Name: گروه دارویی سبحان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گروه دارویی سبحان
دسبحا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	6,030	6,030	6,030	6,030	(2.9)	190	8M	46B
1405/06/28	6,210	6,210	6,260	6,210	(2.97)	437	18M	111B
1405/06/25	6,540	6,380	6,590	6,400	(2.59)	1,280	50M	319B
1405/06/24	6,520	6,510	6,850	6,570	(2.09)	2,529	99M	652B
1405/06/23	6,740	6,700	6,800	6,710	(2.75)	2,349	129M	869B
1405/06/22	7,210	6,790	7,210	6,900	(1.43)	3,799	150M	1T
1405/06/21	7,080	6,830	7,230	7,000	(0.57)	2,662	103M	724B
1405/06/18	7,040	7,020	7,180	7,040	(2.63)	2,589	91M	639B
1405/06/17	7,280	6,910	7,320	7,230	1.69	3,004	156M	1T
1405/06/16	7,110	7,110	7,110	7,110	2.89	458	33M	233B
1405/06/15	6,920	6,740	6,920	6,910	2.83	1,173	56M	390B
1405/06/14	6,730	6,580	6,730	6,720	2.75	1,284	62M	414B
1405/06/11	6,490	6,490	6,790	6,540	(2.24)	2,801	134M	874B
1405/06/10	6,730	6,360	6,740	6,690	2.14	3,993	283M	2T
1405/06/09	6,550	6,550	6,550	6,550	2.99	710	46M	305B
1405/06/08	6,360	6,300	6,360	6,360	2.91	945	53M	335B
1405/06/07	6,360	6,300	6,360	6,360	2.91	945	53M	335B
1405/06/04	6,080	6,080	6,410	6,180	(1.28)	4,516	243M	2T
1405/06/03	6,260	6,260	6,260	6,260	(2.95)	579	27M	167B
1405/06/02	6,450	6,430	6,580	6,450	(2.57)	2,854	158M	1T
1405/06/01	6,670	6,290	6,670	6,620	2.16	5,247	305M	2T
1405/05/31	6,480	6,480	6,480	6,480	2.86	148	7M	48B
1405/05/28	6,300	6,300	6,300	6,300	2.94	211	12M	74B
1405/05/27	6,120	6,120	6,120	6,120	2.86	816	25M	155B
1405/05/26	5,950	5,950	5,950	5,950	2.94	146	7M	42B
1405/05/25	5,780	5,520	5,850	5,780	1.76	1,635	82M	472B
1405/05/24	5,790	5,490	5,810	5,680	0.53	3,231	136M	770B
1405/05/21	5,650	5,600	5,650	5,650	2.91	830	64M	361B
1405/05/20	5,650	5,600	5,650	5,650	2.91	830	64M	361B
1405/05/19	5,350	5,250	5,500	5,490	2.81	2,855	169M	928B
1405/05/18	5,460	5,160	5,460	5,340	0.56	3,779	156M	835B
1405/05/17	5,310	5,310	5,310	5,310	2.91	173	9M	50B
1405/05/14	5,160	5,160	5,160	5,160	2.99	147	9M	45B
1405/05/13	5,010	5,010	5,010	5,010	2.87	137	8M	40B
1405/05/12	5,010	5,010	5,010	5,010	2.87	137	8M	40B
1405/05/11	4,880	4,710	4,880	4,870	2.74	1,351	81M	394B
1405/05/10	4,750	4,670	4,750	4,740	2.60	2,026	116M	551B
1405/05/07	4,550	4,410	4,670	4,620	1.76	2,663	143M	662B
1405/05/06	4,480	4,410	4,560	4,540	2.48	738	67M	306B
1405/05/05	4,560	4,300	4,560	4,430	0.0	2,834	162M	717B
1405/05/04	4,440	4,210	4,440	4,430	2.55	5,131	457M	2T
1405/05/03	4,320	4,320	4,320	4,320	2.86	225	20M	85B
1405/04/31	4,200	4,200	4,200	4,200	2.94	167	9M	38B
1405/04/30	4,080	4,080	4,080	4,080	2.77	159	15M	60B
1405/04/29	3,970	3,970	3,970	3,970	2.85	398	43M	169B
1405/04/28	3,800	3,800	3,860	3,860	2.93	723	69M	267B
1405/04/27	3,840	3,730	3,840	3,750	(2.34)	1,393	127M	476B
1405/04/24	3,840	3,840	3,840	3,840	2.95	517	54M	207B
1405/04/23	3,640	3,640	3,740	3,730	2.47	800	62M	233B
1405/04/22	3,530	3,530	3,730	3,640	0.28	1,821	128M	466B
1405/04/21	3,630	3,630	3,630	3,630	(2.94)	84	6M	22B
1405/04/20	3,800	3,710	3,880	3,740	(2.09)	1,867	131M	492B
1405/04/17	3,840	3,620	3,840	3,820	2.41	4,438	296M	1T
1405/04/16	3,730	3,730	3,730	3,730	2.75	455	50M	186B
1405/04/15	3,630	3,590	3,630	3,630	2.83	885	85M	310B
1405/04/14	3,630	3,590	3,630	3,630	2.83	885	85M	310B
1405/04/13	3,630	3,590	3,630	3,630	2.83	885	85M	310B
1405/04/10	3,630	3,590	3,630	3,630	2.83	885	85M	310B
1405/04/09	3,530	3,330	3,530	3,530	2.92	2,424	256M	901B
1405/04/08	3,420	3,420	3,540	3,430	(2.56)	2,312	197M	677B
1405/04/07	3,520	3,520	3,520	3,520	(2.76)	52	3M	9B
1405/04/06	3,620	3,620	3,620	3,620	(2.74)	164	12M	45B
1405/03/30	3,925	3,751	3,926	3,756	(2.85)	1,615	162M	609B
1405/03/27	3,856	3,856	3,945	3,866	(2.74)	2,325	194M	752B
1405/03/26	3,985	3,869	3,985	3,975	2.74	2,292	268M	1T
1405/03/25	3,869	3,869	3,869	3,869	2.98	363	39M	150B
1405/03/24	3,757	3,757	3,757	3,757	2.99	204	21M	81B
1405/03/23	3,648	3,648	3,648	3,648	2.99	249	32M	118B
1405/03/20	3,542	3,542	3,542	3,542	3.00	272	21M	75B
1405/03/19	3,439	3,439	3,439	3,439	2.99	212	22M	76B
1405/03/18	3,400	3,299	3,497	3,339	(1.82)	1,954	157M	523B
1405/03/17	3,401	3,401	3,401	3,401	3.00	128	11M	39B
1405/03/16	3,302	3,302	3,302	3,302	2.99	167	13M	43B
1405/03/13	3,210	3,071	3,210	3,206	2.86	1,462	62M	200B
1405/03/12	3,117	3,117	3,117	3,117	2.97	203	15M	47B
1405/03/11	3,027	3,027	3,027	3,027	2.99	187	17M	51B
1405/03/10	2,939	2,939	2,939	2,939	2.98	37	610K	2B
1405/03/09	2,854	2,854	2,854	2,854	3.00	69	5M	14B
1405/03/06	2,771	2,711	2,771	2,771	2.97	737	39M	109B
1405/03/05	2,771	2,711	2,771	2,771	2.97	737	39M	109B
1405/03/04	2,691	2,691	2,691	2,691	2.99	109	10M	28B
1405/03/03	2,613	2,613	2,613	2,613	3.00	54	5M	13B
1405/03/02	2,537	2,537	2,537	2,537	2.96	63	4M	9B
1405/02/30	2,464	2,464	2,464	2,464	2.97	73	2M	4B
1405/02/29	2,301	2,301	2,443	2,393	0.89	1,370	125M	298B
1404/12/09	2,439	2,301	2,439	2,316	(2.36)	50	1M	3B
1404/12/06	2,349	2,348	2,372	2,372	3.00	131	10M	24B
1404/12/05	2,287	2,282	2,350	2,303	(2.08)	195	9M	21B
1404/12/04	2,281	2,281	2,421	2,352	0.04	311	13M	30B
1404/12/03	2,351	2,351	2,351	2,351	(2.97)	91	6M	15B
1404/12/02	2,423	2,423	2,423	2,423	(2.96)	39	2M	5B
1404/11/29	2,524	2,413	2,524	2,497	1.88	292	12M	30B
1404/11/28	2,441	2,404	2,453	2,451	2.90	289	16M	40B
1404/11/27	2,327	2,327	2,450	2,382	(0.67)	173	8M	19B
1404/11/26	2,398	2,398	2,398	2,398	(2.99)	51	2M	5B
1404/11/25	2,494	2,400	2,522	2,472	(0.08)	257	14M	35B
1404/11/21	2,466	2,466	2,527	2,474	(2.68)	218	6M	15B
1404/11/20	2,543	2,542	2,543	2,542	(2.98)	81	4M	9B
1404/11/19	2,653	2,547	2,653	2,620	1.71	365	21M	56B
1404/11/18	2,576	2,515	2,576	2,576	3.00	155	9M	24B
1404/11/14	2,496	2,468	2,596	2,501	(1.69)	408	28M	69B
1404/11/13	2,496	2,496	2,612	2,544	0.32	576	21M	54B
1404/11/12	2,536	2,536	2,596	2,536	(2.98)	412	32M	80B
1404/11/11	2,614	2,614	2,679	2,614	(2.97)	197	11M	28B
1404/11/08	2,694	2,694	2,694	2,694	(2.99)	102	4M	10B
1404/11/07	2,777	2,777	2,777	2,777	(2.97)	58	2M	5B
1404/11/06	2,862	2,862	2,862	2,862	(2.98)	37	2M	5B
1404/11/05	2,950	2,950	2,950	2,950	(2.99)	45	2M	6B
1404/11/04	3,115	2,935	3,115	3,041	0.53	742	47M	143B
1404/11/01	3,025	3,025	3,025	3,025	3.00	186	23M	69B
1404/10/30	2,946	2,861	2,946	2,937	2.66	490	33M	96B
1404/10/29	2,861	2,861	2,861	2,861	2.99	134	12M	33B
1404/10/28	2,700	2,700	2,790	2,778	2.55	475	32M	88B
1404/10/24	2,691	2,691	2,756	2,709	(2.34)	433	47M	127B
1404/10/23	2,859	2,760	2,859	2,774	(2.5)	327	12M	34B
1404/10/22	2,810	2,802	2,933	2,845	(1.25)	899	55M	158B
1404/10/21	2,900	2,841	2,995	2,881	(1.61)	353	18M	51B
1404/10/20	2,928	2,928	2,928	2,928	(2.98)	476	63M	185B
1404/10/17	3,196	3,011	3,196	3,018	(2.77)	325	19M	59B
1404/10/16	3,000	3,000	3,164	3,104	1.04	1,137	60M	185B
1404/10/15	3,100	3,030	3,188	3,072	(1.63)	1,090	43M	132B
1404/10/14	3,121	3,119	3,215	3,123	(2.86)	445	34M	105B
1404/10/10	3,151	3,151	3,333	3,215	(1.02)	1,021	79M	253B
1404/10/09	3,248	3,248	3,248	3,248	(2.99)	59	2M	7B
1404/10/08	3,439	3,334	3,441	3,348	(2.59)	1,074	64M	213B
1404/10/07	3,441	3,342	3,441	3,437	2.87	1,614	165M	567B
1404/10/06	3,341	3,341	3,341	3,341	2.99	249	30M	100B
1404/10/03	3,244	3,244	3,244	3,244	2.98	251	33M	106B
1404/10/02	3,133	3,029	3,215	3,150	0.90	928	47M	148B
1404/10/01	3,258	3,070	3,258	3,122	(1.33)	1,154	57M	177B
1404/09/30	3,140	3,092	3,173	3,164	2.69	1,029	71M	224B
1404/09/29	3,081	3,080	3,081	3,081	2.97	360	26M	80B
1404/09/26	2,850	2,850	3,024	2,992	1.91	1,061	74M	223B
1404/09/25	2,983	2,814	2,983	2,936	1.35	1,531	133M	390B
1404/09/24	2,897	2,897	2,897	2,897	2.99	228	25M	73B
1404/09/23	2,813	2,813	2,813	2,813	2.96	207	17M	47B
1404/09/22	2,732	2,732	2,732	2,732	2.98	167	17M	48B
1404/09/19	2,653	2,653	2,653	2,653	2.99	150	13M	35B
1404/09/18	2,529	2,521	2,579	2,576	2.88	356	22M	58B
1404/09/17	2,460	2,426	2,535	2,504	0.20	326	13M	34B
1404/09/16	2,542	2,418	2,542	2,499	1.26	584	26M	66B
1404/09/15	2,468	2,468	2,468	2,468	2.96	284	20M	50B
1404/09/12	2,359	2,336	2,405	2,397	2.66	359	26M	61B
1404/09/11	2,257	2,257	2,352	2,335	2.23	500	23M	53B
1404/09/10	2,298	2,260	2,315	2,284	(0.31)	276	7M	16B
1404/09/09	2,269	2,269	2,298	2,291	(0.56)	259	5M	12B
1404/09/08	2,362	2,271	2,362	2,304	(0.56)	175	4M	9B
1404/09/05	2,395	2,311	2,395	2,317	(2.73)	442	19M	43B
1404/09/04	2,360	2,350	2,409	2,382	(0.92)	503	13M	32B
1404/09/02	2,408	2,373	2,408	2,404	2.82	992	70M	168B
1404/09/01	2,338	2,338	2,338	2,338	3.00	195	19M	44B
1404/08/28	2,242	2,184	2,273	2,270	2.85	449	36M	82B
1404/08/27	2,189	2,172	2,237	2,207	(1.43)	485	12M	26B
1404/08/26	2,283	2,204	2,300	2,239	(1.45)	809	27M	61B
1404/08/25	2,302	2,240	2,322	2,272	(1.3)	635	21M	49B
1404/08/24	2,285	2,285	2,351	2,302	(1.58)	301	7M	15B
1404/08/21	2,298	2,281	2,393	2,339	0.39	501	12M	28B
1404/08/20	2,329	2,329	2,370	2,330	(2.96)	1,025	88M	204B
1404/08/19	2,401	2,401	2,401	2,401	(2.99)	280	34M	82B
1404/08/18	2,490	2,471	2,490	2,475	(2.83)	123	6M	15B
1404/08/17	2,552	2,505	2,552	2,547	2.78	1,302	68M	174B
1404/08/14	2,470	2,385	2,492	2,478	2.40	1,518	96M	238B
1404/08/13	2,420	2,420	2,420	2,420	2.98	679	77M	187B
1404/08/12	2,350	2,350	2,350	2,350	2.98	396	45M	106B
1404/08/11	2,282	2,282	2,282	2,282	2.98	866	96M	220B
1404/08/10	2,216	2,216	2,216	2,216	2.97	202	22M	49B
1404/08/07	2,152	2,152	2,152	2,152	2.97	207	19M	41B
1404/08/06	2,130	2,130	2,130	2,090	1.06	57	3M	5B
1404/07/23	3,918	3,880	4,000	3,918	(1.36)	337	10M	38B
1404/07/22	3,999	3,929	4,048	3,972	(0.13)	209	4M	15B
1404/07/21	4,140	3,935	4,140	3,977	(1.49)	581	11M	46B
1404/07/20	3,979	3,880	4,042	4,037	2.85	548	28M	112B
1404/07/19	3,911	3,881	3,995	3,925	(1.21)	311	7M	28B
1404/07/16	4,048	3,911	4,048	3,973	(1.22)	181	2M	8B
1404/07/15	3,980	3,980	4,052	4,022	2.18	163	5M	18B
1404/07/14	4,103	3,890	4,103	3,936	(1.85)	1,729	9M	36B
1404/07/13	4,100	3,964	4,100	4,010	0.65	211	4M	15B
1404/07/12	3,968	3,968	3,984	3,984	3.00	176	11M	43B
1404/07/09	3,850	3,847	3,983	3,868	(2.45)	2,147	14M	54B
1404/07/08	4,035	3,927	4,039	3,965	(2.05)	1,142	9M	37B
1404/07/07	4,052	4,000	4,052	4,048	2.90	305	16M	64B
1404/07/06	3,934	3,934	3,934	3,934	2.98	125	12M	46B
1404/07/05	3,637	3,637	3,825	3,820	2.85	159	6M	24B
1404/07/02	3,640	3,640	3,740	3,714	(0.77)	174	2M	8B
1404/07/01	3,747	3,717	3,806	3,743	0.29	167	2M	8B
1404/06/31	3,788	3,691	3,797	3,732	0.89	269	3M	10B
1404/06/30	3,650	3,645	3,757	3,699	(1.54)	154	2M	9B
1404/06/29	3,757	3,757	3,860	3,757	(3.0)	183	15M	58B
1404/06/26	3,929	3,851	3,929	3,873	(1.45)	340	5M	18B
1404/06/25	3,968	3,892	3,977	3,930	(1.03)	292	4M	14B
1404/06/24	3,988	3,923	4,090	3,971	(0.5)	256	2M	10B
1404/06/23	3,969	3,969	4,044	3,991	1.63	130	3M	14B
1404/06/22	3,930	3,913	4,000	3,927	(0.08)	71	1M	5B
1404/06/18	3,982	3,895	4,010	3,930	(0.78)	343	4M	15B
1404/06/17	3,868	3,868	3,966	3,961	2.86	177	7M	29B
1404/06/16	3,863	3,839	3,901	3,851	(0.34)	152	6M	23B
1404/06/15	3,920	3,838	3,923	3,864	(0.05)	186	3M	12B
1404/06/12	3,878	3,878	3,878	3,866	2.66	79	4M	14B
1404/06/11	3,753	3,753	3,854	3,766	0.64	70	892K	3B
1404/06/09	3,623	3,623	3,796	3,742	0.19	79	2M	8B
1404/06/08	3,685	3,685	3,798	3,735	(1.66)	78	2M	8B
1404/06/05	3,920	3,716	3,920	3,798	(0.84)	160	2M	6B
1404/06/04	3,846	3,834	3,864	3,830	0.05	82	405K	2B
1404/06/03	3,858	3,786	3,870	3,828	(0.34)	293	3M	10B
1404/06/01	3,841	3,814	3,919	3,841	0.95	219	2M	9B
1404/05/29	3,825	3,790	3,840	3,805	0.45	250	3M	11B
1404/05/28	3,730	3,730	3,821	3,788	0.03	108	1M	4B
1404/05/27	3,825	3,757	3,830	3,787	1.83	139	3M	10B
1404/05/26	3,705	3,705	3,797	3,719	0.87	82	1M	5B
1404/05/25	3,639	3,557	3,749	3,687	1.29	192	3M	10B
1404/05/22	3,646	3,639	3,738	3,640	(2.96)	171	11M	42B
1404/05/21	3,777	3,674	3,800	3,751	(0.79)	85	2M	9B
1404/05/20	3,782	3,681	3,783	3,781	(0.16)	79	777K	3B
1404/05/19	3,762	3,750	3,877	3,787	0.58	90	1M	4B
1404/05/18	3,728	3,728	3,865	3,765	0.32	54	660K	3B
1404/05/15	3,721	3,714	3,800	3,753	(1.57)	144	6M	23B
1404/05/14	3,800	3,800	3,906	3,813	0.53	95	2M	6B
1404/05/13	3,760	3,760	3,896	3,793	(0.21)	211	6M	22B
1404/05/12	3,892	3,768	3,899	3,801	0.40	286	7M	25B
1404/05/11	3,776	3,759	3,849	3,786	0.16	611	13M	49B
1404/05/08	3,874	3,761	3,878	3,780	(2.5)	237	6M	23B
1404/05/07	3,876	3,874	3,970	3,877	(2.91)	217	8M	32B
1404/05/06	3,993	3,993	4,087	3,993	(2.99)	132	5M	20B
1404/05/04	4,061	4,061	4,189	4,116	(1.13)	280	6M	23B
1404/05/01	4,070	4,058	4,090	4,163	(0.14)	27	217K	882M
1404/04/29	4,191	4,075	4,271	4,169	(0.5)	352	4M	17B
1404/04/28	4,218	4,164	4,279	4,190	(0.59)	345	3M	13B
1404/04/25	4,228	4,209	4,270	4,215	0.64	222	2M	9B
1404/04/24	4,267	4,152	4,267	4,188	0.38	169	2M	10B
1404/04/23	4,199	4,159	4,260	4,172	0.31	511	2M	8B
1404/04/22	4,100	4,082	4,200	4,159	0.58	680	4M	15B
1404/04/21	4,220	4,126	4,225	4,135	0.27	129	1M	6B
1404/04/18	4,103	4,103	4,295	4,124	(2.48)	309	6M	26B
1404/04/17	4,262	4,227	4,263	4,229	(2.94)	129	4M	18B
1404/04/16	4,450	4,334	4,450	4,357	(0.75)	464	5M	23B
1404/04/11	4,360	4,360	4,560	4,390	(2.23)	1,355	30M	130B
1404/04/10	4,490	4,490	4,490	4,490	(2.81)	75	3M	13B
1404/04/09	4,620	4,620	4,620	4,620	(2.94)	345	20M	92B
1404/04/08	4,760	4,760	4,760	4,760	(2.86)	81	3M	14B
1404/04/07	4,900	4,900	4,900	4,900	(2.97)	75	3M	15B
1404/03/21	5,180	4,980	5,180	5,050	(1.56)	362	5M	27B
1404/03/20	5,120	5,110	5,240	5,130	(2.47)	284	3M	13B
1404/03/19	5,210	5,120	5,410	5,260	0.0	400	4M	21B
1404/03/18	5,250	5,250	5,370	5,260	(2.77)	258	3M	16B
1404/03/17	5,410	5,410	5,410	5,410	(2.87)	130	3M	15B
1404/03/13	5,780	5,540	5,780	5,570	(2.45)	413	6M	33B
1404/03/12	5,570	5,570	5,730	5,710	2.51	377	7M	41B
1404/03/11	5,670	5,450	5,670	5,570	0.91	600	7M	40B
1404/03/10	5,520	5,420	5,520	5,520	2.99	505	12M	65B
1404/03/07	5,260	5,260	5,410	5,360	2.49	283	8M	41B
1404/03/03	5,310	5,260	5,340	5,310	2.31	644	14M	74B
1404/02/31	5,180	5,180	5,300	5,190	(2.63)	668	5M	27B
1404/02/30	5,500	5,280	5,500	5,330	(2.02)	957	6M	33B
1404/02/29	5,530	5,400	5,550	5,440	(1.63)	709	6M	32B
1404/02/28	5,510	5,480	5,580	5,530	0.55	604	7M	41B
1404/02/27	5,440	5,390	5,550	5,500	2.04	635	11M	60B
1404/02/24	5,420	5,350	5,460	5,390	(0.55)	429	5M	27B
1404/02/23	5,550	5,360	5,550	5,420	(0.55)	484	5M	27B
1404/02/22	5,450	5,430	5,450	5,450	2.83	245	5M	29B
1404/02/21	5,420	5,230	5,460	5,300	(1.67)	764	7M	38B
1404/02/20	5,500	5,350	5,590	5,390	(2.18)	927	15M	83B
1404/02/17	5,480	5,360	5,520	5,510	2.80	627	17M	94B
1404/02/16	5,300	5,240	5,420	5,360	1.71	562	7M	38B
1404/02/15	5,390	5,180	5,400	5,270	(0.75)	776	8M	43B
1404/02/14	5,280	5,280	5,430	5,310	(2.39)	1,104	16M	83B
1404/02/13	5,520	5,410	5,580	5,440	(2.33)	958	7M	40B
1404/02/10	5,530	5,500	5,590	5,570	2.58	481	9M	52B
1404/02/09	5,430	5,250	5,430	5,430	2.84	763	28M	152B
1404/02/08	5,230	5,130	5,340	5,280	1.73	316	3M	16B
1404/02/07	5,160	5,160	5,300	5,190	(2.26)	513	11M	55B
1404/02/06	5,390	5,200	5,390	5,310	1.36	853	18M	95B
1404/02/03	5,092	5,091	5,292	5,239	1.97	448	8M	39B
1404/02/02	5,147	5,080	5,209	5,138	(0.37)	452	8M	39B
1404/02/01	5,167	5,030	5,167	5,157	2.79	735	19M	97B
1404/01/31	5,017	5,016	5,017	5,017	3.00	126	3M	17B
1404/01/30	4,839	4,764	4,911	4,871	2.16	347	4M	21B
1404/01/27	4,851	4,729	4,851	4,768	(1.83)	366	5M	25B
1404/01/26	5,000	4,853	5,000	4,857	(2.92)	387	7M	35B
1404/01/25	5,004	4,980	5,004	5,003	2.96	373	8M	39B
1404/01/24	4,859	4,857	4,859	4,859	2.99	248	8M	40B
1404/01/23	4,758	4,679	4,760	4,718	0.86	217	3M	13B
1404/01/20	4,808	4,613	4,808	4,678	(0.4)	214	4M	17B
1404/01/19	4,697	4,697	4,697	4,697	2.98	186	10M	49B
1404/01/18	4,750	4,526	4,750	4,561	(2.23)	240	6M	29B
1404/01/17	4,803	4,653	4,849	4,665	(2.73)	320	7M	33B
1404/01/16	4,774	4,671	4,807	4,796	2.76	288	5M	22B
1404/01/10	4,700	4,631	4,734	4,667	0.69	184	2M	8B
1404/01/09	4,711	4,629	4,726	4,635	(2.87)	427	13M	61B
1404/01/06	4,988	4,711	4,988	4,772	(1.73)	332	3M	16B
1404/01/05	4,852	4,803	4,871	4,856	2.66	198	3M	17B
1403/12/28	4,727	4,727	4,870	4,730	(2.93)	468	11M	54B
1403/12/27	4,900	4,862	4,999	4,873	(2.77)	710	28M	136B
1403/12/26	5,060	4,880	5,097	5,012	0.34	502	10M	48B
1403/12/25	4,851	4,851	4,995	4,995	2.99	822	56M	278B
1403/12/22	4,780	4,780	4,970	4,850	(1.02)	483	6M	30B
1403/12/21	4,960	4,840	5,000	4,900	(1.41)	171	2M	12B
1403/12/20	5,110	4,950	5,200	4,970	(2.55)	365	6M	30B
1403/12/19	5,100	5,100	5,200	5,100	(2.86)	349	7M	36B
1403/12/18	5,250	5,210	5,500	5,250	(2.23)	321	5M	24B
1403/12/15	5,300	5,250	5,470	5,370	(0.56)	180	1M	8B
1403/12/14	5,250	5,250	5,530	5,400	0.37	215	2M	12B
1403/12/13	5,410	5,380	5,410	5,380	(2.89)	275	5M	27B
1403/12/12	5,540	5,500	5,710	5,540	(2.12)	359	5M	26B
1403/12/11	5,570	5,550	5,830	5,660	(0.88)	231	2M	9B
1403/12/08	5,720	5,710	5,810	5,710	(2.89)	312	7M	41B
1403/12/07	5,810	5,750	5,930	5,880	1.91	299	3M	20B
1403/12/06	5,560	5,560	5,790	5,770	2.49	264	5M	28B
1403/12/05	5,600	5,570	5,680	5,630	0.36	287	3M	15B
1403/12/04	5,760	5,530	5,760	5,610	(1.06)	329	2M	14B
1403/12/01	5,560	5,560	5,770	5,670	0.89	226	2M	12B
1403/11/30	5,550	5,510	5,700	5,620	0.18	242	2M	13B
1403/11/29	5,700	5,540	5,780	5,610	(1.23)	309	4M	21B
1403/11/28	5,680	5,680	5,850	5,680	(2.91)	555	19M	109B
1403/11/27	5,860	5,850	5,870	5,850	(2.99)	393	12M	68B
1403/11/23	6,270	6,030	6,270	6,030	(2.9)	728	12M	75B
1403/11/21	6,230	6,100	6,450	6,210	(1.11)	884	13M	83B
1403/11/17	6,410	6,160	6,450	6,280	(0.63)	332	3M	21B
1403/11/16	6,190	6,190	6,390	6,320	1.77	256	3M	16B
1403/11/15	6,200	6,150	6,340	6,210	0.49	318	3M	16B
1403/11/14	6,300	6,150	6,450	6,180	(2.37)	589	9M	57B
1403/11/13	6,400	6,310	6,550	6,330	(2.62)	346	3M	19B
1403/11/10	6,590	6,440	6,610	6,500	0.15	294	2M	14B
1403/11/08	6,280	6,280	6,510	6,490	2.53	564	6M	39B
1403/11/07	6,490	6,300	6,580	6,330	(2.47)	654	10M	61B
1403/11/06	6,660	6,440	6,700	6,490	(2.11)	798	10M	67B
1403/11/03	6,680	6,560	6,740	6,630	1.07	637	10M	66B
1403/11/02	6,520	6,360	6,660	6,560	0.15	812	23M	153B
1403/11/01	6,850	6,520	6,890	6,550	(2.53)	556	13M	83B
1403/10/30	6,630	6,600	6,930	6,720	(1.03)	766	10M	70B
1403/10/29	6,970	6,790	6,970	6,790	(2.86)	803	18M	120B
1403/10/26	7,050	6,980	7,140	6,990	(2.78)	1,893	53M	369B
1403/10/24	7,240	7,140	7,290	7,190	(2.31)	365	9M	67B
1403/10/19	7,360	7,270	7,360	7,360	2.94	1,705	63M	466B
1403/10/18	7,150	7,150	7,150	7,150	2.88	186	10M	72B
1403/10/17	6,950	6,950	6,950	6,950	2.96	178	7M	49B
1403/10/16	6,750	6,750	6,750	6,750	2.90	207	7M	45B
1403/10/15	6,560	6,560	6,560	6,560	2.98	119	3M	22B
1403/10/12	6,210	6,140	6,390	6,370	2.58	596	12M	79B
1403/10/11	6,210	6,150	6,450	6,210	(2.05)	632	7M	41B
1403/10/10	6,380	6,340	6,510	6,340	(2.91)	616	10M	64B
1403/10/09	6,690	6,360	6,700	6,530	0.0	665	9M	59B
1403/10/08	6,490	6,310	6,540	6,530	2.83	962	20M	128B
1403/10/05	6,460	6,270	6,520	6,350	(1.7)	772	12M	76B
1403/10/04	6,440	6,330	6,470	6,460	2.70	799	13M	87B
1403/10/03	6,200	6,080	6,350	6,290	1.94	591	10M	64B
1403/10/02	6,310	6,130	6,310	6,170	(2.22)	835	11M	69B
1403/10/01	6,290	6,290	6,310	6,310	2.94	521	9M	55B
1403/09/28	6,050	5,980	6,290	6,130	(0.49)	798	10M	59B
1403/09/27	6,200	6,140	6,370	6,160	(2.53)	1,025	14M	89B
1403/09/26	6,440	6,310	6,440	6,320	(2.77)	1,393	19M	118B
1403/09/25	6,760	6,450	6,800	6,500	(2.11)	2,394	41M	268B
1403/09/24	6,640	6,580	6,640	6,640	2.95	1,055	22M	147B
1403/09/21	6,420	6,260	6,560	6,450	0.94	1,020	16M	100B
1403/09/20	6,500	6,190	6,570	6,390	0.16	2,171	33M	209B
1403/09/19	6,380	6,380	6,380	6,380	2.90	276	11M	69B
1403/09/18	6,030	6,030	6,390	6,200	(0.16)	2,058	39M	242B
1403/09/17	6,400	6,170	6,460	6,210	(2.36)	759	13M	81B
1403/09/14	6,330	6,320	6,470	6,360	(2.3)	2,124	35M	224B
1403/09/13	6,810	6,430	6,810	6,510	(1.66)	3,101	65M	425B
1403/09/12	6,620	6,540	6,620	6,620	2.95	754	25M	164B
1403/09/11	6,440	6,300	6,440	6,430	2.72	2,666	105M	673B
1403/09/10	6,260	6,260	6,260	6,260	2.96	117	4M	27B
1403/09/07	6,000	6,000	6,100	6,080	2.53	411	14M	88B
1403/09/06	5,930	5,890	5,930	5,930	2.95	3,399	178M	1T
1403/09/05	5,760	5,760	5,760	5,760	2.86	833	71M	411B
1403/09/04	5,570	5,510	5,600	5,600	2.94	745	61M	342B
1403/09/03	5,550	5,390	5,550	5,440	0.0	126	734K	4B
1403/08/30	5,310	5,310	5,490	5,440	(0.18)	78	358K	2B
1403/08/29	5,600	5,310	5,600	5,450	(0.37)	150	833K	4B
1403/08/28	5,530	5,400	5,590	5,470	0.37	151	797K	4B
1403/08/27	5,610	5,310	5,610	5,450	(0.37)	155	998K	5B
1403/08/26	5,480	5,380	5,480	5,470	2.63	186	5M	28B
1403/08/23	5,460	5,350	5,470	5,330	0.19	67	345K	2B
1403/08/22	5,310	5,310	5,460	5,320	0.19	58	467K	3B
1403/08/21	5,200	5,200	5,440	5,310	0.38	78	429K	2B
1403/08/16	5,170	5,170	5,300	5,290	(0.56)	49	558K	3B
1403/08/15	5,220	5,210	5,240	5,320	(0.93)	86	911K	5B
1403/08/14	5,220	5,220	5,250	5,370	(0.19)	27	120K	630M
1403/08/13	5,280	5,250	5,330	5,380	(0.55)	56	459K	2B
1403/08/12	5,350	5,270	5,530	5,410	(0.37)	91	377K	2B
1403/08/09	5,330	5,300	5,350	5,430	(0.55)	87	618K	3B
1403/08/08	5,340	5,330	5,490	5,460	(0.55)	118	563K	3B
1403/08/07	5,490	5,480	5,590	5,490	(2.66)	159	3M	19B
1403/08/06	5,730	5,690	5,740	5,640	1.08	108	1M	6B
1403/08/05	5,410	5,410	5,720	5,580	0.36	64	328K	2B
1403/08/02	5,440	5,440	5,440	5,560	(0.71)	47	678K	4B
1403/08/01	5,500	5,500	5,600	5,600	(1.06)	57	960K	5B
1403/07/30	5,550	5,550	5,620	5,660	(1.05)	72	972K	5B
1403/07/29	5,610	5,590	5,610	5,720	(0.69)	49	736K	4B
1403/07/28	5,650	5,630	5,650	5,760	(0.69)	62	706K	4B
1403/07/25	5,770	5,770	5,990	5,800	(2.36)	579	2M	14B
1403/07/24	5,960	5,790	5,960	5,940	(0.34)	31	375K	2B
1403/07/23	5,840	5,840	5,990	5,960	(1.0)	88	893K	5B
1403/07/22	5,870	5,870	6,180	6,020	0.17	56	387K	2B
1403/07/21	6,020	5,990	6,120	6,010	0.67	82	834K	5B
1403/07/18	5,990	5,990	6,010	5,970	0.17	70	616K	4B
1403/07/17	5,920	5,920	6,000	5,960	(0.17)	88	656K	4B
1403/07/16	5,970	5,970	5,990	5,970	(1.0)	123	6M	34B
1403/07/15	5,970	5,970	5,970	6,030	0.0	4	79K	471M
1403/07/14	5,970	5,970	5,970	6,030	0.0	16	149K	890M
1403/07/11	5,970	5,970	5,970	6,030	0.0	9	120K	715M
1403/07/10	5,970	5,970	5,980	6,030	0.0	14	68K	403M
1403/07/09	6,040	5,980	6,040	6,030	(0.17)	53	611K	4B
1403/07/08	5,980	5,980	6,090	6,040	0.0	60	201K	1B
1403/07/07	5,990	5,990	6,040	6,040	(0.17)	67	444K	3B
1403/07/04	6,180	6,080	6,190	6,050	0.33	102	555K	3B
1403/07/03	6,030	5,970	6,050	6,030	2.55	138	4M	22B
1403/07/02	5,800	5,770	6,000	5,880	(0.34)	136	1M	9B
1403/07/01	6,040	5,880	6,040	5,900	0.51	93	992K	6B
1403/06/28	5,880	5,860	5,990	5,870	0.17	64	471K	3B
1403/06/27	5,940	5,790	5,950	5,860	0.0	203	656K	4B
1403/06/26	6,000	5,740	6,000	5,860	(0.17)	76	648K	4B
1403/06/25	6,030	5,830	6,030	5,870	0.0	75	797K	5B
1403/06/24	5,850	5,840	5,870	5,870	2.98	172	4M	23B
1403/06/21	5,580	5,580	5,850	5,700	0.35	105	1M	6B
1403/06/20	5,730	5,680	5,790	5,680	0.0	36	499K	3B
1403/06/19	5,720	5,710	5,740	5,680	0.0	40	275K	2B
1403/06/18	5,580	5,550	5,690	5,680	(0.35)	62	671K	4B
1403/06/17	5,700	5,590	5,770	5,700	(0.35)	65	742K	4B
1403/06/13	5,690	5,670	5,780	5,720	0.0	27	181K	1B
1403/06/11	5,820	5,730	5,820	5,720	0.18	49	254K	1B
1403/06/10	5,770	5,740	5,780	5,710	0.71	80	934K	5B
1403/06/07	5,560	5,560	5,740	5,670	0.0	70	227K	1B
1403/06/06	5,580	5,580	5,670	5,670	(0.35)	72	511K	3B
1403/06/05	5,620	5,610	5,800	5,690	(0.52)	80	902K	5B
1403/06/03	5,800	5,620	5,830	5,720	0.0	59	316K	2B
1403/05/31	5,630	5,630	5,730	5,720	(0.35)	59	585K	3B
1403/05/30	5,830	5,630	5,840	5,740	0.0	39	122K	688M
1403/05/29	5,820	5,640	5,820	5,740	(0.17)	62	245K	1B
1403/05/28	5,640	5,640	5,860	5,750	0.0	76	507K	3B
1403/05/27	5,660	5,660	5,660	5,750	(0.35)	68	392K	2B
1403/05/24	5,720	5,720	5,790	5,770	0.0	38	132K	755M
1403/05/23	5,720	5,720	5,720	5,770	0.0	9	44K	252M
1403/05/22	5,720	5,720	5,720	5,770	0.0	27	111K	637M
1403/05/21	5,720	5,720	5,730	5,770	0.0	19	79K	452M
1403/05/20	5,770	5,750	5,810	5,770	0.0	32	233K	1B
1403/05/16	5,720	5,720	5,730	5,770	0.0	30	99K	564M
1403/05/15	5,780	5,720	5,780	5,770	0.0	72	350K	2B
1403/05/14	5,730	5,730	5,730	5,770	(0.17)	71	280K	2B
1403/05/13	5,810	5,640	5,830	5,780	(3.34)	439	2M	11B
1403/05/10	5,910	5,720	5,980	5,980	(1.64)	159	2M	11B
1403/05/09	5,950	5,920	6,100	6,080	(0.65)	114	619K	4B
1403/05/08	5,960	5,920	6,000	6,120	(0.33)	150	352K	2B
1403/05/06	6,160	5,950	6,160	6,140	(0.49)	162	521K	3B
1403/05/03	6,070	6,020	6,130	6,170	(1.28)	401	1M	7B
1403/05/02	6,180	6,070	6,260	6,250	(0.16)	64	271K	2B
1403/05/01	6,000	5,960	6,430	6,260	(0.79)	241	1M	9B
1403/04/31	6,010	6,000	6,180	6,310	(0.32)	58	164K	992M
1403/04/30	6,250	6,060	6,300	6,330	(1.71)	124	930K	6B
1403/04/27	6,300	6,250	6,480	6,440	(0.46)	115	594K	4B
1403/04/24	6,320	6,300	6,410	6,470	0.0	29	103K	652M
1403/04/23	6,450	6,220	6,600	6,470	(0.15)	131	478K	3B
1403/04/20	6,460	6,420	6,550	6,480	(0.15)	52	450K	3B
1403/04/19	6,300	6,300	6,810	6,490	0.93	137	775K	5B
1403/04/18	6,310	6,300	6,500	6,430	(0.16)	52	286K	2B
1403/04/17	6,770	6,290	6,770	6,440	0.16	165	603K	4B
1403/04/16	6,240	6,240	6,680	6,430	1.90	180	982K	7B
1403/04/13	6,400	6,320	6,410	6,310	0.16	102	722K	5B
1403/04/12	6,420	6,270	6,620	6,300	0.80	129	653K	4B
1403/04/11	6,090	6,040	6,390	6,250	(0.48)	737	2M	14B
1403/04/10	6,220	6,030	6,430	6,280	(2.03)	128	1M	7B
1403/04/09	6,450	6,290	6,450	6,410	0.0	32	85K	539M
1403/04/06	6,420	6,340	6,440	6,410	(0.16)	101	740K	5B
1403/04/04	6,540	6,340	6,540	6,420	0.0	103	391K	2B
1403/03/27	6,900	6,900	6,900	7,030	(0.14)	29	242K	2B
1403/03/26	6,920	6,920	6,930	7,040	(0.28)	59	364K	3B
1403/03/23	6,990	6,990	7,120	7,060	(0.98)	509	2M	11B
1403/03/22	7,010	7,010	7,290	7,130	(0.28)	165	839K	6B
1403/03/21	7,290	7,050	7,290	7,150	0.0	47	85K	604M
1403/03/16	7,070	7,070	7,090	7,150	(0.83)	153	1M	8B
1403/03/13	7,120	7,090	7,370	7,210	(0.28)	163	721K	5B
1403/03/12	7,180	7,120	7,400	7,230	(0.41)	154	957K	7B
1403/03/09	7,190	7,170	7,290	7,260	(0.68)	266	1M	10B
1403/03/08	7,190	7,190	7,380	7,310	0.0	83	252K	2B
1403/03/07	7,190	7,190	7,200	7,310	(0.27)	60	402K	3B
1403/03/06	7,260	7,260	7,310	7,330	(0.95)	93	1M	10B
1403/03/05	7,490	7,310	7,500	7,400	(0.67)	130	1M	8B
1403/03/01	7,370	7,370	7,500	7,450	(0.93)	213	1M	10B
1403/02/30	7,550	7,130	7,550	7,520	(1.83)	152	772K	6B
1403/02/29	7,550	7,370	7,550	7,660	(0.52)	122	430K	3B
1403/02/26	7,500	7,380	7,660	7,700	(0.9)	75	588K	4B
1403/02/25	7,500	7,500	7,810	7,770	(0.26)	60	243K	2B
1403/02/24	7,700	7,440	7,700	7,790	(1.64)	138	959K	7B
1403/02/23	7,720	7,700	7,900	7,920	(0.75)	130	676K	5B
1403/02/22	7,800	7,750	8,010	7,980	(0.5)	99	500K	4B
1403/02/19	7,770	7,770	8,100	8,020	(0.12)	85	302K	2B
1403/02/18	8,050	7,820	8,100	8,030	(0.25)	104	805K	6B
1403/02/17	8,050	7,850	8,050	8,050	(0.98)	214	1M	8B
1403/02/16	7,790	7,790	8,190	8,130	(0.37)	134	552K	4B
1403/02/12	7,910	7,910	8,170	8,160	(0.61)	175	776K	6B
1403/02/11	8,100	8,010	8,240	8,210	(0.24)	114	362K	3B
1403/02/10	8,200	8,100	8,280	8,230	(0.12)	125	318K	3B
1403/02/09	8,380	8,200	8,380	8,240	0.12	160	715K	6B
1403/02/08	8,200	8,200	8,450	8,230	0.86	318	1M	11B
1403/02/05	8,270	8,100	8,300	8,160	0.99	339	2M	20B
1403/02/04	8,300	8,030	8,300	8,080	0.0	95	636K	5B
1403/02/03	8,350	8,000	8,350	8,080	0.12	128	374K	3B
1403/02/02	8,450	8,140	8,450	8,070	1.13	152	1M	9B
1403/02/01	8,020	8,000	8,300	7,980	0.25	89	366K	3B
1403/01/29	8,000	7,910	8,020	7,960	0.13	49	308K	2B
1403/01/28	7,920	7,900	8,040	7,950	(0.25)	135	759K	6B
1403/01/27	8,030	7,920	8,030	7,970	0.13	104	513K	4B
1403/01/26	7,960	7,960	7,990	7,960	(1.0)	233	3M	26B
1403/01/25	8,180	7,750	8,180	8,040	(0.86)	342	700K	5B
1403/01/21	8,100	8,030	8,230	8,110	0.0	432	628K	5B
1403/01/20	8,100	8,040	8,150	8,110	0.0	113	218K	2B
1403/01/19	8,160	7,920	8,320	8,110	(0.12)	88	268K	2B
1403/01/18	8,020	7,860	8,180	8,120	(0.49)	126	974K	8B
1403/01/15	8,030	8,030	8,190	8,160	0.0	57	199K	2B
1403/01/14	8,200	7,990	8,290	8,160	(0.61)	150	696K	6B
1403/01/11	8,340	8,210	8,340	8,210	0.0	61	483K	4B
1403/01/08	8,420	8,260	8,420	8,210	0.24	75	587K	5B
1403/01/07	8,420	8,200	8,420	8,190	0.0	86	265K	2B
1403/01/06	8,260	8,250	8,560	8,190	0.49	150	548K	5B
1403/01/05	8,040	8,040	8,640	8,150	0.74	141	608K	5B
1402/12/28	7,980	7,980	8,190	8,090	0.0	126	533K	4B
1402/12/27	7,980	7,980	8,180	8,090	(0.25)	136	638K	5B
1402/12/26	8,000	7,960	8,190	8,110	(0.12)	128	297K	2B
1402/12/23	8,030	8,000	8,170	8,120	(0.12)	81	220K	2B
1402/12/22	8,030	8,020	8,270	8,130	(0.12)	83	293K	2B
1402/12/21	8,220	8,010	8,240	8,140	(0.12)	96	368K	3B
1402/12/20	8,200	8,000	8,200	8,150	(0.85)	318	1M	11B
1402/12/19	8,390	8,120	8,390	8,220	0.0	95	159K	1B
1402/12/16	8,370	8,100	8,430	8,220	0.0	113	584K	5B
1402/12/15	8,200	8,160	8,340	8,220	0.12	128	868K	7B
1402/12/14	8,280	8,180	8,440	8,210	0.12	113	899K	7B
1402/12/13	8,390	8,120	8,470	8,200	0.49	239	3M	22B
1402/12/12	8,100	8,030	8,280	8,160	0.12	172	1M	12B
1402/12/09	7,990	7,990	8,440	8,150	0.0	78	310K	3B
1402/12/08	8,010	8,010	8,170	8,150	(0.24)	94	673K	5B
1402/12/07	8,130	8,000	8,260	8,170	(1.92)	205	2M	13B
1402/12/05	8,350	8,130	8,600	8,330	(0.24)	110	479K	4B
1402/12/02	8,160	8,160	8,330	8,350	(0.24)	95	503K	4B
1402/12/01	8,360	8,320	8,480	8,370	(0.12)	90	771K	6B
1402/11/30	8,370	8,350	8,570	8,380	0.12	126	2M	15B
1402/11/29	8,290	8,110	8,490	8,370	(0.12)	176	1M	10B
1402/11/28	8,420	8,090	8,420	8,380	(1.53)	203	1M	10B
1402/11/25	8,500	8,240	8,600	8,510	(1.16)	181	885K	7B
1402/11/24	8,870	8,310	8,880	8,610	(0.23)	132	677K	6B
1402/11/23	8,230	8,200	8,940	8,630	3.11	407	3M	22B
1402/11/21	8,290	8,200	8,410	8,370	(0.12)	117	192K	2B
1402/11/18	8,300	8,240	8,410	8,380	(0.12)	430	617K	5B
1402/11/17	8,320	8,230	8,430	8,390	(0.24)	147	555K	5B
1402/11/16	8,420	8,270	8,470	8,410	(0.12)	206	813K	7B
1402/11/15	8,540	8,300	8,540	8,420	(0.12)	90	362K	3B
1402/11/14	8,490	8,300	8,530	8,430	(0.24)	122	711K	6B
1402/11/11	8,470	8,350	8,470	8,450	(0.35)	357	808K	7B
1402/11/10	8,600	8,100	8,600	8,480	(1.28)	185	1M	11B
1402/11/09	9,040	8,440	9,040	8,590	1.30	263	1M	11B
1402/11/08	8,510	8,350	8,570	8,480	(1.4)	271	2M	15B
1402/11/07	8,600	8,400	8,790	8,600	(1.94)	322	2M	14B
1402/11/04	8,780	8,540	9,000	8,770	(0.11)	192	1M	9B
1402/11/03	8,840	8,300	8,840	8,780	(1.13)	147	726K	6B
1402/11/02	8,920	8,560	8,920	8,880	(0.45)	133	437K	4B
1402/11/01	8,970	8,550	8,970	8,920	(0.56)	135	469K	4B
1402/10/30	9,010	8,850	9,010	8,970	(0.44)	258	2M	19B
1402/10/27	9,030	8,890	9,030	9,010	(0.22)	148	792K	7B
1402/10/26	9,040	8,890	9,080	9,030	(0.11)	155	664K	6B
1402/10/25	9,140	8,880	9,220	9,040	(1.09)	488	2M	20B
1402/10/24	9,010	9,010	9,220	9,140	(1.19)	268	2M	15B
1402/10/23	9,240	9,060	9,290	9,250	(0.43)	182	654K	6B
1402/10/20	9,200	9,170	9,410	9,290	(0.11)	251	994K	9B
1402/10/19	9,320	9,110	9,400	9,300	(0.32)	727	1M	13B
1402/10/18	9,440	9,180	9,440	9,330	(0.11)	247	1M	9B
1402/10/17	9,350	9,220	9,370	9,340	(0.11)	150	581K	5B
1402/10/16	9,360	9,230	9,370	9,350	(0.21)	192	774K	7B
1402/10/13	9,390	9,140	9,390	9,370	(0.21)	140	289K	3B
1402/10/12	9,420	9,180	9,420	9,390	(0.11)	113	180K	2B
1402/10/11	9,400	9,210	9,480	9,400	0.0	127	459K	4B
1402/10/10	9,400	9,320	9,570	9,400	0.11	157	598K	6B
1402/10/09	9,280	9,250	9,600	9,390	1.40	306	2M	15B
1402/10/06	9,020	9,020	9,350	9,260	0.22	182	1M	11B
1402/10/05	9,250	9,110	9,280	9,240	(0.11)	168	879K	8B
1402/10/04	9,100	9,070	9,330	9,250	0.11	265	2M	18B
1402/10/03	9,230	9,130	9,320	9,240	0.11	297	2M	20B
1402/10/02	9,250	9,110	9,300	9,230	(0.22)	152	1M	12B
1402/09/29	9,320	9,220	9,320	9,250	0.22	223	2M	15B
1402/09/28	9,120	9,100	9,330	9,230	1.21	443	3M	26B
1402/09/27	9,050	8,970	9,250	9,120	0.77	405	5M	41B
1402/09/25	9,020	8,820	9,200	9,050	0.33	246	2M	15B
1402/09/22	9,000	8,860	9,160	9,020	0.33	267	2M	18B
1402/09/21	9,050	8,860	9,050	8,990	0.11	304	2M	17B
1402/09/20	8,970	8,900	9,050	8,980	0.11	286	2M	18B
1402/09/19	8,910	8,900	9,070	8,970	(0.11)	423	2M	21B
1402/09/18	9,100	8,900	9,110	8,980	(0.11)	260	2M	15B
1402/09/15	9,130	8,830	9,130	8,990	(0.44)	679	3M	25B
1402/09/14	9,000	8,890	9,220	9,030	0.78	435	2M	22B
1402/09/13	8,710	8,710	9,240	8,960	1.93	765	8M	73B
1402/09/12	8,730	8,640	8,890	8,790	0.34	272	2M	16B
1402/09/11	8,720	8,720	8,970	8,760	1.39	316	2M	15B
1402/09/08	8,560	8,550	8,790	8,640	0.0	414	2M	16B
1402/09/07	8,530	8,520	8,790	8,640	(0.12)	240	1M	11B
1402/09/06	8,520	8,520	8,790	8,650	(0.46)	410	2M	15B
1402/09/05	8,710	8,510	8,890	8,690	(0.23)	532	2M	17B
1402/09/04	8,600	8,510	8,960	8,710	(1.47)	836	4M	31B
1402/09/01	8,890	8,590	9,060	8,840	(0.45)	980	5M	46B
1402/08/30	8,340	8,340	8,900	8,880	6.73	1,700	24M	209B
1402/08/29	8,300	8,140	8,420	8,320	(1.19)	271	1M	12B
1402/08/28	8,470	8,340	8,490	8,420	0.0	130	428K	4B
1402/08/27	8,410	8,300	8,470	8,420	0.0	133	378K	3B
1402/08/24	8,440	8,250	8,460	8,420	(0.36)	203	1M	9B
1402/08/23	8,510	8,290	8,530	8,450	(0.71)	216	947K	8B
1402/08/22	8,550	8,360	8,550	8,510	(0.23)	248	1M	10B
1402/08/21	8,580	8,460	8,580	8,530	0.0	84	269K	2B
1402/08/20	8,360	8,340	8,660	8,530	0.12	169	1M	9B
1402/08/17	8,690	8,440	8,690	8,520	0.24	343	1M	12B
1402/08/16	8,370	8,370	8,620	8,500	0.47	160	1M	11B
1402/08/15	8,580	8,320	8,600	8,460	0.0	171	702K	6B
1402/08/14	8,660	8,360	8,660	8,460	0.12	257	2M	14B
1402/08/13	8,480	8,470	8,740	8,450	0.24	116	885K	8B
1402/08/10	8,300	8,300	8,620	8,430	0.0	205	790K	7B
1402/08/09	8,620	8,370	8,620	8,430	0.0	80	237K	2B
1402/08/08	8,060	8,060	8,640	8,430	0.12	95	380K	3B
1402/08/07	8,390	8,220	8,540	8,420	0.36	114	1M	9B
1402/08/06	8,700	8,310	8,700	8,390	(6.05)	255	3M	21B
1402/08/03	8,740	8,570	8,970	8,930	(0.45)	133	636K	6B
1402/08/02	9,120	8,500	9,120	8,970	(0.88)	142	650K	6B
1402/08/01	9,000	8,740	9,000	9,050	(0.55)	134	653K	6B
1402/07/30	9,060	9,060	9,180	9,100	0.11	157	941K	9B
1402/07/29	9,130	9,030	9,270	9,090	(0.11)	155	989K	9B
1402/07/26	9,020	8,870	9,290	9,100	(0.22)	386	2M	14B
1402/07/25	9,290	9,080	9,290	9,120	0.11	191	843K	8B
1402/07/24	9,170	9,070	9,200	9,110	0.0	216	1M	9B
1402/07/23	8,970	8,970	9,290	9,110	0.0	172	1M	13B
1402/07/22	9,020	8,890	9,120	9,110	(0.33)	176	565K	5B
1402/07/19	9,240	9,070	9,330	9,140	0.11	148	428K	4B
1402/07/18	9,360	9,100	9,360	9,130	0.11	179	2M	17B
1402/07/17	9,110	8,830	9,510	9,120	(0.65)	416	2M	20B
1402/07/16	9,420	9,040	9,520	9,180	(4.57)	544	3M	26B
1402/07/15	9,500	9,480	9,690	9,620	(0.21)	136	512K	5B
1402/07/12	9,700	9,520	9,730	9,640	(0.31)	143	835K	8B
1402/07/10	9,740	9,550	9,740	9,670	(0.21)	124	615K	6B
1402/07/09	9,710	9,560	9,840	9,690	(0.1)	300	842K	8B
1402/07/08	9,640	9,630	9,890	9,700	1.46	372	3M	25B
1402/07/05	9,590	9,450	9,700	9,560	0.21	197	1M	13B
1402/07/04	9,590	9,450	9,590	9,540	(0.1)	149	1M	11B
1402/07/03	9,740	9,370	9,740	9,550	(0.62)	218	2M	17B
1402/07/01	9,560	9,540	9,740	9,610	(0.1)	155	683K	7B
1402/06/29	9,560	9,550	9,740	9,620	0.10	135	760K	7B
1402/06/28	9,640	9,440	9,750	9,610	0.21	241	1M	14B
1402/06/27	9,540	9,480	9,700	9,590	(0.21)	304	2M	15B
1402/06/26	9,570	9,510	9,810	9,610	(2.04)	603	3M	29B
1402/06/22	10,000	9,590	10,130	9,810	(0.81)	842	5M	51B
1402/06/21	9,790	9,740	10,180	9,890	2.06	857	10M	99B
1402/06/20	9,640	9,630	9,960	9,690	1.57	378	2M	16B
1402/06/19	9,530	9,300	9,680	9,540	0.10	580	5M	43B
1402/06/18	9,520	9,450	9,670	9,530	0.32	455	2M	16B
1402/06/14	9,500	9,460	9,720	9,500	0.96	346	2M	17B
1402/06/13	9,480	9,310	9,520	9,410	0.11	210	826K	8B
1402/06/12	9,450	9,250	9,540	9,400	0.32	270	1M	13B
1402/06/11	9,480	9,250	9,560	9,370	(0.32)	331	2M	14B
1402/06/08	9,440	9,190	9,570	9,400	(0.42)	495	2M	21B
1402/06/07	9,600	9,290	9,660	9,440	0.0	513	2M	20B
1402/06/06	9,540	9,320	9,590	9,440	0.32	297	1M	14B
1402/06/05	9,570	9,340	9,590	9,410	0.75	331	2M	15B
1402/06/04	9,370	9,260	9,590	9,340	1.19	349	2M	16B
1402/06/01	9,200	9,120	9,350	9,230	1.21	300	3M	30B
1402/05/31	9,280	8,710	9,290	9,120	(1.72)	381	3M	29B
1402/05/30	9,370	9,160	9,480	9,280	(0.11)	276	795K	7B
1402/05/29	9,310	9,250	9,370	9,290	0.0	215	2M	16B
1402/05/28	9,350	9,230	9,360	9,290	0.22	541	5M	47B
1402/05/25	9,330	9,000	9,330	9,270	(0.64)	247	2M	16B
1402/05/24	9,400	8,960	9,400	9,330	(0.85)	267	830K	8B
1402/05/23	9,520	9,250	9,530	9,410	(0.32)	251	1M	9B
1402/05/22	9,440	9,320	9,470	9,440	(0.32)	157	874K	8B
1402/05/21	9,530	9,210	9,530	9,470	(0.63)	235	781K	7B
1402/05/18	9,630	9,420	9,630	9,530	(0.1)	135	536K	5B
1402/05/17	9,580	9,350	9,600	9,540	(0.42)	322	2M	19B
1402/05/16	9,610	9,430	9,740	9,580	0.0	349	1M	13B
1402/05/15	9,710	9,470	9,830	9,580	(0.52)	308	2M	19B
1402/05/14	9,630	9,430	9,780	9,630	1.05	284	2M	18B
1402/05/10	9,620	9,440	9,660	9,530	0.0	173	771K	7B
1402/05/09	9,510	9,290	9,700	9,530	0.11	322	2M	21B
1402/05/08	9,590	9,170	9,700	9,520	0.32	458	4M	41B
1402/05/07	9,500	9,450	9,630	9,490	0.21	169	789K	8B
1402/05/04	9,540	9,340	9,660	9,470	0.53	406	4M	35B
1402/05/03	9,580	9,220	9,700	9,420	(1.67)	354	3M	25B
1402/05/02	9,500	9,400	9,890	9,580	0.95	354	4M	38B
1402/05/01	9,430	9,150	9,780	9,490	0.64	578	5M	50B
1402/04/31	9,740	9,200	9,740	9,430	(3.38)	551	2M	23B
1402/04/28	9,890	9,410	10,050	9,760	(0.31)	500	3M	28B
1402/04/27	9,720	9,720	10,000	9,790	0.72	259	1M	11B
1402/04/26	9,720	9,410	9,860	9,720	(1.62)	372	1M	13B
1402/04/25	10,030	9,440	10,030	9,880	(1.59)	278	917K	9B
1402/04/24	10,080	9,690	10,190	10,040	(0.59)	264	1M	13B
1402/04/21	10,000	9,710	10,280	10,100	(1.17)	208	957K	9B
1402/04/20	10,270	9,960	10,350	10,220	(0.49)	323	2M	17B
1402/04/19	10,150	10,060	10,380	10,270	(0.19)	367	2M	17B
1402/04/18	10,050	10,050	10,360	10,290	0.0	290	2M	17B
1402/04/17	10,480	10,150	10,480	10,290	0.0	359	2M	16B
1402/04/14	10,390	10,160	10,450	10,290	0.39	455	2M	20B
1402/04/13	10,320	10,160	10,480	10,250	1.08	373	2M	21B
1402/04/12	10,190	10,020	10,340	10,140	1.20	407	3M	28B
1402/04/11	10,190	9,970	10,190	10,020	0.10	398	3M	26B
1402/04/10	10,020	9,920	10,180	10,010	(0.1)	274	898K	9B
1402/04/07	10,190	9,750	10,190	10,020	0.20	351	3M	28B
1402/04/06	10,230	9,820	10,230	10,000	0.10	329	1M	11B
1402/04/05	10,090	9,980	10,390	9,990	1.52	474	2M	18B
1402/04/04	9,950	9,680	9,950	9,840	0.31	394	1M	14B
1402/04/03	9,990	9,620	9,990	9,810	(0.81)	393	1M	15B
1402/03/31	10,000	9,770	10,100	9,890	(1.1)	548	2M	24B
1402/03/30	10,180	9,870	10,180	10,000	(1.77)	493	2M	23B
1402/03/29	10,180	9,970	10,450	10,180	(0.49)	455	2M	19B
1402/03/28	10,850	10,100	10,850	10,230	(5.8)	745	3M	26B
1402/03/27	10,980	10,440	10,980	10,860	(1.27)	334	1M	15B
1402/03/20	11,810	11,000	11,810	11,610	(1.78)	447	4M	42B
1402/03/13	11,680	11,310	12,210	11,820	1.20	1,196	8M	96B
1402/03/10	11,810	11,300	11,900	11,680	(1.1)	402	1M	17B
1402/03/09	11,700	11,470	11,980	11,810	2.96	778	4M	46B
1402/03/08	11,330	10,780	11,900	11,470	1.24	1,193	6M	71B
1402/03/07	12,000	11,060	12,180	11,330	(4.71)	1,235	7M	82B
1402/03/06	12,560	11,700	12,560	11,890	(5.48)	1,558	9M	105B
1402/03/03	12,840	12,100	13,050	12,580	(2.02)	1,846	8M	97B
1402/03/02	12,600	12,600	12,880	12,840	6.64	2,602	20M	256B
1402/03/01	11,450	11,390	12,180	12,040	5.71	720	10M	115B
1402/02/31	11,400	11,110	11,740	11,390	0.26	366	2M	18B
1402/02/30	12,130	11,020	12,130	11,360	(4.05)	650	4M	41B
1402/02/27	11,500	11,430	12,120	11,840	2.96	373	3M	36B
1402/02/25	11,590	11,350	11,710	11,500	0.52	454	3M	37B
1402/02/24	11,360	11,100	11,690	11,440	3.34	455	3M	31B
1402/02/23	11,790	10,970	12,000	11,070	(6.11)	711	4M	48B
1402/02/20	12,710	11,540	12,750	11,790	(4.92)	615	3M	37B
1402/02/19	12,200	12,200	13,200	12,400	(5.42)	1,093	5M	66B
1402/02/18	13,110	13,110	13,500	13,110	(6.96)	429	3M	39B
1402/02/17	15,210	13,840	15,250	14,090	(5.31)	1,132	5M	75B
1402/02/16	14,380	14,380	15,100	14,880	4.94	1,684	11M	167B
1402/02/13	14,300	13,980	14,600	14,180	(0.63)	1,997	11M	156B
1402/02/12	14,250	13,930	14,440	14,270	0.21	1,555	8M	117B
1402/02/11	14,900	13,990	14,990	14,240	(4.43)	1,901	8M	114B
1402/02/10	15,400	14,480	15,400	14,900	2.90	1,501	7M	101B
1402/02/09	13,860	13,450	14,830	14,480	4.47	2,710	15M	221B
1402/02/06	14,190	13,530	14,190	13,860	(2.33)	840	4M	50B
1402/02/05	14,520	13,790	14,700	14,190	(1.46)	1,109	4M	58B
1402/02/04	15,190	14,100	15,190	14,400	(2.83)	891	3M	42B
1402/01/30	15,600	14,510	15,600	14,820	(5.0)	2,083	8M	117B
1402/01/29	15,800	15,170	15,830	15,600	5.41	2,680	11M	167B
1402/01/28	14,220	13,900	14,850	14,800	6.63	1,612	11M	166B
1402/01/27	13,420	12,800	14,000	13,880	6.04	1,585	12M	164B
1402/01/26	12,500	12,500	13,330	13,090	5.06	866	5M	69B
1402/01/22	12,720	12,110	12,720	12,460	(2.04)	500	2M	21B
1402/01/21	13,010	12,000	13,320	12,720	2.17	704	3M	43B
1402/01/20	11,950	11,810	12,780	12,450	4.18	1,049	7M	88B
1402/01/19	11,260	11,260	12,040	11,950	6.13	758	5M	59B
1402/01/16	10,950	10,910	11,690	11,260	2.83	405	3M	38B
1402/01/15	11,200	10,820	11,200	10,950	(0.09)	213	758K	8B
1402/01/14	10,940	10,710	11,250	10,960	0.27	256	1M	12B
1402/01/09	11,170	10,900	11,170	10,930	0.18	243	1M	14B
1402/01/08	10,960	10,960	11,190	10,910	0.55	192	839K	9B
1402/01/06	11,060	10,800	11,170	10,850	0.46	283	876K	10B
1402/01/05	10,900	10,610	11,310	10,800	0.37	228	797K	9B
1401/12/24	10,830	10,500	10,890	10,760	(0.65)	327	996K	11B
1401/12/23	10,910	10,520	10,910	10,830	(0.82)	215	714K	8B
1401/12/22	11,020	10,500	11,020	10,920	(1.62)	262	1M	11B
1401/12/21	11,100	10,570	11,140	11,100	(0.36)	451	20M	225B
1401/12/20	10,990	10,570	11,180	11,140	1.46	525	25M	276B
1401/12/16	11,230	10,850	11,230	10,980	(2.49)	352	4M	46B
1401/12/15	11,320	10,860	11,400	11,260	(0.71)	386	8M	94B
1401/12/14	11,350	10,970	11,590	11,340	(0.09)	594	17M	198B
1401/12/13	11,390	10,850	11,400	11,350	(0.09)	346	23M	261B
1401/12/10	11,910	10,950	11,910	11,360	(1.73)	329	2M	20B
1401/12/09	11,900	11,320	11,900	11,560	0.09	176	627K	7B
1401/12/08	11,720	10,930	11,950	11,550	1.67	375	6M	66B
1401/12/07	11,030	10,730	11,410	11,360	6.47	710	5M	61B
1401/12/06	10,170	9,820	10,680	10,670	6.81	560	9M	95B
1401/12/03	10,310	10,160	10,420	9,990	0.30	94	270K	3B
1401/12/02	10,340	9,980	10,360	9,960	0.81	153	730K	7B
1401/12/01	9,710	9,710	10,280	9,880	1.13	143	725K	7B
1401/11/30	9,910	9,580	10,090	9,770	0.21	116	427K	4B
1401/11/26	10,040	9,710	10,070	9,750	0.72	197	781K	8B
1401/11/25	9,880	9,510	10,120	9,680	(5.28)	404	3M	29B
1401/11/24	10,070	9,800	10,190	10,220	(0.39)	103	301K	3B
1401/11/23	10,020	9,920	10,300	10,260	(0.29)	114	506K	5B
1401/11/19	10,120	10,000	10,510	10,290	(0.1)	162	533K	5B
1401/11/18	9,900	9,900	10,350	10,300	(0.1)	91	208K	2B
1401/11/17	10,050	9,910	10,220	10,310	(0.39)	80	331K	3B
1401/11/16	10,180	10,030	10,510	10,350	(0.19)	123	408K	4B
1401/11/12	10,460	10,050	10,460	10,370	(0.29)	121	469K	5B
1401/11/11	10,380	10,240	10,780	10,400	0.29	131	512K	5B
1401/11/10	10,110	9,900	10,690	10,370	(0.58)	178	719K	7B
1401/11/09	10,620	9,870	10,900	10,430	(1.42)	266	1M	12B
1401/11/08	10,610	10,260	10,890	10,580	0.0	255	1M	14B
1401/11/05	10,400	10,200	10,900	10,580	(0.66)	251	2M	18B
1401/11/04	10,890	10,290	10,890	10,650	(0.19)	248	1M	13B
1401/11/03	10,750	10,220	10,910	10,670	(0.28)	416	2M	26B
1401/11/02	10,660	9,900	11,080	10,700	1.23	522	2M	24B
1401/11/01	11,000	10,130	11,090	10,570	(2.85)	394	2M	22B
1401/10/28	11,460	10,740	11,460	10,880	(0.55)	569	3M	33B
1401/10/27	10,850	10,430	11,350	10,940	3.11	671	4M	46B
1401/10/26	10,720	10,420	10,980	10,610	2.12	427	3M	33B
1401/10/24	9,600	9,570	10,550	10,390	5.38	782	6M	64B
1401/10/21	9,600	9,600	10,090	9,860	0.61	367	2M	16B
1401/10/20	9,850	9,540	9,950	9,800	(0.31)	225	778K	8B
1401/10/19	9,600	9,600	9,990	9,830	0.0	251	1M	11B
1401/10/18	9,900	9,650	9,970	9,830	(0.1)	284	1M	10B
1401/10/17	9,960	9,750	10,000	9,840	0.41	236	1M	11B
1401/10/14	10,280	9,770	10,280	9,800	0.72	270	1M	10B
1401/10/13	9,760	9,350	10,100	9,730	(3.18)	886	8M	75B
1401/10/12	10,100	9,900	10,300	10,050	0.10	364	2M	24B
1401/10/11	9,830	9,560	10,550	10,040	0.20	624	5M	49B
1401/10/10	10,570	9,970	10,570	10,020	(6.44)	607	3M	31B
1401/10/07	11,600	10,210	11,600	10,710	(2.37)	1,632	10M	105B
1401/10/05	10,990	10,530	10,990	10,970	6.71	1,026	10M	107B
1401/10/04	10,280	10,000	10,290	10,280	6.86	697	6M	60B
1401/10/03	9,930	9,530	9,940	9,620	3.55	358	2M	17B
1401/09/30	8,740	8,700	9,600	9,290	3.45	487	4M	33B
1401/09/29	9,060	8,710	9,060	8,980	6.02	559	4M	40B
1401/09/28	8,730	8,550	8,730	8,470	3.80	282	2M	13B
1401/09/27	8,290	8,200	8,530	8,160	2.26	294	1M	9B
1401/09/26	8,130	8,100	8,300	7,980	0.25	55	262K	2B
1401/09/23	8,050	7,850	8,330	7,960	0.38	86	557K	5B
1401/09/22	8,150	7,840	8,300	7,930	0.38	74	280K	2B
1401/09/21	7,710	7,710	8,170	7,900	1.15	137	1M	9B
1401/09/20	7,650	7,650	7,950	7,810	0.26	86	638K	5B
1401/09/19	7,800	7,580	7,940	7,790	0.13	114	1M	10B
1401/09/16	7,830	7,590	7,830	7,780	(0.26)	77	502K	4B
1401/09/15	7,620	7,620	7,830	7,800	0.0	28	76K	592M
1401/09/14	7,880	7,640	7,890	7,800	(0.13)	31	227K	2B
1401/09/13	7,680	7,620	7,800	7,810	0.0	40	119K	919M
1401/09/12	7,720	7,610	8,000	7,810	0.0	72	266K	2B
1401/09/09	7,870	7,750	8,010	7,810	0.51	109	642K	5B
1401/09/08	8,010	7,770	8,010	7,770	0.39	78	416K	3B
1401/09/07	7,750	7,740	7,950	7,740	0.13	63	197K	2B
1401/09/06	7,970	7,610	8,000	7,730	0.0	59	205K	2B
1401/09/05	8,070	7,650	8,070	7,730	0.0	43	190K	1B
1401/09/02	7,800	7,720	7,960	7,730	0.0	66	151K	1B
1401/09/01	7,540	7,540	8,090	7,730	0.13	72	158K	1B
1401/08/30	7,880	7,870	8,080	7,720	0.26	62	215K	2B
1401/08/29	8,010	7,900	8,090	7,700	0.79	108	530K	4B
1401/08/28	7,980	7,760	8,000	7,640	0.66	135	393K	3B
1401/08/25	7,400	7,400	8,000	7,590	0.66	119	480K	4B
1401/08/24	7,600	7,370	7,610	7,540	(0.13)	93	405K	3B
1401/08/23	7,690	7,390	7,770	7,550	0.0	47	164K	1B
1401/08/22	7,470	7,470	7,840	7,550	0.13	63	364K	3B
1401/08/21	7,600	7,430	7,850	7,540	0.13	103	323K	2B
1401/08/18	7,850	7,330	7,850	7,530	0.0	108	209K	2B
1401/08/17	8,010	7,510	8,010	7,530	0.53	103	331K	3B
1401/08/16	7,230	7,190	7,850	7,490	2.04	240	1M	9B
1401/08/15	7,560	7,200	7,560	7,340	(0.14)	80	291K	2B
1401/08/14	7,400	7,310	7,500	7,350	0.0	103	719K	5B
1401/08/11	7,690	7,310	7,690	7,350	0.0	56	160K	1B
1401/08/10	7,670	7,310	7,670	7,350	1.10	101	6M	41B
1401/08/09	7,280	7,030	7,630	7,270	1.11	223	1M	11B
1401/08/08	7,170	6,820	7,280	7,190	0.0	103	198K	1B
1401/08/07	7,260	6,800	7,340	7,190	(1.1)	132	1M	7B
1401/08/04	7,310	6,820	7,310	7,270	(0.82)	91	400K	3B
1401/08/03	7,290	7,000	7,290	7,330	(0.54)	76	377K	3B
1401/08/02	7,340	6,980	7,340	7,370	(0.54)	97	385K	3B
1401/08/01	7,390	7,070	7,390	7,410	(1.33)	124	727K	5B
1401/07/30	7,390	7,210	7,400	7,510	(0.66)	100	682K	5B
1401/07/27	7,620	7,230	7,620	7,560	(0.4)	99	373K	3B
1401/07/26	7,570	7,250	7,570	7,590	(0.39)	103	353K	3B
1401/07/25	7,660	7,300	7,660	7,620	(0.78)	97	550K	4B
1401/07/24	7,750	7,330	7,750	7,680	(0.26)	76	238K	2B
1401/07/23	7,840	7,500	7,840	7,700	0.0	56	256K	2B
1401/07/20	7,700	7,550	7,790	7,700	0.0	83	433K	3B
1401/07/19	7,690	7,600	7,880	7,700	0.39	127	917K	7B
1401/07/18	7,640	7,490	7,800	7,670	(0.13)	121	922K	7B
1401/07/17	7,660	7,440	7,680	7,680	(0.39)	110	463K	3B
1401/07/16	7,890	7,530	7,890	7,710	0.0	82	417K	3B
1401/07/12	7,780	7,490	7,990	7,710	(0.13)	137	1M	9B
1401/07/11	7,790	7,360	7,890	7,720	(1.28)	235	2M	13B
1401/07/10	7,990	7,520	7,990	7,820	(0.13)	97	430K	3B
1401/07/09	8,000	7,690	8,000	7,830	0.0	92	524K	4B
1401/07/06	7,850	7,730	8,000	7,830	1.29	121	1M	10B
1401/07/04	7,720	7,600	7,840	7,730	0.13	180	917K	7B
1401/07/02	7,930	7,270	7,930	7,720	(0.77)	129	569K	4B
1401/06/30	7,960	7,460	7,960	7,780	(0.64)	92	787K	6B
1401/06/29	7,930	7,550	8,000	7,830	0.13	181	1M	9B
1401/06/28	7,780	7,590	8,020	7,820	0.90	196	1M	10B
1401/06/27	7,780	7,300	7,850	7,750	(0.39)	210	1M	8B
1401/06/23	7,970	7,410	7,970	7,780	(0.89)	252	2M	13B
1401/06/22	7,670	7,650	7,970	7,850	(0.13)	106	718K	6B
1401/06/21	7,980	7,670	7,990	7,860	(0.13)	85	275K	2B
1401/06/20	7,990	7,520	8,000	7,870	0.0	314	1M	12B
1401/06/19	7,900	7,440	8,060	7,870	0.38	373	2M	15B
1401/06/16	7,700	7,500	7,920	7,840	2.48	522	3M	23B
1401/06/15	7,500	7,300	7,790	7,650	2.00	495	3M	23B
1401/06/14	7,500	7,300	7,590	7,500	2.74	414	3M	20B
1401/06/13	7,310	7,000	7,480	7,300	2.10	420	3M	23B
1401/06/12	7,160	6,900	7,300	7,150	1.56	469	4M	25B
1401/06/09	6,940	6,900	7,100	7,040	(0.14)	197	1M	8B
1401/06/08	7,190	6,930	7,190	7,050	(0.42)	161	1M	9B
1401/06/07	7,050	6,880	7,170	7,080	0.28	313	3M	23B
1401/06/06	7,070	6,900	7,170	7,060	1.00	1,111	12M	82B
1401/06/05	6,800	6,650	6,990	6,990	5.91	560	21M	146B
1401/06/02	6,680	6,480	6,690	6,600	0.0	79	434K	3B
1401/06/01	6,650	6,510	6,800	6,600	0.0	36	179K	1B
1401/05/31	6,620	6,510	6,620	6,600	0.0	24	63K	415M
1401/05/30	6,510	6,450	6,630	6,600	(0.15)	80	379K	2B
1401/05/29	6,460	6,460	6,660	6,610	0.0	41	176K	1B
1401/05/26	6,460	6,460	6,660	6,610	(0.15)	63	239K	2B
1401/05/25	6,730	6,520	6,730	6,620	0.0	67	237K	2B
1401/05/24	6,780	6,440	6,780	6,620	0.0	98	224K	1B
1401/05/23	6,950	6,450	6,950	6,620	0.91	126	904K	6B
1401/05/10	13,100	12,800	13,790	13,470	(0.88)	217	639K	9B
1401/05/09	13,500	13,030	13,800	13,590	(0.51)	115	230K	3B
1401/05/08	13,500	13,400	14,000	13,660	(0.22)	93	350K	5B
1401/05/05	13,750	13,120	14,000	13,690	(1.23)	218	937K	13B
1401/05/04	14,230	13,460	14,250	13,860	(3.14)	196	853K	12B
1401/05/03	14,660	13,850	14,660	14,310	(2.85)	158	653K	9B
1401/05/02	14,970	14,220	15,000	14,730	(0.2)	111	155K	2B
1401/05/01	14,020	14,000	15,150	14,760	(0.2)	154	255K	4B
1401/04/29	14,280	14,140	14,720	14,790	(1.66)	176	496K	7B
1401/04/28	14,730	14,300	14,830	15,040	(0.86)	134	295K	4B
1401/04/26	16,040	14,730	16,040	15,170	(3.13)	529	2M	28B
1401/04/25	14,800	14,800	15,680	15,660	5.81	670	3M	49B
1401/04/22	15,500	14,460	15,500	14,800	0.0	91	156K	2B
1401/04/21	14,490	14,000	14,950	14,800	(0.34)	112	167K	2B
1401/04/20	14,710	14,270	14,710	14,850	(2.17)	174	549K	8B
1401/04/18	14,680	14,680	15,260	15,180	(0.13)	68	80K	1B
1401/04/15	15,350	14,780	15,350	15,200	(0.26)	77	157K	2B
1401/04/14	14,890	14,890	15,260	15,240	(0.2)	91	151K	2B
1401/04/13	15,050	14,920	15,470	15,270	(0.07)	107	208K	3B
1401/04/12	14,810	14,810	15,590	15,280	(0.07)	110	339K	5B
1401/04/11	15,380	14,820	15,380	15,290	(0.52)	121	288K	4B
1401/04/08	15,360	15,360	15,540	15,370	0.20	170	388K	6B
1401/04/07	15,100	15,050	15,500	15,340	(0.26)	202	597K	9B
1401/04/06	14,900	14,810	15,300	15,380	(2.1)	237	587K	9B
1401/04/05	15,700	15,000	15,900	15,710	(1.01)	121	321K	5B
1401/04/04	15,240	15,150	16,140	15,870	(0.56)	187	464K	7B
1401/04/01	15,510	15,240	15,860	15,960	(0.68)	120	245K	4B
1401/03/31	15,440	15,440	16,870	16,070	(0.06)	158	289K	5B
1401/03/30	15,720	15,500	16,160	16,080	(0.62)	183	368K	6B
1401/03/29	16,310	15,740	16,380	16,180	(3.35)	467	988K	16B
1401/03/28	16,790	16,000	17,280	16,740	(0.18)	143	272K	5B
1401/03/25	17,400	15,830	17,400	16,770	(0.3)	137	315K	5B
1401/03/17	17,100	17,100	18,180	17,680	0.0	483	634K	11B
1401/03/16	17,470	16,700	18,200	17,680	(0.45)	157	358K	6B
1401/03/10	17,390	17,150	17,610	17,760	(0.56)	210	343K	6B
1401/03/09	18,390	17,170	18,390	17,860	(0.39)	203	391K	7B
1401/03/08	17,660	17,560	19,000	17,930	(4.01)	359	1M	20B
1401/03/07	19,000	17,860	19,000	18,680	(1.48)	269	454K	8B
1401/03/04	18,770	18,500	19,480	18,960	(0.78)	327	902K	17B
1401/03/03	19,900	18,350	19,900	19,110	(0.21)	526	1M	24B
1401/03/02	19,410	18,320	19,770	19,150	(0.62)	595	2M	38B
1401/03/01	19,400	18,660	19,980	19,270	(1.13)	549	1M	26B
1401/02/31	20,440	19,220	20,440	19,490	(4.65)	614	2M	38B
1401/02/28	20,940	20,000	20,940	20,440	3.44	1,253	3M	70B
1401/02/27	19,480	19,000	20,270	19,760	3.08	1,114	5M	95B
1401/02/26	18,820	18,820	19,620	19,170	(0.52)	350	968K	19B
1401/02/25	20,440	18,790	20,440	19,270	(0.31)	344	758K	15B
1401/02/24	19,050	18,650	19,710	19,330	3.92	682	2M	44B
1401/02/21	18,170	18,060	18,960	18,600	3.97	520	2M	32B
1401/02/20	17,840	17,100	18,190	17,890	(0.5)	245	525K	9B
1401/02/19	18,140	17,500	18,150	17,980	(0.55)	249	487K	9B
1401/02/18	17,970	17,750	18,590	18,080	(0.39)	217	455K	8B
1401/02/17	18,380	17,860	18,380	18,150	(0.27)	252	607K	11B
1401/02/12	17,810	17,810	18,380	18,200	1.28	254	1M	19B
1401/02/11	18,200	17,650	18,490	17,970	0.22	387	1M	20B
1401/02/10	17,250	17,250	18,390	17,930	2.93	395	945K	17B
1401/02/07	17,250	17,130	17,690	17,420	0.11	216	480K	8B
1401/02/06	17,260	17,130	17,680	17,400	0.87	346	820K	14B
1401/02/05	17,940	16,710	17,940	17,250	0.47	374	795K	14B
1401/02/04	16,600	16,600	17,380	17,170	0.06	112	230K	4B
1401/01/31	17,260	17,010	17,260	17,160	(0.06)	143	273K	5B
1401/01/30	17,100	16,960	17,470	17,170	0.06	124	372K	6B
1401/01/29	17,290	16,950	17,450	17,160	0.12	163	229K	4B
1401/01/28	17,490	16,870	17,490	17,140	(0.06)	166	208K	4B
1401/01/27	17,680	16,550	17,680	17,150	0.06	147	230K	4B
1401/01/24	16,470	16,470	17,080	17,140	(0.29)	90	175K	3B
1401/01/23	16,900	16,500	17,120	17,190	(0.29)	59	124K	2B
1401/01/22	17,400	16,920	17,400	17,240	(0.12)	99	234K	4B
1401/01/21	17,590	17,000	17,590	17,260	0.0	75	214K	4B
1401/01/20	17,060	16,640	17,150	17,260	(0.35)	97	188K	3B
1401/01/17	17,390	17,110	17,540	17,320	0.0	93	370K	6B
1401/01/16	17,760	16,960	17,770	17,320	0.12	240	926K	16B
1401/01/15	17,150	16,830	17,740	17,300	(1.31)	238	1M	20B
1401/01/14	17,210	16,710	17,990	17,530	(0.11)	210	607K	11B
1401/01/10	17,380	17,200	17,960	17,550	(0.17)	229	561K	10B
1401/01/09	17,580	17,300	17,580	17,580	4.96	493	3M	45B
1401/01/08	15,750	15,750	16,760	16,750	4.88	271	2M	36B
1401/01/07	16,000	15,690	16,000	15,970	0.0	41	52K	829M
1401/01/06	15,750	15,750	16,480	15,970	0.0	27	24K	385M
1400/12/28	15,950	15,540	16,650	15,970	0.13	88	128K	2B
1400/12/25	15,950	15,650	16,340	15,950	0.0	26	28K	439M
1400/12/24	15,650	15,500	16,070	15,950	0.0	53	288K	5B
1400/12/23	16,400	15,350	16,400	15,950	(0.56)	100	264K	4B
1400/12/22	15,400	15,390	16,200	16,040	(0.93)	152	460K	7B
1400/12/21	16,260	15,560	16,270	16,190	(1.1)	77	300K	5B
1400/12/18	16,280	15,770	16,280	16,370	(0.37)	91	152K	2B
1400/12/17	16,440	16,100	16,440	16,430	0.0	33	33K	539M
1400/12/16	16,580	16,370	16,720	16,430	0.06	87	120K	2B
1400/12/15	15,980	15,970	16,580	16,420	0.0	148	396K	7B
1400/12/14	15,810	15,810	16,440	16,420	(0.18)	111	183K	3B
1400/12/11	16,000	15,770	16,280	16,450	(0.3)	59	134K	2B
1400/12/09	15,700	15,700	16,590	16,500	(0.12)	77	97K	2B
1400/12/08	16,290	15,820	16,290	16,520	(0.78)	132	231K	4B
1400/12/07	16,220	15,900	16,490	16,650	(0.3)	40	100K	2B
1400/12/04	16,450	16,140	16,670	16,700	(0.18)	142	137K	2B
1400/12/03	16,110	16,100	16,440	16,730	(0.54)	51	176K	3B
1400/12/02	17,580	16,300	17,650	16,820	(0.24)	62	149K	2B
1400/12/01	16,470	16,280	16,550	16,860	(0.18)	57	74K	1B
1400/11/30	16,290	16,290	17,690	16,890	0.24	107	330K	6B
1400/11/27	16,390	16,390	16,920	16,850	(0.06)	44	62K	1B
1400/11/25	16,880	16,370	17,200	16,860	(0.06)	70	189K	3B
1400/11/24	16,300	16,300	16,790	16,870	(0.06)	43	42K	699M
1400/11/23	16,890	16,380	17,190	16,880	(0.06)	56	190K	3B
1400/11/20	16,940	16,300	17,000	16,890	(0.18)	71	198K	3B
1400/11/19	16,280	16,280	17,190	16,920	(0.12)	68	106K	2B
1400/11/18	16,950	16,310	17,210	16,940	0.0	50	154K	3B
1400/11/17	17,010	16,290	17,350	16,940	(0.29)	80	299K	5B
1400/11/16	16,990	16,530	17,590	16,990	0.06	65	211K	4B
1400/11/13	16,750	16,240	17,010	16,980	(0.12)	45	143K	2B
1400/11/12	17,500	16,900	17,630	17,000	0.06	46	211K	4B
1400/11/11	16,970	16,970	17,800	16,990	0.18	62	90K	2B
1400/11/10	17,000	15,900	17,560	16,960	1.37	158	495K	9B
1400/11/09	16,680	16,680	17,510	16,730	0.30	69	130K	2B
1400/11/06	16,670	15,920	17,300	16,680	0.12	90	270K	5B
1400/11/05	15,950	15,950	16,400	16,660	(0.72)	73	200K	3B
1400/11/04	16,080	16,080	16,790	16,780	(0.83)	94	254K	4B
1400/11/03	16,270	16,270	16,900	16,920	(1.17)	83	333K	5B
1400/11/02	17,000	16,470	17,000	17,120	(1.21)	104	339K	6B
1400/10/29	16,730	16,720	17,180	17,330	(1.53)	98	421K	7B
1400/10/28	17,000	16,910	17,490	17,600	(1.12)	74	305K	5B
1400/10/27	17,140	17,130	17,800	17,800	(1.28)	148	440K	8B
1400/10/26	17,730	17,600	17,890	18,030	(2.65)	75	703K	12B
1400/10/25	17,950	17,670	18,000	18,520	(0.38)	75	135K	2B
1400/10/22	18,070	17,820	18,550	18,590	(0.16)	83	72K	1B
1400/10/21	18,000	17,840	18,660	18,620	(0.21)	94	188K	3B
1400/10/20	18,010	17,940	18,450	18,660	(0.64)	110	265K	5B
1400/10/19	18,230	18,070	18,790	18,780	(0.53)	77	199K	4B
1400/10/18	18,330	18,330	18,950	18,880	(0.32)	69	282K	5B
1400/10/15	18,050	18,030	19,890	18,940	(0.16)	266	1M	24B
1400/10/14	18,110	18,070	18,500	18,970	(0.26)	45	80K	1B
1400/10/13	18,240	18,240	18,750	19,020	(0.52)	108	222K	4B
1400/10/12	18,930	18,330	18,980	19,120	(0.88)	147	267K	5B
1400/10/11	18,580	18,450	19,200	19,290	(0.67)	122	206K	4B
1400/10/08	19,590	18,620	19,590	19,420	(0.21)	79	127K	2B
1400/10/07	19,130	18,710	19,420	19,460	(0.31)	105	129K	2B
1400/10/06	18,850	18,730	19,460	19,520	(0.26)	120	167K	3B
1400/10/05	19,350	18,820	19,350	19,570	(0.15)	52	79K	2B
1400/10/04	19,400	19,350	19,980	19,600	0.05	103	275K	5B
1400/10/01	19,780	19,540	20,380	19,590	0.26	167	520K	10B
1400/09/30	19,000	18,300	19,750	19,540	3.88	243	1M	29B
1400/09/29	18,360	18,310	18,990	18,810	0.05	62	127K	2B
1400/09/28	18,120	17,900	19,350	18,800	(0.21)	149	375K	7B
1400/09/27	18,520	18,130	19,000	18,840	(0.21)	107	273K	5B
1400/09/24	19,200	18,230	19,370	18,880	0.16	140	608K	12B
1400/09/23	18,260	17,990	19,590	18,850	0.32	252	883K	17B
1400/09/22	18,400	18,400	19,050	18,790	(0.16)	49	180K	3B
1400/09/21	18,220	18,220	19,000	18,820	0.11	115	347K	7B
1400/09/20	19,200	18,450	19,200	18,800	0.0	31	78K	1B
1400/09/17	18,200	18,110	19,480	18,800	0.48	194	644K	12B
1400/09/16	18,970	18,270	18,970	18,710	(0.16)	96	314K	6B
1400/09/15	19,640	18,120	19,640	18,740	0.16	82	116K	2B
1400/09/14	18,600	17,910	19,250	18,710	0.11	90	152K	3B
1400/09/13	19,000	18,110	19,420	18,690	0.0	164	487K	9B
1400/09/10	17,870	17,600	19,440	18,690	0.92	268	641K	12B
1400/09/09	17,970	17,900	18,350	18,520	(0.11)	63	64K	1B
1400/09/08	17,810	17,810	18,600	18,540	(0.27)	81	177K	3B
1400/09/07	17,830	17,830	18,620	18,590	(0.21)	62	142K	3B
1400/09/06	18,280	17,780	18,280	18,630	(0.11)	63	45K	806M
1400/09/03	19,390	18,200	19,390	18,650	(0.21)	79	156K	3B
1400/09/02	18,180	18,130	19,020	18,690	0.27	118	282K	5B
1400/09/01	17,820	17,820	19,200	18,640	0.05	191	475K	9B
1400/08/30	19,080	17,890	19,080	18,630	(0.21)	91	103K	2B
1400/08/29	18,350	18,200	18,690	18,670	(0.11)	72	68K	1B
1400/08/26	17,810	17,810	19,000	18,690	0.0	117	402K	8B
1400/08/25	19,250	17,900	19,250	18,690	(0.43)	91	203K	4B
1400/08/24	18,550	18,000	19,250	18,770	(0.58)	116	326K	6B
1400/08/23	18,170	18,170	19,500	18,880	(0.21)	131	284K	5B
1400/08/22	18,250	18,250	19,690	18,920	0.85	209	641K	12B
1400/08/19	17,940	17,940	19,550	18,760	0.75	194	535K	10B
1400/08/18	18,100	18,100	19,100	18,620	0.27	80	187K	4B
1400/08/17	18,490	18,000	19,190	18,570	0.32	166	318K	6B
1400/08/16	18,600	17,610	18,900	18,510	(0.05)	83	143K	3B
1400/08/15	18,690	18,530	19,250	18,520	0.98	179	362K	7B
1400/08/12	18,650	17,690	18,810	18,340	2.34	240	855K	16B
1400/08/11	17,820	17,050	18,380	17,920	0.34	115	466K	8B
1400/08/10	17,720	17,050	17,920	17,860	(0.45)	117	304K	5B
1400/08/09	17,310	17,300	17,730	17,940	(1.48)	120	432K	8B
1400/08/08	17,830	17,770	18,400	18,210	(2.62)	170	739K	13B
1400/08/05	17,880	17,870	18,410	18,700	(0.27)	93	132K	2B
1400/08/04	17,800	17,790	19,180	18,750	0.37	107	458K	9B
1400/08/03	18,050	18,010	18,950	18,680	(1.42)	189	675K	12B
1400/08/01	18,530	18,340	18,980	18,950	(1.81)	138	492K	9B
1400/07/28	19,010	18,640	19,430	19,300	(0.36)	117	302K	6B
1400/07/27	19,990	18,870	19,990	19,370	0.21	165	334K	7B
1400/07/26	18,700	18,680	20,190	19,330	(1.68)	242	861K	17B
1400/07/25	19,200	18,810	19,500	19,660	(0.56)	120	182K	3B
1400/07/24	19,370	19,370	20,530	19,770	1.07	265	723K	14B
1400/07/21	19,230	19,190	20,000	19,560	(3.12)	221	856K	16B
1400/07/20	20,300	20,120	21,140	20,190	(4.63)	325	2M	38B
1400/07/19	22,180	20,650	22,180	21,170	(2.58)	415	895K	19B
1400/07/18	21,520	20,830	22,000	21,730	(0.05)	508	2M	38B
1400/07/17	21,510	21,350	22,060	21,740	1.83	546	2M	41B
1400/07/14	21,390	20,490	21,490	21,350	4.30	830	4M	82B
1400/07/12	20,000	20,000	20,790	20,470	0.24	248	1M	21B
1400/07/11	20,600	19,930	20,900	20,420	(0.34)	650	4M	86B
1400/07/10	20,650	19,630	21,370	20,490	(0.77)	586	2M	37B
1400/07/07	20,680	20,020	21,150	20,650	(0.05)	464	2M	44B
1400/07/06	20,710	20,310	20,900	20,660	0.10	480	3M	57B
1400/07/04	21,110	20,350	21,110	20,640	2.48	744	2M	34B
1400/07/03	19,110	19,110	20,800	20,140	0.15	1,390	4M	75B
1400/06/31	21,000	20,020	21,000	20,110	(4.56)	345	1M	26B
1400/06/30	21,840	20,190	21,850	21,070	0.91	1,346	6M	120B
1400/06/29	20,500	19,150	21,150	20,880	3.62	1,888	8M	172B
1400/06/28	19,530	19,110	20,240	20,150	4.51	1,930	8M	167B
1400/06/27	19,100	18,900	19,300	19,280	4.84	1,167	6M	107B
1400/06/24	17,360	17,360	18,810	18,390	2.62	687	2M	46B
1400/06/23	18,000	17,480	18,400	17,920	1.41	508	5M	98B
1400/06/22	17,500	17,000	17,870	17,670	1.03	427	3M	58B
1400/06/21	17,330	17,330	18,100	17,490	0.23	475	2M	40B
1400/06/20	17,010	17,010	17,780	17,450	0.81	287	2M	27B
1400/06/17	17,930	17,030	17,930	17,310	(1.25)	347	1M	25B
1400/06/16	17,050	17,020	17,820	17,530	(2.07)	265	629K	11B
1400/06/15	18,280	17,350	18,300	17,900	(0.67)	372	1M	21B
1400/06/14	17,640	17,640	18,250	18,020	0.50	296	1M	19B
1400/06/13	17,650	17,350	18,290	17,930	1.36	306	1M	22B
1400/06/10	17,130	16,740	18,220	17,690	1.90	416	2M	34B
1400/06/09	16,950	16,900	18,310	17,360	(2.36)	380	1M	25B
1400/06/08	18,300	17,650	18,940	17,780	(4.25)	544	3M	53B
1400/06/07	17,920	17,400	19,120	18,570	1.98	797	3M	57B
1400/06/06	18,000	17,580	18,240	18,210	4.78	365	3M	48B
1400/06/03	17,500	16,700	17,700	17,380	1.70	518	2M	28B
1400/06/02	16,480	16,140	17,150	17,090	4.59	506	3M	59B
1400/06/01	16,670	16,100	16,670	16,340	0.0	332	1M	17B
1400/05/31	16,030	16,030	16,700	16,340	2.64	343	1M	18B
1400/05/24	15,420	15,400	16,060	15,920	(0.87)	318	942K	15B
1400/05/23	16,120	15,880	16,570	16,060	(3.89)	512	2M	27B
1400/05/20	16,250	16,250	16,900	16,710	3.79	604	3M	47B
1400/05/19	15,830	15,710	16,250	16,100	4.01	519	2M	30B
1400/05/18	14,830	14,830	15,640	15,480	3.89	475	3M	41B
1400/05/17	15,000	14,800	15,100	14,900	0.27	212	583K	9B
1400/05/16	14,720	14,720	15,290	14,860	(0.13)	257	671K	10B
1400/05/13	15,440	14,730	15,440	14,880	0.81	318	836K	12B
1400/05/12	14,230	14,230	15,100	14,760	1.10	366	807K	12B
1400/05/11	15,400	14,310	15,400	14,600	(3.05)	452	2M	24B
1400/05/10	15,100	14,750	15,650	15,060	(2.46)	372	1M	19B
1400/05/09	15,800	15,200	15,800	15,440	0.13	375	1M	20B
1400/05/06	14,770	14,770	15,700	15,420	0.33	188	766K	12B
1400/05/05	15,650	15,180	16,180	15,370	(3.76)	379	1M	23B
1400/05/04	16,260	15,650	16,520	15,970	(1.48)	298	1M	19B
1400/04/28	16,060	15,830	16,750	16,210	(0.12)	381	742K	12B
1400/04/27	15,650	15,650	16,380	16,230	(0.73)	235	467K	7B
1400/04/26	16,950	15,960	16,950	16,350	(2.68)	451	3M	43B
1400/04/23	17,300	16,500	17,300	16,800	(2.67)	405	1M	24B
1400/04/22	17,300	16,700	17,670	17,260	1.47	567	3M	50B
1400/04/21	16,860	16,410	17,390	17,010	(1.05)	402	1M	18B
1400/04/20	17,970	16,560	17,970	17,190	(1.32)	390	1M	21B
1400/04/19	17,000	16,920	17,510	17,420	4.44	881	3M	56B
1400/04/16	15,810	15,530	16,730	16,680	4.64	892	5M	86B
1400/04/15	16,450	15,630	16,450	15,940	(1.12)	396	3M	41B
1400/04/14	16,450	15,800	16,490	16,120	(0.12)	299	2M	35B
1400/04/13	16,340	15,590	16,600	16,140	0.12	247	2M	27B
1400/04/12	16,170	15,400	16,500	16,120	(0.31)	361	1M	17B
1400/04/09	0	16,000	16,690	16,170	1.06	389	1M	17B
1400/04/08	16,030	15,520	16,490	16,000	(0.12)	446	1M	20B
1400/04/07	15,620	15,620	16,640	16,020	(2.5)	472	2M	24B
1400/04/06	16,450	16,010	16,450	16,430	4.85	643	4M	64B
1400/04/05	14,450	14,450	15,790	15,670	4.19	373	3M	46B
1400/04/02	15,000	14,710	15,100	15,040	0.0	219	1M	15B
1400/04/01	14,500	14,500	15,440	15,040	0.07	170	558K	8B
1400/03/31	14,000	14,000	15,220	15,030	3.66	269	1M	22B
1400/03/30	14,010	14,010	14,700	14,500	(0.14)	141	304K	4B
1400/03/29	14,410	13,780	15,200	14,520	0.14	239	1M	15B
1400/03/26	14,570	13,870	14,570	14,500	(0.34)	88	168K	2B
1400/03/25	14,160	13,920	14,850	14,550	(0.68)	165	295K	4B
1400/03/24	14,110	14,100	15,280	14,650	(1.28)	214	574K	8B
1400/03/23	15,500	14,730	15,500	14,840	0.54	98	287K	4B
1400/03/12	16,170	15,470	16,170	15,990	(1.05)	191	687K	11B
1400/03/11	16,000	15,540	16,500	16,160	(1.16)	205	820K	13B
1400/03/10	16,430	15,620	16,570	16,350	(0.37)	121	343K	6B
1400/03/09	16,830	16,000	17,100	16,410	(2.44)	409	2M	26B
1400/03/08	16,810	16,810	17,500	16,820	(4.92)	464	4M	64B
1400/03/05	16,820	16,820	16,820	17,690	(0.06)	6	20K	330M
1400/03/04	16,660	16,660	16,660	17,700	(4.38)	34	564K	9B
1400/03/03	17,600	17,600	17,600	18,510	(0.05)	4	16K	282M
1400/03/02	17,610	17,610	17,610	18,520	(0.05)	3	16K	291M
1400/03/01	17,620	17,620	17,620	18,530	(0.05)	4	17K	296M
1400/02/29	17,630	17,630	17,630	18,540	(0.05)	5	19K	334M
1400/02/28	17,700	17,700	17,700	18,550	(0.43)	6	118K	2B
1400/02/27	17,720	17,720	17,720	18,630	(0.11)	5	28K	501M
1400/02/26	17,800	17,800	17,800	18,650	(0.43)	5	116K	2B
1400/02/25	18,120	18,120	18,120	18,730	(1.78)	20	468K	8B
1400/02/22	18,500	18,500	18,500	19,070	0.0	2	15K	284M
1400/02/21	18,510	18,510	18,510	19,070	(0.05)	8	25K	464M
1400/02/20	18,510	18,510	18,510	19,080	0.0	3	960	18M
1400/02/19	18,510	18,510	18,510	19,080	0.0	3	1K	25M
1400/02/18	18,510	18,510	18,510	19,080	0.0	2	609	11M
1400/02/15	18,510	18,510	18,510	19,080	0.0	1	1K	19M
1400/02/13	18,510	18,510	18,510	19,080	0.0	2	551	10M
1400/02/12	18,530	18,530	18,530	19,080	(0.1)	24	101K	2B
1400/02/11	18,600	18,600	19,000	19,100	(0.37)	62	332K	6B
1400/02/08	18,650	18,650	18,800	19,170	(0.26)	61	239K	4B
1400/02/07	18,800	18,800	19,370	19,220	(0.83)	133	700K	13B
1400/02/06	18,800	18,800	18,800	19,380	0.0	2	1K	26M
1400/02/05	18,800	18,800	18,800	19,380	0.0	2	10K	188M
1400/02/04	18,800	18,800	18,800	19,380	0.0	2	9K	170M
1400/02/01	18,810	18,810	18,810	19,380	(0.05)	8	37K	697M
1400/01/31	19,010	19,010	19,010	19,390	0.0	3	13K	247M
1400/01/30	19,010	19,010	19,010	19,390	0.0	4	9K	179M
1400/01/29	19,010	19,010	19,010	19,390	0.0	2	926	18M
1400/01/28	19,010	19,010	19,010	19,390	0.0	4	3K	58M
1400/01/25	19,030	19,030	19,780	19,390	(0.1)	53	181K	3B
1400/01/24	19,110	19,110	19,390	19,410	(0.41)	116	515K	10B
1400/01/23	19,110	19,110	19,110	19,490	0.0	10	31K	591M
1400/01/22	19,110	19,110	19,110	19,490	0.0	4	21K	407M
1400/01/21	19,290	19,110	19,290	19,490	0.0	18	27K	513M
1400/01/18	19,370	19,110	19,370	19,490	0.0	12	21K	414M
1400/01/17	19,390	19,110	19,390	19,490	0.0	20	31K	591M
1400/01/16	19,470	19,110	19,470	19,490	(0.05)	55	101K	2B
1400/01/15	19,500	19,120	19,500	19,500	(0.05)	56	73K	1B
1400/01/14	19,560	19,150	19,560	19,510	(0.15)	98	193K	4B
1400/01/11	19,560	19,170	19,790	19,540	(0.05)	173	320K	6B
1400/01/10	20,490	19,170	20,490	19,550	(0.05)	222	401K	8B
1400/01/08	19,490	19,300	20,380	19,560	0.36	209	353K	7B
1400/01/07	19,070	19,070	20,520	19,490	0.52	230	405K	8B
1399/12/27	19,500	18,970	20,000	19,390	0.21	247	771K	15B
1399/12/26	19,130	18,750	20,200	19,350	1.15	352	1M	24B
1399/12/25	19,130	18,750	19,780	19,130	0.0	235	810K	15B
1399/12/24	20,060	18,700	20,060	19,130	1.06	300	2M	38B
1399/12/23	18,720	18,380	19,800	18,930	1.12	401	1M	24B
1399/12/20	18,740	18,380	18,740	18,720	(0.16)	85	342K	6B
1399/12/19	18,800	18,430	18,800	18,750	(0.27)	207	434K	8B
1399/12/18	18,830	18,460	18,830	18,800	(0.16)	104	320K	6B
1399/12/17	18,840	18,470	18,840	18,830	(0.05)	61	117K	2B
1399/12/16	18,830	18,460	19,480	18,840	0.05	190	597K	11B
1399/12/13	18,870	18,500	18,950	18,830	(0.21)	143	349K	6B
1399/12/12	18,500	18,500	18,500	18,870	0.0	11	17K	322M
1399/12/09	18,510	18,510	18,510	18,870	(0.05)	25	36K	673M
1399/12/06	19,570	18,570	19,570	18,880	(0.32)	128	535K	10B
1399/12/05	18,650	18,650	19,590	18,940	(0.47)	190	718K	13B
1399/12/04	18,950	18,950	20,300	19,030	(1.55)	287	2M	45B
1399/12/03	19,350	18,970	19,370	19,330	(0.1)	84	198K	4B
1399/12/02	19,470	19,090	19,470	19,350	(0.62)	338	906K	17B
1399/11/29	19,660	19,010	20,490	19,470	0.62	328	1M	21B
1399/11/21	19,730	19,210	19,860	19,350	0.62	461	2M	32B
1399/11/20	19,050	18,500	19,980	19,230	1.00	339	942K	18B
1399/11/19	18,890	17,960	19,820	19,040	0.79	513	1M	28B
1399/11/18	19,250	18,290	19,250	18,890	(1.87)	281	1M	21B
1399/11/15	19,990	18,520	19,990	19,250	(1.23)	560	2M	40B
1399/11/14	19,500	18,190	20,090	19,490	1.83	1,139	5M	101B
1399/11/13	19,170	18,700	19,170	19,140	4.82	806	3M	58B
1399/11/12	18,300	17,680	18,300	18,260	4.76	535	3M	57B
1399/11/11	17,400	17,400	17,950	17,430	1.93	377	1M	21B
1399/11/08	16,390	16,380	17,100	17,100	(0.81)	320	583K	10B
1399/11/07	17,000	16,770	17,550	17,240	(2.32)	428	1M	25B
1399/11/06	17,130	17,050	17,990	17,650	(1.62)	488	999K	17B
1399/11/05	18,600	17,670	18,790	17,940	(3.55)	1,010	2M	43B
1399/11/04	19,470	18,150	19,470	18,600	(1.06)	931	2M	35B
1399/11/01	19,300	18,560	19,300	18,800	1.29	639	1M	28B
1399/10/30	18,480	18,480	19,090	18,560	(4.58)	1,002	4M	76B
1399/10/29	19,020	19,020	19,020	19,450	(2.85)	138	1M	27B
1399/10/27	21,370	19,410	21,370	20,020	(2.01)	1,401	3M	67B
1399/10/24	19,600	19,600	20,980	20,430	1.04	968	3M	62B
1399/10/23	21,020	19,500	21,020	20,220	(1.46)	559	1M	26B
1399/10/22	20,130	20,000	21,200	20,520	(0.34)	494	1M	24B
1399/10/21	19,950	19,950	21,500	20,590	(1.95)	638	2M	35B
1399/10/20	21,200	20,220	21,590	21,000	(1.32)	432	911K	19B
1399/10/17	22,350	20,410	22,350	21,280	(0.93)	677	2M	41B
1399/10/16	21,300	21,010	21,660	21,480	4.12	897	3M	60B
1399/10/15	20,700	20,470	21,190	20,630	(4.22)	1,027	3M	57B
1399/10/14	21,510	21,490	22,610	21,540	(4.77)	702	2M	47B
1399/10/13	22,490	22,490	22,620	22,620	(4.44)	485	2M	42B
1399/10/10	24,340	23,140	25,230	23,670	(2.79)	864	2M	51B
1399/10/09	23,670	23,670	25,800	24,350	(2.25)	1,947	5M	131B
1399/10/08	24,910	24,910	25,000	24,910	(5.0)	497	2M	48B
1399/10/07	27,760	26,030	27,760	26,220	(4.27)	1,178	3M	78B
1399/10/06	27,400	27,060	27,400	27,390	4.94	1,303	4M	111B
1399/10/03	26,270	25,510	26,270	26,100	4.32	1,088	3M	83B
1399/10/02	24,940	24,000	25,410	25,020	3.39	1,055	3M	63B
1399/10/01	22,500	22,500	24,690	24,200	2.89	1,007	3M	63B
1399/09/30	23,090	23,090	24,020	23,520	(0.17)	409	948K	22B
1399/09/29	22,150	22,000	23,770	23,560	4.06	530	2M	51B
1399/09/26	21,970	21,970	23,120	22,640	(2.08)	468	1M	31B
1399/09/25	23,120	23,120	23,140	23,120	(4.97)	310	2M	48B
1399/09/24	24,570	23,810	25,560	24,330	(1.93)	825	3M	68B
1399/09/23	23,010	22,900	25,290	24,810	2.99	1,364	4M	97B
1399/09/22	24,810	23,150	25,000	24,090	(1.07)	2,164	5M	119B
1399/09/19	25,030	23,000	25,030	24,350	2.14	1,534	3M	82B
1399/09/18	23,850	23,470	23,860	23,840	4.88	1,232	5M	124B
1399/09/17	22,790	22,220	22,790	22,730	4.70	1,264	5M	121B
1399/09/16	21,730	21,500	21,730	21,710	4.88	659	3M	66B
1399/09/15	19,110	19,100	20,820	20,700	4.39	579	3M	55B
1399/09/12	19,680	19,130	20,080	19,830	(1.49)	672	2M	40B
1399/09/11	20,010	19,280	20,880	20,130	(0.79)	728	3M	53B
1399/09/10	20,400	19,510	20,480	20,290	4.00	995	4M	76B
1399/09/09	19,760	18,930	19,820	19,510	3.34	1,048	4M	71B
1399/09/08	18,950	18,520	18,950	18,880	4.60	810	3M	59B
1399/09/05	16,850	16,800	18,210	18,050	4.03	646	3M	52B
1399/09/04	17,700	16,700	17,900	17,350	(0.06)	666	3M	45B
1399/09/03	17,900	16,720	17,900	17,360	1.46	940	4M	71B
1399/09/02	16,960	16,110	17,340	17,110	3.57	871	4M	64B
1399/09/01	17,150	16,110	17,290	16,520	0.30	542	2M	27B
1399/08/28	15,500	15,500	16,840	16,470	2.68	500	2M	36B
1399/08/27	15,330	15,330	16,190	16,040	(0.43)	298	828K	13B
1399/08/26	15,380	15,370	15,980	16,110	(0.37)	174	310K	5B
1399/08/25	16,480	15,530	16,480	16,170	(0.19)	232	415K	7B
1399/08/24	15,750	15,710	16,870	16,200	0.56	392	807K	13B
1399/08/21	15,530	15,530	16,200	16,110	(1.41)	362	1M	16B
1399/08/20	16,750	15,770	16,780	16,340	(1.57)	324	1M	17B
1399/08/19	17,490	15,910	17,490	16,600	(0.84)	385	1M	22B
1399/08/18	15,800	15,800	17,460	16,740	0.66	325	1M	20B
1399/08/17	15,850	15,850	16,400	16,630	(0.3)	41	165K	3B
1399/08/14	15,940	15,940	16,940	16,680	(0.54)	179	341K	5B
1399/08/12	16,040	16,040	16,880	16,770	(0.65)	194	752K	12B
1399/08/11	16,350	16,100	16,350	16,880	(0.35)	90	197K	3B
1399/08/10	16,140	16,140	17,590	16,940	(0.24)	367	789K	13B
1399/08/07	16,340	16,340	16,980	16,980	(1.28)	163	761K	12B
1399/08/06	16,500	16,500	16,500	17,200	(0.92)	95	541K	9B
1399/08/05	16,580	16,580	17,000	17,360	(0.52)	86	308K	5B
1399/08/03	16,770	16,770	17,000	17,450	(1.13)	125	646K	11B
1399/07/30	16,870	16,850	17,730	17,650	(0.45)	159	264K	4B
1399/07/29	16,910	16,910	16,970	17,730	(0.34)	80	179K	3B
1399/07/28	16,980	16,980	16,980	17,790	(0.45)	58	242K	4B
1399/07/27	17,970	17,080	17,970	17,870	(0.56)	191	402K	7B
1399/07/23	17,270	17,250	18,100	17,970	(0.99)	275	1M	19B
1399/07/22	17,740	17,490	17,920	18,150	(1.41)	390	805K	14B
1399/07/21	18,000	17,820	18,900	18,410	(1.81)	490	1M	23B
1399/07/20	18,900	17,600	19,400	18,750	1.24	719	2M	35B
1399/07/19	19,090	18,550	19,090	18,520	1.81	639	1M	28B
1399/07/16	18,590	18,180	18,610	18,190	2.59	636	2M	31B
1399/07/15	17,910	17,640	17,910	17,730	3.93	362	2M	41B
1399/07/14	16,800	16,250	17,640	17,060	(0.23)	309	631K	11B
1399/07/13	17,300	16,590	17,350	17,100	(0.06)	193	334K	6B
1399/07/12	16,700	16,270	17,470	17,110	0.06	271	535K	9B
1399/07/09	16,370	16,350	17,600	17,100	(0.64)	239	602K	10B
1399/07/08	16,530	16,530	16,990	17,210	(1.09)	270	645K	11B
1399/07/07	17,490	16,620	17,490	17,400	(0.51)	200	378K	6B
1399/07/06	17,060	16,880	17,780	17,490	(1.52)	291	1M	20B
1399/07/05	18,730	17,010	18,730	17,760	(0.45)	333	536K	9B
1399/07/02	18,560	17,500	18,560	17,840	0.90	425	1M	22B
1399/07/01	18,080	17,210	18,090	17,680	2.61	540	2M	32B
1399/06/31	17,170	16,390	18,110	17,230	(0.12)	429	2M	31B
1399/06/30	17,010	16,710	17,390	17,250	(1.88)	402	1M	21B
1399/06/29	18,530	16,780	18,530	17,580	(0.45)	372	563K	10B
1399/06/26	18,270	17,370	18,270	17,660	1.49	508	1M	19B
1399/06/25	18,060	17,500	18,060	17,400	1.16	329	689K	12B
1399/06/24	16,680	16,430	17,990	17,200	0.29	399	769K	13B
1399/06/23	17,490	16,660	17,490	17,150	(0.64)	376	1M	18B
1399/06/22	18,080	16,510	18,080	17,260	0.23	403	864K	15B
1399/06/19	16,830	16,830	17,500	17,220	(2.77)	495	2M	29B
1399/06/18	17,650	17,650	17,890	17,710	(4.63)	222	2M	43B
1399/06/17	17,760	17,760	17,990	18,570	(0.64)	110	333K	6B
1399/06/16	19,010	18,100	19,690	18,690	(1.89)	491	2M	34B
1399/06/15	18,400	18,350	19,800	19,050	(1.19)	423	834K	15B
1399/06/12	19,240	19,240	19,590	19,280	(4.79)	371	2M	45B
1399/06/11	20,120	20,060	21,360	20,250	(4.07)	519	2M	46B
1399/06/10	21,740	19,750	21,740	21,110	1.93	991	4M	80B
1399/06/05	19,480	19,450	21,190	20,710	2.58	570	2M	37B
1399/06/04	20,050	20,050	21,000	20,190	(4.31)	768	3M	51B
1399/06/03	20,550	20,550	20,550	21,100	(2.45)	125	1M	23B
1399/06/02	20,770	20,760	20,980	21,630	(1.01)	181	461K	10B
1399/06/01	21,200	21,170	23,000	21,850	(1.93)	468	1M	22B
1399/05/29	21,620	21,620	22,120	22,280	(2.07)	410	843K	18B
1399/05/28	22,150	22,070	23,940	22,750	(2.07)	942	2M	49B
1399/05/27	22,670	22,660	23,830	23,230	(2.6)	549	1M	27B
1399/05/26	23,230	23,200	23,540	23,850	(2.33)	445	942K	22B
1399/05/25	23,770	23,770	24,060	24,420	(2.4)	521	972K	23B
1399/05/22	26,220	24,910	26,530	25,020	(4.58)	596	3M	76B
1399/05/21	26,220	25,750	26,920	26,220	(3.25)	634	1M	32B
1399/05/20	27,090	27,090	27,630	27,100	(4.95)	959	4M	96B
1399/05/19	29,350	27,000	29,700	28,510	0.53	1,254	3M	87B
1399/05/15	29,000	28,270	29,000	28,360	(4.67)	1,446	3M	75B
1399/05/14	31,660	29,400	31,660	29,750	(3.85)	1,424	3M	77B
1399/05/13	32,790	29,700	32,790	30,940	(0.93)	719	922K	28B
1399/05/12	30,590	30,590	31,390	31,230	4.45	1,176	3M	92B
1399/05/11	30,580	29,200	30,580	29,900	2.61	1,081	2M	46B
1399/05/08	28,720	28,720	30,000	29,140	(3.61)	1,422	3M	83B
1399/05/07	31,500	29,930	31,500	30,230	3.95	348	987K	30B
1399/04/29	34,290	33,920	34,290	34,280	4.96	1,650	3M	109B
1399/04/28	32,620	32,150	32,680	32,660	4.91	1,372	3M	82B
1399/04/25	30,210	30,210	33,360	31,130	(2.08)	2,044	3M	97B
1399/04/24	31,770	31,770	32,890	31,790	(4.93)	1,712	4M	139B
1399/04/23	33,440	33,440	33,920	33,440	(4.97)	1,208	4M	148B
1399/04/22	34,210	34,200	37,000	35,190	(2.22)	3,801	6M	206B
1399/04/21	35,230	35,230	35,230	35,990	(2.94)	360	795K	28B
1399/04/18	38,950	37,010	38,950	37,080	(6.72)	505	1M	48B
1399/04/11	40,150	39,490	40,820	40,650	4.55	1,693	6M	225B
1399/04/10	37,280	37,000	39,030	38,880	4.57	1,501	4M	171B
1399/04/09	38,520	36,000	38,980	37,180	(0.24)	1,592	3M	105B
1399/04/08	38,110	34,490	38,110	37,270	2.67	1,582	5M	172B
1399/04/07	36,350	35,340	36,360	36,300	4.82	1,203	4M	153B
1399/04/04	31,890	31,890	35,210	34,630	3.25	933	3M	116B
1399/04/03	33,690	30,610	33,690	33,540	4.52	1,478	6M	198B
1399/03/31	33,300	33,300	33,300	32,090	1.17	63	369K	12B
1399/03/27	32,060	32,060	32,060	31,720	3.86	313	1M	45B
1399/03/26	31,190	28,800	31,640	30,540	1.33	2,301	5M	154B
1399/03/25	30,140	30,000	30,140	30,140	4.98	757	4M	107B
1399/03/24	29,300	29,300	29,300	28,710	2.86	276	1M	30B
1399/03/21	26,795	26,795	28,133	27,913	4.18	620	3M	87B
1399/03/20	27,589	26,494	27,770	26,794	1.13	976	2M	55B
1399/03/19	24,300	24,300	26,856	26,495	3.59	1,133	3M	76B
1399/03/18	25,578	25,578	25,578	25,578	5.00	434	2M	55B
1399/03/17	24,646	24,646	24,646	24,360	3.78	389	2M	40B
1399/03/13	23,493	23,060	23,493	23,473	4.91	601	3M	60B
1399/03/12	22,000	21,300	22,758	22,375	3.23	865	3M	59B
1399/03/11	22,828	21,001	22,828	21,675	(0.31)	671	2M	35B
1399/03/10	21,305	21,305	22,351	21,742	2.14	892	1M	30B
1399/03/07	20,276	20,276	22,200	21,287	(0.26)	773	2M	44B
1399/03/06	22,635	21,303	22,635	21,343	(4.82)	739	2M	51B
1399/03/03	23,730	21,506	23,730	22,424	(0.79)	1,744	5M	118B
1399/02/31	22,874	22,874	22,874	22,602	3.75	448	2M	44B
1399/02/30	22,538	22,538	22,538	21,785	1.49	295	759K	17B
1399/02/29	21,898	21,802	21,898	21,465	2.92	632	1M	33B
1399/02/28	21,007	20,099	21,007	20,856	4.24	1,329	4M	82B
1399/02/27	19,112	19,112	20,472	20,007	1.65	1,674	4M	80B
1399/02/24	18,531	18,531	20,472	19,682	0.94	1,704	5M	93B
1399/02/23	19,510	19,481	20,040	19,498	(4.92)	797	3M	66B
1399/02/22	21,754	20,000	21,754	20,506	(2.11)	1,418	4M	77B
1399/02/21	21,385	19,501	21,385	20,948	2.85	1,690	4M	78B
1399/02/20	20,521	20,276	20,602	20,367	3.80	522	2M	41B
1399/02/17	19,333	19,333	20,350	19,621	(3.58)	1,589	5M	90B
1399/02/16	21,160	20,093	21,751	20,350	(3.78)	972	5M	96B
1399/02/15	21,886	19,802	21,886	21,150	1.47	1,916	5M	106B
1399/02/14	21,301	21,301	21,301	20,844	2.75	368	1M	30B
1399/02/13	20,821	20,821	20,821	20,287	2.30	396	1M	24B
1399/02/10	20,505	20,505	20,505	19,830	1.54	314	896K	18B
1399/02/09	19,700	18,710	20,139	19,529	1.82	1,576	4M	74B
1399/02/08	19,320	18,011	19,590	19,180	2.80	1,977	5M	103B
1399/02/07	18,890	17,200	18,890	18,658	3.71	2,013	8M	144B
1399/02/06	18,093	18,093	18,093	17,991	4.40	722	3M	46B
1399/02/03	17,090	16,400	17,470	17,232	3.56	1,485	6M	99B
1399/02/02	17,000	16,412	17,000	16,639	(2.76)	1,873	4M	72B
1399/02/01	17,038	16,730	17,500	17,112	(0.83)	1,718	4M	69B
1399/01/31	17,530	16,068	17,538	17,255	3.30	2,045	4M	74B
1399/01/30	16,976	16,850	16,977	16,703	3.30	920	2M	35B
1399/01/27	15,123	15,123	16,502	16,169	1.87	1,717	4M	68B
1399/01/26	15,804	15,612	16,000	15,872	(3.41)	1,570	2M	38B
1399/01/25	16,975	16,101	16,975	16,433	0.15	1,329	2M	40B
1399/01/24	16,420	15,855	16,660	16,409	2.15	1,374	4M	66B
1399/01/23	16,299	15,804	16,300	16,063	(0.29)	1,457	5M	85B
1399/01/20	16,495	15,795	16,600	16,110	(0.34)	1,591	3M	44B
1399/01/19	16,248	15,839	16,500	16,165	2.06	1,384	3M	43B
1399/01/18	16,339	15,714	16,340	15,838	(4.24)	1,881	5M	76B
1399/01/17	17,800	16,244	17,800	16,540	(2.7)	2,173	4M	71B
1399/01/16	17,000	16,725	17,154	16,999	4.05	1,186	3M	46B
1399/01/11	16,500	15,468	16,950	16,338	1.08	2,159	4M	73B
1399/01/10	16,208	15,700	16,208	16,164	4.71	1,568	6M	89B
1399/01/09	15,639	15,639	15,639	15,437	3.64	529	2M	38B
1399/01/06	15,432	15,432	15,432	14,895	1.34	214	939K	14B
1399/01/05	14,548	14,309	15,024	14,698	2.72	938	3M	40B
1398/12/28	14,198	14,012	14,583	14,309	3.00	1,440	3M	38B
1398/12/27	13,755	13,720	14,200	13,892	(3.43)	1,200	4M	50B
1398/12/26	13,728	13,635	15,060	14,386	0.24	1,818	5M	67B
1398/12/25	13,831	13,831	13,831	14,351	(1.42)	520	967K	13B
1398/12/24	14,308	14,023	15,200	14,558	(1.38)	1,054	2M	27B
1398/12/21	14,250	14,230	15,450	14,761	(1.45)	2,410	8M	113B
1398/12/20	14,978	14,978	14,978	14,978	(5.0)	688	6M	92B
1398/12/19	15,080	15,080	15,080	15,766	(0.67)	201	429K	6B
1398/12/17	16,550	15,019	16,550	15,873	0.68	3,079	9M	142B
1398/12/14	15,766	15,700	15,766	15,766	4.99	972	6M	95B
1398/12/13	15,073	15,073	15,073	15,016	4.60	690	3M	52B
1398/12/12	14,856	14,856	14,856	14,356	1.46	167	1M	16B
1398/12/11	14,320	14,320	14,320	14,149	3.74	119	558K	8B
1398/12/10	13,000	12,736	14,076	13,639	1.74	2,437	10M	133B
1398/12/07	13,829	12,932	13,829	13,406	1.78	2,066	8M	105B
1398/12/06	13,171	13,171	13,171	13,171	5.00	290	2M	27B
1398/12/05	12,544	12,544	12,544	12,544	5.00	223	2M	19B
1398/12/04	12,171	12,171	12,171	11,947	3.06	132	550K	7B
1398/12/03	11,180	11,145	11,700	11,592	4.03	562	2M	22B
1398/11/30	11,200	10,880	11,310	11,143	3.38	1,279	4M	42B
1398/11/29	10,424	10,268	11,084	10,779	2.10	1,371	4M	42B
1398/11/28	10,559	10,500	10,950	10,557	(3.75)	1,149	3M	32B
1398/11/27	11,400	10,534	11,450	10,968	(0.47)	1,678	5M	53B
1398/11/26	11,000	10,727	11,057	11,020	4.64	1,630	7M	81B
1398/11/23	10,515	10,120	10,595	10,531	4.36	668	3M	27B
1398/11/21	10,299	9,900	10,400	10,091	(2.02)	951	3M	27B
1398/11/20	10,027	10,027	10,469	10,299	0.75	1,154	3M	31B
1398/11/19	10,618	10,002	10,618	10,222	(2.16)	1,111	3M	27B
1398/11/16	10,334	10,149	10,655	10,448	1.10	900	2M	25B
1398/11/15	10,680	10,148	10,680	10,334	(3.26)	1,422	5M	47B
1398/11/14	10,827	10,505	10,920	10,682	1.16	1,094	2M	26B
1398/11/13	9,819	9,819	10,770	10,559	2.40	1,574	4M	41B
1398/11/12	10,880	10,260	10,880	10,312	(4.52)	1,747	5M	53B
1398/11/08	10,860	10,501	11,200	10,800	(0.34)	1,471	3M	34B
1398/11/07	10,700	10,570	11,345	10,837	(2.54)	1,878	6M	60B
1398/11/06	11,576	10,474	11,576	11,119	0.85	2,840	10M	112B
1398/11/05	11,025	11,025	11,025	11,025	5.00	327	3M	29B
1398/11/02	10,500	10,500	10,500	10,500	5.00	347	2M	18B
1398/11/01	10,042	9,750	10,042	10,000	4.56	1,035	5M	54B
1398/10/30	9,299	8,900	9,677	9,564	3.76	1,135	9M	89B
1398/10/29	9,234	9,003	9,236	9,217	4.77	1,301	6M	59B
1398/10/28	8,465	8,431	8,842	8,797	4.47	1,324	8M	68B
1398/10/25	8,324	8,148	8,550	8,421	1.74	707	2M	15B
1398/10/24	8,324	7,960	8,324	8,277	4.40	843	3M	26B
1398/10/23	7,956	7,956	7,956	7,928	4.62	118	1M	8B
1398/10/22	7,753	7,753	7,753	7,578	2.63	71	575K	4B
1398/10/21	7,499	7,499	7,499	7,384	0.44	72	236K	2B
1398/10/18	7,270	7,270	7,270	7,352	(0.89)	101	490K	4B
1398/10/17	7,405	7,403	7,700	7,418	(4.8)	587	5M	37B
1398/10/15	7,778	7,778	8,167	7,792	(4.82)	888	6M	50B
1398/10/14	7,998	7,998	7,998	8,187	(2.74)	132	601K	5B
1398/10/11	8,401	8,311	8,520	8,418	(0.33)	1,028	3M	23B
1398/10/10	8,860	8,261	8,865	8,446	(2.8)	1,116	3M	22B
1398/10/09	8,621	8,520	8,845	8,689	(0.02)	1,022	4M	32B
1398/10/08	8,970	8,560	8,970	8,691	(1.33)	1,001	3M	23B
1398/10/07	8,595	8,501	8,862	8,808	4.36	1,297	4M	34B
1398/10/04	8,638	8,151	8,660	8,440	(1.23)	876	2M	18B
1398/10/03	8,372	8,301	8,700	8,545	2.05	1,105	3M	29B
1398/10/02	8,800	8,140	8,800	8,373	(2.28)	1,713	5M	42B
1398/10/01	8,719	8,414	8,737	8,568	(1.54)	1,031	4M	32B
1398/09/30	8,980	8,551	8,990	8,702	(3.03)	1,576	5M	43B
1398/09/27	9,048	8,816	9,048	8,974	4.13	2,284	13M	113B
1398/09/26	8,618	8,618	8,618	8,618	5.00	257	1M	11B
1398/09/25	7,900	7,898	8,290	8,208	3.95	1,033	5M	43B
1398/09/24	7,862	7,701	8,040	7,896	(0.55)	963	3M	21B
1398/09/23	8,000	7,900	8,133	7,940	(0.69)	902	2M	18B
1398/09/20	7,927	7,883	8,198	7,995	(2.63)	837	2M	20B
1398/09/19	8,400	7,900	8,400	8,211	1.82	1,158	3M	22B
1398/09/18	7,845	7,845	8,172	8,064	3.61	1,343	4M	32B
1398/09/17	7,640	7,640	7,935	7,783	(1.44)	1,122	3M	21B
1398/09/16	8,000	7,705	8,079	7,897	0.09	1,246	3M	27B
1398/09/13	7,701	7,701	8,040	7,890	0.64	1,249	3M	27B
1398/09/12	7,645	7,644	8,210	7,840	(2.56)	1,992	7M	55B
1398/09/11	8,356	7,562	8,356	8,046	1.09	2,747	11M	89B
1398/09/10	7,962	7,840	7,962	7,959	4.96	382	1M	9B
1398/09/09	7,449	7,255	7,645	7,583	4.15	1,085	4M	27B
1398/09/06	7,369	7,000	7,373	7,281	3.69	1,605	5M	36B
1398/09/05	6,995	6,803	7,053	7,022	4.53	1,041	3M	20B
1398/09/04	6,599	6,511	6,733	6,718	4.76	825	3M	23B
1398/09/03	6,302	6,250	6,600	6,413	0.61	704	2M	10B
1398/09/02	6,596	6,220	6,596	6,374	(1.74)	713	1M	9B
1398/08/29	6,420	6,285	6,590	6,487	2.79	625	2M	12B
1398/08/28	6,200	6,200	6,440	6,311	2.87	437	1M	6B
1398/08/27	6,002	5,911	6,240	6,135	1.64	510	2M	11B
1398/08/26	6,150	5,991	6,150	6,036	(4.28)	704	3M	18B
1398/08/25	6,400	6,211	6,430	6,306	(1.96)	798	2M	13B
1398/08/22	6,650	6,347	6,650	6,432	(1.64)	802	2M	16B
1398/08/21	6,600	6,425	6,700	6,539	1.66	805	4M	24B
1398/08/20	6,130	6,130	6,594	6,432	1.40	674	2M	11B
1398/08/19	6,600	6,316	6,600	6,343	(4.59)	813	2M	12B
1398/08/18	7,095	6,534	7,095	6,648	(3.33)	902	2M	12B
1398/08/14	6,899	6,701	7,180	6,877	(1.83)	787	2M	11B
1398/08/13	7,200	6,787	7,200	7,005	(0.68)	979	3M	24B
1398/08/12	6,960	6,565	7,149	7,053	3.58	1,104	3M	20B
1398/08/11	6,844	6,586	6,844	6,809	4.45	1,154	4M	28B
1398/08/08	6,580	6,452	6,595	6,519	3.79	229	863K	6B
1398/08/06	6,000	5,920	6,351	6,281	3.84	686	3M	16B
1398/08/04	6,180	6,039	6,346	6,049	(4.83)	603	2M	13B
1398/08/01	6,500	6,100	6,666	6,356	(0.39)	1,098	3M	20B
1398/07/30	6,385	6,221	6,385	6,381	4.93	551	3M	22B
1398/07/29	5,928	5,928	6,550	6,081	(2.53)	1,449	9M	56B
1398/07/28	6,239	6,239	6,239	6,239	(4.99)	176	2M	10B
1398/07/24	6,564	6,564	6,780	6,567	(4.95)	636	3M	20B
1398/07/23	6,930	6,897	7,143	6,909	(4.82)	712	4M	26B
1398/07/22	7,258	7,258	7,300	7,259	(4.99)	619	3M	22B
1398/07/21	7,720	7,556	7,999	7,640	(3.94)	1,135	3M	25B
1398/07/20	7,881	7,881	8,295	7,953	(4.12)	1,992	12M	93B
1398/07/17	8,048	8,048	8,048	8,295	(2.08)	150	456K	4B
1398/07/16	8,180	8,180	8,180	8,471	(1.61)	154	354K	3B
1398/07/15	8,768	8,440	8,900	8,610	(3.08)	1,148	5M	42B
1398/07/14	9,229	8,768	9,229	8,884	(8.54)	2,561	10M	85B
1398/07/09	9,714	9,714	9,714	9,714	4.99	200	1M	12B
1398/07/08	9,254	9,205	9,254	9,252	4.97	738	3M	27B
1398/07/07	8,849	8,428	8,849	8,814	4.58	991	4M	38B
1398/07/06	8,428	8,428	8,428	8,428	5.00	285	1M	12B
1398/07/03	7,899	7,652	8,142	8,027	3.51	1,523	6M	49B
1398/07/02	7,750	7,500	7,924	7,755	2.65	1,962	7M	52B
1398/07/01	7,549	7,515	7,557	7,555	4.96	1,237	7M	55B
1398/06/31	7,198	7,161	7,198	7,198	4.99	486	3M	19B
1398/06/30	6,560	6,560	6,869	6,856	4.80	398	2M	16B
1398/06/27	6,800	6,475	6,801	6,542	(4.01)	886	3M	23B
1398/06/26	6,997	6,750	6,997	6,815	(4.08)	1,141	4M	30B
1398/06/25	7,122	6,881	7,272	7,105	0.78	1,051	3M	22B
1398/06/24	7,300	6,751	7,300	7,050	(0.51)	1,754	6M	40B
1398/06/23	7,070	7,009	7,099	7,086	4.81	998	5M	33B
1398/06/20	6,640	6,570	6,781	6,761	4.68	697	3M	22B
1398/06/17	6,440	6,390	6,520	6,459	3.46	1,024	3M	21B
1398/06/16	6,207	6,152	6,359	6,243	3.04	1,028	3M	20B
1398/06/13	6,147	5,951	6,177	6,059	2.50	705	2M	12B
1398/06/12	5,890	5,800	6,042	5,911	(0.32)	503	1M	9B
1398/06/11	6,110	5,885	6,150	5,930	(4.26)	809	4M	21B
1398/06/10	6,320	6,180	6,320	6,194	(1.82)	663	2M	14B
1398/06/09	6,460	6,153	6,460	6,309	2.07	803	3M	16B
1398/06/06	6,109	6,038	6,359	6,181	(2.74)	998	5M	28B
1398/06/05	6,559	6,100	6,559	6,355	1.53	792	3M	22B
1398/06/04	6,097	6,097	6,329	6,259	3.83	1,058	5M	31B
1398/06/03	6,371	5,850	6,371	6,028	(0.87)	1,024	5M	29B
1398/06/02	6,080	5,985	6,091	6,081	4.83	587	3M	16B
1398/05/30	5,818	5,558	5,918	5,801	2.91	1,149	7M	43B
1398/05/28	5,450	5,416	5,703	5,637	3.77	893	3M	17B
1398/05/27	5,547	5,405	5,547	5,432	(1.29)	510	2M	9B
1398/05/26	5,480	5,453	5,550	5,503	0.99	568	2M	10B
1398/05/23	5,448	5,309	5,553	5,449	1.60	681	2M	13B
1398/05/22	5,500	5,322	5,500	5,363	(1.42)	551	2M	11B
1398/05/20	5,500	5,400	5,500	5,440	0.33	491	2M	11B
1398/05/19	5,381	5,354	5,515	5,422	1.27	551	2M	9B
1398/05/16	5,350	5,287	5,460	5,354	(3.79)	755	3M	16B
1398/05/15	5,889	5,405	5,889	5,565	(1.61)	1,208	5M	28B
1398/05/14	5,663	5,460	5,664	5,656	4.84	517	2M	13B
1398/05/13	5,262	5,262	5,440	5,395	4.13	700	3M	16B
1398/05/12	5,000	4,997	5,230	5,181	4.02	887	3M	18B
1398/05/09	5,000	4,891	5,050	4,981	(0.6)	531	2M	10B
1398/05/08	5,100	4,991	5,150	5,011	(2.64)	667	3M	15B
1398/05/07	5,300	5,090	5,300	5,147	(2.46)	582	2M	8B
1398/05/06	5,340	5,122	5,340	5,277	3.71	1,046	4M	19B
1398/05/05	5,050	5,001	5,098	5,088	4.78	272	1M	6B
1398/05/02	4,865	4,741	4,995	4,856	(0.02)	623	2M	10B
1398/05/01	5,048	4,809	5,048	4,857	(4.03)	775	2M	11B
1398/04/31	5,100	5,000	5,150	5,061	(2.34)	748	2M	10B
1398/04/30	5,270	5,050	5,270	5,182	(0.94)	682	2M	11B
1398/04/29	5,280	5,100	5,296	5,231	3.69	1,062	3M	18B
1398/04/26	4,683	4,683	5,159	5,045	2.46	1,128	4M	20B
1398/04/25	5,100	4,895	5,100	4,924	(4.43)	335	1M	7B
1398/04/24	5,399	5,132	5,399	5,152	(4.63)	1,118	4M	19B
1398/04/23	5,588	5,270	5,630	5,402	(1.35)	1,355	4M	23B
1398/04/22	5,699	5,332	5,699	5,476	(2.42)	1,199	4M	24B
1398/04/19	5,660	5,500	5,683	5,612	3.58	1,387	6M	35B
1398/04/18	5,448	5,204	5,448	5,418	4.41	1,406	7M	37B
1398/04/17	5,189	5,189	5,189	5,189	5.00	272	3M	13B
1398/04/16	4,997	4,810	5,035	4,942	(0.84)	721	3M	13B
1398/04/15	5,222	4,800	5,222	4,984	(0.76)	972	3M	17B
1398/04/12	5,019	4,954	5,027	5,022	4.89	690	5M	23B
1398/04/11	4,770	4,720	4,870	4,788	3.21	1,095	5M	26B
1398/04/10	4,470	4,470	4,693	4,639	3.78	936	4M	18B
1398/04/09	4,554	4,380	4,720	4,470	(1.8)	878	4M	18B
1398/04/05	4,720	4,486	4,812	4,552	(3.6)	1,384	8M	35B
1398/04/04	4,950	4,593	4,950	4,722	(2.3)	1,235	6M	28B
1398/04/03	4,840	4,650	4,847	4,833	4.68	1,393	9M	41B
1398/04/02	4,629	4,599	4,629	4,617	4.72	214	1M	5B
1398/04/01	4,302	4,274	4,577	4,409	(0.5)	373	2M	7B
1398/03/29	4,523	4,401	4,600	4,431	(4.34)	793	5M	24B
1398/03/28	4,660	4,617	4,850	4,632	(4.69)	857	6M	29B
1398/03/27	4,851	4,851	5,080	4,860	(4.82)	531	5M	24B
1398/03/26	5,349	5,082	5,349	5,106	(1.88)	607	10M	49B
1398/03/20	5,726	5,550	5,726	5,724	4.95	1,973	29M	165B
1398/03/19	5,454	5,454	5,454	5,454	4.99	222	6M	35B
1398/03/18	5,195	5,195	5,195	5,195	4.99	282	6M	31B
1398/03/13	4,948	4,948	4,948	4,948	4.99	238	3M	14B
1398/03/12	4,715	4,610	4,716	4,713	4.92	591	6M	30B
1398/03/11	4,345	4,176	4,596	4,492	2.60	906	8M	36B
1398/03/08	4,411	4,250	4,499	4,378	0.99	697	5M	20B
1398/03/07	4,270	4,270	4,336	4,335	4.96	436	10M	41B
1398/03/05	4,050	4,042	4,220	4,130	2.25	981	8M	35B
1398/03/04	4,151	3,948	4,151	4,039	(2.7)	980	8M	32B
1398/03/01	4,315	4,124	4,315	4,151	(4.38)	536	4M	18B
1398/02/31	4,295	4,216	4,469	4,341	0.28	273	841K	4B
1398/02/30	4,500	4,229	4,550	4,329	(2.74)	325	3M	12B
1398/02/29	4,495	4,220	4,580	4,451	0.36	362	2M	9B
1398/02/28	4,279	4,250	4,494	4,435	3.62	392	3M	13B
1398/02/25	4,185	4,185	4,350	4,280	2.86	387	2M	9B
1398/02/24	4,113	4,112	4,168	4,161	4.81	397	5M	21B
1398/02/23	3,789	3,789	3,978	3,970	4.78	308	5M	20B
1398/02/22	3,802	3,652	3,850	3,789	(1.02)	149	690K	3B
1398/02/21	3,869	3,790	3,976	3,828	0.58	269	2M	6B
1398/02/18	3,590	3,590	3,920	3,806	1.93	172	1M	5B
1398/02/17	3,831	3,723	3,834	3,734	(4.7)	218	1M	5B
1398/02/16	4,144	3,886	4,144	3,918	(4.21)	324	2M	7B
1398/02/15	4,170	4,000	4,180	4,090	(0.29)	364	3M	12B
1398/02/14	4,129	4,020	4,188	4,102	1.33	476	2M	9B
1398/02/11	4,001	4,001	4,100	4,048	0.80	225	1M	5B
1398/02/10	4,068	3,945	4,096	4,016	2.24	277	2M	6B
1398/02/09	3,935	3,803	4,080	3,928	(0.18)	554	4M	18B
1398/02/08	3,999	3,880	4,090	3,935	0.64	449	3M	11B
1398/02/07	3,800	3,765	3,937	3,910	4.27	620	6M	25B
1398/02/04	3,650	3,550	3,760	3,750	4.72	751	13M	49B
1398/02/03	3,672	3,522	3,700	3,581	(2.48)	274	5M	17B
1398/02/02	3,800	3,570	3,800	3,672	(0.92)	262	2M	8B
1398/01/31	3,690	3,607	3,725	3,706	4.45	335	2M	8B
1398/01/28	3,330	3,330	3,607	3,548	3.26	349	3M	9B
1398/01/27	3,569	3,417	3,569	3,436	(4.45)	426	4M	12B
1398/01/26	3,670	3,515	3,680	3,596	(0.91)	750	5M	17B
1398/01/25	3,700	3,512	3,700	3,629	2.08	989	7M	26B
1398/01/24	3,555	3,554	3,555	3,555	4.99	126	1M	5B
1398/01/21	3,350	3,251	3,387	3,386	4.96	464	12M	39B
1398/01/20	3,305	3,150	3,305	3,226	(2.33)	272	2M	6B
1398/01/19	3,300	3,200	3,350	3,303	(0.87)	167	738K	2B
1398/01/18	3,251	3,251	3,439	3,332	0.97	267	1M	4B
1398/01/17	3,210	3,185	3,359	3,300	2.84	273	2M	6B
1398/01/11	3,230	3,185	3,230	3,209	(0.43)	241	1M	4B
1398/01/10	3,280	3,175	3,280	3,223	3.04	291	1M	4B
1398/01/07	3,080	3,002	3,166	3,128	3.71	349	2M	6B
1398/01/06	3,046	2,900	3,092	3,016	(0.07)	459	3M	8B
1398/01/05	2,966	2,900	3,090	3,018	2.44	218	897K	3B
1397/12/28	2,827	2,827	2,956	2,946	4.62	255	2M	5B
1397/12/27	2,737	2,737	2,824	2,816	4.68	233	2M	5B
1397/12/26	2,647	2,642	2,750	2,690	1.55	166	956K	3B
1397/12/25	2,640	2,620	2,686	2,649	0.23	72	396K	1B
1397/12/22	2,662	2,612	2,662	2,643	(0.71)	121	545K	1B
1397/12/21	2,651	2,610	2,693	2,662	(0.15)	62	280K	742M
1397/12/20	2,653	2,651	2,709	2,666	0.08	55	168K	448M
1397/12/19	2,641	2,640	2,700	2,664	0.79	87	585K	2B
1397/12/18	2,603	2,601	2,698	2,643	(0.45)	93	326K	851M
1397/12/15	2,690	2,633	2,690	2,655	(1.3)	90	730K	2B
1397/12/14	2,750	2,660	2,750	2,690	(0.74)	88	518K	1B
1397/12/13	2,701	2,650	2,736	2,710	0.44	87	571K	2B
1397/12/12	2,650	2,644	2,738	2,698	(0.15)	74	448K	1B
1397/12/11	2,700	2,630	2,750	2,702	(0.73)	120	490K	1B
1397/12/08	2,668	2,646	2,725	2,722	(0.26)	59	368K	997M
1397/12/07	2,740	2,662	2,740	2,729	(0.22)	66	205K	554M
1397/12/06	2,770	2,705	2,770	2,735	(0.04)	105	368K	1B
1397/12/05	2,777	2,712	2,777	2,736	1.07	160	569K	2B
1397/12/04	2,655	2,600	2,731	2,707	4.08	220	1M	4B
1397/12/01	2,581	2,581	2,650	2,601	0.46	85	284K	748M
1397/11/30	2,580	2,553	2,600	2,589	(0.23)	110	371K	955M
1397/11/29	2,600	2,543	2,640	2,595	0.15	70	394K	1B
1397/11/28	2,648	2,542	2,688	2,591	(0.65)	113	597K	2B
1397/11/27	2,617	2,570	2,617	2,608	(0.34)	111	443K	1B
1397/11/24	2,601	2,562	2,699	2,617	(0.42)	94	381K	988M
1397/11/23	2,604	2,600	2,630	2,628	(0.27)	80	277K	723M
1397/11/21	2,610	2,601	2,650	2,635	(0.11)	59	209K	549M
1397/11/17	2,649	2,600	2,650	2,638	(0.3)	118	523K	1B
1397/11/16	2,610	2,600	2,655	2,646	(0.56)	123	423K	1B
1397/11/15	2,670	2,600	2,700	2,661	(0.45)	146	724K	2B
1397/11/14	2,701	2,609	2,701	2,673	(1.8)	184	646K	2B
1397/11/13	2,758	2,687	2,758	2,722	(0.18)	65	268K	725M
1397/11/10	2,731	2,700	2,764	2,727	0.48	182	909K	2B
1397/11/09	2,710	2,690	2,732	2,714	0.0	66	255K	693M
1397/11/08	2,700	2,700	2,742	2,714	0.0	112	504K	1B
1397/11/07	2,698	2,690	2,744	2,714	(0.51)	151	875K	2B
1397/11/06	2,727	2,682	2,748	2,728	0.29	202	1M	3B
1397/11/03	2,739	2,663	2,745	2,720	0.15	171	932K	3B
1397/11/02	2,659	2,659	2,740	2,716	(0.15)	113	522K	1B
1397/11/01	2,738	2,666	2,738	2,720	(0.51)	97	337K	905M
1397/10/30	2,730	2,700	2,759	2,734	(0.18)	159	478K	1B
1397/10/29	2,769	2,705	2,780	2,739	(0.15)	156	563K	2B
1397/10/26	2,730	2,720	2,759	2,743	1.52	234	1M	3B
1397/10/25	2,700	2,678	2,760	2,702	(0.88)	321	8M	23B
1397/10/24	2,800	2,700	2,800	2,726	(2.26)	211	1M	3B
1397/10/23	2,826	2,745	2,826	2,789	(0.32)	213	1M	3B
1397/10/22	2,750	2,750	2,817	2,798	3.48	473	3M	9B
1397/10/19	2,670	2,645	2,749	2,704	1.08	422	2M	6B
1397/10/18	2,670	2,640	2,670	2,675	(0.26)	109	387K	1B
1397/10/17	2,700	2,650	2,700	2,682	(0.33)	155	369K	982M
1397/10/16	2,765	2,640	2,765	2,691	(0.63)	136	519K	1B
1397/10/15	2,720	2,670	2,720	2,708	(0.44)	104	395K	1B
1397/10/12	2,770	2,688	2,770	2,720	(0.37)	100	517K	1B
1397/10/11	2,780	2,690	2,790	2,730	0.07	128	556K	2B
1397/10/10	2,717	2,715	2,808	2,728	0.63	110	370K	1B
1397/10/09	2,711	2,695	2,719	2,711	(0.04)	98	677K	2B
1397/10/08	2,750	2,690	2,759	2,712	(0.11)	114	534K	1B
1397/10/05	2,690	2,630	2,735	2,715	(0.73)	127	530K	1B
1397/10/04	2,852	2,667	2,852	2,735	(0.15)	141	409K	1B
1397/10/03	2,814	2,660	2,814	2,739	(0.44)	162	604K	2B
1397/10/02	2,651	2,651	2,787	2,751	(0.43)	127	592K	2B
1397/10/01	2,968	2,686	2,968	2,763	(2.26)	268	1M	4B
1397/09/28	3,072	2,780	3,072	2,827	(3.38)	227	937K	3B
1397/09/19	4,187	4,100	4,228	4,154	(0.34)	145	499K	2B
1397/09/18	4,200	4,037	4,200	4,168	(1.16)	118	304K	1B
1397/09/17	4,235	4,120	4,235	4,217	4.54	178	685K	3B
1397/09/14	3,935	3,901	4,075	4,034	3.94	316	1M	6B
1397/09/13	3,949	3,850	3,949	3,881	0.54	78	306K	1B
1397/09/12	3,951	3,801	3,951	3,860	0.39	63	233K	905M
1397/09/11	3,950	3,839	3,952	3,845	0.16	48	140K	542M
1397/09/10	3,999	3,696	4,000	3,839	(0.57)	103	521K	2B
1397/09/07	3,988	3,750	3,988	3,861	(1.48)	81	403K	2B
1397/09/06	3,980	3,820	3,981	3,919	(0.46)	81	280K	1B
1397/09/05	3,945	3,878	3,979	3,937	(3.55)	89	526K	2B
1397/09/03	4,100	3,945	4,100	4,082	(0.92)	49	170K	673M
1397/08/30	3,901	3,880	4,154	4,120	4.12	208	2M	9B
1397/08/29	3,997	3,860	4,000	3,957	(0.5)	64	336K	1B
1397/08/28	3,877	3,778	3,994	3,977	4.55	84	947K	4B
1397/08/27	3,894	3,699	3,894	3,804	(2.29)	151	473K	2B
1397/08/26	3,810	3,805	3,927	3,893	(0.87)	98	558K	2B
1397/08/23	3,975	3,837	4,000	3,927	0.51	74	587K	2B
1397/08/22	3,990	3,890	4,020	3,907	(0.15)	127	895K	3B
1397/08/21	3,900	3,887	3,990	3,913	0.69	72	580K	2B
1397/08/20	3,945	3,840	3,945	3,886	(1.5)	107	650K	3B
1397/08/19	3,920	3,890	3,998	3,945	(1.72)	105	423K	2B
1397/08/15	4,040	3,902	4,040	4,014	(0.64)	108	324K	1B
1397/08/14	4,070	3,991	4,100	4,040	(0.52)	100	555K	2B
1397/08/13	4,050	3,989	4,151	4,061	1.68	123	1M	4B
1397/08/12	4,063	3,900	4,069	3,994	(1.63)	96	465K	2B
1397/08/09	4,130	3,884	4,195	4,060	(0.68)	119	788K	3B
1397/08/07	3,966	3,940	4,117	4,088	4.26	126	2M	7B
1397/08/06	3,931	3,850	3,950	3,921	(0.25)	87	452K	2B
1397/08/05	3,967	3,799	4,100	3,931	(1.68)	124	479K	2B
1397/08/02	4,085	3,980	4,085	3,998	(2.13)	119	902K	4B
1397/08/01	4,215	4,067	4,230	4,085	(4.58)	207	3M	12B
1397/07/30	4,440	4,200	4,445	4,281	(1.36)	170	1M	5B
1397/07/29	4,447	4,255	4,447	4,340	(1.18)	149	926K	4B
1397/07/28	4,460	4,350	4,470	4,392	3.12	168	911K	4B
1397/07/25	4,018	4,018	4,368	4,259	2.38	177	2M	8B
1397/07/24	4,160	4,133	4,162	4,160	4.94	196	2M	9B
1397/07/23	3,850	3,800	4,018	3,964	3.58	214	1M	4B
1397/07/22	3,716	3,716	3,891	3,827	(2.15)	66	334K	1B
1397/07/21	4,002	3,891	4,095	3,911	(4.49)	128	725K	3B
1397/07/18	4,127	4,057	4,277	4,095	(4.1)	209	1M	5B
1397/07/17	4,294	4,101	4,399	4,270	1.40	306	3M	11B
1397/07/16	4,204	4,204	4,340	4,211	(4.84)	259	2M	8B
1397/07/15	4,425	4,425	4,431	4,425	(4.98)	141	935K	4B
1397/07/14	4,856	4,394	4,856	4,657	0.69	599	4M	19B
1397/07/11	4,480	4,480	4,940	4,625	(1.91)	670	5M	25B
1397/07/10	4,828	4,587	4,828	4,715	(7.22)	93	795K	4B
1397/07/09	5,082	5,082	5,082	5,082	5.00	194	3M	13B
1397/07/08	4,840	4,838	4,840	4,840	4.99	857	12M	56B
1397/07/07	4,620	4,434	4,749	4,610	1.90	938	7M	30B
1397/07/04	4,600	4,450	4,724	4,524	(1.74)	755	4M	19B
1397/07/03	4,578	4,541	4,677	4,604	1.52	579	3M	16B
1397/07/02	4,690	4,460	4,690	4,535	0.69	537	3M	14B
1397/07/01	4,507	4,450	4,507	4,504	4.91	573	6M	29B
1397/06/31	4,294	4,272	4,294	4,293	4.96	441	4M	18B
1397/06/27	4,121	4,012	4,122	4,090	4.18	427	3M	13B
1397/06/26	3,950	3,840	4,014	3,926	2.69	438	6M	23B
1397/06/25	3,900	3,589	3,900	3,823	1.22	228	1M	5B
1397/06/24	3,778	3,710	3,790	3,777	4.63	364	2M	9B
1397/06/21	3,620	3,550	3,625	3,610	4.55	325	4M	13B
1397/06/20	3,552	3,214	3,552	3,453	2.07	549	7M	24B
1397/06/19	3,390	3,235	3,497	3,383	1.56	522	7M	25B
1397/06/18	3,450	3,301	3,450	3,331	0.0	569	7M	22B
1397/06/17	3,222	3,222	3,420	3,331	0.76	154	1M	4B
1397/06/14	3,204	3,203	3,350	3,306	(0.84)	120	437K	1B
1397/06/13	3,500	3,323	3,500	3,334	(4.66)	183	1M	4B
1397/06/12	3,400	3,400	3,590	3,497	(0.91)	131	957K	3B
1397/06/11	3,720	3,390	3,720	3,529	(0.4)	193	1M	4B
1397/06/10	3,575	3,413	3,581	3,543	3.87	264	4M	14B
1397/06/07	3,317	3,317	3,466	3,411	3.33	207	1M	4B
1397/06/06	3,290	3,210	3,318	3,301	4.46	222	2M	7B
1397/06/05	3,050	3,038	3,181	3,160	4.29	131	944K	3B
1397/06/04	2,951	2,951	3,047	3,030	1.07	72	587K	2B
1397/06/03	2,990	2,989	3,022	2,998	4.13	113	600K	2B
1397/05/30	2,921	2,920	2,939	2,879	0.59	50	168K	492M
1397/05/29	2,940	2,850	2,947	2,862	0.81	31	150K	440M
1397/05/28	2,879	2,800	2,897	2,839	(1.08)	55	463K	1B
1397/05/27	2,850	2,845	2,882	2,870	(0.03)	27	59K	169M
1397/05/24	2,850	2,850	2,950	2,871	0.03	21	93K	267M
1397/05/23	2,897	2,850	2,897	2,870	0.03	28	148K	425M
1397/05/22	2,865	2,864	2,938	2,869	0.24	33	135K	391M
1397/05/21	2,880	2,871	2,901	2,862	1.13	76	366K	1B
1397/05/20	2,801	2,801	2,900	2,830	0.14	46	144K	409M
1397/05/17	2,796	2,795	2,899	2,826	0.50	29	325K	924M
1397/05/16	2,773	2,770	2,810	2,812	(0.57)	42	257K	717M
1397/05/15	2,800	2,765	2,911	2,828	0.14	63	688K	2B
1397/05/14	2,810	2,780	2,812	2,824	(0.14)	34	123K	344M
1397/05/13	2,805	2,757	2,851	2,828	(1.29)	70	403K	1B
1397/05/10	3,033	2,800	3,033	2,865	(1.65)	132	824K	2B
1397/05/09	2,900	2,882	2,995	2,913	(2.51)	95	667K	2B
1397/05/08	2,905	2,888	2,998	2,988	(1.35)	65	220K	639M
1397/05/07	3,099	2,914	3,099	3,029	(0.46)	31	153K	455M
1397/05/06	3,050	2,962	3,060	3,043	(0.62)	46	172K	514M
1397/05/03	3,050	2,990	3,064	3,062	(0.03)	31	146K	446M
1397/05/02	3,015	2,967	3,015	3,063	(1.92)	96	262K	777M
1397/05/01	3,050	3,016	3,100	3,123	(1.58)	59	235K	712M
1397/04/31	3,150	3,070	3,150	3,173	(0.66)	59	147K	455M
1397/04/30	3,199	3,124	3,199	3,194	(0.06)	12	28K	89M
1397/04/27	3,190	3,147	3,190	3,196	(0.09)	8	45K	140M
1397/04/26	3,100	3,100	3,120	3,199	(0.06)	12	16K	49M
1397/04/25	3,190	3,105	3,190	3,201	(0.03)	4	19K	60M
1397/04/24	3,206	3,073	3,206	3,202	(0.09)	15	74K	235M
1397/04/23	3,206	3,189	3,206	3,205	0.0	11	62K	200M
1397/04/20	3,215	3,060	3,227	3,205	(0.28)	88	419K	1B
1397/04/19	3,245	3,104	3,245	3,214	(0.09)	47	122K	392M
1397/04/17	3,150	3,150	3,229	3,217	(0.49)	47	320K	1B
1397/04/16	3,252	3,223	3,253	3,233	0.0	29	64K	206M
1397/04/13	3,250	3,243	3,250	3,233	0.09	36	112K	363M
1397/04/12	3,330	3,246	3,331	3,230	0.40	20	111K	364M
1397/04/11	3,230	3,210	3,239	3,217	0.06	40	115K	372M
1397/04/10	3,290	3,211	3,298	3,215	0.06	19	63K	204M
1397/04/09	3,174	3,160	3,294	3,213	0.16	34	157K	508M
1397/04/06	3,220	3,190	3,276	3,208	1.07	74	381K	1B
1397/04/05	3,222	3,128	3,222	3,174	1.31	91	809K	3B
1397/04/04	3,183	3,070	3,183	3,133	(1.32)	129	562K	2B
1397/04/03	3,248	3,114	3,249	3,175	(0.59)	62	279K	878M
1397/04/02	3,250	3,160	3,250	3,194	(0.03)	65	288K	919M
1397/03/30	3,270	3,155	3,270	3,195	(0.78)	92	673K	2B
1397/03/29	3,279	3,183	3,279	3,220	(2.78)	109	560K	2B
1397/03/28	3,326	3,203	3,326	3,312	4.55	110	704K	2B
1397/03/27	3,168	3,168	3,168	3,168	4.97	49	1M	4B
1397/03/20	3,767	3,741	3,799	3,768	1.10	77	579K	2B
1397/03/19	3,730	3,667	3,750	3,727	1.33	72	546K	2B
1397/03/13	3,660	3,660	3,725	3,678	0.77	34	369K	1B
1397/03/12	3,640	3,640	3,718	3,650	1.47	55	366K	1B
1397/03/09	3,600	3,600	3,639	3,597	0.03	16	23K	83M
1397/03/08	3,640	3,600	3,640	3,596	0.22	33	344K	1B
1397/03/07	3,649	3,605	3,649	3,588	0.0	9	9K	33M
1397/03/06	3,680	3,580	3,680	3,588	0.59	35	337K	1B
1397/03/05	3,580	3,580	3,677	3,567	0.17	21	40K	148M
1397/03/02	3,650	3,610	3,675	3,561	0.31	30	76K	278M
1397/03/01	3,691	3,550	3,691	3,550	0.42	36	248K	885M
1397/02/31	3,468	3,468	3,608	3,535	2.85	71	588K	2B
1397/02/30	3,440	3,440	3,470	3,437	0.03	28	87K	300M
1397/02/29	3,470	3,360	3,470	3,436	0.29	20	174K	602M
1397/02/26	3,350	3,342	3,460	3,426	0.38	21	229K	790M
1397/02/25	3,398	3,342	3,498	3,413	(0.5)	58	254K	860M
1397/02/24	3,417	3,370	3,429	3,430	(1.21)	55	445K	2B
1397/02/23	3,420	3,360	3,420	3,472	(0.06)	8	23K	80M
1397/02/22	3,400	3,350	3,460	3,474	(0.26)	13	68K	232M
1397/02/19	3,353	3,352	3,468	3,483	(0.03)	4	8K	26M
1397/02/18	3,486	3,400	3,486	3,484	(0.06)	11	25K	85M
1397/02/17	3,486	3,352	3,486	3,486	(0.14)	17	2M	6B
1397/02/16	3,493	3,350	3,493	3,491	(0.06)	10	39K	136M
1397/02/15	3,493	3,493	3,493	3,493	0.0	4	21K	73M
1397/02/11	3,420	3,343	3,420	3,493	(0.68)	39	101K	340M
1397/02/10	3,497	3,383	3,497	3,517	(0.09)	6	23K	78M
1397/02/09	3,522	3,401	3,522	3,520	(0.06)	4	25K	87M
1397/02/08	3,523	3,377	3,530	3,522	(0.03)	15	16K	57M
1397/02/05	3,500	3,451	3,500	3,523	(0.73)	35	343K	1B
1397/02/04	3,508	3,414	3,508	3,549	(0.39)	23	126K	439M
1397/02/03	3,550	3,405	3,550	3,563	(0.5)	23	80K	273M
1397/02/02	3,580	3,409	3,580	3,581	(0.17)	13	29K	99M
1397/02/01	3,431	3,421	3,499	3,587	(0.22)	16	32K	110M
1397/01/29	3,500	3,500	3,500	3,595	(0.03)	2	6K	21M
1397/01/28	3,470	3,470	3,549	3,596	(0.55)	23	184K	651M
1397/01/27	3,530	3,490	3,530	3,616	(1.55)	33	229K	803M
1397/01/26	3,530	3,530	3,590	3,673	(0.14)	17	38K	136M
1397/01/22	3,531	3,531	3,599	3,678	(0.05)	9	9K	32M
1397/01/21	3,535	3,535	3,535	3,680	0.0	2	1K	5M
1397/01/20	3,561	3,560	3,600	3,680	(0.62)	18	119K	424M
1397/01/19	3,600	3,560	3,600	3,703	(0.03)	5	5K	18M
1397/01/18	3,675	3,632	3,694	3,704	(0.27)	22	133K	488M
1397/01/15	3,715	3,660	3,715	3,714	(0.03)	18	19K	71M
1397/01/14	3,717	3,688	3,742	3,715	(0.03)	15	61K	227M
1397/01/08	3,542	3,542	3,634	3,716	(0.27)	29	41K	147M
1397/01/07	3,599	3,593	3,600	3,726	(1.48)	51	200K	718M
1397/01/06	3,783	3,690	3,783	3,782	(0.03)	11	17K	63M
1397/01/05	3,783	3,780	3,783	3,783	0.0	6	11K	42M
1396/12/28	3,785	3,530	3,787	3,783	4.88	141	3M	11B
1396/12/27	3,608	3,500	3,620	3,607	(0.03)	156	12M	43B
1396/12/26	3,570	3,500	3,609	3,608	2.24	213	8M	30B
1396/12/23	3,436	3,420	3,549	3,529	2.68	432	8M	30B
1396/12/22	3,440	3,436	3,460	3,437	0.03	18	58K	201M
1396/12/21	3,550	3,437	3,550	3,436	0.32	34	123K	429M
1396/12/20	3,461	3,445	3,578	3,425	0.50	46	100K	353M
1396/12/19	3,435	3,435	3,551	3,408	0.77	50	137K	482M
1396/12/16	3,497	3,440	3,500	3,382	0.56	44	110K	383M
1396/12/15	3,420	3,415	3,460	3,363	0.09	17	29K	99M
1396/12/14	3,404	3,404	3,430	3,360	0.03	3	6K	22M
1396/12/13	3,420	3,381	3,450	3,359	0.15	12	54K	183M
1396/12/12	3,400	3,390	3,402	3,354	0.15	13	65K	221M
1396/12/09	3,410	3,407	3,425	3,349	0.09	12	24K	83M
1396/12/08	3,414	3,243	3,449	3,346	(1.96)	71	544K	2B
1396/12/07	3,414	3,400	3,425	3,413	(0.03)	9	60K	204M
1396/12/06	3,410	3,355	3,420	3,414	(0.06)	27	119K	405M
1396/12/05	3,414	3,400	3,430	3,416	0.06	29	150K	513M
1396/12/02	3,427	3,352	3,427	3,414	(0.38)	54	366K	1B
1396/11/30	3,450	3,350	3,460	3,427	(0.52)	35	164K	552M
1396/11/29	3,530	3,351	3,530	3,445	(0.06)	20	36K	122M
1396/11/28	3,449	3,395	3,449	3,447	(0.06)	26	35K	118M
1396/11/25	3,570	3,448	3,570	3,449	0.23	33	99K	346M
1396/11/24	3,460	3,440	3,467	3,441	0.0	10	7K	24M
1396/11/23	3,441	3,438	3,499	3,441	0.0	16	43K	150M
1396/11/21	3,550	3,370	3,550	3,441	(0.17)	34	81K	274M
1396/11/18	3,379	3,373	3,575	3,447	(0.03)	65	3M	11B
1396/11/17	3,350	3,350	3,398	3,448	(0.09)	13	33K	111M
1396/11/16	3,362	3,351	3,380	3,451	(1.12)	51	202K	679M
1396/11/15	3,381	3,352	3,437	3,490	(0.48)	33	83K	280M
1396/11/14	3,436	3,356	3,437	3,507	(0.23)	13	54K	183M
1396/11/11	3,419	3,350	3,454	3,515	(0.23)	31	44K	150M
1396/11/10	3,480	3,425	3,489	3,523	(0.06)	11	35K	122M
1396/11/09	3,540	3,405	3,540	3,525	(0.03)	23	27K	94M
1396/11/08	3,526	3,452	3,598	3,526	0.0	10	11K	39M
1396/11/07	3,540	3,430	3,540	3,526	(0.31)	46	125K	434M
1396/11/04	3,568	3,568	3,590	3,537	0.17	26	88K	313M
1396/11/03	3,540	3,527	3,600	3,531	0.06	16	32K	113M
1396/11/02	3,470	3,450	3,600	3,529	0.0	21	56K	199M
1396/11/01	3,616	3,540	3,616	3,529	0.09	15	47K	168M
1396/10/30	3,600	3,598	3,619	3,526	0.34	21	92K	333M
1396/10/27	3,600	3,480	3,600	3,514	(0.03)	15	84K	296M
1396/10/26	3,617	3,535	3,617	3,515	0.0	2	2K	9M
1396/10/25	3,550	3,500	3,558	3,515	(0.37)	50	389K	1B
1396/10/24	3,570	3,500	3,576	3,528	0.06	21	80K	284M
1396/10/23	3,501	3,501	3,649	3,526	0.06	26	91K	323M
1396/10/20	3,497	3,491	3,600	3,524	0.17	21	77K	274M
1396/10/19	3,483	3,483	3,649	3,518	(0.03)	19	36K	124M
1396/10/18	3,480	3,471	3,599	3,519	(0.11)	33	74K	258M
1396/10/17	3,490	3,421	3,529	3,523	4.82	51	1M	4B
1396/10/16	3,452	3,350	3,452	3,361	(2.64)	198	3M	11B
1396/10/13	3,501	3,400	3,540	3,452	(1.4)	24	353K	1B
1396/10/12	3,485	3,483	3,580	3,501	(0.85)	59	833K	3B
1396/10/11	3,534	3,528	3,635	3,531	(4.21)	278	6M	21B
1396/10/10	3,684	3,534	3,684	3,686	(0.3)	40	56K	201M
1396/10/09	3,611	3,534	3,686	3,697	(0.51)	31	97K	346M
1396/10/06	3,687	3,642	3,687	3,716	(0.05)	14	36K	134M
1396/10/05	3,682	3,641	3,700	3,718	(0.03)	17	13K	49M
1396/10/04	3,800	3,570	3,850	3,719	(0.88)	56	214K	780M
1396/10/03	3,772	3,635	3,800	3,752	(1.91)	114	383K	1B
1396/10/02	3,800	3,710	3,850	3,825	(1.03)	87	234K	877M
1396/09/29	3,800	3,797	3,889	3,865	(0.26)	31	181K	694M
1396/09/28	3,815	3,815	3,890	3,875	(0.03)	13	14K	55M
1396/09/27	3,835	3,820	3,890	3,876	(0.08)	28	67K	257M
1396/09/26	3,834	3,832	3,877	3,879	(0.31)	52	202K	778M
1396/09/25	3,914	3,801	3,914	3,891	(0.08)	31	140K	544M
1396/09/22	3,892	3,863	3,908	3,894	(0.15)	56	181K	701M
1396/09/21	3,959	3,880	3,959	3,900	(0.03)	28	46K	181M
1396/09/20	3,890	3,863	3,950	3,901	0.0	17	19K	75M
1396/09/19	3,920	3,880	3,955	3,901	0.31	41	148K	583M
1396/09/18	4,004	3,885	4,004	3,889	0.13	46	158K	617M
1396/09/14	3,892	3,890	4,000	3,884	0.05	13	16K	65M
1396/09/13	3,888	3,888	3,900	3,882	0.03	21	26K	101M
1396/09/12	4,044	3,890	4,044	3,881	0.08	24	39K	154M
1396/09/11	3,785	3,785	3,922	3,878	0.03	24	42K	165M
1396/09/08	3,944	3,871	3,944	3,877	0.05	27	90K	349M
1396/09/07	3,927	3,879	3,927	3,875	0.03	28	98K	379M
1396/09/05	3,980	3,874	3,980	3,874	0.0	237	6M	24B
1396/09/04	3,900	3,881	3,950	3,874	0.08	27	47K	183M
1396/09/01	3,950	3,855	3,950	3,871	0.0	7	16K	60M
1396/08/30	3,850	3,847	3,908	3,871	0.0	50	225K	872M
1396/08/29	4,058	3,839	4,058	3,871	0.16	35	116K	453M
1396/08/13	4,452	4,452	4,546	4,480	0.63	71	234K	1B
1396/08/10	4,550	4,450	4,550	4,452	0.02	15	18K	79M
1396/08/09	4,539	4,411	4,570	4,451	0.0	10	9K	40M
1396/08/08	4,399	4,399	4,500	4,451	0.11	33	79K	354M
1396/08/07	4,497	4,351	4,497	4,446	(1.13)	79	307K	1B
1396/08/06	4,500	4,493	4,500	4,497	0.0	21	16K	72M
1396/08/03	4,543	4,440	4,543	4,497	(0.4)	40	158K	703M
1396/08/02	4,615	4,481	4,616	4,515	(0.38)	48	232K	1B
1396/08/01	4,600	4,500	4,615	4,532	(0.09)	20	87K	390M
1396/07/30	4,550	4,500	4,550	4,536	(0.11)	41	127K	575M
1396/07/29	4,551	4,535	4,635	4,541	0.20	11	64K	293M
1396/07/26	4,532	4,532	4,653	4,532	0.02	25	36K	164M
1396/07/25	4,650	4,526	4,653	4,531	0.02	31	57K	258M
1396/07/24	4,531	4,515	4,600	4,530	(0.02)	24	40K	181M
1396/07/23	4,546	4,505	4,633	4,531	(0.11)	30	149K	672M
1396/07/22	4,522	4,522	4,648	4,536	(0.02)	20	91K	413M
1396/07/19	4,540	4,522	4,540	4,537	0.0	18	21K	93M
1396/07/18	4,550	4,505	4,550	4,537	0.0	37	153K	695M
1396/07/17	4,540	4,500	4,555	4,537	0.02	19	60K	273M
1396/07/16	4,623	4,430	4,664	4,536	(0.4)	48	108K	481M
1396/07/15	4,556	4,519	4,619	4,554	0.0	21	14K	62M
1396/07/12	4,502	4,501	4,570	4,554	0.0	21	75K	343M
1396/07/11	4,554	4,554	4,590	4,554	0.0	10	22K	100M
1396/07/10	4,580	4,555	4,580	4,554	0.0	10	21K	97M
1396/07/05	4,565	4,555	4,570	4,554	0.0	10	16K	74M
1396/07/04	4,693	4,558	4,693	4,554	0.04	16	19K	87M
1396/07/03	4,675	4,675	4,700	4,552	0.15	7	28K	129M
1396/07/02	4,630	4,592	4,630	4,545	0.11	15	48K	219M
1396/07/01	4,555	4,555	4,674	4,540	0.62	20	175K	806M
1396/06/29	4,618	4,560	4,688	4,512	0.11	18	37K	170M
1396/06/28	4,540	4,500	4,600	4,507	0.27	55	140K	637M
1396/06/27	4,510	4,510	4,600	4,495	0.11	39	57K	260M
1396/06/26	4,500	4,500	4,595	4,490	0.04	16	41K	183M
1396/06/25	4,430	4,430	4,597	4,488	(0.02)	12	29K	130M
1396/06/22	4,444	4,444	4,490	4,489	(0.04)	16	37K	163M
1396/06/21	4,461	4,460	4,499	4,491	(0.09)	27	78K	346M
1396/06/20	4,475	4,473	4,543	4,495	(0.02)	16	42K	187M
1396/06/19	4,501	4,464	4,530	4,496	0.0	12	13K	58M
1396/06/15	4,504	4,410	4,512	4,496	(0.18)	22	77K	344M
1396/06/14	4,525	4,502	4,590	4,504	0.11	18	74K	336M
1396/06/13	4,521	4,521	4,598	4,499	0.02	9	24K	109M
1396/06/12	4,600	4,531	4,600	4,498	0.02	9	7K	31M
1396/06/11	4,575	4,575	4,634	4,497	0.13	10	24K	111M
1396/06/08	4,572	4,571	4,600	4,491	0.13	10	37K	167M
1396/06/07	4,521	4,521	4,640	4,485	0.02	8	11K	49M
1396/06/06	4,500	4,500	4,645	4,484	0.09	14	18K	81M
1396/06/05	4,555	4,481	4,620	4,480	0.11	25	67K	303M
1396/06/04	4,524	4,524	4,687	4,475	0.18	23	42K	190M
1396/06/01	4,550	4,450	4,775	4,467	(1.82)	97	2M	9B
1396/05/31	4,500	4,460	4,550	4,550	(0.2)	50	87K	390M
1396/05/30	4,560	4,496	4,560	4,559	(0.04)	15	38K	170M
1396/05/29	4,551	4,551	4,561	4,561	(0.02)	18	49K	225M
1396/05/28	4,550	4,550	4,600	4,562	0.02	15	42K	190M
1396/05/25	4,646	4,550	4,646	4,561	(0.96)	50	2M	7B
1396/05/24	4,581	4,581	4,600	4,605	(0.02)	6	26K	118M
1396/05/23	4,571	4,571	4,660	4,606	(0.02)	26	85K	391M
1396/05/22	4,569	4,569	4,580	4,607	(0.04)	10	32K	146M
1396/05/21	4,571	4,571	4,749	4,609	0.0	8	31K	145M
1396/05/18	4,575	4,575	4,610	4,609	(1.98)	63	3M	12B
1396/05/17	4,570	4,570	4,650	4,702	(0.06)	11	17K	77M
1396/05/16	4,620	4,608	4,670	4,705	(0.28)	17	72K	334M
1396/05/15	4,610	4,610	4,710	4,718	(0.11)	14	31K	141M
1396/05/11	4,610	4,601	4,619	4,723	(0.21)	15	45K	208M
1396/05/10	4,662	4,662	4,662	4,733	0.0	1	62	289K
1396/05/09	4,650	4,650	4,680	4,733	(0.02)	5	4K	19M
1396/05/08	4,681	4,677	4,779	4,734	(0.11)	17	72K	336M
1396/05/07	4,700	4,650	4,700	4,739	(0.02)	3	6K	26M
1396/05/04	4,702	4,702	4,847	4,740	(0.04)	12	28K	132M
1396/05/03	4,710	4,700	4,731	4,742	(0.04)	14	35K	164M
1396/05/02	4,700	4,700	4,900	4,744	0.70	30	151K	731M
1396/05/01	4,697	4,686	4,800	4,711	0.36	34	126K	602M
1396/04/31	4,570	4,563	4,760	4,694	(0.11)	12	28K	130M
1396/04/28	4,798	4,650	4,799	4,699	0.04	5	15K	72M
1396/04/27	4,491	4,490	4,900	4,697	0.17	28	69K	327M
1396/04/26	4,510	4,485	4,600	4,689	(0.68)	24	87K	391M
1396/04/25	4,652	4,640	4,653	4,721	(0.21)	15	65K	302M
1396/04/24	4,660	4,652	4,660	4,731	(0.17)	7	58K	268M
1396/04/21	4,870	4,700	4,870	4,739	(0.02)	17	57K	268M
1396/04/20	4,675	4,653	4,675	4,740	(0.11)	27	38K	177M
1396/04/19	4,730	4,643	4,748	4,745	(0.06)	77	2M	10B
1396/04/18	4,700	4,700	4,705	4,748	(0.02)	12	16K	76M
1396/04/17	4,730	4,693	4,769	4,749	(0.42)	36	189K	890M
1396/04/14	4,635	4,635	4,900	4,769	0.13	40	48K	233M
1396/04/13	4,785	4,784	4,800	4,763	0.02	11	32K	155M
1396/04/12	4,800	4,770	4,828	4,762	2.59	59	446K	2B
1396/04/11	4,700	4,700	4,780	4,642	0.11	17	25K	118M
1396/04/10	4,799	4,658	4,799	4,637	0.06	5	14K	69M
1396/04/07	4,763	4,754	4,770	4,634	0.04	6	6K	30M
1396/04/04	4,760	4,700	4,760	4,632	0.15	13	31K	145M
1396/04/03	4,799	4,685	4,811	4,625	0.09	19	20K	95M
1396/03/31	4,700	4,578	4,786	4,621	0.11	15	35K	163M
1396/03/30	4,700	4,601	4,720	4,616	0.22	35	112K	521M
1396/03/29	4,800	4,700	4,800	4,606	0.30	24	43K	207M
1396/03/28	4,500	4,500	4,725	4,592	(2.38)	19	38K	177M
1396/03/21	5,670	5,602	5,745	5,634	1.99	146	359K	2B
1396/03/20	5,502	5,500	5,693	5,524	(0.79)	84	462K	3B
1396/03/17	5,779	5,540	5,779	5,568	(0.66)	89	430K	2B
1396/03/16	5,740	5,595	5,780	5,605	(1.22)	139	546K	3B
1396/03/13	5,732	5,673	5,732	5,674	0.12	20	134K	762M
1396/03/10	5,606	5,600	5,725	5,667	(0.12)	33	160K	905M
1396/03/09	5,650	5,601	5,700	5,674	(1.06)	39	357K	2B
1396/03/08	5,640	5,610	5,880	5,735	0.07	46	154K	883M
1396/03/07	5,668	5,604	5,799	5,731	(1.39)	52	331K	2B
1396/03/06	5,820	5,710	5,872	5,812	(0.03)	31	62K	360M
1396/03/03	5,820	5,801	5,879	5,814	1.15	29	384K	2B
1396/03/02	5,800	5,791	5,886	5,748	0.21	15	72K	421M
1396/03/01	5,780	5,712	5,825	5,736	0.09	25	35K	205M
1396/02/31	5,799	5,680	5,800	5,731	0.02	14	27K	158M
1396/02/30	5,780	5,654	5,800	5,730	0.05	17	80K	461M
1396/02/27	5,680	5,666	5,755	5,727	(0.14)	24	79K	450M
1396/02/26	5,800	5,701	5,880	5,735	0.03	7	16K	92M
1396/02/25	5,672	5,672	5,790	5,733	(0.14)	8	66K	376M
1396/02/24	5,769	5,700	5,890	5,741	0.05	22	126K	725M
1396/02/23	5,670	5,664	5,790	5,738	(0.1)	11	76K	430M
1396/02/20	5,661	5,623	5,897	5,744	(0.03)	16	44K	252M
1396/02/19	5,600	5,580	5,800	5,746	(1.05)	39	196K	1B
1396/02/18	5,800	5,701	5,800	5,807	(0.07)	11	49K	285M
1396/02/17	5,610	5,610	5,845	5,811	(0.14)	16	67K	383M
1396/02/16	5,898	5,811	5,910	5,819	1.32	49	277K	2B
1396/02/13	5,850	5,750	5,900	5,743	0.10	24	35K	203M
1396/02/12	5,850	5,699	5,900	5,737	0.16	39	42K	245M
1396/02/11	5,820	5,800	5,892	5,728	2.07	84	238K	1B
1396/02/10	5,700	5,700	5,800	5,612	0.48	42	93K	536M
1396/02/09	5,700	5,601	5,757	5,585	1.14	47	188K	1B
1396/02/06	5,499	5,499	5,757	5,522	0.55	88	683K	4B
1396/02/04	5,499	5,430	5,499	5,492	(0.04)	38	74K	406M
1396/02/03	5,463	5,450	5,499	5,494	0.0	15	75K	410M
1396/02/02	5,500	5,461	5,500	5,494	(0.02)	36	36K	197M
1396/01/30	5,500	5,450	5,500	5,495	0.0	24	34K	186M
1396/01/29	5,490	5,400	5,500	5,495	0.11	39	366K	2B
1396/01/28	5,420	5,420	5,500	5,489	(0.04)	23	72K	393M
1396/01/27	5,410	5,410	5,500	5,491	(0.04)	22	51K	277M
1396/01/26	5,499	5,465	5,500	5,493	0.0	21	45K	247M
1396/01/23	5,450	5,450	5,500	5,493	0.04	27	178K	976M
1396/01/21	5,500	5,390	5,500	5,491	(0.05)	21	30K	165M
1396/01/20	5,500	5,451	5,500	5,494	0.0	18	49K	271M
1396/01/19	5,410	5,410	5,500	5,494	0.0	6	7K	39M
1396/01/16	5,466	5,466	5,565	5,494	0.11	33	269K	1B
1396/01/15	5,352	5,340	5,352	5,488	(0.05)	14	11K	56M
1396/01/14	5,400	5,330	5,422	5,491	(0.05)	18	15K	82M
1396/01/09	5,401	5,401	5,500	5,494	(0.04)	18	28K	151M
1396/01/08	5,492	5,492	5,492	5,496	0.0	2	5K	27M
1396/01/07	5,434	5,432	5,500	5,496	0.0	10	6K	31M
1396/01/06	5,450	5,400	5,500	5,496	(0.02)	20	21K	117M
1396/01/05	5,455	5,450	5,499	5,497	0.0	9	3K	15M
1395/12/28	5,400	5,400	5,548	5,497	0.0	13	10K	54M
1395/12/25	5,548	5,401	5,548	5,497	(0.02)	4	4K	22M
1395/12/24	5,498	5,450	5,500	5,498	(0.02)	45	2M	10B
1395/12/23	5,500	5,399	5,550	5,499	0.04	15	45K	249M
1395/12/22	5,510	5,450	5,650	5,497	0.0	5	3K	16M
1395/12/21	5,450	5,352	5,500	5,497	(0.16)	20	85K	466M
1395/12/18	5,325	5,318	5,500	5,506	(0.11)	17	60K	326M
1395/12/17	5,497	5,301	5,497	5,512	(0.11)	10	20K	107M
1395/12/16	5,510	5,311	5,510	5,518	(0.07)	22	47K	259M
1395/12/15	5,450	5,450	5,600	5,522	(0.05)	16	81K	447M
1395/12/14	5,450	5,320	5,789	5,525	0.20	33	165K	917M
1395/12/11	5,390	5,300	5,390	5,514	(0.14)	12	20K	108M
1395/12/10	5,300	5,300	5,310	5,522	(0.07)	13	10K	51M
1395/12/09	5,400	5,300	5,403	5,526	(0.13)	20	22K	118M
1395/12/08	5,405	5,335	5,405	5,533	(0.05)	11	9K	50M
1395/12/07	5,450	5,399	5,450	5,536	(0.13)	14	31K	170M
1395/12/04	5,400	5,331	5,487	5,543	(0.13)	17	30K	162M
1395/12/03	5,363	5,320	5,389	5,550	(0.45)	55	59K	315M
1395/12/02	5,427	5,380	5,470	5,575	(0.07)	15	11K	61M
1395/12/01	5,559	5,386	5,559	5,579	(1.59)	64	182K	981M
1395/11/30	5,500	5,500	5,560	5,669	(0.21)	21	40K	220M
1395/11/27	5,430	5,430	5,578	5,681	(0.37)	20	45K	246M
1395/11/26	5,500	5,422	5,500	5,702	(0.05)	11	7K	39M
1395/11/25	5,485	5,485	5,498	5,705	(0.19)	20	28K	152M
1395/11/24	5,500	5,451	5,700	5,716	(0.37)	31	45K	247M
1395/11/23	5,250	5,250	5,787	5,737	4.08	108	664K	4B
1395/11/20	5,181	5,180	5,542	5,512	4.41	49	567K	3B
1395/11/19	5,299	5,167	5,300	5,279	(0.09)	18	32K	166M
1395/11/18	5,162	5,162	5,280	5,284	(0.09)	21	28K	145M
1395/11/17	5,288	5,160	5,288	5,289	(0.19)	21	47K	243M
1395/11/16	5,300	5,200	5,359	5,299	0.0	30	58K	308M
1395/11/13	5,222	5,160	5,229	5,299	(0.28)	39	71K	368M
1395/11/12	5,250	5,221	5,250	5,314	(0.06)	27	21K	108M
1395/11/11	5,300	5,224	5,301	5,317	(0.11)	29	56K	297M
1395/11/10	5,400	5,280	5,400	5,323	(0.02)	21	44K	236M
1395/11/09	5,326	5,270	5,400	5,324	(0.02)	31	57K	304M
1395/11/06	5,300	5,230	5,314	5,325	(0.02)	9	24K	126M
1395/11/05	5,331	5,261	5,331	5,326	(0.08)	24	39K	206M
1395/11/04	5,300	5,290	5,360	5,330	(0.19)	37	125K	663M
1395/11/03	5,300	5,282	5,376	5,340	(0.04)	25	45K	240M
1395/11/02	5,297	5,271	5,305	5,342	(0.07)	16	35K	188M
1395/10/29	5,281	5,223	5,281	5,346	(0.11)	20	39K	205M
1395/10/28	5,230	5,210	5,310	5,352	(0.17)	18	42K	222M
1395/10/27	5,250	5,201	5,250	5,361	(0.32)	31	64K	332M
1395/10/26	5,299	5,256	5,310	5,378	(0.07)	37	26K	137M
1395/10/25	5,300	5,200	5,350	5,382	(0.63)	79	155K	818M
1395/10/22	5,331	5,330	5,400	5,416	(0.09)	17	46K	245M
1395/10/20	5,253	5,230	5,380	5,421	(0.18)	25	33K	175M
1395/10/19	5,500	5,246	5,540	5,431	(1.65)	53	217K	1B
1395/10/18	5,500	5,340	5,550	5,522	(0.22)	58	70K	379M
1395/10/15	5,599	5,483	5,599	5,534	(0.07)	26	83K	460M
1395/10/14	5,531	5,451	5,550	5,538	1.58	48	2M	12B
1395/10/13	5,452	5,451	5,575	5,452	(4.32)	33	2M	12B
1395/10/12	5,650	5,451	5,650	5,698	(0.68)	40	82K	450M
1395/10/11	5,600	5,500	5,600	5,737	(0.81)	47	105K	582M
1395/10/08	5,745	5,560	5,818	5,784	(0.58)	33	261K	1B
1395/10/07	5,601	5,567	5,640	5,818	(0.72)	51	82K	458M
1395/10/06	5,642	5,634	5,800	5,860	(1.18)	60	137K	776M
1395/10/05	5,900	5,681	5,900	5,930	(0.84)	64	94K	534M
1395/10/04	6,000	5,705	6,000	5,980	3.89	10	48K	288M
1395/09/22	7,498	7,375	7,498	7,514	(0.54)	72	122K	907M
1395/09/21	7,500	7,400	7,599	7,555	(0.13)	38	132K	996M
1395/09/20	7,522	7,460	7,576	7,565	(0.18)	37	85K	639M
1395/09/17	7,600	7,540	7,600	7,579	(0.18)	37	163K	1B
1395/09/16	7,602	7,580	7,620	7,593	0.0	40	86K	654M
1395/09/15	7,610	7,551	7,610	7,593	0.03	35	91K	688M
1395/09/14	7,600	7,570	7,600	7,591	0.03	24	87K	662M
1395/09/13	7,598	7,550	7,600	7,589	0.03	34	142K	1B
1395/09/09	7,599	7,565	7,600	7,587	0.01	14	22K	169M
1395/09/07	7,585	7,584	7,596	7,586	0.03	33	88K	664M
1395/09/06	7,595	7,570	7,598	7,584	0.15	45	265K	2B
1395/09/03	7,548	7,544	7,590	7,573	(0.01)	31	76K	576M
1395/09/02	7,599	7,526	7,599	7,574	(0.05)	48	186K	1B
1395/09/01	7,551	7,523	7,551	7,578	(0.37)	30	185K	1B
1395/08/29	7,790	7,567	7,790	7,606	0.20	19	56K	432M
1395/08/26	7,503	7,503	7,800	7,591	1.21	63	166K	1B
1395/08/25	7,510	7,500	7,588	7,500	0.01	24	39K	291M
1395/08/24	7,570	7,501	7,589	7,499	0.03	23	18K	137M
1395/08/23	7,500	7,402	7,580	7,497	0.04	20	29K	219M
1395/08/22	7,500	7,500	7,699	7,494	0.12	18	35K	269M
1395/08/19	7,485	7,300	7,498	7,485	(0.54)	80	100K	736M
1395/08/18	7,500	7,490	7,520	7,526	(0.04)	22	36K	269M
1395/08/17	7,679	7,472	7,679	7,529	(0.15)	20	71K	531M
1395/08/16	7,586	7,482	7,587	7,540	(0.01)	15	25K	191M
1395/08/15	7,471	7,471	7,478	7,541	(0.04)	10	15K	112M
1395/08/12	7,590	7,460	7,590	7,544	(0.11)	36	76K	575M
1395/08/11	7,520	7,510	7,600	7,552	(0.01)	22	24K	180M
1395/08/10	7,548	7,501	7,599	7,553	(0.03)	40	35K	262M
1395/08/09	7,515	7,515	7,526	7,555	(0.01)	9	11K	80M
1395/08/08	7,740	7,470	7,740	7,556	0.13	29	73K	556M
1395/08/05	7,454	7,454	7,749	7,546	(0.01)	14	6K	47M
1395/08/04	7,510	7,500	7,519	7,547	(0.07)	20	48K	362M
1395/08/03	7,511	7,511	7,550	7,552	(0.08)	28	84K	633M
1395/08/02	7,550	7,510	7,550	7,558	(0.11)	34	69K	521M
1395/08/01	7,570	7,522	7,570	7,566	(0.05)	34	45K	337M
1395/07/28	7,594	7,543	7,594	7,570	0.11	42	400K	3B
1395/07/27	7,560	7,550	7,599	7,562	(0.11)	45	187K	1B
1395/07/26	7,600	7,550	7,600	7,570	(0.11)	33	274K	2B
1395/07/25	7,600	7,562	7,600	7,578	(0.01)	26	73K	552M
1395/07/24	7,561	7,560	7,600	7,579	0.0	21	65K	490M
1395/07/19	7,570	7,553	7,599	7,579	(0.03)	13	30K	227M
1395/07/18	7,550	7,550	7,600	7,581	(0.01)	20	121K	914M
1395/07/17	7,552	7,552	7,590	7,582	(0.01)	14	12K	90M
1395/07/14	7,551	7,550	7,552	7,583	0.0	7	3K	26M
1395/07/13	7,579	7,517	7,600	7,583	(0.03)	26	70K	529M
1395/07/12	7,590	7,552	7,590	7,585	(0.01)	37	52K	394M
1395/07/11	7,550	7,550	7,598	7,586	(0.03)	19	52K	390M
1395/07/10	7,567	7,565	7,590	7,588	(0.11)	76	144K	1B
1395/07/07	7,590	7,575	7,590	7,596	(0.01)	16	20K	149M
1395/07/06	7,600	7,563	7,600	7,597	(0.04)	52	69K	524M
1395/07/05	7,590	7,587	7,600	7,600	(0.01)	32	71K	538M
1395/07/04	7,582	7,582	7,600	7,601	(0.01)	34	52K	397M
1395/07/03	7,604	7,561	7,604	7,602	(0.03)	60	141K	1B
1395/06/31	7,601	7,558	7,601	7,604	(0.45)	44	205K	2B
1395/06/29	7,600	7,560	7,790	7,638	0.01	74	155K	1B
1395/06/28	7,690	7,600	7,780	7,637	0.45	37	175K	1B
1395/06/27	7,739	7,600	7,739	7,603	0.36	107	322K	2B
1395/06/24	7,601	7,601	7,749	7,576	0.01	13	7K	53M
1395/06/23	7,650	7,620	7,700	7,575	0.04	12	15K	119M
1395/06/21	7,700	7,700	7,790	7,572	0.25	20	44K	336M
1395/06/20	7,600	7,600	7,750	7,553	0.07	11	20K	151M
1395/06/17	7,799	7,563	7,800	7,548	0.12	19	36K	276M
1395/06/16	7,650	7,600	7,650	7,539	0.04	22	13K	98M
1395/06/15	7,510	7,500	7,690	7,536	(2.95)	46	354K	3B
1395/06/14	7,700	7,600	7,780	7,765	(0.54)	17	102K	778M
1395/06/13	7,760	7,700	7,760	7,807	(0.78)	25	148K	1B
1395/06/10	7,715	7,700	7,750	7,868	(0.19)	23	35K	269M
1395/06/09	7,800	7,800	7,980	7,883	(0.33)	25	217K	2B
1395/06/08	7,911	7,770	7,980	7,909	(0.09)	29	103K	811M
1395/06/07	8,000	7,920	8,000	7,916	0.28	28	109K	865M
1395/06/06	8,000	7,950	8,100	7,894	0.20	32	73K	583M
1395/06/03	8,149	8,000	8,149	7,878	0.22	27	38K	302M
1395/06/02	8,190	7,910	8,190	7,861	0.10	20	19K	154M
1395/06/01	8,000	7,812	8,200	7,853	0.37	34	76K	605M
1395/05/31	7,984	7,900	8,000	7,824	0.23	30	66K	522M
1395/05/30	7,900	7,890	7,949	7,806	0.52	27	120K	951M
1395/05/27	7,800	7,800	7,999	7,766	0.73	48	136K	1B
1395/05/26	7,700	7,627	7,830	7,710	0.18	39	122K	948M
1395/05/25	7,641	7,641	7,720	7,696	0.0	23	28K	217M
1395/05/24	7,700	7,700	7,720	7,696	0.0	6	6K	44M
1395/05/23	7,720	7,600	7,805	7,696	0.14	36	131K	1B
1395/05/20	7,720	7,720	7,850	7,685	0.03	13	23K	178M
1395/05/19	7,880	7,700	7,880	7,683	0.04	20	41K	316M
1395/05/18	7,702	7,700	7,887	7,680	0.14	22	45K	349M
1395/05/17	7,730	7,730	7,800	7,669	0.09	12	32K	251M
1395/05/16	7,680	7,650	7,888	7,662	0.22	20	49K	382M
1395/05/13	7,780	7,710	7,869	7,645	0.13	11	23K	179M
1395/05/12	7,879	7,675	7,889	7,635	0.25	21	38K	300M
1395/05/11	7,600	7,600	7,886	7,616	0.29	29	60K	467M
1395/05/10	7,630	7,630	7,750	7,594	0.62	39	118K	908M
1395/05/06	7,700	7,640	7,720	7,547	0.11	15	27K	210M
1395/05/05	7,700	7,621	7,780	7,539	0.31	34	62K	478M
1395/05/04	7,664	7,530	7,700	7,516	0.03	19	21K	160M
1395/05/03	7,650	7,600	7,650	7,514	0.37	23	79K	603M
1395/05/02	7,524	7,523	7,650	7,486	0.16	19	34K	257M
1395/04/30	7,690	7,505	7,690	7,474	0.08	14	29K	215M
1395/04/29	7,690	7,501	7,690	7,468	0.01	3	2K	12M
1395/04/28	7,401	7,404	7,599	7,467	0.0	8	3K	26M
1395/04/27	7,700	7,300	7,700	7,467	(1.48)	41	240K	2B
1395/04/26	7,401	7,401	7,590	7,579	(0.03)	11	7K	53M
1395/04/23	7,700	7,401	7,700	7,581	(0.01)	23	5M	38B
1395/04/22	7,600	7,500	7,720	7,582	(0.33)	36	237K	2B
1395/04/21	7,582	7,501	7,612	7,607	(0.12)	27	67K	505M
1395/04/20	7,746	7,601	7,780	7,616	0.0	21	25K	192M
1395/04/19	7,777	7,614	7,777	7,616	0.0	15	72K	549M
1395/04/15	7,750	7,618	7,771	7,616	0.05	18	68K	522M
1395/04/14	7,623	7,610	7,738	7,612	0.05	20	94K	718M
1395/04/13	7,611	7,611	7,746	7,608	0.05	22	102K	779M
1395/04/12	7,887	7,582	7,887	7,604	(0.01)	24	61K	465M
1395/04/09	7,699	7,600	7,840	7,605	0.29	34	98K	755M
1395/04/08	7,648	7,595	7,700	7,583	0.57	41	251K	2B
1395/04/06	7,552	7,523	7,555	7,540	(0.16)	22	344K	3B
1395/04/05	7,501	7,501	7,503	7,552	(0.05)	10	27K	199M
1395/04/02	7,599	7,570	7,700	7,556	0.51	39	179K	1B
1395/04/01	7,500	7,500	7,600	7,518	(0.05)	38	112K	840M
1395/03/31	7,639	7,457	7,699	7,522	0.07	66	388K	3B
1395/03/30	7,649	7,452	7,689	7,517	0.04	40	195K	1B
1395/03/29	7,600	7,500	7,600	7,514	0.07	56	235K	2B
1395/03/26	7,470	7,420	7,644	7,509	0.29	30	114K	860M
1395/03/25	7,490	7,360	7,499	7,487	(0.13)	45	58K	428M
1395/03/24	7,490	7,412	7,500	7,497	1.45	105	2M	16B
1395/03/23	7,635	7,400	7,635	7,390	0.01	21	19K	143M
1395/03/22	7,455	7,390	7,459	7,389	0.11	55	126K	937M
1395/03/19	7,400	7,391	7,437	7,381	0.26	54	134K	993M
1395/03/18	7,302	7,300	7,450	7,362	0.93	36	242K	2B
1395/03/17	7,210	7,210	7,414	7,294	0.83	34	225K	2B
1395/03/16	7,430	7,200	7,442	7,234	0.56	35	135K	984M
1395/03/12	7,145	7,141	7,300	7,194	(0.06)	17	68K	490M
1395/03/11	7,200	7,200	7,354	7,198	0.06	24	75K	540M
1395/03/10	7,328	7,100	7,340	7,194	0.01	33	75K	543M
1395/03/09	7,528	7,013	7,528	7,193	(0.57)	36	153K	1B
1395/03/08	7,041	7,041	7,459	7,234	(1.73)	55	310K	2B
1395/03/05	7,600	7,251	7,600	7,361	(0.11)	28	53K	390M
1395/03/04	7,250	7,250	7,600	7,369	1.77	7	16K	115M
1395/02/29	8,710	8,260	8,710	8,341	(0.12)	47	119K	986M
1395/02/28	8,597	8,262	8,669	8,351	1.08	34	4M	34B
1395/02/27	8,390	8,300	8,600	8,262	0.06	18	18K	153M
1395/02/26	8,199	8,100	8,683	8,257	(0.16)	151	4M	35B
1395/02/25	8,151	8,063	8,287	8,270	(0.25)	27	56K	452M
1395/02/22	8,200	8,100	8,200	8,291	(0.06)	20	13K	107M
1395/02/21	8,270	8,100	8,270	8,296	(0.02)	5	6K	51M
1395/02/20	8,200	8,050	8,300	8,298	0.01	22	3M	25B
1395/02/19	8,171	7,920	8,302	8,297	4.93	180	4M	29B
1395/02/18	7,850	7,810	8,100	7,907	1.61	61	191K	2B
1395/02/15	7,840	7,750	7,840	7,782	0.01	8	27K	210M
1395/02/14	7,710	7,650	7,900	7,781	(0.05)	31	122K	949M
1395/02/13	7,750	7,750	7,839	7,785	0.01	18	34K	263M
1395/02/12	7,820	7,701	7,899	7,784	0.15	19	50K	392M
1395/02/11	7,631	7,631	7,810	7,772	0.39	25	211K	2B
1395/02/08	7,744	7,620	7,800	7,742	0.04	20	46K	360M
1395/02/07	7,610	7,606	7,810	7,739	0.09	17	75K	585M
1395/02/06	7,602	7,601	7,800	7,732	(0.03)	25	53K	406M
1395/02/05	7,800	7,610	7,819	7,734	0.10	22	68K	532M
1395/02/04	7,700	7,654	7,700	7,726	(0.03)	11	24K	187M
1395/02/01	7,800	7,650	7,825	7,728	0.03	16	21K	165M
1395/01/31	7,829	7,700	7,829	7,726	0.09	21	46K	360M
1395/01/30	7,497	7,497	7,884	7,719	(1.89)	26	350K	3B
1395/01/29	7,510	7,510	7,798	7,868	(0.27)	19	54K	418M
1395/01/28	7,900	7,600	7,900	7,889	(0.43)	33	54K	414M
1395/01/25	8,090	7,750	8,090	7,923	(0.16)	43	146K	1B
1395/01/24	7,990	7,872	8,139	7,936	0.0	35	85K	677M
1395/01/23	8,150	7,910	8,150	7,936	0.04	7	10K	83M
1395/01/22	8,000	7,900	8,099	7,933	0.18	26	66K	529M
1395/01/21	7,900	7,783	8,000	7,919	(0.4)	47	230K	2B
1395/01/18	7,800	7,800	7,950	7,951	(0.09)	25	20K	153M
1395/01/17	7,761	7,761	8,000	7,958	(0.1)	17	37K	288M
1395/01/16	7,978	7,800	7,978	7,966	(0.16)	21	33K	258M
1395/01/15	8,000	7,802	8,199	7,979	0.01	21	40K	318M
1395/01/14	7,800	7,756	8,000	7,978	(0.1)	10	17K	136M
1395/01/11	7,999	7,999	8,060	7,986	0.03	10	32K	255M
1395/01/10	7,750	7,713	7,865	7,984	(0.1)	11	13K	99M
1395/01/09	7,701	7,701	8,000	7,992	(0.08)	19	16K	126M
1395/01/08	7,900	7,701	7,990	7,998	(0.51)	34	59K	457M
1395/01/07	8,000	7,900	8,000	8,039	(0.06)	25	23K	184M
1394/12/26	8,040	7,800	8,200	8,044	0.06	73	3M	21B
1394/12/25	7,900	7,900	8,199	8,039	0.29	36	71K	575M
1394/12/24	8,350	7,600	8,364	8,016	0.63	94	2M	14B
1394/12/22	8,000	7,455	8,239	7,966	1.52	90	305K	2B
1394/12/19	7,999	7,500	8,138	7,847	1.24	83	268K	2B
1394/12/18	7,830	7,511	8,000	7,751	0.57	63	196K	2B
1394/12/17	7,650	7,478	7,825	7,707	3.41	146	302K	2B
1394/12/16	7,200	7,100	7,500	7,453	3.49	95	540K	4B
1394/12/15	7,240	7,100	7,299	7,202	(0.01)	15	30K	213M
1394/12/12	7,031	7,000	7,230	7,203	(0.44)	20	83K	590M
1394/12/11	7,099	6,910	7,200	7,235	(0.45)	29	91K	647M
1394/12/10	7,241	6,974	7,241	7,268	(0.99)	35	113K	800M
1394/12/09	7,449	7,211	7,449	7,341	(0.03)	39	100K	731M
1394/12/08	7,300	7,182	7,496	7,343	(0.1)	29	64K	470M
1394/12/05	7,250	7,185	7,330	7,350	(0.18)	47	38K	277M
1394/12/04	7,370	7,260	7,400	7,363	(0.08)	41	80K	591M
1394/12/03	7,500	7,357	7,638	7,369	0.16	26	92K	680M
1394/12/02	7,360	7,225	7,360	7,357	(0.08)	28	38K	274M
1394/12/01	7,600	7,450	7,647	7,363	0.93	40	88K	672M
1394/11/28	7,500	7,340	7,520	7,295	0.52	39	66K	493M
1394/11/27	7,228	7,225	7,500	7,257	0.40	34	84K	617M
1394/11/26	7,650	7,000	7,700	7,228	(1.63)	47	442K	3B
1394/11/25	7,455	7,290	7,500	7,348	0.42	51	518K	4B
1394/11/24	7,466	7,200	7,467	7,317	0.18	43	316K	2B
1394/11/21	7,260	7,113	7,380	7,304	2.69	69	448K	3B
1394/11/20	7,012	6,970	7,421	7,113	0.57	133	545K	4B
1394/11/19	7,000	6,914	7,080	7,073	(0.63)	64	198K	1B
1394/11/18	7,100	6,901	7,100	7,118	(0.15)	28	31K	218M
1394/11/17	7,000	7,000	7,100	7,129	(0.42)	43	109K	766M
1394/11/14	7,166	7,000	7,166	7,159	(0.1)	11	19K	137M
1394/11/13	7,290	7,000	7,290	7,166	3.09	80	603K	4B
1394/11/12	6,799	6,700	6,998	6,951	4.29	162	1M	7B
1394/11/11	6,870	6,618	6,870	6,665	(4.32)	95	541K	4B
1394/11/10	6,947	6,850	7,098	6,966	0.97	57	388K	3B
1394/11/07	6,850	6,700	6,958	6,899	(0.85)	64	219K	1B
1394/11/06	6,909	6,801	7,050	6,958	(0.87)	90	314K	2B
1394/11/05	7,120	6,900	7,134	7,019	3.24	160	1M	9B
1394/11/04	6,799	6,798	6,799	6,799	4.99	98	637K	4B
1394/11/03	6,578	6,578	6,578	6,476	3.37	34	271K	2B
1394/10/30	6,316	6,170	6,465	6,265	1.74	84	209K	1B
1394/10/29	6,200	6,155	6,200	6,158	0.05	25	27K	167M
1394/10/28	6,198	6,198	6,200	6,155	0.02	4	5K	31M
1394/10/27	6,319	6,200	6,329	6,154	0.85	35	114K	715M
1394/10/26	6,345	6,113	6,345	6,102	0.53	25	122K	752M
1394/10/23	6,179	6,053	6,200	6,070	0.43	37	80K	496M
1394/10/22	6,215	6,007	6,215	6,044	0.02	10	8K	50M
1394/10/21	6,199	6,000	6,199	6,043	0.15	28	58K	354M
1394/10/20	6,050	5,900	6,050	6,034	(0.26)	38	89K	530M
1394/10/19	6,222	6,020	6,223	6,050	2.08	58	186K	1B
1394/10/16	5,987	5,950	6,086	5,927	2.24	55	188K	1B
1394/10/15	5,803	5,803	5,979	5,797	0.43	19	65K	383M
1394/10/14	5,826	5,800	5,834	5,772	0.10	37	46K	266M
1394/10/13	5,800	5,800	6,000	5,766	0.61	37	67K	398M
1394/10/12	5,801	5,711	5,969	5,731	0.81	50	112K	655M
1394/10/09	5,684	5,684	5,750	5,685	(4.98)	82	967K	5B
1394/10/07	5,836	5,836	5,836	5,983	(2.6)	14	209K	1B
1394/10/06	5,985	5,985	5,985	6,143	(2.49)	6	200K	1B
1394/10/05	6,031	6,031	6,031	6,300	(0.76)	5	61K	365M
1394/10/02	6,197	6,197	6,197	6,348	(2.68)	12	215K	1B
1394/10/01	6,356	6,356	6,356	6,523	(2.5)	11	201K	1B
1394/09/30	6,518	6,518	6,518	6,690	(2.49)	8	200K	1B
1394/09/29	7,194	6,835	7,194	6,861	27.01	34	236K	2B
1394/09/18	7,398	7,300	7,398	7,332	(0.69)	83	438K	3B
1394/09/17	7,350	7,313	7,393	7,383	(0.08)	18	48K	350M
1394/09/16	7,400	7,317	7,400	7,389	(0.05)	8	21K	155M
1394/09/15	7,355	7,355	7,419	7,393	(0.11)	38	159K	1B
1394/09/14	7,400	7,331	7,490	7,401	0.01	24	39K	286M
1394/09/10	7,351	7,321	7,450	7,400	(0.55)	17	119K	872M
1394/09/09	7,479	7,354	7,479	7,441	(0.17)	25	41K	301M
1394/09/08	7,535	7,360	7,535	7,454	(0.07)	21	55K	408M
1394/09/07	7,500	7,443	7,501	7,459	0.05	34	60K	448M
1394/09/04	7,414	7,414	7,500	7,455	0.07	16	77K	575M
1394/09/03	7,401	7,401	7,500	7,450	(0.03)	10	19K	139M
1394/09/02	7,452	7,452	7,458	7,452	0.01	21	137K	1B
1394/09/01	7,500	7,450	7,500	7,451	0.0	79	3M	23B
1394/08/30	7,500	7,450	7,500	7,451	(1.49)	48	2M	13B
1394/08/27	7,629	7,400	7,629	7,564	(0.03)	23	32K	244M
1394/08/26	7,610	7,606	7,610	7,566	0.03	8	11K	83M
1394/08/25	7,550	7,500	7,620	7,564	0.28	39	200K	2B
1394/08/24	7,600	7,525	7,610	7,543	0.15	26	47K	356M
1394/08/23	7,610	7,501	7,619	7,532	0.04	8	18K	133M
1394/08/20	7,619	7,520	7,619	7,529	0.03	14	12K	88M
1394/08/19	7,616	7,610	7,620	7,527	0.23	14	45K	343M
1394/08/18	7,510	7,510	7,620	7,510	0.03	12	8K	59M
1394/08/17	7,501	7,501	7,620	7,508	0.05	9	22K	166M
1394/08/16	7,599	7,450	7,599	7,504	0.67	26	132K	997M
1394/08/13	7,401	7,401	7,588	7,454	(0.35)	40	1M	8B
1394/08/12	7,550	7,421	7,620	7,480	0.09	13	26K	198M
1394/08/11	7,597	7,351	7,598	7,473	(0.07)	20	47K	351M
1394/08/10	7,410	7,400	7,500	7,478	(0.08)	17	25K	187M
1394/08/09	7,649	7,413	7,649	7,484	0.01	8	6K	42M
1394/08/06	7,440	7,400	7,498	7,483	(0.08)	17	78K	584M
1394/08/05	7,550	7,322	7,550	7,489	(0.01)	19	32K	242M
1394/08/04	7,650	7,350	7,650	7,490	(0.37)	26	59K	433M
1394/08/03	7,511	7,490	7,619	7,518	(0.07)	18	69K	516M
1394/07/29	7,575	7,575	7,650	7,523	0.25	17	52K	398M
1394/07/28	7,560	7,540	7,599	7,504	0.03	11	13K	97M
1394/07/27	7,580	7,520	7,580	7,502	0.04	4	12K	91M
1394/07/26	7,669	7,500	7,670	7,499	0.29	11	48K	362M
1394/07/25	7,528	7,460	7,620	7,477	0.67	19	2M	13B
1394/07/22	7,580	7,450	7,600	7,427	0.19	18	57K	423M
1394/07/21	7,589	7,370	7,589	7,413	(0.4)	64	231K	2B
1394/07/20	7,670	7,400	7,670	7,443	0.15	22	38K	284M
1394/07/19	7,350	7,350	7,590	7,432	0.07	33	56K	417M
1394/07/18	7,371	7,310	7,478	7,427	(0.72)	47	184K	1B
1394/07/15	7,500	7,360	7,500	7,481	(0.07)	13	25K	186M
1394/07/14	7,640	7,440	7,649	7,486	0.21	19	53K	400M
1394/07/13	7,500	7,500	7,697	7,470	0.21	10	34K	260M
1394/07/12	7,687	7,427	7,687	7,454	(0.17)	12	104K	770M
1394/07/11	7,717	7,596	7,717	7,467	0.36	17	44K	338M
1394/07/08	7,500	7,500	7,620	7,440	0.70	25	91K	683M
1394/07/07	7,239	7,239	7,500	7,388	2.04	36	198K	1B
1394/07/06	7,162	7,161	7,459	7,240	(2.91)	56	427K	3B
1394/07/05	7,320	7,320	7,399	7,457	(0.2)	24	36K	264M
1394/07/04	7,489	7,340	7,489	7,472	(0.04)	9	10K	75M
1394/07/01	7,350	7,320	7,489	7,475	(0.15)	14	39K	287M
1394/06/31	7,300	7,300	7,500	7,486	2.91	30	4M	31B
1394/06/30	7,200	7,012	7,300	7,274	(0.12)	28	55K	400M
1394/06/29	7,300	7,162	7,390	7,283	(0.12)	21	90K	651M
1394/06/28	7,240	7,220	7,360	7,292	(0.03)	16	15K	108M
1394/06/25	7,325	7,280	7,389	7,294	0.01	10	22K	158M
1394/06/24	7,245	7,224	7,340	7,293	0.11	17	101K	735M
1394/06/23	7,283	7,220	7,360	7,285	0.01	23	94K	686M
1394/06/22	7,284	7,224	7,363	7,284	0.0	31	71K	518M
1394/06/21	7,379	7,317	7,389	7,284	0.58	11	87K	640M
1394/06/18	7,350	7,330	7,380	7,242	0.07	7	13K	93M
1394/06/17	7,240	7,200	7,350	7,237	(0.03)	34	59K	425M
1394/06/16	7,350	7,241	7,350	7,239	0.04	15	22K	161M
1394/06/15	7,298	7,234	7,350	7,236	0.07	15	38K	275M
1394/06/14	7,180	7,180	7,298	7,231	(0.1)	27	95K	684M
1394/06/11	7,087	7,087	7,200	7,238	(0.11)	13	19K	132M
1394/06/10	7,212	7,200	7,212	7,246	(0.19)	14	70K	502M
1394/06/09	7,300	7,211	7,300	7,260	(2.16)	35	222K	2B
1394/06/08	7,440	7,309	7,444	7,420	(0.11)	25	25K	186M
1394/06/07	7,310	7,310	7,400	7,428	(0.01)	4	3K	25M
1394/06/04	7,301	7,301	7,400	7,429	(0.17)	17	36K	266M
1394/06/03	7,426	7,312	7,499	7,442	(0.07)	20	73K	541M
1394/06/02	7,400	7,325	7,400	7,447	(0.43)	17	80K	586M
1394/06/01	7,498	7,367	7,498	7,479	(0.19)	13	32K	239M
1394/05/31	7,446	7,400	7,500	7,493	(0.09)	24	68K	511M
1394/05/28	7,361	7,361	7,600	7,500	(1.72)	22	390K	3B
1394/05/27	7,401	7,401	7,590	7,631	(0.13)	7	16K	121M
1394/05/26	7,504	7,504	7,630	7,641	(0.1)	12	30K	228M
1394/05/25	7,680	7,510	7,700	7,649	0.0	25	2M	16B
1394/05/24	7,698	7,511	7,700	7,649	(0.26)	21	58K	443M
1394/05/21	7,839	7,455	7,839	7,669	(0.01)	13	9K	71M
1394/05/19	7,610	7,561	7,700	7,670	(0.03)	22	56K	428M
1394/05/18	7,600	7,600	7,730	7,672	(0.21)	25	105K	804M
1394/05/17	7,839	7,600	7,839	7,688	0.26	35	67K	519M
1394/05/14	7,403	7,403	7,839	7,668	2.66	86	485K	4B
1394/05/13	7,580	7,400	7,700	7,469	1.03	48	120K	910M
1394/05/12	7,400	7,400	7,600	7,393	0.60	36	59K	446M
1394/05/11	7,449	7,251	7,500	7,349	2.14	33	154K	1B
1394/05/10	7,300	7,241	7,400	7,195	0.45	32	59K	434M
1394/05/07	7,398	7,233	7,398	7,163	0.48	20	50K	365M
1394/05/06	7,289	7,126	7,300	7,129	0.04	192	2M	16B
1394/05/05	7,025	7,020	7,300	7,126	1.47	24	155K	1B
1394/05/04	7,030	7,020	7,100	7,023	0.06	15	27K	191M
1394/05/03	7,360	6,940	7,360	7,019	(2.78)	69	837K	6B
1394/04/31	7,390	7,300	7,390	7,220	0.42	26	53K	389M
1394/04/30	7,390	7,000	7,390	7,190	0.11	31	106K	764M
1394/04/29	7,300	7,000	7,390	7,182	0.72	31	3M	22B
1394/04/24	7,319	6,700	7,319	7,131	2.18	38	174K	1B
1394/04/23	7,140	6,960	7,158	6,979	2.36	38	139K	994M
1394/04/22	7,035	7,000	7,036	6,818	1.75	47	100K	701M
1394/04/21	6,520	6,520	6,791	6,701	3.60	61	230K	2B
1394/04/20	6,680	6,361	6,680	6,468	0.11	16	15K	101M
1394/04/16	6,300	6,300	6,518	6,461	4.08	73	256K	2B
1394/04/15	6,122	6,122	6,377	6,208	0.06	11	16K	98M
1394/04/14	6,350	6,305	6,379	6,204	0.53	25	56K	358M
1394/04/13	6,300	6,200	6,399	6,171	0.92	47	73K	461M
1394/04/10	6,110	6,110	6,350	6,115	0.07	14	23K	144M
1394/04/09	6,100	6,058	6,150	6,111	0.05	28	55K	338M
1394/04/08	6,056	6,055	6,250	6,108	(1.36)	31	204K	1B
1394/04/07	6,200	6,009	6,200	6,192	0.0	8	23K	144M
1394/04/06	6,250	6,100	6,250	6,192	(0.74)	36	115K	706M
1394/04/03	6,200	6,200	6,340	6,238	(0.14)	35	143K	892M
1394/04/02	6,255	6,200	6,278	6,247	(0.08)	22	89K	552M
1394/04/01	6,200	6,200	6,320	6,252	(0.02)	17	28K	176M
1394/03/31	6,250	6,250	6,340	6,253	0.11	25	114K	714M
1394/03/30	6,520	6,171	6,520	6,246	0.16	11	30K	188M
1394/03/27	6,289	6,206	6,400	6,236	0.32	23	57K	360M
1394/03/26	6,280	6,207	6,300	6,216	(0.02)	13	74K	463M
1394/03/25	6,202	6,201	6,299	6,217	0.05	11	10K	65M
1394/03/24	6,398	6,230	6,400	6,214	0.19	29	26K	165M
1394/03/23	6,200	6,152	6,370	6,202	0.40	23	51K	324M
1394/03/20	6,285	6,237	6,295	6,177	0.10	13	17K	106M
1394/03/19	6,289	6,050	6,290	6,171	(0.11)	21	211K	1B
1394/03/18	6,250	6,250	6,330	6,178	0.26	17	41K	259M
1394/03/17	6,413	6,250	6,413	6,162	0.46	36	43K	274M
1394/03/16	6,249	6,200	6,250	6,134	0.39	21	57K	357M
1394/03/12	6,249	6,240	6,249	6,110	0.02	3	1K	8M
1394/03/11	6,245	6,200	6,249	6,109	0.25	13	35K	220M
1394/03/10	6,150	6,130	6,250	6,094	0.21	22	36K	224M
1394/03/09	6,250	6,250	6,300	6,081	0.08	9	8K	52M
1394/03/06	6,120	6,060	6,220	6,076	0.76	32	81K	504M
1394/03/05	6,250	6,125	6,250	6,030	0.27	36	31K	188M
1394/03/04	6,089	6,006	6,149	6,014	0.23	39	46K	278M
1394/03/03	6,000	6,000	6,002	6,000	1.71	8	35K	213M
1394/02/23	7,250	7,100	7,300	7,179	(0.36)	47	128K	916M
1394/02/22	7,295	7,200	7,315	7,205	0.53	62	142K	1B
1394/02/21	7,140	7,135	7,299	7,167	1.19	60	283K	2B
1394/02/20	7,100	7,002	7,197	7,083	(0.62)	46	201K	1B
1394/02/19	7,200	7,000	7,230	7,127	0.34	50	88K	629M
1394/02/16	7,100	7,090	7,199	7,103	0.06	28	35K	251M
1394/02/15	6,914	6,914	7,280	7,099	0.0	24	44K	312M
1394/02/14	7,284	6,923	7,288	7,099	(0.77)	59	121K	848M
1394/02/13	7,010	7,010	7,338	7,154	(0.51)	53	84K	596M
1394/02/09	7,150	7,070	7,250	7,191	(0.68)	53	141K	1B
1394/02/08	7,150	7,140	7,259	7,240	(0.18)	47	79K	572M
1394/02/07	7,350	7,155	7,350	7,253	(0.07)	46	103K	748M
1394/02/06	7,350	7,240	7,350	7,258	0.23	65	89K	649M
1394/02/05	7,300	7,160	7,400	7,241	(0.56)	33	159K	1B
1394/02/02	7,479	7,200	7,479	7,282	(0.33)	42	85K	616M
1394/02/01	7,274	7,250	7,397	7,306	0.0	48	2M	11B
1394/01/31	7,280	7,269	7,300	7,306	(0.04)	17	27K	194M
1394/01/30	7,321	7,250	7,389	7,309	(0.16)	57	154K	1B
1394/01/29	7,640	7,146	7,640	7,321	(1.55)	80	160K	1B
1394/01/26	7,804	7,386	7,849	7,436	(3.34)	195	519K	4B
1394/01/25	7,460	7,460	7,758	7,693	3.12	112	336K	3B
1394/01/24	7,380	7,380	7,450	7,460	(0.16)	27	43K	322M
1394/01/23	7,243	7,243	7,449	7,472	(0.43)	42	62K	459M
1394/01/22	7,535	7,312	7,600	7,504	(0.41)	35	97K	722M
1394/01/19	7,555	7,317	7,640	7,535	(0.24)	100	347K	3B
1394/01/18	7,880	7,363	7,880	7,553	(0.89)	57	209K	2B
1394/01/17	7,654	7,360	7,654	7,621	3.55	155	949K	7B
1394/01/16	7,360	7,360	7,360	7,360	4.00	286	6M	47B
1394/01/15	7,359	7,359	7,359	7,077	0.01	5	535	4M
1394/01/11	6,900	6,900	7,093	7,076	3.74	89	475K	3B
1394/01/10	6,899	6,637	6,899	6,821	(1.33)	35	147K	989M
1394/01/09	6,949	6,845	7,035	6,913	2.19	59	210K	1B
1394/01/08	6,790	6,790	6,828	6,765	3.03	55	214K	1B
1394/01/05	6,800	6,736	6,817	6,566	0.15	15	12K	79M
1393/12/27	6,641	6,641	6,734	6,556	1.25	37	88K	589M
1393/12/26	6,545	6,469	6,640	6,475	0.89	40	109K	718M
1393/12/25	6,460	6,450	6,570	6,418	0.14	25	20K	128M
1393/12/24	6,500	6,500	6,589	6,409	0.36	50	49K	320M
1393/12/23	6,450	6,371	6,500	6,386	1.32	51	133K	862M
1393/12/20	6,312	6,302	6,400	6,303	0.06	28	32K	203M
1393/12/19	6,330	6,300	6,360	6,299	0.05	26	29K	185M
1393/12/18	6,316	6,316	6,395	6,296	0.08	15	31K	196M
1393/12/17	6,300	6,300	6,380	6,291	0.03	19	13K	82M
1393/12/16	6,300	6,300	6,333	6,289	0.11	41	98K	618M
1393/12/13	6,270	6,270	6,390	6,282	0.22	25	43K	276M
1393/12/12	6,320	6,242	6,344	6,268	0.42	32	140K	880M
1393/12/11	6,150	6,150	6,369	6,242	0.68	31	132K	831M
1393/12/10	6,200	6,074	6,269	6,200	(0.02)	23	50K	307M
1393/12/09	6,150	6,100	6,208	6,201	(0.19)	37	76K	467M
1393/12/06	6,200	6,150	6,280	6,213	(0.54)	29	122K	752M
1393/12/05	6,190	6,161	6,360	6,247	(0.92)	69	183K	1B
1393/12/04	6,220	6,210	6,299	6,305	(0.5)	34	90K	564M
1393/12/03	6,365	6,264	6,399	6,337	(0.06)	72	150K	951M
1393/12/02	6,364	6,150	6,364	6,341	3.61	216	724K	5B
1393/11/29	6,120	6,120	6,120	6,120	3.99	37	561K	3B
1393/11/28	5,868	5,868	6,054	5,885	1.08	48	188K	1B
1393/11/27	5,800	5,756	5,855	5,822	0.02	25	40K	236M
1393/11/26	5,723	5,685	5,733	5,821	(0.87)	42	193K	1B
1393/11/25	5,950	5,733	5,950	5,872	(0.25)	35	79K	458M
1393/11/21	5,990	5,720	5,990	5,887	(0.2)	25	37K	214M
1393/11/20	5,851	5,715	5,851	5,899	(0.79)	38	117K	678M
1393/11/19	5,850	5,850	5,985	5,946	(0.03)	46	85K	505M
1393/11/18	5,998	5,900	5,998	5,948	0.02	33	56K	331M
1393/11/15	5,781	5,781	6,042	5,947	0.22	42	108K	648M
1393/11/14	5,950	5,807	6,053	5,934	(0.19)	28	86K	504M
1393/11/13	5,910	5,900	5,911	5,945	(0.02)	13	10K	60M
1393/11/12	6,050	5,920	6,050	5,946	0.03	34	58K	344M
1393/11/11	6,010	6,000	6,095	5,944	0.41	23	94K	566M
1393/11/08	5,782	5,782	5,987	5,920	0.0	31	47K	280M
1393/11/07	5,744	5,744	5,900	5,920	(0.24)	17	36K	205M
1393/11/06	5,898	5,781	6,000	5,934	(0.39)	37	215K	1B
1393/11/05	5,890	5,761	5,900	5,957	(0.15)	14	25K	148M
1393/11/04	5,751	5,750	5,780	5,966	(0.05)	12	6K	37M
1393/11/01	5,740	5,740	6,000	5,969	(0.12)	28	72K	429M
1393/10/30	5,901	5,761	6,000	5,976	(0.2)	28	67K	394M
1393/10/29	6,088	5,820	6,089	5,988	(1.22)	46	166K	975M
1393/10/28	6,100	5,853	6,190	6,062	0.20	29	79K	482M
1393/10/27	6,049	6,049	6,129	6,050	1.17	37	264K	2B
1393/10/24	5,930	5,920	6,000	5,980	(0.22)	26	90K	534M
1393/10/23	6,000	5,830	6,089	5,993	(0.4)	35	85K	501M
1393/10/22	5,950	5,950	6,188	6,017	0.47	55	119K	725M
1393/10/21	5,832	5,832	5,985	5,989	(1.42)	67	169K	988M
1393/10/20	5,870	5,867	6,298	6,075	(0.59)	86	302K	2B
1393/10/17	6,000	5,935	6,100	6,111	(1.15)	73	136K	808M
1393/10/16	6,052	6,000	6,052	6,182	(1.07)	43	123K	740M
1393/10/15	6,250	6,038	6,299	6,249	(0.64)	67	286K	2B
1393/10/14	6,199	6,111	6,199	6,289	(0.79)	36	111K	681M
1393/10/13	6,367	6,105	6,367	6,339	(0.3)	59	55K	341M
1393/10/10	6,367	6,285	6,367	6,358	3.84	239	996K	6B
1393/10/09	6,002	6,002	6,261	6,123	1.69	99	216K	1B
1393/10/08	6,160	6,002	6,220	6,021	0.02	41	87K	525M
1393/10/07	6,174	6,090	6,174	6,020	0.40	35	79K	484M
1393/10/06	6,100	6,000	6,111	5,996	0.12	46	82K	494M
1393/10/03	6,077	5,970	6,077	5,989	2.48	128	334K	2B
1393/10/01	5,941	5,938	5,950	5,844	2.13	81	241K	1B
1393/09/29	5,887	5,680	5,892	5,722	0.99	45	144K	843M
1393/09/26	5,700	5,621	5,700	5,666	0.0	21	31K	177M
1393/09/25	5,650	5,650	5,858	5,666	0.30	39	65K	376M
1393/09/24	5,714	5,642	5,714	5,649	(3.88)	106	472K	3B
1393/09/23	6,098	5,803	6,099	5,877	(2.76)	125	346K	2B
1393/09/19	6,236	5,954	6,237	6,044	(0.12)	66	109K	658M
1393/09/18	6,239	6,010	6,240	6,051	0.68	60	179K	1B
1393/09/17	5,903	5,900	6,223	6,010	0.22	47	55K	335M
1393/09/16	6,001	5,895	6,260	5,997	(2.15)	125	395K	2B
1393/09/15	6,120	5,972	6,170	6,129	(1.46)	73	307K	2B
1393/09/12	6,200	6,081	6,300	6,220	(0.62)	71	146K	896M
1393/09/11	6,439	6,180	6,439	6,259	0.18	94	179K	1B
1393/09/10	6,479	6,160	6,480	6,248	(0.59)	70	261K	2B
1393/09/09	6,302	6,143	6,544	6,285	(1.77)	87	250K	2B
1393/09/08	6,498	6,300	6,553	6,398	1.22	98	243K	2B
1393/09/05	6,140	6,140	6,448	6,321	0.32	75	273K	2B
1393/09/04	6,350	6,227	6,483	6,301	(2.85)	119	327K	2B
1393/09/03	6,450	6,449	6,620	6,486	1.42	82	314K	2B
1393/09/02	6,300	6,262	6,400	6,395	(0.39)	105	141K	891M
1393/09/01	6,400	6,314	6,400	6,420	(1.52)	137	251K	2B
1393/08/28	6,400	6,370	6,500	6,519	(1.05)	86	198K	1B
1393/08/27	6,670	6,400	6,670	6,588	(0.24)	59	40K	254M
1393/08/26	6,760	6,400	6,760	6,604	(0.69)	63	165K	1B
1393/08/25	6,699	6,500	6,750	6,650	(0.46)	64	149K	981M
1393/08/24	6,496	6,496	6,699	6,681	(0.58)	52	90K	584M
1393/08/21	6,621	6,500	6,749	6,720	(0.64)	59	103K	676M
1393/08/20	6,621	6,567	6,870	6,763	(0.95)	65	155K	1B
1393/08/19	6,880	6,616	6,880	6,828	(0.87)	72	131K	874M
1393/08/18	6,999	6,706	6,999	6,888	(0.38)	62	74K	500M
1393/08/17	6,919	6,700	6,919	6,914	3.92	255	2M	16B
1393/08/14	6,500	6,490	6,694	6,653	3.36	73	735K	5B
1393/08/11	6,600	6,420	6,600	6,437	(0.05)	51	218K	1B
1393/08/10	6,395	6,304	6,570	6,440	(1.08)	113	331K	2B
1393/08/07	6,400	6,400	6,530	6,510	(0.37)	52	110K	711M
1393/08/06	6,352	6,352	6,490	6,534	(0.8)	48	150K	962M
1393/08/05	6,355	6,355	6,500	6,587	(0.48)	41	82K	526M
1393/08/04	6,540	6,450	6,621	6,619	(0.45)	38	120K	784M
1393/08/03	6,900	6,624	6,900	6,649	(0.73)	30	83K	554M
1393/07/16	8,173	7,870	8,320	8,090	(1.02)	182	279K	2B
1393/07/15	8,050	8,008	8,170	8,173	(0.72)	67	157K	1B
1393/07/14	8,280	8,066	8,280	8,232	(0.66)	62	178K	1B
1393/07/12	8,408	8,115	8,408	8,287	(0.4)	76	115K	945M
1393/07/09	8,520	8,210	8,520	8,320	(0.59)	96	207K	2B
1393/07/08	8,435	8,231	8,439	8,369	(1.63)	99	260K	2B
1393/07/07	8,720	8,277	8,720	8,508	(1.31)	102	192K	2B
1393/07/06	8,720	8,530	8,850	8,621	0.69	116	220K	2B
1393/07/05	8,600	8,320	8,650	8,562	(0.38)	85	106K	897M
1393/07/02	8,350	8,350	8,750	8,595	0.56	174	247K	2B
1393/07/01	8,297	8,280	8,578	8,547	3.61	287	747K	6B
1393/06/31	8,396	8,061	8,396	8,249	(0.3)	125	148K	1B
1393/06/30	8,600	7,997	8,600	8,274	(0.66)	145	260K	2B
1393/06/29	8,135	8,135	8,344	8,329	3.80	187	495K	4B
1393/06/26	7,850	7,850	8,114	8,024	2.85	194	363K	3B
1393/06/25	7,880	7,800	7,900	7,802	0.0	23	22K	171M
1393/06/24	7,900	7,605	7,900	7,802	0.10	56	84K	659M
1393/06/23	7,521	7,512	7,900	7,794	(0.38)	104	332K	3B
1393/06/22	7,900	7,599	7,900	7,824	(1.15)	83	135K	1B
1393/06/19	7,939	7,800	7,939	7,915	3.68	266	1M	8B
1393/06/18	7,400	7,400	7,645	7,634	3.85	212	1M	11B
1393/06/17	7,135	7,135	7,431	7,351	0.05	29	36K	264M
1393/06/16	7,130	7,108	7,299	7,347	(0.07)	16	26K	188M
1393/06/15	7,449	7,200	7,450	7,352	(0.15)	24	55K	400M
1393/06/12	7,200	7,200	7,400	7,363	(0.09)	51	46K	336M
1393/06/11	7,487	7,123	7,487	7,370	(0.16)	56	77K	560M
1393/06/10	7,261	7,230	7,320	7,382	(0.03)	18	10K	73M
1393/06/09	7,162	7,162	7,300	7,384	(0.11)	27	19K	138M
1393/06/08	7,201	7,167	7,201	7,392	(0.18)	21	28K	201M
1393/06/05	7,326	7,165	7,400	7,405	(0.34)	33	68K	490M
1393/06/04	7,590	7,341	7,590	7,430	0.0	36	44K	328M
1393/06/03	7,550	7,301	7,580	7,430	0.0	21	21K	155M
1393/06/02	7,260	7,151	7,614	7,430	1.48	73	317K	2B
1393/06/01	7,151	7,151	7,399	7,322	0.04	24	97K	710M
1393/05/29	7,450	7,200	7,450	7,319	(0.03)	26	23K	166M
1393/05/28	7,315	7,315	7,449	7,321	0.08	26	174K	1B
1393/05/27	7,340	7,340	7,450	7,315	0.37	56	130K	959M
1393/05/26	7,250	7,250	7,340	7,288	0.04	68	170K	1B
1393/05/25	7,389	7,150	7,424	7,285	0.11	39	101K	741M
1393/05/22	7,359	7,290	7,359	7,277	2.84	81	319K	2B
1393/05/21	7,089	6,910	7,311	7,076	0.65	58	160K	1B
1393/05/20	6,866	6,865	7,190	7,030	(0.09)	28	32K	221M
1393/05/19	6,811	6,811	7,000	7,036	(0.06)	20	37K	259M
1393/05/18	6,811	6,811	6,881	7,040	(0.03)	8	4K	28M
1393/05/15	6,998	6,810	7,000	7,042	(0.23)	46	45K	307M
1393/05/14	6,902	6,900	7,169	7,058	(0.14)	33	61K	424M
1393/05/13	7,200	6,864	7,200	7,068	(0.52)	47	98K	683M
1393/05/12	7,298	6,872	7,298	7,105	(0.35)	40	59K	411M
1393/05/11	7,390	6,910	7,390	7,130	(0.36)	72	92K	646M
1393/05/06	7,239	7,121	7,347	7,156	1.29	97	195K	1B
1393/05/05	7,139	7,040	7,160	7,065	2.55	137	338K	2B
1393/05/04	7,034	7,034	7,034	6,889	1.85	29	208K	1B
1393/05/01	7,018	7,018	7,018	6,764	0.22	10	26K	181M
1393/04/31	7,015	7,015	7,015	6,749	0.04	10	6K	41M
1393/04/30	6,899	6,899	6,984	6,746	0.45	12	53K	367M
1393/04/29	6,731	6,700	6,891	6,716	0.04	36	75K	502M
1393/04/25	6,700	6,700	6,903	6,713	1.13	51	129K	892M
1393/04/24	6,560	6,450	6,792	6,638	1.64	132	1M	7B
1393/04/23	6,352	6,351	6,385	6,531	(0.06)	15	11K	71M
1393/04/22	6,600	6,382	6,600	6,535	(0.14)	13	38K	246M
1393/04/21	6,550	6,400	6,600	6,544	(0.06)	20	34K	220M
1393/04/18	6,550	6,500	6,770	6,548	0.49	40	78K	524M
1393/04/17	6,500	6,500	6,708	6,516	1.02	63	138K	920M
1393/04/16	6,278	6,210	6,380	6,450	(0.03)	15	8K	50M
1393/04/15	6,749	6,231	6,749	6,452	(0.59)	65	108K	681M
1393/04/14	6,599	6,580	6,656	6,490	1.41	48	159K	1B
1393/04/11	6,500	6,500	6,548	6,400	1.64	42	185K	1B
1393/04/10	6,041	6,041	6,500	6,297	0.08	20	19K	124M
1393/04/09	6,100	6,072	6,100	6,292	(0.51)	24	57K	344M
1393/04/08	6,104	6,104	6,105	6,324	(0.53)	16	60K	369M
1393/04/07	6,258	6,207	6,258	6,358	(1.66)	54	188K	1B
1393/04/04	6,330	6,321	6,400	6,465	(0.39)	38	84K	537M
1393/04/03	6,595	6,330	6,589	6,490	(0.2)	29	41K	261M
1393/04/02	6,400	6,262	6,487	6,503	(0.23)	37	48K	306M
1393/04/01	6,341	6,322	6,600	6,518	(0.84)	37	150K	962M
1393/03/31	6,780	6,380	6,780	6,573	(0.18)	23	39K	249M
1393/03/28	6,357	6,340	6,863	6,585	(0.24)	85	131K	855M
1393/03/27	6,400	6,356	6,778	6,601	(0.29)	54	35K	223M
1393/03/26	6,577	6,577	6,929	6,620	(3.37)	145	422K	3B
1393/03/25	6,579	6,579	6,579	6,851	(0.03)	9	4K	26M
1393/03/24	6,755	6,755	6,755	6,853	(2.6)	20	293K	2B
1393/03/21	6,777	6,777	6,777	7,036	(0.33)	17	36K	243M
1393/03/20	7,177	6,800	7,177	7,059	(0.34)	55	48K	330M
1393/03/19	7,030	6,933	7,200	7,083	(1.91)	119	313K	2B
1393/03/18	6,964	6,964	7,050	7,221	(0.45)	45	53K	366M
1393/03/17	7,300	7,035	7,300	7,254	(1.01)	56	120K	843M
1393/03/13	7,072	7,072	7,300	7,328	(0.52)	68	74K	525M
1393/03/12	7,123	7,122	7,385	7,366	(0.7)	87	81K	576M
1393/03/11	7,488	7,143	7,488	7,418	(0.3)	26	34K	243M
1393/03/10	7,600	7,203	7,600	7,440	(0.84)	81	130K	947M
1393/03/07	7,302	7,302	7,310	7,503	(1.35)	68	152K	1B
1393/03/05	7,352	7,351	7,570	7,606	(0.67)	50	74K	547M
1393/03/04	7,446	7,446	7,609	7,657	(1.28)	53	169K	1B
1393/03/03	7,998	7,614	7,998	7,756	(2.21)	118	274K	2B
1393/02/31	8,000	7,810	8,100	7,931	13.97	148	345K	3B
1393/02/24	8,000	7,900	8,200	8,159	(0.33)	75	82K	663M
1393/02/22	8,449	8,001	8,449	8,186	(0.09)	75	222K	2B
1393/02/21	8,300	8,055	8,400	8,193	0.22	48	131K	1B
1393/02/20	8,448	8,200	8,448	8,175	0.20	27	73K	605M
1393/02/17	8,000	8,000	8,455	8,159	0.04	44	123K	1B
1393/02/16	8,083	8,022	8,170	8,156	(0.33)	50	128K	1B
1393/02/15	8,100	8,031	8,240	8,183	(0.18)	29	43K	348M
1393/02/14	8,031	7,964	8,249	8,198	(0.21)	26	43K	344M
1393/02/13	8,200	8,150	8,289	8,215	(0.17)	53	113K	928M
1393/02/10	8,101	8,101	8,250	8,229	(0.05)	38	51K	416M
1393/02/09	8,101	8,101	8,300	8,233	(0.75)	47	203K	2B
1393/02/08	8,584	8,200	8,584	8,295	(0.18)	36	183K	2B
1393/02/07	8,600	8,235	8,633	8,310	0.08	31	27K	224M
1393/02/06	8,495	8,213	8,546	8,303	1.03	99	120K	1B
1393/02/03	8,499	8,100	8,499	8,218	(0.88)	67	226K	2B
1393/02/02	8,480	8,270	8,499	8,291	0.04	63	157K	1B
1393/02/01	8,500	8,270	8,558	8,288	0.38	75	95K	796M
1393/01/31	8,500	8,314	8,500	8,257	0.22	28	45K	377M
1393/01/30	8,351	7,968	8,500	8,239	(0.73)	79	169K	1B
1393/01/27	8,480	8,373	8,510	8,300	1.43	61	133K	1B
1393/01/26	8,327	8,000	8,333	8,183	1.65	89	271K	2B
1393/01/25	8,045	8,045	8,060	8,050	(3.94)	157	347K	3B
1393/01/24	8,223	8,220	8,232	8,380	(2.13)	30	190K	2B
1393/01/23	8,900	8,400	9,090	8,562	(2.15)	89	332K	3B
1393/01/20	9,170	8,657	9,179	8,750	(2.96)	100	394K	3B
1393/01/19	9,000	8,870	9,301	9,017	(0.81)	55	157K	1B
1393/01/18	9,279	8,990	9,279	9,091	0.20	64	216K	2B
1393/01/17	9,399	8,976	9,399	9,073	(2.95)	97	272K	2B
1393/01/16	9,449	9,013	9,449	9,349	(0.02)	20	32K	297M
1393/01/11	9,369	9,269	9,457	9,351	0.44	80	154K	1B
1393/01/10	9,095	9,095	9,361	9,310	3.43	104	388K	4B
1393/01/09	9,000	8,850	9,200	9,001	(0.56)	37	323K	3B
1393/01/06	9,296	8,914	9,297	9,052	(0.3)	34	120K	1B
1393/01/05	9,120	8,850	9,360	9,079	0.43	55	67K	616M
1392/12/28	9,000	8,900	9,050	9,040	(0.3)	85	100K	898M
1392/12/27	9,301	9,000	9,301	9,067	(0.85)	82	343K	3B
1392/12/26	9,367	9,020	9,368	9,145	0.57	75	139K	1B
1392/12/25	9,000	8,705	9,240	9,093	2.01	170	436K	4B
1392/12/24	9,001	8,800	9,190	8,914	0.75	135	260K	2B
1392/12/21	8,880	8,495	8,910	8,848	3.27	211	666K	6B
1392/12/20	8,800	8,485	9,049	8,568	(3.05)	92	338K	3B
1392/12/19	8,750	8,600	8,912	8,838	3.13	213	409K	4B
1392/12/18	8,750	8,416	8,750	8,570	(2.24)	78	224K	2B
1392/12/17	9,040	8,590	9,040	8,766	(0.36)	62	154K	1B
1392/12/14	8,988	8,501	9,058	8,798	0.89	72	121K	1B
1392/12/13	8,636	8,636	8,900	8,720	(3.06)	112	335K	3B
1392/12/12	9,100	8,694	9,100	8,995	(0.67)	65	63K	551M
1392/12/11	9,120	8,800	9,330	9,056	0.0	80	62K	565M
1392/12/10	9,050	8,900	9,250	9,056	0.66	113	201K	2B
1392/12/07	8,908	8,754	9,100	8,997	0.12	139	186K	2B
1392/12/06	9,170	8,784	9,190	8,986	(1.79)	145	370K	3B
1392/12/05	9,164	8,966	9,164	9,150	3.84	153	1M	10B
1392/12/04	9,102	9,102	9,102	8,812	0.69	22	61K	555M
1392/12/03	9,043	9,043	9,043	8,752	0.64	16	57K	518M
1392/11/30	8,451	8,451	8,789	8,696	17.50	146	473K	4B
1392/11/29	7,684	7,684	7,684	7,401	0.16	7	14K	109M
1392/11/28	7,619	7,619	7,619	7,389	0.86	16	76K	577M
1392/11/27	7,445	7,435	7,453	7,326	2.22	82	197K	1B
1392/11/26	6,972	6,972	7,450	7,167	(1.31)	107	221K	2B
1392/11/23	7,262	7,262	7,263	7,262	(3.99)	53	525K	4B
1392/11/21	7,461	7,460	7,880	7,564	(2.65)	43	237K	2B
1392/11/20	7,766	7,766	8,000	7,770	(3.94)	84	641K	5B
1392/11/19	7,767	7,767	7,767	8,089	(0.01)	6	2K	12M
1392/11/16	8,175	7,776	8,175	8,090	(0.11)	13	16K	125M
1392/11/15	8,270	7,921	8,270	8,099	(1.84)	56	167K	1B
1392/11/14	7,980	7,944	8,330	8,251	(0.28)	48	25K	200M
1392/11/13	8,500	8,133	8,500	8,274	(2.33)	87	254K	2B
1392/11/12	8,370	8,171	8,525	8,471	3.33	192	1M	9B
1392/11/09	8,445	8,001	8,445	8,198	0.13	116	211K	2B
1392/11/08	8,111	8,111	8,785	8,187	(3.09)	272	2M	13B
1392/11/07	8,448	8,448	8,448	8,448	(4.0)	144	730K	6B
1392/11/06	8,449	8,449	8,449	8,800	(0.01)	4	1K	9M
1392/11/05	8,451	8,451	8,451	8,801	(0.02)	7	2K	17M
1392/11/02	8,477	8,477	8,477	8,803	(0.31)	14	27K	228M
1392/11/01	8,499	8,499	8,499	8,830	(0.26)	21	23K	193M
1392/10/30	8,520	8,520	8,520	8,853	(0.25)	18	22K	190M
1392/10/28	8,657	8,657	8,999	8,875	(1.57)	62	140K	1B
1392/10/25	9,150	8,770	9,150	9,017	(1.29)	80	164K	1B
1392/10/24	9,450	9,058	9,450	9,135	(3.18)	144	303K	3B
1392/10/23	9,475	9,350	9,476	9,435	3.54	169	400K	4B
1392/10/22	9,201	8,962	9,490	9,112	(2.39)	155	293K	3B
1392/10/21	9,112	9,112	9,500	9,335	(0.21)	158	411K	4B
1392/10/18	9,501	9,325	9,501	9,355	(3.69)	212	818K	8B
1392/10/17	9,870	9,472	10,080	9,713	(1.55)	113	166K	2B
1392/10/16	10,001	9,500	10,048	9,866	(0.22)	188	494K	5B
1392/10/15	9,809	9,809	10,190	9,888	(3.22)	328	1M	12B
1392/10/14	9,844	9,844	9,844	10,217	(0.36)	23	32K	312M
1392/10/11	9,960	9,945	9,960	10,254	(1.01)	72	90K	894M
1392/10/09	10,680	10,020	10,680	10,359	(0.75)	222	469K	5B
1392/10/08	10,118	10,000	10,577	10,437	2.62	270	761K	8B
1392/10/07	10,699	9,910	10,699	10,171	(1.31)	332	684K	7B
1392/10/04	10,306	10,135	10,306	10,306	4.00	165	620K	6B
1392/10/03	10,134	10,134	10,134	9,910	1.69	69	150K	2B
1392/10/01	9,953	9,953	9,953	9,745	1.82	56	161K	2B
1392/09/30	9,650	9,650	9,650	9,571	3.15	49	277K	3B
1392/09/27	8,705	8,705	9,429	9,279	2.34	117	237K	2B
1392/09/26	9,290	8,801	9,290	9,067	1.31	145	186K	2B
1392/09/25	8,702	8,450	9,017	8,950	3.22	241	1M	11B
1392/09/24	8,900	8,544	9,085	8,671	5.71	290	928K	8B
1392/09/13	9,700	9,650	10,342	10,163	2.19	321	735K	7B
1392/09/12	9,680	9,680	10,000	9,945	(0.8)	108	244K	2B
1392/09/11	10,007	10,007	10,250	10,025	(3.82)	207	583K	6B
1392/09/10	10,951	10,109	10,951	10,423	(1.02)	226	531K	6B
1392/09/09	10,535	10,333	10,535	10,530	3.95	143	462K	5B
1392/09/06	9,480	9,480	10,235	10,130	2.93	216	727K	7B
1392/09/05	10,199	9,824	10,199	9,842	(3.82)	313	898K	9B
1392/09/04	10,233	10,200	10,233	10,233	3.99	191	1M	15B
1392/09/03	9,840	9,840	9,840	9,840	3.99	43	352K	3B
1392/09/02	9,398	9,350	9,521	9,462	3.35	256	1M	10B
1392/08/29	9,100	8,900	9,167	9,155	3.86	376	5M	47B
1392/08/28	8,435	8,435	8,975	8,815	0.34	327	1M	12B
1392/08/27	9,080	8,674	9,080	8,785	(2.77)	84	306K	3B
1392/08/26	9,278	8,600	9,278	9,035	1.27	426	1M	12B
1392/08/25	8,928	8,928	8,928	8,922	3.93	75	346K	3B
1392/08/21	8,586	8,578	8,586	8,585	3.98	207	979K	8B
1392/08/20	8,340	8,100	8,341	8,256	2.93	182	1M	9B
1392/08/19	8,037	7,920	8,037	8,021	3.79	217	876K	7B
1392/08/18	7,728	7,720	7,728	7,728	4.00	83	374K	3B
1392/08/15	7,250	7,230	7,437	7,431	3.92	179	544K	4B
1392/08/14	7,200	7,000	7,201	7,151	(1.7)	90	188K	1B
1392/08/13	7,349	7,110	7,399	7,275	0.41	162	257K	2B
1392/08/12	7,245	7,239	7,245	7,245	3.99	234	2M	13B
1392/08/11	6,900	6,880	6,980	6,967	3.80	185	844K	6B
1392/08/08	6,850	6,702	6,850	6,712	0.21	47	50K	342M
1392/08/07	6,799	6,626	6,850	6,698	1.12	80	311K	2B
1392/08/06	6,500	6,500	6,856	6,624	0.39	76	78K	521M
1392/08/05	6,800	6,579	6,800	6,598	(3.72)	69	353K	2B
1392/08/04	7,020	6,796	7,170	6,853	(3.19)	131	744K	5B
1392/08/01	7,200	6,982	7,200	7,079	1.64	183	477K	3B
1392/07/30	6,740	6,600	7,040	6,965	2.88	141	656K	5B
1392/07/29	6,720	6,660	6,989	6,770	(1.12)	111	401K	3B
1392/07/28	7,167	6,781	7,167	6,847	(3.06)	135	559K	4B
1392/07/27	7,150	7,000	7,198	7,063	0.97	319	1M	9B
1392/07/23	6,995	6,850	6,995	6,995	4.00	238	3M	18B
1392/07/22	6,726	6,726	6,726	6,726	3.99	31	504K	3B
1392/07/21	6,666	6,666	6,666	6,468	0.90	30	80K	536M
1392/07/20	6,661	6,661	6,661	6,410	0.08	9	7K	44M
1392/07/17	6,639	6,639	6,639	6,405	0.33	11	30K	197M
1392/07/16	6,610	6,610	6,610	6,384	0.44	16	38K	253M
1392/07/15	6,573	6,573	6,573	6,356	0.55	20	49K	323M
1392/07/14	6,562	6,562	6,562	6,321	0.17	10	15K	100M
1392/07/13	6,553	6,553	6,553	6,310	0.14	9	12K	80M
1392/07/10	6,437	6,437	6,437	6,301	1.79	56	158K	1B
1392/07/09	6,180	6,101	6,250	6,190	0.45	100	183K	1B
1392/07/08	6,278	6,030	6,278	6,162	0.51	114	451K	3B
1392/07/07	6,100	6,030	6,250	6,131	0.97	176	971K	6B
1392/07/06	6,200	5,960	6,200	6,072	1.10	110	266K	2B
1392/07/03	6,250	5,896	6,300	6,006	(2.2)	114	427K	3B
1392/07/02	6,000	6,000	6,216	6,141	2.74	179	669K	4B
1392/07/01	5,999	5,900	5,999	5,977	0.81	98	395K	2B
1392/06/31	5,690	5,636	5,952	5,929	3.58	185	1M	8B
1392/06/30	5,940	5,645	5,940	5,724	(1.85)	134	387K	2B
1392/06/27	5,924	5,626	5,924	5,832	2.37	370	2M	12B
1392/06/26	5,857	5,857	5,857	5,697	1.15	20	103K	600M
1392/06/25	5,417	5,417	5,633	5,632	12.28	29	225K	1B
1392/06/24	5,203	5,203	5,203	5,016	0.26	14	23K	122M
1392/06/23	5,064	5,064	5,064	5,003	2.73	15	242K	1B
1392/06/20	4,870	4,870	4,870	4,870	3.99	22	355K	2B
1392/06/19	4,851	4,851	4,851	4,683	0.39	5	34K	163M
1392/06/18	4,818	4,818	4,818	4,665	0.69	9	61K	292M
1392/06/17	4,501	4,501	4,713	4,633	2.23	57	225K	1B
1392/06/16	4,450	4,418	4,498	4,532	(1.5)	84	149K	661M
1392/06/13	4,640	4,600	4,640	4,601	(3.97)	85	423K	2B
1392/06/12	4,875	4,778	4,875	4,791	(3.74)	106	371K	2B
1392/06/10	5,179	4,901	5,179	4,977	(1.99)	64	306K	2B
1392/06/09	4,977	4,977	5,186	5,078	(2.04)	74	196K	979M
1392/06/06	4,992	4,992	4,992	5,184	(0.31)	18	27K	136M
1392/06/05	5,203	4,983	5,397	5,200	0.19	128	307K	2B
1392/06/04	5,300	5,173	5,300	5,190	(3.67)	136	836K	4B
1392/06/03	5,410	5,290	5,500	5,388	(2.21)	82	284K	2B
1392/06/02	5,509	5,400	5,645	5,510	(0.79)	70	173K	944M
1392/05/30	5,798	5,500	5,798	5,554	(2.13)	86	331K	2B
1392/05/29	5,930	5,580	5,930	5,675	(2.19)	84	242K	1B
1392/05/28	5,700	5,610	5,922	5,802	1.84	124	383K	2B
1392/05/27	5,750	5,587	5,750	5,697	(2.0)	82	241K	1B
1392/05/26	5,760	5,742	5,900	5,813	(2.81)	115	281K	2B
1392/05/23	6,000	5,902	6,139	5,981	(2.7)	88	270K	2B
1392/05/22	6,166	6,050	6,166	6,147	3.68	143	585K	4B
1392/05/21	5,737	5,602	6,028	5,929	2.28	108	343K	2B
1392/05/20	6,189	5,736	6,189	5,797	(2.98)	158	547K	3B
1392/05/16	6,239	5,871	6,240	5,975	(2.29)	157	311K	2B
1392/05/15	6,400	6,107	6,400	6,115	(3.87)	124	479K	3B
1392/05/14	6,375	6,271	6,375	6,361	3.77	128	580K	4B
1392/05/13	6,050	5,854	6,249	6,130	2.01	244	1M	7B
1392/05/12	6,199	5,960	6,199	6,009	(3.21)	104	346K	2B
1392/05/09	5,950	5,950	6,418	6,208	0.58	165	523K	3B
1392/05/07	6,147	6,104	6,361	6,172	(2.93)	156	491K	3B
1392/05/06	6,357	6,357	6,517	6,358	(3.97)	97	473K	3B
1392/05/05	6,520	6,517	6,540	6,621	(2.46)	56	218K	1B
1392/05/02	6,700	6,506	6,801	6,788	3.79	257	995K	7B
1392/05/01	6,478	6,478	6,755	6,540	(3.07)	467	3M	19B
1392/04/31	6,485	6,485	6,485	6,747	(0.12)	9	10K	67M
1392/04/30	6,755	6,755	6,756	6,755	(3.99)	66	370K	3B
1392/04/29	7,143	6,610	7,143	7,036	2.43	410	2M	14B
1392/04/26	6,798	6,798	7,069	6,869	26.41	93	633K	4B
1392/04/24	5,442	5,442	5,442	5,434	3.84	22	339K	2B
1392/04/23	5,233	5,233	5,233	5,233	3.99	52	575K	3B
1392/04/22	5,032	5,032	5,032	5,032	3.99	28	421K	2B
1392/04/19	5,015	5,015	5,015	4,839	0.33	8	30K	150M
1392/04/18	5,008	5,008	5,008	4,823	0.15	7	13K	67M
1392/04/17	4,837	4,837	4,837	4,816	3.55	18	313K	2B
1392/04/16	4,836	4,836	4,836	4,651	0.02	3	3K	12M
1392/04/15	4,821	4,821	4,821	4,650	0.30	3	27K	131M
1392/04/12	4,808	4,808	4,808	4,636	0.26	2	23K	112M
1392/04/11	4,765	4,765	4,765	4,624	0.92	17	81K	385M
1392/04/10	4,754	4,754	4,754	4,582	0.22	5	19K	88M
1392/04/09	4,746	4,746	4,746	4,572	0.18	5	15K	70M
1392/04/08	4,745	4,745	4,745	4,564	0.02	3	2K	10M
1392/04/05	4,563	4,563	4,563	4,563	3.99	22	411K	2B
1392/04/04	4,556	4,556	4,556	4,388	0.16	9	15K	67M
1392/04/02	4,463	4,463	4,463	4,381	2.07	17	183K	818M
1392/04/01	4,280	4,278	4,296	4,292	3.90	86	863K	4B
1392/03/29	4,000	4,000	4,149	4,131	3.53	185	1M	6B
1392/03/28	4,060	3,950	4,060	3,990	(0.05)	78	250K	997M
1392/03/27	4,029	3,959	4,088	3,992	(3.18)	165	923K	4B
1392/03/26	4,290	4,090	4,390	4,123	(3.22)	110	472K	2B
1392/03/25	4,291	4,131	4,291	4,260	3.25	106	720K	3B
1392/03/22	4,115	4,100	4,131	4,126	3.85	126	697K	3B
1392/03/21	3,979	3,890	3,989	3,973	3.57	93	834K	3B
1392/03/20	3,701	3,701	3,853	3,836	3.54	75	326K	1B
1392/03/19	3,706	3,683	3,750	3,705	(3.34)	99	494K	2B
1392/03/18	3,900	3,771	3,975	3,833	(2.42)	136	586K	2B
1392/03/13	3,939	3,800	3,939	3,928	3.70	509	4M	15B
1392/03/12	3,788	3,788	3,788	3,788	3.98	36	369K	1B
1392/03/11	3,753	3,753	3,753	3,643	0.94	8	83K	313M
1392/03/08	3,749	3,749	3,749	3,609	0.11	12	10K	38M
1392/03/07	3,745	3,745	3,745	3,605	0.11	1	11K	39M
1392/03/06	3,601	3,601	3,601	3,601	3.98	19	353K	1B
1392/03/05	3,463	3,463	3,463	3,463	3.99	20	355K	1B
1392/03/04	3,441	3,441	3,441	3,330	0.63	7	57K	197M
1392/03/01	3,100	3,100	3,355	3,309	2.57	89	591K	2B
1392/02/31	3,250	3,200	3,250	3,226	21.10	19	121K	392M
1392/02/24	3,500	3,364	3,500	3,384	(3.42)	91	486K	2B
1392/02/23	3,531	3,400	3,531	3,504	(0.37)	50	175K	612M
1392/02/22	3,518	3,500	3,519	3,517	3.93	115	1M	4B
1392/02/21	3,300	3,300	3,394	3,384	3.68	51	492K	2B
1392/02/18	3,245	3,243	3,350	3,264	(3.35)	100	404K	1B
1392/02/17	3,375	3,375	3,444	3,377	(3.93)	79	414K	1B
1392/02/16	3,444	3,444	3,444	3,515	(2.01)	20	178K	612M
1392/02/15	3,453	3,453	3,453	3,587	(0.25)	8	21K	74M
1392/02/14	3,457	3,457	3,457	3,596	(0.14)	7	13K	44M
1392/02/11	3,466	3,466	3,466	3,601	(0.25)	16	21K	73M
1392/02/10	3,471	3,471	3,471	3,610	(0.14)	8	12K	43M
1392/02/09	3,481	3,481	3,481	3,615	(0.3)	15	26K	91M
1392/02/08	3,686	3,519	3,686	3,626	(1.06)	34	145K	516M
1392/02/07	3,700	3,621	3,700	3,665	(1.9)	58	291K	1B
1392/02/04	3,783	3,651	3,783	3,736	2.69	127	741K	3B
1392/02/03	3,600	3,600	3,640	3,638	3.94	147	1M	5B
1392/02/02	3,452	3,452	3,610	3,500	(2.64)	107	683K	2B
1392/02/01	3,502	3,459	3,502	3,595	(0.22)	9	25K	88M
1392/01/31	3,750	3,501	3,750	3,603	(1.18)	71	201K	719M
1392/01/28	3,680	3,613	3,700	3,646	1.03	95	430K	2B
1392/01/27	3,612	3,500	3,612	3,609	3.89	365	3M	10B
1392/01/26	3,474	3,474	3,474	3,474	3.98	20	452K	2B
1392/01/24	3,341	3,341	3,341	3,341	3.98	25	507K	2B
1392/01/21	3,213	3,212	3,213	3,213	3.98	56	741K	2B
1392/01/20	3,081	3,080	3,100	3,090	(0.29)	32	775K	2B
1392/01/19	3,099	3,080	3,140	3,099	0.0	15	25K	76M
1392/01/18	3,065	3,065	3,149	3,099	(1.59)	67	563K	2B
1392/01/17	3,210	3,150	3,210	3,149	0.06	19	41K	130M
1392/01/14	3,100	3,067	3,149	3,147	(0.06)	8	10K	31M
1392/01/11	3,070	3,070	3,258	3,149	0.41	37	53K	171M
1392/01/10	3,200	3,160	3,230	3,136	0.19	14	29K	91M
1392/01/07	3,226	3,055	3,226	3,130	0.90	33	88K	283M
1392/01/06	3,150	3,150	3,164	3,102	1.94	38	172K	544M
1392/01/05	3,034	3,034	3,154	3,043	0.33	19	34K	107M
1391/12/28	3,010	3,010	3,070	3,033	2.74	87	484K	1B
1391/12/27	2,864	2,864	2,970	2,952	(0.1)	18	81K	237M
1391/12/26	2,970	2,866	2,970	2,955	(0.03)	35	106K	312M
1391/12/23	3,015	2,905	3,015	2,956	1.41	51	362K	1B
1391/12/22	2,861	2,861	2,965	2,915	(0.68)	66	575K	2B
1391/12/21	2,902	2,860	2,968	2,935	(0.24)	44	108K	316M
1391/12/20	2,890	2,860	3,013	2,942	1.13	71	214K	635M
1391/12/19	2,943	2,885	2,999	2,909	0.41	37	129K	377M
1391/12/16	2,897	2,880	2,897	2,897	3.98	134	2M	5B
1391/12/15	2,710	2,710	2,799	2,786	3.49	104	378K	1B
1391/12/14	2,699	2,650	2,744	2,692	0.15	38	116K	313M
1391/12/13	2,790	2,600	2,790	2,688	(0.63)	23	76K	201M
1391/12/12	2,700	2,680	2,729	2,705	0.0	25	71K	192M
1391/12/09	2,750	2,650	2,750	2,705	(0.29)	22	73K	197M
1391/12/08	2,700	2,680	2,749	2,713	(0.48)	37	117K	315M
1391/12/07	2,660	2,660	2,720	2,726	(0.87)	24	115K	310M
1391/12/06	2,716	2,661	2,730	2,750	(0.11)	18	24K	64M
1391/12/05	2,710	2,710	2,843	2,753	(0.04)	23	41K	112M
1391/12/02	2,740	2,701	2,760	2,754	(0.4)	38	70K	190M
1391/12/01	2,770	2,702	2,774	2,765	3.64	62	678K	2B
1391/11/30	2,670	2,660	2,746	2,668	0.91	30	99K	268M
1391/11/29	2,645	2,600	2,645	2,644	(0.04)	8	8K	20M
1391/11/28	2,650	2,600	2,650	2,645	0.0	9	7K	17M
1391/11/25	2,684	2,630	2,684	2,645	0.08	13	29K	77M
1391/11/24	2,670	2,630	2,670	2,643	(0.08)	23	60K	159M
1391/11/23	2,601	2,601	2,687	2,645	1.97	44	239K	636M
1391/11/21	2,691	2,650	2,691	2,594	0.12	12	12K	32M
1391/11/18	2,680	2,600	2,680	2,591	0.04	11	11K	30M
1391/11/17	2,649	2,590	2,649	2,590	0.08	12	30K	78M
1391/11/16	2,540	2,540	2,648	2,588	0.15	22	27K	70M
1391/11/15	2,696	2,505	2,696	2,584	(0.96)	36	116K	295M
1391/11/14	2,650	2,610	2,697	2,609	0.58	24	85K	226M
1391/11/11	2,600	2,500	2,650	2,594	(0.19)	21	36K	92M
1391/11/09	2,600	2,600	2,669	2,599	0.19	23	48K	126M
1391/11/08	2,710	2,508	2,710	2,594	(0.69)	20	76K	193M
1391/11/07	2,580	2,579	2,700	2,612	0.11	15	21K	55M
1391/11/04	2,608	2,608	2,760	2,609	(3.94)	72	669K	2B
1391/11/03	2,777	2,610	2,777	2,716	(0.07)	4	8K	22M
1391/11/02	2,655	2,625	2,797	2,718	(0.59)	14	44K	116M
1391/11/01	2,670	2,655	2,685	2,734	(0.51)	16	59K	158M
1391/10/30	2,801	2,655	2,801	2,748	(0.61)	40	336K	925M
1391/10/27	2,765	2,765	2,793	2,765	(3.99)	42	421K	1B
1391/10/26	2,765	2,765	2,765	2,880	0.0	5	872	2M
1391/10/25	2,765	2,765	2,765	2,880	0.0	1	2	6K
1391/10/24	2,774	2,774	2,774	2,880	(0.31)	6	23K	63M
1391/10/19	2,848	2,788	2,848	2,889	(0.52)	11	37K	104M
1391/10/18	2,792	2,792	2,793	2,904	(0.14)	11	9K	26M
1391/10/17	2,793	2,793	2,943	2,908	(0.03)	27	45K	130M
1391/10/13	2,996	2,792	2,996	2,909	0.03	36	52K	152M
1391/10/12	2,936	2,907	2,985	2,908	0.55	42	77K	228M
1391/10/11	2,891	2,880	2,957	2,892	1.65	50	212K	617M
1391/10/10	2,889	2,852	2,889	2,845	2.41	45	177K	512M
1391/10/09	2,850	2,850	2,850	2,778	1.35	43	99K	282M
1391/10/06	2,805	2,747	2,805	2,741	1.59	31	117K	327M
1391/10/05	2,700	2,700	2,747	2,698	2.12	42	168K	460M
1391/10/04	2,676	2,660	2,676	2,642	2.64	55	194K	519M
1391/10/03	2,660	2,655	2,660	2,574	0.63	17	45K	119M
1391/10/02	2,595	2,507	2,645	2,558	0.39	18	57K	147M
1391/09/29	2,474	2,473	2,481	2,548	(0.04)	5	6K	14M
1391/09/28	2,559	2,481	2,579	2,549	(0.2)	24	51K	130M
1391/09/27	2,550	2,500	2,561	2,554	(0.12)	23	34K	87M
1391/09/26	2,520	2,482	2,540	2,557	(0.16)	17	28K	69M
1391/09/25	2,488	2,477	2,520	2,561	(0.51)	13	42K	104M
1391/09/22	2,619	2,486	2,619	2,574	(0.58)	20	44K	109M
1391/09/21	2,570	2,506	2,630	2,589	(0.8)	24	67K	170M
1391/09/20	2,580	2,579	2,630	2,610	(0.31)	18	66K	171M
1391/09/19	2,620	2,570	2,648	2,618	0.08	29	61K	161M
1391/09/18	2,640	2,600	2,670	2,616	(0.49)	34	258K	674M
1391/09/15	2,601	2,573	2,679	2,629	(1.9)	53	173K	448M
1391/09/14	2,670	2,664	2,703	2,680	0.04	17	38K	102M
1391/09/13	2,701	2,664	2,750	2,679	(3.42)	76	274K	733M
1391/09/12	2,900	2,747	2,900	2,774	(3.04)	54	275K	763M
1391/09/11	2,899	2,846	2,910	2,861	2.22	55	189K	546M
1391/09/08	2,701	2,701	2,880	2,799	0.97	28	100K	284M
1391/09/07	2,665	2,665	2,825	2,772	0.14	16	41K	114M
1391/09/06	2,872	2,734	2,872	2,768	(2.77)	17	212K	580M
1391/09/01	2,790	2,777	2,871	2,847	(1.56)	24	135K	377M
1391/08/30	2,797	2,797	2,797	2,892	(0.72)	16	52K	147M
1391/08/29	2,823	2,823	2,823	2,913	(0.92)	9	67K	189M
1391/08/28	2,839	2,839	2,839	2,940	(0.57)	5	41K	117M
1391/08/27	2,842	2,842	2,842	2,957	(0.1)	1	6K	18M
1391/08/24	2,845	2,845	2,845	2,960	(0.1)	4	8K	22M
1391/08/23	2,857	2,857	2,857	2,963	(0.44)	4	33K	94M
1391/08/21	2,859	2,859	2,859	2,976	(0.07)	2	5K	14M
1391/08/20	2,866	2,866	2,866	2,978	(0.23)	2	17K	49M
1391/08/16	2,872	2,872	2,872	2,985	(0.2)	4	15K	44M
1391/08/15	2,911	2,886	2,911	2,991	(0.5)	8	37K	107M
1391/08/14	2,999	2,911	2,999	3,006	(0.86)	11	63K	185M
1391/08/10	3,077	2,938	3,077	3,032	(0.92)	16	66K	194M
1391/08/09	3,087	2,941	3,087	3,060	(0.1)	13	9K	27M
1391/08/08	3,148	2,952	3,148	3,063	(0.39)	41	33K	98M
1391/08/07	3,189	2,985	3,189	3,075	(0.58)	14	62K	188M
1391/08/06	3,157	3,001	3,157	3,093	0.42	80	445K	1B
1391/08/03	3,079	2,970	3,079	3,080	(0.39)	35	85K	260M
1391/08/02	3,090	3,000	3,090	3,092	(0.61)	38	83K	252M
1391/08/01	3,159	3,005	3,159	3,111	(0.54)	26	51K	156M
1391/07/30	3,190	3,030	3,190	3,128	(0.57)	23	74K	229M
1391/07/29	3,185	3,101	3,190	3,146	(0.1)	25	45K	142M
1391/07/26	3,242	3,101	3,242	3,149	0.99	34	132K	421M
1391/07/25	3,110	3,105	3,197	3,118	1.10	45	113K	357M
1391/07/24	3,081	3,065	3,199	3,084	0.10	66	244K	751M
1391/07/11	3,395	3,395	3,395	3,529	(0.2)	6	15K	52M
1391/07/10	3,413	3,403	3,559	3,536	(0.23)	28	21K	71M
1391/07/09	3,703	3,421	3,703	3,544	(0.53)	75	111K	389M
1391/07/08	3,440	3,421	3,579	3,563	3.52	180	577K	2B
1391/07/05	3,450	3,350	3,490	3,442	2.41	129	573K	2B
1391/07/04	3,462	3,440	3,462	3,361	0.96	21	72K	249M
1391/07/03	3,390	3,390	3,460	3,329	0.03	6	1K	5M
1391/07/02	3,456	3,400	3,456	3,328	0.12	6	11K	37M
1391/07/01	3,232	3,232	3,380	3,324	(0.06)	7	41K	137M
1391/06/29	3,321	3,220	3,321	3,326	(0.81)	22	90K	294M
1391/06/28	3,230	3,221	3,300	3,353	(0.06)	6	6K	21M
1391/06/27	3,225	3,225	3,350	3,355	(0.12)	10	36K	119M
1391/06/26	3,230	3,226	3,230	3,359	(0.03)	2	1K	4M
1391/06/25	3,251	3,240	3,251	3,360	(0.44)	13	33K	108M
1391/06/20	3,308	3,253	3,308	3,375	(0.06)	8	6K	21M
1391/06/15	3,251	3,251	3,350	3,377	(0.18)	9	23K	75M
1391/06/14	3,250	3,250	3,300	3,383	(0.06)	7	6K	20M
1391/06/13	3,267	3,267	3,270	3,385	(0.53)	8	38K	124M
1391/06/12	3,267	3,267	3,267	3,403	0.0	4	763	2M
1391/06/06	3,268	3,268	3,268	3,403	(0.03)	1	2K	5M
1391/06/01	3,275	3,275	3,275	3,404	(0.21)	8	16K	52M
1391/05/22	3,277	3,277	3,379	3,411	(0.06)	7	4K	14M
1391/05/18	3,284	3,284	3,284	3,413	(0.2)	3	15K	50M
1391/05/15	3,285	3,285	3,285	3,420	(0.03)	3	3K	10M
1391/05/14	3,288	3,286	3,288	3,421	(0.03)	2	2K	7M
1391/05/11	3,288	3,288	3,288	3,422	(0.09)	3	6K	20M
1391/05/10	3,300	3,300	3,300	3,425	0.0	1	500	2M
1391/05/09	3,400	3,400	3,400	3,425	0.0	1	2K	5M
1391/05/08	3,291	3,291	3,300	3,425	(0.09)	6	7K	25M
1391/05/03	3,291	3,291	3,291	3,428	0.0	1	1K	3M
1391/04/31	3,300	3,300	3,300	3,428	(0.2)	5	15K	50M
1391/04/27	3,309	3,309	3,580	3,435	(0.32)	15	41K	138M
1391/04/25	3,326	3,321	3,400	3,446	(0.38)	17	28K	93M
1391/04/24	3,420	3,420	3,420	3,459	(0.14)	1	31K	106M
1391/04/21	3,351	3,330	3,351	3,464	(0.03)	4	3K	10M
1391/04/20	3,465	3,465	3,465	3,465	0.0	1	50	173K
1391/04/18	3,360	3,360	3,370	3,465	(1.0)	9	75K	253M
1391/04/17	3,370	3,370	3,370	3,500	(0.28)	4	20K	67M
1391/04/14	3,400	3,400	3,400	3,510	(0.82)	6	60K	204M
1391/04/13	3,448	3,448	3,448	3,539	(1.45)	17	105K	361M
1391/04/11	3,448	3,448	3,448	3,591	0.0	1	10	34K
1391/04/07	3,449	3,449	3,449	3,591	(0.03)	1	1K	4M
1391/04/05	3,449	3,449	3,449	3,592	0.0	2	308	1M
1391/03/31	3,450	3,450	3,450	3,592	(0.03)	3	3K	9M
1391/03/28	3,500	3,458	3,570	3,593	(0.25)	13	25K	88M
1391/03/24	3,739	3,739	3,739	3,602	0.06	2	4K	13M
1391/03/23	3,600	3,600	3,600	3,600	0.87	7	8K	27M
1391/03/13	4,120	3,960	4,140	4,089	0.0	26	23K	96M
1391/03/10	4,170	4,001	4,170	4,089	(0.22)	19	51K	205M
1391/03/09	4,062	4,062	4,170	4,098	0.24	14	49K	202M
1391/03/08	4,051	4,051	4,146	4,088	0.0	5	9K	37M
1391/03/07	4,060	4,000	4,060	4,088	(0.34)	10	55K	220M
1391/03/06	4,159	4,051	4,159	4,102	(0.02)	15	36K	147M
1391/03/03	4,158	4,030	4,158	4,103	(0.27)	12	52K	213M
1391/03/02	4,050	4,050	4,051	4,114	(0.15)	3	25K	103M
1391/03/01	4,122	4,030	4,122	4,120	(0.05)	4	9K	36M
1391/02/31	4,050	4,050	4,051	4,122	(0.02)	5	5K	18M
1391/02/30	4,124	4,123	4,186	4,123	0.05	11	66K	273M
1391/02/27	4,100	4,100	4,237	4,121	(0.02)	8	27K	113M
1391/02/26	4,123	4,123	4,123	4,122	0.0	4	10K	39M
1391/02/25	4,111	4,111	4,113	4,122	0.0	4	4K	16M
1391/02/24	4,247	4,247	4,248	4,122	0.0	3	570	2M
1391/02/23	4,200	4,200	4,200	4,122	0.0	2	2K	7M
1391/02/19	4,199	4,100	4,244	4,122	0.05	9	23K	95M
1391/02/18	4,140	4,066	4,140	4,120	(0.15)	15	58K	236M
1391/02/17	4,258	4,258	4,258	4,126	0.0	1	100	426K
1391/02/16	4,269	4,150	4,269	4,126	0.05	6	15K	63M
1391/02/13	4,100	4,100	4,249	4,124	0.0	10	10K	41M
1391/02/12	4,200	4,150	4,271	4,124	0.05	10	10K	41M
1391/02/11	4,115	4,115	4,210	4,122	0.37	10	55K	228M
1391/02/10	4,106	4,105	4,180	4,107	0.10	14	21K	87M
1391/02/09	4,130	4,130	4,178	4,103	0.22	23	36K	149M
1391/02/05	4,099	4,001	4,120	4,094	(0.02)	9	11K	44M
1391/02/04	4,150	4,050	4,198	4,095	0.27	20	58K	242M
1391/02/03	4,160	4,070	4,160	4,084	2.10	33	153K	638M
1391/02/02	4,137	4,137	4,137	4,000	0.55	13	39K	163M
1391/01/30	4,129	4,129	4,129	3,978	0.18	4	13K	54M
1391/01/29	4,123	4,123	4,123	3,971	0.15	7	10K	42M
1391/01/28	4,051	4,051	4,117	3,965	0.15	11	11K	46M
1391/01/27	4,114	4,114	4,114	3,959	0.08	7	5K	20M
1391/01/26	4,104	4,104	4,104	3,956	0.23	10	16K	66M
1391/01/23	3,920	3,915	4,082	3,947	0.56	14	52K	210M
1391/01/22	4,060	4,045	4,072	3,925	0.23	21	19K	75M
1391/01/21	3,916	3,900	3,916	3,916	0.0	2	3K	12M
1391/01/20	4,064	4,063	4,065	3,916	0.18	11	13K	52M
1391/01/19	4,061	4,011	4,061	3,909	0.10	8	7K	29M
1391/01/16	4,049	4,000	4,049	3,905	0.28	23	22K	90M
1391/01/15	4,044	4,044	4,046	3,894	0.03	3	2K	9M
1391/01/09	3,999	3,997	4,031	3,893	0.44	13	36K	143M
1391/01/08	3,870	3,870	3,950	3,876	0.05	8	9K	35M
1391/01/07	4,024	3,800	4,024	3,874	0.10	10	39K	152M
1391/01/06	3,990	3,990	4,022	3,870	0.05	3	4K	18M
1391/01/05	4,006	4,006	4,006	3,868	0.42	8	31K	123M
1390/12/28	3,806	3,806	3,990	3,852	0.39	15	29K	116M
1390/12/27	3,800	3,800	3,987	3,837	0.08	15	23K	89M
1390/12/24	3,752	3,752	3,752	3,834	(0.03)	1	2K	8M
1390/12/23	3,888	3,850	3,888	3,835	0.03	4	8K	32M
1390/12/22	3,900	3,704	3,900	3,834	(0.62)	25	99K	373M
1390/12/21	3,711	3,711	3,986	3,858	0.65	22	109K	426M
1390/12/20	3,850	3,711	3,850	3,833	(0.03)	6	2K	8M
1390/12/16	3,850	3,711	3,850	3,834	(0.08)	6	7K	24M
1390/12/15	3,701	3,701	3,945	3,837	(0.13)	6	12K	46M
1390/12/14	3,984	3,968	3,984	3,842	0.03	3	2K	9M
1390/12/13	3,984	3,979	3,984	3,841	0.26	10	20K	78M
1390/12/10	3,925	3,950	3,967	3,831	0.08	2	7K	27M
1390/12/09	3,775	3,775	3,780	3,828	(2.64)	15	192K	726M
1390/12/08	3,778	3,778	3,990	3,932	(0.08)	5	8K	29M
1390/12/07	3,890	3,831	3,890	3,935	(1.38)	16	102K	390M
1390/12/06	4,000	3,833	4,000	3,990	(0.03)	3	2K	7M
1390/12/03	4,050	3,990	4,050	3,991	0.03	6	12K	49M
1390/12/02	4,008	3,914	4,020	3,990	0.25	15	133K	533M
1390/12/01	3,854	3,854	4,008	3,980	(0.82)	7	59K	236M
1390/11/29	3,891	3,861	3,891	4,013	(0.2)	10	15K	59M
1390/11/26	3,894	3,894	3,894	4,021	(0.86)	15	62K	241M
1390/11/25	4,049	3,912	4,049	4,056	(0.44)	6	32K	123M
1390/11/24	3,967	3,967	3,968	4,074	(1.4)	18	102K	405M
1390/11/23	3,985	3,980	4,091	4,132	(0.1)	6	9K	34M
1390/11/19	3,990	3,990	4,091	4,136	(0.05)	4	4K	15M
1390/11/18	4,092	3,981	4,092	4,138	(0.02)	2	1K	5M
1390/11/17	4,010	4,010	4,099	4,139	(0.91)	13	73K	296M
1390/11/16	4,019	4,018	4,019	4,177	(0.19)	9	14K	58M
1390/11/15	4,050	4,021	4,050	4,185	(0.07)	3	5K	19M
1390/11/12	4,036	4,030	4,036	4,188	(0.02)	4	3K	11M
1390/11/11	4,064	4,036	4,064	4,189	(0.36)	9	27K	107M
1390/11/10	4,199	4,199	4,199	4,204	(0.02)	2	50K	210M
1390/11/09	4,089	4,063	4,089	4,205	(0.12)	7	12K	48M
1390/11/08	4,104	4,104	4,210	4,210	(0.52)	4	55K	224M
1390/11/05	4,111	4,104	4,111	4,232	(1.01)	12	73K	299M
1390/11/03	4,123	4,110	4,123	4,275	(0.14)	8	11K	47M
1390/10/28	4,121	4,121	4,219	4,281	(0.07)	7	7K	28M
1390/10/27	4,160	4,127	4,236	4,284	(0.33)	9	35K	144M
1390/10/26	4,175	4,175	4,240	4,298	(0.39)	13	39K	162M
1390/10/25	4,201	4,175	4,250	4,315	(0.16)	10	19K	79M
1390/10/21	4,260	4,259	4,275	4,322	(0.05)	8	10K	43M
1390/10/18	4,323	4,250	4,430	4,324	0.02	7	5K	24M
1390/10/17	4,240	4,240	4,252	4,323	(0.02)	7	6K	24M
1390/10/14	4,153	4,153	4,345	4,324	(0.05)	5	13K	55M
1390/10/13	4,190	4,164	4,218	4,326	(0.25)	6	18K	73M
1390/10/12	4,201	4,181	4,244	4,337	(0.39)	14	24K	99M
1390/10/11	4,340	4,201	4,340	4,354	(0.05)	3	3K	11M
1390/10/10	4,210	4,193	4,211	4,356	(0.23)	7	15K	62M
1390/10/07	4,220	4,210	4,220	4,366	(0.05)	3	4K	16M
1390/10/06	4,220	4,208	4,221	4,368	(0.32)	7	19K	81M
1390/10/05	4,250	4,223	4,250	4,382	(0.34)	5	20K	85M
1390/10/04	4,250	4,241	4,300	4,397	(0.45)	15	28K	118M
1390/10/03	4,256	4,255	4,260	4,417	(0.34)	9	20K	87M
1390/09/30	4,400	4,258	4,489	4,432	(0.05)	6	6K	27M
1390/09/29	4,300	4,300	4,322	4,434	(0.14)	4	11K	47M
1390/09/28	4,303	4,303	4,490	4,440	0.0	3	3K	12M
1390/09/27	4,470	4,270	4,470	4,440	(0.02)	9	16K	71M
1390/09/26	4,592	4,420	4,592	4,441	0.07	9	11K	48M
1390/09/23	4,515	4,507	4,515	4,438	2.21	25	130K	587M
1390/09/22	4,507	4,507	4,507	4,342	0.18	5	11K	51M
1390/09/21	4,506	4,506	4,506	4,334	0.02	3	704	3M
1390/09/20	4,498	4,498	4,498	4,333	0.18	3	10K	47M
1390/09/19	4,490	4,490	4,490	4,325	0.16	1	10K	45M
1390/09/16	4,311	4,311	4,473	4,318	0.40	7	42K	183M
1390/09/13	4,200	4,200	4,450	4,301	0.0	7	101K	435M
1390/09/12	4,300	4,300	4,300	4,301	0.0	4	26K	114M
1390/09/09	4,300	4,300	4,300	4,301	0.0	4	7K	32M
1390/09/08	4,455	4,448	4,455	4,301	0.40	3	24K	107M
1390/09/07	4,170	4,130	4,170	4,284	(0.42)	10	25K	103M
1390/09/06	4,163	4,163	4,170	4,302	(0.76)	8	44K	185M
1390/09/05	4,300	4,294	4,301	4,335	(3.06)	18	184K	791M
1390/09/02	4,500	4,412	4,500	4,472	(2.68)	12	162K	716M
1390/09/01	4,500	4,416	4,500	4,595	(0.11)	7	8K	35M
1390/08/30	4,496	4,490	4,496	4,600	(1.65)	13	96K	429M
1390/08/25	4,691	4,691	4,695	4,677	0.0	5	5K	25M
1390/08/23	4,695	4,492	4,695	4,677	(0.04)	5	3K	15M
1390/08/22	4,675	4,675	4,689	4,679	0.0	7	26K	122M
1390/08/21	4,694	4,694	4,695	4,679	0.0	2	2K	10M
1390/08/18	4,500	4,500	4,695	4,679	0.02	8	14K	68M
1390/08/17	4,494	4,494	4,500	4,678	(0.06)	2	3K	15M
1390/08/15	4,510	4,509	4,600	4,681	(0.32)	14	20K	91M
1390/08/14	4,699	4,515	4,699	4,696	(0.15)	6	12K	56M
1390/08/11	4,575	4,575	4,699	4,703	(0.02)	2	984	5M
1390/08/10	4,700	4,555	4,700	4,704	(0.84)	15	53K	242M
1390/08/09	4,700	4,566	4,700	4,744	(0.23)	5	14K	64M
1390/08/04	4,700	4,700	4,700	4,755	0.0	2	1K	7M
1390/08/03	4,715	4,609	4,760	4,755	(0.75)	26	53K	247M
1390/08/02	4,715	4,715	4,715	4,791	(0.06)	6	8K	38M
1390/08/01	4,770	4,710	4,770	4,794	(0.13)	10	19K	91M
1390/07/30	4,705	4,705	4,800	4,800	(0.7)	8	7M	31B
1390/07/27	4,730	4,720	4,732	4,834	(0.17)	10	16K	74M
1390/07/26	4,838	4,730	4,838	4,842	(0.02)	3	3K	15M
1390/07/25	4,721	4,721	4,731	4,843	(0.08)	4	8K	36M
1390/07/24	4,721	4,720	4,721	4,847	(0.25)	5	20K	95M
1390/07/23	4,760	4,683	4,800	4,859	(0.18)	16	19K	93M
1390/07/20	4,940	4,760	4,940	4,868	(0.18)	20	226K	1B
1390/07/19	4,875	4,875	4,875	4,877	0.0	3	5K	24M
1390/07/18	4,750	4,725	4,793	4,877	(0.51)	15	34K	160M
1390/07/17	4,850	4,850	4,851	4,902	(0.02)	4	6K	30M
1390/07/16	4,900	4,900	4,900	4,903	0.0	2	15K	74M
1390/07/13	4,850	4,717	4,850	4,903	(0.12)	8	10K	50M
1390/07/12	4,763	4,752	4,763	4,909	(0.83)	12	49K	231M
1390/07/11	4,851	4,847	4,851	4,950	(1.94)	16	114K	553M
1390/07/10	5,098	5,098	5,098	5,048	0.0	1	150	765K
1390/07/09	5,000	5,000	5,000	5,048	(0.14)	7	28K	141M
1390/07/06	4,865	4,863	4,950	5,055	(0.18)	14	11K	55M
1390/07/05	4,961	4,961	4,971	5,064	(1.99)	22	117K	580M
1390/06/23	6,001	6,001	6,269	6,199	2.84	50	218K	1B
1390/06/22	5,800	5,800	6,090	6,028	2.94	78	249K	2B
1390/06/21	5,854	5,800	5,856	5,856	(0.09)	28	55K	321M
1390/06/20	5,849	5,849	5,860	5,861	(0.03)	18	100K	588M
1390/06/19	5,863	5,810	5,863	5,863	0.0	9	10K	59M
1390/06/16	5,900	5,640	5,900	5,863	(0.1)	127	575K	3B
1390/06/15	5,900	5,835	5,900	5,869	(1.56)	102	2M	10B
1390/06/14	5,837	5,831	6,070	5,962	2.14	120	2M	11B
1390/06/13	5,854	5,820	5,873	5,837	3.35	49	2M	12B
1390/06/12	5,655	5,655	5,657	5,648	3.82	28	223K	1B
1390/06/08	5,556	5,556	5,557	5,440	1.80	28	105K	586M
1390/06/07	5,400	5,310	5,468	5,344	1.64	24	99K	542M
1390/06/06	5,055	5,055	5,310	5,258	2.98	30	182K	966M
1390/06/05	5,091	5,090	5,253	5,106	1.09	26	73K	380M
1390/06/02	5,111	5,004	5,111	5,051	2.77	9	1M	6B
1390/06/01	4,988	4,980	5,030	4,915	1.61	16	110K	550M
1390/05/30	4,945	4,930	4,985	4,837	0.90	18	64K	315M
1390/05/29	4,950	4,631	4,950	4,794	(0.06)	2	5K	25M
1390/05/26	4,701	4,700	4,701	4,797	(0.02)	4	3K	15M
1390/05/25	4,603	4,603	4,984	4,798	0.08	5	8K	38M
1390/05/24	4,679	4,664	4,679	4,794	(1.32)	23	78K	365M
1390/05/23	4,800	4,676	4,830	4,858	(0.21)	14	18K	85M
1390/05/22	4,800	4,799	4,800	4,868	(0.04)	8	6K	27M
1390/05/19	4,681	4,681	4,681	4,870	(0.02)	1	1K	7M
1390/05/18	4,774	4,697	4,776	4,871	(0.43)	12	27K	127M
1390/05/17	4,870	4,773	4,870	4,892	(0.08)	5	9K	43M
1390/05/16	4,800	4,773	4,870	4,896	(1.51)	24	93K	443M
1390/05/15	4,900	4,782	4,900	4,971	(0.2)	10	15K	74M
1390/05/11	4,977	4,977	5,000	4,981	0.0	3	2K	9M
1390/05/10	4,950	4,801	5,000	4,981	(0.24)	12	22K	107M
1390/05/09	5,000	4,796	5,000	4,993	(0.02)	2	877	4M
1390/05/08	4,950	4,950	4,950	4,994	(0.02)	1	5K	25M
1390/05/05	5,000	4,950	5,000	4,995	(0.04)	11	47K	234M
1390/05/04	4,900	4,900	5,000	4,997	(1.77)	165	698K	3B
1390/05/03	4,940	4,940	5,000	5,087	(1.13)	13	69K	343M
1390/05/02	5,001	4,967	5,001	5,145	(0.54)	9	33K	164M
1390/05/01	5,020	5,020	5,037	5,173	(1.07)	17	63K	315M
1390/04/29	5,054	5,037	5,055	5,229	(0.32)	9	20K	102M
1390/04/28	5,054	5,053	5,054	5,246	(0.32)	4	19K	98M
1390/04/27	5,069	5,069	5,400	5,263	(0.32)	8	20K	99M
1390/04/22	5,075	5,075	5,075	5,280	(0.11)	3	7K	34M
1390/04/21	5,077	5,077	5,077	5,286	(0.04)	2	2K	9M
1390/04/20	5,089	5,089	5,089	5,288	(0.25)	11	14K	73M
1390/04/15	5,160	5,160	5,172	5,301	(1.38)	9	81K	418M
1390/04/14	5,160	5,160	5,160	5,375	0.0	2	285	1M
1390/04/13	5,160	5,160	5,160	5,375	0.0	1	185	955K
1390/04/12	5,164	5,164	5,168	5,375	(0.07)	5	5K	24M
1390/04/11	5,168	5,168	5,168	5,379	(0.07)	6	5K	24M
1390/04/08	5,172	5,172	5,172	5,383	(0.07)	9	4K	21M
1390/04/06	5,174	5,174	5,174	5,387	(0.04)	4	3K	13M
1390/04/05	5,178	5,178	5,179	5,389	(0.07)	7	5K	24M
1390/04/04	5,201	5,200	5,201	5,393	(0.13)	4	8K	39M
1390/04/01	5,201	5,201	5,300	5,400	(0.17)	9	14K	72M
1390/03/31	5,250	5,250	5,250	5,409	(0.02)	1	800	4M
1390/03/30	5,236	5,236	5,252	5,410	(0.81)	12	49K	255M
1390/03/29	5,350	5,252	5,350	5,454	(0.29)	11	20K	106M
1390/03/28	5,340	5,293	5,350	5,470	(0.76)	6	55K	293M
1390/03/25	5,305	5,305	5,340	5,512	(0.24)	9	16K	84M
1390/03/24	5,328	5,328	5,328	5,525	(0.43)	12	25K	136M
1390/03/23	5,337	5,337	5,337	5,549	(0.18)	4	10K	53M
1390/03/22	5,399	5,346	5,500	5,559	(0.16)	13	14K	75M
1390/03/21	5,700	5,352	5,700	5,568	(0.11)	14	22K	123M
1390/03/09	6,079	6,079	6,550	6,304	(0.44)	35	79K	496M
1390/03/08	6,350	6,100	6,350	6,332	(0.13)	6	8K	48M
1390/03/07	6,111	6,111	6,201	6,340	(0.39)	14	34K	212M
1390/03/04	6,145	6,127	6,145	6,365	(0.27)	11	16K	96M
1390/03/03	6,340	6,150	6,340	6,382	(0.03)	3	4K	23M
1390/03/02	6,279	6,201	6,400	6,384	(0.11)	7	14K	90M
1390/03/01	6,340	6,145	6,340	6,391	(0.11)	11	12K	75M
1390/02/31	6,500	6,300	6,500	6,398	(0.06)	11	11K	73M
1390/02/28	6,300	6,300	6,597	6,402	0.91	24	86K	557M
1390/02/27	6,200	6,100	6,200	6,344	(0.11)	5	7K	42M
1390/02/25	6,470	6,184	6,500	6,351	(0.41)	16	48K	299M
1390/02/24	6,166	6,166	6,166	6,377	0.0	1	380	2M
1390/02/21	6,172	6,172	6,172	6,377	(0.05)	3	4K	24M
1390/02/20	6,166	6,166	6,171	6,380	(0.25)	4	16K	100M
1390/02/19	6,450	6,250	6,454	6,396	(0.14)	13	35K	220M
1390/02/18	6,192	6,192	6,590	6,405	(0.68)	15	41K	257M
1390/02/14	6,205	6,205	6,600	6,449	0.05	20	46K	296M
1390/02/13	6,200	6,200	6,498	6,446	(0.19)	17	34K	216M
1390/02/12	6,300	6,120	6,504	6,458	3.26	44	328K	2B
1390/02/11	6,133	6,133	6,289	6,254	(2.1)	29	124K	759M
1390/02/10	6,134	6,134	6,134	6,388	(0.02)	1	810	5M
1390/02/07	6,140	6,140	6,145	6,389	(0.09)	4	5K	32M
1390/02/05	6,200	6,158	6,200	6,395	(0.3)	16	18K	109M
1390/02/04	6,250	6,051	6,440	6,414	2.00	34	234K	2B
1390/02/03	6,500	6,040	6,500	6,288	(0.02)	22	19K	118M
1390/01/31	5,996	5,996	6,326	6,289	3.39	60	547K	3B
1390/01/29	6,000	5,866	6,000	6,083	(0.44)	24	27K	161M
1390/01/28	5,999	5,999	6,000	6,110	(0.02)	4	1K	8M
1390/01/27	6,070	5,877	6,088	6,111	(0.15)	13	24K	146M
1390/01/24	6,141	5,881	6,141	6,120	(0.1)	13	20K	123M
1390/01/23	6,050	6,050	6,180	6,126	(0.05)	23	43K	260M
1390/01/22	5,990	5,990	6,100	6,129	(0.07)	14	14K	82M
1390/01/21	6,139	5,894	6,139	6,133	(0.1)	6	6K	33M
1390/01/20	6,085	5,946	6,088	6,139	(0.87)	25	63K	377M
1390/01/17	6,159	6,003	6,159	6,193	(0.96)	26	62K	374M
1390/01/16	6,200	6,027	6,200	6,253	(0.33)	12	30K	183M
1390/01/15	6,100	6,047	6,300	6,274	(0.38)	21	33K	202M
1390/01/14	6,330	6,200	6,350	6,298	0.0	18	37K	233M
1390/01/10	6,400	6,120	6,437	6,298	1.66	27	133K	850M
1390/01/09	6,065	6,065	6,307	6,195	2.14	27	130K	819M
1390/01/08	6,050	5,900	6,074	6,065	3.83	52	457K	3B
1390/01/07	5,800	5,800	5,857	5,841	3.71	29	219K	1B
1390/01/06	5,680	5,402	5,833	5,632	0.41	13	27K	157M
1389/12/28	5,666	5,610	5,666	5,609	0.34	18	88K	496M
1389/12/25	5,627	5,401	5,639	5,590	0.16	17	59K	333M
1389/12/24	5,640	5,600	5,640	5,581	0.92	11	113K	636M
1389/12/23	5,580	5,470	5,639	5,530	0.04	8	8K	43M
1389/12/22	5,520	5,407	5,680	5,528	1.08	23	82K	461M
1389/12/21	5,540	5,350	5,605	5,469	1.47	19	101K	564M
1389/12/18	5,500	5,500	5,542	5,390	1.14	30	68K	377M
1389/12/17	5,462	5,460	5,462	5,329	1.47	18	85K	465M
1389/12/16	5,200	5,101	5,399	5,252	1.16	25	78K	421M
1389/12/15	5,260	5,101	5,295	5,192	(0.02)	8	7K	34M
1389/12/14	5,176	5,100	5,178	5,193	(0.08)	15	35K	183M
1389/12/11	5,264	5,178	5,336	5,197	(3.63)	45	261K	1B
1389/12/10	5,300	5,263	5,339	5,393	(0.06)	5	7K	38M
1389/12/09	5,301	5,270	5,400	5,396	(0.28)	18	30K	162M
1389/12/08	5,282	5,250	5,282	5,411	(0.11)	12	9K	45M
1389/12/07	5,301	5,300	5,301	5,417	(0.04)	5	4K	20M
1389/12/04	5,430	5,250	5,430	5,419	(0.13)	11	20K	105M
1389/12/03	5,480	5,426	5,480	5,426	0.0	9	1K	8M
1389/12/01	5,489	5,340	5,489	5,426	(0.02)	6	4K	21M
1389/11/30	5,489	5,403	5,490	5,427	0.02	9	5K	25M
1389/11/27	5,534	5,489	5,534	5,426	0.07	6	13K	70M
1389/11/26	5,500	5,352	5,500	5,422	(0.18)	25	132K	716M
1389/11/25	5,302	5,302	5,500	5,432	0.59	26	102K	558M
1389/11/24	5,360	5,301	5,500	5,400	(0.28)	32	90K	486M
1389/11/23	5,439	5,340	5,439	5,415	(0.06)	10	9K	50M
1389/11/20	5,449	5,315	5,449	5,418	(0.04)	8	9K	48M
1389/11/19	5,420	5,373	5,443	5,420	(1.35)	34	151K	814M
1389/11/18	5,471	5,420	5,471	5,494	(0.15)	12	25K	136M
1389/11/17	5,500	5,500	5,501	5,502	0.0	8	26K	143M
1389/11/16	5,430	5,430	5,500	5,502	(0.02)	15	29K	158M
1389/11/12	5,420	5,410	5,550	5,503	(0.11)	16	21K	117M
1389/11/11	5,500	5,411	5,500	5,509	(0.11)	18	36K	196M
1389/11/10	5,400	5,400	5,420	5,515	(0.07)	5	9K	48M
1389/11/09	5,520	5,450	5,550	5,519	(0.11)	22	63K	345M
1389/11/06	5,512	5,512	5,598	5,525	0.0	7	7K	36M
1389/11/04	5,411	5,411	5,649	5,525	0.05	14	17K	94M
1389/11/03	5,400	5,400	5,555	5,522	(0.04)	5	5K	30M
1389/11/02	5,500	5,400	5,510	5,524	(0.27)	20	59K	324M
1389/10/29	5,621	5,501	5,621	5,539	(0.05)	12	32K	177M
1389/10/28	5,600	5,600	5,670	5,542	0.07	11	12K	66M
1389/10/27	5,557	5,557	5,677	5,538	0.11	8	15K	87M
1389/10/26	5,601	5,570	5,610	5,532	0.20	18	40K	224M
1389/10/25	5,510	5,321	5,510	5,521	(0.38)	14	34K	183M
1389/10/22	5,531	5,510	5,601	5,542	0.02	13	28K	156M
1389/10/21	5,590	5,590	5,650	5,541	0.84	8	72K	405M
1389/10/20	5,601	5,489	5,601	5,495	(3.88)	23	287K	2B
1389/10/19	5,605	5,600	5,765	5,717	(0.56)	23	134K	761M
1389/10/18	5,700	5,600	5,800	5,749	(0.71)	50	256K	1B
1389/10/15	5,870	5,710	5,870	5,790	1.49	68	434K	3B
1389/10/13	5,660	5,550	5,800	5,705	0.33	103	655K	4B
1389/10/12	5,786	5,509	5,786	5,686	(0.89)	44	169K	955M
1389/10/11	5,613	5,613	5,792	5,737	3.00	56	372K	2B
1389/10/08	5,612	5,515	5,612	5,570	0.41	55	159K	886M
1389/10/07	5,590	5,560	5,590	5,547	0.51	46	97K	541M
1389/10/06	5,521	5,453	5,612	5,519	0.79	44	162K	899M
1389/10/05	5,500	5,500	5,579	5,476	1.07	28	107K	595M
1389/10/04	5,328	5,328	5,500	5,418	1.69	26	147K	806M
1389/10/01	5,450	5,290	5,450	5,328	0.02	6	23K	121M
1389/09/30	5,127	5,127	5,500	5,327	(0.17)	9	33K	173M
1389/09/29	5,299	5,237	5,300	5,336	(2.18)	15	128K	672M
1389/09/28	5,280	5,280	5,291	5,455	(0.82)	16	48K	253M
1389/09/27	5,290	5,290	5,300	5,500	(0.13)	5	8K	40M
1389/09/23	5,400	5,400	5,430	5,507	(0.04)	5	4K	22M
1389/09/22	5,399	5,327	5,399	5,509	(0.11)	6	10K	56M
1389/09/21	5,500	5,363	5,500	5,515	(0.38)	7	30K	159M
1389/09/20	5,467	5,400	5,600	5,536	0.34	14	78K	436M
1389/09/17	5,563	5,358	5,563	5,517	(1.15)	23	76K	410M
1389/09/16	5,499	5,441	5,595	5,581	3.37	48	362K	2B
1389/09/15	5,043	5,043	5,401	5,399	3.95	56	423K	2B
1389/09/14	5,201	5,200	5,299	5,194	0.08	16	65K	337M
1389/09/13	5,211	5,183	5,214	5,190	(3.21)	13	2M	8B
1389/09/10	5,287	5,287	5,325	5,362	(0.65)	16	82K	432M
1389/09/09	5,287	5,287	5,326	5,397	(2.0)	24	123K	653M
1389/09/08	5,499	5,324	5,499	5,507	(0.69)	10	45K	238M
1389/09/07	5,546	5,420	5,546	5,545	3.98	141	1M	8B
1389/09/06	5,333	5,333	5,333	5,333	4.00	38	493K	3B
1389/09/03	5,001	5,001	5,276	5,128	1.06	18	97K	506M
1389/09/02	5,010	5,001	5,080	5,074	(0.02)	6	5K	24M
1389/09/01	5,080	5,075	5,080	5,075	0.0	6	9K	47M
1389/08/30	5,005	5,005	5,070	5,075	(0.1)	12	56K	285M
1389/08/29	5,001	5,001	5,001	5,080	(0.04)	5	6K	28M
1389/08/25	5,080	5,050	5,080	5,082	(0.31)	16	73K	368M
1389/08/24	5,050	5,050	5,090	5,098	(0.06)	10	14K	71M
1389/08/23	5,019	5,019	5,100	5,101	(0.16)	12	35K	179M
1389/08/22	5,050	5,050	5,100	5,109	(0.23)	8	50K	251M
1389/08/19	5,100	5,099	5,100	5,121	(0.04)	8	18K	92M
1389/08/18	5,099	5,035	5,110	5,123	(0.18)	13	29K	149M
1389/08/17	5,021	5,021	5,023	5,132	(0.14)	5	12K	58M
1389/08/16	5,003	5,003	5,009	5,139	(0.14)	4	11K	54M
1389/08/15	5,134	5,134	5,135	5,146	0.0	2	2K	10M
1389/08/12	5,140	5,033	5,140	5,146	(0.04)	5	14K	73M
1389/08/11	5,030	5,030	5,100	5,148	(0.46)	11	36K	180M
1389/08/10	5,139	5,014	5,150	5,172	(0.25)	11	32K	164M
1389/08/09	5,102	5,101	5,196	5,185	(0.69)	9	63K	319M
1389/08/08	5,250	5,101	5,250	5,221	(1.17)	11	72K	368M
1389/08/05	5,218	5,151	5,219	5,283	(0.26)	7	33K	173M
1389/08/04	5,110	5,110	5,115	5,297	(0.32)	6	17K	87M
1389/08/03	5,152	5,151	5,158	5,314	(0.21)	6	13K	66M
1389/08/02	5,230	5,183	5,240	5,325	(0.5)	11	36K	187M
1389/08/01	5,237	5,161	5,261	5,352	(0.34)	11	29K	153M
1389/07/28	5,250	5,208	5,250	5,370	(0.98)	22	58K	306M
1389/07/27	5,434	5,259	5,434	5,423	3.79	141	2M	11B
1389/07/26	5,202	5,200	5,228	5,225	3.94	52	740K	4B
1389/07/25	5,020	5,020	5,027	5,027	3.99	35	270K	1B
1389/07/24	4,620	4,597	4,972	4,834	1.11	23	87K	425M
1389/07/21	4,900	4,665	4,900	4,781	(1.61)	24	88K	411M
1389/07/20	5,005	4,848	5,005	4,859	(3.78)	46	258K	1B
1389/07/19	5,125	5,015	5,200	5,050	(3.31)	36	323K	2B
1389/07/18	5,121	5,121	5,131	5,223	(1.6)	20	94K	480M
1389/07/17	5,115	5,115	5,200	5,308	(0.32)	5	20K	105M
1389/07/14	5,250	5,210	5,380	5,325	(1.88)	54	194K	1B
1389/07/13	5,300	5,262	5,524	5,427	2.16	35	183K	993M
1389/07/11	5,389	5,144	5,389	5,312	(0.54)	20	94K	498M
1389/07/10	5,239	5,239	5,341	5,341	3.99	73	703K	4B
1389/07/07	5,148	5,050	5,237	5,136	1.99	33	136K	706M
1389/07/06	5,044	4,963	5,050	5,036	(0.06)	18	76K	382M
1389/07/05	5,000	5,000	5,050	5,039	(0.04)	73	780K	4B
1389/07/04	5,100	5,001	5,100	5,041	0.10	35	189K	952M
1389/07/03	5,000	5,000	5,080	5,036	1.35	25	217K	1B
1389/06/31	5,000	5,000	5,025	4,969	0.22	22	36K	181M
1389/06/30	4,950	4,950	5,000	4,958	(0.2)	97	524K	3B
1389/06/29	5,000	4,901	5,000	4,968	0.08	37	244K	1B
1389/06/28	5,000	4,958	5,001	4,964	1.20	39	139K	693M
1389/06/27	4,970	4,887	5,090	4,905	(3.63)	55	550K	3B
1389/06/24	4,975	4,975	5,100	5,090	(0.35)	24	71K	359M
1389/06/23	5,040	4,974	5,100	5,108	(1.41)	39	76K	378M
1389/06/22	5,080	5,013	5,080	5,181	(0.77)	23	46K	232M
1389/06/21	5,157	5,071	5,164	5,221	(0.23)	13	20K	100M
1389/06/17	5,200	5,130	5,200	5,233	(1.95)	29	119K	613M
1389/06/16	5,169	5,169	5,174	5,337	(0.85)	15	44K	229M
1389/06/15	5,300	5,257	5,384	5,383	(1.7)	26	94K	497M
1389/06/14	5,482	5,291	5,640	5,476	(0.11)	20	98K	535M
1389/06/13	5,350	5,300	5,516	5,482	3.36	49	403K	2B
1389/06/09	5,150	5,150	5,365	5,304	2.81	37	233K	1B
1389/06/08	5,128	5,127	5,248	5,159	0.88	32	121K	630M
1389/06/07	5,200	5,101	5,200	5,114	(3.51)	48	267K	1B
1389/06/06	5,519	5,295	5,519	5,300	(3.9)	80	561K	3B
1389/06/03	5,743	5,400	5,743	5,515	(0.18)	70	380K	2B
1389/06/02	5,570	5,440	5,590	5,525	2.70	186	2M	11B
1389/06/01	5,380	5,350	5,380	5,380	3.98	186	1M	8B
1389/05/31	5,196	5,196	5,196	5,174	3.54	17	181K	941M
1389/05/30	4,980	4,850	5,028	4,997	3.35	48	457K	2B
1389/05/27	4,700	4,681	4,903	4,835	2.55	55	359K	2B
1389/05/26	4,660	4,660	4,740	4,715	(0.04)	15	74K	348M
1389/05/25	4,561	4,561	4,720	4,717	(0.46)	19	97K	454M
1389/05/24	4,750	4,557	4,752	4,739	(0.13)	16	74K	351M
1389/05/23	4,749	4,730	4,751	4,745	0.02	32	148K	702M
1389/05/20	4,680	4,679	4,792	4,744	2.93	32	168K	801M
1389/05/19	4,599	4,552	4,638	4,609	3.34	50	1M	6B
1389/05/18	4,503	4,420	4,580	4,460	(2.32)	42	263K	1B
1389/05/17	4,589	4,522	4,589	4,566	(0.78)	30	114K	516M
1389/05/16	4,590	4,513	4,678	4,602	(0.09)	12	37K	171M
1389/05/13	4,571	4,560	4,637	4,606	(0.56)	35	106K	485M
1389/05/12	4,500	4,500	4,599	4,632	(0.28)	15	32K	145M
1389/05/11	4,679	4,648	4,679	4,645	0.0	4	7K	30M
1389/05/10	4,551	4,550	4,698	4,645	(0.68)	21	61K	279M
1389/05/09	4,700	4,660	4,700	4,677	0.06	16	92K	430M
1389/05/06	4,649	4,600	4,700	4,674	(0.38)	23	56K	261M
1389/05/04	4,722	4,663	4,722	4,692	(0.64)	30	333K	2B
1389/05/03	4,660	4,658	4,840	4,722	1.42	24	108K	515M
1389/05/02	4,660	4,502	4,686	4,656	0.04	16	149K	694M
1389/04/30	4,641	4,620	4,690	4,654	0.06	26	124K	577M
1389/04/29	4,603	4,600	4,700	4,651	(2.37)	44	153K	706M
1389/04/28	4,800	4,621	4,948	4,764	(0.27)	48	265K	1B
1389/04/27	4,778	4,701	4,778	4,777	3.96	150	1M	6B
1389/04/26	4,455	4,455	4,633	4,595	9.67	17	150K	690M
1389/04/08	4,655	4,655	4,655	4,655	4.00	56	740K	3B
1389/04/07	4,597	4,597	4,597	4,476	1.24	10	64K	293M
1389/04/06	4,400	4,400	4,515	4,421	1.33	20	85K	384M
1389/04/02	4,399	4,399	4,399	4,363	0.02	2	7K	31M
1389/04/01	4,332	4,332	4,399	4,362	0.67	31	132K	577M
1389/03/31	4,370	4,370	4,379	4,333	0.02	6	5K	20M
1389/03/30	4,390	4,360	4,390	4,332	0.12	6	21K	90M
1389/03/29	4,400	4,222	4,400	4,327	(1.01)	12	99K	422M
1389/03/26	4,470	4,321	4,470	4,371	(2.37)	25	139K	600M
1389/03/25	4,480	4,450	4,480	4,477	4.70	4	11K	50M
1389/03/18	4,711	4,711	4,949	4,876	(0.06)	104	2M	11B
1389/03/17	4,949	4,802	4,949	4,879	(1.37)	28	124K	597M
1389/03/16	4,714	4,714	4,960	4,947	2.06	26	230K	1B
1389/03/12	4,850	4,815	4,906	4,847	2.21	29	159K	774M
1389/03/11	4,697	4,630	4,900	4,742	(0.15)	44	212K	1B
1389/03/10	4,700	4,660	4,702	4,749	(0.17)	16	26K	122M
1389/03/09	4,750	4,688	4,797	4,757	(0.94)	37	90K	424M
1389/03/08	4,700	4,688	4,779	4,802	(1.13)	19	70K	328M
1389/03/05	4,610	4,610	4,900	4,857	1.91	30	158K	770M
1389/03/04	4,900	4,730	4,900	4,766	0.23	22	55K	263M
1389/03/03	4,623	4,623	4,851	4,755	1.45	52	379K	2B
1389/03/02	4,700	4,657	4,700	4,687	(0.38)	25	90K	421M
1389/03/01	4,710	4,679	4,739	4,705	1.14	59	487K	2B
1389/02/29	4,422	4,422	4,702	4,652	2.40	41	252K	1B
1389/02/28	4,499	4,420	4,499	4,543	(0.22)	20	19K	85M
1389/02/26	4,562	4,455	4,600	4,553	(0.18)	15	85K	388M
1389/02/25	4,550	4,461	4,609	4,561	2.40	26	178K	812M
1389/02/22	4,470	4,355	4,481	4,454	(0.18)	16	22K	94M
1389/02/21	4,630	4,455	4,630	4,462	(3.32)	32	693K	3B
1389/02/20	4,711	4,515	4,711	4,615	(1.35)	40	131K	599M
1389/02/19	4,635	4,635	4,768	4,678	1.54	58	776K	4B
1389/02/18	4,590	4,506	4,662	4,607	2.26	99	1M	5B
1389/02/15	4,410	4,410	4,507	4,505	3.44	183	2M	8B
1389/02/14	4,170	4,170	4,378	4,355	2.96	82	834K	4B
1389/02/13	4,200	4,200	4,240	4,230	(0.09)	16	28K	119M
1389/02/12	4,250	4,200	4,290	4,234	(0.05)	27	85K	360M
1389/02/11	4,214	4,214	4,241	4,236	(0.52)	31	128K	538M
1389/02/08	4,290	4,150	4,320	4,258	0.31	25	119K	507M
1389/02/07	4,243	4,242	4,310	4,245	0.45	32	75K	322M
1389/02/06	4,150	4,150	4,260	4,226	(0.19)	23	114K	482M
1389/02/05	4,129	4,129	4,250	4,234	(0.19)	13	29K	122M
1389/02/04	4,300	4,226	4,300	4,242	(0.05)	21	70K	298M
1389/02/01	4,297	4,260	4,297	4,244	0.31	23	46K	197M
1389/01/31	4,362	4,300	4,362	4,231	0.38	11	24K	105M
1389/01/30	4,250	4,210	4,285	4,215	1.79	37	155K	657M
1389/01/29	4,140	4,136	4,170	4,141	0.10	33	150K	621M
1389/01/28	4,220	4,136	4,220	4,137	(3.45)	40	203K	840M
1389/01/25	4,300	4,223	4,300	4,285	(0.95)	36	96K	409M
1389/01/24	4,306	4,251	4,308	4,326	(0.51)	26	98K	421M
1389/01/23	4,302	4,301	4,394	4,348	(0.73)	26	92K	398M
1389/01/22	4,300	4,300	4,420	4,380	(0.25)	24	76K	332M
1389/01/21	4,400	4,326	4,436	4,391	(1.79)	24	420K	2B
1389/01/18	4,329	4,329	4,480	4,471	3.28	138	1M	6B
1389/01/17	4,302	4,299	4,425	4,329	(1.55)	43	279K	1B
1389/01/16	4,400	4,301	4,430	4,397	(0.72)	24	54K	235M
1389/01/15	4,400	4,300	4,544	4,429	(0.23)	26	27K	117M
1389/01/14	4,400	4,400	4,570	4,439	0.32	18	39K	176M
1389/01/11	4,376	4,370	4,400	4,425	(0.41)	36	68K	299M
1389/01/10	4,400	4,370	4,500	4,443	(1.18)	25	111K	489M
1389/01/09	4,660	4,356	4,660	4,496	(0.2)	27	61K	275M
1389/01/08	4,449	4,411	4,535	4,505	2.81	49	508K	2B
1389/01/07	4,400	4,353	4,462	4,382	1.62	26	121K	535M
1388/12/26	4,258	4,258	4,400	4,312	1.20	53	219K	946M
1388/12/25	4,155	4,155	4,248	4,261	(0.58)	21	78K	329M
1388/12/24	4,299	4,220	4,300	4,286	(0.14)	21	71K	303M
1388/12/23	4,195	4,195	4,325	4,292	2.70	69	359K	2B
1388/12/22	4,100	4,099	4,195	4,179	3.08	113	846K	4B
1388/12/19	4,010	4,000	4,139	4,054	1.10	85	611K	2B
1388/12/18	3,931	3,931	4,049	4,010	0.15	58	189K	758M
1388/12/17	4,050	3,970	4,050	4,004	(2.63)	65	189K	756M
1388/12/16	4,195	4,000	4,195	4,112	1.23	116	557K	2B
1388/12/15	3,960	3,960	4,064	4,062	3.44	73	446K	2B
1388/12/12	3,950	3,890	3,965	3,927	1.58	78	569K	2B
1388/12/11	3,838	3,810	3,875	3,866	3.26	62	523K	2B
1388/12/10	3,799	3,761	3,830	3,744	0.94	24	62K	236M
1388/12/09	3,740	3,727	3,800	3,709	0.19	12	30K	112M
1388/12/08	3,730	3,671	3,730	3,702	1.01	31	175K	648M
1388/12/05	3,640	3,640	3,740	3,665	0.16	17	132K	486M
1388/12/04	3,732	3,560	3,747	3,659	(0.49)	55	285K	1B
1388/12/03	3,687	3,686	3,749	3,677	0.30	13	45K	168M
1388/12/02	3,689	3,650	3,749	3,666	(1.9)	65	309K	1B
1388/12/01	3,830	3,696	3,830	3,737	(2.43)	49	249K	931M
1388/11/28	3,900	3,800	3,900	3,830	(1.97)	43	213K	815M
1388/11/27	3,835	3,835	3,960	3,907	1.88	35	176K	687M
1388/11/25	3,768	3,750	3,878	3,835	2.35	36	127K	492M
1388/11/21	3,710	3,706	3,768	3,747	1.35	87	1M	5B
1388/11/20	3,640	3,640	3,719	3,697	2.87	50	208K	769M
1388/11/19	3,600	3,578	3,619	3,594	0.22	12	58K	211M
1388/11/18	3,647	3,579	3,647	3,586	(0.75)	20	151K	540M
1388/11/17	3,643	3,592	3,645	3,613	(0.19)	21	56K	200M
1388/11/14	3,610	3,600	3,649	3,620	0.67	40	151K	546M
1388/11/13	3,484	3,484	3,620	3,596	2.80	98	414K	1B
1388/11/12	3,500	3,471	3,502	3,498	(0.03)	24	67K	236M
1388/11/11	3,568	3,480	3,568	3,499	(0.09)	33	180K	629M
1388/11/10	3,550	3,450	3,568	3,502	(0.91)	28	145K	505M
1388/11/07	3,539	3,500	3,600	3,534	0.51	31	271K	957M
1388/11/06	3,590	3,480	3,592	3,516	0.31	37	118K	414M
1388/11/05	3,550	3,512	3,599	3,505	0.55	18	71K	250M
1388/11/04	3,500	3,446	3,552	3,486	(1.5)	97	402K	1B
1388/11/03	3,605	3,480	3,605	3,539	(1.83)	53	207K	731M
1388/10/30	3,680	3,576	3,680	3,605	(2.7)	99	531K	2B
1388/10/29	3,740	3,660	3,780	3,705	0.0	141	686K	3B
1388/10/28	3,728	3,620	3,728	3,705	2.86	179	2M	7B
1388/10/27	3,570	3,570	3,610	3,602	3.27	115	1M	4B
1388/10/26	3,452	3,450	3,570	3,488	0.93	32	177K	617M
1388/10/23	3,436	3,385	3,438	3,456	(1.45)	25	102K	349M
1388/10/22	3,435	3,435	3,438	3,507	(0.11)	5	9K	30M
1388/10/21	3,497	3,422	3,497	3,511	(0.51)	17	36K	124M
1388/10/20	3,555	3,422	3,599	3,529	0.34	24	95K	335M
1388/10/16	3,500	3,500	3,579	3,517	0.26	10	51K	182M
1388/10/15	3,388	3,388	3,388	3,508	(0.03)	1	730	2M
1388/10/14	3,412	3,407	3,422	3,509	(0.59)	11	30K	101M
1388/10/13	3,549	3,391	3,629	3,530	0.57	27	155K	549M
1388/10/12	3,389	3,389	3,525	3,510	3.05	96	639K	2B
1388/10/09	3,341	3,333	3,341	3,406	(0.32)	7	24K	81M
1388/10/08	3,350	3,330	3,360	3,417	(0.67)	11	41K	139M
1388/10/07	3,399	3,399	3,400	3,440	(0.06)	3	8K	28M
1388/10/02	3,400	3,400	3,522	3,442	1.15	20	82K	286M
1388/10/01	3,463	3,390	3,463	3,403	(0.09)	13	38K	131M
1388/09/30	3,414	3,315	3,414	3,406	3.24	24	261K	889M
1388/09/29	3,309	3,309	3,309	3,299	3.16	14	157K	519M
1388/09/28	3,117	3,117	3,229	3,198	(0.99)	19	84K	267M
1388/09/25	3,280	3,229	3,280	3,230	(3.47)	37	589K	2B
1388/09/24	3,322	3,277	3,385	3,346	(0.21)	16	57K	190M
1388/09/23	3,335	3,334	3,347	3,353	(2.92)	22	153K	512M
1388/09/22	3,469	3,348	3,469	3,454	(0.43)	19	1M	4B
1388/09/21	3,392	3,392	3,393	3,469	(1.28)	17	64K	217M
1388/09/18	3,520	3,374	3,589	3,514	1.18	25	89K	316M
1388/09/17	3,403	3,401	3,520	3,473	2.12	42	116K	407M
1388/09/16	3,400	3,400	3,440	3,401	2.32	20	119K	410M
1388/09/14	3,520	3,320	3,529	3,324	(2.52)	6	1M	3B
1388/09/11	3,388	3,304	3,443	3,410	2.49	28	162K	553M
1388/09/10	3,400	3,398	3,400	3,327	0.09	5	7K	23M
1388/09/09	3,300	3,300	3,300	3,324	(0.09)	7	18K	59M
1388/09/08	3,430	3,310	3,430	3,327	(3.0)	31	151K	499M
1388/09/04	3,470	3,469	3,471	3,430	2.27	14	112K	388M
1388/09/03	3,400	3,400	3,421	3,354	1.45	20	72K	247M
1388/09/02	3,290	3,288	3,395	3,306	0.03	24	94K	310M
1388/09/01	3,351	3,301	3,351	3,305	(3.36)	43	294K	971M
1388/08/30	3,401	3,399	3,410	3,420	(0.73)	28	98K	332M
1388/08/27	3,460	3,399	3,499	3,445	(1.85)	30	173K	595M
1388/08/26	3,521	3,470	3,521	3,510	(0.31)	26	95K	332M
1388/08/25	3,519	3,500	3,540	3,521	(0.84)	32	219K	770M
1388/08/24	3,600	3,510	3,600	3,551	(1.5)	37	132K	465M
1388/08/23	3,550	3,540	3,626	3,605	2.88	44	189K	680M
1388/08/20	3,450	3,400	3,531	3,504	1.68	65	261K	915M
1388/08/19	3,480	3,361	3,480	3,446	0.17	66	652K	2B
1388/08/18	3,400	3,360	3,523	3,440	0.41	64	355K	1B
1388/08/17	3,451	3,403	3,538	3,426	(2.84)	105	570K	2B
1388/08/16	3,555	3,440	3,568	3,526	2.26	178	1M	5B
1388/08/13	3,448	3,444	3,448	3,448	2.99	125	1M	5B
1388/08/12	3,348	3,330	3,348	3,348	2.98	366	4M	14B
1388/08/11	3,251	3,251	3,251	3,251	2.98	60	274K	891M
1388/08/10	3,112	3,100	3,244	3,157	0.22	298	2M	6B
1388/08/09	3,150	3,111	3,186	3,150	0.0	23	38K	121M
1388/08/06	3,138	3,131	3,197	3,150	1.22	67	276K	871M
1388/08/05	3,102	3,100	3,200	3,112	(1.3)	63	4M	12B
1388/08/04	3,130	3,130	3,249	3,153	(2.26)	42	2M	5B
1388/08/03	3,170	3,163	3,257	3,226	1.99	122	448K	1B
1388/08/02	3,169	3,137	3,169	3,163	2.79	114	441K	1B
1388/07/29	3,090	3,071	3,137	3,077	1.02	84	4M	12B
1388/07/28	3,049	3,003	3,078	3,046	(0.29)	57	150K	457M
1388/07/27	3,080	3,020	3,089	3,055	0.07	117	210K	641M
1388/07/26	3,050	3,000	3,051	3,053	(1.1)	42	114K	345M
1388/07/25	3,095	3,032	3,130	3,087	0.49	37	185K	570M
1388/07/21	3,070	3,034	3,100	3,072	(0.19)	73	226K	695M
1388/07/20	3,131	3,040	3,131	3,078	(1.76)	41	152K	467M
1388/07/19	3,160	3,100	3,165	3,133	(0.25)	81	318K	995M
1388/07/18	3,161	3,106	3,161	3,141	1.16	62	661K	2B
1388/07/15	3,160	3,071	3,160	3,105	(1.77)	108	520K	2B
1388/07/14	3,250	3,092	3,250	3,161	(0.82)	203	2M	6B
1388/07/13	3,153	3,152	3,206	3,187	2.31	231	1M	5B
1388/07/12	3,117	3,102	3,117	3,115	2.91	511	4M	14B
1388/07/11	2,950	2,950	3,028	3,027	2.96	139	603K	2B
1388/07/08	2,947	2,922	2,947	2,940	0.93	140	769K	2B
1388/07/07	2,930	2,892	2,940	2,913	1.11	237	1M	4B
1388/07/06	2,953	2,765	2,953	2,881	7.78	500	2M	6B
1388/06/02	3,076	2,898	3,076	2,968	(0.64)	245	930K	3B
1388/06/01	2,987	2,982	2,987	2,987	3.00	129	450K	1B
1388/05/31	2,887	2,880	2,938	2,900	1.65	142	499K	1B
1388/05/28	2,888	2,842	2,888	2,853	(0.83)	72	274K	783M
1388/05/27	2,929	2,830	2,930	2,877	(0.52)	33	71K	202M
1388/05/26	2,900	2,890	2,910	2,892	(2.92)	604	785K	2B
1388/05/25	3,070	2,905	3,070	2,979	(0.5)	138	561K	2B
1388/05/24	3,069	2,970	3,069	2,994	0.47	103	509K	2B
1388/05/21	2,948	2,947	2,984	2,980	2.83	174	664K	2B
1388/05/20	2,830	2,830	2,940	2,898	1.08	39	635K	2B
1388/05/19	2,879	2,831	2,879	2,867	2.54	94	1M	4B
1388/05/18	2,777	2,776	2,848	2,796	1.08	88	806K	2B
1388/05/17	2,755	2,755	2,776	2,766	0.58	14	1M	3B
1388/05/14	2,700	2,700	2,750	2,750	1.85	37	849K	2B
1388/05/13	2,700	2,680	2,702	2,700	0.07	73	258K	697M
1388/05/12	2,680	2,680	2,720	2,698	0.26	63	247K	666M
1388/05/11	2,672	2,672	2,678	2,691	(0.15)	16	37K	99M
1388/05/10	2,651	2,651	2,700	2,695	0.41	53	149K	403M
1388/05/07	2,641	2,641	2,725	2,684	0.90	41	166K	444M
1388/05/06	2,630	2,630	2,695	2,660	0.0	24	84K	223M
1388/05/05	2,618	2,614	2,700	2,660	(0.26)	44	148K	393M
1388/05/04	2,652	2,636	2,689	2,667	(1.0)	45	140K	372M
1388/05/03	2,651	2,651	2,700	2,694	(0.15)	13	35K	94M
1388/04/31	2,700	2,677	2,700	2,698	0.0	16	58K	155M
1388/04/30	2,700	2,687	2,701	2,698	0.37	68	242K	653M
1388/04/28	2,684	2,679	2,698	2,688	0.19	69	174K	467M
1388/04/27	2,687	2,657	2,687	2,683	(0.15)	11	28K	74M
1388/04/24	2,669	2,669	2,700	2,687	0.37	38	143K	384M
1388/04/23	2,651	2,650	2,700	2,677	(0.48)	35	103K	276M
1388/04/22	2,700	2,670	2,701	2,690	(0.81)	63	260K	700M
1388/04/21	2,776	2,710	2,777	2,712	0.37	19	57K	156M
1388/04/20	2,700	2,700	2,711	2,702	0.22	95	299K	807M
1388/04/16	2,680	2,678	2,700	2,696	(0.22)	30	108K	291M
1388/04/14	2,700	2,681	2,720	2,702	0.15	94	387K	1B
1388/04/13	2,686	2,686	2,710	2,698	(0.63)	54	212K	571M
1388/04/10	2,700	2,700	2,735	2,715	0.30	96	306K	832M
1388/04/09	2,710	2,680	2,711	2,707	(0.81)	54	149K	403M
1388/04/08	2,741	2,700	2,741	2,729	(0.44)	20	69K	186M
1388/04/07	2,780	2,730	2,780	2,741	(1.05)	64	167K	458M
1388/04/06	2,798	2,730	2,798	2,770	0.44	32	286K	791M
1388/04/03	2,802	2,740	2,802	2,758	0.73	47	122K	337M
1388/04/02	2,765	2,700	2,765	2,738	1.97	202	1M	4B
1388/04/01	2,629	2,629	2,688	2,685	2.87	53	188K	505M
1388/03/31	2,890	2,566	2,890	2,610	2.03	107	458K	1B
1388/03/24	3,199	3,137	3,199	3,158	(2.32)	142	637K	2B
1388/03/23	3,212	3,191	3,250	3,233	(1.7)	48	121K	388M
1388/03/20	3,309	3,251	3,310	3,289	0.24	40	122K	400M
1388/03/19	3,265	3,265	3,319	3,281	0.06	33	97K	317M
1388/03/18	3,217	3,213	3,260	3,279	(0.49)	18	49K	160M
1388/03/17	3,303	3,225	3,303	3,295	(0.24)	15	21K	66M
1388/03/16	3,292	3,221	3,300	3,303	(0.51)	26	85K	278M
1388/03/13	3,291	3,290	3,335	3,320	(0.36)	34	99K	327M
1388/03/12	3,320	3,302	3,340	3,332	(0.48)	22	64K	212M
1388/03/11	3,302	3,302	3,399	3,348	1.33	73	375K	1B
1388/03/10	3,313	3,286	3,313	3,304	(0.3)	39	131K	431M
1388/03/09	3,400	3,281	3,400	3,314	(1.02)	38	115K	379M
1388/03/06	3,379	3,301	3,487	3,348	3.78	105	413K	1B
1388/03/02	3,270	3,252	3,307	3,226	0.47	22	40K	132M
1388/02/30	3,200	3,198	3,243	3,211	0.41	27	1M	3B
1388/02/29	3,200	3,191	3,240	3,198	(0.28)	137	771K	2B
1388/02/28	3,170	3,129	3,260	3,207	(0.56)	42	171K	550M
1388/02/27	3,324	3,180	3,324	3,225	(0.12)	17	28K	90M
1388/02/26	3,231	3,211	3,235	3,229	(1.49)	55	219K	708M
1388/02/23	3,221	3,210	3,300	3,278	(0.24)	47	141K	462M
1388/02/22	3,282	3,282	3,302	3,286	(2.87)	93	369K	1B
1388/02/21	3,401	3,381	3,401	3,383	(2.93)	63	208K	703M
1388/02/20	3,490	3,460	3,539	3,485	0.81	107	445K	2B
1388/02/19	3,510	3,400	3,512	3,457	1.38	122	480K	2B
1388/02/16	3,390	3,380	3,430	3,410	1.91	112	301K	1B
1388/02/15	3,350	3,312	3,390	3,346	1.24	101	379K	1B
1388/02/14	3,330	3,280	3,330	3,305	(0.39)	74	271K	896M
1388/02/13	3,374	3,294	3,374	3,318	0.0	100	385K	1B
1388/02/12	3,304	3,303	3,355	3,318	0.48	28	58K	195M
1388/02/09	3,301	3,300	3,314	3,302	(1.96)	53	197K	650M
1388/02/08	3,390	3,282	3,399	3,368	1.94	164	523K	2B
1388/02/07	3,294	3,222	3,317	3,304	2.58	136	730K	2B
1388/02/06	3,285	3,190	3,287	3,221	(0.65)	99	337K	1B
1388/02/05	3,247	3,202	3,290	3,242	(0.4)	82	253K	820M
1388/02/02	3,236	3,236	3,330	3,255	(2.43)	98	319K	1B
1388/02/01	3,360	3,201	3,360	3,336	2.24	284	1M	4B
1388/01/31	3,258	3,258	3,263	3,263	3.00	104	416K	1B
1388/01/30	3,101	3,083	3,178	3,168	2.66	92	288K	913M
1388/01/29	3,100	3,082	3,110	3,086	0.59	23	82K	255M
1388/01/26	3,090	3,051	3,097	3,068	0.33	39	131K	401M
1388/01/25	3,109	3,044	3,109	3,058	(2.55)	67	254K	777M
1388/01/24	3,098	3,098	3,149	3,138	(0.25)	35	97K	304M
1388/01/23	3,151	3,100	3,152	3,146	(0.13)	11	30K	95M
1388/01/22	3,111	3,110	3,162	3,150	0.0	50	220K	695M
1388/01/19	3,060	3,060	3,183	3,150	1.71	74	242K	761M
1388/01/18	3,120	3,088	3,140	3,097	(2.7)	133	507K	2B
1388/01/17	3,200	3,107	3,200	3,183	2.45	221	900K	3B
1388/01/16	3,049	3,049	3,122	3,107	2.47	75	539K	2B
1388/01/15	2,995	2,995	3,051	3,032	1.24	43	167K	506M
1388/01/11	3,002	2,966	3,005	2,995	(0.13)	43	112K	334M
1388/01/10	3,020	2,951	3,030	2,999	(0.7)	41	182K	545M
1388/01/09	3,037	2,908	3,037	3,020	2.41	66	376K	1B
1388/01/08	2,940	2,938	2,950	2,949	2.93	53	196K	578M
1388/01/05	2,940	2,938	2,940	2,865	0.21	2	11K	32M
1387/12/28	2,877	2,820	2,877	2,859	2.33	57	166K	474M
1387/12/27	2,740	2,739	2,821	2,794	2.01	34	114K	320M
1387/12/26	2,869	2,719	2,869	2,739	(2.28)	54	203K	557M
1387/12/24	2,820	2,739	2,905	2,803	(0.64)	78	4M	11B
1387/12/21	2,832	2,800	2,832	2,821	2.58	104	397K	1B
1387/12/20	2,765	2,765	2,765	2,750	2.42	31	112K	309M
1387/12/19	2,684	2,684	2,743	2,685	(2.96)	83	361K	968M
1387/12/18	2,714	2,714	2,714	2,767	(1.07)	7	49K	134M
1387/12/17	2,743	2,743	2,743	2,797	(1.06)	10	50K	137M
1387/12/14	2,798	2,798	2,798	2,827	(1.98)	18	91K	255M
1387/12/13	2,799	2,799	2,799	2,884	(0.03)	2	2K	5M
1387/12/12	2,843	2,841	2,843	2,885	(1.47)	18	69K	197M
1387/12/11	2,960	2,823	2,960	2,928	1.88	206	957K	3B
1387/12/10	2,874	2,874	2,874	2,874	2.97	217	1M	4B
1387/12/07	2,779	2,779	2,791	2,791	2.99	78	573K	2B
1387/12/05	2,702	2,697	2,760	2,710	(1.09)	42	222K	601M
1387/12/04	2,641	2,641	2,788	2,740	1.63	11	24K	66M
1387/11/30	2,643	2,643	2,643	2,696	0.0	1	397	1M
1387/11/29	2,716	2,639	2,734	2,696	(0.85)	26	85K	229M
1387/11/27	2,722	2,716	2,722	2,719	0.11	37	130K	353M
1387/11/26	2,722	2,720	2,775	2,716	0.15	17	35K	96M
1387/11/23	2,828	2,705	2,828	2,712	(1.67)	57	395K	1B
1387/11/21	2,784	2,700	2,820	2,758	0.73	83	195K	538M
1387/11/20	2,700	2,682	2,700	2,738	(0.26)	7	16K	42M
1387/11/19	2,706	2,677	2,706	2,745	(0.51)	11	26K	71M
1387/11/16	2,786	2,705	2,786	2,759	2.00	75	250K	690M
1387/11/15	2,705	2,700	2,705	2,705	2.97	138	848K	2B
1387/11/14	2,627	2,554	2,704	2,627	0.0	45	880K	2B
1387/11/13	2,651	2,620	2,661	2,627	(2.74)	42	270K	711M
1387/11/12	2,688	2,677	2,690	2,701	(0.37)	12	51K	136M
1387/11/09	2,686	2,686	2,710	2,711	(0.18)	10	37K	98M
1387/11/08	2,680	2,677	2,708	2,716	(0.22)	8	25K	68M
1387/11/07	2,700	2,679	2,700	2,722	(0.04)	5	7K	18M
1387/11/06	2,721	2,686	2,722	2,723	(0.07)	8	15K	41M
1387/11/05	2,666	2,656	2,666	2,725	(0.44)	5	22K	57M
1387/11/02	2,701	2,670	2,799	2,737	(0.36)	16	32K	86M
1387/11/01	2,738	2,700	2,738	2,747	(1.29)	12	72K	194M
1387/10/30	2,783	2,783	2,783	2,783	0.0	2	1K	4M
1387/10/29	2,751	2,739	2,781	2,783	(1.42)	16	72K	199M
1387/10/28	2,850	2,762	2,850	2,823	(0.42)	14	75K	212M
1387/10/25	2,790	2,764	2,790	2,835	(0.49)	12	24K	66M
1387/10/24	2,789	2,779	2,789	2,849	(0.35)	5	18K	50M
1387/10/23	2,774	2,774	2,774	2,859	0.0	2	100	277K
1387/10/22	2,828	2,808	2,828	2,859	(1.21)	15	62K	175M
1387/10/21	2,895	2,829	2,895	2,894	(0.07)	5	15K	43M
1387/10/15	2,815	2,814	2,815	2,896	(0.17)	5	9K	25M
1387/10/10	2,870	2,870	2,870	2,901	0.0	2	2K	6M
1387/10/09	2,903	2,900	2,969	2,901	0.0	9	16K	47M
1387/10/08	2,900	2,900	2,900	2,901	0.0	1	1K	4M
1387/10/07	2,900	2,860	2,900	2,901	(0.03)	13	37K	109M
1387/10/04	2,906	2,903	2,906	2,902	0.0	5	10K	29M
1387/10/03	2,900	2,900	2,978	2,902	0.17	11	37K	107M
1387/10/02	2,900	2,843	2,900	2,897	(0.14)	15	35K	101M
1387/10/01	2,836	2,836	2,890	2,901	(0.21)	8	24K	69M
1387/09/30	2,830	2,829	2,830	2,907	(0.31)	5	15K	42M
1387/09/26	2,940	2,940	2,950	2,916	0.14	2	17K	49M
1387/09/25	2,940	2,940	2,950	2,912	0.10	6	12K	37M
1387/09/24	2,846	2,846	2,900	2,909	(0.21)	6	18K	51M
1387/09/23	2,842	2,842	2,842	2,915	(0.48)	9	22K	64M
1387/09/20	2,848	2,848	2,848	2,929	(0.24)	7	11K	31M
1387/09/18	2,900	2,900	2,950	2,936	0.10	8	26K	76M
1387/09/17	2,848	2,848	2,851	2,933	(0.1)	3	5K	15M
1387/09/16	3,023	3,023	3,023	2,936	0.0	1	177	535K
1387/09/13	2,909	2,856	2,936	2,936	(0.17)	10	8K	24M
1387/09/12	2,877	2,877	2,941	2,941	(0.81)	17	38K	108M
1387/09/11	2,900	2,895	2,965	2,965	(0.64)	20	30K	86M
1387/09/10	2,909	2,909	2,984	2,984	(0.47)	13	22K	65M
1387/09/09	2,920	2,912	2,998	2,998	(0.13)	9	7K	21M
1387/09/06	2,963	2,948	3,002	3,002	(0.2)	10	15K	44M
1387/09/05	3,089	2,950	3,096	3,008	1.62	12	34K	102M
1387/09/03	2,982	2,880	2,983	2,960	(0.3)	17	31K	92M
1387/09/02	2,969	2,969	3,000	2,969	0.0	4	1K	4M
1387/08/29	2,909	2,905	2,969	2,969	(0.84)	20	43K	126M
1387/08/28	2,979	2,910	2,994	2,994	(0.2)	11	17K	49M
1387/08/27	2,920	2,916	3,000	3,000	(0.2)	4	10K	30M
1387/08/26	3,000	2,950	3,006	3,006	(0.43)	18	394K	1B
1387/08/25	3,082	2,983	3,087	3,019	(0.07)	17	29K	88M
1387/08/22	3,028	2,921	3,028	3,021	2.76	41	133K	403M
1387/08/21	2,980	2,940	2,996	2,940	1.07	17	50K	150M
1387/08/20	2,950	2,872	2,955	2,909	1.39	28	73K	215M
1387/08/19	2,958	2,789	2,958	2,869	(0.21)	44	123K	352M
1387/08/18	2,875	2,875	2,875	2,875	2.97	38	147K	423M
1387/08/15	2,747	2,747	2,915	2,792	(1.38)	108	421K	1B
1387/08/14	2,758	2,758	2,831	2,831	(0.42)	12	20K	55M
1387/08/13	2,801	2,767	2,843	2,843	(0.32)	4	17K	48M
1387/08/08	2,801	2,801	2,852	2,852	(1.21)	18	56K	158M
1387/08/07	2,899	2,837	2,899	2,887	(1.27)	20	66K	189M
1387/08/06	2,924	2,900	2,924	2,924	0.0	4	1K	4M
1387/08/05	2,924	2,924	2,924	2,924	0.0	5	4K	12M
1387/08/01	2,925	2,900	2,925	2,924	(0.03)	4	15K	44M
1387/07/30	2,925	2,925	2,925	2,925	0.0	3	420	1M
1387/07/29	2,944	2,925	2,944	2,925	0.03	8	7K	20M
1387/07/28	2,924	2,922	2,924	2,924	0.0	10	23K	66M
1387/07/27	2,924	2,924	2,926	2,924	0.0	9	25K	75M
1387/07/24	2,924	2,924	2,924	2,924	2.99	48	147K	429M
1387/07/23	2,912	2,839	2,912	2,839	0.39	8	19K	55M
1387/07/22	2,828	2,828	2,828	2,828	(2.98)	58	256K	725M
1387/07/20	2,896	2,864	2,915	2,915	(1.25)	18	62K	177M
1387/07/17	2,968	2,894	2,968	2,952	(1.04)	17	53K	153M
1387/07/16	2,975	2,925	2,983	2,983	(1.06)	26	59K	173M
1387/07/15	3,031	2,951	3,050	3,015	(0.53)	22	41K	121M
1387/07/14	3,000	2,978	3,031	3,031	(0.13)	11	14K	43M
1387/07/13	3,140	2,993	3,140	3,035	(1.62)	36	85K	255M
1387/07/09	3,070	3,050	3,085	3,085	(0.1)	6	12K	35M
1387/07/08	3,099	3,050	3,100	3,088	(0.87)	38	66K	201M
1387/07/07	3,141	3,080	3,141	3,115	(0.32)	32	60K	188M
1387/07/06	3,155	3,105	3,155	3,125	1.99	40	103K	324M
1387/07/03	3,100	3,063	3,150	3,064	0.07	5	5K	15M
1387/07/02	3,063	3,061	3,080	3,062	(2.95)	57	221K	676M
1387/06/31	3,201	3,108	3,202	3,155	(1.53)	30	80K	249M
1387/06/30	3,211	3,128	3,211	3,204	(0.03)	19	57K	183M
1387/06/27	3,458	3,140	3,458	3,205	(17.63)	24	74K	238M
1387/06/19	3,850	3,846	3,960	3,891	0.49	37	101K	393M
1387/06/18	3,876	3,842	3,896	3,872	(0.1)	33	59K	229M
1387/06/17	3,860	3,830	3,876	3,876	(1.82)	22	87K	333M
1387/06/16	3,953	3,940	3,953	3,948	0.0	18	38K	148M
1387/06/13	4,020	3,860	4,039	3,948	(0.78)	38	129K	511M
1387/06/12	3,983	3,890	3,983	3,979	2.90	46	136K	543M
1387/06/11	3,899	3,800	3,899	3,867	0.05	25	39K	151M
1387/06/10	3,943	3,833	3,945	3,865	(2.18)	47	107K	411M
1387/06/09	4,127	3,888	4,127	3,951	(1.42)	52	118K	464M
1387/06/06	3,898	3,898	4,014	4,008	2.82	130	456K	2B
1387/06/05	3,860	3,860	3,903	3,898	2.85	81	269K	1B
1387/06/04	3,791	3,786	3,791	3,790	2.96	59	200K	758M
1387/06/03	3,748	3,681	3,764	3,681	0.57	21	31K	116M
1387/06/02	3,700	3,620	3,700	3,660	1.81	42	90K	333M
1387/05/30	3,630	3,595	3,630	3,595	1.99	26	93K	337M
1387/05/29	3,593	3,525	3,593	3,525	1.03	15	52K	185M
1387/05/28	3,500	3,411	3,500	3,489	(0.31)	19	42K	145M
1387/05/26	3,500	3,471	3,500	3,500	0.0	6	4K	15M
1387/05/23	3,500	3,498	3,550	3,500	(1.66)	49	226K	792M
1387/05/22	3,501	3,500	3,559	3,559	(0.5)	9	32K	113M
1387/05/21	3,577	3,575	3,650	3,577	(2.93)	83	561K	2B
1387/05/20	3,650	3,600	3,685	3,685	(0.65)	21	38K	137M
1387/05/19	3,674	3,610	3,709	3,709	(0.3)	8	17K	62M
1387/05/16	3,700	3,700	3,820	3,720	0.11	14	19K	73M
1387/05/15	3,652	3,652	3,761	3,716	1.75	31	89K	333M
1387/05/14	3,696	3,630	3,697	3,652	(0.05)	11	15K	55M
1387/05/13	3,700	3,631	3,750	3,654	0.27	18	27K	101M
1387/05/12	3,729	3,644	3,729	3,644	0.44	19	46K	167M
1387/05/08	3,610	3,610	3,718	3,628	0.50	20	33K	122M
1387/05/07	3,600	3,600	3,650	3,610	0.28	27	59K	215M
1387/05/06	3,621	3,591	3,621	3,600	(2.57)	32	133K	479M
1387/05/05	3,701	3,619	3,738	3,695	(0.91)	28	58K	210M
1387/05/02	3,740	3,671	3,740	3,729	(0.51)	24	44K	164M
1387/05/01	3,700	3,681	3,748	3,748	(0.11)	9	10K	36M
1387/04/31	3,871	3,670	3,871	3,752	(0.19)	12	15K	54M
1387/04/30	3,801	3,730	3,801	3,759	(2.19)	72	207K	778M
1387/04/29	3,863	3,760	3,863	3,843	(0.54)	16	29K	110M
1387/04/25	3,821	3,820	3,934	3,864	1.15	29	78K	303M
1387/04/24	3,825	3,758	3,825	3,820	(1.11)	32	95K	360M
1387/04/23	3,900	3,860	3,900	3,863	0.03	75	323K	1B
1387/04/22	3,863	3,862	3,863	3,862	(2.99)	102	529K	2B
1387/04/19	3,981	3,981	3,981	3,981	(3.0)	46	190K	757M
1387/04/18	4,280	3,997	4,299	4,104	(12.64)	79	344K	1B
1387/04/10	4,804	4,557	4,806	4,698	0.58	93	840K	4B
1387/04/09	4,677	4,600	4,678	4,671	2.84	190	1M	5B
1387/04/08	4,450	4,447	4,569	4,542	2.39	159	810K	4B
1387/04/05	4,361	4,360	4,460	4,436	0.57	85	369K	2B
1387/04/04	4,402	4,375	4,438	4,411	(1.83)	56	139K	614M
1387/04/03	4,470	4,460	4,550	4,493	0.81	102	423K	2B
1387/04/02	4,396	4,311	4,521	4,457	3.70	272	1M	6B
1387/03/11	4,300	4,272	4,307	4,298	(0.05)	39	200K	861M
1387/03/08	4,300	4,300	4,330	4,300	(0.3)	59	182K	782M
1387/03/07	4,380	4,300	4,380	4,313	(0.96)	30	111K	476M
1387/03/06	4,400	4,350	4,440	4,355	0.81	57	105K	460M
1387/03/05	4,379	4,300	4,449	4,320	(0.37)	63	646K	3B
1387/03/04	4,333	4,260	4,379	4,336	1.98	125	504K	2B
1387/03/01	4,220	4,210	4,307	4,252	0.69	55	563K	2B
1387/02/31	4,295	4,202	4,295	4,223	(1.54)	74	313K	1B
1387/02/30	4,329	4,250	4,339	4,289	0.14	79	203K	869M
1387/02/29	4,198	4,196	4,312	4,283	0.37	135	744K	3B
1387/02/28	4,278	4,213	4,330	4,267	(0.84)	50	98K	418M
1387/02/25	4,340	4,273	4,380	4,303	(2.32)	151	446K	2B
1387/02/24	4,467	4,342	4,510	4,405	4.81	253	961K	4B
1387/02/16	4,176	4,111	4,220	4,203	1.57	40	125K	526M
1387/02/15	4,160	4,114	4,197	4,138	(1.41)	95	243K	1B
1387/02/14	4,200	4,115	4,280	4,197	0.0	347	1M	4B
1387/02/11	4,197	4,197	4,197	4,197	1.99	82	201K	845M
1387/02/10	4,118	4,115	4,118	4,115	1.91	48	133K	547M
1387/02/09	4,080	4,038	4,080	4,038	0.95	26	66K	271M
1387/02/08	4,013	4,000	4,013	4,000	1.65	35	115K	460M
1387/02/07	3,979	3,935	3,979	3,935	0.87	12	60K	240M
1387/02/04	3,902	3,850	3,902	3,901	1.96	101	428K	2B
1387/02/03	3,910	3,808	3,947	3,826	(1.52)	126	479K	2B
1387/02/02	3,937	3,859	3,937	3,885	(1.32)	63	219K	851M
1387/02/01	3,949	3,879	3,950	3,937	(0.53)	17	48K	187M
1387/01/31	3,966	3,947	4,034	3,958	0.05	16	16K	65M
1387/01/28	3,966	3,956	3,966	3,956	1.72	22	120K	477M
1387/01/27	3,948	3,889	3,948	3,889	0.46	18	34K	136M
1387/01/26	3,941	3,871	3,941	3,871	0.18	17	31K	120M
1387/01/25	3,870	3,857	3,889	3,864	0.18	15	67K	260M
1387/01/24	3,900	3,850	3,900	3,857	(0.26)	35	161K	621M
1387/01/21	3,905	3,854	3,933	3,867	(1.65)	53	160K	620M
1387/01/20	3,991	3,905	4,000	3,932	(0.38)	26	106K	415M
1387/01/19	3,986	3,907	3,986	3,947	(0.98)	49	177K	699M
1387/01/18	3,968	3,930	4,009	3,986	(0.35)	24	51K	201M
1387/01/17	4,030	3,940	4,048	4,000	0.0	19	32K	129M
1387/01/14	3,940	3,940	4,020	4,000	0.03	5	7K	26M
1387/01/11	4,019	3,999	4,019	3,999	0.0	4	1K	6M
1387/01/10	4,000	3,999	4,000	3,999	0.0	13	31K	124M
1387/01/07	3,997	3,997	4,000	3,999	0.0	10	24K	96M
1387/01/05	3,925	3,925	3,999	3,999	(0.03)	2	2K	8M
1386/12/28	3,998	3,969	4,000	4,000	(0.07)	19	33K	132M
1386/12/27	4,000	3,937	4,003	4,003	(0.35)	13	31K	124M
1386/12/26	4,000	4,000	4,017	4,017	0.0	3	4K	14M
1386/12/25	4,010	3,950	4,048	4,017	1.21	29	1M	4B
1386/12/22	3,939	3,900	3,995	3,969	0.40	25	2M	7B
1386/12/21	3,916	3,900	4,020	3,953	0.23	58	547K	2B
1386/12/20	3,965	3,886	3,990	3,944	(0.5)	38	74K	290M
1386/12/19	3,961	3,940	4,000	3,964	0.35	43	120K	474M
1386/12/15	3,950	3,920	3,970	3,950	(0.03)	93	659K	3B
1386/12/14	3,956	3,930	4,000	3,951	0.48	47	256K	1B
1386/12/13	3,921	3,867	3,961	3,932	0.41	40	154K	605M
1386/12/12	3,917	3,916	3,921	3,916	(1.98)	65	192K	750M
1386/12/11	4,000	3,995	4,000	3,995	(1.99)	69	266K	1B
1386/12/08	4,100	4,040	4,138	4,076	(0.56)	136	472K	2B
1386/12/07	4,023	4,020	4,150	4,099	3.80	608	3M	13B
1386/11/29	4,021	3,865	4,021	3,949	0.15	83	2M	6B
1386/11/28	3,944	3,930	3,944	3,943	1.97	220	3M	11B
1386/11/27	3,826	3,825	3,874	3,867	1.79	143	1M	4B
1386/11/24	3,774	3,761	3,848	3,799	0.66	53	139K	526M
1386/11/23	3,834	3,758	3,848	3,774	(1.56)	77	884K	3B
1386/11/21	3,860	3,796	3,870	3,834	(1.01)	81	249K	955M
1386/11/20	3,876	3,811	3,876	3,873	1.92	174	741K	3B
1386/11/17	3,749	3,746	3,805	3,800	1.85	111	1M	5B
1386/11/16	3,754	3,679	3,798	3,731	(0.59)	74	240K	894M
1386/11/15	3,752	3,743	3,796	3,753	(1.65)	104	345K	1B
1386/11/14	3,829	3,740	3,830	3,816	1.62	593	3M	11B
1386/11/13	3,755	3,755	3,755	3,755	1.98	51	179K	671M
1386/11/10	3,729	3,682	3,729	3,682	0.71	25	50K	187M
1386/11/09	3,660	3,656	3,660	3,656	1.87	40	130K	476M
1386/11/08	3,649	3,589	3,649	3,589	0.31	15	21K	78M
1386/11/07	3,639	3,578	3,639	3,578	0.28	12	20K	74M
1386/11/06	3,635	3,568	3,635	3,568	0.11	7	8K	30M
1386/11/03	3,634	3,564	3,634	3,564	0.03	2	2K	9M
1386/11/02	3,629	3,563	3,629	3,563	0.14	8	9K	34M
1386/11/01	3,558	3,558	3,558	3,558	1.98	42	139K	493M
1386/10/30	3,500	3,489	3,500	3,489	1.66	44	116K	407M
1386/10/26	3,452	3,432	3,452	3,432	1.39	35	97K	334M
1386/10/25	3,438	3,385	3,438	3,385	0.42	9	28K	96M
1386/10/24	3,437	3,371	3,437	3,371	0.03	3	3K	10M
1386/10/23	3,370	3,370	3,370	3,370	2.00	29	96K	325M
1386/10/22	3,363	3,304	3,363	3,304	0.18	3	9K	30M
1386/10/19	3,362	3,298	3,362	3,298	0.03	4	1K	4M
1386/10/18	3,327	3,297	3,327	3,297	1.07	19	52K	172M
1386/10/16	3,265	3,262	3,265	3,262	1.91	26	92K	299M
1386/10/15	3,200	3,200	3,227	3,201	1.17	25	68K	217M
1386/10/12	3,105	3,105	3,196	3,164	0.96	24	81K	256M
1386/10/11	3,135	3,120	3,150	3,134	(0.03)	14	33K	102M
1386/10/10	3,110	3,101	3,135	3,135	(0.92)	15	50K	155M
1386/10/09	3,200	3,160	3,220	3,164	0.19	24	33K	106M
1386/10/05	3,180	3,158	3,200	3,158	0.06	15	34K	108M
1386/10/04	3,115	3,114	3,156	3,156	(0.13)	5	9K	27M
1386/10/03	3,140	3,132	3,190	3,160	0.06	14	12K	37M
1386/10/02	3,110	3,105	3,158	3,158	(0.32)	12	26K	81M
1386/10/01	3,140	3,120	3,168	3,168	(0.25)	7	21K	66M
1386/09/28	3,176	3,176	3,178	3,176	(1.98)	44	147K	468M
1386/09/27	3,190	3,190	3,240	3,240	(0.46)	9	22K	70M
1386/09/26	3,280	3,205	3,281	3,255	(0.46)	14	34K	111M
1386/09/25	3,290	3,270	3,294	3,270	0.12	5	14K	47M
1386/09/24	3,295	3,266	3,324	3,266	0.21	15	16K	52M
1386/09/21	3,254	3,252	3,275	3,259	(1.78)	32	98K	320M
1386/09/20	3,350	3,230	3,350	3,318	1.00	63	268K	891M
1386/09/19	3,347	3,285	3,347	3,285	0.09	2	4K	13M
1386/09/18	3,289	3,225	3,289	3,282	1.77	48	107K	351M
1386/09/17	3,162	3,162	3,232	3,225	1.77	38	98K	315M
1386/09/14	3,089	3,088	3,178	3,169	1.70	60	206K	653M
1386/09/13	3,087	3,087	3,116	3,116	(1.08)	24	51K	158M
1386/09/12	3,100	3,100	3,150	3,150	(0.41)	12	20K	64M
1386/09/11	3,185	3,061	3,185	3,163	1.28	100	362K	1B
1386/09/10	3,178	3,123	3,178	3,123	0.22	5	11K	35M
1386/09/07	3,116	3,116	3,116	3,116	2.00	23	99K	307M
1386/09/06	3,102	3,055	3,102	3,055	0.43	4	20K	63M
1386/09/05	3,042	3,042	3,042	3,042	1.98	13	113K	344M
1386/09/04	3,034	2,983	3,034	2,983	0.27	5	14K	41M
1386/09/03	3,023	2,975	3,023	2,975	0.37	6	18K	56M
1386/08/30	2,964	2,964	2,964	2,964	2.00	23	100K	298M
1386/08/29	2,930	2,906	2,959	2,906	0.17	11	230K	679M
1386/08/28	2,903	2,901	2,926	2,901	0.0	3	3K	10M
1386/08/27	2,902	2,900	2,920	2,901	0.10	17	42K	121M
1386/08/26	2,930	2,890	2,930	2,898	(1.13)	23	124K	360M
1386/08/23	2,891	2,891	2,940	2,931	(0.61)	17	35K	102M
1386/08/21	2,911	2,911	2,949	2,949	(0.14)	2	10K	28M
1386/08/20	2,912	2,912	2,953	2,953	(0.34)	7	20K	58M
1386/08/19	2,911	2,910	2,990	2,963	(0.2)	7	12K	35M
1386/08/16	3,010	2,950	3,010	2,969	(1.36)	31	73K	217M
1386/08/14	2,956	2,956	3,010	3,010	(0.2)	8	11K	33M
1386/08/13	3,030	2,973	3,050	3,016	(0.56)	35	66K	199M
1386/08/12	3,034	3,012	3,034	3,033	(0.03)	5	7K	20M
1386/08/09	3,038	3,030	3,076	3,034	0.60	24	46K	139M
1386/08/08	3,075	3,006	3,078	3,016	(1.66)	33	158K	475M
1386/08/07	3,080	3,039	3,099	3,067	(1.06)	36	94K	288M
1386/08/06	3,098	3,065	3,104	3,100	(0.86)	24	81K	250M
1386/08/05	3,129	3,111	3,130	3,127	(0.06)	14	20K	63M
1386/08/02	3,101	3,101	3,190	3,129	(0.98)	38	101K	316M
1386/08/01	3,200	3,151	3,200	3,160	(1.71)	45	116K	366M
1386/07/30	3,246	3,200	3,247	3,215	(0.8)	27	82K	262M
1386/07/29	3,200	3,200	3,249	3,241	(0.22)	22	99K	322M
1386/07/28	3,322	3,206	3,323	3,248	(0.31)	24	64K	207M
1386/07/25	3,300	3,250	3,300	3,258	(0.34)	28	91K	296M
1386/07/24	3,280	3,267	3,281	3,269	(1.92)	73	3M	8B
1386/07/23	3,358	3,323	3,389	3,333	(1.68)	75	439K	1B
1386/07/22	3,391	3,390	3,394	3,390	(0.21)	25	108K	367M
1386/07/18	3,409	3,380	3,409	3,397	0.09	72	268K	909M
1386/07/17	3,410	3,360	3,429	3,394	0.30	49	121K	410M
1386/07/16	3,426	3,360	3,440	3,384	(1.25)	46	205K	693M
1386/07/15	3,444	3,314	3,444	3,427	1.48	75	235K	805M
1386/07/14	3,377	3,377	3,377	3,377	1.99	47	132K	444M
1386/07/10	3,310	3,310	3,331	3,311	1.38	33	68K	227M
1386/07/09	3,238	3,232	3,359	3,266	(0.94)	49	179K	584M
1386/07/08	3,346	3,280	3,346	3,297	(1.46)	48	144K	474M
1386/07/07	3,348	3,333	3,348	3,346	1.92	36	287K	960M
1386/07/04	3,281	3,274	3,283	3,283	(0.91)	30	88K	288M
1386/07/03	3,366	3,288	3,387	3,313	(1.25)	34	120K	399M
1386/07/02	3,367	3,347	3,384	3,355	(0.36)	35	195K	656M
1386/07/01	3,346	3,300	3,397	3,367	0.63	33	95K	321M
1386/06/31	3,320	3,320	3,395	3,346	0.51	27	53K	179M
1386/06/28	3,303	3,300	3,350	3,329	(0.09)	31	52K	173M
1386/06/27	3,351	3,321	3,351	3,332	(1.65)	37	99K	330M
1386/06/26	3,399	3,385	3,400	3,388	(1.91)	49	163K	553M
1386/06/25	3,444	3,417	3,480	3,454	(0.4)	32	103K	355M
1386/06/24	3,458	3,440	3,520	3,468	0.29	31	168K	583M
1386/06/21	3,456	3,456	3,495	3,458	(1.93)	127	439K	2B
1386/06/20	3,495	3,495	3,526	3,526	(1.12)	14	54K	189M
1386/06/19	3,585	3,534	3,589	3,566	(1.11)	21	73K	259M
1386/06/18	3,595	3,512	3,642	3,606	0.98	52	163K	589M
1386/06/17	3,594	3,454	3,594	3,571	1.33	106	453K	2B
1386/06/14	3,556	3,524	3,556	3,524	1.06	15	51K	181M
1386/06/13	3,502	3,487	3,502	3,487	1.54	28	75K	263M
1386/06/12	3,430	3,428	3,435	3,434	1.96	39	234K	803M
1386/06/11	3,361	3,360	3,410	3,368	0.09	43	109K	367M
1386/06/10	3,392	3,328	3,394	3,365	1.11	58	455K	2B
1386/06/06	3,328	3,328	3,328	3,328	1.99	61	223K	743M
1386/06/05	3,211	3,210	3,274	3,263	1.65	60	153K	500M
1386/06/04	3,181	3,180	3,244	3,210	(1.05)	80	193K	619M
1386/06/03	3,290	3,229	3,290	3,244	(1.52)	144	492K	2B
1386/05/31	3,336	3,275	3,350	3,294	(1.11)	112	311K	1B
1386/05/30	3,379	3,201	3,999	3,331	(25.36)	282	776K	3B
1386/05/09	4,420	4,380	4,477	4,463	1.66	573	4M	19B
1386/05/08	4,392	4,356	4,392	4,390	1.95	548	2M	10B
1386/05/07	4,306	4,306	4,306	4,306	1.99	45	120K	517M
1386/05/03	4,222	4,222	4,222	4,222	1.98	38	101K	425M
1386/05/02	4,140	4,140	4,140	4,140	2.00	51	351K	1B
1386/05/01	4,059	4,059	4,059	4,059	1.98	169	1M	4B
1386/04/31	3,906	3,905	3,983	3,980	1.92	166	768K	3B
1386/04/30	3,900	3,850	3,990	3,905	(10.68)	58	141K	550M
1386/04/20	4,385	4,350	4,393	4,372	(0.3)	112	286K	1B
1386/04/19	4,397	4,341	4,400	4,385	(0.23)	126	931K	4B
1386/04/18	4,401	4,350	4,448	4,395	0.16	85	1M	5B
1386/04/17	4,530	4,375	4,530	4,388	(1.7)	110	439K	2B
1386/04/16	4,465	4,460	4,465	4,464	1.96	215	2M	8B
1386/04/13	4,367	4,337	4,380	4,378	1.93	82	1M	5B
1386/04/12	4,236	4,222	4,318	4,295	1.44	134	1M	5B
1386/04/11	4,226	4,165	4,331	4,234	(0.31)	100	343K	1B
1386/04/10	4,247	4,173	4,256	4,247	1.77	108	354K	2B
1386/04/09	4,103	4,103	4,185	4,173	1.71	128	415K	2B
1386/04/06	4,103	4,101	4,124	4,103	(1.94)	100	379K	2B
1386/04/05	4,236	4,150	4,239	4,184	(0.45)	85	297K	1B
1386/04/04	4,199	4,125	4,237	4,203	1.18	189	661K	3B
1386/04/03	4,190	4,061	4,210	4,154	7.95	481	2M	7B
1386/03/07	3,850	3,848	3,861	3,848	1.64	20	81K	312M
1386/03/06	3,819	3,786	3,821	3,786	1.04	34	158K	601M
1386/03/05	3,790	3,745	3,800	3,747	(1.94)	82	304K	1B
1386/03/02	3,849	3,758	3,853	3,821	1.03	53	148K	565M
1386/03/01	3,725	3,724	3,797	3,782	1.56	36	102K	387M
1386/02/31	3,660	3,660	3,753	3,724	1.14	45	192K	716M
1386/02/30	3,697	3,632	3,760	3,682	(0.41)	26	58K	212M
1386/02/29	3,708	3,687	3,708	3,697	(0.3)	27	68K	250M
1386/02/26	3,800	3,660	3,800	3,708	(0.7)	51	2M	7B
1386/02/25	3,665	3,665	3,738	3,734	1.88	37	108K	403M
1386/02/24	3,691	3,622	3,764	3,665	(0.7)	72	211K	773M
1386/02/23	3,627	3,627	3,729	3,691	0.0	34	65K	238M
1386/02/22	3,698	3,689	3,700	3,691	0.05	35	38K	141M
1386/02/19	3,677	3,606	3,750	3,689	0.33	27	1M	4B
1386/02/18	3,718	3,677	3,724	3,677	0.71	24	35K	129M
1386/02/17	3,661	3,650	3,699	3,651	(1.96)	72	208K	760M
1386/02/16	3,829	3,721	3,830	3,724	(1.9)	42	144K	538M
1386/02/15	3,907	3,772	3,907	3,796	(1.04)	52	156K	592M
1386/02/12	3,837	3,794	3,837	3,836	1.97	149	494K	2B
1386/02/11	3,712	3,702	3,776	3,762	1.62	88	1M	4B
1386/02/10	3,688	3,688	3,747	3,702	(1.62)	157	1M	4B
1386/02/09	3,800	3,763	3,800	3,763	(1.98)	39	154K	580M
1386/02/08	3,900	3,817	3,900	3,839	(1.39)	60	116K	447M
1386/02/05	3,941	3,822	3,941	3,893	0.75	180	1M	4B
1386/02/04	3,864	3,864	3,864	3,864	1.98	119	504K	2B
1386/02/03	3,738	3,701	3,798	3,789	1.75	67	358K	1B
1386/02/02	3,730	3,690	3,803	3,724	(0.16)	95	330K	1B
1386/02/01	3,745	3,670	3,745	3,730	1.58	212	672K	3B
1386/01/29	3,685	3,672	3,685	3,672	1.63	23	79K	291M
1386/01/28	3,665	3,613	3,665	3,613	0.53	9	26K	95M
1386/01/27	3,650	3,594	3,650	3,594	0.42	9	20K	75M
1386/01/26	3,595	3,579	3,595	3,579	1.53	32	74K	266M
1386/01/25	3,583	3,513	3,583	3,525	0.34	12	33K	117M
1386/01/22	3,525	3,500	3,540	3,513	(0.48)	79	324K	1B
1386/01/21	3,503	3,502	3,530	3,530	(0.62)	32	54K	191M
1386/01/20	3,530	3,520	3,567	3,552	(0.98)	34	55K	195M
1386/01/19	3,586	3,540	3,602	3,587	0.0	17	28K	102M
1386/01/18	3,585	3,576	3,600	3,587	(1.67)	41	84K	301M
1386/01/15	3,659	3,586	3,659	3,648	(0.3)	21	26K	95M
1386/01/14	3,686	3,590	3,693	3,659	0.11	26	39K	144M
1386/01/11	3,700	3,655	3,700	3,655	0.72	24	40K	147M
1386/01/08	3,589	3,589	3,634	3,629	1.85	40	106K	384M
1386/01/07	3,498	3,498	3,567	3,563	1.86	33	92K	329M
1386/01/06	3,461	3,460	3,548	3,498	0.49	19	28K	99M
1386/01/05	3,450	3,450	3,487	3,481	(0.09)	6	14K	47M
1385/12/28	3,579	3,465	3,579	3,484	(1.41)	29	80K	280M
1385/12/26	3,537	3,469	3,537	3,534	(0.08)	9	8K	27M
1385/12/23	3,588	3,500	3,588	3,537	0.48	27	54K	190M
1385/12/22	3,509	3,509	3,536	3,520	1.53	34	83K	293M
1385/12/21	3,450	3,450	3,472	3,467	(0.06)	15	26K	88M
1385/12/20	3,500	3,440	3,507	3,469	(0.37)	52	156K	541M
1385/12/16	3,426	3,426	3,519	3,482	(0.37)	30	58K	202M
1385/12/15	3,491	3,490	3,518	3,495	(1.33)	34	97K	341M
1385/12/14	3,503	3,503	3,548	3,542	(0.31)	19	29K	103M
1385/12/13	3,559	3,545	3,585	3,553	(1.17)	41	95K	339M
1385/12/12	3,566	3,564	3,595	3,595	(0.44)	31	42K	149M
1385/12/09	3,601	3,601	3,699	3,611	(1.71)	108	375K	1B
1385/12/08	3,666	3,634	3,674	3,674	(0.92)	22	44K	161M
1385/12/07	3,742	3,599	3,742	3,708	1.06	157	462K	2B
1385/12/06	3,689	3,669	3,689	3,669	1.44	25	69K	255M
1385/12/05	3,646	3,617	3,646	3,617	1.17	21	57K	208M
1385/12/02	3,599	3,575	3,599	3,575	1.30	29	63K	225M
1385/12/01	3,562	3,529	3,562	3,529	1.03	20	50K	178M
1385/11/30	3,493	3,493	3,493	3,493	1.99	20	111K	388M
1385/11/29	3,477	3,425	3,477	3,425	0.47	9	22K	78M
1385/11/28	3,461	3,409	3,461	3,409	0.44	14	22K	76M
1385/11/25	3,442	3,394	3,442	3,394	0.56	7	27K	94M
1385/11/24	3,431	3,375	3,431	3,375	0.33	12	16K	55M
1385/11/23	3,413	3,364	3,414	3,364	0.48	20	28K	96M
1385/11/17	3,325	3,325	3,450	3,348	(1.3)	51	99K	330M
1385/11/16	3,372	3,371	3,392	3,392	(1.37)	39	69K	234M
1385/11/15	3,472	3,394	3,473	3,439	(0.69)	36	65K	223M
1385/11/14	3,420	3,415	3,528	3,463	0.09	33	64K	221M
1385/11/11	3,513	3,460	3,517	3,460	0.23	10	12K	44M
1385/11/08	3,403	3,401	3,500	3,452	(0.03)	8	8K	26M
1385/11/07	3,452	3,420	3,533	3,453	(1.0)	38	83K	285M
1385/11/04	3,480	3,450	3,550	3,488	(0.29)	41	79K	274M
1385/11/03	3,510	3,482	3,510	3,498	(1.49)	47	102K	358M
1385/11/02	3,605	3,549	3,633	3,551	(1.93)	68	225K	798M
1385/11/01	3,598	3,582	3,659	3,621	0.30	69	177K	643M
1385/10/30	3,615	3,555	3,615	3,610	1.83	52	149K	537M
1385/10/27	3,552	3,545	3,552	3,545	1.78	38	87K	309M
1385/10/26	3,550	3,483	3,550	3,483	0.06	5	3K	10M
1385/10/25	3,524	3,466	3,534	3,481	0.46	23	26K	92M
1385/10/24	3,454	3,400	3,524	3,465	0.29	28	41K	144M
1385/10/23	3,454	3,454	3,465	3,455	(1.96)	45	114K	393M
1385/10/20	3,541	3,497	3,560	3,524	(0.17)	23	32K	113M
1385/10/19	3,531	3,530	3,532	3,530	(2.0)	52	192K	676M
1385/10/17	3,613	3,576	3,613	3,602	(0.3)	30	51K	183M
1385/10/16	3,680	3,611	3,680	3,613	(1.93)	44	117K	424M
1385/10/13	3,726	3,650	3,726	3,684	(0.16)	35	72K	265M
1385/10/12	3,615	3,615	3,702	3,690	0.16	55	165K	610M
1385/10/11	3,698	3,635	3,705	3,684	1.40	117	544K	2B
1385/10/09	3,624	3,624	3,650	3,633	1.51	36	76K	277M
1385/10/06	3,556	3,538	3,624	3,579	0.73	53	127K	455M
1385/10/05	3,600	3,539	3,600	3,553	(1.61)	103	376K	1B
1385/10/04	3,632	3,560	3,680	3,611	(0.55)	93	213K	770M
1385/10/03	3,672	3,607	3,753	3,631	(1.33)	100	286K	1B
1385/10/02	3,721	3,666	3,721	3,680	(1.6)	56	133K	488M
1385/09/29	3,770	3,716	3,789	3,740	(1.35)	77	222K	830M
1385/09/28	3,861	3,769	3,895	3,791	(1.4)	75	199K	753M
1385/09/27	3,849	3,800	3,857	3,845	1.67	59	135K	520M
1385/09/26	3,830	3,692	3,832	3,782	0.67	86	177K	669M
1385/09/25	3,751	3,751	3,903	3,757	(1.83)	184	612K	2B
1385/09/22	3,829	3,788	3,829	3,827	(0.98)	24	52K	196M
1385/09/21	3,871	3,829	3,960	3,865	(1.07)	91	213K	825M
1385/09/20	3,944	3,874	3,979	3,907	(1.16)	128	305K	1B
1385/09/19	3,978	3,895	3,999	3,953	(0.48)	93	212K	838M
1385/09/18	4,000	3,940	4,000	3,972	1.22	107	278K	1B
1385/09/15	3,917	3,917	4,063	3,924	(1.8)	424	2M	7B
1385/09/14	3,996	3,996	3,996	3,996	(1.99)	59	183K	731M
1385/09/13	4,125	4,077	4,125	4,077	(2.0)	270	1M	5B
1385/09/12	4,311	4,143	4,311	4,160	(1.59)	404	1M	6B
1385/09/11	4,228	4,220	4,228	4,227	1.95	266	687K	3B
1385/09/08	4,147	4,132	4,147	4,146	1.97	317	1M	4B
1385/09/07	4,068	3,930	4,068	4,066	1.93	263	808K	3B
1385/09/06	3,990	3,988	3,990	3,989	1.97	169	484K	2B
1385/09/05	3,910	3,910	3,914	3,912	1.93	37	94K	369M
1385/09/04	3,868	3,800	3,868	3,838	1.19	94	206K	789M
1385/09/01	3,732	3,731	3,805	3,793	1.66	101	224K	848M
1385/08/30	3,800	3,719	3,800	3,731	(1.66)	96	307K	1B
1385/08/29	3,820	3,740	3,849	3,794	(0.42)	50	151K	574M
1385/08/28	3,810	3,798	3,849	3,810	0.55	83	204K	777M
1385/08/27	3,710	3,700	3,796	3,789	1.80	128	379K	1B
1385/08/24	3,736	3,683	3,790	3,722	(0.37)	71	165K	615M
1385/08/23	3,692	3,692	3,759	3,736	1.19	48	103K	383M
1385/08/22	3,692	3,692	3,700	3,692	(1.99)	62	176K	650M
1385/08/21	3,760	3,715	3,768	3,767	(0.61)	26	37K	137M
1385/08/20	3,804	3,735	3,804	3,790	1.61	79	188K	713M
1385/08/17	3,731	3,730	3,731	3,730	1.97	117	595K	2B
1385/08/16	3,659	3,658	3,708	3,658	0.61	19	37K	136M
1385/08/15	3,646	3,620	3,646	3,636	(1.49)	66	165K	602M
1385/08/14	3,699	3,646	3,699	3,691	(0.78)	24	38K	137M
1385/08/13	3,719	3,670	3,788	3,720	0.16	56	107K	398M
1385/08/10	3,719	3,664	3,785	3,714	0.08	75	149K	552M
1385/08/09	3,760	3,706	3,760	3,711	(1.85)	73	198K	735M
1385/08/08	3,774	3,774	3,841	3,781	(1.82)	66	164K	621M
1385/08/07	3,841	3,792	3,851	3,851	(0.47)	25	26K	98M
1385/08/06	3,884	3,750	3,884	3,869	1.60	139	329K	1B
1385/08/01	3,808	3,808	3,808	3,808	1.98	26	126K	480M
1385/07/30	3,734	3,734	3,734	3,734	1.99	35	96K	359M
1385/07/29	3,663	3,636	3,663	3,661	1.92	40	132K	482M
1385/07/26	3,565	3,560	3,636	3,592	0.76	144	333K	1B
1385/07/25	3,557	3,557	3,610	3,565	(1.76)	88	204K	729M
1385/07/24	3,558	3,558	3,629	3,629	(0.03)	2	1K	5M
1385/07/22	3,604	3,572	3,630	3,630	(0.38)	18	21K	74M
1385/07/19	3,676	3,604	3,676	3,644	(0.9)	27	52K	187M
1385/07/18	3,689	3,640	3,700	3,677	(0.33)	31	43K	158M
1385/07/17	3,628	3,628	3,763	3,689	(0.35)	76	157K	578M
1385/07/16	3,752	3,702	3,752	3,702	(1.99)	64	174K	643M
1385/07/15	3,727	3,725	3,870	3,777	(0.63)	67	188K	710M
1385/07/12	3,849	3,775	3,850	3,801	(1.32)	72	167K	636M
1385/07/11	3,862	3,850	3,869	3,852	0.05	34	40K	153M
1385/07/10	3,850	3,847	3,900	3,850	(1.91)	74	195K	752M
1385/07/09	4,000	3,912	4,000	3,925	(1.65)	78	205K	804M
1385/07/08	4,002	3,920	4,069	3,991	0.03	57	125K	499M
1385/07/05	3,964	3,964	4,051	3,990	(1.34)	129	216K	862M
1385/07/04	4,066	3,985	4,066	4,044	(0.54)	31	27K	107M
1385/07/03	4,030	4,030	4,111	4,066	0.79	57	102K	414M
1385/07/02	4,070	4,031	4,070	4,034	(1.92)	89	221K	893M
1385/07/01	4,163	4,081	4,200	4,113	(1.22)	141	295K	1B
1385/06/29	4,180	4,163	4,180	4,164	(1.95)	45	96K	400M
1385/06/28	4,298	4,196	4,305	4,247	(0.79)	138	357K	2B
1385/06/27	4,215	4,215	4,387	4,281	(0.47)	307	977K	4B
1385/06/26	4,302	4,189	4,302	4,301	1.97	210	699K	3B
1385/06/25	4,222	4,218	4,222	4,218	1.88	34	92K	388M
1385/06/22	4,140	4,140	4,140	4,140	2.00	33	103K	426M
1385/06/21	4,059	4,059	4,059	4,059	1.98	116	338K	1B
1385/06/20	3,993	3,890	3,995	3,980	1.61	142	409K	2B
1385/06/19	3,941	3,914	3,978	3,917	(1.9)	184	444K	2B
1385/06/15	4,005	3,865	4,005	3,993	1.68	609	2M	8B
1385/06/14	3,935	3,927	3,935	3,927	1.79	25	87K	342M
1385/06/13	3,860	3,858	3,860	3,858	1.93	27	95K	365M
1385/06/12	3,845	3,785	3,845	3,785	0.40	10	19K	75M
1385/06/11	3,772	3,756	3,772	3,770	1.92	157	355K	1B
1385/06/08	3,714	3,639	3,714	3,699	1.57	280	900K	3B
1385/06/07	3,639	3,638	3,643	3,642	1.96	111	280K	1B
1385/06/06	3,570	3,510	3,597	3,572	1.28	182	353K	1B
1385/06/05	3,534	3,506	3,534	3,527	1.79	164	399K	1B
1385/06/04	3,453	3,444	3,471	3,465	1.82	131	329K	1B
1385/06/01	3,367	3,362	3,434	3,403	1.07	65	136K	464M
1385/05/30	3,440	3,319	3,440	3,367	(0.56)	83	188K	632M
1385/05/29	3,362	3,362	3,445	3,386	(1.28)	329	948K	3B
1385/05/28	3,430	3,430	3,430	3,430	(2.0)	19	103K	354M
1385/05/25	3,433	3,433	3,500	3,500	(0.09)	4	3K	10M
1385/05/24	3,438	3,438	3,503	3,503	(0.14)	8	6K	21M
1385/05/23	3,447	3,447	3,508	3,508	(0.26)	8	12K	41M
1385/05/22	3,451	3,451	3,517	3,517	(0.11)	5	4K	15M
1385/05/21	3,453	3,453	3,521	3,521	(0.06)	4	3K	9M
1385/05/18	3,492	3,492	3,523	3,523	(1.12)	18	53K	186M
1385/05/16	3,557	3,557	3,563	3,563	(1.82)	41	88K	311M
1385/05/15	3,644	3,530	3,644	3,629	1.57	221	700K	3B
1385/05/14	3,575	3,560	3,575	3,573	1.94	116	483K	2B
1385/05/11	3,484	3,458	3,511	3,505	1.80	227	696K	2B
1385/05/10	3,437	3,437	3,497	3,443	(1.82)	463	2M	6B
1385/05/09	3,444	3,444	3,507	3,507	(0.2)	11	9K	31M
1385/05/08	3,514	3,514	3,514	3,514	(1.98)	33	96K	337M
1385/05/07	3,621	3,549	3,621	3,585	(0.99)	40	83K	296M
1385/05/04	3,623	3,578	3,623	3,621	1.94	294	1M	4B
1385/05/03	3,552	3,520	3,552	3,552	1.98	328	1M	4B
1385/05/02	3,492	3,422	3,492	3,483	1.72	247	1M	5B
1385/05/01	3,600	3,300	3,600	3,424	(4.84)	545	2M	7B
1385/04/19	3,598	3,598	3,598	3,598	1.98	63	209K	753M
1385/04/18	3,530	3,500	3,531	3,528	1.91	158	562K	2B
1385/04/17	3,458	3,450	3,463	3,462	1.94	120	3M	9B
1385/04/14	3,420	3,356	3,420	3,396	1.28	92	245K	833M
1385/04/13	3,353	3,350	3,354	3,353	1.95	85	392K	1B
1385/04/12	3,234	3,234	3,290	3,289	1.95	122	2M	8B
1385/04/11	3,227	3,220	3,227	3,226	1.96	98	342K	1B
1385/04/10	3,102	3,102	3,209	3,164	0.32	54	145K	460M
1385/04/07	3,129	3,129	3,243	3,154	(1.19)	97	304K	960M
1385/04/06	3,245	3,181	3,250	3,192	(1.63)	38	94K	301M
1385/04/05	3,248	3,122	3,248	3,245	1.88	346	2M	5B
1385/04/04	3,186	3,185	3,186	3,185	1.95	30	101K	321M
1385/04/03	3,146	3,124	3,146	3,124	1.26	24	62K	196M
1385/03/31	3,017	3,017	3,139	3,085	0.23	443	5M	14B
1385/03/30	3,078	3,078	3,078	3,078	(1.97)	29	96K	296M
1385/03/29	3,079	3,079	3,140	3,140	(0.03)	3	1K	4M
1385/03/28	3,081	3,081	3,141	3,141	(0.06)	2	2K	5M
1385/03/24	3,097	3,097	3,143	3,143	(0.54)	8	25K	78M
1385/03/22	3,130	3,130	3,160	3,160	(1.03)	23	50K	157M
1385/03/21	3,131	3,131	3,193	3,193	(0.03)	2	560	2M
1385/03/20	3,131	3,131	3,194	3,194	0.0	2	73	229K
1385/03/16	3,165	3,165	3,194	3,194	(1.08)	14	52K	165M
1385/03/13	3,167	3,167	3,229	3,229	(0.06)	2	3K	10M
1385/03/10	3,179	3,179	3,231	3,231	(0.37)	3	17K	55M
1385/03/02	3,181	3,181	3,243	3,243	(0.06)	2	2K	6M
1385/03/01	3,182	3,182	3,245	3,245	(0.03)	2	1K	3M
1385/02/31	3,183	3,183	3,246	3,246	(0.03)	3	943	3M
1385/02/30	3,185	3,185	3,247	3,247	(0.06)	3	2K	7M
1385/02/27	3,185	3,185	3,249	3,249	0.0	2	424	1M
1385/02/25	3,192	3,192	3,249	3,249	(0.25)	9	11K	36M
1385/02/24	3,302	3,155	3,500	3,257	37.54	301	785K	3B
1384/12/21	2,410	2,368	2,410	2,368	0.21	7	11K	26M
1384/12/20	2,386	2,363	2,386	2,363	0.98	17	49K	116M
1384/12/17	2,385	2,340	2,385	2,340	0.04	3	3K	7M
1384/12/16	2,385	2,339	2,385	2,339	0.0	2	999	2M
1384/12/15	2,380	2,339	2,380	2,339	0.21	4	12K	28M
1384/12/14	2,378	2,334	2,378	2,334	0.09	4	6K	13M
1384/12/13	2,351	2,332	2,351	2,332	1.17	19	58K	136M
1384/12/10	2,343	2,305	2,343	2,305	0.30	5	16K	38M
1384/12/09	2,319	2,298	2,319	2,298	1.06	14	52K	120M
1384/12/08	2,319	2,274	2,319	2,274	0.0	2	1K	2M
1384/12/06	2,301	2,274	2,301	2,274	0.80	13	40K	93M
1384/12/03	2,268	2,256	2,268	2,256	1.44	17	70K	159M
1384/12/02	2,268	2,224	2,268	2,224	0.0	2	51	115K
1384/12/01	2,224	2,224	2,224	2,224	1.97	16	103K	229M
1384/11/30	2,198	2,181	2,198	2,181	1.21	7	60K	132M
1384/11/29	2,169	2,155	2,169	2,155	1.32	11	65K	142M
1384/11/26	2,095	2,095	2,136	2,127	1.53	27	79K	169M
1384/11/25	2,100	2,092	2,149	2,095	(1.83)	32	101K	211M
1384/11/24	2,190	2,100	2,200	2,134	(2.51)	27	147K	314M
1384/11/23	2,198	2,149	2,198	2,189	(0.23)	18	79K	172M
1384/11/18	2,195	2,157	2,199	2,194	(0.05)	13	25K	55M
1384/11/17	2,193	2,193	2,201	2,195	(4.9)	41	105K	231M
1384/11/16	2,290	2,211	2,308	2,308	(0.82)	10	16K	35M
1384/11/15	2,301	2,300	2,385	2,327	0.04	14	27K	63M
1384/11/12	2,380	2,280	2,380	2,326	(2.68)	48	88K	205M
1384/11/11	2,450	2,372	2,450	2,390	(2.49)	47	107K	255M
1384/11/10	2,474	2,451	2,489	2,451	0.20	14	19K	46M
1384/11/09	2,413	2,412	2,500	2,446	0.62	26	54K	132M
1384/11/08	2,470	2,401	2,470	2,431	(0.12)	14	21K	52M
1384/11/05	2,467	2,400	2,467	2,434	(0.08)	6	3K	7M
1384/11/04	2,403	2,355	2,470	2,436	(1.69)	25	42K	100M
1384/11/03	2,500	2,403	2,500	2,478	(1.04)	23	41K	100M
1384/11/02	2,539	2,490	2,539	2,504	(0.12)	17	33K	81M
1384/11/01	2,575	2,507	2,608	2,507	0.93	27	36K	92M
1384/10/28	2,554	2,484	2,554	2,484	2.10	16	41K	104M
1384/10/27	2,500	2,433	2,528	2,433	1.04	12	24K	60M
1384/10/26	2,384	2,331	2,490	2,408	(1.15)	42	72K	173M
1384/10/25	2,404	2,404	2,456	2,436	(3.72)	39	75K	181M
1384/10/24	2,550	2,456	2,550	2,530	(2.13)	26	53K	131M
1384/10/20	2,581	2,550	2,610	2,585	(0.35)	32	77K	199M
1384/10/19	2,536	2,536	2,677	2,594	0.93	20	30K	78M
1384/10/18	2,568	2,481	2,639	2,570	(1.42)	26	53K	136M
1384/10/17	2,672	2,574	2,672	2,607	(3.77)	37	86K	222M
1384/10/14	2,738	2,685	2,738	2,709	(0.18)	27	41K	111M
1384/10/13	2,757	2,699	2,757	2,714	(0.62)	24	53K	144M
1384/10/12	2,759	2,670	2,759	2,731	(0.33)	19	28K	75M
1384/10/11	2,701	2,690	2,780	2,740	(1.47)	32	60K	164M
1384/10/10	2,788	2,750	2,850	2,781	1.91	36	70K	197M
1384/10/07	2,740	2,700	2,780	2,729	(0.29)	59	128K	350M
1384/10/06	2,751	2,720	2,786	2,737	(2.6)	39	93K	254M
1384/10/05	2,850	2,775	2,850	2,810	(2.94)	52	134K	378M
1384/10/04	3,020	2,834	3,020	2,895	(2.95)	44	81K	232M
1384/10/03	2,998	2,911	3,002	2,983	1.53	88	223K	665M
1384/09/30	2,940	2,930	2,940	2,938	4.93	59	161K	474M
1384/09/29	2,790	2,790	2,849	2,800	0.65	15	36K	102M
1384/09/28	2,777	2,770	2,801	2,782	0.43	48	104K	290M
1384/09/27	2,789	2,652	2,789	2,770	(0.75)	15	35K	96M
1384/09/26	2,803	2,750	2,804	2,791	(0.43)	25	95K	265M
1384/09/23	2,850	2,798	2,850	2,803	(0.11)	23	46K	128M
1384/09/22	2,800	2,760	2,850	2,806	(0.04)	28	102K	287M
1384/09/21	2,821	2,800	2,830	2,807	(0.46)	33	90K	253M
1384/09/20	2,800	2,794	2,851	2,820	(2.39)	48	150K	423M
1384/09/19	2,964	2,817	2,964	2,889	(2.56)	31	64K	181M
1384/09/15	3,165	2,927	3,178	2,965	(3.77)	67	151K	449M
1384/09/14	3,045	2,900	3,196	3,081	1.22	86	203K	626M
1384/09/13	3,045	3,040	3,045	3,044	4.97	55	131K	399M
1384/09/12	2,880	2,878	2,949	2,900	3.24	105	264K	765M
1384/09/09	2,809	2,809	2,809	2,809	4.97	122	496K	1B
1384/09/08	2,673	2,673	2,794	2,676	0.56	27	80K	213M
1384/09/06	2,661	2,661	2,661	2,661	4.97	40	98K	261M
1384/09/05	2,658	2,535	2,658	2,535	0.12	2	2K	7M
1384/09/02	2,580	2,532	2,636	2,532	0.80	15	28K	71M
1384/09/01	2,520	2,500	2,521	2,512	0.0	4	4K	9M
1384/08/30	2,516	2,500	2,516	2,512	(0.16)	14	21K	53M
1384/08/29	2,519	2,509	2,521	2,516	(0.12)	20	40K	99M
1384/08/28	2,520	2,511	2,520	2,519	(0.04)	4	4K	11M
1384/08/25	2,537	2,520	2,597	2,520	0.24	10	13K	33M
1384/08/24	2,531	2,514	2,545	2,514	0.40	18	33K	84M
1384/08/23	2,463	2,463	2,512	2,504	4.64	41	138K	345M
1384/08/22	2,373	2,373	2,531	2,393	(1.16)	56	174K	416M
1384/08/21	2,377	2,377	2,421	2,421	(0.16)	4	8K	19M
1384/08/18	2,406	2,406	2,425	2,425	(4.23)	15	81K	196M
1384/08/17	2,532	2,532	2,532	2,532	(4.99)	5	3K	8M
1384/08/16	2,665	2,665	2,665	2,665	(4.99)	4	11K	29M
1384/08/15	2,671	2,671	2,805	2,805	(0.21)	5	4K	10M
1384/08/14	2,673	2,673	2,811	2,811	(0.07)	2	1K	3M
1384/08/11	2,674	2,674	2,813	2,813	(0.04)	2	510	1M
1384/08/09	2,829	2,709	2,832	2,814	(1.3)	22	125K	352M
1384/08/08	2,734	2,730	2,851	2,851	(0.07)	4	1K	4M
1384/08/07	2,780	2,739	2,853	2,853	(1.04)	14	20K	56M
1384/08/04	2,887	2,787	2,887	2,883	(0.14)	14	75K	217M
1384/08/02	2,879	2,801	2,900	2,887	0.28	10	53K	153M
1384/08/01	2,889	2,780	2,889	2,879	(0.35)	8	14K	41M
1384/07/30	2,910	2,889	2,910	2,889	0.14	12	27K	80M
1384/07/27	2,909	2,885	2,910	2,885	0.49	15	37K	107M
1384/07/26	2,802	2,800	2,871	2,871	(0.69)	10	21K	59M
1384/07/25	2,800	2,790	3,000	2,891	(0.48)	28	167K	482M
1384/07/24	2,800	2,783	2,905	2,905	(0.82)	12	17K	47M
1384/07/23	2,900	2,795	2,929	2,929	(0.2)	3	4K	11M
1384/07/20	2,955	2,899	2,955	2,935	(0.07)	6	3K	10M
1384/07/19	2,906	2,900	2,969	2,937	(0.27)	11	17K	48M
1384/07/18	2,925	2,900	2,945	2,945	(0.07)	6	6K	17M
1384/07/17	3,019	2,900	3,019	2,947	0.14	8	10K	29M
1384/07/16	2,914	2,914	3,010	2,943	1.00	16	35K	106M
1384/07/13	2,860	2,860	2,914	2,914	(0.24)	8	11K	31M
1384/07/12	2,999	2,852	2,999	2,921	(2.7)	24	53K	151M
1384/07/11	2,864	2,864	3,002	3,002	(0.4)	15	18K	53M
1384/07/10	2,999	2,986	3,014	3,014	(0.03)	4	828	2M
1384/07/09	2,872	2,872	3,015	3,015	(0.26)	5	5K	14M
1384/07/06	3,126	3,023	3,126	3,023	1.07	10	264K	804M
1384/07/05	2,991	2,991	3,000	2,991	(4.99)	33	132K	395M
1384/07/04	3,135	3,100	3,160	3,148	0.10	24	60K	190M
1384/07/03	3,171	3,040	3,200	3,145	(0.79)	20	61K	192M
1384/07/02	3,200	3,170	3,287	3,170	0.60	19	37K	120M
1384/06/30	3,180	3,070	3,180	3,151	(2.42)	40	92K	289M
1384/06/28	3,160	3,160	3,350	3,229	0.37	9	13K	42M
1384/06/27	3,300	3,193	3,360	3,217	(4.28)	33	94K	302M
1384/06/26	3,389	3,361	3,389	3,361	1.33	14	61K	207M
1384/06/23	3,350	3,301	3,395	3,317	0.88	18	429K	1B
1384/06/22	3,280	3,280	3,291	3,288	(0.06)	7	18K	58M
1384/06/21	3,280	3,280	3,379	3,290	0.0	10	14K	46M
1384/06/20	3,280	3,268	3,385	3,290	(0.18)	14	39K	127M
1384/06/19	3,269	3,151	3,296	3,296	(0.39)	7	20K	63M
1384/06/16	3,400	3,265	3,440	3,309	(3.7)	36	151K	499M
1384/06/15	3,425	3,280	3,450	3,436	0.17	21	116K	397M
1384/06/14	3,447	3,301	3,450	3,430	(1.18)	26	48K	163M
1384/06/13	3,480	3,449	3,499	3,471	0.03	15	23K	80M
1384/06/12	3,500	3,290	3,550	3,470	0.20	24	41K	142M
1384/06/09	3,495	3,463	3,520	3,463	1.02	27	46K	161M
1384/06/08	3,541	3,380	3,541	3,428	(3.19)	30	99K	340M
1384/06/07	3,501	3,500	3,548	3,541	(0.2)	20	37K	129M
1384/06/06	3,506	3,500	3,650	3,548	1.40	81	275K	977M
1384/06/05	3,487	3,448	3,511	3,499	4.64	37	131K	458M
1384/06/02	3,301	3,301	3,450	3,344	0.33	47	136K	456M
1384/06/01	3,380	3,333	3,390	3,333	0.33	24	28K	95M
1384/05/31	3,254	3,254	3,407	3,322	2.09	25	57K	193M
1384/05/30	3,200	3,141	3,269	3,254	4.50	24	130K	424M
1384/05/29	3,114	3,114	3,131	3,114	0.61	20	66K	207M
1384/05/26	3,006	3,006	3,140	3,095	0.65	29	59K	183M
1384/05/25	3,075	3,075	3,080	3,075	(4.98)	87	358K	1B
1384/05/24	3,750	3,190	3,750	3,236	(23.14)	15	23K	73M
1384/04/14	4,004	4,004	4,210	4,210	(0.09)	3	2K	6M
1384/04/13	4,007	4,007	4,214	4,214	(0.07)	2	1K	4M
1384/04/12	4,009	4,009	4,217	4,217	(0.05)	4	515	2M
1384/04/11	4,033	4,016	4,219	4,219	(0.19)	9	4K	15M
1384/04/08	4,022	4,022	4,227	4,227	(0.14)	6	3K	10M
1384/04/07	4,188	4,099	4,233	4,233	(0.24)	8	7K	31M
1384/04/06	4,190	4,190	4,243	4,243	(0.05)	6	2K	10M
1384/04/05	4,198	4,197	4,245	4,245	(0.02)	4	1K	5M
1384/04/04	4,040	4,040	4,246	4,246	(0.14)	9	4K	15M
1384/04/01	4,250	4,152	4,252	4,252	(0.58)	18	22K	90M
1384/03/31	4,153	4,150	4,277	4,277	(0.83)	10	4K	16M
1384/03/29	4,238	4,200	4,313	4,313	(0.85)	6	5K	20M
1384/03/28	4,296	4,249	4,350	4,350	(1.02)	10	5K	21M
1384/03/25	4,450	4,300	4,450	4,395	(0.34)	6	6K	25M
1384/03/24	4,441	4,350	4,474	4,410	0.16	25	57K	250M
1384/03/23	4,370	4,355	4,403	4,403	(0.18)	7	3K	12M
1384/03/22	4,429	4,350	4,430	4,411	(0.56)	11	10K	42M
1384/03/21	4,447	4,423	4,450	4,436	(0.07)	13	12K	55M
1384/03/18	4,451	4,400	4,451	4,439	(0.27)	8	8K	37M
1384/03/17	4,428	4,428	4,600	4,451	0.52	15	10K	43M
1384/03/16	4,328	4,327	4,500	4,428	2.33	9	12K	53M
1384/03/11	4,299	4,225	4,497	4,327	(0.21)	21	15K	65M
1384/03/10	4,298	4,216	4,336	4,336	(2.23)	12	8K	34M
1384/03/09	4,420	4,300	4,500	4,435	3.00	19	21K	94M
1384/03/08	4,299	4,299	4,420	4,306	0.16	4	2K	10M
1384/03/07	4,260	4,260	4,325	4,299	0.05	23	21K	90M
1384/03/04	4,257	4,166	4,297	4,297	(0.65)	6	4K	15M
1384/03/03	4,269	4,259	4,325	4,325	(1.28)	9	7K	32M
1384/03/02	4,299	4,210	4,381	4,381	(1.02)	8	5K	20M
1384/03/01	4,429	4,399	4,429	4,426	(0.05)	7	2K	7M
1384/02/31	4,447	4,288	4,447	4,428	(1.88)	20	15K	67M
1384/02/28	4,447	4,447	4,513	4,513	(3.59)	12	11K	51M
1384/02/27	4,650	4,600	4,681	4,681	(0.19)	3	2K	10M
1384/02/26	4,647	4,641	4,699	4,690	(0.26)	13	8K	36M
1384/02/25	4,750	4,600	4,750	4,702	(1.01)	10	7K	31M
1384/02/24	4,765	4,636	4,765	4,750	(0.31)	7	4K	19M
1384/02/21	4,775	4,631	4,776	4,765	(0.79)	14	8K	38M
1384/02/20	4,812	4,775	4,812	4,803	(0.19)	10	7K	31M
1384/02/19	4,800	4,790	4,850	4,812	0.75	14	26K	125M
1384/02/18	4,770	4,770	4,850	4,776	0.51	12	8K	39M
1384/02/17	4,740	4,700	4,770	4,752	0.06	24	40K	192M
1384/02/14	4,739	4,739	4,755	4,749	0.06	23	37K	174M
1384/02/13	4,790	4,630	4,790	4,746	(1.49)	31	28K	135M
1384/02/12	4,750	4,750	4,850	4,818	1.30	48	44K	212M
1384/02/11	4,674	4,674	4,810	4,756	1.73	39	40K	191M
1384/02/10	4,642	4,641	4,700	4,675	1.34	27	43K	200M
1384/02/07	4,602	4,579	4,760	4,613	0.54	23	13K	61M
1384/02/05	4,497	4,492	4,701	4,588	2.46	40	46K	209M
1384/02/04	4,600	4,400	4,600	4,478	(1.32)	24	37K	167M
1384/02/03	4,619	4,500	4,619	4,538	(2.2)	15	18K	84M
1384/01/31	4,700	4,608	4,700	4,640	(4.33)	23	17K	79M
1384/01/30	4,890	4,734	4,900	4,850	(2.67)	15	14K	66M
1384/01/29	5,000	4,751	5,054	4,983	(0.34)	50	51K	255M
1384/01/28	4,000	4,000	6,300	5,000	(76.99)	8	10K	50M
1383/10/22	21,420	21,100	22,017	21,730	3.62	126	129K	3B
1383/10/21	20,979	20,700	21,500	20,970	(0.07)	58	85K	2B
1383/10/20	20,999	20,520	21,000	20,985	(0.07)	46	39K	823M
1383/10/19	21,000	20,996	21,001	20,999	0.0	41	34K	705M
1383/10/16	21,000	20,990	21,000	20,999	(0.28)	43	68K	1B
1383/10/15	21,090	20,990	21,090	21,058	(0.12)	22	10K	208M
1383/10/14	21,217	20,442	21,223	21,084	(2.01)	23	9K	195M
1383/10/13	21,703	21,207	21,705	21,517	(0.17)	47	54K	1B
1383/10/12	20,947	20,947	21,982	21,554	2.90	34	15K	326M
1383/10/09	20,227	20,060	21,093	20,947	4.27	34	23K	492M
1383/10/08	20,050	20,031	20,225	20,089	0.19	28	15K	310M
1383/10/07	20,180	20,000	20,190	20,050	(0.87)	31	20K	399M
1383/10/06	20,600	20,000	20,600	20,225	(2.01)	36	19K	393M
1383/10/05	20,684	20,100	20,689	20,639	(0.15)	15	7K	144M
1383/10/02	20,750	20,002	20,750	20,669	(0.36)	19	21K	432M
1383/10/01	20,501	20,300	20,743	20,743	(2.76)	20	11K	225M
1383/09/30	21,350	20,650	21,350	21,332	(0.08)	14	7K	139M
1383/09/29	21,370	20,602	21,400	21,350	(0.09)	14	4K	82M
1383/09/28	21,380	21,362	21,385	21,370	0.04	32	22K	471M
1383/09/25	20,552	20,552	21,500	21,362	1.06	26	25K	538M
1383/09/24	21,400	21,006	21,400	21,138	(4.4)	32	17K	351M
1383/09/23	22,490	21,480	22,490	22,111	(0.94)	34	12K	270M
1383/09/22	22,554	21,600	22,554	22,321	3.91	53	32K	709M
1383/09/21	21,104	21,100	21,499	21,481	4.91	57	41K	872M
1383/09/17	20,398	20,394	21,100	20,476	1.59	33	14K	284M
1383/09/16	19,985	19,985	20,400	20,156	0.77	27	31K	623M
1383/09/15	20,670	19,921	20,670	20,001	(4.61)	54	250K	5B
1383/09/14	21,558	20,684	21,558	20,967	(3.7)	28	16K	338M
1383/09/11	21,998	21,500	21,999	21,772	(1.38)	74	73K	2B
1383/09/10	22,297	21,900	22,297	22,076	3.96	48	50K	1B
1383/09/09	20,965	20,010	21,824	21,236	2.16	72	56K	1B
1383/09/08	20,620	20,000	20,848	20,786	4.68	106	124K	3B
1383/09/07	19,851	19,835	19,999	19,856	(0.56)	44	20K	404M
1383/09/04	19,900	19,514	20,000	19,968	(2.36)	56	59K	1B
1383/09/03	20,993	19,999	21,009	20,451	2.21	65	57K	1B
1383/09/02	20,100	17,493	20,200	20,009	18.41	108	218K	4B
1383/08/06	16,241	16,241	17,050	16,898	4.03	32	47K	791M
1383/08/05	16,249	16,200	16,250	16,244	(0.37)	21	29K	468M
1383/08/04	16,300	16,265	16,304	16,304	(0.16)	10	7K	116M
1383/08/03	16,390	16,299	16,390	16,330	(0.37)	7	11K	184M
1383/08/02	16,780	16,016	16,780	16,390	(2.33)	14	15K	250M
1383/07/29	16,782	16,775	16,782	16,781	(0.01)	4	2K	39M
1383/07/28	16,864	16,500	16,864	16,783	(0.48)	14	9K	148M
1383/07/27	17,013	16,800	17,014	16,864	(4.58)	22	25K	420M
1383/07/26	16,947	16,947	17,720	17,674	4.72	17	17K	295M
1383/07/25	16,141	16,141	16,948	16,877	4.56	25	32K	537M
1383/07/22	16,100	16,100	16,211	16,141	0.39	33	35K	563M
1383/07/21	16,038	16,011	16,100	16,078	0.24	15	48K	766M
1383/07/20	16,039	16,037	16,040	16,040	(0.01)	13	8K	122M
1383/07/19	16,000	16,000	16,050	16,042	2.68	20	22K	346M
1383/07/18	15,500	15,499	15,995	15,624	0.91	16	11K	165M
1383/07/15	15,601	15,483	15,889	15,483	0.14	5	2K	28M
1383/07/14	16,000	15,395	16,000	15,461	(4.59)	13	16K	254M
1383/07/13	16,777	16,084	16,777	16,204	(4.29)	9	18K	290M
1383/07/12	16,990	16,867	16,995	16,930	(0.96)	36	39K	667M
1383/07/11	17,120	17,025	17,129	17,094	0.12	16	24K	417M
1383/07/08	17,139	16,997	17,139	17,073	(0.41)	28	26K	438M
1383/07/07	17,147	17,134	17,148	17,144	(0.01)	49	69K	1B
1383/07/06	17,487	16,500	17,497	17,145	2.89	46	104K	2B
1383/07/05	16,014	16,014	16,800	16,664	3.59	48	126K	2B
1383/07/04	15,747	15,719	16,611	16,086	1.65	81	103K	2B
1383/07/01	15,825	15,825	15,825	15,825	5.00	50	132K	2B
1383/06/31	15,072	15,072	15,072	15,072	4.99	19	16K	241M
1383/06/30	14,355	14,355	14,355	14,355	5.00	25	50K	718M
1383/06/29	13,672	13,672	13,672	13,672	5.00	2	20K	273M
1383/06/28	13,021	13,021	13,021	13,021	5.00	11	25K	326M
1383/06/25	12,619	11,419	12,619	12,401	3.18	46	459K	5B
1383/06/24	12,204	12,019	12,204	12,019	0.02	2	310	4M
1383/06/22	12,267	12,016	12,267	12,016	0.12	3	912	11M
1383/06/21	12,003	12,000	12,029	12,002	(0.06)	6	12K	147M
1383/06/18	12,009	12,009	12,009	12,009	0.0	1	49	588K
1383/06/17	12,029	12,009	12,029	12,009	0.0	4	669	8M
1383/06/16	11,998	11,998	12,029	12,009	(0.08)	9	10K	124M
1383/06/15	11,998	11,998	12,029	12,019	(0.07)	7	6K	77M
1383/06/14	12,034	11,996	12,035	12,027	(0.01)	13	5K	58M
1383/06/11	12,027	12,026	12,038	12,028	(0.12)	10	3K	41M
1383/06/10	12,030	12,030	12,042	12,042	(0.02)	7	3K	35M
1383/06/08	12,030	12,030	12,045	12,045	(0.01)	4	1K	16M
1383/06/07	12,028	12,028	12,046	12,046	(0.04)	7	3K	36M
1383/06/04	12,049	12,048	12,051	12,051	(0.02)	8	4K	49M
1383/06/03	11,667	11,667	12,198	12,053	(1.86)	11	7K	80M
1383/05/31	12,283	12,281	12,283	12,281	0.0	3	513	6M
1383/05/28	12,285	12,280	12,285	12,281	(0.01)	5	2K	22M
1383/05/27	12,288	12,259	12,295	12,282	(0.38)	27	12K	147M
1383/05/21	12,828	12,221	12,828	12,329	(4.16)	10	15K	181M
1383/05/20	12,839	12,839	12,864	12,864	(0.82)	3	13K	165M
1383/05/14	12,890	12,890	12,970	12,970	(0.37)	4	6K	77M
1383/05/12	13,019	12,990	13,019	13,018	(0.01)	5	2K	21M
1383/05/11	13,022	13,019	13,024	13,019	0.04	8	11K	142M
1383/05/10	13,023	13,014	13,023	13,014	0.01	8	3K	38M
1383/05/07	13,012	13,012	13,025	13,013	0.01	6	3K	37M
1383/05/06	13,200	13,012	13,200	13,012	0.21	4	2K	27M
1383/05/05	13,000	12,985	13,000	12,985	0.01	4	1K	19M
1383/05/04	12,983	12,983	13,000	12,984	0.01	6	2K	31M
1383/05/03	12,982	12,982	12,990	12,983	0.01	7	11K	143M
1383/04/30	12,918	12,918	13,000	12,982	0.53	7	26K	343M
1383/04/29	13,000	12,607	13,000	12,914	2.44	30	523K	7B
1383/04/28	12,601	12,601	12,800	12,607	0.05	7	2K	32M
1383/04/27	12,597	12,597	12,605	12,601	0.03	14	13K	166M
1383/04/24	12,578	12,578	12,620	12,597	0.11	18	20K	248M
1383/04/23	12,543	12,543	12,590	12,583	(0.29)	17	8K	100M
1383/04/20	12,620	12,620	12,620	12,620	0.0	1	3K	35M
1383/04/17	12,590	12,590	12,620	12,620	(0.26)	16	10K	127M
1383/04/16	12,600	12,600	12,800	12,653	0.09	19	204K	3B
1383/04/15	12,659	12,400	12,998	12,641	(0.14)	18	28K	354M
1383/04/14	12,560	12,560	12,700	12,659	(0.07)	7	10K	127M
1383/03/20	12,598	12,598	12,668	12,668	(1.52)	13	12K	148M
1383/03/19	12,999	12,827	13,400	12,863	0.28	22	49K	628M
1383/03/18	12,827	12,827	12,827	12,827	4.99	12	71K	916M
1383/03/17	12,217	12,217	12,217	12,217	4.99	18	49K	595M
1383/03/16	11,636	11,636	11,636	11,636	5.00	18	29K	336M
1383/03/13	11,050	11,050	11,601	11,082	0.30	4	2K	27M
1383/03/12	10,756	10,756	11,200	11,049	2.72	11	18K	200M
1383/03/11	11,000	10,756	11,000	10,756	0.04	2	280	3M
1383/03/10	10,469	10,469	11,000	10,752	2.62	44	50K	534M
1383/03/06	10,455	10,455	10,478	10,477	(0.03)	8	2K	25M
1383/02/30	10,480	10,480	10,480	10,480	0.0	1	565	6M
1383/02/29	10,254	10,254	10,600	10,480	2.10	16	21K	221M
1383/02/28	10,262	10,262	10,265	10,264	(0.01)	3	11K	116M
1383/02/27	10,199	10,199	10,290	10,265	(0.28)	7	10K	102M
1383/02/26	10,295	10,294	10,295	10,294	(0.01)	2	1K	15M
1383/02/23	10,087	10,087	10,998	10,295	(3.03)	17	13K	138M
1383/02/19	10,150	10,150	10,617	10,617	(0.63)	4	2K	20M
1383/02/16	10,215	10,215	10,684	10,684	(0.63)	4	2K	21M
1383/02/12	10,279	10,279	10,752	10,752	(0.63)	2	2K	21M
1383/02/09	10,410	10,410	10,820	10,820	(1.25)	5	4K	42M
1383/02/08	10,443	10,443	10,957	10,957	(0.32)	4	1K	11M
1383/02/07	10,456	10,456	10,992	10,992	(0.06)	2	210	2M
1383/02/06	10,456	10,456	10,999	10,999	(0.06)	2	210	2M
1383/02/02	10,785	10,785	11,006	11,006	(0.13)	3	930	10M
1383/01/24	10,990	10,990	11,020	11,020	(0.21)	6	7K	77M
1382/12/27	10,814	10,000	11,997	11,043	2.12	21	129K	1B
1382/12/25	10,958	10,355	10,958	10,814	(0.78)	18	56K	607M
1382/12/24	10,880	10,880	11,000	10,899	(0.06)	18	58K	629M
1382/12/18	10,684	10,684	10,990	10,905	2.07	8	12K	131M
1382/12/16	10,588	10,588	10,800	10,684	0.56	29	32K	340M
1382/12/10	10,593	10,590	10,625	10,625	(0.51)	5	8K	80M
1382/12/06	10,650	10,647	10,800	10,680	0.28	6	6K	62M
1382/12/05	10,650	10,650	10,650	10,650	0.0	2	4K	42M
1382/12/04	10,239	10,239	10,890	10,650	(1.18)	49	113K	1B
1382/11/28	10,735	10,735	10,777	10,777	(0.02)	2	470	5M
1382/11/25	10,764	10,763	10,900	10,779	(0.56)	31	34K	367M
1382/11/18	10,799	10,790	10,840	10,840	(0.07)	3	2K	17M
1382/11/12	10,325	10,325	10,848	10,848	(0.16)	2	380	4M
1382/11/11	11,000	10,272	11,350	10,865	0.49	9	7K	77M
1382/11/01	10,568	10,568	10,925	10,812	(1.04)	20	41K	441M
1382/10/30	10,568	10,568	10,998	10,926	3.39	19	20K	215M
1382/10/29	10,750	10,566	10,750	10,568	(4.98)	19	54K	571M
1382/10/28	11,122	11,122	11,122	11,122	(5.0)	10	12K	135M
1382/10/27	11,341	11,341	11,707	11,707	(1.93)	6	5K	53M
1382/10/24	11,973	11,529	11,974	11,937	(0.3)	29	61K	731M
1382/10/23	11,973	11,973	11,973	11,973	5.00	10	25K	296M
1382/10/22	11,403	11,403	11,403	11,403	5.00	3	15K	171M
1382/10/21	11,181	10,655	11,181	10,860	1.98	37	587K	6B
1382/10/20	10,655	10,201	10,655	10,649	4.94	180	1M	11B
1382/10/17	10,014	10,014	10,502	10,148	1.46	6	2K	24M
1382/10/16	9,999	9,999	10,002	10,002	(0.02)	5	2K	19M
1382/10/13	10,000	10,000	10,004	10,004	(0.01)	3	506	5M
1382/10/10	10,000	10,000	10,005	10,005	(0.01)	2	251	3M
1382/10/09	10,014	10,000	10,014	10,006	0.05	6	3K	30M
1382/10/08	10,014	10,001	10,014	10,001	0.01	4	770	8M
1382/10/07	10,000	10,000	10,001	10,000	0.0	14	5K	53M
1382/10/03	10,000	10,000	10,000	10,000	(51.15)	1	3K	30M
1382/07/29	20,493	20,400	20,493	20,470	(0.18)	7	2K	51M
1382/07/21	20,503	20,500	20,507	20,507	0.0	3	180	4M
1382/07/14	20,506	20,506	20,508	20,508	0.0	2	85	2M
1382/07/08	20,000	20,000	20,509	20,509	(2.34)	10	3K	59M
1382/06/22	20,000	20,000	21,000	21,000	0.0	3	462	9M
1382/06/18	20,000	20,000	21,000	21,000	0.0	2	550	11M
1382/06/08	20,924	20,924	21,000	21,000	0.0	5	400	8M
1382/05/22	21,000	21,000	21,000	21,000	0.0	5	4K	91M
1382/05/21	21,000	21,000	21,000	21,000	(6.61)	2	550	12M
1382/05/12	22,487	22,487	22,487	22,487	(1.46)	1	1K	22M
1382/04/30	22,819	22,819	22,820	22,820	(0.54)	2	216	5M
1382/04/25	22,943	22,943	22,945	22,945	(0.24)	11	5K	115M
1382/04/17	22,998	22,998	23,000	23,000	0.0	5	3K	69M
1382/04/16	22,899	22,899	23,000	23,000	0.0	17	34K	784M
1382/04/14	22,985	22,985	23,000	23,000	0.0	10	11K	253M
1382/04/10	23,000	23,000	23,000	23,000	0.0	1	800	18M
1382/04/09	23,000	23,000	23,000	23,000	0.0	7	3K	63M
1382/04/08	23,000	23,000	23,000	23,000	4.18	2	10K	230M
1382/03/18	22,077	22,077	22,078	22,077	0.0	21	127K	3B
1382/03/17	22,077	22,077	22,078	22,077	0.0	12	20K	449M
1382/03/13	22,077	22,077	22,077	22,077	0.0	1	3K	66M
1382/03/12	22,077	22,076	22,077	22,077	0.0	10	16K	353M
1382/03/11	22,080	22,077	22,080	22,077	0.0	13	17K	375M
1382/03/10	22,078	22,077	22,078	22,077	0.0	5	2K	40M
1382/03/07	22,075	22,075	22,076	22,076	0.01	6	2K	46M
1382/03/06	22,073	22,073	22,074	22,074	0.0	2	670	15M
1382/03/03	21,856	21,855	22,073	22,073	1.00	16	30K	663M
1382/02/31	21,855	21,700	21,855	21,855	0.0	16	8K	184M
1382/02/30	21,855	21,854	21,855	21,855	0.0	9	1K	24M
1382/02/28	21,842	21,842	21,855	21,854	0.02	12	11K	246M
1382/02/27	21,849	21,849	21,849	21,849	(0.01)	1	1K	22M
1382/02/24	21,852	21,852	21,852	21,852	1.00	12	4K	95M
1382/02/23	21,636	21,636	21,636	21,636	1.00	11	4K	87M
1382/02/22	21,422	21,422	21,422	21,422	1.00	14	5K	97M
1382/02/21	21,210	21,210	21,210	21,210	1.00	12	5K	114M
1382/02/17	21,000	21,000	21,000	21,000	1.00	13	5K	101M
1382/02/16	20,793	20,793	20,793	20,793	1.00	6	4K	78M
1382/02/14	20,550	20,490	20,588	20,588	1.00	19	114K	2B
1382/02/13	20,370	20,370	20,385	20,385	0.12	5	200K	4B
1382/02/10	20,350	20,350	20,360	20,360	0.05	10	202K	4B
1382/02/09	20,150	20,150	20,350	20,350	2.35	6	6K	122M
1382/02/01	19,883	19,883	19,883	19,883	1.00	5	4K	72M
1382/01/31	19,493	19,400	19,687	19,687	1.00	12	10K	196M
1382/01/30	19,678	19,300	19,687	19,493	0.0	11	332K	6B
1382/01/27	19,490	19,300	19,493	19,493	1.00	9	209K	4B
1382/01/25	19,300	19,300	19,300	19,300	0.0	9	4K	69M
1382/01/24	19,300	19,300	19,300	19,300	0.0	1	1K	19M
1382/01/23	19,300	19,300	19,300	19,300	0.0	17	20K	379M
1382/01/20	19,300	19,290	19,300	19,300	0.64	16	15K	289M
1382/01/19	19,174	19,174	19,177	19,177	0.01	8	5K	92M
1382/01/18	18,988	18,988	19,177	19,175	(0.01)	9	3K	55M
1382/01/17	19,177	19,177	19,177	19,177	0.0	21	15K	288M
1382/01/11	19,177	19,177	19,177	19,177	0.0	1	262	5M
1382/01/10	19,177	19,177	19,177	19,177	0.0	2	600	12M
1382/01/09	18,988	18,988	19,177	19,177	1.00	4	2K	43M
1382/01/06	18,985	18,985	18,988	18,988	0.0	5	5K	104M
1381/12/28	18,988	18,987	18,988	18,988	1.00	3	2K	39M
1381/12/27	18,700	18,700	18,800	18,800	0.32	9	7K	131M
1381/12/26	18,740	18,740	18,740	18,740	0.21	2	1K	19M
1381/12/25	18,500	18,500	18,700	18,700	0.54	20	19K	358M
1381/12/17	18,600	18,595	18,600	18,600	0.0	18	29K	541M
1381/12/14	18,598	18,598	18,600	18,600	0.0	3	5K	93M
1381/12/13	18,600	18,600	18,600	18,600	0.0	6	15K	279M
1381/12/12	18,500	18,500	18,600	18,600	0.54	2	1K	20M
1381/12/11	18,389	18,389	18,500	18,500	0.61	7	5K	99M
1381/12/10	18,250	18,249	18,388	18,388	0.75	34	77K	1B
1381/12/07	18,391	18,252	18,420	18,252	(1.0)	9	4K	69M
1381/12/06	18,436	18,436	18,436	18,436	(1.0)	2	1K	18M
1381/12/05	18,622	18,622	18,622	18,622	(1.0)	3	1K	19M
1381/12/04	18,977	18,810	18,977	18,810	(1.0)	5	3K	61M
1381/12/03	19,000	19,000	19,000	19,000	0.0	5	714	14M
1381/11/30	19,000	19,000	19,134	19,000	0.29	6	2K	39M
1381/11/29	18,829	18,760	18,946	18,946	0.99	31	27K	507M
1381/11/28	18,760	18,585	18,760	18,760	0.94	4	2K	37M
1381/11/27	18,582	18,570	18,585	18,585	0.02	16	18K	331M
1381/11/26	18,582	18,582	18,582	18,582	(1.0)	45	36K	663M
1381/11/21	18,769	18,769	18,769	18,769	0.0	3	1K	20M
1381/11/20	18,769	18,769	18,770	18,769	0.0	11	3K	64M
1381/11/19	18,769	18,769	18,769	18,769	1.00	18	7K	136M
1381/11/16	18,584	18,584	18,584	18,584	0.99	3	4K	74M
1381/11/15	18,431	18,400	18,431	18,401	(0.16)	336	1M	18B