3,208	3,205	3,208	3,208	4.97	44	339K	1B
1393/09/02	2,958	2,958	3,058	3,056	4.91	90	1M	4B
1393/09/01	2,900	2,900	2,915	2,913	0.59	24	43K	124M
1393/08/27	2,999	2,862	2,999	2,896	(2.23)	26	62K	181M
1393/08/26	3,045	2,910	3,150	2,962	(3.3)	38	68K	200M
1393/08/25	3,051	3,045	3,115	3,063	(4.43)	90	107K	329M
1393/08/24	3,358	3,102	3,358	3,205	0.19	87	569K	2B
1393/08/21	3,199	3,199	3,199	3,199	4.99	31	179K	574M
1393/08/20	3,047	3,047	3,047	3,047	5.00	29	85K	259M
1393/08/19	2,900	2,852	2,926	2,902	4.13	18	139K	403M
1393/08/11	2,950	2,710	2,950	2,787	(0.82)	40	180K	501M
1393/08/10	2,850	2,739	2,872	2,810	2.70	108	360K	1B
1393/08/07	2,665	2,650	2,739	2,736	4.87	56	473K	1B
1393/08/06	2,528	2,528	2,633	2,609	4.03	117	964K	3B
1393/08/05	2,545	2,492	2,545	2,508	2.24	17	50K	124M
1393/08/04	2,432	2,432	2,554	2,453	(2.27)	5	8K	21M
1393/08/03	2,610	2,500	2,610	2,510	0.84	8	9K	23M
1393/07/30	2,589	2,481	2,589	2,489	(4.08)	40	182K	453M
1393/07/29	2,646	2,510	2,646	2,595	2.98	83	645K	2B
1393/07/28	2,400	2,400	2,527	2,520	4.69	110	647K	2B
1393/07/27	2,449	2,302	2,449	2,407	1.13	31	99K	238M
1393/07/26	2,330	2,330	2,470	2,380	(0.08)	16	28K	68M
1393/07/23	2,278	2,278	2,419	2,382	(0.08)	23	144K	343M
1393/07/22	2,400	2,341	2,400	2,384	(1.28)	4	18K	42M
1393/07/20	2,409	2,365	2,420	2,415	3.03	14	129K	311M
1393/07/19	2,380	2,251	2,400	2,344	1.38	18	89K	208M
1393/07/16	2,424	2,303	2,424	2,312	(3.83)	10	14K	32M
1393/07/15	2,303	2,303	2,416	2,404	3.22	26	125K	301M
1393/07/14	2,223	2,223	2,333	2,329	4.82	32	76K	177M
1393/07/12	2,203	2,203	2,328	2,222	(3.48)	12	57K	126M
1393/07/09	2,300	2,262	2,315	2,302	2.27	24	143K	329M
1393/07/08	2,200	2,200	2,290	2,251	(1.4)	18	111K	249M
1393/07/07	2,232	2,232	2,323	2,283	(0.31)	19	20K	45M
1393/07/06	2,390	2,276	2,390	2,290	(4.38)	84	222K	508M
1393/07/05	2,398	2,322	2,398	2,395	4.86	55	783K	2B
1393/07/02	2,200	2,200	2,301	2,284	4.20	27	90K	206M
1393/07/01	2,202	2,120	2,245	2,192	1.11	50	165K	361M
1393/06/31	2,052	2,052	2,191	2,168	3.88	75	122K	265M
1393/06/30	2,050	2,050	2,170	2,087	(0.57)	21	39K	81M
1393/06/29	2,089	2,089	2,169	2,099	(4.2)	18	28K	60M
1393/06/26	2,300	2,180	2,300	2,191	(4.28)	34	63K	139M
1393/06/25	2,300	2,251	2,390	2,289	(0.13)	27	45K	102M
1393/06/24	2,202	2,201	2,308	2,292	4.23	78	118K	270M
1393/06/23	2,193	2,193	2,299	2,199	(3.04)	35	42K	93M
1393/06/22	2,271	2,202	2,326	2,268	1.57	35	70K	160M
1393/06/19	2,233	2,232	2,300	2,233	(4.94)	516	899K	2B
1393/06/18	2,396	2,301	2,396	2,349	2.89	11	13K	30M
1393/06/17	2,281	2,281	2,350	2,283	(1.13)	10	35K	81M
1393/06/15	2,395	2,303	2,395	2,309	(3.55)	3	7K	15M
1393/06/12	2,422	2,341	2,422	2,394	0.67	14	19K	45M
1393/06/11	2,310	2,300	2,428	2,378	2.81	53	119K	282M
1393/06/10	2,400	2,300	2,400	2,313	(2.77)	27	68K	156M
1393/06/09	2,415	2,238	2,415	2,379	2.68	31	43K	102M
1393/06/08	2,362	2,276	2,370	2,317	(1.91)	9	15K	34M
1393/06/05	2,304	2,303	2,440	2,362	(1.79)	30	71K	167M
1393/06/04	2,440	2,398	2,440	2,405	1.69	144	574K	1B
1393/06/03	2,448	2,243	2,448	2,365	0.21	32	55K	130M
1393/06/02	2,356	2,333	2,400	2,360	(3.87)	13	27K	63M
1393/06/01	2,400	2,400	2,480	2,455	0.61	108	80K	197M
1393/05/29	2,497	2,341	2,497	2,440	(0.57)	32	65K	157M
1393/05/28	2,512	2,442	2,512	2,454	(4.51)	74	240K	589M
1393/05/27	2,594	2,499	2,594	2,570	4.01	144	270K	694M
1393/05/26	2,515	2,340	2,533	2,471	2.40	178	523K	1B
1393/05/25	2,410	2,312	2,427	2,413	4.37	307	740K	2B
1393/05/22	2,312	2,312	2,312	2,312	5.00	35	150K	347M
1393/05/21	2,100	2,100	2,203	2,202	4.91	60	201K	443M
1393/05/20	2,094	2,094	2,100	2,099	4.95	31	88K	184M
1393/05/19	2,002	2,000	2,062	2,000	(2.44)	14	27K	54M
1393/05/18	2,049	2,049	2,050	2,050	0.39	3	2K	5M
1393/05/15	2,000	2,000	2,059	2,042	2.87	19	48K	99M
1393/05/14	1,983	1,981	2,050	1,985	(1.05)	21	48K	96M
1393/05/13	2,000	2,000	2,080	2,006	0.65	9	20K	41M
1393/05/12	1,999	1,977	2,000	1,993	(0.4)	12	34K	68M
1393/05/11	2,000	2,000	2,010	2,001	(2.06)	71	65K	131M
1393/05/05	2,080	2,022	2,100	2,043	(1.73)	14	37K	75M
1393/05/04	2,138	2,005	2,138	2,079	(0.34)	14	50K	104M
1393/05/01	2,052	2,052	2,100	2,086	(2.02)	9	24K	49M
1393/04/31	2,080	2,079	2,159	2,129	3.50	58	120K	255M
1393/04/30	2,069	2,020	2,069	2,057	1.23	87	53K	109M
1393/04/29	2,089	1,966	2,089	2,032	(1.5)	2	2K	4M
1393/04/25	2,150	2,040	2,150	2,063	0.19	38	60K	124M
1393/04/24	2,060	2,051	2,062	2,059	0.54	10	17K	34M
1393/04/23	2,050	2,039	2,100	2,048	(1.59)	21	44K	91M
1393/04/22	2,021	2,021	2,197	2,081	(1.42)	15	11K	24M
1393/04/21	2,178	2,101	2,178	2,111	1.73	20	29K	62M
1393/04/18	2,100	2,062	2,150	2,075	(3.76)	6	5K	9M
1393/04/17	2,130	2,130	2,156	2,156	4.97	23	65K	139M
1393/04/15	2,227	2,016	2,228	2,054	(3.2)	58	92K	190M
1393/04/14	2,100	2,100	2,131	2,122	4.53	14	34K	73M
1393/04/11	2,029	2,029	2,030	2,030	4.96	15	34K	69M
1393/04/10	1,934	1,934	1,934	1,934	4.99	29	44K	86M
1393/04/09	1,843	1,840	1,875	1,842	(2.69)	101	117K	216M
1393/04/08	1,910	1,880	1,930	1,893	(2.27)	166	189K	358M
1393/04/07	1,950	1,910	1,951	1,937	(2.17)	111	107K	207M
1393/04/04	1,980	1,980	2,020	1,980	(1.05)	114	100K	199M
1393/04/03	2,001	1,990	2,037	2,001	(1.72)	22	22K	44M
1393/04/02	2,080	2,001	2,080	2,036	(2.82)	23	27K	54M
1393/04/01	2,095	2,079	2,120	2,095	(4.21)	38	94K	197M
1393/03/31	2,310	2,163	2,310	2,187	(1.88)	14	17K	38M
1393/03/28	2,169	2,169	2,248	2,229	4.11	51	119K	265M
1393/03/27	2,168	2,100	2,168	2,141	(1.2)	18	12K	27M
1393/03/26	2,167	2,160	2,167	2,167	4.99	109	128K	278M
1393/03/25	2,070	2,057	2,100	2,064	(4.67)	16	21K	43M
1393/03/24	2,170	2,150	2,180	2,165	(4.2)	42	94K	204M
1393/03/21	2,207	2,207	2,347	2,260	(2.71)	18	53K	120M
1393/03/20	2,388	2,304	2,388	2,323	(0.43)	9	11K	25M
1393/03/19	2,300	2,266	2,370	2,333	0.60	33	29K	67M
1393/03/18	2,350	2,300	2,350	2,319	(3.09)	18	32K	75M
1393/03/17	2,350	2,312	2,400	2,393	4.04	7	20K	49M
1393/03/13	2,301	2,288	2,330	2,300	(1.67)	15	22K	52M
1393/03/12	2,300	2,290	2,384	2,339	2.99	37	47K	110M
1393/03/11	2,280	2,254	2,339	2,271	(3.89)	31	93K	211M
1393/03/10	2,500	2,303	2,500	2,363	(1.75)	23	36K	85M
1393/03/07	2,400	2,400	2,440	2,405	0.04	41	137K	328M
1393/03/05	2,420	2,360	2,478	2,404	(0.12)	42	61K	147M
1393/03/04	2,430	2,400	2,470	2,407	(2.9)	916	352K	848M
1393/03/03	2,560	2,461	2,560	2,479	1.56	244	181K	449M
1393/02/31	2,435	2,435	2,511	2,441	(2.48)	238	165K	403M
1393/02/30	2,413	2,413	2,587	2,503	(0.36)	24	56K	140M
1393/02/29	2,594	2,482	2,594	2,512	(0.83)	27	24K	61M
1393/02/28	2,664	2,520	2,664	2,533	(1.94)	54	92K	234M
1393/02/27	2,535	2,510	2,600	2,583	4.28	191	286K	740M
1393/02/24	2,549	2,450	2,549	2,477	0.24	26	28K	70M
1393/02/22	2,590	2,430	2,590	2,471	(1.04)	13	13K	33M
1393/02/21	2,450	2,450	2,640	2,497	(2.08)	31	57K	142M
1393/02/20	2,667	2,468	2,667	2,550	0.35	17	35K	90M
1393/02/17	2,700	2,539	2,700	2,541	(3.97)	26	38K	98M
1393/02/16	2,594	2,594	2,655	2,646	4.63	79	106K	279M
1393/02/15	2,674	2,500	2,674	2,529	(0.86)	25	45K	114M
1393/02/14	2,527	2,527	2,650	2,551	(3.41)	8	4K	10M
1393/02/13	2,741	2,630	2,741	2,641	(0.94)	7	4K	10M
1393/02/10	2,656	2,608	2,760	2,666	0.38	18	23K	61M
1393/02/09	2,645	2,636	2,770	2,656	(4.25)	80	152K	403M
1393/02/08	2,891	2,711	2,891	2,774	(1.6)	26	115K	319M
1393/02/07	2,840	2,628	2,845	2,819	4.02	177	426K	1B
1393/02/06	2,511	2,511	2,746	2,710	3.59	131	267K	723M
1393/02/03	2,600	2,560	2,650	2,616	(2.71)	50	186K	487M
1393/02/02	2,667	2,600	2,800	2,689	(0.66)	54	95K	255M
1393/02/01	2,508	2,508	2,763	2,707	2.85	200	435K	1B
1393/01/31	2,461	2,461	2,636	2,632	4.82	144	139K	366M
1393/01/30	2,558	2,400	2,558	2,511	3.04	75	143K	360M
1393/01/27	2,437	2,437	2,437	2,437	5.00	21	77K	186M
1393/01/26	2,202	2,202	2,325	2,321	4.79	62	122K	283M
1393/01/25	2,216	2,215	2,217	2,215	(4.98)	30	86K	190M
1393/01/24	2,314	2,314	2,435	2,331	(4.27)	48	167K	388M
1393/01/23	2,548	2,423	2,548	2,435	(4.43)	29	95K	232M
1393/01/20	2,550	2,520	2,650	2,548	(3.19)	32	61K	155M
1393/01/19	2,500	2,500	2,682	2,632	2.06	23	40K	104M
1393/01/18	2,570	2,569	2,730	2,579	(4.62)	112	258K	666M
1393/01/17	2,705	2,704	2,705	2,704	(4.99)	19	26K	70M
1393/01/16	2,846	2,800	2,846	2,846	4.98	149	378K	1B
1393/01/11	2,712	2,703	2,712	2,711	4.96	23	35K	95M
1393/01/10	2,548	2,546	2,690	2,583	(3.62)	61	105K	271M
1393/01/09	2,681	2,680	2,681	2,680	(5.0)	15	36K	95M
1393/01/06	2,888	2,690	2,888	2,821	2.54	83	211K	595M
1393/01/05	2,744	2,700	2,758	2,751	4.72	47	102K	280M
1392/12/28	2,661	2,500	2,661	2,627	3.63	299	1M	3B
1392/12/27	2,535	2,535	2,535	2,535	4.97	5	10K	25M
1392/12/26	2,415	2,415	2,415	2,415	5.00	6	13K	31M
1392/12/25	2,300	2,300	2,300	2,300	4.97	10	30K	69M
1392/12/24	2,150	2,150	2,195	2,191	4.78	30	117K	256M
1392/12/21	2,080	2,076	2,160	2,091	(3.37)	428	513K	1B
1392/12/20	2,164	2,164	2,165	2,164	(4.96)	25	58K	127M
1392/12/19	2,400	2,262	2,350	2,277	(4.25)	232	294K	668M
1392/12/18	2,377	2,375	2,400	2,378	(4.84)	163	398K	946M
1392/12/17	2,550	2,494	2,550	2,499	(4.8)	61	143K	357M
1392/12/14	2,501	2,500	2,629	2,625	4.83	84	353K	925M
1392/12/13	2,470	2,470	2,610	2,504	(3.69)	66	182K	455M
1392/12/12	2,600	2,600	2,600	2,600	(4.97)	7	10K	26M
1392/12/11	2,800	2,702	2,800	2,736	(3.8)	22	36K	100M
1392/12/10	2,742	2,650	2,880	2,844	3.64	46	132K	374M
1392/12/07	2,645	2,645	2,849	2,744	(1.33)	19	22K	61M
1392/12/06	2,800	2,777	2,909	2,781	(4.86)	55	146K	406M
1392/12/05	2,887	2,885	3,050	2,923	(3.72)	60	141K	412M
1392/12/04	3,190	3,002	3,190	3,036	(3.92)	67	101K	306M
1392/12/03	3,000	3,000	3,177	3,160	4.43	87	181K	571M
1392/11/30	3,000	2,820	3,100	3,026	2.13	57	122K	370M
1392/11/29	2,999	2,770	3,049	2,963	1.86	59	104K	308M
1392/11/28	2,929	2,750	2,929	2,909	4.27	68	243K	706M
1392/11/27	2,750	2,750	2,804	2,790	4.46	16	41K	114M
1392/11/26	2,641	2,641	2,800	2,671	(3.89)	70	164K	438M
1392/11/23	2,770	2,770	2,950	2,779	(4.67)	57	199K	553M
1392/11/21	2,910	2,864	3,100	2,915	(3.28)	67	224K	651M
1392/11/20	3,014	3,014	3,014	3,014	(4.98)	39	161K	485M
1392/11/19	3,290	3,137	3,290	3,172	(3.94)	28	58K	184M
1392/11/16	3,303	3,280	3,303	3,302	4.96	305	878K	3B
1392/11/15	3,146	3,146	3,146	3,146	4.97	18	60K	189M
1392/11/14	3,075	2,900	3,075	2,997	2.32	164	612K	2B
1392/11/13	2,929	2,920	2,929	2,929	4.98	104	441K	1B
1392/11/12	2,790	2,790	2,790	2,790	4.97	11	50K	138M
1392/11/09	2,658	2,658	2,658	2,658	4.98	4	8K	21M
1392/11/08	2,400	2,400	2,544	2,532	4.50	59	137K	347M
1392/11/07	2,406	2,405	2,600	2,423	(4.27)	98	386K	934M
1392/11/06	2,990	2,100	2,990	2,531	(17.88)	20	43K	108M
1392/10/25	5,000	4,790	5,258	5,165	3.13	210	599K	3B
1392/10/24	5,017	5,001	5,026	5,008	(4.86)	118	203K	1B
1392/10/23	5,331	5,228	5,501	5,264	(4.34)	134	282K	1B
1392/10/22	5,503	5,503	5,503	5,503	(4.99)	27	45K	249M
1392/10/21	5,854	5,400	5,854	5,792	3.87	368	1M	7B
1392/10/18	5,576	5,576	5,576	5,576	4.99	8	7K	38M
1392/10/17	5,311	5,311	5,311	5,311	4.98	82	354K	2B
1392/10/16	5,059	5,059	5,059	5,059	4.98	9	8K	39M
1392/10/15	4,819	4,819	4,819	4,819	4.99	6	23K	110M
1392/10/14	4,670	4,237	4,678	4,590	3.01	202	548K	3B
1392/10/11	4,200	4,200	4,461	4,456	4.87	94	271K	1B
1392/10/04	4,190	4,022	4,330	4,249	3.03	190	363K	2B
1392/10/03	4,082	4,012	4,169	4,124	(2.3)	281	551K	2B
1392/10/01	4,164	4,164	4,394	4,221	(3.67)	160	350K	1B
1392/09/30	4,476	4,200	4,476	4,382	2.79	278	679K	3B
1392/09/27	4,263	4,263	4,263	4,263	5.00	31	93K	397M
1392/09/26	4,002	4,002	4,140	4,060	2.97	212	413K	2B
1392/09/25	3,943	3,943	3,943	3,943	4.98	158	551K	2B
1392/09/24	3,756	3,756	3,756	3,756	4.97	63	238K	894M
1392/09/23	3,578	3,578	3,578	3,578	4.99	93	344K	1B
1392/09/20	3,418	3,263	3,421	3,408	4.57	42	88K	299M
1392/09/19	3,470	3,200	3,470	3,259	(2.25)	64	96K	314M
1392/09/18	3,310	3,310	3,470	3,334	(0.06)	18	26K	88M
1392/09/17	3,300	3,275	3,400	3,336	(0.3)	33	62K	208M
1392/09/16	3,450	3,341	3,450	3,346	(4.48)	47	65K	217M
1392/09/13	3,500	3,410	3,550	3,503	2.82	64	98K	344M
1392/09/12	3,310	3,300	3,446	3,407	3.81	62	131K	446M
1392/09/11	3,280	3,272	3,390	3,282	(4.7)	88	141K	463M
1392/09/10	3,450	3,320	3,590	3,444	(1.35)	74	142K	489M
1392/09/09	3,549	3,362	3,601	3,491	(0.06)	69	164K	571M
1392/09/06	3,486	3,485	3,600	3,493	(4.77)	81	173K	603M
1392/09/05	3,861	3,495	3,861	3,668	(0.27)	190	614K	2B
1392/09/04	3,678	3,678	3,678	3,678	5.00	38	81K	298M
1392/09/03	3,503	3,503	3,503	3,503	4.97	2	6K	23M
1392/09/02	3,337	3,337	3,337	3,337	4.97	89	292K	974M
1392/08/29	3,120	3,110	3,240	3,179	(1.06)	30	37K	119M
1392/08/28	3,500	3,178	3,500	3,213	(3.95)	79	107K	345M
1392/08/27	3,500	3,199	3,500	3,345	(0.65)	99	183K	612M
1392/08/26	3,260	3,260	3,419	3,367	3.38	184	467K	2B
1392/08/25	3,258	3,248	3,259	3,257	4.93	61	138K	448M
1392/08/21	2,902	2,901	3,148	3,104	3.50	107	227K	705M
1392/08/20	3,200	2,986	3,200	2,999	(4.58)	166	400K	1B
1392/08/19	3,187	3,036	3,187	3,143	3.52	146	504K	2B
1392/08/18	3,000	3,000	3,043	3,036	4.73	151	236K	718M
1392/08/15	2,809	2,809	2,912	2,899	4.51	161	498K	1B
1392/08/14	2,772	2,770	2,774	2,774	5.00	206	935K	3B
1392/08/13	2,661	2,600	2,818	2,642	(1.67)	621	699K	2B
1392/08/12	2,763	2,655	2,840	2,687	(0.85)	475	538K	1B
1392/08/11	2,850	2,700	2,850	2,710	(3.59)	45	104K	281M
1392/08/08	2,801	2,799	2,990	2,811	(4.09)	74	102K	285M
1392/08/07	2,920	2,908	3,095	2,931	(4.25)	50	115K	338M
1392/08/06	3,062	2,920	3,062	3,061	4.94	77	136K	416M
1392/08/05	2,752	2,751	3,039	2,917	0.76	143	298K	870M
1392/08/04	3,140	2,861	3,140	2,895	(3.85)	67	85K	245M
1392/08/01	3,011	3,011	3,011	3,011	4.99	6	12K	36M
1392/07/30	2,680	2,680	2,900	2,868	3.84	56	179K	513M
1392/07/29	2,674	2,674	2,805	2,762	3.37	42	91K	252M
1392/07/28	2,700	2,662	2,700	2,672	(3.85)	100	84K	225M
1392/07/27	2,754	2,754	2,869	2,779	(3.54)	27	36K	101M
1392/07/23	3,000	2,855	3,000	2,881	(4.13)	67	230K	662M
1392/07/22	3,001	3,000	3,099	3,005	(2.4)	6	19K	58M
1392/07/21	3,100	3,001	3,150	3,079	1.18	19	41K	126M
1392/07/20	3,053	3,000	3,090	3,043	(0.72)	5	6K	17M
1392/07/17	3,050	3,041	3,100	3,065	0.49	9	9K	27M
1392/07/16	3,040	2,901	3,109	3,050	0.49	24	46K	140M
1392/07/15	3,060	2,940	3,150	3,035	(1.72)	27	59K	180M
1392/07/14	3,270	3,040	3,270	3,088	(3.2)	37	83K	257M
1392/07/13	3,102	3,101	3,270	3,190	2.41	10	17K	54M
1392/07/10	3,362	3,065	3,362	3,115	(3.26)	17	25K	78M
1392/07/09	3,390	3,218	3,390	3,220	(4.93)	101	245K	787M
1392/07/08	3,576	3,301	3,576	3,387	(0.56)	25	21K	72M
1392/07/07	3,472	3,142	3,472	3,406	2.99	53	171K	583M
1392/07/06	3,307	3,307	3,307	3,307	4.98	11	24K	78M
1392/07/03	3,200	3,075	3,227	3,150	2.47	41	123K	389M
1392/07/02	3,186	3,052	3,294	3,074	(4.24)	29	95K	291M
1392/07/01	3,300	3,186	3,400	3,210	(4.26)	67	318K	1B
1392/06/31	3,438	3,119	3,447	3,353	2.13	53	163K	547M
1392/06/30	3,283	3,283	3,283	3,283	4.99	2	1K	3M
1392/06/27	3,127	3,127	3,127	3,127	4.97	13	18K	56M
1392/06/26	3,120	2,825	3,120	2,979	0.24	33	68K	202M
1392/06/25	2,972	2,972	2,972	2,972	4.98	7	15K	46M
1392/06/24	2,800	2,800	2,841	2,831	4.62	10	13K	38M
1392/06/23	2,776	2,563	2,829	2,706	0.41	60	162K	437M
1392/06/20	2,695	2,695	2,695	2,695	4.99	18	45K	122M
1392/06/19	2,567	2,567	2,567	2,567	4.99	6	12K	30M
1392/06/18	2,386	2,400	2,457	2,445	4.49	22	54K	133M
1392/06/17	2,350	2,340	2,350	2,340	2.18	10	14K	33M
1392/06/16	2,291	2,290	2,291	2,290	(4.58)	14	22K	50M
1392/06/13	2,400	2,400	2,400	2,400	0.0	3	2K	5M
1392/06/12	2,454	2,262	2,500	2,400	0.80	33	47K	112M
1392/06/10	2,381	2,381	2,381	2,381	4.98	5	5K	13M
1392/06/09	2,454	2,250	2,454	2,268	(2.99)	9	3K	6M
1392/06/06	2,338	2,338	2,338	2,338	(4.92)	1	6K	14M
1392/06/05	2,490	2,400	2,492	2,459	3.58	40	19K	46M
1392/06/04	2,373	2,373	2,375	2,374	4.95	11	15K	37M
1392/06/03	2,360	2,222	2,420	2,262	(3.25)	30	50K	112M
1392/06/02	2,350	2,315	2,360	2,338	0.13	20	34K	80M
1392/05/30	2,360	2,320	2,360	2,335	(3.79)	5	4K	9M
1392/05/29	2,430	2,400	2,490	2,427	1.08	21	20K	48M
1392/05/28	2,550	2,324	2,550	2,401	(1.19)	16	19K	46M
1392/05/27	2,540	2,421	2,540	2,430	(1.06)	21	27K	66M
1392/05/26	2,627	2,415	2,627	2,456	(1.84)	20	30K	75M
1392/05/23	2,550	2,480	2,650	2,502	(3.29)	33	60K	149M
1392/05/22	2,821	2,555	2,821	2,587	(3.72)	34	48K	125M
1392/05/21	2,810	2,573	2,840	2,687	(0.67)	36	51K	137M
1392/05/20	2,700	2,700	2,713	2,705	4.68	22	22K	59M
1392/05/16	2,456	2,416	2,600	2,584	3.28	11	25K	66M
1392/05/15	2,612	2,450	2,612	2,502	(1.46)	9	7K	19M
1392/05/14	2,591	2,510	2,610	2,539	(2.01)	8	9K	23M
1392/05/13	2,651	2,555	2,710	2,591	(3.43)	45	71K	183M
1392/05/12	2,700	2,600	2,720	2,683	3.39	25	16K	42M
1392/05/09	2,701	2,451	2,702	2,595	0.82	43	55K	142M
1392/05/07	2,522	2,522	2,675	2,574	0.90	15	34K	88M
1392/05/06	2,551	2,551	2,551	2,551	(2.78)	5	18K	45M
1392/05/05	2,672	2,556	2,672	2,624	3.10	48	108K	283M
1392/05/02	2,545	2,545	2,545	2,545	4.99	11	28K	72M
1392/05/01	2,384	2,381	2,543	2,424	(3.27)	20	53K	128M
1392/04/31	2,633	2,504	2,633	2,506	(4.9)	23	33K	82M
1392/04/30	2,639	2,630	2,639	2,635	4.56	6	12K	31M
1392/04/29	2,518	2,500	2,520	2,520	5.00	35	112K	281M
1392/04/26	2,400	2,400	2,400	2,400	4.44	6	23K	54M
1392/04/25	2,300	2,290	2,400	2,298	(4.29)	10	31K	70M
1392/04/24	2,400	2,400	2,402	2,401	(4.23)	6	6K	16M
1392/04/23	2,529	2,497	2,530	2,507	3.77	16	49K	124M
1392/04/22	2,416	2,416	2,416	2,416	5.00	19	52K	127M
1392/04/19	2,301	2,301	2,301	2,301	4.97	2	2K	5M
1392/04/18	2,200	2,170	2,200	2,192	(3.05)	9	22K	48M
1392/04/17	2,261	2,261	2,261	2,261	(4.96)	17	59K	133M
1392/04/16	2,400	2,378	2,400	2,379	(4.95)	5	11K	27M
1392/04/15	2,625	2,500	2,625	2,503	0.08	9	20K	49M
1392/04/12	2,498	2,498	2,504	2,501	4.86	17	41K	104M
1392/04/11	2,341	2,341	2,417	2,385	(3.21)	21	96K	230M
1392/04/10	2,481	2,417	2,600	2,464	(3.14)	50	137K	337M
1392/04/09	2,479	2,479	2,587	2,544	(2.49)	88	245K	622M
1392/04/08	2,050	2,050	2,901	2,609	34.90	88	226K	590M
1392/03/29	2,181	2,021	2,181	2,134	2.69	12	27K	57M
1392/03/28	2,207	2,011	2,207	2,078	(1.14)	4	6K	11M
1392/03/27	2,102	2,102	2,102	2,102	5.00	11	15K	31M
1392/03/22	1,960	1,955	2,052	2,002	2.40	4	10K	19M
1392/03/21	1,955	1,955	1,955	1,955	4.99	11	40K	78M
1392/03/20	1,870	1,810	1,880	1,862	(2.0)	11	23K	43M
1392/03/19	1,901	1,899	1,901	1,900	(4.9)	8	26K	48M
1392/03/18	2,020	1,985	2,020	1,998	(4.36)	3	8K	16M
1392/03/13	2,000	2,000	2,145	2,089	2.25	22	64K	133M
1392/03/12	2,000	1,989	2,197	2,043	(2.39)	10	39K	80M
1392/03/11	2,101	2,009	2,101	2,093	4.60	2	11K	23M
1392/03/08	2,001	2,001	2,001	2,001	4.98	1	4K	8M
1392/03/07	1,900	1,900	1,907	1,906	4.90	2	2K	5M
1392/03/06	1,817	1,817	1,817	1,817	4.97	16	59K	107M
1392/03/04	1,731	1,731	1,731	1,731	4.97	4	12K	20M
1392/03/01	1,652	1,627	1,660	1,649	(3.62)	13	37K	61M
1392/02/31	1,717	1,700	1,800	1,711	(0.35)	18	72K	122M
1392/02/30	1,717	1,717	1,717	1,717	4.95	3	3K	6M
1392/02/29	1,640	1,636	1,640	1,636	(4.99)	4	12K	19M
1392/02/28	1,722	1,722	1,722	1,722	(4.97)	5	12K	20M
1392/02/25	1,800	1,730	1,844	1,812	3.13	14	46K	83M
1392/02/24	1,750	1,750	1,781	1,757	(2.66)	7	19K	33M
1392/02/23	1,731	1,731	1,896	1,805	(0.06)	4	15K	28M
1392/02/22	1,721	1,721	1,891	1,806	0.28	2	5K	9M
1392/02/21	1,695	1,695	1,850	1,801	2.21	9	24K	43M
1392/02/18	1,742	1,742	1,810	1,762	(3.87)	16	50K	89M
1392/02/17	1,693	1,692	1,869	1,833	2.98	54	221K	406M
1392/02/16	1,780	1,780	1,780	1,780	4.95	12	58K	102M
1392/02/15	1,610	1,610	1,696	1,696	4.95	10	36K	61M
1392/02/14	1,581	1,580	1,700	1,616	(0.25)	5	14K	23M
1392/02/11	1,620	1,620	1,620	1,620	4.99	11	39K	63M
1392/02/10	1,543	1,543	1,543	1,543	(4.28)	1	5K	8M
1392/02/09	1,502	1,502	1,660	1,612	1.96	9	33K	53M
1392/02/08	1,592	1,520	1,659	1,581	0.06	16	60K	95M
1392/02/07	1,580	1,580	1,580	1,580	(4.53)	1	4K	7M
1392/02/04	1,789	1,620	1,789	1,655	(2.88)	40	121K	201M
1392/02/03	1,704	1,704	1,704	1,704	4.99	5	26K	44M
1392/02/02	1,490	1,490	1,638	1,623	4.04	22	95K	155M
1392/01/28	1,550	1,550	1,673	1,560	(2.13)	9	12K	19M
1392/01/27	1,569	1,569	1,620	1,594	3.04	4	6K	10M
1392/01/26	1,545	1,545	1,557	1,547	(2.4)	2	5K	7M
1392/01/24	1,583	1,583	1,630	1,585	0.13	35	311K	492M
1392/01/21	1,543	1,543	1,589	1,583	(0.25)	9	28K	45M
1392/01/20	1,560	1,560	1,627	1,587	2.39	7	16K	25M
1392/01/19	1,550	1,550	1,550	1,550	(0.39)	3	15K	23M
1392/01/14	1,556	1,556	1,556	1,556	0.0	2	16K	25M
1392/01/07	1,556	1,556	1,556	1,556	0.0	5	15K	23M
1392/01/05	1,556	1,556	1,556	1,556	4.99	1	500	778K
1391/12/28	1,480	1,480	1,528	1,482	1.79	4	21K	31M
1391/12/23	1,455	1,455	1,456	1,456	0.41	3	7K	11M
1391/12/22	1,450	1,450	1,450	1,450	1.12	2	2K	3M
1391/12/21	1,442	1,420	1,442	1,434	(1.04)	14	55K	79M
1391/12/20	1,444	1,444	1,460	1,449	(0.55)	8	19K	27M
1391/12/19	1,457	1,457	1,457	1,457	0.0	2	2K	4M
1391/12/16	1,457	1,457	1,457	1,457	0.0	4	16K	24M
1391/12/15	1,482	1,450	1,482	1,457	0.28	10	26K	38M
1391/12/14	1,453	1,452	1,453	1,453	0.14	3	7K	10M
1391/12/13	1,451	1,451	1,451	1,451	0.07	1	10K	15M
1391/12/09	1,448	1,448	1,460	1,450	(0.89)	10	31K	44M
1391/12/08	1,448	1,448	1,479	1,463	(4.0)	7	31K	45M
1391/12/07	1,524	1,524	1,524	1,524	(4.99)	2	3K	5M
1391/12/06	1,617	1,590	1,617	1,604	0.88	9	45K	72M
1391/12/05	1,590	1,590	1,590	1,590	4.95	2	4K	6M
1391/12/02	1,515	1,515	1,515	1,515	4.99	7	28K	42M
1391/11/30	1,440	1,400	1,497	1,443	1.19	10	43K	62M
1391/11/29	1,420	1,420	1,450	1,426	(4.49)	3	7K	9M
1391/11/28	1,493	1,493	1,493	1,493	4.99	12	32K	48M
1391/11/25	1,410	1,410	1,428	1,422	4.56	6	10K	14M
1391/11/24	1,360	1,358	1,360	1,360	0.15	4	11K	15M
1391/11/23	1,358	1,358	1,358	1,358	0.0	1	90	122K
1391/11/21	1,358	1,358	1,358	1,358	0.0	4	11K	15M
1391/11/17	1,354	1,354	1,365	1,358	0.30	8	16K	22M
1391/11/15	1,395	1,349	1,395	1,354	(4.65)	25	134K	181M
1391/11/14	1,420	1,419	1,420	1,420	4.64	2	5K	7M
1391/11/11	1,300	1,300	1,357	1,357	4.95	5	27K	36M
1391/11/09	1,300	1,237	1,300	1,293	(0.69)	6	15K	20M
1391/11/08	1,302	1,302	1,302	1,302	(4.96)	2	4K	5M
1391/11/07	1,370	1,370	1,370	1,370	0.37	2	5K	7M
1391/11/04	1,340	1,340	1,366	1,365	4.92	51	154K	210M
1391/11/03	1,300	1,300	1,302	1,301	(4.9)	5	7K	10M
1391/11/02	1,368	1,367	1,368	1,368	(1.01)	45	70K	96M
1391/11/01	1,377	1,377	1,389	1,382	0.14	29	129K	178M
1391/10/30	1,350	1,350	1,414	1,380	2.30	5	25K	35M
1391/10/27	1,348	1,348	1,349	1,349	4.98	10	33K	44M
1391/10/26	1,270	1,270	1,290	1,285	4.56	6	40K	52M
1391/10/25	1,229	1,229	1,229	1,229	(3.3)	1	10K	12M
1391/10/24	1,251	1,251	1,312	1,271	1.68	30	109K	138M
1391/10/20	1,250	1,250	1,250	1,250	0.08	1	2K	3M
1391/10/13	1,249	1,249	1,249	1,249	(2.42)	1	5K	6M
1391/10/12	1,299	1,215	1,300	1,280	0.95	7	20K	25M
1391/10/11	1,268	1,268	1,268	1,268	4.97	72	253K	321M
1391/10/10	1,170	1,170	1,211	1,208	4.68	49	202K	244M
1391/10/09	1,133	1,133	1,170	1,154	3.04	19	34K	39M
1391/10/06	1,120	1,115	1,121	1,120	3.99	28	66K	74M
1391/10/05	1,074	1,074	1,080	1,077	(4.01)	3	10K	11M
1391/10/04	1,159	1,120	1,159	1,122	(0.71)	16	45K	51M
1391/10/02	1,147	1,115	1,147	1,130	1.89	5	19K	21M
1391/09/28	1,108	1,108	1,109	1,109	0.09	11	36K	40M
1391/09/27	1,110	1,105	1,110	1,108	2.59	44	72K	80M
1391/09/26	1,100	1,046	1,101	1,080	(1.73)	32	113K	122M
1391/09/25	1,106	1,092	1,106	1,099	(0.9)	13	36K	39M
1391/09/22	1,112	1,085	1,112	1,109	(2.03)	14	54K	60M
1391/09/21	1,140	1,101	1,140	1,132	3.10	6	13K	14M
1391/09/20	1,088	1,088	1,124	1,098	2.52	18	61K	67M
1391/09/19	1,071	1,070	1,072	1,071	(1.74)	35	116K	125M
1391/09/18	1,100	1,076	1,100	1,090	1.49	12	42K	45M
1391/09/15	1,072	1,072	1,111	1,074	0.37	6	23K	25M
1391/09/14	1,070	1,070	1,072	1,070	0.0	3	11K	12M
1391/09/13	1,114	1,070	1,114	1,070	(3.95)	23	46K	49M
1391/09/12	1,114	1,114	1,114	1,114	1.00	1	1K	1M
1391/09/11	1,086	1,056	1,107	1,103	4.55	42	181K	200M
1391/09/08	1,088	1,050	1,088	1,055	(3.21)	29	139K	147M
1391/09/07	1,099	1,085	1,099	1,090	3.02	53	146K	159M
1391/09/06	1,058	1,058	1,061	1,058	(4.94)	30	165K	175M
1391/09/01	1,113	1,113	1,113	1,113	4.70	5	25K	28M
1391/08/30	1,117	1,043	1,117	1,063	(2.3)	4	11K	11M
1391/08/29	1,129	1,043	1,129	1,088	1.12	13	24K	26M
1391/08/28	1,076	1,076	1,076	1,076	4.98	31	61K	66M
1391/08/27	1,052	1,024	1,052	1,025	0.10	10	23K	23M
1391/08/24	1,073	1,021	1,073	1,024	(4.57)	10	26K	27M
1391/08/23	1,024	1,024	1,126	1,073	0.0	27	71K	76M
1391/08/22	1,128	1,024	1,128	1,073	(0.28)	207	436K	467M
1391/08/21	1,120	1,058	1,120	1,076	(3.32)	13	37K	40M
1391/08/20	1,119	1,090	1,119	1,113	4.41	9	18K	20M
1391/08/17	1,015	1,040	1,081	1,066	3.50	68	218K	233M
1391/08/16	1,070	1,012	1,070	1,030	(2.74)	5	27K	28M
1391/08/15	1,050	1,050	1,059	1,059	4.96	56	160K	169M
1391/08/14	1,000	1,000	1,012	1,009	4.67	30	98K	99M
1391/08/10	960	960	989	964	(0.72)	6	23K	22M
1391/08/09	969	965	972	971	4.86	26	77K	75M
1391/08/08	926	926	926	926	4.99	4	12K	11M
1391/08/02	882	880	899	882	(1.56)	17	78K	69M
1391/08/01	929	890	929	896	(1.65)	15	55K	49M
1391/07/30	912	909	912	911	0.22	7	24K	21M
1391/07/29	909	909	910	909	0.0	4	10K	9M
1391/07/26	940	906	940	909	(1.41)	28	107K	98M
1391/07/25	988	895	988	922	(2.12)	33	93K	86M
1391/07/24	944	900	945	942	4.67	118	277K	260M
1391/07/23	900	900	900	900	0.45	15	35K	32M
1391/07/22	900	896	900	896	(1.32)	2	1K	1M
1391/07/19	919	900	921	908	3.42	38	95K	86M
1391/07/18	917	870	917	878	0.46	14	38K	33M
1391/07/17	870	870	900	874	(4.48)	13	32K	28M
1391/07/16	943	906	943	915	(3.99)	5	24K	22M
1391/07/12	1,030	950	1,030	953	(4.7)	13	24K	23M
1391/07/11	1,000	1,000	1,000	1,000	1.83	12	12K	12M
1391/07/10	986	976	986	982	(4.38)	15	27K	27M
1391/07/09	1,033	1,025	1,034	1,027	(4.73)	16	60K	62M
1391/07/08	1,100	1,068	1,100	1,078	2.28	20	40K	43M
1391/07/05	1,078	981	1,078	1,054	2.63	49	122K	128M
1391/07/04	990	942	1,039	1,027	3.74	100	351K	361M
1391/07/03	990	990	1,068	990	(4.99)	38	110K	109M
1391/07/02	1,042	1,003	1,042	1,042	4.93	82	326K	340M
1391/07/01	993	993	993	993	4.97	60	200K	198M
1391/06/29	946	946	946	946	4.99	8	35K	33M
1391/06/28	901	901	901	901	4.89	9	40K	36M
1391/06/27	859	859	859	859	4.88	3	13K	12M
1391/06/26	819	819	819	819	5.00	1	10K	8M
1391/06/25	780	780	780	780	4.98	6	10K	8M
1391/06/21	784	717	784	743	(0.54)	4	6K	5M
1391/06/20	747	747	747	747	(4.84)	1	6K	4M
1391/06/19	788	784	788	785	(4.85)	4	9K	7M
1391/06/18	830	825	830	825	(4.07)	4	16K	13M
1391/06/15	860	860	860	860	0.94	1	87	75K
1391/06/14	852	852	852	852	(0.58)	9	29K	25M
1391/06/13	900	856	900	857	(3.6)	3	20K	17M
1391/06/12	856	856	890	889	(1.33)	6	10K	9M
1391/06/04	912	890	912	901	(3.74)	6	20K	18M
1391/06/01	910	910	950	936	2.86	3	5K	5M
1391/05/31	910	910	910	910	(4.21)	2	200	182K
1391/05/21	950	950	950	950	0.11	1	300	285K
1391/05/14	949	949	949	949	(2.97)	6	57K	54M
1391/05/10	978	976	978	978	3.82	5	31K	31M
1391/05/09	978	890	979	942	0.64	5	15K	14M
1391/05/08	978	912	978	936	(2.4)	15	44K	41M
1391/05/07	979	930	979	959	0.63	28	90K	87M
1391/05/04	998	940	998	953	(1.95)	4	4K	4M
1391/05/03	1,000	970	1,000	972	(2.8)	9	16K	16M
1391/05/02	1,000	1,000	1,000	1,000	0.60	4	5K	5M
1391/05/01	1,020	982	1,020	994	(0.7)	18	32K	32M
1391/04/31	1,002	1,000	1,002	1,001	0.10	8	23K	23M
1391/04/28	1,001	1,000	1,001	1,000	(0.5)	29	109K	109M
1391/04/27	1,001	1,001	1,080	1,005	(2.8)	7	22K	22M
1391/04/26	1,089	1,022	1,089	1,034	(0.39)	10	11K	11M
1391/04/25	1,041	1,003	1,099	1,038	0.0	8	23K	23M
1391/04/18	1,200	1,107	1,200	1,158	(0.6)	644	953K	1B
1391/04/17	1,100	1,100	1,411	1,165	16.50	1,088	2M	3B