Name: سیمان کرمان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان‌ کرمان
سکرما(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	67,580	67,580	70,100	68,110	(2.23)	270	732K	50B
1405/06/28	73,330	69,430	73,330	69,660	(2.67)	392	1M	73B
1405/06/25	71,780	70,220	73,700	71,570	(0.61)	466	2M	150B
1405/06/24	70,210	70,210	72,990	72,010	(0.51)	352	2M	113B
1405/06/23	72,370	72,040	74,750	72,380	(2.53)	428	1M	94B
1405/06/22	74,600	72,510	76,360	74,260	(0.54)	578	2M	113B
1405/06/21	75,030	72,010	75,030	74,660	2.47	290	567K	42B
1405/06/18	73,750	69,500	73,770	72,860	1.72	492	1M	105B
1405/06/17	71,830	70,620	71,830	71,630	2.71	369	1M	105B
1405/06/16	69,740	69,740	69,740	69,740	3.00	114	597K	42B
1405/06/15	67,720	66,700	67,720	67,710	2.98	309	2M	103B
1405/06/14	63,900	63,900	65,780	65,750	2.94	312	840K	55B
1405/06/11	63,380	63,380	64,840	63,870	(2.23)	225	372K	24B
1405/06/10	66,960	63,420	66,960	65,330	(0.06)	332	515K	34B
1405/06/09	65,250	65,180	66,140	65,370	(2.71)	599	2M	113B
1405/06/08	66,200	66,200	68,150	67,190	(0.68)	490	1M	71B
1405/06/07	66,200	66,200	68,150	67,190	(0.68)	490	1M	71B
1405/06/04	68,970	67,000	68,970	67,650	1.00	425	612K	41B
1405/06/03	67,180	65,610	67,260	66,980	2.56	437	1M	98B
1405/06/02	65,000	64,010	66,400	65,310	(0.35)	273	530K	35B
1405/06/01	65,020	64,100	66,010	65,540	2.26	311	1M	73B
1405/05/31	62,920	61,300	64,550	64,090	1.86	249	902K	58B
1405/05/28	61,630	61,620	63,990	62,920	(0.77)	207	612K	39B
1405/05/27	65,670	62,960	65,670	63,410	(1.64)	505	911K	58B
1405/05/26	65,650	63,530	65,650	64,470	1.11	284	861K	55B
1405/05/25	63,350	63,350	64,520	63,760	(2.31)	355	820K	52B
1405/05/24	68,800	65,000	68,800	65,270	(2.6)	382	1M	71B
1405/05/21	70,390	66,790	70,390	67,010	(2.67)	569	2M	110B
1405/05/20	70,390	66,790	70,390	67,010	(2.67)	569	2M	110B
1405/05/19	70,750	67,260	70,750	68,850	0.20	219	631K	43B
1405/05/18	72,000	67,850	72,000	68,710	(1.76)	595	2M	123B
1405/05/17	69,940	69,400	69,940	69,940	2.99	255	1M	93B
1405/05/14	67,910	66,890	67,910	67,910	2.99	221	1M	68B
1405/05/13	65,940	65,940	65,940	65,940	3.00	86	431K	28B
1405/05/12	65,940	65,940	65,940	65,940	3.00	86	431K	28B
1405/05/11	64,020	64,000	64,020	64,020	2.99	152	687K	44B
1405/05/10	62,200	60,320	62,260	62,160	2.83	219	1M	67B
1405/05/07	59,700	59,480	62,320	60,450	(1.4)	265	583K	35B
1405/05/06	62,010	60,510	62,010	61,310	(1.35)	334	983K	60B
1405/05/05	62,220	59,630	62,220	62,150	2.88	439	1M	85B
1405/05/04	60,410	60,410	60,410	60,410	2.98	140	835K	50B
1405/05/03	60,380	58,570	60,380	58,660	(2.85)	470	1M	75B
1405/04/31	61,430	57,900	61,430	60,380	1.22	809	3M	189B
1405/04/30	59,650	59,650	59,650	59,650	2.99	62	380K	23B
1405/04/29	57,920	57,920	57,920	57,920	2.99	54	297K	17B
1405/04/28	54,210	54,210	57,500	56,240	0.73	374	1M	63B
1405/04/27	55,840	55,810	58,980	55,830	(2.95)	315	933K	52B
1405/04/24	59,060	55,640	59,060	57,530	0.33	369	884K	51B
1405/04/21	57,340	57,340	57,340	57,340	(2.99)	25	96K	6B
1405/04/20	59,110	59,110	59,110	59,110	(2.99)	179	646K	38B
1405/04/17	61,520	60,910	62,780	60,930	(2.96)	346	1M	66B
1405/04/16	61,500	61,500	63,710	62,790	1.00	357	627K	39B
1405/04/15	64,500	61,800	65,610	62,170	(2.42)	733	2M	95B
1405/04/14	64,500	61,800	65,610	62,170	(2.42)	733	2M	95B
1405/04/13	64,500	61,800	65,610	62,170	(2.42)	733	2M	95B
1405/04/10	64,500	61,800	65,610	62,170	(2.42)	733	2M	95B
1405/04/09	63,260	63,260	66,800	63,710	(2.3)	651	2M	119B
1405/04/08	65,210	65,210	65,500	65,210	(2.99)	276	734K	48B
1405/04/07	67,210	67,210	69,280	67,220	(2.97)	133	564K	38B
1405/04/06	69,780	69,080	71,200	69,280	(2.71)	1,840	4M	303B
1405/04/03	71,210	71,210	71,210	71,210	(3.0)	630	899K	64B
1405/04/01	73,410	73,410	73,410	73,410	(3.0)	804	628K	46B
1405/03/31	75,680	75,680	75,680	75,680	(3.0)	1,039	696K	53B
1405/03/30	78,020	78,020	78,020	78,020	(3.0)	134	2M	159B
1405/03/27	80,430	80,430	80,430	80,430	(2.99)	114	501K	40B
1405/03/26	86,780	81,740	86,780	82,910	(1.6)	650	3M	209B
1405/03/25	84,260	84,260	84,260	84,260	2.99	148	711K	60B
1405/03/24	81,810	81,700	81,810	81,810	3.00	728	5M	374B
1405/03/23	79,430	77,690	79,430	79,430	3.00	189	1M	83B
1405/03/20	77,800	75,000	77,860	77,120	2.01	893	3M	234B
1405/03/19	75,000	75,000	75,610	75,600	2.98	296	2M	115B
1405/03/18	73,410	73,410	73,410	73,410	(3.0)	292	2M	116B
1405/03/17	73,000	73,000	75,990	75,680	2.58	402	2M	128B
1405/03/16	75,310	73,160	75,500	73,780	(2.17)	771	5M	350B
1405/03/13	75,340	75,310	78,940	75,420	(2.85)	883	5M	341B
1405/03/12	78,330	74,000	78,330	77,630	2.08	754	3M	256B
1405/03/11	76,220	74,560	76,220	76,050	2.77	864	4M	291B
1405/03/10	74,000	74,000	74,000	74,000	2.99	125	1M	90B
1405/03/09	71,850	71,700	71,860	71,850	2.98	240	1M	88B
1405/03/06	69,000	66,220	70,300	69,770	2.21	1,222	5M	354B
1405/03/05	69,000	66,220	70,300	69,770	2.21	1,222	5M	354B
1405/03/04	68,360	66,000	68,360	68,260	2.85	988	9M	583B
1405/03/03	65,600	65,600	67,560	66,370	31.76	1,058	19M	1T
1404/12/09	58,720	55,310	58,720	55,410	(2.82)	17	87K	5B
1404/12/06	59,110	56,060	59,110	57,020	(0.64)	82	267K	15B
1404/12/05	59,520	56,080	59,520	57,390	(0.73)	93	180K	10B
1404/12/04	57,650	57,600	57,810	57,810	2.99	100	393K	23B
1404/12/03	56,360	55,190	56,590	56,130	(1.34)	104	291K	16B
1404/12/02	56,890	56,890	56,950	56,890	(2.98)	76	263K	15B
1404/11/29	61,490	58,130	61,490	58,640	(2.14)	194	509K	30B
1404/11/28	59,900	59,850	59,920	59,920	2.99	161	570K	34B
1404/11/27	56,500	56,500	58,190	58,180	2.97	106	763K	44B
1404/11/26	56,570	56,460	57,000	56,500	(2.92)	119	507K	29B
1404/11/25	60,440	56,990	60,510	58,200	(0.94)	272	941K	55B
1404/11/21	58,780	57,760	58,780	58,750	2.94	219	1M	84B
1404/11/20	57,580	54,380	57,740	57,070	1.80	327	1M	79B
1404/11/19	56,070	55,100	56,070	56,060	2.98	154	845K	47B
1404/11/18	54,440	54,440	54,440	54,440	2.99	60	380K	21B
1404/11/14	53,040	51,730	53,040	52,860	2.64	135	407K	22B
1404/11/13	51,490	51,400	51,500	51,500	3.00	75	712K	37B
1404/11/12	50,000	48,110	50,000	50,000	2.99	108	2M	82B
1404/11/11	48,130	48,130	50,500	48,550	(2.14)	110	326K	16B
1404/11/08	49,600	49,600	52,600	49,610	(2.97)	107	676K	34B
1404/11/07	51,130	51,130	51,130	51,130	(3.0)	24	217K	11B
1404/11/06	52,710	52,710	52,710	52,710	(2.98)	27	234K	12B
1404/11/05	54,400	54,250	56,300	54,330	(2.84)	46	372K	20B
1404/11/04	59,150	55,710	59,150	55,920	(2.63)	117	306K	17B
1404/11/01	56,460	56,030	57,700	57,430	2.52	100	425K	24B
1404/10/30	55,500	55,500	56,360	56,020	2.38	93	288K	16B
1404/10/29	56,360	54,000	56,360	54,720	0.0	245	440K	24B
1404/10/28	54,850	53,900	54,870	54,720	2.70	86	516K	28B
1404/10/24	52,750	52,640	54,660	53,280	(0.11)	171	210K	11B
1404/10/23	55,490	52,610	55,490	53,340	(1.59)	42	185K	10B
1404/10/22	55,080	53,440	55,080	54,200	1.35	183	232K	13B
1404/10/21	52,530	52,530	55,020	53,480	(1.24)	356	169K	9B
1404/10/20	54,510	54,110	57,000	54,150	(2.92)	54	213K	12B
1404/10/17	57,350	54,500	57,350	55,780	0.18	76	112K	6B
1404/10/16	55,750	52,900	55,770	55,680	2.83	104	341K	19B
1404/10/15	53,300	53,300	54,360	54,150	2.60	44	153K	8B
1404/10/14	52,750	52,750	55,700	52,780	(2.94)	102	762K	40B
1404/10/10	54,470	54,000	55,810	54,380	0.35	495	284K	15B
1404/10/09	54,500	54,100	54,500	54,190	(2.83)	540	455K	25B
1404/10/08	57,000	55,750	57,200	55,770	(2.96)	80	411K	23B
1404/10/07	57,250	57,250	58,600	57,470	(2.63)	684	620K	36B
1404/10/06	61,040	58,160	61,040	59,020	(0.44)	396	778K	46B
1404/10/03	59,280	59,280	59,280	59,280	2.99	67	410K	24B
1404/10/02	57,560	57,550	57,560	57,560	2.99	88	361K	21B
1404/10/01	55,390	55,340	55,930	55,890	2.91	105	729K	41B
1404/09/30	54,780	53,650	54,780	54,310	2.11	110	447K	24B
1404/09/29	53,200	52,500	53,200	53,190	2.96	213	2M	107B
1404/09/26	51,660	51,660	51,660	51,660	2.99	141	877K	45B
1404/09/25	50,160	50,150	50,160	50,160	3.00	127	2M	78B
1404/09/24	48,700	48,700	48,700	48,700	2.98	93	844K	41B
1404/09/23	46,450	45,230	47,890	47,290	1.70	749	913K	43B
1404/09/22	47,560	45,690	47,560	46,500	(0.32)	434	250K	12B
1404/09/19	46,500	46,350	47,310	46,650	1.55	141	365K	17B
1404/09/18	45,110	44,020	46,220	45,940	2.36	410	2M	82B
1404/09/17	45,340	44,390	45,340	44,880	(0.04)	281	191K	9B
1404/09/16	45,920	44,360	46,480	44,900	(1.82)	1,226	2M	109B
1404/09/15	46,390	45,170	46,390	45,730	0.02	257	196K	9B
1404/09/12	46,420	45,150	47,000	45,720	(0.59)	1,123	416K	19B
1404/09/11	47,000	45,570	47,000	45,990	0.11	748	244K	11B
1404/09/10	46,280	45,200	46,450	45,940	(0.17)	822	261K	12B
1404/09/09	46,110	45,330	46,560	46,020	(0.2)	793	239K	11B
1404/09/08	44,990	44,990	47,000	46,110	0.02	1,953	261K	12B
1404/09/05	45,210	45,200	45,500	46,100	(0.19)	40	54K	2B
1404/09/04	45,100	45,050	46,500	46,190	(0.41)	124	178K	8B
1404/09/02	47,130	45,800	47,130	46,380	0.02	526	387K	18B
1404/09/01	46,800	45,880	47,130	46,370	0.67	656	615K	29B
1404/08/28	47,130	45,500	47,130	46,060	(0.56)	1,450	720K	33B
1404/08/27	46,830	45,750	47,100	46,320	(0.13)	1,213	251K	12B
1404/08/26	46,380	45,700	46,950	46,380	(0.06)	211	55K	3B
1404/08/25	46,630	45,860	46,700	46,410	(0.02)	296	135K	6B
1404/08/24	46,610	46,400	47,190	46,420	0.09	301	78K	4B
1404/08/21	46,470	45,830	46,990	46,380	0.28	815	669K	31B
1404/08/20	46,430	45,790	47,000	46,250	0.09	413	311K	14B
1404/08/19	46,330	46,000	47,080	46,210	0.06	439	368K	17B
1404/08/18	46,560	46,040	47,150	46,180	0.17	289	201K	9B
1404/08/17	46,240	45,720	46,880	46,100	0.17	561	409K	19B
1404/08/14	46,460	45,800	46,480	46,020	0.44	759	335K	15B
1404/08/13	45,990	45,950	46,630	45,820	0.04	87	25K	1B
1404/08/12	45,840	45,790	46,490	45,800	0.33	109	193K	9B
1404/08/11	46,200	45,200	46,820	45,650	(0.52)	876	655K	30B
1404/08/10	45,600	45,260	46,820	45,890	0.95	130	362K	17B
1404/08/07	45,360	45,240	46,500	45,460	0.22	153	102K	5B
1404/08/06	45,800	44,810	46,210	45,360	1.09	90	392K	18B
1404/08/05	44,600	44,600	45,890	44,870	0.58	71	246K	11B
1404/08/04	44,270	44,270	45,600	44,610	0.63	65	174K	8B
1404/08/03	44,310	44,190	44,970	44,330	0.05	88	156K	7B
1404/07/30	44,740	44,000	45,100	44,310	0.02	163	153K	7B
1404/07/29	44,660	43,700	45,060	44,300	(0.2)	949	497K	22B
1404/07/28	45,720	43,920	46,000	44,390	(1.94)	1,242	1M	51B
1404/07/27	45,710	44,950	46,000	45,270	0.02	452	430K	19B
1404/07/26	45,000	44,500	45,760	45,260	1.87	141	627K	28B
1404/07/23	45,050	43,950	45,050	44,430	(0.11)	333	517K	23B
1404/07/22	45,230	44,080	45,230	44,480	(0.02)	443	1M	50B
1404/07/21	45,200	44,110	45,230	44,490	0.11	176	241K	11B
1404/07/20	43,810	43,800	44,990	44,440	1.44	227	2M	67B
1404/07/19	45,100	43,000	45,100	43,810	(0.25)	314	822K	36B
1404/07/16	44,310	43,290	44,290	43,920	(0.41)	699	912K	40B
1404/07/15	45,500	43,470	45,500	44,100	(0.41)	1,363	1M	48B
1404/07/14	44,190	44,050	45,500	44,280	0.20	48	178K	8B
1404/07/13	45,320	43,970	45,850	44,190	(2.49)	674	2M	100B
1404/07/12	45,500	44,590	45,920	45,320	1.64	83	498K	23B
1404/07/09	44,720	43,970	44,720	44,590	(0.34)	824	208K	9B
1404/07/08	44,810	44,270	45,700	44,740	(0.2)	162	155K	7B
1404/07/07	45,360	44,420	45,750	44,830	0.92	83	262K	12B
1404/07/06	45,640	44,260	45,640	44,420	0.20	214	237K	11B
1404/07/05	44,320	43,100	44,440	44,330	2.73	117	755K	33B
1404/07/02	42,940	42,840	43,990	43,150	(2.29)	1,069	502K	22B
1404/07/01	44,480	43,490	44,480	44,160	(0.25)	217	154K	7B
1404/06/31	45,000	43,990	45,000	44,270	0.39	254	248K	11B
1404/06/30	45,000	43,690	45,000	44,100	(0.54)	948	463K	20B
1404/06/29	44,490	44,040	44,500	44,340	(2.33)	595	502K	22B
1404/06/26	45,430	44,830	46,450	45,400	(0.07)	98	70K	3B
1404/06/25	46,000	44,720	46,000	45,430	(0.11)	129	164K	7B
1404/06/24	45,240	45,000	46,580	45,480	0.55	141	372K	17B
1404/06/23	44,550	44,490	45,890	45,230	1.50	116	498K	23B
1404/06/22	45,470	44,410	45,470	44,560	0.18	25	126K	6B
1404/06/18	44,700	44,180	44,700	44,480	(0.02)	112	101K	4B
1404/06/17	44,260	43,790	45,380	44,490	0.98	113	337K	15B
1404/06/16	44,160	43,680	44,160	44,060	(0.23)	70	193K	8B
1404/06/15	45,240	43,590	45,250	44,160	0.50	121	204K	9B
1404/06/12	43,090	43,090	44,380	43,940	1.97	69	568K	25B
1404/06/11	43,370	43,370	43,490	43,090	2.04	44	413K	18B
1404/06/09	41,440	41,050	42,690	42,230	1.88	105	477K	20B
1404/06/08	40,740	40,400	41,800	41,450	(0.46)	31	110K	4B
1404/06/05	40,750	40,750	42,770	41,640	0.26	51	86K	4B
1404/06/04	41,470	41,320	42,520	41,530	0.58	74	229K	10B
1404/06/03	42,490	40,750	42,490	41,290	0.07	284	214K	9B
1404/06/01	41,450	41,450	42,290	41,260	0.49	29	100K	4B
1404/05/29	41,700	41,370	42,060	41,060	0.54	43	142K	6B
1404/05/28	41,000	40,740	41,710	40,840	0.84	55	195K	8B
1404/05/27	40,370	40,320	41,370	40,500	0.82	58	186K	8B
1404/05/26	40,980	40,800	40,980	40,170	0.96	53	190K	8B
1404/05/25	39,180	38,490	40,870	39,790	0.28	124	150K	6B
1404/05/22	39,000	38,750	39,200	39,680	(0.65)	52	137K	5B
1404/05/21	40,080	39,320	40,490	39,940	(0.35)	261	252K	10B
1404/05/20	39,700	39,010	39,700	40,080	(0.17)	25	46K	2B
1404/05/19	39,500	39,320	40,000	40,150	(0.12)	33	42K	2B
1404/05/18	40,280	39,640	41,200	40,200	(0.2)	186	143K	6B
1404/05/15	39,670	39,670	39,970	40,280	(0.3)	115	122K	5B
1404/05/14	41,300	39,940	41,300	40,400	(0.32)	212	207K	8B
1404/05/13	40,280	40,280	41,490	40,530	(2.38)	618	952K	39B
1404/05/12	40,850	40,850	43,000	41,520	(1.4)	1,293	1M	51B
1404/05/11	42,110	42,110	42,110	42,110	(2.99)	491	3M	138B
1404/05/08	42,570	42,570	42,570	43,410	(1.07)	17	215K	9B
1404/05/07	43,030	43,030	43,030	43,880	(1.08)	16	214K	9B
1404/05/06	44,000	43,530	44,000	44,360	(1.14)	36	229K	10B
1404/05/05	45,120	44,420	45,120	44,870	(0.04)	254	193K	9B
1404/05/04	45,950	44,000	45,950	44,890	(0.11)	146	185K	8B
1404/05/01	44,500	43,720	45,620	44,940	(0.29)	201	502K	23B
1404/04/31	45,700	44,050	46,430	45,070	(0.11)	484	894K	40B
1404/04/30	45,120	45,120	45,120	45,120	2.99	162	4M	165B
1404/04/29	43,810	43,800	43,810	43,810	2.99	73	1M	56B
1404/04/28	42,520	42,520	43,500	42,540	0.71	62	158K	7B
1404/04/25	42,580	42,570	43,390	42,240	0.21	71	84K	4B
1404/04/24	42,800	42,450	42,810	42,150	0.31	123	110K	5B
1404/04/23	43,270	41,220	43,270	42,020	(0.02)	788	290K	12B
1404/04/22	43,170	41,670	43,170	42,030	0.24	728	330K	14B
1404/04/21	41,890	41,890	43,020	41,930	0.38	194	265K	11B
1404/04/18	41,670	41,670	43,000	41,770	(2.75)	1,636	635K	27B
1404/04/17	42,800	42,260	43,530	42,950	(1.4)	103	284K	12B
1404/04/16	43,250	43,100	44,140	43,560	(0.25)	295	159K	7B
1404/04/11	43,670	43,670	43,670	43,670	(3.0)	2,740	4M	163B
1404/04/10	44,140	44,140	44,140	45,020	(1.05)	25	211K	9B
1404/04/09	45,500	45,500	45,500	45,500	(2.99)	38	600K	27B
1404/04/08	46,900	46,900	46,900	46,900	(3.0)	52	664K	31B
1404/04/07	48,150	48,150	48,150	48,350	(2.58)	541	517K	25B
1404/03/21	49,660	49,470	50,600	49,630	0.0	73	25K	1B
1404/03/20	50,200	48,820	50,820	49,630	(1.14)	1,762	437K	22B
1404/03/19	51,190	49,670	51,240	50,200	(1.95)	627	574K	29B
1404/03/18	51,130	50,910	51,600	51,200	0.08	385	212K	11B
1404/03/17	52,340	50,870	53,300	51,160	(2.27)	1,387	785K	40B
1404/03/13	52,360	52,110	52,960	52,350	(0.02)	125	47K	2B
1404/03/12	53,710	52,200	53,710	52,360	0.29	72	201K	11B
1404/03/11	53,300	51,540	53,300	52,210	(0.21)	327	132K	7B
1404/03/10	52,710	51,730	53,000	52,320	(0.74)	1,784	372K	19B
1404/03/07	53,990	51,650	54,030	52,710	0.48	277	252K	13B
1404/03/06	52,480	51,100	52,500	52,460	2.90	136	780K	41B
1404/03/05	52,310	50,810	52,320	50,980	0.35	119	93K	5B
1404/03/04	52,470	49,740	52,480	50,800	(0.31)	583	510K	26B
1404/03/03	51,170	50,120	51,170	50,960	2.58	150	612K	31B
1404/02/31	48,290	47,930	49,730	49,680	2.88	184	1M	53B
1404/02/30	49,000	47,850	49,000	48,290	(0.1)	307	109K	5B
1404/02/29	47,280	47,270	50,190	48,340	(0.8)	99	232K	11B
1404/02/28	48,800	47,800	48,840	48,730	(0.27)	273	129K	6B
1404/02/27	50,710	47,950	50,710	48,860	(0.79)	1,129	273K	13B
1404/02/24	48,610	48,610	49,880	49,250	1.69	98	340K	17B
1404/02/23	48,470	48,470	49,220	48,430	1.34	84	275K	14B
1404/02/22	48,390	47,510	48,460	47,790	1.57	157	368K	18B
1404/02/21	47,880	45,780	48,270	47,050	0.38	418	326K	15B
1404/02/20	46,870	46,870	46,890	46,870	(2.98)	1,642	831K	39B
1404/02/17	50,700	48,140	50,700	48,310	(2.64)	2,110	688K	33B
1404/02/16	51,950	49,360	51,950	49,620	(2.48)	1,265	1M	52B
1404/02/15	50,970	50,010	50,980	50,880	2.79	184	932K	47B
1404/02/14	48,750	48,660	50,270	49,500	1.41	198	607K	30B
1404/02/13	49,350	48,030	49,850	48,810	(1.09)	1,416	455K	22B
1404/02/10	49,340	49,030	49,350	49,350	2.98	326	2M	98B
1404/02/09	46,630	46,630	47,920	47,920	2.99	120	789K	38B
1404/02/08	47,450	46,760	47,650	46,530	0.56	91	117K	6B
1404/02/07	47,510	46,140	47,510	46,270	0.28	188	236K	11B
1404/02/06	46,950	45,630	46,950	46,140	1.21	124	287K	13B
1404/02/03	45,980	45,950	46,240	45,590	1.54	162	312K	14B
1404/02/02	45,110	44,000	45,900	44,900	0.56	272	362K	16B
1404/02/01	44,940	43,950	44,940	44,650	2.31	210	2M	67B
1404/01/31	43,690	42,600	43,860	43,640	2.47	252	648K	28B
1404/01/30	41,800	41,410	43,810	42,590	(0.07)	289	476K	20B
1404/01/27	45,110	42,500	45,110	42,620	(2.72)	1,207	857K	37B
1404/01/26	45,820	43,260	45,820	43,810	(1.75)	1,186	469K	20B
1404/01/25	45,820	43,160	45,820	44,590	0.22	1,505	834K	37B
1404/01/24	44,940	44,940	44,940	44,490	1.95	81	392K	18B
1404/01/23	43,500	42,750	43,720	43,640	2.80	273	762K	33B
1404/01/20	42,500	42,360	43,500	42,450	0.50	134	177K	8B
1404/01/19	41,900	41,900	42,250	42,240	2.97	160	715K	30B
1404/01/18	40,900	40,900	41,410	41,020	2.01	216	413K	17B
1404/01/17	39,720	39,720	40,910	40,210	1.23	116	261K	11B
1404/01/16	40,000	38,950	40,000	39,720	0.0	314	212K	8B
1404/01/10	39,750	39,310	40,910	39,720	(0.18)	375	225K	9B
1404/01/09	40,940	39,550	40,940	39,790	0.03	532	88K	4B
1404/01/06	39,780	39,480	40,580	39,780	(0.03)	839	196K	8B
1404/01/05	40,720	39,720	40,940	39,790	0.10	302	114K	5B
1403/12/28	40,990	38,840	40,990	39,750	(0.6)	829	178K	7B
1403/12/27	41,750	39,460	41,750	39,990	(1.7)	113	403K	16B
1403/12/21	48,490	46,130	48,490	46,900	(0.4)	1,033	350K	16B
1403/12/20	48,420	46,680	48,420	47,090	0.11	684	211K	10B
1403/12/19	47,110	46,060	47,490	47,040	(0.93)	1,287	699K	33B
1403/12/18	47,600	47,110	48,000	47,480	(0.04)	119	182K	9B
1403/12/15	47,450	47,450	48,740	47,500	0.08	212	105K	5B
1403/12/14	46,070	46,070	48,790	47,460	(0.06)	175	118K	6B
1403/12/13	48,000	46,480	48,000	47,490	(0.88)	75	182K	8B
1403/12/12	48,250	47,100	48,960	47,910	(0.5)	290	168K	8B
1403/12/11	49,500	47,880	49,500	48,150	0.10	345	172K	8B
1403/12/08	48,100	47,980	48,980	48,100	0.0	107	44K	2B
1403/12/07	48,500	48,120	49,280	48,100	0.02	29	16K	754M
1403/12/06	48,020	48,000	49,450	48,090	0.15	55	66K	3B
1403/12/05	46,930	46,930	49,100	48,020	0.04	54	72K	3B
1403/12/04	47,280	47,270	48,360	48,000	(0.48)	742	298K	14B
1403/12/01	47,350	47,350	48,720	48,230	(1.05)	1,737	328K	16B
1403/11/30	48,760	47,590	50,190	48,740	0.02	419	360K	18B
1403/11/29	49,800	48,520	49,800	48,730	0.29	567	218K	11B
1403/11/28	48,400	47,800	49,500	48,590	(1.38)	912	402K	19B
1403/11/27	49,430	48,140	50,890	49,270	(0.42)	552	185K	9B
1403/11/23	51,600	48,730	51,720	49,480	(1.49)	2,007	680K	34B
1403/11/21	49,440	49,220	50,340	50,230	2.76	326	726K	36B
1403/11/17	48,810	48,340	49,790	48,880	1.12	211	270K	13B
1403/11/16	48,000	48,000	49,400	48,340	0.10	81	72K	3B
1403/11/15	49,650	48,430	49,650	48,290	0.17	239	119K	6B
1403/11/14	49,450	48,490	49,450	48,210	0.40	289	158K	8B
1403/11/13	49,320	47,920	49,320	48,020	0.25	54	71K	3B
1403/11/10	49,200	47,400	49,210	47,900	0.25	235	107K	5B
1403/11/08	46,420	46,350	47,810	47,780	2.93	163	690K	33B
1403/11/07	47,560	46,030	47,560	46,420	0.52	149	145K	7B
1403/11/06	46,340	46,330	46,360	46,180	2.60	121	522K	24B
1403/11/03	43,700	43,700	45,050	45,010	2.90	114	623K	28B
1403/11/02	43,130	42,870	44,230	43,740	1.84	311	556K	24B
1403/11/01	42,470	42,260	43,950	42,950	(1.4)	1,601	438K	19B
1403/10/30	44,500	43,600	44,500	43,560	0.25	74	95K	4B
1403/10/29	42,360	42,360	44,610	43,450	(0.44)	627	205K	9B
1403/10/26	43,250	42,000	44,540	43,640	0.90	135	245K	11B
1403/10/24	43,160	43,030	44,000	43,250	0.21	395	236K	10B
1403/10/23	43,430	42,540	43,430	43,160	(0.37)	712	178K	8B
1403/10/22	45,080	42,460	45,080	43,320	(1.03)	1,121	500K	22B
1403/10/19	44,430	43,070	44,430	43,770	1.46	158	531K	23B
1403/10/18	43,140	43,140	43,140	43,140	2.98	143	1M	53B
1403/10/17	41,890	41,890	41,890	41,890	3.00	168	1M	54B
1403/10/16	40,280	39,510	40,670	40,670	2.99	99	1M	53B
1403/10/15	38,540	38,540	39,530	39,490	2.89	128	1M	42B
1403/10/12	38,410	38,170	38,600	38,380	(0.08)	134	281K	11B
1403/10/11	38,910	37,660	38,910	38,410	(0.67)	10,213	222K	8B
1403/10/10	39,000	38,340	39,000	38,670	(0.08)	461	128K	5B
1403/10/09	38,650	38,250	38,650	38,700	(0.15)	162	104K	4B
1403/10/08	39,940	38,250	39,940	38,760	(0.28)	229	143K	5B
1403/10/05	38,900	38,390	39,110	38,870	(0.61)	454	422K	16B
1403/10/04	39,000	38,660	39,600	39,110	(0.43)	284	353K	14B
1403/10/03	39,260	38,980	39,260	39,280	(0.3)	161	197K	8B
1403/10/02	39,250	38,190	40,140	39,400	0.08	1,061	525K	21B
1403/10/01	40,330	39,240	40,460	39,370	0.18	75	111K	4B
1403/09/28	39,300	39,100	39,500	39,300	0.0	694	221K	9B
1403/09/27	39,860	39,130	40,300	39,300	0.36	560	123K	5B
1403/09/26	39,940	37,700	39,940	39,160	0.95	260	456K	18B
1403/09/25	38,440	38,440	39,540	38,790	1.04	137	296K	12B
1403/09/24	37,900	37,900	38,950	38,390	1.51	82	316K	12B
1403/09/21	37,000	36,880	37,980	37,820	2.55	82	606K	23B
1403/09/20	37,040	36,720	37,700	36,880	0.71	49	169K	6B
1403/09/19	35,810	35,810	36,860	36,620	2.32	102	501K	18B
1403/09/18	35,970	35,130	35,990	35,790	(0.5)	400	295K	11B
1403/09/17	36,100	35,010	36,100	35,970	(0.33)	52	113K	4B
1403/09/14	36,570	35,510	36,570	36,090	1.63	123	364K	13B
1403/09/13	35,550	34,800	35,550	35,510	2.87	91	579K	21B
1403/09/12	33,210	33,210	34,520	34,520	2.98	101	952K	33B
1403/09/11	33,410	33,110	34,410	33,520	0.33	93	90K	3B
1403/09/10	34,140	32,400	34,300	33,410	0.30	82	308K	10B
1403/09/07	32,400	32,400	34,100	33,310	0.06	56	92K	3B
1403/09/06	34,450	32,530	34,450	33,290	(0.54)	68	278K	9B
1403/09/05	33,180	33,180	34,110	33,470	1.06	74	240K	8B
1403/09/04	32,000	32,000	33,610	33,120	1.47	115	450K	15B
1403/09/03	32,980	32,120	32,980	32,640	0.37	47	380K	12B
1403/08/30	32,140	32,030	33,070	32,520	1.18	83	289K	10B
1403/08/29	31,220	31,220	32,990	32,140	0.09	44	125K	4B
1403/08/28	31,000	31,000	32,200	32,110	2.69	141	865K	28B
1403/08/27	30,790	30,790	31,800	31,270	0.51	27	159K	5B
1403/08/26	30,600	30,600	31,110	31,110	2.98	105	753K	23B
1403/08/23	30,780	29,910	30,910	30,210	0.23	46	104K	3B
1403/08/22	30,600	29,310	30,690	30,140	0.03	26	113K	3B
1403/08/21	29,300	29,290	31,050	30,130	(0.07)	51	181K	5B
1403/08/20	30,240	30,000	30,380	30,150	2.20	75	445K	14B
1403/08/19	30,250	29,420	30,250	29,500	0.44	35	92K	3B
1403/08/16	28,700	28,700	28,770	29,370	0.0	6	3K	91M
1403/08/15	29,000	29,000	29,850	29,370	0.0	42	64K	2B
1403/08/14	28,540	28,530	29,700	29,370	(0.14)	122	191K	6B
1403/08/13	30,500	29,010	30,500	29,410	(1.64)	85	333K	10B
1403/08/12	29,230	29,190	29,800	29,900	(0.63)	60	145K	4B
1403/08/09	30,030	30,010	30,690	30,090	0.13	33	144K	4B
1403/08/08	29,700	29,650	30,700	30,050	0.30	120	236K	7B
1403/08/07	30,080	29,830	30,690	29,960	0.54	31	117K	4B
1403/08/06	30,020	29,310	30,030	29,800	2.19	61	457K	14B
1403/08/05	29,930	29,930	29,930	29,160	0.34	27	67K	2B
1403/08/02	28,400	28,350	28,900	29,060	(0.55)	62	116K	3B
1403/08/01	28,860	28,860	28,930	29,220	(1.78)	104	357K	10B
1403/07/30	29,750	29,750	30,500	29,750	(3.0)	372	1M	32B
1403/07/29	30,370	30,220	30,370	30,670	(1.54)	302	322K	10B
1403/07/28	30,630	30,580	30,630	31,150	(1.17)	173	241K	7B
1403/07/25	30,710	30,710	31,700	31,520	(0.1)	338	93K	3B
1403/07/24	30,720	30,660	30,720	31,550	(0.06)	20	15K	471M
1403/07/23	32,170	31,360	32,170	31,570	0.29	179	247K	8B
1403/07/22	32,090	31,200	32,090	31,480	0.10	367	280K	9B
1403/07/21	32,000	31,320	32,000	31,450	0.03	327	498K	16B
1403/07/18	31,470	31,320	31,490	31,440	0.83	294	627K	20B
1403/07/17	31,400	31,030	31,420	31,180	0.13	1,194	227K	7B
1403/07/16	30,860	30,860	31,450	31,140	(0.1)	1,067	230K	7B
1403/07/15	30,960	30,960	30,960	31,170	(0.32)	52	197K	6B
1403/07/14	31,390	31,080	31,390	31,270	(0.38)	569	321K	10B
1403/07/11	31,240	31,240	31,700	31,390	0.0	371	99K	3B
1403/07/10	31,300	31,270	31,300	31,390	(0.6)	542	372K	12B
1403/07/09	31,360	31,360	31,770	31,580	(0.28)	959	297K	9B
1403/07/08	31,420	31,420	31,790	31,670	(0.19)	87	153K	5B
1403/07/07	31,470	31,470	31,580	31,730	(0.16)	44	95K	3B
1403/07/04	32,100	31,730	32,100	31,780	0.0	41	211K	7B
1403/07/03	31,770	31,680	32,150	31,780	0.47	61	245K	8B
1403/07/02	31,380	31,380	32,000	31,630	(0.03)	46	369K	12B
1403/07/01	32,200	31,600	32,200	31,640	0.29	112	220K	7B
1403/06/28	31,850	31,500	31,850	31,550	0.03	162	80K	3B
1403/06/27	31,720	31,500	32,330	31,540	0.48	168	271K	9B
1403/06/26	31,710	31,110	31,710	31,390	(0.1)	736	170K	5B
1403/06/25	31,740	31,070	31,740	31,420	(0.03)	202	51K	2B
1403/06/24	31,610	31,130	31,610	31,430	(0.06)	294	144K	5B
1403/06/21	31,960	30,850	31,960	31,450	(0.73)	487	231K	7B
1403/06/20	31,640	31,640	31,980	31,680	0.03	104	55K	2B
1403/06/19	32,070	31,650	32,070	31,670	0.13	141	84K	3B
1403/06/18	31,920	31,630	31,920	31,630	0.03	265	74K	2B
1403/06/17	32,080	31,280	32,080	31,620	0.0	237	86K	3B
1403/06/13	32,060	31,720	32,060	31,620	0.25	563	114K	4B
1403/06/11	31,990	31,470	31,990	31,540	0.22	963	136K	4B
1403/06/10	31,480	31,420	31,480	31,470	1.94	82	760K	24B
1403/06/07	31,420	31,230	31,420	30,870	0.19	109	75K	2B
1403/06/06	30,990	30,880	30,990	30,810	1.38	65	433K	13B
1403/06/05	30,850	30,840	30,880	30,390	0.36	43	116K	4B
1403/06/03	30,820	30,540	30,830	30,280	0.17	49	53K	2B
1403/05/31	29,650	29,640	30,800	30,230	(0.03)	899	415K	13B
1403/05/30	30,540	30,090	30,540	30,240	0.0	214	226K	7B
1403/05/29	30,750	30,450	30,750	30,240	0.30	36	120K	4B
1403/05/28	30,670	30,660	30,670	30,150	0.27	45	82K	3B
1403/05/27	30,300	29,410	30,570	30,070	0.30	201	221K	7B
1403/05/24	30,010	30,000	30,010	29,980	0.87	49	545K	16B
1403/05/23	29,560	29,560	29,560	29,720	(0.44)	35	273K	8B
1403/05/22	29,610	29,610	30,000	29,850	(0.17)	1,080	260K	8B
1403/05/21	29,790	29,720	29,790	29,900	(0.4)	50	248K	7B
1403/05/20	30,010	29,980	30,300	30,020	0.03	101	41K	1B
1403/05/16	30,150	30,000	30,300	30,010	0.03	268	67K	2B
1403/05/15	30,310	29,710	30,310	30,000	(0.03)	590	128K	4B
1403/05/14	30,190	29,840	30,190	30,010	0.37	74	237K	7B
1403/05/13	30,040	29,230	30,040	29,900	(0.47)	254	166K	5B
1403/05/10	30,260	29,810	30,350	30,040	(1.09)	173	743K	22B
1403/05/09	31,100	30,300	31,170	30,370	0.33	174	175K	5B
1403/05/08	30,500	30,130	30,980	30,270	0.03	73	121K	4B
1403/05/06	30,610	29,880	30,980	30,260	1.07	158	405K	12B
1403/05/03	30,990	29,600	30,990	29,940	(0.1)	44	111K	3B
1403/05/02	30,990	30,110	31,140	29,970	0.23	43	66K	2B
1403/05/01	29,860	29,850	30,450	29,900	0.10	141	68K	2B
1403/04/31	30,610	29,660	30,610	29,870	(2.42)	190	551K	16B
1403/04/30	30,550	30,410	31,180	30,610	0.20	173	163K	5B
1403/04/27	30,660	30,660	31,390	30,550	0.07	104	53K	2B
1403/04/24	31,100	30,870	31,400	30,530	0.39	77	102K	3B
1403/04/23	30,420	30,420	31,030	30,410	0.40	45	134K	4B
1403/04/20	30,180	30,060	30,970	30,290	0.33	126	171K	5B
1403/04/19	30,170	29,900	30,500	30,190	0.03	139	111K	3B
1403/04/18	30,970	30,150	30,980	30,180	0.13	82	80K	2B
1403/04/17	30,680	30,000	30,680	30,140	4.11	137	419K	13B
1403/04/16	30,420	30,420	30,420	28,950	0.87	32	89K	3B
1403/04/13	29,000	29,000	29,430	28,700	0.21	24	65K	2B
1403/04/12	28,930	28,930	29,800	28,640	0.07	13	20K	579M
1403/04/11	29,560	29,010	29,990	28,620	0.18	60	45K	1B
1403/04/10	29,700	28,260	29,700	28,570	(0.03)	72	68K	2B
1403/04/09	28,320	28,290	29,900	28,580	0.92	56	167K	5B
1403/04/06	28,830	28,280	28,830	28,320	0.18	58	88K	3B
1403/04/04	28,270	28,270	28,270	28,270	1.98	52	1M	35B
1403/04/03	27,940	27,940	28,020	27,720	0.87	41	264K	7B
1403/04/02	27,240	27,240	27,510	27,480	1.85	63	748K	21B
1403/03/30	27,360	27,360	27,360	26,980	0.56	46	175K	5B
1403/03/29	27,270	27,000	27,270	26,830	0.34	44	129K	4B
1403/03/27	26,990	26,680	27,220	26,740	0.04	61	48K	1B
1403/03/26	26,990	26,600	26,990	26,730	0.98	52	303K	8B
1403/03/23	26,930	26,930	26,930	26,470	0.23	29	75K	2B
1403/03/22	26,390	26,390	26,410	26,410	1.97	77	1M	34B
1403/03/21	26,290	26,060	26,330	25,900	0.27	45	117K	3B
1403/03/20	25,800	25,560	26,000	25,830	0.12	167	342K	9B
1403/03/19	26,140	25,620	26,470	25,800	(1.3)	1,074	492K	13B
1403/03/16	26,160	26,110	26,640	26,140	(1.88)	586	793K	21B
1403/03/13	26,140	26,130	26,910	26,640	(0.04)	192	53K	1B
1403/03/12	26,450	26,440	27,000	26,650	(0.04)	59	59K	2B
1403/03/09	26,700	26,250	27,000	26,660	0.0	141	298K	8B
1403/03/08	26,700	26,590	26,800	26,660	0.19	291	355K	9B
1403/03/07	26,270	26,270	26,790	26,610	(0.71)	64	214K	6B
1403/03/06	26,550	26,540	26,790	26,800	(1.03)	49	312K	8B
1403/03/05	27,400	26,860	27,400	27,080	(1.17)	551	497K	13B
1403/03/01	27,120	27,100	27,800	27,400	(0.07)	42	39K	1B
1403/02/30	27,280	26,060	27,280	27,420	(2.14)	117	320K	9B
1403/02/29	27,100	27,100	28,830	28,020	(0.04)	112	207K	6B
1403/02/26	28,040	27,040	28,450	28,030	(0.04)	416	188K	5B
1403/02/25	28,100	27,120	28,740	28,040	(1.27)	509	396K	11B
1403/02/24	27,900	27,270	27,900	28,400	(0.91)	61	116K	3B
1403/02/23	28,530	27,650	28,980	28,660	(1.44)	155	319K	9B
1403/02/22	29,190	28,590	29,500	29,080	(0.38)	177	168K	5B
1403/02/19	29,900	29,000	29,900	29,190	0.17	135	206K	6B
1403/02/18	28,760	28,740	29,610	29,140	0.31	139	236K	7B
1403/02/17	29,100	28,680	29,150	29,050	(1.73)	103	457K	13B
1403/02/16	29,800	29,100	29,890	29,560	(0.2)	98	133K	4B
1403/02/12	29,850	29,240	29,850	29,620	(0.03)	284	128K	4B
1403/02/11	29,880	29,210	29,880	29,630	(0.64)	103	250K	7B
1403/02/10	29,840	29,550	29,940	29,820	(0.07)	72	70K	2B
1403/02/09	29,960	29,500	29,960	29,840	(0.43)	105	270K	8B
1403/02/08	29,900	29,510	30,330	29,970	(0.37)	79	148K	4B
1403/02/05	29,700	29,600	30,880	30,080	2.49	153	391K	12B
1403/02/04	29,100	29,100	29,630	29,350	(0.1)	106	224K	7B
1403/02/03	29,610	29,160	29,990	29,380	(1.44)	254	733K	22B
1403/02/02	30,760	29,500	30,760	29,810	(0.83)	241	439K	13B
1403/02/01	30,710	29,700	31,950	30,060	(2.72)	554	970K	29B
1403/01/29	30,710	30,710	31,300	30,900	(0.39)	84	293K	9B
1403/01/28	30,820	30,820	30,820	31,020	(0.35)	50	217K	7B
1403/01/27	30,930	30,930	31,550	31,130	(0.35)	215	597K	19B
1403/01/26	31,050	31,050	31,050	31,240	(0.38)	23	230K	7B
1403/01/25	32,200	30,440	32,200	31,360	(2.64)	543	472K	15B
1403/01/21	32,100	31,510	32,500	32,210	0.34	480	759K	24B
1403/01/14	37,590	37,050	38,100	37,630	0.40	395	1M	38B
1403/01/11	37,400	36,600	37,880	37,480	2.24	280	1M	56B
1403/01/08	36,570	36,540	37,360	36,660	0.25	123	118K	4B
1403/01/07	36,200	36,050	37,100	36,570	1.56	200	539K	20B
1403/01/06	37,240	36,000	37,240	36,010	0.53	197	344K	12B
1403/01/05	36,120	35,720	37,330	35,820	0.82	168	254K	9B
1402/12/28	35,800	35,460	36,000	35,530	0.17	125	191K	7B
1402/12/27	35,430	35,430	36,000	35,470	0.06	78	140K	5B
1402/12/26	35,130	34,060	35,890	35,450	(0.39)	673	183K	6B
1402/12/23	35,000	34,060	36,000	35,590	(0.22)	191	145K	5B
1402/12/22	35,870	34,590	35,870	35,670	(1.68)	419	380K	13B
1402/12/21	37,100	35,870	37,100	36,280	(0.41)	283	399K	14B
1402/12/20	36,630	35,510	37,500	36,430	3.76	199	624K	23B
1402/12/19	35,000	34,750	35,980	35,110	2.54	168	519K	18B
1402/12/16	34,500	34,050	34,970	34,240	0.56	94	202K	7B
1402/12/15	33,540	33,540	34,660	34,050	4.16	209	532K	18B
1402/12/14	32,960	32,240	33,400	32,690	0.37	121	216K	7B
1402/12/13	30,130	30,100	32,730	32,570	6.47	155	636K	21B
1402/12/12	31,300	30,320	31,520	30,590	0.72	146	177K	6B
1402/12/09	31,400	30,200	31,400	30,370	0.26	105	197K	6B
1402/12/08	30,120	30,120	30,880	30,290	(0.03)	60	206K	6B
1402/12/07	31,900	29,960	31,900	30,300	0.10	119	196K	6B
1402/12/05	30,800	30,260	30,890	30,270	0.13	76	80K	2B
1402/12/02	29,480	29,480	30,800	30,230	0.03	67	304K	9B
1402/12/01	29,250	29,250	30,760	30,220	0.0	39	99K	3B
1402/11/30	30,000	29,970	30,990	30,220	0.20	91	238K	7B
1402/11/29	29,870	29,500	30,390	30,160	0.30	205	622K	19B
1402/11/28	29,490	29,490	30,180	30,070	(0.17)	57	202K	6B
1402/11/25	30,360	29,960	30,400	30,120	0.07	61	86K	3B
1402/11/24	30,000	29,510	30,310	30,100	(0.07)	36	58K	2B
1402/11/23	30,000	29,990	30,210	30,120	(0.03)	39	60K	2B
1402/11/21	30,360	29,980	30,360	30,130	0.0	85	79K	2B
1402/11/18	30,000	29,780	30,330	30,130	(0.36)	426	332K	10B
1402/11/17	30,000	29,990	30,690	30,240	0.0	149	372K	11B
1402/11/16	30,000	30,000	30,620	30,240	(0.1)	64	111K	3B
1402/11/15	30,820	29,970	30,820	30,270	(0.13)	85	111K	3B
1402/11/14	31,000	30,060	31,000	30,310	(1.69)	495	729K	22B
1402/11/11	30,410	30,400	31,100	30,830	(0.16)	78	182K	6B
1402/11/10	29,300	29,300	31,280	30,880	(1.31)	182	469K	14B
1402/11/09	31,320	30,930	31,510	31,290	0.38	176	742K	23B
1402/11/08	30,260	30,260	31,450	31,170	0.16	57	155K	5B
1402/11/07	32,200	31,000	32,200	31,120	0.55	40	128K	4B
1402/11/04	30,950	30,290	31,600	30,950	(0.48)	180	196K	6B
1402/11/03	30,850	30,070	31,320	31,100	(0.89)	107	229K	7B
1402/11/02	30,330	30,330	31,610	31,380	0.10	38	138K	4B
1402/11/01	30,880	29,340	31,540	31,350	(0.6)	67	154K	5B
1402/10/30	32,290	31,460	32,290	31,540	0.13	169	341K	11B
1402/10/27	31,500	31,000	31,800	31,500	0.0	140	282K	9B
1402/10/26	31,890	30,890	31,890	31,500	0.06	58	163K	5B
1402/10/25	30,940	30,940	31,720	31,480	0.16	121	238K	7B
1402/10/24	31,890	30,980	31,960	31,430	0.35	150	288K	9B
1402/10/23	31,890	30,700	31,890	31,320	(0.51)	223	272K	8B
1402/10/20	31,280	30,910	32,200	31,480	(1.35)	384	492K	15B
1402/10/19	32,010	31,270	32,750	31,910	0.25	1,063	513K	16B
1402/10/18	31,210	31,210	33,200	31,830	(0.09)	136	204K	6B
1402/10/17	32,540	31,190	32,540	31,860	(0.44)	139	192K	6B
1402/10/16	31,500	31,160	32,990	32,000	(2.11)	453	491K	16B
1402/10/13	33,330	31,500	33,830	32,690	(1.98)	217	788K	26B
1402/10/12	33,800	33,230	33,830	33,350	0.15	64	200K	7B
1402/10/11	33,100	32,410	33,840	33,300	0.82	81	242K	8B
1402/10/10	32,390	32,300	33,800	33,030	0.30	138	254K	8B
1402/10/09	32,010	32,010	33,490	32,930	1.42	150	464K	15B
1402/10/06	32,950	32,350	32,950	32,470	0.34	151	416K	14B
1402/10/05	30,720	30,720	32,770	32,360	1.03	488	548K	18B
1402/10/04	31,840	31,500	32,500	32,030	0.28	92	167K	5B
1402/10/03	31,960	31,840	32,000	31,940	(0.06)	235	334K	11B
1402/10/02	32,300	31,930	32,300	31,960	0.0	124	227K	7B
1402/09/29	31,370	31,360	32,350	31,960	1.78	1,146	1M	38B
1402/09/28	30,700	30,700	31,680	31,400	(0.25)	94	160K	5B
1402/09/27	31,540	30,260	32,280	31,480	(0.16)	211	596K	19B
1402/09/25	31,890	31,410	32,000	31,530	0.32	148	261K	8B
1402/09/22	31,590	31,170	31,990	31,430	0.83	216	364K	11B
1402/09/21	30,510	30,510	31,550	31,170	0.84	84	350K	11B
1402/09/20	31,190	30,830	31,210	30,910	0.36	99	280K	9B
1402/09/19	30,300	30,300	31,140	30,800	0.29	49	181K	6B
1402/09/18	31,200	30,400	31,200	30,710	0.26	68	152K	5B
1402/09/15	30,460	30,460	31,000	30,630	0.56	69	207K	6B
1402/09/14	29,730	29,730	30,980	30,460	0.20	88	278K	8B
1402/09/13	28,540	28,540	31,000	30,400	0.36	169	185K	6B
1402/09/12	30,110	30,110	30,840	30,290	0.17	42	167K	5B
1402/09/11	29,400	29,400	30,900	30,240	1.10	156	303K	9B
1402/09/08	29,400	28,900	30,800	29,910	3.75	180	2M	56B
1402/09/07	29,380	28,810	29,380	28,830	0.07	83	69K	2B
1402/09/06	29,320	28,790	29,320	28,810	0.21	104	167K	5B
1402/09/05	29,180	28,850	29,180	28,750	0.45	137	278K	8B
1402/09/04	28,300	28,100	28,940	28,620	(0.17)	116	247K	7B
1402/09/01	28,700	28,300	29,140	28,670	(0.1)	56	170K	5B
1402/08/30	28,760	28,160	29,450	28,700	(1.24)	724	459K	13B
1402/08/29	28,600	28,460	29,450	29,060	(0.41)	192	148K	4B
1402/08/28	29,230	28,690	29,700	29,180	(0.17)	172	356K	10B
1402/08/27	29,100	28,750	29,300	29,230	(0.24)	265	177K	5B
1402/08/24	29,000	29,000	29,720	29,300	0.17	112	118K	3B
1402/08/23	29,010	29,000	29,610	29,250	(0.24)	100	258K	8B
1402/08/22	29,020	29,010	29,380	29,320	(0.37)	225	287K	8B
1402/08/21	29,010	29,010	29,790	29,430	(0.27)	145	170K	5B
1402/08/20	30,500	29,090	30,500	29,510	(0.47)	209	334K	10B
1402/08/17	29,000	29,000	30,000	29,650	0.20	234	123K	4B
1402/08/16	30,500	29,300	30,500	29,590	0.37	79	178K	5B
1402/08/15	28,510	28,500	30,510	29,480	3.37	211	843K	25B
1402/08/14	28,140	28,090	29,000	28,520	0.74	225	342K	10B
1402/08/13	28,500	28,340	29,300	28,310	1.22	67	359K	10B
1402/08/10	27,940	27,860	28,390	27,970	0.11	93	188K	5B
1402/08/09	27,940	27,860	28,100	27,940	0.0	73	109K	3B
1402/08/08	28,030	27,840	28,790	27,940	(0.32)	289	929K	26B
1402/08/07	27,300	27,300	29,000	28,030	(0.07)	56	94K	3B
1402/08/06	29,200	27,010	29,200	28,050	(0.64)	121	395K	11B
1402/08/03	28,240	28,000	29,300	28,230	0.25	55	101K	3B
1402/08/02	28,020	28,000	28,490	28,160	0.07	115	398K	11B
1402/08/01	28,000	27,900	28,300	28,140	0.32	76	375K	11B
1402/07/30	28,900	28,180	28,900	28,050	0.68	73	212K	6B
1402/07/29	29,490	28,140	29,500	27,860	0.61	78	108K	3B
1402/07/26	27,110	27,060	27,800	27,690	(0.07)	97	364K	10B
1402/07/25	29,380	27,060	29,380	27,710	(0.75)	140	233K	6B
1402/07/19	28,720	27,460	28,770	27,920	(2.79)	569	832K	23B
1402/07/18	27,520	27,520	28,780	28,720	(0.1)	41	27K	771M
1402/07/12	28,010	28,010	29,000	28,750	(0.52)	162	234K	7B
1402/07/10	29,050	28,250	29,050	28,900	(0.62)	134	207K	6B
1402/07/09	28,320	28,320	29,000	29,080	(1.56)	199	299K	9B
1402/07/08	28,900	28,890	29,800	29,540	(1.63)	276	396K	12B
1402/07/05	29,310	29,310	30,290	30,030	(1.41)	371	395K	12B
1402/07/04	30,010	29,870	30,780	30,460	(1.14)	175	272K	8B
1402/07/03	31,000	30,060	31,200	30,810	(0.84)	329	314K	10B
1402/07/01	30,150	30,150	32,400	31,070	(0.16)	164	362K	11B
1402/06/29	31,300	30,470	32,100	31,120	3.70	229	709K	22B
1402/06/28	29,980	29,960	30,560	30,010	0.13	48	127K	4B
1402/06/27	29,720	29,710	30,300	29,970	(0.1)	104	476K	14B
1402/06/26	30,290	29,600	30,300	30,000	0.0	64	38K	1B
1402/06/22	30,300	29,980	30,300	30,000	0.13	89	175K	5B
1402/06/21	30,000	30,000	30,360	29,960	0.64	131	277K	8B
1402/06/20	29,990	29,120	30,000	29,770	0.24	155	225K	7B
1402/06/19	29,500	29,500	29,920	29,700	0.34	92	327K	10B
1402/06/18	29,060	29,020	29,950	29,600	0.10	147	201K	6B
1402/06/14	29,990	29,010	29,990	29,570	0.54	97	214K	6B
1402/06/13	29,750	29,510	29,750	29,410	0.38	98	192K	6B
1402/06/12	29,200	28,800	29,900	29,300	0.38	144	686K	20B
1402/06/11	29,890	28,560	29,890	29,190	1.42	85	361K	11B
1402/06/08	29,790	27,500	29,790	28,780	0.14	68	120K	3B
1402/06/07	29,350	28,760	29,990	28,740	0.49	92	205K	6B
1402/06/06	29,200	28,680	29,350	28,600	0.81	112	286K	8B
1402/06/05	28,500	28,500	29,770	28,370	1.94	124	243K	7B
1402/06/04	28,000	27,710	28,590	27,830	0.69	99	297K	8B
1402/06/01	28,000	27,310	28,160	27,640	0.14	183	146K	4B
1402/05/31	27,650	26,500	27,900	27,600	(1.15)	237	228K	6B
1402/05/30	27,850	27,650	28,200	27,920	(0.57)	129	278K	8B
1402/05/29	27,220	27,200	28,200	28,080	(0.88)	217	256K	7B
1402/05/28	28,020	27,790	28,380	28,330	(0.21)	106	89K	2B
1402/05/25	27,500	27,500	28,490	28,390	(0.07)	83	56K	2B
1402/05/24	28,660	28,150	28,670	28,410	(0.11)	83	118K	3B
1402/05/23	28,310	28,000	28,810	28,440	1.10	101	708K	20B
1402/05/22	28,610	27,170	28,610	28,130	(0.67)	151	225K	6B
1402/05/21	28,600	27,270	28,600	28,320	(0.46)	114	232K	7B
1402/05/18	27,720	27,720	28,790	28,450	(0.35)	92	289K	8B
1402/05/17	28,020	28,020	28,800	28,550	(0.35)	49	275K	8B
1402/05/16	28,900	28,500	28,900	28,650	0.03	89	123K	4B
1402/05/15	29,800	28,500	29,800	28,640	(1.85)	218	599K	17B
1402/05/14	28,990	28,060	30,500	29,180	2.10	260	370K	11B
1402/05/10	28,990	28,520	29,140	28,580	0.21	76	151K	4B
1402/05/09	28,400	28,050	29,140	28,520	(0.35)	132	228K	6B
1402/05/08	29,350	28,120	29,390	28,620	(1.55)	232	464K	13B
1402/05/07	29,600	28,710	30,700	29,070	0.21	104	70K	2B
1402/05/04	29,230	28,730	29,990	29,010	0.31	138	109K	3B
1402/05/03	28,260	28,260	30,100	28,920	(4.65)	761	2M	57B
1402/05/02	31,460	29,880	31,460	30,330	(1.91)	351	852K	26B
1402/05/01	32,000	30,530	32,500	30,920	(0.87)	303	977K	30B
1402/04/31	30,380	30,370	32,470	31,190	1.53	174	354K	11B
1402/04/28	32,580	30,140	32,590	30,720	0.69	164	179K	6B
1402/04/27	30,470	30,450	31,860	30,510	1.70	146	278K	9B
1402/04/26	29,990	29,520	30,550	30,000	(1.9)	202	417K	12B
1402/04/25	31,800	29,210	31,800	30,580	(0.29)	68	76K	2B
1402/04/24	30,220	30,220	32,000	30,670	0.82	123	233K	7B
1402/04/21	32,440	29,820	32,440	30,420	(4.85)	178	610K	19B
1402/04/20	32,980	31,270	32,980	31,970	(1.02)	194	464K	15B
1402/04/19	32,470	31,970	32,470	32,300	(0.06)	218	531K	17B
1402/04/18	31,900	31,170	33,800	32,320	1.16	301	470K	15B
1402/04/17	31,600	31,220	32,950	31,950	(2.26)	302	603K	19B
1402/04/14	32,640	31,680	33,900	32,690	2.06	313	714K	23B
1402/04/13	30,000	30,000	32,190	32,030	6.45	530	3M	82B
1402/04/12	29,640	29,160	30,460	30,090	3.30	265	1M	40B
1402/04/11	28,910	28,910	29,630	29,130	1.85	154	369K	11B
1402/04/10	26,520	26,520	29,050	28,600	1.53	161	406K	12B
1402/04/07	28,700	27,500	28,700	28,170	(0.21)	65	176K	5B
1402/04/06	28,350	28,090	28,400	28,230	1.04	155	836K	24B
1402/04/05	27,800	27,800	28,620	27,940	0.40	97	214K	6B
1402/04/04	27,990	27,600	28,400	27,830	1.68	125	327K	9B
1402/04/03	27,100	27,000	27,800	27,370	0.77	178	714K	20B
1402/03/31	26,600	26,600	27,490	27,160	4.14	191	680K	18B
1402/03/30	25,700	25,700	26,440	26,080	0.46	66	227K	6B
1402/03/29	26,060	25,670	27,000	25,960	(0.5)	156	1M	27B
1402/03/28	27,960	25,720	27,960	26,090	(3.08)	129	517K	13B
1402/03/27	27,130	26,500	27,500	26,920	0.52	48	292K	8B
1402/03/24	27,000	26,350	28,000	26,780	1.36	124	293K	8B
1402/03/23	26,470	26,000	27,140	26,420	(0.19)	114	201K	5B
1402/03/22	26,560	25,590	27,790	26,470	(3.39)	652	1M	37B
1402/03/21	26,510	26,510	29,000	27,400	(0.62)	213	285K	8B
1402/03/20	27,520	26,860	27,900	27,570	(3.57)	170	391K	11B
1402/03/17	28,460	27,710	28,470	28,590	(0.83)	121	179K	5B
1402/03/16	28,150	28,150	29,500	28,830	(0.45)	156	292K	8B
1402/03/13	28,400	28,400	29,490	28,960	0.0	185	565K	16B
1402/03/10	28,680	27,520	29,480	28,960	(0.89)	486	1M	39B
1402/03/09	29,250	28,550	29,900	29,220	4.17	263	1M	33B
1402/03/08	27,900	26,260	28,090	28,050	6.82	229	2M	47B
1402/03/07	27,900	26,000	27,900	26,260	(5.44)	184	905K	24B
1402/03/06	27,800	26,640	28,490	27,770	(1.63)	269	331K	9B
1402/03/03	29,200	27,220	29,200	28,230	(0.49)	243	564K	16B
1402/03/02	26,510	26,510	28,840	28,370	4.84	356	1M	33B
1402/03/01	25,520	25,520	27,170	27,060	6.54	294	2M	50B
1402/02/31	26,350	25,030	26,350	25,400	(0.12)	128	338K	9B
1402/02/30	25,600	25,000	26,840	25,430	1.36	159	372K	10B
1402/02/27	24,120	24,120	25,800	25,090	0.52	118	368K	9B
1402/02/25	25,220	24,730	25,290	24,960	0.97	167	491K	12B
1402/02/24	23,050	23,050	25,650	24,720	1.02	216	658K	16B
1402/02/23	26,790	24,150	26,790	24,470	(5.74)	283	877K	21B
1402/02/20	26,200	25,210	26,200	25,960	6.00	582	2M	64B
1402/02/19	23,570	23,570	27,050	24,490	(3.35)	318	2M	44B
1402/02/18	25,750	25,330	25,750	25,340	(6.94)	211	2M	50B
1402/02/17	27,520	27,080	28,580	27,230	(6.46)	324	2M	62B
1402/02/16	28,800	28,500	29,640	29,110	1.11	404	914K	27B
1402/02/13	29,600	28,260	29,600	28,790	0.07	226	926K	27B
1402/02/12	27,550	27,550	29,200	28,770	1.55	266	662K	19B
1402/02/11	29,660	27,600	29,660	28,330	(2.11)	261	853K	24B
1402/02/10	28,050	28,050	29,700	28,940	0.0	208	561K	16B
1402/02/09	27,820	27,800	29,660	28,940	2.59	248	510K	15B
1402/02/06	26,550	26,550	28,950	28,210	0.28	176	406K	11B
1402/02/05	27,000	27,000	28,690	28,130	1.44	212	407K	12B
1402/02/04	27,580	27,260	28,580	27,730	(0.18)	232	770K	21B
1402/01/30	28,500	26,800	28,860	27,780	(0.68)	274	328K	9B
1402/01/29	28,290	27,560	29,450	27,970	(1.13)	505	2M	51B
1402/01/28	29,940	26,900	29,940	28,290	0.71	259	672K	19B
1402/01/27	26,860	25,700	28,420	28,090	5.72	362	2M	55B
1402/01/26	25,560	25,560	26,860	26,570	5.81	272	991K	26B
1402/01/22	24,100	24,100	26,100	25,110	0.68	228	700K	18B
1402/01/21	24,600	24,120	25,360	24,940	(0.8)	356	769K	19B
1402/01/20	24,100	24,100	25,990	25,140	(1.99)	419	932K	23B
1402/01/19	24,090	24,090	25,720	25,650	6.70	305	2M	58B
1402/01/16	23,710	23,710	24,500	24,040	0.88	126	500K	12B
1402/01/15	23,710	23,710	25,000	23,830	0.97	183	372K	9B
1402/01/14	23,710	23,410	24,400	23,600	1.68	175	431K	10B
1402/01/09	22,140	22,130	23,650	23,210	4.98	229	1M	24B
1402/01/08	21,890	21,450	22,790	22,110	1.94	157	417K	9B
1402/01/06	21,700	21,020	23,000	21,870	1.39	265	1M	29B
1402/01/05	22,200	21,100	22,210	21,570	(3.19)	363	702K	15B
1401/12/28	22,200	21,510	23,000	22,280	0.54	143	620K	14B
1401/12/27	21,450	21,450	22,190	22,160	6.85	229	3M	63B
1401/12/24	20,500	20,500	21,500	20,740	0.97	80	353K	7B
1401/12/21	23,870	21,600	23,870	22,980	2.32	339	979K	22B
1401/12/20	22,510	22,050	23,290	22,460	2.89	244	490K	11B
1401/12/16	22,880	21,100	22,880	21,830	1.72	251	1M	22B
1401/12/15	20,560	20,200	21,520	21,460	6.66	541	5M	97B
1401/12/14	21,000	20,110	21,000	20,120	0.50	83	304K	6B
1401/12/13	20,000	19,690	20,460	20,020	(0.65)	191	632K	13B
1401/12/10	20,030	19,690	21,290	20,150	0.60	166	411K	8B
1401/12/09	18,800	18,800	20,270	20,030	5.70	247	2M	35B
1401/12/08	19,030	18,440	19,310	18,950	(0.11)	164	761K	14B
1401/12/07	18,310	18,010	19,530	18,970	3.83	273	981K	19B
1401/12/06	17,600	17,600	18,320	18,270	6.65	125	1M	26B
1401/12/03	17,600	17,230	17,850	17,130	0.35	73	141K	2B
1401/12/02	17,400	17,160	17,660	17,070	0.65	89	184K	3B
1401/12/01	16,890	16,550	17,240	16,960	1.86	165	1M	22B
1401/11/30	16,500	16,310	16,850	16,650	(0.89)	227	378K	6B
1401/11/26	16,370	16,370	16,820	16,800	(0.36)	179	183K	3B
1401/11/25	16,610	16,460	16,880	16,860	(0.47)	225	210K	3B
1401/11/24	16,330	16,330	17,300	16,940	(0.29)	154	188K	3B
1401/11/23	16,750	16,230	17,150	16,990	(0.93)	350	386K	6B
1401/11/19	16,670	16,670	17,200	17,150	(0.92)	274	400K	7B
1401/11/18	16,630	16,630	17,580	17,310	(0.17)	300	195K	3B
1401/11/17	16,300	16,300	17,400	17,340	(0.4)	291	203K	3B
1401/11/16	17,070	16,850	17,760	17,410	(0.17)	52	103K	2B
1401/11/12	17,310	17,110	17,920	17,440	(0.11)	46	128K	2B
1401/11/11	16,650	16,650	17,900	17,460	1.22	116	469K	8B
1401/11/10	17,000	16,810	17,930	17,250	(0.69)	104	448K	8B
1401/11/09	17,410	16,500	17,970	17,370	(1.64)	105	332K	6B
1401/11/08	17,450	17,410	17,850	17,660	(1.06)	93	528K	9B
1401/11/05	18,170	17,430	18,170	17,850	(0.17)	66	121K	2B
1401/11/04	17,610	17,530	17,900	17,880	(0.28)	67	153K	3B
1401/11/03	18,200	17,710	18,200	17,930	1.13	137	642K	12B
1401/11/02	17,710	17,400	18,020	17,730	0.11	129	458K	8B
1401/11/01	17,330	17,330	18,430	17,710	(0.17)	62	250K	4B
1401/10/28	16,950	16,930	17,840	17,740	(0.56)	140	405K	7B
1401/10/27	18,220	17,610	18,220	17,840	(0.17)	131	288K	5B
1401/10/26	17,020	17,020	18,020	17,870	2.47	139	705K	13B
1401/10/24	17,510	16,600	18,000	17,440	(1.69)	230	612K	11B
1401/10/21	16,900	16,900	18,210	17,740	4.11	333	1M	22B
1401/10/20	17,000	16,830	17,210	17,040	1.07	241	1M	22B
1401/10/19	17,190	16,400	17,190	16,860	(0.59)	222	633K	11B
1401/10/18	17,160	16,560	17,180	16,960	2.79	197	2M	34B
1401/10/17	17,220	16,500	17,220	16,500	1.91	123	504K	8B
1401/10/14	16,460	15,670	16,480	16,190	0.06	98	477K	8B
1401/10/13	16,200	16,000	16,470	16,180	(0.86)	220	1M	22B
1401/10/12	16,270	16,180	17,220	16,320	1.30	270	3M	53B
1401/10/11	15,600	15,200	16,490	16,110	(0.12)	329	2M	27B
1401/10/10	16,060	15,940	16,900	16,130	(5.84)	330	2M	38B
1401/10/07	17,220	16,600	17,970	17,130	0.12	743	6M	110B
1401/10/05	16,980	16,660	17,420	17,110	2.70	682	4M	68B
1401/10/04	16,150	16,150	16,910	16,660	3.87	522	3M	48B
1401/10/03	15,420	15,150	16,120	16,040	6.44	487	5M	86B
1401/09/30	15,020	14,900	15,330	15,070	0.74	229	968K	15B
1401/09/29	14,950	14,850	15,040	14,960	0.0	135	819K	12B
1401/09/28	14,990	14,810	15,150	14,960	0.54	155	817K	12B
1401/09/27	14,900	14,780	15,190	14,880	(0.33)	396	4M	62B
1401/09/26	15,200	14,800	15,200	14,930	0.47	290	2M	33B
1401/09/23	14,320	14,320	15,340	14,860	3.12	416	2M	29B
1401/09/22	14,690	14,280	14,840	14,410	(0.21)	556	3M	43B
1401/09/21	14,750	14,290	14,750	14,440	(1.43)	289	1M	21B
1401/09/20	14,780	14,300	14,780	14,650	(0.41)	64	195K	3B
1401/09/19	14,350	14,350	14,760	14,710	(0.27)	49	179K	3B
1401/09/16	14,960	14,250	14,960	14,750	(0.47)	97	258K	4B
1401/09/15	14,810	14,560	14,930	14,820	(0.4)	81	271K	4B
1401/09/14	14,530	14,530	14,940	14,880	(0.47)	63	337K	5B
1401/09/13	14,990	14,620	14,990	14,950	(0.66)	105	269K	4B
1401/09/12	15,140	14,400	15,300	15,050	(0.59)	121	378K	6B
1401/09/09	14,880	14,880	15,470	15,140	0.26	298	2M	34B
1401/09/08	15,010	14,960	15,240	15,100	(0.92)	173	783K	12B
1401/09/07	15,280	14,890	15,480	15,240	(0.33)	93	468K	7B
1401/09/06	14,850	14,850	15,300	15,290	(0.13)	43	127K	2B
1401/09/05	14,980	14,720	15,290	15,310	(1.23)	162	389K	6B
1401/09/02	15,060	15,060	15,440	15,500	(0.7)	66	263K	4B
1401/09/01	15,250	15,250	15,560	15,610	(0.13)	22	54K	834M
1401/08/30	15,390	15,120	15,650	15,630	(0.13)	56	86K	1B
1401/08/29	16,000	15,350	16,000	15,650	(0.95)	88	479K	7B
1401/08/28	15,870	15,560	16,270	15,800	0.06	74	158K	2B
1401/08/25	15,400	15,310	15,980	15,790	(0.19)	52	93K	1B
1401/08/24	15,130	15,130	15,980	15,820	(0.13)	38	163K	3B
1401/08/23	15,520	15,110	16,000	15,840	(1.0)	101	517K	8B
1401/08/22	15,050	15,050	16,050	16,000	(0.37)	75	181K	3B
1401/08/21	16,100	15,690	16,120	16,060	(0.19)	64	114K	2B
1401/08/18	15,500	15,500	16,350	16,090	(0.19)	140	390K	6B
1401/08/17	16,000	15,890	16,520	16,120	(0.31)	118	401K	6B
1401/08/16	15,400	15,400	16,600	16,170	3.72	276	2M	28B
1401/08/15	15,840	15,440	15,940	15,590	1.43	128	502K	8B
1401/08/14	14,750	14,700	15,480	15,370	6.15	183	1M	16B
1401/08/11	13,850	13,850	15,050	14,480	2.40	182	673K	10B
1401/08/10	14,150	13,900	14,310	14,140	(0.07)	69	613K	9B
1401/08/09	14,120	14,000	14,190	14,150	(0.07)	110	1M	20B
1401/08/08	14,180	13,990	14,250	14,160	(0.14)	241	2M	27B
1401/08/07	14,280	13,530	14,300	14,180	0.28	308	2M	34B
1401/08/04	14,070	13,960	14,180	14,140	(0.21)	65	165K	2B
1401/08/03	14,100	13,980	14,200	14,170	(0.21)	62	189K	3B
1401/08/02	14,120	14,030	14,180	14,200	(0.14)	36	145K	2B
1401/08/01	14,170	14,160	14,300	14,220	(0.35)	138	667K	9B
1401/07/30	14,500	14,250	14,590	14,270	0.14	86	301K	4B
1401/07/27	13,860	13,810	14,600	14,250	2.74	163	1M	18B
1401/07/26	14,000	13,620	14,170	13,870	(0.5)	236	2M	26B
1401/07/25	14,000	13,880	14,120	13,940	(0.57)	194	1M	18B
1401/07/24	13,970	13,950	14,240	14,020	(0.21)	108	590K	8B
1401/07/23	14,240	14,000	14,240	14,050	0.0	22	23K	324M
1401/07/20	13,950	13,950	14,280	14,050	0.0	31	68K	960M
1401/07/19	13,990	13,930	14,250	14,050	0.21	85	363K	5B
1401/07/18	14,210	13,990	14,310	14,020	0.36	101	214K	3B
1401/07/17	13,830	13,790	14,300	13,970	0.79	138	564K	8B
1401/07/16	13,850	13,750	14,150	13,860	(0.57)	138	689K	10B
1401/07/12	13,860	13,790	13,990	13,940	(0.14)	47	153K	2B
1401/07/11	13,840	13,800	14,190	13,960	(0.36)	67	277K	4B
1401/07/10	13,960	13,830	14,240	14,010	(0.36)	96	255K	4B
1401/07/09	14,010	13,870	14,010	14,060	(0.35)	109	286K	4B
1401/07/06	14,850	13,900	14,850	14,110	0.50	103	468K	7B
1401/07/04	14,050	14,030	14,520	14,040	1.67	117	647K	9B
1401/07/02	13,780	13,670	13,850	13,810	(0.5)	324	1M	20B
1401/06/30	14,060	13,570	14,060	13,880	(0.29)	59	270K	4B
1401/06/29	14,220	13,640	14,220	13,920	(3.2)	174	1M	20B
1401/06/28	14,320	13,870	14,320	14,380	(0.28)	62	97K	1B
1401/06/27	14,340	14,000	14,340	14,420	(0.14)	48	55K	784M
1401/06/23	14,400	14,100	14,570	14,440	(0.41)	77	270K	4B
1401/06/22	14,420	14,330	14,630	14,500	(0.21)	83	2M	22B
1401/06/21	14,400	14,240	14,750	14,530	0.21	183	763K	11B
1401/06/20	14,400	14,210	14,540	14,500	(0.07)	31	71K	1B
1401/06/19	14,440	14,230	14,440	14,510	(0.21)	55	119K	2B
1401/06/16	14,360	14,320	14,530	14,540	(0.27)	75	213K	3B
1401/06/15	14,810	14,400	14,810	14,580	(0.07)	62	176K	3B
1401/06/14	14,520	14,240	14,650	14,590	(0.27)	88	289K	4B
1401/06/13	14,560	14,210	14,690	14,630	(0.27)	83	262K	4B
1401/06/12	14,750	14,380	14,750	14,670	(0.74)	81	369K	5B
1401/06/09	14,700	14,490	14,860	14,780	(0.2)	61	221K	3B
1401/06/08	14,730	14,430	14,950	14,810	(0.2)	40	181K	3B
1401/06/07	14,890	14,420	14,890	14,840	(0.07)	55	85K	1B
1401/06/06	14,760	14,420	14,880	14,850	(0.13)	55	109K	2B
1401/06/05	14,840	14,510	14,890	14,870	(0.54)	89	260K	4B
1401/06/02	14,880	14,630	15,160	14,950	(0.27)	96	223K	3B
1401/06/01	14,920	14,630	15,240	14,990	(0.27)	100	313K	5B
1401/05/31	15,000	14,670	15,170	15,030	(0.53)	88	498K	7B
1401/05/30	15,530	14,690	15,530	15,110	(1.11)	130	764K	12B
1401/05/29	15,200	14,990	15,500	15,280	0.20	151	590K	9B
1401/05/26	15,020	14,880	15,490	15,250	2.49	239	1M	16B
1401/05/25	14,610	14,520	15,300	14,880	1.09	202	884K	13B
1401/05/24	14,630	14,450	14,900	14,720	(0.14)	68	451K	7B
1401/05/23	15,100	14,300	15,140	14,740	(1.21)	91	702K	10B
1401/05/22	14,930	14,700	14,930	14,920	(0.8)	170	790K	12B
1401/05/19	14,950	14,850	15,190	15,040	(0.07)	57	160K	2B
1401/05/18	15,270	15,050	15,320	15,050	0.20	79	185K	3B
1401/05/15	14,960	14,920	15,450	15,020	2.04	151	684K	10B
1401/05/12	14,720	14,530	15,050	14,720	1.73	327	804K	12B
1401/05/11	14,530	14,380	14,870	14,470	1.69	158	657K	10B
1401/05/10	14,280	13,950	14,700	14,230	1.35	164	562K	8B
1401/05/09	14,080	13,800	14,080	14,040	(0.99)	117	596K	8B
1401/05/08	14,570	14,000	14,650	14,180	(1.05)	145	883K	13B
1401/05/05	14,240	13,940	14,880	14,330	0.21	184	720K	10B
1401/05/04	14,500	14,030	14,550	14,300	(2.12)	165	797K	11B
1401/05/03	14,630	14,200	14,640	14,610	(0.88)	143	418K	6B
1401/05/02	14,510	14,280	14,930	14,740	0.82	196	827K	12B
1401/05/01	14,800	14,540	14,980	14,620	0.62	142	321K	5B
1401/04/29	14,980	14,240	14,980	14,530	(2.35)	262	1M	16B
1401/04/28	14,730	14,660	15,260	14,880	1.02	265	1M	20B
1401/04/26	14,270	14,270	14,840	14,730	2.58	272	1M	17B
1401/04/25	14,330	14,250	14,490	14,360	0.0	148	889K	13B
1401/04/22	14,300	14,250	14,450	14,360	1.48	194	2M	25B
1401/04/21	14,200	13,820	14,400	14,150	(0.98)	275	1M	19B
1401/04/20	14,170	13,920	14,500	14,290	2.36	429	2M	29B
1401/04/18	13,300	13,300	14,060	13,960	5.20	558	5M	68B
1401/04/15	13,380	12,610	13,500	13,270	(0.82)	201	2M	28B
1401/04/14	13,180	13,050	13,450	13,380	3.24	495	12M	165B
1401/04/13	13,120	12,760	13,290	12,960	0.31	153	571K	7B
1401/04/12	12,710	12,500	13,490	12,920	0.94	321	2M	21B
1401/04/11	12,870	12,330	12,870	12,800	(0.62)	162	307K	4B
1401/04/08	12,870	12,500	12,970	12,880	(0.62)	111	479K	6B
1401/04/07	12,900	12,740	13,120	12,960	(0.15)	102	236K	3B
1401/04/06	13,250	12,560	13,250	12,980	(2.84)	203	749K	10B
1401/04/05	13,350	12,900	13,350	13,360	(0.6)	77	233K	3B
1401/04/04	13,410	13,000	13,720	13,440	(0.52)	123	366K	5B
1401/04/01	13,700	13,240	13,700	13,510	(2.38)	162	808K	11B
1401/03/31	14,150	13,400	14,150	13,840	(0.5)	155	300K	4B
1401/03/30	13,770	13,510	14,240	13,910	2.13	374	3M	37B
1401/03/29	13,470	13,200	13,800	13,620	0.37	211	1M	19B
1401/03/28	13,710	13,100	13,710	13,570	(0.66)	112	620K	8B
1401/03/25	13,680	13,260	13,950	13,660	(1.01)	260	1M	16B
1401/03/24	13,910	13,500	14,060	13,800	(1.5)	436	1M	17B
1401/03/23	13,980	13,500	14,160	14,010	4.87	528	4M	59B
1401/03/22	13,370	12,750	13,890	13,360	1.37	285	1M	19B
1401/03/21	13,200	13,000	13,400	13,180	(0.08)	273	4M	53B
1401/03/18	13,380	13,020	13,400	13,190	0.23	202	821K	11B
1401/03/17	12,710	12,710	13,400	13,160	3.54	270	1M	15B
1401/03/16	13,250	12,250	13,250	12,710	(2.46)	208	797K	10B
1401/03/11	13,120	12,770	13,480	13,030	0.85	175	515K	7B
1401/03/10	13,100	12,700	13,100	12,920	(0.23)	141	461K	6B
1401/03/09	13,010	12,660	13,280	12,950	(0.69)	222	709K	9B
1401/03/08	13,460	12,700	13,510	13,040	(3.48)	347	1M	18B
1401/03/07	14,090	13,140	14,090	13,510	1.58	484	3M	37B
1401/03/04	13,690	12,920	13,690	13,300	(1.48)	398	2M	24B
1401/03/03	13,590	13,290	13,640	13,500	1.20	489	2M	22B
1401/03/02	13,440	12,680	13,580	13,340	0.91	670	4M	55B
1401/03/01	13,060	13,020	13,530	13,220	2.96	346	1M	17B
1401/02/31	12,350	12,020	13,170	12,840	3.30	584	4M	51B
1401/02/28	13,100	12,340	13,100	12,430	(5.26)	554	4M	49B
1401/02/27	13,370	12,840	13,450	13,120	(0.98)	345	809K	11B
1401/02/26	13,460	13,060	13,480	13,250	0.15	337	1M	17B
1401/02/25	13,540	12,700	13,550	13,230	(0.38)	547	2M	26B
1401/02/24	13,390	12,870	13,410	13,280	4.90	1,190	8M	100B
1401/02/21	12,120	12,050	12,870	12,660	4.20	442	3M	36B
1401/02/20	12,090	11,840	12,350	12,150	(0.16)	139	597K	7B
1401/02/19	12,400	11,900	12,410	12,170	(0.49)	155	452K	5B
1401/02/18	12,310	12,110	12,320	12,230	0.08	170	642K	8B
1401/02/17	12,780	12,000	12,830	12,220	(2.78)	531	3M	36B
1401/02/12	12,000	11,760	12,800	12,570	4.06	385	3M	40B
1401/02/11	12,050	11,900	12,130	12,080	(0.41)	131	351K	4B
1401/02/10	12,300	11,780	12,300	12,130	(1.14)	207	583K	7B
1401/02/07	12,330	12,050	12,610	12,270	(1.13)	160	875K	11B
1401/02/06	12,400	12,180	12,490	12,410	(0.56)	153	521K	6B
1401/02/05	12,640	12,210	12,840	12,480	0.24	161	663K	8B
1401/02/04	12,500	12,160	12,600	12,450	(0.56)	130	483K	6B
1401/01/31	12,710	12,420	12,710	12,520	0.89	136	1M	14B
1401/01/30	12,370	12,160	12,600	12,410	(0.32)	168	840K	10B
1401/01/29	12,420	12,400	12,900	12,450	1.88	223	972K	12B
1401/01/28	12,460	11,950	12,480	12,220	2.69	299	2M	22B
1401/01/27	11,990	11,650	12,100	11,900	3.21	329	2M	28B
1401/01/24	11,110	11,110	11,740	11,530	3.04	218	2M	21B
1401/01/23	11,680	10,950	11,680	11,190	(2.7)	181	1M	15B
1401/01/22	11,730	11,000	11,730	11,500	2.31	245	2M	19B
1401/01/21	11,270	11,240	11,560	11,240	2.00	156	858K	10B
1401/01/20	10,660	10,660	11,340	11,020	(1.43)	187	752K	8B
1401/01/17	11,520	10,900	11,520	11,180	(1.24)	312	2M	19B
1401/01/16	10,990	10,950	11,550	11,320	2.91	286	2M	24B
1401/01/15	11,020	10,720	11,030	11,000	4.66	571	6M	66B
1401/01/14	10,510	10,070	10,510	10,510	5.00	277	4M	45B
1401/01/10	10,010	10,010	10,010	10,010	4.93	39	2M	16B
1400/12/17	15,400	15,400	16,600	16,370	3.54	571	8M	136B
1400/12/16	15,620	15,530	16,050	15,810	(0.82)	201	756K	12B
1400/12/15	15,000	14,650	16,080	15,940	4.05	205	1M	22B
1400/12/14	15,790	15,030	15,790	15,320	0.0	138	276K	4B
1400/12/11	14,890	14,710	15,610	15,320	2.89	210	1M	18B
1400/12/09	14,000	14,000	14,950	14,890	4.56	341	2M	29B
1400/12/08	14,430	14,070	14,430	14,240	0.14	103	612K	9B
1400/12/07	14,200	13,920	14,380	14,220	3.80	305	2M	30B
1400/12/04	13,360	13,360	14,250	13,700	0.29	162	287K	4B
1400/12/03	13,610	13,500	13,900	13,660	(0.07)	99	244K	3B
1400/12/02	13,900	13,380	13,900	13,670	0.0	73	237K	3B
1400/12/01	14,090	13,500	14,090	13,670	0.0	54	171K	2B
1400/11/30	13,900	13,550	14,090	13,670	1.48	73	411K	6B
1400/11/27	13,270	13,270	13,980	13,470	(1.1)	146	728K	10B
1400/11/25	13,130	13,130	14,140	13,620	(0.87)	86	378K	5B
1400/11/24	13,120	13,120	13,770	13,740	(0.29)	45	168K	2B
1400/11/23	13,770	13,510	14,190	13,780	(3.09)	129	817K	11B
1400/11/20	14,880	13,710	14,880	14,220	0.0	51	64K	910M
1400/11/19	13,600	13,600	14,440	14,220	0.0	46	89K	1B
1400/11/18	14,260	13,790	14,830	14,220	(0.28)	43	291K	4B
1400/11/17	14,350	14,250	14,520	14,260	(4.87)	121	2M	27B
1400/11/16	14,600	14,330	14,960	14,990	(0.33)	58	125K	2B
1400/11/13	15,080	14,600	15,450	15,040	(0.13)	97	336K	5B
1400/11/12	15,280	14,640	15,300	15,060	3.01	128	1M	15B
1400/11/11	14,350	14,000	14,970	14,620	0.90	68	457K	7B
1400/11/10	14,970	14,250	14,970	14,490	1.05	125	452K	7B
1400/11/09	14,490	13,770	14,600	14,340	3.09	167	738K	11B
1400/11/06	13,920	13,620	14,330	13,910	1.90	164	1M	20B
1400/11/05	13,860	13,300	14,100	13,650	(2.5)	165	2M	29B
1400/11/04	13,980	13,660	13,980	14,000	(0.85)	41	444K	6B
1400/11/03	14,150	13,600	14,300	14,120	(1.12)	74	680K	10B
1400/11/02	14,320	13,990	14,320	14,280	(0.28)	41	150K	2B
1400/10/29	14,460	14,070	14,500	14,320	(0.21)	80	368K	5B
1400/10/28	14,300	13,830	14,350	14,350	(1.17)	64	548K	8B
1400/10/27	14,180	14,180	14,800	14,520	(0.14)	33	111K	2B
1400/10/26	14,660	14,300	14,900	14,540	(0.68)	105	638K	9B
1400/10/25	14,690	14,140	14,990	14,640	0.0	111	107K	2B
1400/10/22	15,000	14,500	15,000	14,640	(0.54)	51	461K	7B
1400/10/21	14,800	14,630	14,960	14,720	0.07	75	59K	873M
1400/10/20	15,280	14,500	15,280	14,710	0.96	180	355K	5B
1400/10/19	14,720	14,310	15,170	14,570	(2.35)	220	2M	27B
1400/10/18	14,600	14,430	15,190	14,920	(0.13)	227	767K	11B
1400/10/15	15,030	14,370	15,030	14,940	(0.33)	47	140K	2B
1400/10/14	15,490	14,690	15,490	14,990	(0.33)	153	593K	9B
1400/10/13	15,490	14,650	15,490	15,040	(0.07)	104	252K	4B
1400/10/12	14,770	14,660	15,200	15,050	(0.53)	142	547K	8B
1400/10/11	15,450	14,710	15,450	15,130	(0.07)	48	109K	2B
1400/10/08	15,080	14,720	15,520	15,140	1.75	215	818K	12B
1400/10/07	15,190	14,600	15,250	14,880	0.47	195	451K	7B
1400/10/06	14,790	14,480	14,910	14,810	4.22	178	1M	18B
1400/10/05	13,580	13,580	14,760	14,210	0.35	142	389K	6B
1400/10/04	13,900	13,860	14,540	14,160	1.00	150	644K	9B
1400/10/01	13,580	13,560	14,180	14,020	3.77	240	2M	23B
1400/09/30	13,990	13,400	13,990	13,510	0.22	90	94K	1B
1400/09/29	13,480	13,180	14,170	13,480	(0.3)	147	666K	9B
1400/09/28	13,500	13,210	13,500	13,520	(0.15)	35	139K	2B
1400/09/27	13,500	13,200	13,690	13,540	(0.15)	75	333K	4B
1400/09/24	13,650	13,190	13,690	13,560	(0.15)	92	122K	2B
1400/09/23	13,100	13,090	13,620	13,580	(0.44)	103	199K	3B
1400/09/22	13,790	13,150	13,790	13,640	(0.94)	137	376K	5B
1400/09/21	14,300	13,360	14,300	13,770	0.95	152	590K	8B
1400/09/20	13,990	13,540	13,990	13,640	0.96	122	468K	6B
1400/09/17	13,630	13,000	13,840	13,510	(0.37)	184	518K	7B
1400/09/16	13,890	13,310	13,890	13,560	(0.22)	148	416K	6B
1400/09/15	13,770	13,280	14,020	13,590	(0.22)	230	539K	7B
1400/09/14	13,770	13,260	13,880	13,620	3.03	268	1M	14B
1400/09/13	13,280	12,960	13,620	13,220	(0.45)	234	706K	9B
1400/09/10	12,780	12,780	13,730	13,280	1.07	181	808K	11B
1400/09/09	12,950	12,850	13,390	13,140	(0.45)	114	242K	3B
1400/09/08	13,500	13,120	13,560	13,200	(0.08)	85	204K	3B
1400/09/07	13,410	13,040	13,640	13,210	(3.01)	217	1M	14B
1400/09/06	13,670	13,170	13,850	13,620	(1.73)	181	531K	7B
1400/09/03	13,840	13,430	14,160	13,860	(1.28)	134	509K	7B
1400/09/02	14,340	13,840	14,340	14,040	(3.57)	250	870K	12B
1400/09/01	14,800	14,200	14,800	14,560	(0.14)	110	292K	4B
1400/08/30	14,460	14,330	14,940	14,580	2.24	235	868K	13B
1400/08/29	14,140	13,830	14,550	14,260	2.00	360	2M	25B
1400/08/26	13,840	13,830	14,100	13,980	(0.43)	166	617K	9B
1400/08/25	13,960	13,510	14,160	14,040	(0.99)	142	465K	6B
1400/08/24	14,300	13,830	14,450	14,180	(2.34)	159	584K	8B
1400/08/23	14,940	14,420	15,200	14,520	(4.28)	307	2M	22B
1400/08/22	15,030	14,600	15,380	15,170	(0.72)	169	500K	8B
1400/08/19	15,720	15,170	15,990	15,280	(4.26)	318	2M	29B
1400/08/18	16,000	15,720	16,480	15,960	0.69	178	921K	15B
1400/08/17	15,410	15,410	16,220	15,850	2.39	303	870K	14B
1400/08/16	15,100	14,900	15,800	15,480	2.86	246	1M	17B
1400/08/15	15,150	14,570	15,180	15,050	4.08	181	872K	13B
1400/08/12	14,780	14,520	14,940	14,460	1.47	171	403K	6B
1400/08/11	13,870	13,870	14,730	14,250	1.14	95	361K	5B
1400/08/10	13,700	13,700	14,580	14,090	1.29	136	543K	8B
1400/08/09	14,400	13,890	14,490	13,910	(4.86)	116	1M	18B
1400/08/08	14,790	14,070	14,790	14,620	(0.61)	83	245K	4B
1400/08/05	14,500	14,500	14,860	14,710	(0.54)	149	322K	5B
1400/08/04	14,510	14,470	15,090	14,790	(0.4)	133	342K	5B
1400/08/03	14,690	14,420	15,040	14,850	(0.47)	103	189K	3B
1400/08/01	15,280	14,260	15,280	14,920	(0.53)	168	347K	5B
1400/07/28	14,600	14,600	15,440	15,000	1.42	250	747K	11B
1400/07/27	15,090	14,560	15,100	14,790	0.0	160	353K	5B
1400/07/26	14,880	14,190	15,080	14,790	2.92	398	2M	26B
1400/07/25	13,950	13,800	14,860	14,370	1.48	290	1M	18B
1400/07/24	13,630	13,630	14,650	14,160	0.85	143	537K	8B
1400/07/21	13,740	13,560	14,380	14,040	(0.14)	242	700K	10B
1400/07/20	13,820	13,820	14,550	14,060	(2.16)	312	1M	18B
1400/07/19	14,970	14,110	15,560	14,370	(3.23)	355	1M	21B
1400/07/18	14,610	14,610	15,140	14,850	(0.93)	275	771K	11B
1400/07/17	15,680	14,550	15,680	14,990	(1.51)	221	662K	10B
1400/07/14	14,810	14,810	15,470	15,220	3.26	500	2M	28B
1400/07/12	15,590	14,530	15,590	14,740	(3.15)	587	3M	37B
1400/07/11	16,100	15,020	16,100	15,220	(3.73)	264	1M	22B
1400/07/10	15,650	15,650	16,580	15,810	(2.77)	278	1M	21B
1400/07/07	16,120	16,010	16,670	16,260	(1.22)	175	676K	11B
1400/07/06	16,750	16,090	16,780	16,460	(0.06)	141	321K	5B
1400/07/04	16,900	16,250	16,900	16,470	0.12	143	349K	6B
1400/07/03	16,040	16,040	16,950	16,450	0.24	278	551K	9B
1400/06/31	16,300	15,870	16,970	16,410	(1.44)	133	390K	6B
1400/06/30	16,900	16,060	17,430	16,650	(1.48)	130	605K	10B
1400/06/29	16,710	16,600	17,170	16,900	0.12	92	181K	3B
1400/06/28	17,630	16,650	17,900	16,880	(3.65)	167	857K	14B
1400/06/27	18,600	17,150	18,600	17,520	(2.94)	179	717K	12B
1400/06/24	18,700	17,500	18,700	18,050	(1.58)	269	1M	23B
1400/06/23	17,910	17,910	18,890	18,340	0.49	170	365K	7B
1400/06/22	18,600	17,900	18,600	18,250	(0.33)	179	658K	12B
1400/06/21	18,000	17,970	18,690	18,310	(1.77)	312	2M	29B
1400/06/20	18,980	18,040	19,400	18,640	(1.79)	498	4M	71B
1400/06/17	18,650	18,650	19,670	18,980	(0.94)	499	3M	49B
1400/06/16	19,210	18,470	19,560	19,160	0.58	738	4M	83B
1400/06/15	18,400	18,400	19,300	19,050	1.11	514	2M	44B
1400/06/14	18,350	17,910	19,020	18,840	3.97	585	4M	72B
1400/06/13	18,610	17,560	18,630	18,120	0.78	481	3M	60B
1400/06/10	17,570	17,200	18,040	17,980	4.60	452	4M	77B
1400/06/09	16,830	16,830	17,510	17,190	(2.11)	300	2M	27B
1400/06/08	17,770	17,410	18,490	17,560	(4.15)	370	2M	38B
1400/06/07	18,870	17,930	19,140	18,320	(2.91)	781	5M	94B
1400/06/06	18,710	18,400	19,550	18,870	1.34	732	3M	48B
1400/06/03	19,180	18,360	19,180	18,620	(3.62)	756	2M	42B
1400/06/02	18,810	18,260	19,480	19,320	4.09	622	2M	43B
1400/06/01	17,720	17,660	18,820	18,560	3.51	676	4M	66B
1400/05/31	17,990	17,350	18,160	17,930	0.90	496	2M	39B
1400/05/24	17,100	17,100	17,970	17,770	1.54	421	1M	25B
1400/05/23	17,100	16,810	17,860	17,500	2.58	423	2M	31B
1400/05/20	17,190	16,890	17,220	17,060	1.31	393	1M	21B
1400/05/19	17,200	16,570	17,200	16,840	(0.82)	392	1M	21B
1400/05/18	17,400	16,740	17,400	16,980	(1.68)	380	1M	20B
1400/05/17	17,100	16,560	17,410	17,270	1.47	431	3M	48B
1400/05/16	16,900	16,720	17,500	17,020	(3.24)	733	3M	56B
1400/05/13	16,860	16,400	17,690	17,590	4.39	1,302	10M	171B
1400/05/12	16,510	16,330	17,100	16,850	1.57	255	801K	14B
1400/05/11	16,540	16,150	16,940	16,590	(0.66)	218	576K	10B
1400/05/10	17,070	16,330	17,070	16,700	(0.71)	221	715K	12B
1400/05/09	16,750	16,560	17,340	16,820	(1.75)	387	1M	25B
1400/05/06	17,080	15,730	17,170	17,120	4.65	554	3M	53B
1400/05/05	16,500	16,270	17,500	16,360	(4.44)	352	2M	27B
1400/05/04	17,970	17,000	18,330	17,120	(4.3)	594	3M	51B
1400/04/28	17,650	17,020	18,440	17,890	1.82	926	4M	69B
1400/04/27	17,000	16,200	17,640	17,570	4.58	426	4M	73B
1400/04/26	16,680	16,200	17,250	16,800	1.69	405	2M	26B
1400/04/23	15,310	15,310	16,690	16,520	3.90	757	4M	65B
1400/04/22	16,190	15,560	16,200	15,900	(2.87)	409	2M	35B
1400/04/21	16,640	15,810	16,640	16,370	3.28	641	3M	54B
1400/04/20	15,080	15,080	15,860	15,850	4.90	164	2M	32B
1400/04/19	15,240	14,660	15,580	15,110	1.07	215	831K	13B
1400/04/16	14,600	14,600	15,250	14,950	(0.93)	605	4M	65B
1400/04/15	15,090	15,090	15,090	15,090	4.94	91	2M	24B
1400/04/14	14,200	13,150	14,400	14,380	4.81	278	4M	65B
1400/04/13	13,950	13,550	14,230	13,720	(3.79)	297	1M	19B
1400/04/12	14,450	13,920	14,560	14,260	(0.56)	132	392K	6B
1400/04/09	14,140	13,800	14,370	14,340	(0.76)	147	367K	5B
1400/04/08	14,740	14,040	14,740	14,450	(0.55)	116	247K	4B
1400/04/07	15,190	14,000	15,190	14,530	(0.34)	236	659K	10B
1400/04/06	14,930	14,280	14,950	14,580	2.39	207	628K	9B
1400/04/05	14,170	13,800	14,450	14,240	3.41	282	1M	20B
1400/04/02	13,660	13,660	14,000	13,770	0.66	153	371K	5B
1400/04/01	13,410	12,940	14,070	13,680	0.44	199	778K	11B
1400/03/31	13,630	13,360	14,120	13,620	0.37	131	210K	3B
1400/03/30	13,260	13,260	13,740	13,570	(0.15)	54	117K	2B
1400/03/29	13,210	13,210	13,900	13,590	(0.51)	84	427K	6B
1400/03/26	13,890	13,440	13,890	13,660	(0.51)	140	574K	8B
1400/03/25	13,300	13,300	13,500	13,730	0.0	4	2K	25M
1400/03/24	14,200	13,590	14,200	13,730	0.22	133	227K	3B
1400/03/23	13,420	13,420	14,140	13,700	0.59	134	212K	3B
1400/03/22	13,700	13,330	13,990	13,620	0.0	100	215K	3B
1400/03/19	13,850	13,110	14,110	13,620	0.59	172	436K	6B
1400/03/18	13,790	13,400	13,940	13,540	0.89	163	472K	6B
1400/03/17	13,300	13,000	13,840	13,420	1.13	165	610K	8B
1400/03/12	12,630	12,630	13,650	13,270	0.08	173	370K	5B
1400/03/11	12,930	12,740	13,370	13,260	(1.12)	133	302K	4B
1400/03/10	12,840	12,840	13,390	13,410	(0.67)	106	209K	3B
1400/03/09	13,880	13,190	14,570	13,500	3.21	351	1M	15B
1400/03/08	12,800	12,550	13,100	13,080	4.81	259	2M	25B
1400/03/05	12,050	12,050	12,910	12,480	0.73	229	411K	5B
1400/03/04	11,820	11,820	13,060	12,390	(0.4)	269	793K	10B
1400/03/03	13,000	12,010	13,000	12,440	(1.27)	220	684K	8B
1400/03/02	12,180	12,180	13,210	12,600	(1.72)	545	2M	24B
1400/03/01	12,350	12,350	12,360	12,820	(1.38)	64	325K	4B
1400/02/29	12,590	12,590	13,200	13,000	(1.89)	112	399K	5B
1400/02/28	13,010	12,980	13,620	13,250	(3.0)	116	593K	8B
1400/02/27	14,100	13,300	14,100	13,660	(2.43)	142	507K	7B
1400/02/26	14,000	13,990	14,910	14,000	(4.89)	154	1M	15B
1400/02/25	14,450	14,440	15,100	14,720	(3.09)	126	634K	9B
1400/02/22	14,800	14,790	15,990	15,190	(0.33)	124	412K	6B
1400/02/21	14,860	14,860	15,290	15,240	(0.46)	220	617K	9B
1400/02/20	14,920	14,920	15,000	15,310	(0.46)	114	479K	7B
1400/02/19	14,980	14,980	14,980	15,380	(0.39)	65	453K	7B
1400/02/18	15,050	15,050	15,440	15,440	(0.45)	95	499K	8B
1400/02/15	15,160	15,160	15,160	15,510	(0.7)	103	783K	12B
1400/02/13	15,290	15,290	15,290	15,620	(0.89)	47	956K	15B
1400/02/12	15,350	15,350	15,350	15,760	(0.38)	77	397K	6B
1400/02/11	15,890	15,410	15,890	15,820	(0.38)	117	403K	6B
1400/02/08	15,470	15,460	16,450	15,880	(0.31)	273	481K	8B
1400/02/07	15,520	15,520	15,940	15,930	(0.38)	206	416K	6B
1400/02/06	15,610	15,610	15,620	15,990	(0.62)	55	620K	10B
1400/02/05	15,700	15,700	15,700	16,090	(0.56)	55	583K	9B
1400/02/04	15,740	15,740	15,740	16,180	(0.25)	77	288K	5B
1400/01/30	15,950	15,950	16,380	16,220	(0.31)	138	534K	9B
1400/01/29	15,990	15,980	16,190	16,270	(0.18)	72	249K	4B
1400/01/28	16,540	16,010	16,540	16,300	(0.12)	149	319K	5B
1400/01/25	16,760	16,040	16,760	16,320	(0.24)	346	799K	13B
1400/01/24	16,070	16,040	16,870	16,360	0.0	548	2M	29B
1400/01/23	16,080	16,080	16,180	16,360	(0.24)	129	390K	6B
1400/01/22	16,170	16,170	16,390	16,400	(0.61)	204	945K	15B
1400/01/21	16,260	16,250	16,650	16,500	(0.48)	120	742K	12B
1400/01/18	16,300	16,300	16,880	16,580	(0.3)	139	455K	7B
1400/01/17	16,810	16,350	16,980	16,630	(0.3)	279	601K	10B
1400/01/16	16,310	16,310	17,100	16,680	0.48	506	1M	21B
1400/01/15	16,330	16,320	16,830	16,600	(0.3)	123	450K	7B
1400/01/14	16,420	16,420	17,000	16,650	(0.6)	383	1M	20B
1400/01/11	16,790	16,430	17,300	16,750	(0.06)	339	805K	13B
1400/01/10	17,240	16,770	17,250	16,760	1.58	530	2M	28B
1400/01/08	16,220	16,170	17,270	16,500	0.49	299	637K	11B
1399/12/20	17,330	17,320	18,270	17,520	(0.85)	531	2M	35B
1399/12/19	17,510	17,480	18,000	17,670	(0.9)	374	1M	24B
1399/12/18	17,660	17,660	18,300	17,830	(1.05)	536	2M	32B
1399/12/17	17,690	17,690	17,690	18,020	(0.17)	58	258K	5B
1399/12/16	17,740	17,730	18,000	18,050	(0.22)	81	328K	6B
1399/12/13	18,400	17,710	18,850	18,090	0.11	753	2M	35B
1399/12/12	17,640	17,620	18,600	18,070	0.56	868	2M	42B
1399/12/11	17,870	17,870	18,500	17,970	(1.43)	772	3M	47B
1399/12/10	17,870	17,870	17,870	18,230	0.0	11	15K	262M
1399/12/09	17,890	17,890	17,890	18,230	(0.11)	37	124K	2B
1399/12/06	18,010	18,010	18,500	18,250	(0.65)	154	855K	15B
1399/12/05	18,200	18,200	18,390	18,370	(1.08)	380	1M	26B
1399/12/04	18,340	18,340	18,340	18,570	(0.75)	52	982K	18B
1399/12/03	18,480	18,480	18,480	18,710	(0.74)	45	997K	18B
1399/12/02	18,630	18,630	18,630	18,850	(0.84)	181	1M	21B
1399/11/29	18,710	18,710	20,000	19,010	(0.42)	2,481	11M	217B
1399/11/28	18,870	18,870	18,870	19,090	(0.83)	80	1M	21B
1399/11/27	19,050	19,050	19,050	19,250	(0.93)	259	1M	24B
1399/11/26	20,700	19,370	20,700	19,430	(1.67)	746	3M	60B
1399/11/25	19,700	18,810	19,770	19,760	5.89	1,174	6M	111B
1399/11/21	18,400	18,000	18,790	18,660	4.25	1,097	4M	80B
1399/11/20	19,160	17,400	19,160	17,900	(2.24)	2,525	10M	175B
1399/11/19	18,320	17,900	18,320	18,310	4.93	1,583	5M	99B
1399/11/18	17,450	16,200	17,600	17,450	4.05	1,765	7M	126B
1399/11/15	16,740	15,690	16,980	16,770	3.65	943	5M	78B
1399/11/14	15,150	15,150	16,420	16,180	3.45	930	4M	66B
1399/11/13	15,480	15,460	16,200	15,640	(3.87)	719	3M	52B
1399/11/12	17,340	15,740	17,380	16,270	(1.75)	993	3M	55B
1399/11/11	16,650	16,160	16,650	16,560	4.41	632	3M	47B
1399/11/08	14,710	14,710	16,110	15,860	3.32	800	5M	83B
1399/11/07	15,320	15,320	16,120	15,350	(4.78)	553	4M	61B
1399/11/06	16,120	16,120	16,960	16,120	(4.95)	507	3M	52B
1399/11/05	17,100	16,860	17,700	16,960	(4.4)	810	5M	81B
1399/11/04	17,800	17,000	18,520	17,740	0.51	1,003	2M	43B
1399/11/01	17,000	16,490	17,750	17,650	4.38	929	5M	86B
1399/10/30	16,670	16,640	17,780	16,910	(3.43)	1,106	4M	71B
1399/10/29	17,350	17,350	19,170	17,510	(4.11)	881	6M	102B
1399/10/27	17,910	17,880	18,800	18,260	(2.98)	353	2M	34B
1399/10/24	18,820	18,820	19,440	18,820	(5.0)	546	3M	52B
1399/10/23	20,300	19,440	21,000	19,810	(3.18)	1,278	5M	99B
1399/10/22	20,390	20,370	21,050	20,460	(4.57)	1,178	5M	99B
1399/10/21	22,230	21,120	22,890	21,440	(3.55)	2,222	9M	198B
1399/10/20	22,280	21,000	22,400	22,230	4.17	2,517	9M	203B
1399/10/17	21,550	19,510	21,550	21,340	3.95	2,179	10M	213B
1399/10/16	20,790	20,790	20,790	20,530	3.69	286	2M	39B
1399/10/15	19,820	19,720	19,820	19,800	4.87	422	3M	50B
1399/10/14	17,660	17,660	19,500	18,880	1.61	1,392	5M	101B
1399/10/13	18,510	18,510	19,000	18,580	(4.62)	555	2M	45B
1399/10/10	19,500	19,380	20,940	19,480	(4.46)	773	3M	52B
1399/10/09	20,030	20,030	21,300	20,390	(3.27)	1,866	7M	139B
1399/10/08	22,740	20,580	22,740	21,080	(2.68)	581	2M	52B
1399/10/07	21,680	21,000	21,680	21,660	4.89	1,170	6M	136B
1399/10/06	20,740	20,000	20,750	20,650	4.45	849	3M	55B
1399/10/03	19,880	19,150	19,900	19,770	4.27	872	3M	57B
1399/10/02	19,010	18,120	19,020	18,960	4.64	778	3M	62B
1399/10/01	18,190	17,490	18,330	18,120	3.78	801	3M	51B
1399/09/30	17,390	17,020	17,490	17,460	4.80	1,293	6M	113B
1399/09/29	15,730	15,730	17,220	16,660	1.59	544	2M	29B
1399/09/26	15,880	15,880	16,710	16,400	(1.86)	523	2M	26B
1399/09/25	16,230	16,190	16,230	16,710	(1.94)	145	1M	19B
1399/09/24	17,350	16,850	17,490	17,040	(3.89)	587	2M	41B
1399/09/23	18,500	17,100	18,500	17,730	0.45	720	2M	28B
1399/09/22	17,720	17,200	17,720	17,650	4.56	980	4M	73B
1399/09/19	16,920	16,920	16,920	16,880	4.71	652	3M	53B
1399/09/18	15,200	15,200	16,360	16,120	3.40	469	3M	52B
1399/09/17	15,820	14,870	16,040	15,590	(0.26)	510	2M	26B
1399/09/16	16,000	15,360	16,120	15,630	1.76	625	2M	33B
1399/09/15	14,700	14,550	15,840	15,360	1.79	535	2M	26B
1399/09/12	14,530	14,320	15,500	15,090	0.40	437	2M	26B
1399/09/11	14,850	14,500	15,400	15,030	0.07	389	2M	24B
1399/09/10	14,970	14,900	15,600	15,020	0.47	506	1M	20B
1399/09/09	14,970	14,270	14,970	14,950	4.84	523	4M	61B
1399/09/08	13,900	13,500	14,620	14,260	2.37	400	2M	30B
1399/09/05	13,870	13,350	14,390	13,930	0.43	379	2M	30B
1399/09/04	13,900	13,510	14,360	13,870	1.39	436	2M	28B
1399/09/03	13,810	13,210	14,140	13,680	0.22	366	1M	19B
1399/09/02	13,900	13,180	14,280	13,650	0.22	276	733K	10B
1399/09/01	14,200	13,400	14,200	13,620	0.67	407	1M	17B
1399/08/28	12,720	12,620	13,800	13,530	2.89	480	3M	42B
1399/08/27	12,530	12,530	13,500	13,150	(0.23)	374	1M	15B
1399/08/26	12,570	12,570	13,300	13,180	(0.38)	196	466K	6B
1399/08/25	13,930	12,700	13,930	13,230	(0.3)	220	406K	5B
1399/08/24	12,700	12,700	13,700	13,270	1.69	295	1M	19B
1399/08/21	12,470	12,460	13,670	13,050	(0.46)	344	1M	16B
1399/08/20	12,510	12,510	13,590	13,110	(0.38)	149	273K	3B
1399/08/19	12,730	12,730	13,200	13,160	(1.72)	134	1M	17B
1399/08/18	12,740	12,740	12,740	13,390	(0.15)	29	121K	2B
1399/08/17	12,750	12,750	12,750	13,410	(0.07)	26	81K	1B
1399/08/14	13,000	12,850	13,990	13,420	(0.74)	193	579K	7B
1399/08/12	13,150	13,120	13,570	13,520	(2.1)	156	1M	19B
1399/08/11	13,880	13,390	14,200	13,810	(1.99)	193	1M	19B
1399/08/10	14,600	13,640	14,600	14,090	(1.81)	409	1M	19B
1399/08/07	13,780	13,780	14,600	14,350	(1.03)	275	785K	11B
1399/08/06	13,780	13,780	13,780	14,500	0.0	12	19K	264M
1399/08/05	13,810	13,810	13,810	14,500	(0.21)	46	122K	2B
1399/08/03	13,900	13,870	14,110	14,530	(0.41)	79	279K	4B
1399/07/30	15,270	13,840	15,270	14,590	0.27	246	660K	10B
1399/07/29	13,950	13,920	14,650	14,550	(0.68)	176	617K	9B
1399/07/28	14,310	14,250	14,440	14,650	(2.27)	222	2M	22B
1399/07/27	15,390	14,370	15,390	14,990	(0.79)	258	764K	11B
1399/07/23	15,250	14,540	15,500	15,110	(0.53)	224	598K	9B
1399/07/22	15,100	15,070	15,950	15,190	(4.22)	371	4M	61B
1399/07/21	15,140	15,140	16,400	15,860	(0.44)	307	938K	15B
1399/07/20	16,150	15,400	16,150	15,930	3.51	530	3M	44B
1399/07/19	15,350	14,980	15,720	15,390	2.74	398	2M	36B
1399/07/16	15,610	14,130	15,610	14,980	0.74	833	3M	42B
1399/07/15	15,200	15,020	15,200	14,870	2.69	284	2M	27B
1399/07/14	13,600	13,600	15,020	14,480	1.19	532	2M	35B
1399/07/13	14,490	13,770	14,500	14,310	(1.24)	350	1M	15B
1399/07/12	14,450	14,450	15,210	14,490	(4.73)	634	5M	65B
1399/07/09	14,840	14,840	15,620	15,210	(2.62)	315	2M	28B
1399/07/08	14,840	14,840	14,840	15,620	0.0	14	9K	132M
1399/07/07	14,840	14,840	14,840	15,620	0.0	4	2K	28M
1399/07/06	14,850	14,850	14,850	15,620	(0.06)	27	35K	525M
1399/07/05	15,530	15,530	16,340	15,630	(4.35)	405	3M	42B
1399/07/02	16,340	16,340	16,520	16,340	(5.0)	476	4M	66B
1399/07/01	16,350	16,350	16,350	17,200	(0.06)	10	31K	501M
1399/06/31	16,350	16,350	16,350	17,210	0.0	7	6K	95M
1399/06/30	16,350	16,350	16,350	17,210	0.0	16	11K	181M
1399/06/29	17,000	16,520	17,390	17,210	(0.98)	183	599K	10B
1399/06/26	17,410	17,200	18,200	17,380	(3.98)	768	3M	56B
1399/06/25	17,220	17,220	18,890	18,100	0.11	1,112	2M	43B
1399/06/24	18,070	18,070	18,860	18,080	(4.94)	1,011	9M	154B
1399/06/23	18,120	18,120	18,120	19,020	(0.26)	17	139K	3B
1399/06/22	18,130	18,130	18,130	19,070	(0.05)	31	35K	638M
1399/06/19	18,150	18,150	18,150	19,080	(0.1)	21	52K	940M
1399/06/18	18,160	18,160	18,160	19,100	(0.05)	11	17K	309M
1399/06/17	18,160	18,160	18,160	19,110	0.0	6	7K	127M
1399/06/16	18,190	18,190	18,190	19,110	(0.16)	31	70K	1B
1399/06/15	18,200	18,200	18,200	19,140	(0.05)	28	37K	677M
1399/06/12	18,200	18,200	18,200	19,150	0.0	12	10K	176M
1399/06/11	18,210	18,210	18,210	19,150	(0.05)	28	23K	411M
1399/06/10	19,900	18,380	19,900	19,160	(0.93)	250	538K	10B
1399/06/05	18,600	18,600	20,000	19,340	(0.77)	915	2M	37B
1399/06/04	19,010	19,010	19,990	19,490	(2.6)	709	1M	26B
1399/06/03	19,020	19,020	19,020	20,010	(0.05)	25	24K	451M
1399/06/02	19,090	19,090	19,090	20,020	(0.35)	64	165K	3B
1399/06/01	19,380	19,380	20,500	20,090	(1.47)	258	753K	15B
1399/05/29	19,570	19,570	20,500	20,390	(0.97)	105	445K	9B
1399/05/28	21,860	19,790	21,860	20,590	(1.15)	733	1M	26B
1399/05/27	19,920	19,920	21,900	20,830	(0.62)	653	1M	21B
1399/05/26	20,340	20,340	20,980	20,960	(2.1)	460	986K	20B
1399/05/25	20,510	20,480	20,510	21,410	(0.65)	226	312K	6B
1399/05/22	22,000	20,850	22,290	21,550	(1.78)	639	1M	23B
1399/05/21	21,650	21,650	22,000	21,940	(3.69)	488	2M	34B
1399/05/20	21,880	21,880	21,880	22,780	(1.09)	357	462K	10B
1399/05/19	24,400	22,610	24,400	23,030	(3.24)	1,101	2M	53B
1399/05/15	23,300	23,010	24,450	23,800	2.15	1,136	2M	38B
1399/05/14	23,500	22,820	23,920	23,300	(2.8)	1,317	3M	75B
1399/05/13	24,140	23,610	24,450	23,970	(1.96)	837	2M	46B
1399/05/12	24,460	24,120	25,190	24,450	(3.66)	1,354	3M	65B
1399/05/11	25,670	24,810	25,670	25,380	3.80	972	2M	52B
1399/05/08	23,200	23,200	25,360	24,450	0.99	1,208	3M	76B
1399/05/07	23,520	23,050	25,130	24,210	1.09	1,011	2M	55B
1399/05/06	23,890	23,640	24,900	23,950	(3.74)	1,127	3M	72B
1399/05/05	26,860	24,320	26,860	24,880	(2.81)	1,124	2M	53B
1399/05/04	25,700	24,800	25,960	25,600	3.52	1,200	4M	103B
1399/05/01	24,650	24,550	26,000	24,730	(4.3)	1,102	2M	54B
1399/04/31	26,130	24,700	27,280	25,840	(0.58)	1,897	4M	109B
1399/04/30	26,130	24,890	26,130	25,990	4.42	2,551	5M	138B
1399/04/29	24,890	24,890	24,890	24,890	4.98	656	2M	56B
1399/04/28	23,800	23,800	23,800	23,710	4.59	442	2M	48B
1399/04/25	21,280	21,270	23,490	22,670	1.30	2,217	5M	124B
1399/04/24	23,800	22,100	23,800	22,380	(3.78)	1,231	3M	66B
1399/04/23	23,200	22,970	24,290	23,260	(3.76)	1,432	3M	79B
1399/04/22	24,190	23,100	24,410	24,170	3.96	1,304	3M	67B
1399/04/21	23,140	23,140	24,280	23,250	(4.52)	1,069	3M	70B
1399/04/18	24,350	24,320	25,000	24,350	(4.85)	911	2M	44B
1399/04/17	25,600	25,560	26,080	25,590	(4.87)	2,300	6M	146B
1399/04/16	26,750	26,420	28,500	26,900	(3.24)	3,470	7M	192B
1399/04/15	26,890	25,550	28,230	27,800	(3.44)	1,288	3M	84B
1399/04/14	29,890	27,300	29,890	28,790	1.12	278	501K	15B
1399/04/11	28,480	27,310	28,480	28,470	4.94	918	2M	60B
1399/04/10	26,040	26,040	27,180	27,130	4.79	1,258	3M	81B
1399/04/09	25,860	25,850	27,000	25,890	(4.85)	1,265	3M	81B
1399/04/08	28,870	26,130	28,870	27,210	(1.05)	1,659	3M	95B
1399/04/07	27,010	27,010	27,540	27,500	4.84	838	2M	61B
1399/04/04	24,380	24,380	26,940	26,230	2.22	1,342	3M	78B
1399/04/03	25,870	24,640	25,870	25,660	4.14	1,367	3M	65B
1399/04/02	25,170	23,020	25,210	24,640	2.62	1,977	4M	108B
1399/04/01	25,000	23,750	25,000	24,010	(3.96)	3,343	8M	183B
1399/03/31	25,060	24,400	25,060	25,000	4.73	1,153	2M	62B
1399/03/27	23,990	22,510	23,990	23,870	4.46	1,309	4M	95B
1399/03/26	22,850	22,850	22,850	22,850	4.96	848	3M	64B
1399/03/25	22,190	22,190	22,190	21,770	2.98	292	1M	32B
1399/03/24	21,860	21,860	21,860	21,140	1.53	173	729K	16B
1399/03/21	21,375	21,375	21,375	20,822	2.28	211	1M	26B
1399/03/20	20,981	20,981	20,981	20,358	1.88	506	1M	21B
1399/03/19	20,402	19,964	20,402	19,982	2.84	536	2M	31B
1399/03/18	19,964	19,964	19,964	19,431	2.19	511	1M	24B
1399/03/17	19,520	19,520	19,520	19,014	2.28	508	1M	24B
1399/03/13	18,000	17,505	18,861	18,591	3.50	1,013	3M	50B
1399/03/12	17,511	17,300	18,450	17,963	(0.74)	796	1M	26B
1399/03/11	19,247	17,500	19,247	18,097	(1.34)	679	2M	31B
1399/03/10	18,500	18,000	18,521	18,343	1.42	1,022	3M	57B
1399/03/07	17,296	17,296	19,000	18,086	(0.66)	918	2M	37B
1399/03/06	18,204	18,204	18,676	18,206	(4.41)	793	3M	62B
1399/03/03	18,888	18,676	19,000	19,162	(2.52)	578	1M	25B
1399/02/31	19,850	18,300	19,950	19,658	3.46	1,752	4M	82B
1399/02/30	19,000	19,000	19,000	19,000	5.00	490	3M	60B
1399/02/29	17,281	17,281	18,184	18,096	4.49	1,099	5M	96B
1399/02/28	17,276	17,276	17,999	17,319	(4.76)	989	3M	48B
1399/02/27	17,621	17,621	17,621	18,185	(1.96)	425	1M	19B
1399/02/24	18,532	18,532	19,251	18,548	(4.92)	1,317	3M	61B
1399/02/23	18,730	18,730	18,730	19,507	(1.06)	230	544K	10B
1399/02/22	20,500	19,251	20,500	19,715	(2.71)	863	2M	32B
1399/02/21	21,180	19,318	21,180	20,264	(0.34)	1,987	4M	80B
1399/02/20	20,342	20,000	20,342	20,334	4.96	1,012	3M	54B
1399/02/17	18,400	18,400	20,125	19,374	0.06	1,417	3M	53B
1399/02/16	19,888	18,000	19,888	19,362	2.22	1,977	6M	119B
1399/02/15	19,307	19,307	19,307	18,941	3.01	726	2M	32B
1399/02/14	18,923	18,923	18,923	18,388	2.03	327	1M	21B
1399/02/13	18,022	18,022	18,022	18,022	5.00	67	205K	4B
1399/02/03	17,769	17,000	17,770	17,614	4.08	1,786	5M	96B
1399/02/02	16,930	16,700	16,930	16,924	4.96	1,208	4M	69B
1399/02/01	15,500	15,200	16,397	16,124	3.25	1,022	3M	56B
1399/01/31	15,721	15,000	15,721	15,617	4.30	1,532	4M	70B
1399/01/30	15,377	15,300	15,377	14,973	2.24	609	2M	24B
1399/01/27	14,998	14,502	15,001	14,645	2.43	1,250	3M	38B
1399/01/26	13,879	13,879	14,447	14,298	(2.13)	1,285	2M	32B
1399/01/25	15,000	14,401	15,150	14,609	(2.59)	1,392	6M	87B
1399/01/24	15,488	14,701	15,488	14,997	(1.31)	1,838	4M	56B
1399/01/23	14,751	14,751	15,488	15,196	8.17	1,376	4M	58B
1399/01/20	14,500	14,050	14,500	14,048	0.12	75	264K	4B
1399/01/19	14,005	13,703	14,299	14,031	1.48	1,490	4M	58B
1399/01/18	14,338	13,300	14,338	13,827	1.24	1,259	3M	41B
1399/01/17	13,887	13,550	13,887	13,657	3.26	878	3M	37B
1399/01/16	12,847	12,847	13,473	13,226	3.07	1,017	3M	40B
1399/01/11	13,300	12,281	13,300	12,832	(0.73)	1,059	2M	28B
1399/01/10	13,091	12,500	13,091	12,927	3.68	1,356	4M	47B
1399/01/09	12,705	12,450	12,705	12,468	3.04	642	3M	32B
1399/01/06	12,000	11,758	12,310	12,100	3.21	1,067	3M	38B
1399/01/05	12,360	11,300	12,360	11,724	(1.11)	945	3M	31B
1398/12/28	11,250	11,250	12,366	11,855	0.51	1,223	3M	34B
1398/12/27	12,194	11,664	12,194	11,795	(3.93)	1,063	4M	41B
1398/12/26	12,194	12,194	12,800	12,277	(4.35)	1,976	6M	79B
1398/12/25	12,236	12,236	12,236	12,835	(0.35)	115	271K	3B
1398/12/24	12,319	12,319	12,499	12,880	(0.67)	285	519K	6B
1398/12/21	12,819	12,819	13,400	12,967	(3.9)	1,846	5M	66B
1398/12/20	12,828	12,828	12,828	13,493	(0.07)	40	57K	727M
1398/12/17	13,130	13,129	13,800	13,503	(2.29)	852	2M	30B
1398/12/12	13,936	13,600	13,936	13,820	4.12	929	3M	44B
1398/12/11	12,621	12,621	13,373	13,273	4.21	770	2M	30B
1398/12/10	12,720	12,711	13,300	12,737	(4.81)	1,962	9M	114B
1398/12/07	13,380	13,370	13,380	13,380	5.00	1,028	6M	81B
1398/12/06	12,850	12,201	13,110	12,743	0.82	2,713	7M	94B
1398/12/05	12,664	12,098	12,664	12,639	4.79	1,634	7M	93B
1398/12/04	11,900	11,879	12,097	12,061	4.69	591	4M	52B
1398/12/03	10,749	10,749	11,868	11,521	1.83	1,455	5M	61B
1398/11/30	11,300	10,500	11,337	11,314	4.78	1,792	7M	80B
1398/11/29	10,900	10,300	11,053	10,798	2.57	1,458	4M	45B
1398/11/28	10,540	10,250	10,566	10,527	4.61	1,818	9M	99B
1398/11/27	9,800	9,661	10,183	10,063	3.75	1,743	10M	98B
1398/11/26	9,838	9,545	9,840	9,699	2.52	1,057	4M	35B
1398/11/23	9,231	9,231	9,597	9,461	2.78	1,011	3M	28B
1398/11/21	9,311	9,019	9,599	9,205	(3.03)	1,371	4M	40B
1398/11/20	9,400	9,360	9,650	9,493	(1.22)	1,183	5M	48B
1398/11/19	9,711	9,307	9,992	9,610	0.88	1,362	5M	47B
1398/11/16	9,588	9,257	9,700	9,526	(2.24)	1,246	4M	36B
1398/11/15	10,299	9,388	10,299	9,744	(1.39)	1,241	4M	41B
1398/11/14	9,799	9,657	9,931	9,881	4.46	1,267	8M	74B
1398/11/13	9,150	9,050	9,656	9,459	2.83	1,338	4M	42B
1398/11/12	9,423	9,032	9,500	9,199	(1.76)	1,494	5M	45B
1398/11/08	9,200	9,200	9,638	9,364	(0.77)	1,206	4M	40B
1398/11/07	9,360	9,000	9,737	9,437	0.85	1,177	5M	49B
1398/11/06	9,768	9,089	9,770	9,357	(0.01)	2,064	8M	73B
1398/11/05	9,200	9,000	9,411	9,358	4.41	1,406	6M	55B
1398/11/02	8,977	8,566	8,978	8,963	4.82	2,022	11M	102B
1398/11/01	8,211	8,211	8,566	8,551	4.80	748	4M	36B
1398/10/30	8,290	8,100	8,290	8,159	(2.4)	1,486	5M	42B
1398/10/29	8,550	8,199	8,592	8,360	(2.68)	1,656	6M	48B
1398/10/28	8,444	8,301	8,734	8,590	3.26	1,628	7M	57B
1398/10/25	8,300	8,051	8,575	8,319	(1.59)	1,795	9M	71B
1398/10/24	8,457	8,156	8,457	8,453	4.94	1,994	12M	98B
1398/10/23	8,055	8,055	8,055	8,055	4.99	140	983K	8B
1398/10/22	7,672	7,672	7,672	7,672	5.00	86	397K	3B
1398/10/21	7,307	7,307	7,307	7,307	2.00	61	455K	3B
1398/10/18	7,164	7,164	7,164	7,164	(2.0)	111	813K	6B
1398/10/17	7,261	7,229	7,600	7,310	(3.93)	796	6M	47B
1398/10/15	7,584	7,584	7,979	7,609	(4.68)	1,969	17M	131B
1398/10/14	7,983	7,983	7,983	7,983	(5.0)	176	1M	10B
1398/10/11	8,610	8,186	8,811	8,403	(0.4)	2,579	12M	97B
1398/10/10	8,800	8,140	8,850	8,437	(1.17)	2,278	10M	84B
1398/10/09	8,211	8,211	8,602	8,537	4.20	2,064	12M	101B
1398/10/08	8,540	7,829	8,540	8,193	(0.58)	3,475	15M	123B
1398/10/07	8,007	8,007	8,407	8,241	8.06	2,542	11M	94B
1398/10/02	7,500	7,407	7,693	7,626	4.08	437	3M	19B
1398/10/01	7,406	7,107	7,406	7,327	3.87	2,047	11M	80B
1398/09/30	7,079	6,799	7,079	7,054	4.63	3,730	32M	223B
1398/09/27	6,742	6,742	6,742	6,742	5.00	250	979K	7B
1398/09/26	6,421	6,421	6,421	6,421	4.99	194	646K	4B
1398/09/25	5,903	5,903	6,186	6,116	3.80	971	5M	32B
1398/09/24	5,622	5,622	5,903	5,892	4.80	1,910	15M	86B
1398/09/23	5,427	5,427	5,698	5,622	3.59	807	5M	26B
1398/09/20	5,331	5,280	5,545	5,427	(2.23)	1,046	5M	28B
1398/09/19	5,700	5,370	5,748	5,551	(0.68)	1,300	6M	36B
1398/09/18	5,688	5,500	5,696	5,589	0.85	1,194	5M	27B
1398/09/17	5,570	5,331	5,699	5,542	1.69	1,188	5M	26B
1398/09/16	5,500	5,305	5,570	5,450	2.73	1,301	5M	26B
1398/09/13	5,200	5,150	5,392	5,305	3.29	1,321	6M	31B
1398/09/12	5,105	5,100	5,170	5,136	1.30	787	3M	13B
1398/09/11	5,200	4,940	5,220	5,070	(0.53)	1,142	6M	31B
1398/09/10	5,049	4,999	5,175	5,097	1.92	1,123	5M	27B
1398/09/09	5,148	4,900	5,148	5,001	0.0	1,345	5M	25B
1398/09/06	5,000	4,801	5,120	5,001	4.60	1,732	7M	33B
1398/09/04	4,701	4,656	4,793	4,781	4.73	966	4M	21B
1398/09/03	4,496	4,400	4,606	4,565	4.06	964	4M	19B
1398/09/02	4,430	4,311	4,493	4,387	1.67	563	2M	8B
1398/08/29	4,370	4,255	4,370	4,315	0.61	434	1M	6B
1398/08/28	4,195	4,195	4,333	4,289	3.10	468	1M	6B
1398/08/27	4,027	4,027	4,250	4,160	(0.07)	453	2M	9B
1398/08/26	4,181	4,160	4,220	4,163	(4.91)	705	3M	15B
1398/08/25	4,594	4,300	4,594	4,378	(3.03)	687	2M	9B
1398/08/22	4,510	4,470	4,633	4,515	(1.16)	621	2M	10B
1398/08/21	4,658	4,455	4,658	4,568	0.75	658	2M	10B
1398/08/20	4,591	4,441	4,671	4,534	(1.88)	534	2M	8B
1398/08/19	4,769	4,552	4,769	4,621	(0.71)	582	2M	10B
1398/08/18	4,590	4,581	4,660	4,654	4.84	991	6M	29B
1398/08/14	4,303	4,217	4,541	4,439	2.64	769	3M	15B
1398/08/13	4,519	4,267	4,519	4,325	(3.7)	662	2M	9B
1398/08/12	4,500	4,360	4,560	4,491	(0.07)	603	2M	8B
1398/08/11	4,687	4,330	4,687	4,494	(1.32)	952	3M	12B
1398/08/08	4,559	4,501	4,559	4,554	4.88	811	3M	14B
1398/08/06	4,294	4,209	4,371	4,342	4.30	340	1M	6B
1398/08/04	4,212	4,064	4,248	4,163	0.82	444	1M	5B
1398/08/01	4,440	4,063	4,442	4,129	(3.44)	761	3M	12B
1398/07/30	4,249	4,122	4,326	4,276	3.79	849	4M	18B
1398/07/29	4,039	4,039	4,449	4,120	(3.08)	743	5M	19B
1398/07/28	4,290	4,223	4,360	4,251	(4.36)	449	2M	9B
1398/07/24	4,427	4,427	4,615	4,445	(4.59)	908	4M	17B
1398/07/23	4,858	4,620	4,858	4,659	(4.19)	362	2M	8B
1398/07/22	5,010	4,845	5,097	4,863	(4.65)	893	4M	17B
1398/07/21	5,285	4,990	5,300	5,100	(2.07)	906	3M	16B
1398/07/20	5,104	5,104	5,268	5,208	3.79	1,046	4M	23B
1398/07/17	4,945	4,800	5,200	5,018	0.34	995	4M	20B
1398/07/16	5,220	4,945	5,220	5,001	(3.92)	1,162	5M	24B
1398/07/15	5,420	5,051	5,422	5,205	(1.79)	1,133	5M	24B
1398/07/14	5,428	5,289	5,428	5,300	(4.8)	1,045	5M	27B
1398/07/13	5,590	5,370	5,720	5,567	(0.61)	1,185	4M	25B
1398/07/10	5,576	5,568	5,782	5,601	(4.44)	1,297	5M	30B
1398/07/09	6,106	5,526	6,106	5,861	0.77	2,137	9M	55B
1398/07/08	5,740	5,700	5,843	5,816	4.51	708	5M	27B
1398/07/07	5,800	5,305	5,800	5,565	0.34	1,702	7M	36B
1398/07/06	5,400	5,368	5,575	5,546	4.44	1,886	10M	57B
1398/07/03	5,300	5,171	5,397	5,310	1.72	1,496	5M	28B
1398/07/02	5,379	5,151	5,379	5,220	(3.35)	1,561	6M	31B
1398/07/01	5,450	5,311	5,455	5,401	1.73	1,475	6M	34B
1398/06/31	5,153	5,153	5,321	5,309	4.76	1,168	7M	38B
1398/06/30	4,811	4,811	5,148	5,068	1.08	1,055	5M	24B
1398/06/27	5,239	4,964	5,239	5,014	(4.04)	1,539	8M	39B
1398/06/26	5,348	5,111	5,348	5,225	(1.86)	1,418	5M	27B
1398/06/25	5,220	5,220	5,418	5,324	3.04	2,152	9M	49B
1398/06/24	5,296	5,100	5,296	5,167	(1.95)	1,488	7M	35B
1398/06/23	5,309	5,220	5,325	5,270	1.56	2,275	10M	50B
1398/06/20	5,149	5,034	5,300	5,189	1.82	1,734	7M	35B
1398/06/17	5,215	5,030	5,215	5,096	(2.23)	1,779	6M	32B
1398/06/16	5,330	5,140	5,330	5,212	(0.27)	1,765	6M	32B
1398/06/13	5,106	5,106	5,361	5,226	5.92	1,252	5M	24B
1398/06/12	5,020	4,850	5,050	4,934	1.46	1,061	4M	19B
1398/06/11	5,140	4,814	5,140	4,863	(4.03)	1,612	6M	31B
1398/06/10	5,180	5,020	5,180	5,067	(2.78)	1,164	4M	21B
1398/06/09	5,190	5,000	5,286	5,212	3.52	1,803	9M	46B
1398/06/06	4,902	4,821	5,190	5,035	(0.77)	1,656	9M	44B
1398/06/05	5,300	4,920	5,300	5,074	(2.01)	2,623	11M	55B
1398/06/04	5,136	5,047	5,231	5,178	3.93	1,802	9M	44B
1398/06/03	5,136	4,650	5,136	4,982	1.84	3,183	16M	77B
1398/06/02	4,860	4,815	4,908	4,892	4.64	580	3M	14B
1398/05/30	4,653	4,619	4,720	4,675	1.21	1,251	6M	29B
1398/05/28	4,748	4,550	4,748	4,619	(1.66)	1,222	5M	25B
1398/05/27	4,800	4,626	4,800	4,697	1.78	1,386	6M	29B
1398/05/26	4,529	4,489	4,681	4,615	3.50	2,174	13M	59B
1398/05/23	4,480	4,410	4,530	4,459	0.18	1,093	4M	19B
1398/05/22	4,501	4,350	4,560	4,451	(0.69)	1,007	4M	17B
1398/05/20	4,489	4,401	4,531	4,482	2.19	1,305	5M	23B
1398/05/19	4,320	4,320	4,475	4,386	0.99	1,207	5M	22B
1398/05/16	4,315	4,246	4,417	4,343	1.71	899	3M	14B
1398/05/15	4,300	4,210	4,311	4,270	(0.7)	848	4M	17B
1398/05/14	4,350	4,248	4,400	4,300	(0.28)	1,112	5M	23B
1398/05/13	4,400	4,278	4,400	4,312	(1.64)	978	4M	18B
1398/05/12	4,420	4,320	4,495	4,384	(1.19)	777	3M	11B
1398/05/09	4,382	4,370	4,550	4,437	0.50	827	4M	19B
1398/05/08	4,300	4,227	4,469	4,415	3.32	752	3M	15B
1398/05/07	4,409	4,221	4,409	4,273	(2.4)	655	2M	10B
1398/05/06	4,445	4,252	4,465	4,378	(1.88)	653	3M	13B
1398/05/05	4,490	4,332	4,580	4,462	(0.6)	702	3M	12B
1398/05/02	4,390	4,351	4,585	4,489	1.65	772	4M	16B
1398/05/01	4,500	4,334	4,597	4,416	(0.99)	602	2M	9B
1398/04/31	4,461	4,351	4,461	4,460	4.97	897	8M	34B
1398/04/30	4,256	4,153	4,440	4,249	0.33	1,216	5M	23B
1398/04/25	4,490	4,215	4,490	4,235	(4.53)	449	1M	6B
1398/04/24	4,599	4,380	4,599	4,436	(1.66)	787	3M	11B
1398/04/23	4,600	4,462	4,650	4,511	(1.79)	928	3M	14B
1398/04/22	4,601	4,510	4,665	4,593	1.39	1,137	5M	21B
1398/04/19	4,490	4,434	4,600	4,530	1.62	833	4M	16B
1398/04/18	4,533	4,407	4,600	4,458	(3.88)	1,109	5M	21B
1398/04/17	4,730	4,579	4,740	4,638	(1.97)	1,271	6M	27B
1398/04/16	4,820	4,602	4,843	4,731	(0.98)	1,127	5M	25B
1398/04/15	4,842	4,721	4,842	4,778	2.84	438	2M	11B
1398/04/12	4,649	4,505	4,785	4,646	1.26	1,246	7M	32B
1398/04/11	4,660	4,490	4,700	4,588	(0.17)	1,001	4M	19B
1398/04/10	4,700	4,585	4,700	4,596	(4.77)	1,600	9M	43B
1398/04/09	4,850	4,680	4,880	4,826	3.83	1,840	11M	52B
1398/04/05	4,675	4,502	4,705	4,648	3.61	1,636	8M	37B
1398/04/04	4,589	4,350	4,589	4,486	(1.56)	718	4M	19B
1398/04/03	4,608	4,489	4,640	4,557	2.57	825	4M	19B
1398/04/02	4,340	4,281	4,490	4,443	3.88	995	5M	22B
1398/04/01	4,330	4,256	4,390	4,277	(4.51)	1,136	7M	28B
1398/03/29	4,462	4,458	4,650	4,479	(4.54)	1,259	8M	34B
1398/03/28	4,700	4,550	4,765	4,692	2.22	1,354	6M	30B
1398/03/27	4,400	4,363	4,711	4,590	(0.04)	1,782	10M	48B
1398/03/26	4,720	4,479	4,839	4,592	(2.59)	2,071	12M	57B
1398/03/25	4,800	4,591	4,900	4,714	(2.44)	1,679	8M	36B
1398/03/22	4,810	4,700	4,848	4,832	4.63	1,990	17M	81B
1398/03/21	4,600	4,430	4,687	4,618	3.45	2,139	14M	66B
1398/03/20	4,499	4,220	4,511	4,464	3.89	2,635	21M	92B
1398/03/19	4,150	4,150	4,337	4,297	4.02	2,048	15M	65B
1398/03/18	4,049	4,005	4,161	4,131	4.16	2,040	12M	48B
1398/03/13	3,860	3,801	3,984	3,966	4.51	1,828	13M	50B
1398/03/12	3,794	3,760	3,827	3,795	1.80	931	6M	22B
1398/03/11	3,800	3,610	3,800	3,728	(1.45)	682	3M	12B
1398/03/08	3,977	3,724	3,977	3,783	(3.47)	1,460	8M	30B
1398/03/07	3,899	3,827	4,000	3,919	0.56	1,000	5M	21B
1398/03/05	3,990	3,800	4,035	3,897	0.10	1,636	7M	29B
1398/03/04	3,890	3,751	3,907	3,893	4.62	1,301	9M	37B
1398/03/01	3,600	3,593	3,780	3,721	3.36	879	5M	20B
1398/02/31	3,566	3,547	3,658	3,600	1.49	640	2M	8B
1398/02/30	3,585	3,520	3,656	3,547	(1.75)	543	2M	7B
1398/02/29	3,674	3,572	3,700	3,610	(1.74)	762	4M	14B
1398/02/28	3,594	3,594	3,730	3,674	2.08	700	3M	10B
1398/02/25	3,690	3,501	3,768	3,599	(0.64)	819	4M	15B
1398/02/24	3,555	3,550	3,678	3,622	2.90	752	4M	14B
1398/02/23	3,480	3,467	3,647	3,520	0.72	703	3M	12B
1398/02/22	3,659	3,479	3,659	3,495	(4.56)	627	3M	11B
1398/02/21	3,732	3,450	3,733	3,662	2.98	858	5M	16B
1398/02/18	3,430	3,430	3,725	3,556	(1.17)	895	4M	16B
1398/02/17	3,711	3,586	3,748	3,598	(4.66)	481	3M	10B
1398/02/16	3,862	3,748	3,890	3,774	(4.33)	1,203	6M	24B
1398/02/15	4,000	3,840	4,029	3,945	(0.85)	2,105	11M	44B
1398/02/14	3,934	3,920	4,029	3,979	2.13	2,020	13M	51B
1398/02/11	3,997	3,830	4,029	3,896	(2.53)	2,352	15M	59B
1398/02/10	4,100	3,881	4,140	3,997	(1.91)	1,360	8M	34B
1398/02/09	4,090	4,010	4,150	4,075	2.52	1,507	10M	41B
1398/02/08	3,849	3,849	3,980	3,975	4.85	959	8M	32B
1398/02/07	3,850	3,700	3,865	3,791	(1.76)	1,845	9M	36B
1398/02/04	3,859	3,799	3,960	3,859	(1.71)	1,420	7M	26B
1398/02/03	4,005	3,896	4,070	3,926	(4.27)	1,260	6M	25B
1398/02/02	4,279	3,999	4,321	4,101	(2.57)	1,716	12M	50B
1398/01/31	4,170	4,111	4,257	4,209	3.80	1,674	12M	49B
1398/01/28	3,970	3,968	4,195	4,055	(2.66)	1,387	9M	37B
1398/01/27	4,150	3,994	4,271	4,166	(0.9)	2,426	19M	79B
1398/01/26	4,199	4,050	4,320	4,204	0.19	3,274	27M	113B
1398/01/25	4,300	4,110	4,300	4,196	(2.87)	2,948	20M	85B
1398/01/24	4,338	4,211	4,338	4,320	4.55	8,795	114M	494B
1398/01/21	4,001	3,880	4,149	4,132	4.55	10,676	174M	718B
1398/01/20	4,000	3,891	4,029	3,952	(0.28)	324	2M	7B
1398/01/19	4,000	3,940	4,030	3,963	(0.35)	302	2M	6B
1398/01/18	4,010	3,900	4,060	3,977	0.20	327	2M	8B
1398/01/17	4,089	3,850	4,089	3,969	(0.92)	454	3M	12B
1398/01/11	4,100	3,900	4,180	4,006	0.15	485	2M	9B
1398/01/10	4,025	3,900	4,075	4,000	3.07	617	4M	18B
1398/01/07	4,000	3,804	4,017	3,881	1.44	117	636K	2B
1398/01/06	3,900	3,819	3,946	3,826	0.42	24	68K	264M
1398/01/05	3,810	3,706	3,910	3,810	0.0	8	6K	22M
1397/12/28	3,700	3,700	3,820	3,810	(0.13)	10	48K	183M
1397/12/27	3,730	3,700	3,774	3,815	(0.16)	21	36K	134M
1397/12/26	3,750	3,670	3,866	3,821	(0.39)	24	80K	299M
1397/12/25	3,830	3,792	3,890	3,836	0.0	20	39K	150M
1397/12/22	3,897	3,700	3,900	3,836	0.47	41	221K	850M
1397/12/21	3,750	3,750	3,900	3,818	0.0	9	19K	72M
1397/12/20	3,800	3,650	3,910	3,818	0.05	21	36K	140M
1397/12/19	3,928	3,665	3,928	3,816	(0.16)	17	151K	573M
1397/12/18	3,790	3,756	3,997	3,822	(3.31)	80	322K	1B
1397/12/15	3,930	3,758	3,960	3,953	4.80	76	430K	2B
1397/12/14	3,650	3,603	3,781	3,772	4.75	62	275K	1B
1397/12/08	4,100	3,975	4,100	4,001	0.68	117	2M	6B
1397/12/07	3,871	3,787	4,000	3,974	(0.3)	145	2M	10B
1397/12/06	3,950	3,850	4,065	3,986	(0.25)	20	56K	219M
1397/12/05	3,810	3,809	4,000	3,996	2.46	97	2M	9B
1397/12/04	4,010	3,805	4,089	3,900	(2.62)	95	326K	1B
1397/12/01	3,721	3,721	4,111	4,005	2.27	427	7M	27B
1397/11/30	3,862	3,778	3,888	3,916	(1.51)	40	142K	541M
1397/11/29	3,980	3,827	3,999	3,976	(0.4)	21	83K	324M
1397/11/28	3,860	3,860	4,008	3,992	2.81	139	2M	8B
1397/11/27	3,947	3,720	3,947	3,883	(0.36)	23	41K	155M
1397/11/24	3,840	3,670	4,003	3,897	2.20	75	328K	1B
1397/11/23	3,651	3,651	3,822	3,813	4.75	73	390K	1B
1397/11/21	3,550	3,500	3,645	3,640	4.84	123	710K	3B
1397/11/17	3,500	3,450	3,544	3,472	0.17	41	136K	473M
1397/11/16	3,500	3,450	3,500	3,466	(0.12)	23	88K	304M
1397/11/15	3,557	3,450	3,569	3,470	0.61	17	182K	636M
1397/11/14	3,336	3,336	3,500	3,449	(1.77)	36	266K	908M
1397/11/13	3,530	3,500	3,593	3,511	(0.2)	36	170K	594M
1397/11/10	3,549	3,500	3,585	3,518	0.66	117	655K	2B
1397/11/09	3,500	3,400	3,598	3,495	(0.03)	37	235K	822M
1397/11/08	3,500	3,500	3,550	3,496	0.11	24	56K	197M
1397/11/07	3,500	3,400	3,545	3,492	(0.17)	29	212K	741M
1397/11/06	3,598	3,495	3,599	3,498	0.23	16	120K	421M
1397/11/03	3,500	3,500	3,600	3,490	0.75	48	240K	841M
1397/11/02	3,351	3,351	3,550	3,464	0.52	35	188K	654M
1397/11/01	3,450	3,400	3,510	3,446	(0.12)	10	52K	179M
1397/10/30	3,520	3,401	3,537	3,450	(0.17)	33	234K	806M
1397/10/29	3,555	3,441	3,555	3,456	0.0	29	112K	386M
1397/10/26	3,420	3,353	3,500	3,456	0.0	12	68K	235M
1397/10/25	3,451	3,420	3,518	3,456	(0.06)	16	108K	373M
1397/10/24	3,460	3,450	3,565	3,458	0.03	13	59K	204M
1397/10/23	3,450	3,450	3,567	3,457	0.79	38	266K	923M
1397/10/22	3,490	3,420	3,490	3,430	0.09	16	74K	254M
1397/10/19	3,404	3,404	3,514	3,427	0.03	18	34K	115M
1397/10/18	3,305	3,305	3,532	3,426	0.44	26	183K	631M
1397/10/17	3,420	3,400	3,534	3,411	0.38	26	209K	716M
1397/10/16	3,600	3,347	3,600	3,398	(3.55)	44	580K	2B
1397/10/15	3,550	3,500	3,553	3,523	(0.31)	38	131K	459M
1397/10/12	3,500	3,500	3,549	3,534	(0.51)	19	146K	511M
1397/10/11	3,525	3,475	3,550	3,552	(1.52)	57	214K	751M
1397/10/10	3,506	3,506	3,700	3,607	(1.39)	25	188K	667M
1397/10/09	3,505	3,505	3,600	3,658	0.0	3	506	2M
1397/10/08	3,700	3,700	3,700	3,658	0.0	1	403	1M
1397/10/05	3,515	3,515	3,680	3,658	0.0	2	795	3M
1397/10/04	3,600	3,600	3,600	3,658	0.0	2	800	3M
1397/10/03	3,498	3,498	3,720	3,658	(0.65)	36	90K	324M
1397/10/02	3,530	3,522	3,560	3,682	(0.65)	30	57K	203M
1397/10/01	3,779	3,690	3,781	3,706	(4.58)	48	406K	2B
1397/09/28	3,736	3,736	3,801	3,884	(1.22)	19	120K	454M
1397/09/27	3,800	3,761	3,800	3,932	(0.15)	4	16K	60M
1397/09/26	3,948	3,802	3,948	3,938	(0.63)	13	64K	245M
1397/09/25	3,800	3,800	3,800	3,963	(0.18)	4	17K	64M
1397/09/24	3,800	3,800	3,888	3,970	(0.75)	19	61K	234M
1397/09/21	3,979	3,804	3,979	4,000	(0.1)	13	10K	39M
1397/09/20	3,815	3,815	3,980	4,004	(0.27)	10	23K	90M
1397/09/19	3,880	3,857	3,884	4,015	(0.89)	13	85K	329M
1397/09/18	3,876	3,876	3,884	4,051	(0.69)	15	55K	214M
1397/09/17	3,884	3,884	3,885	4,079	(0.22)	22	17K	67M
1397/09/14	4,000	3,915	4,000	4,088	(0.8)	26	66K	258M
1397/09/13	3,929	3,929	4,046	4,121	(0.34)	7	27K	107M
1397/09/12	3,955	3,953	3,985	4,135	(0.6)	19	50K	196M
1397/09/11	3,870	3,870	4,269	4,160	2.14	60	447K	2B
1397/09/10	3,871	3,871	3,880	4,073	(0.02)	5	3K	12M
1397/09/07	3,897	3,890	3,897	4,074	(0.49)	12	40K	157M
1397/09/06	3,897	3,897	3,897	4,094	(0.2)	9	15K	59M
1397/09/05	4,189	3,901	4,189	4,102	(0.1)	9	9K	36M
1397/09/03	3,926	3,917	3,926	4,106	(0.41)	29	35K	136M
1397/08/30	3,834	3,834	4,234	4,123	2.18	57	338K	1B
1397/08/29	3,838	3,838	3,840	4,035	(0.12)	14	9K	34M
1397/08/28	3,856	3,856	3,856	4,040	(0.44)	18	36K	139M
1397/08/27	3,958	3,958	3,959	4,058	(2.59)	29	205K	812M
1397/08/26	4,000	3,972	4,000	4,166	(0.36)	24	29K	117M
1397/08/23	4,067	3,935	4,299	4,181	1.01	81	406K	2B
1397/08/22	3,968	3,968	4,090	4,139	(0.89)	17	92K	368M
1397/08/21	4,012	3,989	4,012	4,176	(0.52)	13	44K	175M
1397/08/20	4,050	4,015	4,050	4,198	(0.66)	16	55K	219M
1397/08/19	4,092	4,018	4,359	4,226	(0.07)	59	436K	2B
1397/08/15	4,090	4,000	4,284	4,229	3.58	45	481K	2B
1397/08/14	4,036	4,000	4,092	4,083	4.75	82	678K	3B
1397/08/13	3,900	3,801	3,900	3,898	4.93	62	415K	2B
1397/08/12	3,668	3,401	3,730	3,715	4.56	40	512K	2B
1397/08/09	3,669	3,600	3,669	3,553	0.03	6	3K	11M
1397/08/07	3,670	3,551	3,670	3,552	1.60	16	143K	521M
1397/08/06	3,450	3,346	3,660	3,496	0.0	18	155K	542M
1397/08/05	3,413	3,349	3,413	3,496	(0.82)	13	94K	320M
1397/08/02	3,456	3,454	3,500	3,525	(3.03)	27	245K	847M
1397/08/01	3,750	3,627	3,750	3,635	(4.77)	34	455K	2B
1397/07/30	3,701	3,700	3,750	3,817	(0.91)	23	96K	355M
1397/07/29	3,890	3,890	3,900	3,852	0.03	2	5K	19M
1397/07/28	3,654	3,653	3,997	3,851	0.18	12	72K	280M
1397/07/25	3,995	3,995	3,995	3,844	0.0	1	255	1M
1397/07/24	4,032	4,000	4,032	3,844	0.08	8	6K	26M
1397/07/23	3,700	3,673	3,990	3,841	(0.36)	35	461K	2B
1397/07/22	3,665	3,665	3,665	3,855	(0.05)	4	4K	16M
1397/07/21	4,000	3,776	4,000	3,857	(2.94)	38	237K	897M
1397/07/18	4,150	3,920	4,150	3,974	(0.53)	14	139K	548M
1397/07/17	3,998	3,935	3,998	3,995	4.91	55	603K	2B
1397/07/16	3,694	3,694	4,082	3,808	(2.06)	109	1M	4B
1397/07/15	3,888	3,888	3,888	3,888	(4.99)	52	522K	2B
1397/07/14	4,000	3,975	4,150	4,092	(2.2)	48	224K	902M
1397/07/11	4,124	4,124	4,390	4,184	(3.62)	62	300K	1B
1397/07/10	4,350	4,235	4,350	4,341	(2.6)	47	208K	882M
1397/07/09	4,500	4,258	4,698	4,457	(0.56)	49	150K	664M
1397/07/08	4,700	4,360	4,700	4,482	(0.31)	140	552K	2B
1397/07/07	4,605	4,551	4,605	4,496	2.48	80	211K	968M
1397/07/04	4,446	4,341	4,590	4,387	0.02	44	101K	442M
1397/07/03	4,490	4,300	4,498	4,386	2.00	116	664K	3B
1397/07/02	4,172	4,154	4,400	4,300	(1.65)	51	200K	848M
1397/07/01	4,582	4,200	4,583	4,372	0.14	60	559K	2B
1397/06/31	4,530	4,380	4,540	4,366	0.60	20	66K	299M
1397/06/27	4,225	4,224	4,480	4,340	(0.21)	27	264K	1B
1397/06/26	4,537	4,242	4,537	4,349	0.21	27	67K	296M
1397/06/25	4,139	4,139	4,540	4,340	(0.34)	18	52K	218M
1397/06/24	4,359	4,244	4,359	4,355	4.89	52	394K	2B
1397/06/21	4,148	4,000	4,164	4,152	4.69	226	4M	16B
1397/06/20	3,958	3,958	4,148	3,966	0.20	174	5M	20B
1397/06/19	3,880	3,801	3,960	3,958	4.93	71	1M	4B
1397/06/18	3,630	3,620	3,789	3,772	4.52	147	2M	8B
1397/06/17	3,715	3,600	3,715	3,609	0.64	53	614K	2B
1397/06/14	3,403	3,402	3,706	3,586	0.36	107	2M	8B
1397/06/13	3,769	3,548	3,769	3,573	(4.31)	121	1M	5B
1397/06/12	3,920	3,573	3,920	3,734	(0.48)	142	801K	3B
1397/06/11	3,733	3,582	3,919	3,752	24.94	263	2M	7B
1397/06/10	3,152	3,152	3,152	3,003	0.03	2	2K	6M
1397/06/07	3,152	3,152	3,152	3,002	0.0	2	1K	3M
1397/06/06	3,147	3,147	3,147	3,002	0.13	3	10K	33M
1397/06/05	3,132	3,132	3,132	2,998	0.50	10	39K	122M
1397/06/04	3,132	3,132	3,132	2,983	0.0	6	1K	4M
1397/06/03	3,105	3,105	3,105	2,983	0.85	8	66K	205M
1397/05/30	3,105	3,105	3,105	2,958	0.0	5	1K	3M
1397/05/29	3,104	3,104	3,104	2,958	0.03	5	1K	4M
1397/05/28	3,043	3,043	3,043	2,957	2.00	10	159K	483M
1397/05/27	3,028	3,028	3,028	2,899	0.52	15	41K	123M
1397/05/24	2,908	2,780	3,049	2,884	22.00	177	2M	5B
1397/05/23	2,482	2,482	2,482	2,364	0.0	3	610	2M
1397/05/22	2,474	2,474	2,474	2,364	0.30	5	25K	62M
1397/05/21	2,457	2,457	2,457	2,357	0.73	9	59K	145M
1397/05/20	2,447	2,447	2,447	2,340	0.39	4	32K	78M
1397/05/17	2,446	2,446	2,446	2,331	0.04	3	3K	7M
1397/05/16	2,436	2,436	2,436	2,330	0.43	7	36K	87M
1397/05/15	2,425	2,425	2,425	2,320	0.43	8	34K	84M
1397/05/14	2,425	2,425	2,425	2,310	0.0	2	1K	3M
1397/05/13	2,420	2,420	2,420	2,310	0.22	4	19K	46M
1397/05/10	2,412	2,412	2,412	2,305	0.30	7	26K	62M
1397/05/09	2,399	2,399	2,518	2,298	0.57	10	23K	58M
1397/05/08	2,391	2,391	2,391	2,285	0.31	6	25K	61M
1397/05/07	2,380	2,380	2,380	2,278	0.49	11	38K	91M
1397/05/06	2,378	2,378	2,378	2,267	0.09	6	8K	19M
1397/05/03	2,375	2,375	2,375	2,265	0.13	5	11K	26M
1397/05/02	2,300	2,300	2,356	2,262	0.80	15	80K	187M
1397/05/01	2,320	2,287	2,321	2,244	1.49	26	122K	283M
1397/04/31	2,250	2,240	2,302	2,211	0.36	20	58K	132M
1397/04/30	2,230	2,228	2,247	2,203	0.27	8	70K	156M
1397/04/27	2,229	2,229	2,240	2,197	0.18	10	36K	79M
1397/04/26	2,195	2,195	2,245	2,193	0.23	6	51K	113M
1397/04/25	2,193	2,192	2,210	2,188	0.23	8	118K	260M
1397/04/24	2,172	2,171	2,172	2,183	0.0	3	8K	17M
1397/04/23	2,234	2,199	2,234	2,183	0.46	14	83K	184M
1397/04/20	2,108	2,106	2,170	2,173	(0.14)	10	22K	47M
1397/04/19	2,116	2,116	2,198	2,176	0.09	15	123K	267M
1397/04/17	2,127	2,126	2,190	2,174	(0.32)	15	135K	292M
1397/04/16	2,248	2,247	2,248	2,181	0.0	2	2K	4M
1397/04/13	2,250	2,143	2,266	2,181	0.09	13	27K	61M
1397/04/12	2,250	2,162	2,265	2,179	0.14	10	21K	47M
1397/04/11	2,239	2,230	2,252	2,176	0.74	16	73K	164M
1397/04/10	2,107	2,107	2,190	2,160	0.0	9	7K	14M
1397/04/09	2,140	2,140	2,199	2,160	0.05	16	300K	648M
1397/04/06	2,260	2,113	2,270	2,159	(0.18)	35	310K	670M
1397/04/05	2,200	2,200	2,207	2,163	2.90	33	232K	513M
1397/04/04	2,098	2,098	2,192	2,102	0.67	22	60K	131M
1397/04/03	2,101	2,083	2,136	2,088	2.60	36	215K	458M
1397/04/02	2,076	2,036	2,100	2,035	0.79	22	98K	204M
1397/03/30	2,035	2,026	2,069	2,019	0.10	7	59K	120M
1397/03/29	2,007	2,007	2,050	2,017	0.40	14	113K	230M
1397/03/28	2,047	2,015	2,050	2,009	0.40	16	82K	168M
1397/03/27	2,000	2,000	2,045	2,001	(0.35)	121	1M	3B
1397/03/23	2,040	2,040	2,045	2,008	0.20	18	46K	94M
1397/03/22	1,979	1,979	2,030	2,004	0.10	6	41K	83M
1397/03/21	2,020	1,997	2,030	2,002	0.05	8	52K	104M
1397/03/20	1,981	1,980	2,000	2,001	(0.05)	4	14K	28M
1397/03/19	1,999	1,972	2,020	2,002	1.57	29	436K	873M
1397/03/13	1,953	1,953	1,999	1,971	(0.05)	11	24K	47M
1397/03/12	2,020	2,000	2,020	1,972	0.0	3	2K	4M
1397/03/09	1,950	1,950	1,999	1,972	0.05	11	52K	103M
1397/03/08	1,950	1,950	1,953	1,971	(0.1)	3	30K	59M
1397/03/07	1,920	1,920	2,029	1,973	(0.05)	8	39K	77M
1397/03/06	2,028	2,028	2,028	1,974	0.0	1	500	1M
1397/03/05	1,961	1,912	2,040	1,974	0.0	5	4K	8M
1397/03/02	2,019	1,960	2,040	1,974	0.36	6	55K	111M
1397/03/01	2,030	2,020	2,030	1,967	0.10	7	16K	33M
1397/02/31	2,040	1,962	2,040	1,965	0.67	199	5M	9B
1397/02/30	2,042	2,001	2,042	1,952	0.31	13	36K	72M
1397/02/29	1,933	1,933	2,028	1,946	0.72	21	64K	129M
1397/02/26	1,961	1,940	1,961	1,932	0.0	5	12K	24M
1397/02/25	1,980	1,891	1,980	1,932	2.44	23	217K	427M
1397/02/24	1,900	1,900	1,950	1,886	1.51	27	147K	284M
1397/02/23	1,874	1,850	1,900	1,858	0.65	20	149K	280M
1397/02/22	1,850	1,850	1,874	1,846	0.27	17	205K	378M
1397/02/19	1,850	1,830	1,850	1,841	0.16	12	93K	172M
1397/02/18	1,850	1,815	1,854	1,838	0.11	10	57K	106M
1397/02/17	1,801	1,801	1,851	1,836	0.0	3	2K	4M
1397/02/16	1,800	1,800	1,855	1,836	0.0	7	44K	81M
1397/02/15	1,834	1,834	1,852	1,836	0.11	21	242K	446M
1397/02/11	1,825	1,825	1,860	1,834	0.27	12	95K	176M
1397/02/10	1,802	1,802	1,828	1,829	(0.11)	4	35K	64M
1397/02/09	1,800	1,800	1,852	1,831	0.16	5	55K	101M
1397/02/05	1,860	1,830	1,875	1,828	0.0	4	9K	17M
1397/02/04	1,870	1,820	1,878	1,828	0.0	14	117K	214M
1397/02/03	1,820	1,820	1,880	1,828	0.66	19	96K	180M
1397/02/02	1,772	1,770	1,850	1,816	(0.77)	15	112K	200M
1397/02/01	1,850	1,752	1,855	1,830	0.0	7	64K	117M
1397/01/29	1,767	1,767	1,870	1,830	(1.51)	22	432K	791M
1397/01/28	1,855	1,855	1,880	1,858	0.05	18	126K	235M
1397/01/27	1,855	1,855	1,870	1,857	0.05	11	140K	261M
1397/01/26	1,855	1,855	1,870	1,856	0.05	8	90K	167M
1397/01/22	1,869	1,850	1,869	1,855	0.0	4	7K	13M
1397/01/21	1,851	1,850	1,855	1,855	0.05	24	737K	1B
1397/01/20	1,850	1,832	1,859	1,854	0.0	34	763K	1B
1397/01/19	1,789	1,789	1,855	1,854	0.54	20	645K	1B
1397/01/18	1,831	1,820	1,870	1,844	0.22	38	115K	213M
1397/01/15	1,879	1,850	1,898	1,840	1.27	19	162K	303M
1397/01/14	1,821	1,821	1,838	1,817	0.0	9	10K	19M
1397/01/08	1,889	1,801	1,889	1,817	0.94	12	98K	184M
1397/01/07	1,877	1,806	1,877	1,800	0.67	18	77K	142M
1397/01/06	1,875	1,874	1,875	1,788	0.11	6	7K	14M
1397/01/05	1,850	1,850	1,861	1,786	0.73	13	63K	117M
1396/12/28	1,835	1,778	1,839	1,773	1.20	32	100K	184M
1396/12/27	1,750	1,723	1,793	1,752	2.58	41	237K	422M
1396/12/26	1,711	1,711	1,731	1,708	0.47	9	112K	193M
1396/12/23	1,704	1,704	1,763	1,700	0.71	9	82K	143M
1396/12/22	1,672	1,672	1,740	1,688	1.81	32	175K	302M
1396/12/21	1,604	1,604	1,714	1,658	1.04	138	4M	6B
1396/12/20	1,580	1,580	1,695	1,641	1.48	22	160K	262M
1396/12/09	1,999	1,942	2,000	1,957	(3.12)	68	769K	2B
1396/12/08	1,980	1,980	1,988	2,020	(0.05)	6	14K	27M
1396/12/07	1,950	1,930	2,020	2,021	(0.3)	12	43K	85M
1396/12/06	2,001	2,001	2,049	2,027	0.15	15	70K	142M
1396/12/05	2,065	1,973	2,065	2,024	0.05	13	76K	154M
1396/12/02	2,037	1,953	2,037	2,023	(1.37)	22	138K	271M
1396/11/30	2,048	1,976	2,048	2,051	(0.15)	9	14K	28M
1396/11/29	2,119	2,032	2,119	2,054	0.20	20	132K	273M
1396/11/28	2,050	1,992	2,134	2,050	(1.91)	13	229K	464M
1396/11/25	2,149	2,050	2,149	2,090	(1.74)	26	215K	442M
1396/11/24	2,125	2,083	2,193	2,127	0.28	348	3M	7B
1396/11/23	2,100	2,014	2,145	2,121	2.76	417	5M	11B
1396/11/21	2,000	2,000	2,107	2,064	2.84	110	817K	2B
1396/11/18	1,982	1,982	2,028	2,007	3.08	42	401K	804M
1396/11/17	1,980	1,901	1,982	1,947	0.26	42	365K	711M
1396/11/16	1,956	1,956	1,960	1,942	0.05	4	21K	41M
1396/11/15	1,941	1,941	1,981	1,941	0.0	5	6K	12M
1396/11/14	1,940	1,921	1,941	1,941	(0.05)	8	85K	166M
1396/11/11	1,951	1,917	1,970	1,942	(0.1)	24	197K	382M
1396/11/10	1,933	1,932	1,965	1,944	0.41	200	2M	4B
1396/11/09	1,979	1,921	1,979	1,936	0.16	21	151K	294M
1396/11/08	1,916	1,916	1,946	1,933	(0.1)	17	135K	260M
1396/11/07	1,935	1,922	1,950	1,935	(1.17)	31	329K	634M
1396/11/04	1,930	1,930	2,010	1,958	1.03	28	174K	344M
1396/11/03	2,011	1,925	2,012	1,938	0.0	11	49K	94M
1396/11/02	1,940	1,920	2,020	1,938	0.05	14	25K	49M
1396/11/01	1,951	1,950	2,002	1,937	1.04	19	113K	224M
1396/10/30	2,000	1,998	2,000	1,917	0.10	2	8K	16M
1396/10/27	1,979	1,979	1,998	1,915	0.63	7	51K	101M
1396/10/26	1,929	1,929	1,989	1,903	0.05	2	3K	6M
1396/10/25	1,961	1,881	2,024	1,902	(3.7)	42	749K	1B
1396/10/24	2,020	2,020	2,044	1,975	0.36	16	43K	87M
1396/10/23	1,930	1,923	1,945	1,968	(0.05)	4	12K	23M
1396/10/20	1,937	1,931	1,937	1,969	(0.25)	4	47K	91M
1396/10/19	2,042	2,009	2,042	1,974	0.71	24	72K	146M
1396/10/18	1,936	1,936	1,936	1,960	0.0	1	479	927K
1396/10/17	1,904	1,904	2,045	1,960	0.62	20	66K	134M
1396/10/16	2,011	1,827	2,014	1,948	1.51	15	123K	247M
1396/10/13	2,040	1,890	2,040	1,919	(3.08)	55	526K	1B
1396/10/12	2,058	1,929	2,058	1,980	0.10	10	20K	40M
1396/10/11	1,950	1,891	2,080	1,978	(0.25)	14	39K	76M
1396/10/10	1,983	1,983	1,990	1,983	(4.98)	32	498K	988M
1396/10/09	1,987	1,987	2,000	2,087	(0.19)	4	17K	34M
1396/10/06	2,049	2,000	2,050	2,091	(0.67)	22	58K	116M
1396/10/05	2,106	2,021	2,106	2,105	(0.19)	9	23K	46M
1396/10/04	2,010	1,941	2,110	2,109	4.93	988	14M	30B
1396/10/03	1,981	1,981	2,002	2,010	(0.05)	15	23K	46M
1396/10/02	1,943	1,943	2,000	2,011	0.0	4	4K	8M
1396/09/29	2,070	1,922	2,070	2,011	0.40	32	168K	339M
1396/09/28	2,009	2,009	2,084	2,003	0.91	24	134K	273M
1396/09/27	1,961	1,961	1,991	1,985	0.0	9	16K	32M
1396/09/26	1,964	1,961	2,020	1,985	2.11	69	396K	785M
1396/09/25	1,940	1,940	1,979	1,944	0.21	12	126K	246M
1396/09/22	1,940	1,935	1,959	1,940	0.05	19	128K	248M
1396/09/21	1,939	1,936	1,954	1,939	0.0	18	201K	391M
1396/09/20	1,940	1,935	1,942	1,939	(0.82)	33	376K	730M
1396/09/19	1,936	1,936	1,943	1,955	(0.05)	7	28K	55M
1396/09/18	1,950	1,934	1,957	1,956	(0.05)	10	19K	38M
1396/09/14	1,976	1,937	1,979	1,957	0.05	4	19K	38M
1396/09/13	1,956	1,954	1,956	1,956	0.0	6	24K	47M
1396/09/12	1,941	1,941	1,951	1,956	0.0	8	11K	21M
1396/09/11	1,998	1,980	1,998	1,956	0.26	18	47K	93M
1396/09/08	1,960	1,940	1,980	1,951	0.0	7	12K	23M
1396/09/07	1,936	1,936	1,984	1,951	0.0	54	1M	2B
1396/09/05	1,971	1,950	1,972	1,951	(0.15)	27	297K	579M
1396/09/04	1,935	1,935	1,960	1,954	(0.2)	20	78K	150M
1396/09/01	1,985	1,940	1,985	1,958	(0.15)	25	79K	153M
1396/08/30	1,990	1,940	1,995	1,961	(1.8)	248	3M	5B
1396/08/29	1,960	1,950	2,019	1,997	(0.05)	15	40K	80M
1396/08/27	2,025	1,970	2,025	1,998	(0.05)	14	38K	76M
1396/08/24	1,960	1,955	2,024	1,999	2.99	73	366K	734M
1396/08/22	1,970	1,940	1,970	1,941	0.10	13	54K	105M
1396/08/21	1,940	1,940	1,950	1,939	0.10	14	78K	152M
1396/08/20	1,974	1,938	1,974	1,937	0.05	20	79K	153M
1396/08/17	1,937	1,936	1,979	1,936	0.0	12	75K	146M
1396/08/16	1,980	1,940	1,980	1,936	0.10	15	95K	184M
1396/08/15	1,938	1,938	1,950	1,934	0.0	4	9K	17M
1396/08/14	1,936	1,936	1,942	1,934	0.05	15	53K	102M
1396/08/13	1,930	1,930	1,988	1,933	0.05	13	74K	144M
1396/08/10	1,930	1,928	1,997	1,932	(0.05)	40	135K	261M
1396/08/09	2,000	1,927	2,022	1,933	0.05	16	46K	89M
1396/08/08	2,025	1,929	2,025	1,932	0.05	44	722K	1B
1396/08/07	1,949	1,930	1,949	1,931	0.0	10	30K	59M
1396/08/06	2,025	1,926	2,025	1,931	(1.63)	18	350K	674M
1396/08/03	2,000	1,941	2,024	1,963	0.05	5	13K	26M
1396/08/02	1,951	1,933	1,951	1,962	(0.25)	5	68K	132M
1396/08/01	1,920	1,915	2,030	1,967	(1.8)	14	172K	331M
1396/07/30	2,000	2,000	2,050	2,003	0.0	16	112K	225M
1396/07/29	2,050	1,981	2,050	2,003	0.10	14	63K	126M
1396/07/26	2,060	2,000	2,060	2,001	(1.19)	1,276	15M	31B
1396/07/25	2,069	2,023	2,069	2,025	0.70	112	2M	4B
1396/07/24	2,060	2,000	2,060	2,011	0.10	28	140K	282M
1396/07/23	2,050	2,000	2,070	2,009	(0.05)	15	50K	100M
1396/07/22	2,060	2,000	2,090	2,010	0.15	15	22K	45M
1396/07/19	1,920	1,895	2,008	2,007	4.91	1,271	14M	28B
1396/07/18	1,999	1,912	2,000	1,913	0.31	11	36K	71M
1396/07/17	1,996	1,883	1,996	1,907	(0.63)	36	500K	954M
1396/07/16	2,014	1,904	2,014	1,919	(1.08)	44	648K	1B
1396/07/15	2,025	1,903	2,040	1,940	(0.51)	63	926K	2B
1396/07/12	2,020	1,921	2,066	1,950	(2.16)	67	1M	3B
1396/07/11	1,959	1,959	2,029	1,993	0.20	15	99K	198M
1396/07/10	2,000	1,992	2,027	1,989	0.20	18	81K	163M
1396/07/05	2,012	2,000	2,029	1,985	0.25	11	88K	175M
1396/07/04	1,985	1,985	2,033	1,980	0.25	15	38K	76M
1396/07/03	1,970	1,962	2,030	1,975	0.36	106	2M	5B
1396/07/02	1,933	1,933	2,035	1,968	0.87	26	162K	322M
1396/07/01	1,923	1,923	2,030	1,951	0.88	89	2M	4B
1396/06/29	1,960	1,882	2,038	1,934	(2.03)	47	579K	1B
1396/06/28	1,921	1,921	2,040	1,974	0.25	71	2M	3B
1396/06/27	2,000	1,951	2,038	1,969	1.18	56	1M	3B
1396/06/26	1,852	1,824	1,984	1,946	2.96	55	615K	1B
1396/06/25	1,858	1,858	1,921	1,890	3.28	17	263K	504M
1396/06/22	1,873	1,805	1,971	1,830	(2.56)	47	535K	980M
1396/06/21	1,900	1,873	1,922	1,878	(2.9)	27	721K	1B
1396/06/20	1,931	1,930	1,960	1,934	(0.46)	32	769K	1B
1396/06/19	1,936	1,932	1,950	1,943	(0.05)	11	99K	193M
1396/06/15	1,980	1,931	1,990	1,944	(0.66)	20	294K	571M
1396/06/14	1,978	1,927	2,000	1,957	(3.5)	59	982K	2B
1396/06/13	1,992	1,992	2,069	2,028	(0.83)	21	191K	383M
1396/06/12	2,050	2,050	2,098	2,045	0.84	25	189K	390M
1396/06/11	2,010	2,010	2,055	2,028	(0.25)	29	311K	630M
1396/06/08	1,972	1,972	2,063	2,033	3.46	71	400K	814M
1396/06/07	1,984	1,957	1,996	1,965	0.46	39	237K	467M
1396/06/06	1,951	1,951	1,980	1,956	0.46	31	546K	1B
1396/06/05	1,955	1,926	1,968	1,947	0.05	51	894K	2B
1396/06/04	1,969	1,921	1,975	1,946	(0.97)	58	1M	2B
1396/06/01	1,958	1,957	1,975	1,965	0.77	28	383K	753M
1396/05/31	1,935	1,934	1,960	1,950	0.88	43	531K	1B
1396/05/30	1,957	1,931	1,957	1,933	1.31	28	247K	480M
1396/05/29	1,960	1,892	1,960	1,908	(0.73)	27	341K	649M
1396/05/28	1,906	1,901	1,958	1,922	0.84	58	368K	708M
1396/05/25	1,940	1,888	1,950	1,906	1.06	34	322K	615M
1396/05/24	1,884	1,884	1,930	1,886	0.16	20	99K	188M
1396/05/23	1,900	1,900	1,900	1,883	0.0	3	10K	20M
1396/05/22	1,928	1,868	1,930	1,883	1.40	68	1M	2B
1396/05/21	1,882	1,831	1,950	1,857	(3.08)	28	412K	765M
1396/05/18	1,857	1,857	1,962	1,916	1.91	65	933K	2B
1396/05/17	1,920	1,840	1,935	1,880	(1.73)	111	2M	3B
1396/05/16	1,910	1,909	1,935	1,913	0.42	52	269K	516M
1396/05/15	1,837	1,836	1,910	1,905	(0.16)	14	96K	181M
1396/05/11	1,910	1,907	1,920	1,908	0.05	36	234K	447M
1396/05/10	1,893	1,893	1,950	1,907	0.16	35	669K	1B
1396/05/09	1,916	1,900	1,916	1,904	0.11	35	213K	406M
1396/05/08	1,901	1,892	1,965	1,902	(0.05)	37	477K	907M
1396/05/07	1,898	1,890	1,924	1,903	(0.52)	37	432K	821M
1396/05/04	1,901	1,900	1,949	1,913	(0.31)	89	718K	1B
1396/05/03	1,905	1,905	1,960	1,919	(1.24)	97	486K	932M
1396/05/02	1,908	1,908	2,000	1,943	7.82	339	3M	5B
1396/04/28	1,776	1,776	1,840	1,802	0.33	23	67K	122M
1396/04/27	1,810	1,780	1,830	1,796	0.28	21	154K	278M
1396/04/26	1,757	1,757	1,820	1,791	(0.44)	22	140K	250M
1396/04/25	1,801	1,760	1,859	1,799	0.0	34	121K	217M
1396/04/24	1,811	1,810	1,830	1,799	0.06	15	28K	50M
1396/04/21	1,803	1,800	1,820	1,798	0.67	17	152K	276M
1396/04/20	1,817	1,800	1,817	1,786	0.22	19	50K	91M
1396/04/19	1,813	1,794	1,829	1,782	0.73	31	144K	261M
1396/04/18	1,745	1,741	1,813	1,769	0.06	19	85K	150M
1396/04/17	1,750	1,750	1,820	1,768	0.23	23	112K	200M
1396/04/14	1,750	1,740	1,800	1,764	(0.06)	16	38K	67M
1396/04/13	1,750	1,750	1,800	1,765	(0.45)	25	223K	392M
1396/04/12	1,829	1,746	1,829	1,773	(0.17)	16	94K	167M
1396/04/11	1,756	1,756	1,795	1,776	0.0	10	7K	12M
1396/04/10	1,746	1,746	1,810	1,776	1.66	36	261K	467M
1396/04/07	1,725	1,724	1,740	1,747	(0.06)	6	21K	36M
1396/04/04	1,705	1,705	1,753	1,748	(0.11)	24	108K	189M
1396/04/03	1,765	1,718	1,798	1,750	1.10	68	470K	822M
1396/03/31	1,777	1,724	1,777	1,731	(0.06)	29	313K	542M
1396/03/30	1,848	1,707	1,848	1,732	(3.56)	101	1M	2B
1396/03/29	1,760	1,760	1,800	1,796	(0.11)	14	37K	65M
1396/03/28	1,800	1,780	1,839	1,798	(2.6)	36	324K	579M
1396/03/27	1,840	1,820	1,898	1,846	(0.16)	18	62K	114M
1396/03/24	1,899	1,840	1,899	1,849	(0.05)	20	196K	362M
1396/03/23	1,881	1,813	1,887	1,850	(3.04)	59	862K	2B
1396/03/22	1,955	1,881	1,955	1,908	0.21	34	451K	860M
1396/03/21	1,915	1,889	1,955	1,904	(0.52)	53	513K	976M
1396/03/20	1,964	1,850	1,969	1,914	(0.93)	66	880K	2B
1396/03/17	1,931	1,881	1,999	1,932	(2.37)	107	1M	2B
1396/03/16	1,978	1,901	2,000	1,979	0.61	114	1M	3B
1396/03/13	1,998	1,930	1,998	1,967	2.98	81	645K	1B
1396/03/10	1,893	1,885	1,920	1,910	4.43	164	1M	2B
1396/03/09	1,830	1,774	1,851	1,829	(0.6)	68	435K	795M
1396/03/08	1,932	1,824	1,932	1,840	(4.12)	89	597K	1B
1396/03/07	1,950	1,878	2,019	1,919	(0.67)	86	555K	1B
1396/03/06	1,960	1,916	2,000	1,932	(4.17)	150	1M	3B
1396/03/03	2,017	2,000	2,017	2,016	4.95	638	12M	24B
1396/03/02	1,921	1,917	1,921	1,921	4.97	59	931K	2B
1396/03/01	1,797	1,797	1,945	1,830	(3.23)	176	2M	4B
1396/02/31	1,971	1,873	1,971	1,891	(4.06)	60	931K	2B
1396/02/23	2,519	2,440	2,519	2,457	(0.36)	115	813K	2B
1396/02/20	2,569	2,450	2,569	2,466	0.41	12	42K	105M
1396/02/19	2,498	2,450	2,500	2,456	(1.41)	65	759K	2B
1396/02/18	2,503	2,470	2,525	2,491	(3.26)	105	856K	2B
1396/02/17	2,568	2,532	2,570	2,575	(0.85)	21	110K	280M
1396/02/16	2,613	2,570	2,613	2,597	(3.49)	36	224K	578M
1396/02/13	2,700	2,621	2,700	2,691	0.94	24	291K	783M
1396/02/12	2,695	2,600	2,725	2,666	(1.04)	42	281K	749M
1396/02/11	2,695	2,600	2,697	2,694	(0.22)	64	760K	2B
1396/02/10	2,650	2,650	2,702	2,700	0.26	31	414K	1B
1396/02/09	2,680	2,657	2,745	2,693	0.07	25	102K	274M
1396/02/06	2,630	2,630	2,739	2,691	(0.55)	30	203K	544M
1396/02/04	2,710	2,650	2,800	2,706	(2.03)	167	2M	6B
1396/02/03	2,799	2,733	2,800	2,762	(0.68)	35	293K	810M
1396/02/02	2,711	2,711	2,811	2,781	1.27	35	377K	1B
1396/01/30	2,780	2,737	2,780	2,746	0.29	24	116K	320M
1396/01/29	2,775	2,701	2,779	2,738	0.15	20	31K	85M
1396/01/28	2,750	2,715	2,769	2,734	0.96	29	133K	366M
1396/01/27	2,690	2,653	2,750	2,708	0.33	35	165K	446M
1396/01/26	2,728	2,687	2,750	2,699	0.78	83	781K	2B
1396/01/23	2,655	2,641	2,680	2,678	0.30	28	523K	1B
1396/01/21	2,654	2,610	2,727	2,670	(0.34)	39	107K	284M
1396/01/20	2,760	2,680	2,760	2,679	0.19	24	151K	405M
1396/01/19	2,670	2,670	2,749	2,674	0.79	29	126K	340M
1396/01/16	2,550	2,550	2,690	2,653	(0.04)	25	77K	203M
1396/01/15	2,680	2,590	2,680	2,654	(0.11)	28	64K	170M
1396/01/14	2,600	2,600	2,671	2,657	4.44	92	472K	1B
1396/01/09	2,550	2,544	2,590	2,544	1.76	34	188K	481M
1396/01/08	2,518	2,515	2,531	2,500	0.20	21	46K	116M
1396/01/07	2,567	2,520	2,567	2,495	0.69	10	63K	160M
1396/01/06	2,490	2,490	2,565	2,478	1.02	17	125K	314M
1396/01/05	2,495	2,495	2,495	2,453	0.0	4	3K	7M
1395/12/28	2,441	2,412	2,494	2,453	(0.33)	15	105K	257M
1395/12/25	2,453	2,450	2,480	2,461	0.12	24	111K	274M
1395/12/24	2,500	2,451	2,500	2,458	0.82	30	160K	396M
1395/12/23	2,430	2,401	2,451	2,438	1.58	50	532K	1B
1395/12/22	2,404	2,399	2,404	2,400	(0.17)	30	299K	718M
1395/12/21	2,441	2,342	2,480	2,404	(2.2)	88	980K	2B
1395/12/18	2,480	2,412	2,480	2,458	(0.77)	26	163K	399M
1395/12/17	2,480	2,455	2,480	2,477	(0.12)	31	69K	170M
1395/12/16	2,510	2,470	2,510	2,480	0.0	90	1M	3B
1395/12/15	2,470	2,470	2,519	2,480	(0.44)	28	328K	815M
1395/12/14	2,495	2,471	2,510	2,491	(0.08)	56	678K	2B
1395/12/11	2,505	2,470	2,520	2,493	(0.36)	88	1M	3B
1395/12/10	2,500	2,500	2,550	2,502	(0.12)	166	2M	5B
1395/12/09	2,510	2,490	2,553	2,505	(3.32)	76	560K	1B
1395/12/08	2,689	2,552	2,689	2,591	(3.18)	44	855K	2B
1395/12/07	2,682	2,652	2,690	2,676	(0.93)	27	215K	574M
1395/12/04	2,699	2,668	2,790	2,701	0.04	51	338K	914M
1395/12/03	2,700	2,680	2,790	2,700	(2.42)	90	550K	1B
1395/12/02	2,860	2,717	2,860	2,767	6.46	53	438K	1B
1395/11/26	3,050	3,000	3,050	3,049	(0.03)	58	571K	2B
1395/11/25	3,147	3,032	3,147	3,050	0.13	49	872K	3B
1395/11/24	3,000	3,000	3,050	3,046	(0.13)	14	234K	713M
1395/11/23	3,050	2,934	3,051	3,050	0.0	73	1M	3B
1395/11/20	3,010	3,001	3,097	3,050	0.0	11	184K	560M
1395/11/19	3,079	3,050	3,100	3,050	1.57	38	1M	4B
1395/11/18	3,025	2,980	3,025	3,003	(1.54)	71	578K	2B
1395/11/17	3,100	3,030	3,100	3,050	(1.61)	34	1M	4B
1395/11/16	3,150	3,050	3,150	3,100	(0.03)	32	340K	1B
1395/11/13	3,023	3,022	3,177	3,101	0.13	12	70K	218M
1395/11/12	3,110	3,050	3,156	3,097	(1.87)	54	771K	2B
1395/11/11	3,149	3,149	3,199	3,156	(0.69)	26	246K	776M
1395/11/10	3,155	3,150	3,155	3,178	(0.94)	12	138K	435M
1395/11/09	3,230	3,160	3,230	3,208	0.0	6	3K	9M
1395/11/06	3,155	3,151	3,220	3,208	(0.09)	15	29K	91M
1395/11/05	3,225	3,150	3,225	3,211	(0.37)	18	59K	187M
1395/11/04	3,161	3,100	3,268	3,223	2.41	42	286K	923M
1395/11/03	3,140	3,100	3,152	3,147	0.41	37	258K	812M
1395/11/02	3,144	3,050	3,150	3,134	0.13	30	297K	930M
1395/10/29	3,149	3,070	3,150	3,130	1.95	73	342K	1B
1395/10/28	3,037	3,000	3,154	3,070	2.20	42	387K	1B
1395/10/27	3,038	3,000	3,040	3,004	0.13	15	89K	268M
1395/10/26	3,010	2,981	3,010	3,000	0.03	29	514K	2B
1395/10/25	2,950	2,950	3,000	2,999	0.57	30	313K	940M
1395/10/22	2,984	2,923	3,000	2,982	(0.03)	20	130K	388M
1395/10/20	2,970	2,970	2,990	2,983	0.20	32	193K	575M
1395/10/19	2,910	2,900	3,040	2,977	0.20	92	615K	2B
1395/10/18	3,000	2,833	3,000	2,971	(0.37)	57	235K	698M
1395/10/15	2,956	2,956	3,000	2,982	(0.47)	18	140K	417M
1395/10/14	2,950	2,950	3,000	2,996	(0.1)	42	627K	2B
1395/10/13	3,000	2,980	3,000	2,999	(0.03)	15	45K	136M
1395/10/12	3,000	2,985	3,000	3,000	(0.03)	12	170K	511M
1395/10/11	3,029	2,990	3,029	3,001	0.03	14	137K	411M
1395/10/08	2,950	2,950	3,000	3,000	0.03	15	355K	1B
1395/10/07	3,020	2,950	3,020	2,999	0.10	18	159K	477M
1395/10/06	3,000	2,980	3,000	2,996	0.17	34	344K	1B
1395/10/05	3,010	2,971	3,030	2,991	(0.37)	16	172K	514M
1395/10/04	3,000	2,999	3,028	3,002	0.98	39	386K	1B
1395/10/01	3,000	2,900	3,020	2,973	(0.87)	24	192K	570M
1395/09/30	2,979	2,950	3,000	2,999	0.64	66	513K	2B
1395/09/29	2,940	2,930	2,990	2,980	(0.53)	27	81K	237M
1395/09/28	2,940	2,940	3,000	2,996	(0.07)	34	385K	1B
1395/09/24	3,000	2,945	3,000	2,998	(0.27)	18	84K	251M
1395/09/23	2,970	2,965	3,000	3,006	(0.17)	14	40K	120M
1395/09/22	3,002	2,980	3,034	3,011	(0.5)	52	330K	994M
1395/09/21	3,001	3,000	3,044	3,026	(0.23)	21	145K	439M
1395/09/20	3,050	2,980	3,050	3,033	(0.3)	25	129K	389M
1395/09/17	3,007	3,007	3,050	3,042	0.70	28	228K	695M
1395/09/16	3,060	3,000	3,060	3,021	(0.26)	39	187K	563M
1395/09/15	3,000	3,000	3,077	3,029	0.60	23	293K	887M
1395/09/14	3,081	2,907	3,082	3,011	(0.89)	38	325K	978M
1395/09/13	3,070	3,000	3,114	3,038	0.76	72	725K	2B
1395/09/09	3,080	2,962	3,080	3,015	(2.01)	54	296K	893M
1395/09/07	3,099	3,060	3,099	3,077	(0.52)	56	232K	714M
1395/09/06	3,040	3,033	3,099	3,093	(0.06)	30	77K	238M
1395/09/03	2,998	2,998	3,120	3,095	0.75	106	872K	3B
1395/09/02	3,002	3,002	3,179	3,072	1.22	114	908K	3B
1395/09/01	3,030	3,000	3,050	3,035	(0.72)	41	162K	490M
1395/08/29	3,122	3,030	3,122	3,057	(0.13)	45	103K	314M
1395/08/26	3,100	3,042	3,139	3,061	1.73	116	890K	3B
1395/08/25	3,120	2,991	3,179	3,009	(4.42)	109	919K	3B
1395/08/24	3,200	3,110	3,246	3,148	(2.51)	67	295K	930M
1395/08/23	3,248	3,175	3,297	3,229	1.80	65	653K	2B
1395/08/22	3,250	3,131	3,256	3,172	2.29	86	1M	4B
1395/08/19	3,100	3,065	3,178	3,101	(3.87)	155	4M	12B
1395/08/18	3,250	3,200	3,250	3,226	0.31	20	217K	700M
1395/08/17	3,131	3,131	3,290	3,216	0.72	24	95K	310M
1395/08/16	3,148	3,099	3,280	3,193	(1.75)	30	207K	658M
1395/08/15	3,395	3,161	3,400	3,250	0.06	14	37K	121M
1395/08/12	3,236	3,160	3,250	3,248	(0.18)	19	97K	315M
1395/08/11	3,200	3,106	3,200	3,254	(0.46)	20	33K	105M
1395/08/10	3,213	3,154	3,343	3,269	(1.18)	34	237K	773M
1395/08/09	3,270	3,210	3,350	3,308	(1.25)	95	669K	2B
1395/08/08	3,352	3,213	3,353	3,350	4.88	249	4M	13B
1395/08/05	3,098	3,098	3,207	3,194	4.55	137	858K	3B
1395/08/04	3,040	2,975	3,098	3,055	0.39	51	213K	650M
1395/08/03	3,039	2,980	3,100	3,043	2.15	75	385K	1B
1395/08/02	2,909	2,901	3,030	2,979	2.41	90	503K	2B
1395/08/01	2,856	2,856	2,970	2,909	0.0	36	86K	249M
1395/07/28	2,860	2,860	2,979	2,909	0.10	35	210K	612M
1395/07/27	2,936	2,853	2,950	2,906	0.10	48	605K	2B
1395/07/26	2,838	2,838	2,909	2,903	4.76	147	2M	5B
1395/07/25	2,750	2,750	2,820	2,771	0.98	18	158K	441M
1395/07/24	2,753	2,701	2,799	2,744	0.04	9	11K	31M
1395/07/19	2,759	2,720	2,819	2,743	0.85	20	232K	637M
1395/07/18	2,700	2,700	2,750	2,720	0.22	14	102K	278M
1395/07/17	2,711	2,670	2,795	2,714	(2.13)	47	236K	638M
1395/07/14	2,786	2,730	2,786	2,773	(0.86)	22	298K	827M
1395/07/13	2,843	2,714	2,843	2,797	0.18	24	211K	591M
1395/07/12	2,800	2,722	2,810	2,792	(0.43)	38	233K	651M
1395/07/11	2,800	2,742	2,843	2,804	0.14	35	267K	748M
1395/07/10	2,800	2,750	2,809	2,800	0.04	43	448K	1B
1395/07/07	2,800	2,698	2,819	2,799	(0.07)	25	351K	981M
1395/07/06	2,811	2,800	2,843	2,801	(0.21)	41	698K	2B
1395/07/05	2,715	2,715	2,809	2,807	4.90	70	656K	2B
1395/07/04	2,670	2,670	2,720	2,676	0.34	12	67K	181M
1395/07/03	2,715	2,652	2,715	2,667	0.08	13	14K	39M
1395/06/31	2,700	2,670	2,700	2,665	0.0	4	2K	4M
1395/06/29	2,653	2,650	2,700	2,665	(0.15)	7	78K	206M
1395/06/28	2,651	2,650	2,651	2,669	0.0	2	6K	16M
1395/06/27	2,650	2,650	2,709	2,669	0.0	4	7K	19M
1395/06/24	2,660	2,660	2,729	2,669	0.64	38	80K	217M
1395/06/23	2,700	2,580	2,702	2,652	3.03	81	869K	2B
1395/06/21	2,690	2,600	2,690	2,574	0.31	7	53K	139M
1395/06/20	2,600	2,600	2,620	2,566	0.86	13	103K	268M
1395/06/17	2,652	2,522	2,652	2,544	(4.14)	77	898K	2B
1395/06/16	2,698	2,650	2,700	2,654	(0.08)	9	126K	334M
1395/06/15	2,652	2,650	2,652	2,656	(0.08)	11	60K	160M
1395/06/14	2,650	2,650	2,690	2,658	0.08	25	133K	353M
1395/06/13	2,700	2,700	2,719	2,656	0.04	11	6K	15M
1395/06/10	2,650	2,650	2,700	2,655	1.80	55	475K	1B
1395/06/09	2,640	2,577	2,664	2,608	2.76	36	168K	445M
1395/06/08	2,550	2,471	2,550	2,538	(0.86)	18	88K	219M
1395/06/07	2,570	2,500	2,570	2,560	(0.58)	19	71K	179M
1395/06/06	2,570	2,521	2,570	2,575	(0.31)	20	54K	137M
1395/06/03	2,570	2,556	2,570	2,583	(0.5)	23	118K	302M
1395/06/02	2,581	2,550	2,581	2,596	(1.82)	26	161K	412M
1395/06/01	2,628	2,563	2,650	2,644	(0.53)	19	75K	195M
1395/05/31	2,695	2,640	2,695	2,658	(0.71)	15	188K	499M
1395/05/30	2,621	2,621	2,621	2,677	(0.04)	1	4K	9M
1395/05/27	2,670	2,651	2,689	2,678	(0.19)	11	80K	213M
1395/05/26	2,671	2,603	2,671	2,683	(0.63)	21	77K	203M
1395/05/25	2,690	2,670	2,690	2,700	0.0	3	7K	19M
1395/05/24	2,680	2,679	2,700	2,700	(0.07)	4	28K	76M
1395/05/23	2,700	2,700	2,702	2,702	(0.33)	14	224K	606M
1395/05/20	2,700	2,700	2,700	2,711	(0.04)	4	29K	78M
1395/05/19	2,692	2,690	2,728	2,712	(0.59)	47	142K	383M
1395/05/18	2,680	2,680	2,738	2,728	(0.11)	7	37K	101M
1395/05/17	2,780	2,660	2,799	2,731	0.26	44	168K	459M
1395/05/16	2,752	2,700	2,814	2,724	1.64	35	165K	455M
1395/05/13	2,787	2,700	2,769	2,680	0.56	11	38K	102M
1395/05/12	2,601	2,601	2,720	2,665	(0.71)	24	154K	408M
1395/05/11	2,686	2,650	2,710	2,684	(0.07)	30	156K	418M
1395/05/10	2,605	2,601	2,740	2,686	2.75	87	572K	2B
1395/05/06	2,615	2,612	2,618	2,614	0.08	101	1M	3B
1395/05/05	2,610	2,605	2,638	2,612	0.0	65	1M	3B
1395/05/04	2,620	2,600	2,629	2,612	0.42	33	245K	640M
1395/05/03	2,600	2,600	2,618	2,601	0.0	28	274K	714M
1395/05/02	2,600	2,600	2,620	2,601	0.62	37	371K	965M
1395/04/30	2,584	2,570	2,610	2,585	0.04	24	92K	239M
1395/04/29	2,550	2,538	2,611	2,584	(1.49)	42	371K	959M
1395/04/28	2,600	2,600	2,600	2,623	(0.23)	6	50K	130M
1395/04/27	2,557	2,557	2,630	2,629	(0.19)	7	42K	110M
1395/04/26	2,600	2,600	2,620	2,634	(0.42)	11	65K	169M
1395/04/23	2,550	2,550	2,683	2,645	3.48	90	629K	2B
1395/04/22	2,520	2,520	2,588	2,556	(0.31)	30	194K	496M
1395/04/21	2,555	2,522	2,555	2,564	(0.93)	19	165K	420M
1395/04/20	2,550	2,523	2,596	2,588	(0.15)	14	35K	90M
1395/04/19	2,550	2,500	2,550	2,592	(0.08)	7	10K	27M
1395/04/15	2,650	2,500	2,650	2,594	0.54	33	119K	311M
1395/04/14	2,549	2,549	2,600	2,580	4.16	48	228K	593M
1395/04/13	2,500	2,500	2,500	2,477	0.20	4	43K	109M
1395/04/12	2,450	2,450	2,500	2,472	0.28	18	90K	222M
1395/04/09	2,452	2,452	2,500	2,465	0.0	8	10K	24M
1395/04/08	2,457	2,450	2,550	2,465	0.41	36	173K	428M
1395/04/06	2,450	2,450	2,508	2,455	0.04	8	25K	62M
1395/04/05	2,450	2,450	2,501	2,454	(0.12)	19	311K	763M
1395/04/02	2,452	2,452	2,518	2,457	0.57	17	59K	147M
1395/04/01	2,483	2,450	2,483	2,443	0.16	13	51K	126M
1395/03/31	2,445	2,421	2,451	2,439	0.87	22	197K	483M
1395/03/30	2,447	2,401	2,490	2,418	0.79	25	139K	339M
1395/03/29	2,385	2,385	2,449	2,399	0.59	24	304K	729M
1395/03/26	2,450	2,365	2,450	2,385	(4.18)	58	246K	584M
1395/03/25	2,401	2,400	2,480	2,489	(0.12)	13	36K	89M
1395/03/24	2,470	2,445	2,470	2,492	0.0	2	3K	7M
1395/03/23	2,452	2,450	2,500	2,492	(0.16)	13	92K	229M
1395/03/22	2,500	2,470	2,510	2,496	(0.12)	29	242K	604M
1395/03/19	2,470	2,470	2,571	2,499	(0.48)	41	309K	773M
1395/03/18	2,530	2,438	2,590	2,511	(2.14)	72	637K	2B
1395/03/17	2,550	2,550	2,580	2,566	0.04	18	132K	340M
1395/03/16	2,522	2,521	2,599	2,565	(0.19)	18	122K	312M
1395/03/12	2,550	2,530	2,550	2,570	(0.08)	7	12K	31M
1395/03/11	2,610	2,513	2,610	2,572	(0.23)	11	39K	100M
1395/03/10	2,610	2,550	2,610	2,578	(0.92)	29	138K	353M
1395/03/09	2,550	2,531	2,699	2,602	(1.63)	75	263K	683M
1395/03/08	2,739	2,603	2,739	2,645	10.85	25	162K	428M
1395/02/21	3,250	3,140	3,250	3,171	(2.22)	81	326K	1B
1395/02/20	3,330	3,178	3,330	3,243	(0.49)	22	79K	252M
1395/02/19	3,234	3,233	3,270	3,259	1.12	44	435K	1B
1395/02/18	3,230	3,180	3,295	3,223	(0.59)	28	132K	422M
1395/02/15	3,270	3,205	3,300	3,242	0.46	38	232K	754M
1395/02/14	3,182	3,177	3,280	3,227	(0.34)	28	120K	384M
1395/02/13	3,300	3,175	3,365	3,238	(1.13)	50	201K	648M
1395/02/12	3,200	3,151	3,350	3,275	1.68	89	431K	1B
1395/02/11	3,250	3,200	3,250	3,221	0.16	25	66K	212M
1395/02/08	3,164	3,164	3,269	3,216	(1.47)	46	225K	722M
1395/02/07	3,253	3,250	3,300	3,264	0.34	22	76K	251M
1395/02/06	3,241	3,241	3,335	3,253	0.59	34	140K	459M
1395/02/05	3,200	3,180	3,252	3,234	0.56	85	317K	1B
1395/02/04	3,200	3,161	3,244	3,216	(0.4)	38	177K	569M
1395/02/01	3,345	3,180	3,345	3,229	(1.4)	64	251K	810M
1395/01/31	3,182	3,182	3,349	3,275	0.34	33	140K	461M
1395/01/30	3,210	3,210	3,315	3,264	1.15	52	194K	636M
1395/01/29	3,123	3,123	3,273	3,227	(1.25)	31	124K	395M
1395/01/28	3,313	3,151	3,313	3,268	(1.33)	56	481K	2B
1395/01/25	3,384	3,300	3,384	3,312	(1.43)	47	267K	883M
1395/01/24	3,350	3,322	3,394	3,360	(0.88)	38	202K	676M
1395/01/23	3,410	3,377	3,585	3,390	(4.61)	99	846K	3B
1395/01/22	3,407	3,407	3,585	3,554	4.07	183	931K	3B
1395/01/21	3,420	3,411	3,431	3,415	(4.87)	116	801K	3B
1395/01/18	3,800	3,559	3,800	3,590	(4.16)	149	1M	4B
1395/01/17	3,748	3,668	3,748	3,746	4.93	392	5M	17B
1395/01/16	3,550	3,542	3,573	3,570	4.91	169	1M	4B
1395/01/15	3,198	3,198	3,447	3,403	3.66	58	232K	794M
1395/01/14	3,251	3,202	3,280	3,283	(0.24)	22	35K	113M
1395/01/11	3,257	3,250	3,301	3,291	(0.3)	36	126K	415M
1395/01/10	3,230	3,230	3,432	3,301	(0.18)	13	37K	122M
1395/01/09	3,300	3,236	3,310	3,307	(0.12)	16	29K	96M
1395/01/08	3,290	3,265	3,290	3,311	(0.03)	10	15K	49M
1395/01/07	3,359	3,203	3,359	3,312	0.21	17	98K	327M
1394/12/26	3,302	3,270	3,361	3,305	0.76	47	181K	601M
1394/12/25	3,148	3,147	3,304	3,280	4.23	90	494K	2B
1394/12/24	3,100	3,100	3,198	3,147	0.74	55	226K	714M
1394/12/22	3,090	3,090	3,198	3,124	0.06	49	199K	623M
1394/12/19	3,145	3,098	3,145	3,122	(0.16)	26	55K	170M
1394/12/18	3,149	3,091	3,149	3,127	(0.16)	36	119K	370M
1394/12/17	3,130	3,105	3,176	3,132	(0.29)	41	216K	676M
1394/12/16	3,144	3,121	3,148	3,141	1.22	56	302K	950M
1394/12/15	3,130	3,033	3,150	3,103	0.03	96	496K	2B
1394/12/12	3,100	3,050	3,101	3,102	(0.29)	19	206K	639M
1394/12/11	3,100	3,052	3,105	3,111	(0.48)	24	144K	448M
1394/12/10	3,113	3,091	3,160	3,126	0.03	30	205K	641M
1394/12/09	3,101	3,080	3,159	3,125	0.32	36	174K	545M
1394/12/08	3,120	3,079	3,150	3,115	(0.1)	22	59K	183M
1394/12/05	3,073	3,070	3,163	3,118	(0.45)	45	173K	539M
1394/12/04	3,190	3,050	3,190	3,132	(1.85)	47	166K	512M
1394/12/03	3,290	3,180	3,290	3,191	1.08	34	168K	539M
1394/12/02	3,150	3,131	3,194	3,157	(0.16)	43	150K	473M
1394/12/01	3,151	3,100	3,210	3,162	(0.44)	34	87K	272M
1394/11/28	3,122	3,122	3,232	3,176	(1.88)	102	537K	2B
1394/11/27	3,400	3,230	3,400	3,237	(9.63)	54	399K	1B
1394/11/24	3,525	3,511	3,551	3,582	(2.58)	57	172K	609M
1394/11/21	3,605	3,605	3,650	3,677	(1.29)	26	136K	493M
1394/11/20	3,610	3,605	3,769	3,725	2.87	85	565K	2B
1394/11/19	3,625	3,550	3,735	3,621	(1.87)	168	1M	5B
1394/11/18	3,650	3,624	3,739	3,690	(0.35)	43	155K	569M
1394/11/17	3,620	3,620	3,750	3,703	(1.46)	59	331K	1B
1394/11/14	3,779	3,610	3,840	3,758	(0.08)	45	91K	340M
1394/11/13	3,800	3,685	3,828	3,761	3.13	166	1M	5B
1394/11/12	3,530	3,530	3,660	3,647	4.62	117	1M	5B
1394/11/11	3,400	3,380	3,574	3,486	2.23	47	207K	725M
1394/11/10	3,361	3,361	3,441	3,410	(2.65)	48	362K	1B
1394/11/07	3,570	3,484	3,570	3,503	(4.47)	75	283K	992M
1394/11/06	3,680	3,600	3,720	3,667	3.38	99	471K	2B
1394/11/05	3,500	3,490	3,555	3,547	4.75	189	2M	7B
1394/11/04	3,300	3,216	3,419	3,386	3.96	165	2M	5B
1394/11/03	3,250	3,240	3,298	3,257	2.29	118	983K	3B
1394/10/30	3,240	3,105	3,250	3,184	(0.47)	36	187K	595M
1394/10/29	3,250	3,181	3,250	3,199	(1.42)	69	310K	992M
1394/10/28	3,290	3,152	3,290	3,245	(1.28)	33	206K	667M
1394/10/27	3,330	3,232	3,341	3,287	(0.54)	38	228K	750M
1394/10/26	3,299	3,299	3,310	3,305	3.70	49	261K	864M
1394/10/23	3,199	3,150	3,212	3,187	0.38	64	582K	2B
1394/10/22	3,199	3,150	3,200	3,175	0.25	12	99K	316M
1394/10/21	3,105	3,104	3,199	3,167	0.38	24	91K	291M
1394/10/20	3,155	3,140	3,169	3,155	(0.09)	36	145K	459M
1394/10/19	3,221	3,140	3,221	3,158	0.10	39	96K	302M
1394/10/16	3,190	3,130	3,200	3,155	0.73	42	426K	1B
1394/10/15	3,254	3,101	3,254	3,132	(1.04)	62	336K	1B
1394/10/14	3,122	3,120	3,150	3,165	(1.16)	37	129K	403M
1394/10/13	3,183	3,180	3,262	3,202	0.06	17	128K	411M
1394/10/12	3,199	3,150	3,300	3,200	0.22	67	395K	1B
1394/10/09	3,150	3,150	3,204	3,193	0.73	22	215K	687M
1394/10/07	3,120	3,071	3,230	3,170	2.99	57	531K	2B
1394/10/06	3,070	3,050	3,190	3,078	0.62	16	130K	401M
1394/10/05	3,000	3,000	3,100	3,059	1.93	44	444K	1B
1394/10/02	3,000	2,970	3,020	3,001	0.44	60	617K	2B
1394/10/01	2,980	2,970	2,980	2,988	(0.27)	16	96K	286M
1394/09/30	2,980	2,980	3,010	2,996	(0.5)	34	158K	473M
1394/09/29	3,020	3,000	3,050	3,011	(2.05)	35	430K	1B
1394/09/28	3,100	3,000	3,105	3,074	0.82	28	237K	729M
1394/09/25	3,070	3,020	3,095	3,049	(1.2)	76	730K	2B
1394/09/24	3,100	3,053	3,110	3,086	(0.96)	76	888K	3B
1394/09/23	3,116	3,116	3,121	3,116	(5.0)	151	2M	7B
1394/09/22	3,180	3,152	3,278	3,280	(0.39)	17	32K	102M
1394/09/18	3,200	3,200	3,240	3,293	(0.21)	9	27K	88M
1394/09/17	3,239	3,161	3,239	3,300	(0.18)	9	16K	52M
1394/09/16	3,215	3,171	3,250	3,306	(0.42)	14	40K	129M
1394/09/14	3,349	3,215	3,349	3,320	(0.12)	4	11K	37M
1394/09/10	3,300	3,299	3,313	3,324	(0.24)	11	65K	215M
1394/09/09	3,261	3,192	3,320	3,332	(0.8)	38	51K	164M
1394/09/08	3,271	3,271	3,387	3,359	(0.86)	22	98K	323M
1394/09/07	3,287	3,287	3,303	3,388	(0.38)	19	32K	104M
1394/09/04	3,301	3,301	3,329	3,401	(0.82)	17	68K	226M
1394/09/03	3,448	3,350	3,448	3,429	(0.32)	10	55K	185M
1394/09/02	3,340	3,311	3,351	3,440	(0.2)	11	18K	61M
1394/09/01	3,350	3,350	3,483	3,447	(0.38)	13	63K	214M
1394/08/30	3,493	3,351	3,493	3,460	4.00	139	426K	1B
1394/08/27	3,300	3,300	3,300	3,327	(0.3)	12	74K	245M
1394/08/26	3,265	3,265	3,373	3,337	(1.01)	27	112K	367M
1394/08/25	3,350	3,301	3,360	3,371	(0.47)	15	76K	253M
1394/08/24	3,389	3,311	3,400	3,387	(0.06)	6	25K	85M
1394/08/23	3,400	3,301	3,400	3,389	(0.06)	10	24K	81M
1394/08/20	3,341	3,300	3,341	3,391	(0.44)	11	48K	161M
1394/08/19	3,400	3,355	3,400	3,406	(0.03)	9	11K	36M
1394/08/18	3,400	3,390	3,420	3,407	0.0	14	43K	146M
1394/08/17	3,381	3,381	3,400	3,407	(0.09)	10	76K	258M
1394/08/16	3,500	3,370	3,500	3,410	0.26	16	100K	341M
1394/08/13	3,311	3,310	3,499	3,401	0.50	16	47K	163M
1394/08/12	3,497	3,445	3,497	3,384	1.11	26	76K	266M
1394/08/11	3,350	3,330	3,400	3,347	0.21	20	107K	361M
1394/08/10	3,302	3,255	3,310	3,340	(1.04)	18	124K	409M
1394/08/09	3,380	3,301	3,380	3,375	(0.38)	13	58K	193M
1394/08/06	3,400	3,382	3,450	3,388	0.65	37	167K	568M
1394/08/05	3,220	3,220	3,450	3,366	0.63	33	88K	301M
1394/08/04	3,300	3,300	3,400	3,345	0.57	38	183K	613M
1394/08/03	3,261	3,261	3,399	3,326	(1.86)	34	236K	784M
1394/07/29	3,400	3,354	3,410	3,389	0.09	36	102K	347M
1394/07/28	3,340	3,340	3,454	3,386	2.92	81	438K	1B
1394/07/27	3,210	3,204	3,350	3,290	(1.08)	50	256K	843M
1394/07/26	3,396	3,143	3,396	3,326	0.54	144	1M	3B
1394/07/25	3,350	3,211	3,350	3,308	2.19	92	627K	2B
1394/07/22	3,230	3,229	3,238	3,237	4.96	126	1M	4B
1394/07/21	3,084	3,082	3,084	3,084	4.97	96	684K	2B
1394/07/20	3,057	3,050	3,057	2,938	0.89	28	49K	149M
1394/07/19	3,020	2,998	3,026	2,912	1.04	22	63K	190M
1394/07/18	2,780	2,780	3,008	2,882	0.59	24	35K	106M
1394/07/15	2,930	2,915	2,950	2,865	0.21	9	19K	55M
1394/07/14	2,946	2,800	2,946	2,859	0.28	7	22K	66M
1394/07/13	2,890	2,890	2,919	2,851	0.56	11	69K	199M
1394/07/12	2,850	2,736	2,850	2,835	(0.07)	3	10K	29M
1394/07/11	2,850	2,850	2,850	2,837	0.04	9	23K	67M
1394/07/08	2,900	2,850	2,900	2,836	0.11	11	11K	33M
1394/07/06	2,890	2,860	2,890	2,833	0.96	12	100K	288M
1394/07/05	2,850	2,760	2,850	2,806	0.0	116	5M	15B
1394/07/04	2,801	2,800	2,810	2,806	(0.04)	12	40K	112M
1394/07/01	2,800	2,800	2,800	2,807	0.0	3	6K	16M
1394/06/31	2,800	2,800	2,880	2,807	0.21	11	75K	213M
1394/06/30	2,715	2,711	2,715	2,801	(0.11)	2	7K	20M
1394/06/29	2,868	2,800	2,888	2,804	0.25	14	32K	91M
1394/06/28	2,800	2,800	2,800	2,797	0.0	1	500	1M
1394/06/25	2,809	2,788	2,840	2,797	0.0	29	188K	527M
1394/06/23	2,780	2,780	2,895	2,797	0.29	13	26K	74M
1394/06/22	2,782	2,780	2,782	2,789	(0.07)	15	61K	169M
1394/06/21	2,844	2,760	2,844	2,791	0.04	12	34K	95M
1394/06/18	2,888	2,803	2,888	2,790	0.0	2	1K	4M
1394/06/17	2,881	2,800	2,881	2,790	0.04	3	5K	14M
1394/06/16	2,920	2,751	2,920	2,789	(0.04)	6	8K	23M
1394/06/15	2,891	2,891	2,891	2,790	0.0	1	857	2M
1394/06/14	2,880	2,880	2,909	2,790	0.32	7	20K	58M
1394/06/11	2,800	2,751	2,810	2,781	(0.04)	12	37K	102M
1394/06/10	2,753	2,753	2,753	2,782	0.0	1	2K	7M
1394/06/09	2,775	2,700	2,775	2,782	(1.8)	28	121K	330M
1394/06/08	2,801	2,800	2,820	2,833	(0.18)	10	36K	101M
1394/06/07	2,710	2,710	2,820	2,838	(0.04)	18	6K	16M
1394/06/04	2,800	2,800	2,800	2,839	(0.11)	3	17K	48M
1394/06/03	2,770	2,770	2,800	2,842	(0.11)	7	18K	49M
1394/06/02	2,800	2,800	2,815	2,845	(0.7)	15	81K	227M
1394/06/01	2,949	2,850	2,949	2,865	(0.03)	8	30K	85M
1394/05/31	2,880	2,860	2,880	2,866	0.10	10	44K	127M
1394/05/28	2,870	2,870	2,870	2,863	0.0	3	2K	7M
1394/05/27	2,863	2,862	2,876	2,863	(4.95)	55	515K	1B
1394/05/26	2,940	2,937	2,940	3,012	(2.56)	26	136K	399M
1394/05/25	3,129	2,984	3,129	3,091	(1.56)	28	134K	408M
1394/05/24	3,110	3,110	3,120	3,140	(0.19)	9	45K	141M
1394/05/21	3,080	3,080	3,080	3,146	0.0	1	350	1M
1394/05/19	3,050	3,010	3,051	3,146	(0.38)	10	26K	79M
1394/05/18	3,061	3,051	3,061	3,158	(0.16)	3	12K	37M
1394/05/17	3,064	3,026	3,064	3,163	(0.35)	11	21K	63M
1394/05/14	3,049	3,042	3,160	3,174	(0.75)	19	47K	143M
1394/05/13	3,151	3,131	3,199	3,198	(0.31)	12	51K	161M
1394/05/12	3,092	3,092	3,150	3,208	(0.37)	12	35K	111M
1394/05/11	3,151	3,101	3,200	3,220	(0.98)	20	81K	255M
1394/05/10	3,350	3,161	3,350	3,252	(1.36)	30	111K	355M
1394/05/07	3,150	3,150	3,399	3,297	0.40	30	82K	272M
1394/05/06	3,220	3,201	3,230	3,284	(0.15)	7	17K	53M
1394/05/05	3,271	3,252	3,271	3,289	(0.33)	14	75K	244M
1394/05/04	3,378	3,258	3,378	3,300	0.27	15	38K	127M
1394/05/03	3,220	3,195	3,439	3,291	(1.32)	86	1M	4B
1394/04/31	3,399	3,250	3,410	3,335	0.15	24	114K	382M
1394/04/30	3,399	3,300	3,399	3,330	2.68	63	1M	4B
1394/04/29	3,300	3,200	3,339	3,243	1.34	57	270K	876M
1394/04/24	3,257	3,110	3,320	3,200	(1.75)	37	166K	526M
1394/04/23	3,320	3,123	3,320	3,257	3.00	49	369K	1B
1394/04/22	3,165	3,120	3,165	3,162	4.88	107	928K	3B
1394/04/21	2,980	2,980	3,079	3,015	2.80	50	187K	569M
1394/04/20	2,925	2,880	2,950	2,933	4.38	73	275K	806M
1394/04/16	2,801	2,801	2,879	2,810	0.11	13	25K	72M
1394/04/15	2,685	2,685	2,804	2,807	(0.14)	22	23K	62M
1394/04/14	2,750	2,701	2,750	2,811	(0.35)	17	37K	102M
1394/04/13	2,800	2,710	2,880	2,821	(0.81)	53	142K	399M
1394/04/10	2,872	2,750	2,872	2,844	(0.73)	29	67K	187M
1394/04/09	2,751	2,751	2,842	2,865	(0.1)	11	16K	44M
1394/04/08	2,820	2,800	2,830	2,868	(0.24)	11	25K	69M
1394/04/07	2,830	2,820	2,830	2,875	(0.31)	6	38K	107M
1394/04/06	2,860	2,830	2,860	2,884	(0.07)	7	12K	34M
1394/04/03	2,850	2,850	2,901	2,886	0.0	8	10K	27M
1394/04/02	2,920	2,860	2,920	2,886	0.0	7	9K	26M
1394/04/01	2,887	2,800	2,945	2,886	(1.33)	22	102K	289M
1394/03/31	2,928	2,851	2,929	2,925	(0.61)	14	66K	189M
1394/03/30	2,813	2,813	2,931	2,943	(0.61)	19	57K	164M
1394/03/27	2,873	2,837	3,030	2,961	(0.84)	22	90K	264M
1394/03/26	2,999	2,893	2,999	2,986	(0.03)	7	7K	21M
1394/03/25	2,861	2,861	2,900	2,987	(0.13)	5	8K	23M
1394/03/24	2,864	2,864	2,950	2,991	(0.3)	9	27K	77M
1394/03/23	3,043	2,861	3,043	3,000	(0.37)	8	23K	66M
1394/03/20	3,029	3,029	3,029	3,011	0.13	17	50K	151M
1394/03/19	2,876	2,876	2,876	3,007	(0.66)	18	35K	99M
1394/03/18	2,895	2,895	2,895	3,027	(0.66)	24	35K	103M
1394/03/17	3,169	3,011	3,169	3,047	(29.09)	67	277K	846M
1394/02/27	4,980	4,980	5,050	4,964	0.38	53	110K	549M
1394/02/23	4,900	4,900	4,955	4,945	2.83	112	472K	2B
1394/02/22	4,889	4,877	4,900	4,809	0.48	24	54K	267M
1394/02/21	4,900	4,800	4,900	4,786	0.57	31	65K	315M
1394/02/20	4,730	4,722	4,800	4,759	0.0	31	27K	131M
1394/02/19	4,899	4,760	4,899	4,759	0.02	7	33K	155M
1394/02/16	4,849	4,700	4,849	4,758	0.02	21	33K	157M
1394/02/15	4,660	4,650	4,755	4,757	(0.04)	9	10K	45M
1394/02/14	4,712	4,604	4,840	4,759	(0.75)	28	72K	336M
1394/02/13	4,712	4,712	4,740	4,795	(2.3)	27	156K	734M
1394/02/09	4,930	4,730	4,930	4,908	(0.24)	34	74K	360M
1394/02/08	4,900	4,850	4,930	4,920	(0.2)	35	154K	758M
1394/02/07	4,900	4,800	4,949	4,930	(0.58)	48	90K	440M
1394/02/06	4,999	4,914	4,999	4,959	(0.02)	29	25K	122M
1394/02/05	4,910	4,825	5,000	4,960	(0.46)	28	381K	2B
1394/02/02	4,852	4,852	4,998	4,983	(0.32)	36	99K	488M
1394/02/01	4,931	4,928	5,000	4,999	(0.06)	16	14K	68M
1394/01/31	4,950	4,950	5,100	5,002	(2.5)	49	380K	2B
1394/01/30	5,300	5,030	5,319	5,130	(2.08)	88	225K	1B
1394/01/29	5,319	5,150	5,320	5,239	0.42	102	506K	3B
1394/01/26	5,260	5,190	5,270	5,217	1.44	63	316K	2B
1394/01/25	5,200	5,021	5,200	5,143	1.12	28	187K	965M
1394/01/24	4,950	4,950	5,100	5,086	(0.12)	34	127K	643M
1394/01/23	5,198	4,990	5,198	5,092	(0.14)	15	50K	251M
1394/01/22	5,060	5,000	5,200	5,099	(0.43)	45	202K	1B
1394/01/19	5,180	4,990	5,276	5,121	0.89	41	102K	530M
1394/01/18	4,900	4,900	5,184	5,076	1.83	54	323K	2B
1394/01/17	5,116	4,751	5,116	4,985	1.32	76	471K	2B
1394/01/16	4,978	4,978	4,978	4,920	2.78	22	183K	913M
1394/01/15	4,787	4,787	4,787	4,787	4.00	39	456K	2B
1394/01/11	4,331	4,331	4,676	4,603	2.36	102	848K	4B
1394/01/10	4,600	4,414	4,600	4,497	(2.18)	41	191K	853M
1394/01/09	4,401	4,401	4,640	4,597	3.03	55	277K	1B
1394/01/08	4,469	4,311	4,550	4,462	(0.16)	67	221K	985M
1394/01/05	4,301	4,301	4,576	4,469	0.0	7	5K	22M
1393/12/27	4,500	4,360	4,515	4,469	(0.09)	11	20K	89M
1393/12/26	4,548	4,402	4,577	4,473	0.18	15	30K	134M
1393/12/25	4,430	4,370	4,497	4,465	(0.62)	23	87K	384M
1393/12/24	4,514	4,361	4,580	4,493	0.02	26	41K	186M
1393/12/23	4,528	4,462	4,528	4,492	0.49	24	131K	593M
1393/12/20	4,449	4,320	4,449	4,470	(0.53)	29	70K	307M
1393/12/19	4,600	4,360	4,600	4,494	(1.04)	34	72K	313M
1393/12/18	4,625	4,373	4,625	4,541	(0.02)	20	41K	186M
1393/12/17	4,596	4,515	4,596	4,542	(0.02)	7	20K	89M
1393/12/16	4,363	4,363	4,630	4,543	(0.02)	5	2K	11M
1393/12/13	4,620	4,400	4,620	4,544	0.04	31	162K	738M
1393/12/12	4,438	4,438	4,599	4,542	0.75	51	152K	692M
1393/12/11	4,575	4,450	4,575	4,508	(0.07)	8	16K	74M
1393/12/10	4,500	4,422	4,500	4,511	(0.07)	11	18K	79M
1393/12/09	4,501	4,500	4,600	4,514	0.02	6	10K	45M
1393/12/06	4,530	4,500	4,590	4,513	1.19	18	71K	323M
1393/12/05	4,450	4,410	4,490	4,460	(0.02)	7	3K	15M
1393/12/04	4,399	4,373	4,590	4,461	(1.93)	45	136K	608M
1393/12/03	4,500	4,389	4,500	4,549	(0.48)	28	14K	60M
1393/12/02	4,563	4,563	4,690	4,571	(3.83)	192	2M	7B
1393/11/29	4,710	4,710	4,851	4,753	49.42	125	1M	6B
1393/11/08	8,398	8,299	8,410	8,360	0.26	116	159K	1B
1393/11/07	8,494	8,200	8,494	8,338	(0.71)	61	78K	642M
1393/11/06	8,501	8,300	8,501	8,398	(0.97)	47	125K	1B
1393/11/05	8,650	8,401	8,650	8,480	0.02	25	21K	180M
1393/11/04	8,310	8,310	8,790	8,478	0.0	7	5K	39M
1393/11/01	8,470	8,300	8,590	8,478	0.08	26	67K	565M
1393/10/30	8,450	8,315	8,526	8,471	(0.55)	38	82K	687M
1393/10/29	8,401	8,202	8,878	8,518	(0.22)	54	135K	1B
1393/10/28	8,610	8,497	8,703	8,537	(3.55)	44	265K	2B
1393/10/27	8,851	8,851	9,000	8,851	(3.99)	114	755K	7B
1393/10/24	8,875	8,875	8,875	9,219	(0.27)	10	12K	106M
1393/10/23	9,150	8,938	9,150	9,244	(0.71)	19	33K	292M
1393/10/22	9,467	9,452	9,467	9,310	0.0	2	225	2M
1393/10/21	9,020	9,020	9,020	9,310	(0.9)	18	40K	362M
1393/10/20	9,100	9,099	9,100	9,395	(0.88)	20	39K	351M
1393/10/17	9,176	9,176	9,176	9,478	(0.84)	14	37K	340M
1393/10/16	9,220	9,211	9,230	9,558	(0.38)	23	17K	154M
1393/10/15	9,450	9,241	9,450	9,594	(0.33)	18	17K	159M
1393/10/14	9,450	9,431	9,450	9,626	(0.01)	4	1K	11M
1393/10/13	9,390	9,390	9,401	9,627	(0.05)	7	4K	36M
1393/10/10	9,431	9,400	9,640	9,632	(0.19)	13	15K	141M
1393/10/09	9,400	9,400	9,590	9,650	(0.1)	12	9K	81M
1393/10/08	9,500	9,400	9,799	9,660	(0.54)	38	39K	370M
1393/10/07	9,452	9,440	9,500	9,712	(0.38)	14	22K	207M
1393/10/06	9,800	9,455	9,826	9,749	(0.11)	12	21K	199M
1393/10/03	9,799	9,602	9,800	9,760	(0.37)	27	52K	499M
1393/10/01	9,590	9,590	9,806	9,796	3.89	57	195K	2B
1393/09/29	9,260	9,210	9,550	9,429	2.44	21	213K	2B
1393/09/26	9,564	9,203	9,564	9,204	0.08	20	13K	122M
1393/09/25	9,399	9,210	9,457	9,197	0.17	17	13K	123M
1393/09/24	9,181	9,174	9,200	9,181	(3.92)	60	255K	2B
1393/09/23	9,931	9,270	9,931	9,556	(0.98)	42	48K	446M
1393/09/19	9,580	9,570	9,700	9,651	(0.41)	25	70K	676M
1393/09/18	9,700	9,601	9,800	9,691	(0.08)	15	28K	271M
1393/09/17	9,652	9,620	9,998	9,699	0.17	31	69K	674M
1393/09/16	9,951	9,679	9,951	9,683	(3.96)	84	554K	5B
1393/09/15	9,983	9,941	10,000	10,082	(0.58)	30	64K	634M
1393/09/12	10,250	9,990	10,464	10,141	0.79	83	190K	2B
1393/09/11	10,250	9,840	10,310	10,062	(1.78)	98	190K	2B
1393/09/10	9,930	9,930	10,280	10,244	(0.06)	15	16K	162M
1393/09/09	10,111	9,960	10,480	10,250	(1.2)	58	62K	624M
1393/09/08	10,411	10,019	10,411	10,374	3.63	116	602K	6B
1393/09/05	9,800	9,460	10,021	10,011	3.89	125	809K	8B
1393/09/04	10,250	9,632	10,250	9,636	(3.96)	82	318K	3B
1393/09/03	10,100	9,987	10,390	10,033	(0.8)	82	234K	2B
1393/09/02	10,020	9,999	10,400	10,114	0.52	22	62K	636M
1393/09/01	9,999	9,925	10,100	10,062	(1.38)	45	122K	1B
1393/08/28	10,300	9,910	10,483	10,203	(0.78)	53	86K	869M
1393/08/27	10,630	10,262	10,630	10,283	(3.8)	99	424K	4B
1393/08/26	10,700	10,645	11,000	10,689	(3.6)	87	238K	3B
1393/08/25	11,200	10,850	11,442	11,088	0.40	92	219K	2B
1393/08/24	10,900	10,600	11,140	11,044	1.95	217	862K	10B
1393/08/21	10,380	10,380	10,878	10,833	3.57	150	658K	7B
1393/08/20	10,700	10,380	10,700	10,460	(0.98)	42	120K	1B
1393/08/19	10,311	10,311	10,800	10,563	0.03	75	146K	2B
1393/08/18	11,099	10,372	11,099	10,560	(2.26)	153	516K	5B
1393/08/17	10,805	10,753	10,805	10,804	3.98	286	3M	36B
1393/08/14	10,400	10,400	10,400	10,390	3.90	24	172K	2B
1393/08/11	9,840	9,800	10,248	10,000	1.48	149	1M	11B
1393/08/10	9,843	9,660	10,005	9,854	2.40	113	527K	5B
1393/08/07	9,570	9,560	9,800	9,623	0.44	52	86K	832M
1393/08/06	9,600	9,560	9,650	9,581	0.03	42	104K	995M
1393/08/05	9,301	9,301	9,650	9,578	(0.1)	26	30K	286M
1393/08/04	9,501	9,401	9,676	9,588	(0.2)	71	357K	3B
1393/08/03	9,689	9,480	9,769	9,607	0.64	87	308K	3B
1393/07/30	9,800	9,390	9,800	9,546	(1.8)	96	397K	4B
1393/07/29	9,720	9,580	9,733	9,721	3.87	165	1M	11B
1393/07/28	9,200	9,200	9,391	9,359	3.64	122	722K	7B
1393/07/27	8,990	8,924	9,131	9,030	2.85	173	394K	4B
1393/07/26	8,800	8,680	8,900	8,780	(0.32)	24	80K	704M
1393/07/23	8,770	8,770	9,050	8,808	0.58	135	2M	21B
1393/07/22	8,777	8,750	8,777	8,757	(0.01)	11	20K	174M
1393/07/20	8,800	8,711	8,899	8,758	0.09	7	45K	399M
1393/07/19	8,800	8,760	8,895	8,750	0.24	17	52K	457M
1393/07/16	8,712	8,650	8,989	8,729	(1.18)	33	146K	1B
1393/07/15	9,040	8,754	9,040	8,833	(0.72)	55	134K	1B
1393/07/14	8,900	8,753	8,900	8,897	(0.32)	18	40K	356M
1393/07/12	8,955	8,955	8,999	8,926	0.01	5	4K	37M
1393/07/09	9,075	8,949	9,076	8,925	0.39	38	62K	555M
1393/07/08	8,700	8,600	9,100	8,890	1.58	97	115K	1B
1393/07/07	9,070	8,692	9,070	8,752	0.01	19	11K	96M
1393/07/06	8,800	8,675	8,995	8,751	(0.31)	16	55K	481M
1393/07/05	8,800	8,586	8,988	8,778	(0.02)	56	77K	675M
1393/07/02	8,600	8,529	8,791	8,780	3.87	94	350K	3B
1393/07/01	8,476	8,404	8,680	8,453	0.24	30	24K	209M
1393/06/31	8,467	8,461	8,500	8,433	0.11	13	23K	195M
1393/06/30	8,160	8,151	8,500	8,424	(0.58)	19	84K	703M
1393/06/29	8,350	8,349	8,550	8,473	(0.09)	42	89K	751M
1393/06/26	8,350	8,350	8,501	8,481	1.51	68	396K	3B
1393/06/25	8,410	8,325	8,430	8,355	(0.01)	34	81K	679M
1393/06/24	8,348	8,282	8,430	8,356	0.60	35	142K	1B
1393/06/23	8,305	8,250	8,385	8,306	(0.02)	17	50K	418M
1393/06/22	8,304	8,250	8,498	8,308	0.56	42	105K	875M
1393/06/19	8,490	8,200	8,499	8,262	(1.63)	57	174K	1B
1393/06/18	8,440	8,310	8,440	8,399	(0.06)	33	21K	178M
1393/06/17	8,400	8,301	8,479	8,404	(0.32)	33	113K	944M
1393/06/16	8,200	8,200	8,465	8,431	(0.5)	24	37K	303M
1393/06/15	8,373	8,250	8,566	8,473	(0.99)	29	65K	537M
1393/06/12	8,595	8,370	8,669	8,558	(0.43)	29	41K	346M
1393/06/11	8,519	8,519	8,670	8,595	0.95	56	120K	1B
1393/06/10	8,600	8,377	8,640	8,514	(0.04)	32	25K	211M
1393/06/09	8,550	8,400	8,650	8,517	(0.5)	66	1M	10B
1393/06/08	8,586	8,508	8,670	8,560	0.20	42	48K	410M
1393/06/05	8,660	8,500	8,679	8,543	0.60	48	155K	1B
1393/06/04	8,510	8,430	8,550	8,492	1.05	33	146K	1B
1393/06/03	8,480	8,053	8,529	8,404	0.39	52	108K	907M
1393/06/02	8,400	8,363	8,450	8,371	(3.9)	77	287K	2B
1393/06/01	8,741	8,590	8,741	8,711	(2.44)	39	143K	1B
1393/05/29	8,845	8,740	8,984	8,929	(0.43)	39	44K	386M
1393/05/28	8,877	8,770	8,877	8,968	(0.34)	20	29K	253M
1393/05/27	8,802	8,751	8,802	8,999	(0.25)	22	17K	150M
1393/05/26	9,100	8,801	9,100	9,022	(0.24)	19	19K	170M
1393/05/25	8,900	8,900	9,259	9,044	(0.33)	43	39K	351M
1393/05/22	9,065	8,800	9,065	9,074	(0.73)	58	56K	500M
1393/05/21	9,369	9,030	9,370	9,141	0.09	34	102K	932M
1393/05/20	8,999	8,930	9,300	9,133	0.38	89	209K	2B
1393/05/19	9,120	9,012	9,120	9,098	(3.08)	37	145K	1B
1393/05/18	9,201	9,201	9,340	9,387	(1.33)	35	103K	958M
1393/05/15	9,504	9,400	9,868	9,514	(0.34)	40	68K	641M
1393/05/14	9,710	9,505	9,901	9,546	(3.59)	104	214K	2B
1393/05/13	10,131	9,850	10,132	9,901	0.03	24	25K	252M
1393/05/12	9,650	9,650	9,899	9,898	(0.01)	74	2M	24B
1393/05/11	9,613	9,613	9,701	9,899	(0.07)	9	6K	55M
1393/05/06	10,000	9,756	10,001	9,906	0.02	38	19K	187M
1393/05/05	9,773	9,610	10,079	9,904	(0.2)	48	24K	230M
1393/05/04	9,900	9,750	9,945	9,924	(1.6)	41	93K	905M
1393/05/01	10,399	9,721	10,399	10,085	(0.22)	79	61K	615M
1393/04/31	10,018	10,018	10,449	10,107	(3.14)	287	527K	5B
1393/04/30	10,033	10,033	10,033	10,435	(0.15)	3	7K	66M
1393/04/29	10,085	10,085	10,085	10,451	(0.51)	11	23K	228M
1393/04/25	10,460	10,458	11,000	10,505	(3.56)	178	401K	4B
1393/04/24	10,459	10,459	10,459	10,893	(0.01)	2	452	5M
1393/04/21	10,464	10,464	10,464	10,894	(0.05)	1	2K	21M
1393/04/18	10,468	10,468	10,468	10,899	(0.05)	2	2K	20M
1393/04/17	10,519	10,519	10,519	10,904	(0.48)	3	21K	224M
1393/04/15	10,526	10,526	10,526	10,957	(0.06)	9	3K	28M
1393/04/14	10,962	10,962	11,400	10,964	(3.98)	75	234K	3B
1393/04/10	11,057	11,057	11,057	11,418	(0.86)	23	38K	419M
1393/04/07	11,059	11,059	11,059	11,517	(0.02)	1	850	9M
1393/04/04	11,210	11,210	11,210	11,519	(1.35)	17	60K	668M
1393/04/03	11,211	11,211	11,211	11,677	(0.01)	1	500	6M
1393/04/01	11,228	11,227	11,228	11,678	(0.14)	9	6K	68M
1393/03/31	11,096	11,091	11,977	11,694	1.22	130	248K	3B
1393/03/28	11,040	11,040	11,949	11,553	0.46	253	593K	7B
1393/03/26	11,040	11,040	11,040	11,500	0.0	1	10	110K
1393/03/20	11,049	11,049	11,049	11,500	(0.08)	2	3K	38M
1393/03/18	11,065	11,065	11,065	11,509	(0.15)	3	6K	72M
1393/03/13	11,161	11,161	11,161	11,526	(0.86)	8	38K	422M
1393/03/12	11,700	11,232	11,700	11,626	20.39	31	136K	2B
1393/02/21	11,300	11,057	11,300	11,232	(2.47)	77	164K	2B
1393/02/20	11,085	11,085	11,800	11,517	(0.23)	90	226K	3B
1393/02/17	11,999	11,359	11,999	11,544	(2.43)	98	278K	3B
1393/02/16	11,930	11,600	12,006	11,832	2.48	87	254K	3B
1393/02/15	11,546	11,347	11,547	11,546	3.99	133	576K	7B
1393/02/14	11,100	10,611	11,150	11,103	3.55	200	570K	6B
1393/02/13	10,720	10,705	10,723	10,722	3.99	69	215K	2B
1393/02/10	9,971	9,968	9,973	10,311	(0.69)	8	30K	304M
1393/02/09	10,436	10,019	10,436	10,383	(0.51)	20	41K	421M
1393/02/08	10,436	10,436	10,436	10,436	4.00	32	177K	2B
1393/02/07	10,239	10,238	10,239	10,035	1.92	20	85K	869M
1393/02/06	9,985	9,985	10,069	9,846	1.69	17	78K	784M
1393/02/03	9,790	9,379	9,800	9,682	(0.01)	11	9K	90M
1393/02/02	9,430	9,375	9,431	9,683	(0.84)	16	42K	391M
1393/02/01	9,402	9,402	9,699	9,765	(0.08)	5	7K	64M
1393/01/31	10,100	9,879	10,100	9,773	0.02	11	2K	22M
1393/01/30	9,391	9,391	9,391	9,771	(0.11)	1	5K	47M
1393/01/27	9,673	9,673	9,700	9,782	(2.92)	30	129K	1B
1393/01/26	9,701	9,700	10,007	10,076	(0.18)	10	16K	160M
1393/01/25	9,900	9,697	10,000	10,094	(0.07)	6	7K	72M
1393/01/23	10,093	9,690	10,239	10,101	0.08	13	19K	195M
1393/01/20	10,300	10,000	10,320	10,093	0.01	8	4K	37M
1393/01/19	10,400	10,350	10,400	10,092	0.45	5	23K	236M
1393/01/18	9,812	9,812	10,528	10,047	(1.69)	20	78K	765M
1393/01/17	9,832	9,832	9,832	10,220	(0.21)	8	9K	87M
1393/01/16	10,000	9,900	10,480	10,241	(0.14)	8	10K	100M
1393/01/11	10,430	10,430	10,436	10,255	2.19	23	97K	1B
1393/01/10	10,345	9,999	10,349	10,035	0.17	11	13K	129M
1393/01/09	10,416	9,708	10,416	10,018	0.02	10	6K	59M
1393/01/06	10,118	10,115	10,118	10,016	2.95	21	130K	1B
1393/01/05	10,107	10,107	10,107	9,729	0.10	6	5K	48M
1392/12/28	9,993	9,993	9,993	9,719	1.14	4	51K	506M
1392/12/27	9,807	9,800	9,807	9,609	1.90	22	84K	820M
1392/12/26	9,686	9,410	9,686	9,430	1.25	24	57K	550M
1392/12/25	9,564	9,564	9,564	9,314	1.27	22	56K	539M
1392/12/24	9,399	9,397	9,447	9,197	1.24	26	62K	582M
1392/12/21	9,199	9,000	9,200	9,084	0.31	16	36K	330M
1392/12/20	8,891	8,891	9,000	9,056	(0.03)	7	7K	61M
1392/12/19	8,999	8,999	9,329	9,059	0.87	30	91K	831M
1392/12/18	8,750	8,745	8,999	8,981	(1.41)	23	71K	622M
1392/12/17	9,000	8,775	9,000	9,109	(0.11)	5	10K	87M
1392/12/14	9,100	9,100	9,100	9,119	0.0	7	4K	37M
1392/12/13	9,430	9,000	9,440	9,119	(0.03)	9	8K	69M
1392/12/12	8,830	8,817	8,830	9,122	(0.68)	13	30K	264M
1392/12/11	8,830	8,830	9,020	9,184	(0.13)	7	11K	99M
1392/12/10	8,912	8,912	9,280	9,196	(0.93)	13	65K	591M
1392/12/07	9,000	8,927	9,200	9,282	(0.17)	9	20K	179M
1392/12/06	9,060	8,945	9,061	9,298	(0.2)	4	11K	102M
1392/12/05	9,052	9,051	9,102	9,317	(0.9)	11	48K	435M
1392/12/04	9,850	9,342	9,850	9,402	(3.38)	49	202K	2B
1392/12/03	9,300	9,300	9,847	9,731	2.77	22	124K	1B
1392/11/30	9,126	9,124	9,310	9,469	(0.23)	14	15K	141M
1392/11/29	9,500	9,125	9,500	9,491	(0.15)	8	7K	67M
1392/11/28	9,810	9,500	9,812	9,505	0.73	19	36K	356M
1392/11/27	9,049	9,049	9,798	9,436	0.11	25	37K	353M
1392/11/26	9,054	9,054	9,054	9,426	(0.05)	3	2K	22M
1392/11/23	9,122	9,058	9,122	9,431	(0.04)	3	2K	19M
1392/11/21	9,401	9,112	9,401	9,435	(0.59)	14	28K	253M
1392/11/20	9,780	9,122	9,780	9,491	0.06	8	6K	61M
1392/11/19	9,162	9,162	9,200	9,485	(0.61)	20	27K	249M
1392/11/16	9,940	9,177	9,940	9,543	(0.17)	9	9K	87M
1392/11/15	9,396	9,300	9,400	9,559	(0.3)	10	23K	215M
1392/11/14	9,588	9,588	9,590	9,588	(4.0)	42	220K	2B
1392/11/13	10,010	9,850	10,010	9,987	0.0	5	1K	12M
1392/11/12	9,946	9,946	10,077	9,987	3.07	35	142K	1B
1392/11/09	9,930	9,204	9,946	9,690	1.32	32	80K	784M
1392/11/08	9,561	9,561	9,700	9,564	0.03	13	23K	220M
1392/11/07	9,561	9,561	9,561	9,561	(4.0)	32	205K	2B
1392/11/06	10,300	9,726	10,300	9,959	(1.7)	17	75K	731M
1392/11/05	9,725	9,725	10,500	10,131	0.01	3	1K	13M
1392/11/02	9,900	9,900	10,169	10,130	(0.88)	13	51K	507M
1392/11/01	10,011	10,011	10,229	10,220	(0.09)	10	153K	2B
1392/10/30	10,228	10,228	11,078	10,229	(3.99)	66	379K	4B
1392/10/28	10,659	10,654	10,660	10,654	(3.99)	28	330K	4B
1392/10/25	10,711	10,711	11,000	11,097	(0.13)	5	7K	79M
1392/10/24	11,192	11,112	11,192	11,112	(4.0)	51	248K	3B
1392/10/23	11,201	11,192	11,970	11,575	(0.71)	28	53K	598M
1392/10/22	11,601	11,592	11,601	11,658	(3.45)	22	152K	2B
1392/10/21	12,000	11,760	12,000	12,075	(1.42)	17	64K	756M
1392/10/18	12,706	11,737	12,706	12,249	0.25	17	22K	270M
1392/10/17	12,360	12,162	12,494	12,218	1.70	22	100K	1B
1392/10/16	11,504	11,504	12,360	12,014	1.09	25	60K	732M
1392/10/15	11,447	11,444	11,888	11,885	(0.29)	21	22K	260M
1392/10/14	12,000	11,870	12,000	11,920	(3.59)	68	576K	7B
1392/10/11	12,794	11,812	12,794	12,364	0.50	27	68K	847M
1392/10/09	12,300	12,293	12,550	12,303	(3.92)	130	935K	12B
1392/10/08	12,800	12,560	12,801	12,805	(1.95)	49	96K	1B
1392/10/07	13,538	12,898	13,538	13,059	0.31	117	962K	13B
1392/10/04	13,018	13,010	13,018	13,018	3.99	68	512K	7B
1392/10/03	12,499	12,499	12,518	12,518	4.00	122	3M	32B
1392/10/01	11,736	11,736	12,500	12,037	(1.53)	49	100K	1B
1392/09/30	11,763	11,763	12,370	12,224	(0.24)	22	14K	164M
1392/09/27	12,280	12,100	12,615	12,253	1.01	53	81K	1B
1392/09/26	11,766	11,766	12,294	12,130	(0.98)	106	248K	3B
1392/09/25	12,345	11,510	12,345	12,250	3.19	62	145K	2B
1392/09/24	12,130	12,130	12,211	11,871	1.10	21	50K	605M
1392/09/23	11,198	11,198	12,130	11,742	0.67	95	308K	4B
1392/09/20	11,794	11,340	11,795	11,664	2.84	23	128K	2B
1392/09/19	10,551	10,551	11,368	11,342	3.76	66	230K	3B
1392/09/18	10,987	10,550	10,994	10,931	3.40	95	419K	5B
1392/09/17	10,590	10,402	10,595	10,572	3.77	69	247K	3B
1392/09/16	10,086	10,085	10,257	10,188	3.30	74	185K	2B
1392/09/13	9,700	9,700	10,120	9,863	0.74	51	71K	705M
1392/09/12	9,850	9,701	9,900	9,791	0.34	36	73K	714M
1392/09/11	9,437	9,437	9,861	9,758	(0.73)	46	111K	1B
1392/09/10	9,861	9,550	9,861	9,830	3.67	83	258K	3B
1392/09/09	9,349	9,349	9,534	9,482	3.42	62	181K	2B
1392/09/06	9,112	9,110	9,299	9,168	0.08	48	111K	1B
1392/09/05	9,200	9,100	9,300	9,161	(0.55)	67	150K	1B
1392/09/04	8,950	8,950	9,399	9,212	0.39	111	236K	2B
1392/09/03	9,438	8,722	9,438	9,176	1.07	136	439K	4B
1392/09/02	8,969	8,920	9,102	9,079	3.74	128	359K	3B
1392/08/29	8,800	8,701	8,920	8,752	1.02	71	124K	1B
1392/08/28	8,769	8,600	8,769	8,664	0.39	34	108K	941M
1392/08/27	8,611	8,501	8,779	8,630	0.01	59	64K	553M
1392/08/26	8,750	8,507	8,750	8,629	2.49	51	132K	1B
1392/08/25	8,400	8,400	8,695	8,419	0.42	34	38K	323M
1392/08/21	8,449	8,302	8,549	8,384	0.01	50	2M	14B
1392/08/20	8,598	8,201	8,598	8,383	(0.77)	24	69K	573M
1392/08/19	8,156	8,154	8,400	8,448	(0.45)	22	31K	257M
1392/08/18	8,720	8,366	8,720	8,486	(2.62)	35	158K	1B
1392/08/15	8,699	8,600	8,850	8,714	0.40	47	201K	2B
1392/08/14	8,500	8,500	8,691	8,679	3.85	61	202K	2B
1392/08/13	8,121	8,100	8,300	8,357	(0.14)	14	14K	117M
1392/08/12	8,091	8,091	8,538	8,369	(0.53)	21	30K	244M
1392/08/11	8,439	8,081	8,597	8,414	0.01	34	42K	354M
1392/08/08	8,500	8,452	8,600	8,413	0.15	17	28K	237M
1392/08/07	8,730	8,370	8,730	8,400	0.05	15	14K	118M
1392/08/06	8,371	8,371	8,500	8,396	0.01	18	28K	232M
1392/08/05	8,361	8,358	8,480	8,395	(3.48)	57	165K	1B
1392/08/04	8,860	8,445	8,870	8,698	(1.11)	48	104K	893M
1392/08/01	8,501	8,420	8,927	8,796	2.47	101	288K	3B
1392/07/30	8,451	8,451	8,749	8,584	1.26	42	106K	920M
1392/07/29	8,421	8,421	8,700	8,477	0.04	25	56K	477M
1392/07/28	8,790	8,358	8,790	8,474	(1.93)	31	134K	1B
1392/07/27	8,600	8,460	8,692	8,641	3.39	64	265K	2B
1392/07/23	8,412	8,300	8,500	8,358	(1.79)	96	284K	2B
1392/07/22	8,331	8,331	8,799	8,510	(0.87)	49	74K	618M
1392/07/21	8,660	8,563	8,720	8,585	(3.74)	85	251K	2B
1392/07/20	9,000	8,820	9,000	8,919	(0.71)	50	131K	1B
1392/07/17	9,250	8,870	9,250	8,983	(0.43)	25	58K	518M
1392/07/16	9,140	8,905	9,175	9,022	(0.4)	42	158K	1B
1392/07/15	9,397	8,773	9,397	9,058	(0.88)	89	279K	3B
1392/07/14	9,195	8,930	9,195	9,138	3.35	88	196K	2B
1392/07/13	8,920	8,820	9,055	8,842	1.55	46	85K	762M
1392/07/10	8,361	8,330	8,846	8,707	2.36	82	1M	13B
1392/07/09	8,326	8,326	8,551	8,506	(0.93)	45	79K	664M
1392/07/08	8,324	8,324	8,461	8,586	(0.96)	26	55K	464M
1392/07/07	8,894	8,539	8,999	8,669	(2.53)	56	124K	1B
1392/07/06	8,894	8,894	8,894	8,894	4.00	36	193K	2B
1392/07/03	8,550	8,466	8,806	8,552	0.99	144	1M	12B
1392/07/02	8,715	8,500	8,715	8,468	1.05	20	78K	672M
1392/07/01	8,350	8,350	8,589	8,380	0.62	32	50K	427M
1392/06/31	8,550	8,170	8,550	8,328	0.04	6	4K	36M
1392/06/30	8,333	8,006	8,659	8,325	(0.1)	16	14K	117M
1392/06/27	8,053	8,052	8,055	8,333	(0.25)	4	12K	97M
1392/06/26	8,568	8,390	8,584	8,354	1.21	33	72K	612M
1392/06/25	8,398	8,398	8,547	8,254	0.38	5	31K	258M
1392/06/24	8,202	8,202	8,439	8,223	0.87	21	57K	480M
1392/06/23	8,217	8,200	8,399	8,152	0.05	8	10K	79M
1392/06/20	8,204	8,200	8,460	8,148	0.14	21	24K	199M
1392/06/19	8,288	8,288	8,288	8,137	2.10	31	93K	768M
1392/06/18	7,900	7,853	8,255	7,970	0.40	14	24K	197M
1392/06/17	7,760	7,760	8,000	7,938	(0.04)	7	6K	44M
1392/06/16	7,627	7,627	7,800	7,941	(0.01)	6	811	6M
1392/06/13	8,300	7,940	8,300	7,942	(3.97)	29	555K	4B
1392/06/12	8,600	8,231	8,600	8,270	(0.06)	24	62K	514M
1392/06/10	8,001	8,001	8,401	8,275	(0.01)	15	12K	99M
1392/06/09	8,500	8,219	8,500	8,276	(3.33)	27	162K	1B
1392/06/06	8,561	8,561	8,561	8,561	(3.99)	44	193K	2B
1392/06/05	9,086	8,580	9,086	8,917	(0.22)	59	158K	1B
1392/06/04	9,000	8,801	9,020	8,937	0.09	26	33K	292M
1392/06/03	9,000	8,716	9,100	8,929	(0.22)	48	60K	536M
1392/06/02	9,000	9,000	9,210	8,949	0.99	45	52K	480M
1392/05/30	9,010	8,630	9,010	8,861	(1.39)	15	72K	628M
1392/05/29	9,050	8,851	9,050	8,986	(0.73)	25	103K	920M
1392/05/28	9,099	9,031	9,180	9,052	2.12	36	140K	1B
1392/05/27	9,000	8,585	9,000	8,864	(0.86)	32	63K	554M
1392/05/26	9,649	8,936	9,649	8,941	(3.94)	119	455K	4B
1392/05/23	9,479	9,140	9,480	9,308	(2.23)	71	190K	2B
1392/05/22	9,747	8,999	9,747	9,520	1.57	125	325K	3B
1392/05/21	9,375	9,375	9,375	9,373	3.97	85	176K	2B
1392/05/20	9,015	9,015	9,015	9,015	3.99	43	178K	2B
1392/05/16	8,559	8,250	8,734	8,669	3.21	72	178K	2B
1392/05/15	8,710	8,300	8,710	8,399	0.18	43	85K	713M
1392/05/14	8,600	8,174	8,750	8,384	(1.53)	47	99K	817M
1392/05/13	8,650	8,385	8,650	8,514	(2.52)	59	132K	1B
1392/05/12	9,023	8,600	9,023	8,734	0.63	43	104K	911M
1392/05/09	8,874	8,453	8,874	8,679	1.71	67	232K	2B
1392/05/07	8,350	8,350	8,743	8,533	1.50	64	72K	624M
1392/05/06	8,325	8,325	8,658	8,407	(7.8)	44	203K	2B
1392/04/31	9,117	9,117	9,150	9,118	(3.98)	45	219K	2B
1392/04/30	9,240	9,226	9,240	9,496	(1.19)	35	53K	485M
1392/04/29	9,729	9,150	9,729	9,610	2.73	62	162K	2B
1392/04/26	9,424	9,201	9,424	9,355	3.22	59	162K	2B
1392/04/25	8,906	8,895	9,020	9,063	(2.18)	37	105K	937M
1392/04/24	9,202	9,202	9,301	9,265	(3.34)	53	149K	1B
1392/04/23	9,231	9,231	9,231	9,585	(0.31)	6	14K	125M
1392/04/22	9,702	9,130	9,702	9,615	3.07	84	228K	2B
1392/04/19	9,200	9,200	9,484	9,329	2.29	52	114K	1B
1392/04/18	9,020	9,010	9,650	9,120	(2.82)	79	459K	4B
1392/04/17	9,385	9,385	9,400	9,385	(4.0)	68	284K	3B
1392/04/16	10,351	9,555	10,351	9,776	(1.78)	149	447K	4B
1392/04/15	10,255	10,255	10,259	9,953	0.89	31	40K	407M
1392/04/12	9,930	9,673	9,933	9,865	3.29	113	235K	2B
1392/04/11	9,610	9,300	9,610	9,551	3.35	136	382K	4B
1392/04/10	9,347	9,347	9,347	9,241	2.81	21	124K	1B
1392/04/09	9,302	9,302	9,302	8,988	0.48	4	21K	197M
1392/04/08	8,930	8,900	8,951	8,945	3.93	95	205K	2B
1392/04/05	8,390	8,314	8,640	8,607	3.60	149	552K	5B
1392/04/04	8,497	8,190	8,497	8,308	(2.61)	86	229K	2B
1392/04/02	8,614	8,300	8,614	8,531	2.99	104	345K	3B
1392/04/01	8,283	8,282	8,283	8,283	3.99	25	177K	1B
1392/03/29	7,502	7,500	8,032	7,965	3.12	73	463K	4B
1392/03/28	7,700	7,600	7,800	7,724	(0.27)	58	509K	4B
1392/03/27	7,680	7,598	8,000	7,745	(2.14)	93	258K	2B
1392/03/26	8,310	7,680	8,310	7,914	(1.08)	237	1M	10B
1392/03/25	8,008	7,860	8,011	8,000	3.86	150	731K	6B
1392/03/22	7,703	7,703	7,703	7,703	4.00	31	283K	2B
1392/03/21	7,358	7,357	7,411	7,407	3.94	66	489K	4B
1392/03/20	7,100	7,099	7,127	7,126	3.98	76	522K	4B
1392/03/19	6,808	6,808	7,100	6,853	(3.36)	199	1M	8B
1392/03/18	7,090	7,090	7,090	7,091	(3.98)	21	176K	1B
1392/03/13	7,412	7,021	7,412	7,385	3.62	345	3M	20B
1392/03/12	7,127	7,109	7,127	7,127	4.00	199	3M	18B
1392/03/11	6,853	6,853	6,853	6,853	3.99	12	188K	1B
1392/03/08	6,625	6,625	6,625	6,590	3.44	12	152K	1B
1392/03/07	6,407	6,407	6,407	6,371	3.41	8	150K	962M
1392/03/06	6,255	6,255	6,255	6,161	2.43	11	107K	670M
1392/03/05	5,900	5,900	6,015	6,015	3.99	95	2M	13B
1392/03/04	5,790	5,731	5,811	5,784	(0.1)	51	133K	772M
1392/03/01	5,700	5,700	5,800	5,790	(1.21)	74	370K	2B
1392/02/31	5,886	5,694	5,886	5,861	3.55	102	354K	2B
1392/02/30	5,809	5,809	5,809	5,660	1.32	16	59K	340M
1392/02/29	5,616	5,616	5,616	5,586	3.44	13	152K	853M
1392/02/28	5,400	5,399	5,400	5,400	3.99	31	287K	2B
1392/02/25	5,302	5,168	5,475	5,193	(3.53)	36	252K	1B
1392/02/24	5,400	5,355	5,689	5,383	(3.5)	37	156K	834M
1392/02/23	5,700	5,475	5,750	5,578	(2.19)	36	172K	962M
1392/02/22	5,704	5,653	5,704	5,703	3.97	49	218K	1B
1392/02/21	5,284	5,284	5,600	5,485	(0.33)	89	347K	2B
1392/02/18	5,490	5,310	5,490	5,503	(0.51)	19	22K	119M
1392/02/17	5,690	5,404	5,690	5,531	(1.74)	57	141K	774M
1392/02/16	5,700	5,483	5,800	5,629	(15.15)	84	262K	1B
1392/02/11	6,730	6,470	6,841	6,634	(1.38)	181	441K	3B
1392/02/10	6,501	6,501	6,830	6,727	1.43	81	231K	2B
1392/02/09	6,500	6,300	6,712	6,632	2.76	177	683K	5B
1392/02/08	6,690	6,445	6,690	6,454	(3.86)	197	864K	6B
1392/02/07	7,150	6,708	7,150	6,713	(3.92)	180	845K	6B
1392/02/04	6,900	6,821	7,016	6,987	3.56	294	2M	11B
1392/02/03	6,773	6,350	6,773	6,747	3.59	351	2M	11B
1392/02/02	6,513	6,513	6,513	6,513	3.99	26	176K	1B
1392/02/01	6,263	6,263	6,263	6,263	3.98	49	301K	2B
1392/01/31	5,900	5,900	6,025	6,023	3.95	158	608K	4B
1392/01/28	5,800	5,600	5,811	5,794	3.69	135	414K	2B
1392/01/27	5,587	5,550	5,591	5,588	3.94	52	227K	1B
1392/01/26	5,221	5,221	5,378	5,376	3.94	99	444K	2B
1392/01/24	5,013	5,013	5,194	5,172	3.54	119	745K	4B
1392/01/21	5,000	4,951	5,089	4,995	(0.04)	51	332K	2B
1392/01/20	4,920	4,905	5,020	4,997	(0.48)	52	104K	520M
1392/01/19	5,140	4,913	5,140	5,021	0.68	72	173K	866M
1392/01/18	4,850	4,800	4,992	4,987	3.90	100	619K	3B
1392/01/17	4,800	4,800	4,820	4,800	0.78	29	254K	1B
1392/01/14	4,763	4,763	4,763	4,763	4.00	65	254K	1B
1392/01/11	4,733	4,733	4,742	4,580	0.44	9	20K	94M
1392/01/10	4,734	4,732	4,734	4,560	0.09	5	4K	19M
1392/01/06	4,727	4,700	4,727	4,556	0.22	18	11K	51M
1392/01/05	4,707	4,707	4,707	4,546	0.44	5	20K	93M
1391/12/27	4,550	4,462	4,614	4,526	(1.91)	28	119K	532M
1391/12/26	4,550	4,550	4,550	4,614	0.0	1	5	23K
1391/12/23	4,750	4,748	4,750	4,614	0.96	6	43K	205M
1391/12/22	4,610	4,600	4,610	4,570	0.04	7	10K	48M
1391/12/21	4,550	4,500	4,551	4,568	(1.17)	11	83K	374M
1391/12/20	4,700	4,520	4,700	4,622	(0.13)	8	14K	63M
1391/12/19	4,700	4,580	4,700	4,628	(0.06)	6	10K	46M
1391/12/16	4,630	4,560	4,650	4,631	(0.11)	5	25K	114M
1391/12/15	4,699	4,631	4,700	4,636	0.09	8	33K	154M
1391/12/14	4,651	4,610	4,700	4,632	0.26	33	263K	1B
1391/12/13	4,612	4,572	4,615	4,620	(0.65)	15	126K	582M
1391/12/12	4,751	4,600	4,751	4,650	(0.13)	26	195K	908M
1391/12/09	4,554	4,554	4,709	4,656	0.02	6	10K	47M
1391/12/08	4,660	4,640	4,660	4,655	(0.02)	10	26K	121M
1391/11/30	4,660	4,660	4,660	4,656	0.0	2	950	4M
1391/11/29	4,640	4,640	4,650	4,656	(0.02)	6	29K	136M
1391/11/28	4,630	4,613	4,650	4,657	(0.17)	7	31K	142M
1391/11/25	4,650	4,615	4,670	4,665	(0.11)	13	24K	110M
1391/11/24	4,625	4,625	4,625	4,670	0.0	1	50	231K
1391/11/23	4,700	4,700	4,700	4,670	0.02	5	8K	35M
1391/11/21	4,630	4,630	4,789	4,669	0.04	4	3K	15M
1391/11/18	4,720	4,720	4,720	4,667	0.0	1	200	944K
1391/11/17	4,610	4,610	4,700	4,667	0.0	3	7K	33M
1391/11/16	4,600	4,600	4,650	4,667	(0.17)	6	33K	153M
1391/11/15	4,700	4,700	4,700	4,675	0.0	1	300	1M
1391/11/14	4,680	4,680	4,681	4,675	0.09	12	80K	373M
1391/11/11	4,770	4,759	4,770	4,671	0.04	2	5K	22M
1391/11/09	4,651	4,651	4,750	4,669	0.63	8	87K	408M
1391/11/08	4,658	4,651	4,700	4,640	0.02	8	9K	42M
1391/11/07	4,790	4,605	4,790	4,639	0.45	4	23K	108M
1391/11/04	4,502	4,500	4,740	4,618	(0.04)	21	31K	144M
1391/11/03	4,703	4,576	4,703	4,620	(3.06)	44	295K	1B
1391/11/02	4,714	4,700	4,800	4,766	(0.63)	22	65K	306M
1391/11/01	4,940	4,713	4,940	4,796	(0.37)	18	32K	151M
1391/10/30	4,712	4,712	4,850	4,814	(0.41)	16	32K	153M
1391/10/27	4,950	4,700	4,950	4,834	(0.88)	27	71K	336M
1391/10/26	4,839	4,710	4,949	4,877	2.48	81	235K	1B
1391/10/25	4,710	4,656	4,710	4,759	(0.83)	22	67K	316M
1391/10/24	4,811	4,653	4,811	4,799	(0.27)	7	20K	96M
1391/10/20	4,650	4,650	4,744	4,812	(0.19)	11	14K	67M
1391/10/19	4,689	4,688	4,700	4,821	(1.13)	17	52K	242M
1391/10/18	4,900	4,688	4,900	4,876	(0.14)	10	15K	71M
1391/10/17	4,950	4,900	4,950	4,883	0.08	8	11K	54M
1391/10/13	4,943	4,900	4,943	4,879	1.92	48	123K	603M
1391/10/12	4,700	4,700	4,800	4,787	(0.4)	24	143K	686M
1391/10/11	4,800	4,800	4,800	4,806	0.0	2	3K	14M
1391/10/10	4,681	4,681	4,800	4,806	(1.37)	19	69K	324M
1391/10/09	4,899	4,700	4,990	4,873	0.74	27	113K	551M
1391/10/06	5,000	4,845	5,000	4,837	0.25	22	30K	148M
1391/10/05	4,860	4,833	4,941	4,825	1.56	32	73K	360M
1391/10/04	4,770	4,770	4,833	4,751	2.22	29	102K	491M
1391/10/03	4,600	4,556	4,780	4,648	(1.48)	32	185K	859M
1391/09/29	4,630	4,630	4,631	4,718	(1.3)	5	73K	340M
1391/09/28	4,660	4,610	4,672	4,780	(0.29)	8	15K	70M
1391/09/27	4,800	4,651	4,800	4,794	(0.06)	9	39K	186M
1391/09/26	4,700	4,550	4,811	4,797	3.70	33	413K	2B
1391/09/25	4,660	4,640	4,700	4,626	0.46	11	66K	308M
1391/09/22	4,518	4,510	4,700	4,605	(0.09)	28	110K	508M
1391/09/21	4,560	4,560	4,560	4,609	0.0	2	288	1M
1391/09/20	4,560	4,500	4,560	4,609	(0.75)	19	53K	241M
1391/09/19	4,543	4,543	4,599	4,644	(0.9)	31	61K	280M
1391/09/18	4,628	4,600	4,628	4,686	(0.13)	5	11K	52M
1391/09/15	4,631	4,631	4,631	4,692	0.0	3	280	1M
1391/09/14	4,628	4,628	4,740	4,692	1.06	28	99K	468M
1391/09/13	4,552	4,552	4,727	4,643	1.42	17	102K	477M
1391/09/12	4,730	4,650	4,735	4,578	0.33	12	20K	93M
1391/09/11	4,524	4,524	4,650	4,563	0.04	19	53K	243M
1391/09/08	4,600	4,526	4,600	4,561	(0.24)	18	58K	261M
1391/09/07	4,503	4,503	4,600	4,572	(0.15)	12	28K	128M
1391/09/06	4,521	4,500	4,550	4,579	(1.19)	25	88K	398M
1391/09/01	4,600	4,561	4,600	4,634	(0.26)	22	43K	200M
1391/08/30	4,467	4,467	4,838	4,646	(0.13)	11	22K	102M
1391/08/29	4,600	4,553	4,600	4,652	(0.3)	9	32K	149M
1391/08/28	4,660	4,521	4,660	4,666	(0.11)	5	29K	134M
1391/08/27	4,526	4,526	4,669	4,671	(0.02)	8	3K	14M
1391/08/24	4,600	4,528	4,650	4,672	(0.93)	20	60K	275M
1391/08/23	4,700	4,576	4,700	4,716	(1.05)	32	54K	251M
1391/08/22	4,640	4,640	4,780	4,766	(0.02)	5	9K	42M
1391/08/21	4,690	4,670	4,700	4,767	(0.17)	8	18K	83M
1391/08/20	4,950	4,700	4,950	4,775	0.13	13	13K	63M
1391/08/17	4,750	4,602	4,768	4,769	(0.15)	16	39K	183M
1391/08/16	4,700	4,608	4,700	4,776	(0.33)	8	21K	96M
1391/08/15	4,711	4,711	4,800	4,792	0.04	20	84K	404M
1391/08/14	4,879	4,711	4,899	4,790	(0.35)	7	60K	284M
1391/08/10	4,760	4,760	4,850	4,807	0.02	11	33K	157M
1391/08/09	4,798	4,710	4,818	4,806	3.73	70	213K	1B
1391/08/08	4,629	4,619	4,740	4,633	1.16	35	80K	377M
1391/08/07	4,510	4,451	4,640	4,580	(0.02)	16	32K	148M
1391/08/06	4,698	4,500	4,698	4,581	0.13	41	93K	427M
1391/08/03	4,600	4,560	4,690	4,575	(0.02)	22	74K	338M
1391/08/02	4,490	4,490	4,690	4,576	0.77	76	161K	739M
1391/08/01	4,500	4,410	4,598	4,541	2.30	155	693K	3B
1391/07/30	4,600	4,416	4,600	4,439	15.36	143	1M	5B
1391/07/03	3,998	3,998	3,998	3,848	0.08	2	4K	16M
1391/07/02	3,998	3,998	3,998	3,845	0.0	1	500	2M
1391/07/01	3,991	3,991	3,991	3,845	0.18	4	8K	33M
1391/06/29	3,989	3,989	3,989	3,838	0.05	2	2K	8M
1391/06/28	3,971	3,971	3,971	3,836	0.45	6	20K	78M
1391/06/27	3,935	3,935	3,935	3,819	0.92	19	40K	159M
1391/06/26	3,915	3,915	3,915	3,784	0.50	7	23K	88M
1391/06/25	3,751	3,751	3,889	3,765	0.67	11	42K	162M
1391/06/21	3,750	3,700	3,750	3,740	(0.24)	11	45K	167M
1391/06/20	3,755	3,675	3,755	3,749	(0.53)	10	42K	157M
1391/06/19	3,700	3,650	3,797	3,769	(0.03)	16	14K	54M
1391/06/18	3,750	3,750	3,899	3,770	0.27	12	14K	56M
1391/06/15	3,722	3,715	3,722	3,760	(0.11)	8	17K	61M
1391/06/14	3,824	3,824	3,869	3,764	1.16	19	55K	213M
1391/06/13	3,762	3,716	3,762	3,721	2.85	33	125K	472M
1391/06/12	3,714	3,698	3,714	3,618	1.29	32	60K	221M
1391/06/06	3,648	3,638	3,648	3,572	1.82	27	85K	309M
1391/06/05	3,500	3,500	3,602	3,508	1.27	24	58K	208M
1391/06/04	3,599	3,455	3,599	3,464	0.03	4	4K	14M
1391/06/01	3,410	3,400	3,410	3,463	(0.03)	3	2K	7M
1391/05/24	3,422	3,408	3,422	3,464	(2.4)	20	106K	363M
1391/05/22	3,461	3,439	3,470	3,549	(0.92)	26	43K	147M
1391/05/21	3,460	3,460	3,465	3,582	(0.03)	4	2K	6M
1391/05/18	3,500	3,448	3,500	3,583	(0.22)	8	14K	48M
1391/05/16	3,459	3,459	3,462	3,591	(0.33)	9	15K	52M
1391/05/15	3,480	3,464	3,480	3,603	(0.14)	7	6K	20M
1391/05/14	3,638	3,480	3,638	3,608	(0.44)	21	21K	73M
1391/05/11	3,540	3,519	3,540	3,624	(1.12)	33	50K	177M
1391/05/09	3,530	3,530	3,535	3,665	(0.33)	12	15K	53M
1391/05/08	3,730	3,600	3,730	3,677	(0.03)	8	8K	29M
1391/05/07	3,814	3,800	3,814	3,678	0.27	9	12K	45M
1391/05/04	3,783	3,783	3,788	3,668	0.69	11	31K	117M
1391/05/03	3,733	3,733	3,733	3,643	1.48	13	65K	244M
1391/05/02	3,680	3,679	3,684	3,590	1.33	15	60K	222M
1391/05/01	3,480	3,480	3,480	3,543	(0.06)	2	6K	21M
1391/04/31	3,450	3,421	3,451	3,545	(0.34)	7	16K	55M
1391/04/28	3,444	3,444	3,461	3,557	(0.84)	10	37K	128M
1391/04/27	3,748	3,461	3,748	3,587	(0.5)	13	22K	76M
1391/04/26	3,483	3,481	3,483	3,605	(0.11)	3	6K	21M
1391/04/25	3,550	3,481	3,550	3,609	(0.47)	8	24K	82M
1391/04/24	3,564	3,515	3,564	3,626	(0.96)	18	47K	164M
1391/04/21	3,526	3,526	3,526	3,661	(0.05)	2	2K	7M
1391/04/20	3,570	3,554	3,570	3,663	(0.22)	9	12K	43M
1391/04/19	3,800	3,540	3,800	3,671	(0.43)	11	22K	77M
1391/04/18	3,551	3,551	3,602	3,687	(0.14)	6	9K	31M
1391/04/14	3,700	3,602	3,700	3,692	0.0	3	1K	5M
1391/04/13	3,835	3,835	3,835	3,692	0.11	1	4K	17M
1391/04/12	3,791	3,791	3,791	3,688	1.15	5	51K	193M
1391/04/11	3,560	3,560	3,646	3,646	(0.08)	3	6K	23M
1391/04/10	3,505	3,504	3,790	3,649	0.0	7	3K	13M
1391/04/07	3,535	3,534	3,540	3,649	(0.87)	15	38K	135M
1391/04/06	3,625	3,602	3,625	3,681	(1.89)	10	84K	304M
1391/04/05	3,660	3,617	3,660	3,752	(0.4)	13	19K	69M
1391/04/04	3,830	3,670	3,830	3,767	0.0	5	5K	18M
1391/04/03	3,754	3,721	3,755	3,767	(0.24)	11	68K	255M
1391/03/31	3,741	3,741	3,752	3,776	(0.05)	2	10K	37M
1391/03/30	3,800	3,800	3,800	3,778	0.0	1	700	3M
1391/03/28	3,731	3,731	3,732	3,778	(0.03)	4	3K	11M
1391/03/27	3,701	3,701	3,800	3,779	0.0	17	129K	487M
1391/03/24	3,850	3,820	3,850	3,779	0.0	5	1K	4M
1391/03/23	3,900	3,900	3,929	3,779	0.03	2	2K	7M
1391/03/22	3,887	3,887	3,887	3,778	1.07	21	47K	183M
1391/03/21	3,584	3,584	3,880	3,738	0.19	9	12K	46M
1391/03/20	3,739	3,726	3,742	3,731	(3.86)	23	253K	946M
1391/03/17	3,888	3,867	3,946	3,881	(3.65)	33	172K	666M
1391/03/16	4,000	3,910	4,049	4,028	(0.54)	20	38K	151M
1391/03/13	4,250	4,004	4,250	4,050	(2.71)	39	93K	377M
1391/03/10	4,165	4,150	4,165	4,163	3.95	313	2M	9B
1391/03/09	3,810	3,800	4,043	4,005	3.01	40	359K	1B
1391/03/08	3,830	3,800	3,917	3,888	3.13	65	352K	1B
1391/03/07	3,721	3,721	3,865	3,770	(16.18)	43	279K	1B
1391/03/02	4,531	4,480	4,531	4,498	(0.27)	61	228K	1B
1391/03/01	4,630	4,495	4,630	4,510	(1.76)	41	244K	1B
1391/02/31	4,500	4,500	4,675	4,591	2.11	20	145K	668M
1391/02/30	4,486	4,440	4,546	4,496	2.79	49	350K	2B
1391/02/27	4,252	4,252	4,395	4,374	3.50	41	532K	2B
1391/02/26	4,251	4,200	4,252	4,226	(0.63)	17	103K	435M
1391/02/25	4,200	4,200	4,279	4,253	0.0	9	4K	18M
1391/02/24	4,249	4,201	4,280	4,253	0.28	23	95K	405M
1391/02/23	4,250	4,113	4,250	4,241	(1.0)	15	48K	200M
1391/02/20	4,250	4,180	4,250	4,284	(0.23)	8	17K	72M
1391/02/19	4,295	4,202	4,295	4,294	(0.02)	2	3K	12M
1391/02/18	4,295	4,260	4,295	4,295	0.0	7	32K	138M
1391/02/17	4,295	4,295	4,295	4,295	0.0	2	9K	37M
1391/02/16	4,299	4,270	4,300	4,295	0.70	20	165K	708M
1391/02/13	4,300	4,299	4,381	4,265	1.23	19	67K	292M
1391/02/12	4,197	4,190	4,228	4,213	(1.95)	25	153K	644M
1391/02/11	4,280	4,200	4,281	4,297	(0.07)	5	9K	37M
1391/02/10	4,141	4,141	4,240	4,300	(0.23)	2	10K	41M
1391/02/09	4,264	4,223	4,271	4,310	(0.87)	13	68K	290M
1391/02/05	4,361	4,290	4,430	4,348	2.02	53	261K	1B
1391/02/04	4,262	4,262	4,262	4,262	3.98	75	1M	6B
1391/02/03	4,209	4,030	4,209	4,099	1.23	15	58K	245M
1391/02/02	4,003	4,003	4,100	4,049	1.00	17	154K	625M
1391/01/30	4,020	4,000	4,023	4,009	(0.32)	42	456K	2B
1391/01/29	4,096	4,000	4,096	4,022	0.07	3	11K	43M
1391/01/28	4,000	3,901	4,000	4,019	(0.12)	11	27K	108M
1391/01/27	4,050	4,000	4,050	4,024	(1.25)	29	129K	515M
1391/01/23	4,004	4,000	4,004	4,075	(0.51)	6	40K	160M
1391/01/22	4,100	4,000	4,100	4,096	(0.44)	22	51K	205M
1391/01/20	4,070	4,070	4,075	4,114	(0.17)	7	26K	105M
1391/01/19	4,099	4,060	4,099	4,121	(0.39)	17	67K	276M
1391/01/16	4,089	4,080	4,089	4,137	(0.14)	16	19K	79M
1391/01/15	4,041	4,013	4,041	4,143	(0.89)	16	43K	172M
1391/01/14	4,030	4,030	4,030	4,180	(0.05)	3	2K	10M
1391/01/08	4,180	4,170	4,180	4,182	0.0	4	5K	19M
1391/01/07	4,100	4,100	4,293	4,182	0.02	8	9K	38M
1391/01/06	4,201	4,180	4,201	4,181	0.05	13	51K	213M
1391/01/05	4,150	4,150	4,293	4,179	1.24	11	59K	253M
1390/12/28	4,128	4,128	4,128	4,128	3.98	53	320K	1B
1390/12/27	4,079	4,078	4,079	3,970	0.38	7	21K	86M
1390/12/24	3,999	3,999	4,049	3,955	0.64	10	62K	249M
1390/12/23	4,049	4,049	4,049	3,930	0.08	2	4K	16M
1390/12/22	3,925	3,900	3,959	3,927	0.36	9	102K	401M
1390/12/21	3,900	3,900	3,901	3,913	(0.18)	6	66K	256M
1390/12/20	3,900	3,900	3,939	3,920	(0.03)	5	10K	40M
1390/12/17	3,921	3,921	3,921	3,921	0.0	3	2K	8M
1390/12/16	3,851	3,851	3,939	3,921	(0.08)	10	22K	87M
1390/12/15	3,938	3,938	3,938	3,924	0.0	1	2K	6M
1390/12/14	3,905	3,902	3,905	3,924	(0.2)	15	46K	180M
1390/12/13	3,946	3,900	3,946	3,932	(0.1)	6	43K	168M
1390/12/10	3,912	3,912	3,950	3,936	(0.03)	9	26K	102M
1390/12/09	3,937	3,900	3,937	3,937	0.0	6	41K	161M
1390/12/08	3,900	3,900	3,937	3,937	(0.03)	6	15K	58M
1390/12/07	3,929	3,888	3,929	3,938	(0.03)	3	14K	55M
1390/12/03	3,901	3,901	3,980	3,939	0.25	7	37K	145M
1390/12/02	4,000	3,920	4,000	3,929	0.10	9	12K	48M
1390/12/01	3,925	3,925	3,925	3,925	(3.99)	176	787K	3B
1390/11/24	4,099	4,010	4,099	4,088	(0.87)	11	58K	232M
1390/11/23	4,020	4,014	4,020	4,124	(0.34)	4	20K	81M
1390/11/19	4,010	4,010	4,061	4,138	(0.05)	2	3K	11M
1390/11/18	4,095	4,012	4,095	4,140	(0.46)	14	24K	97M
1390/11/17	4,152	4,100	4,152	4,159	(0.55)	21	77K	318M
1390/11/16	4,201	4,111	4,210	4,182	0.0	29	62K	258M
1390/11/15	4,259	4,200	4,259	4,182	0.26	8	30K	127M
1390/11/12	4,280	4,151	4,280	4,171	0.0	9	31K	128M
1390/11/11	4,111	4,111	4,130	4,171	(0.17)	9	19K	80M
1390/11/10	4,110	4,110	4,110	4,178	0.0	1	97	399K
1390/11/09	4,200	4,144	4,310	4,178	0.77	42	114K	480M
1390/11/08	4,199	4,190	4,239	4,146	0.39	15	38K	162M
1390/11/05	4,189	4,100	4,189	4,130	0.05	16	39K	161M
1390/11/03	4,230	4,090	4,230	4,128	1.28	40	143K	593M
1390/11/01	4,108	4,042	4,108	4,076	3.19	54	143K	586M
1390/10/28	3,930	3,845	3,930	3,950	0.0	4	2K	6M
1390/10/27	3,951	3,940	3,951	3,950	0.0	5	12K	48M
1390/10/26	3,942	3,940	4,092	3,950	0.30	21	24K	96M
1390/10/25	3,999	3,999	4,020	3,938	0.28	21	24K	95M
1390/10/21	3,981	3,942	3,982	3,927	0.08	8	10K	42M
1390/10/20	3,853	3,853	3,982	3,924	(0.08)	14	24K	93M
1390/10/19	3,920	3,877	3,920	3,927	(0.33)	10	41K	161M
1390/10/18	3,982	3,982	3,982	3,940	0.05	3	6K	26M
1390/10/17	3,856	3,856	3,983	3,938	(0.23)	5	24K	95M
1390/10/14	3,989	3,989	3,989	3,947	0.0	1	25	100K
1390/10/13	3,973	3,968	3,973	3,947	0.23	9	44K	175M
1390/10/12	3,850	3,800	3,900	3,938	(0.33)	13	22K	85M
1390/10/11	3,930	3,930	4,011	3,951	0.05	11	10K	41M
1390/10/10	3,992	3,950	3,992	3,949	0.03	6	15K	59M
1390/10/07	3,918	3,918	3,955	3,948	(3.26)	27	145K	569M
1390/10/06	3,950	3,929	3,950	4,081	(0.27)	6	12K	46M
1390/10/05	3,949	3,931	3,950	4,092	(0.05)	3	3K	11M
1390/10/04	3,951	3,934	3,951	4,094	(0.02)	2	2K	6M
1390/09/30	4,139	3,951	4,139	4,095	(0.44)	3	20K	79M
1390/09/29	4,158	4,040	4,158	4,113	2.85	35	162K	667M
1390/09/28	4,045	4,045	4,045	3,999	2.80	10	124K	503M
1390/09/27	3,950	3,950	4,034	3,890	0.28	10	14K	58M
1390/09/26	3,950	3,950	3,950	3,879	0.03	2	1K	5M
1390/09/23	3,831	3,831	3,831	3,878	(0.03)	1	2K	10M
1390/09/22	3,823	3,823	3,830	3,879	(0.08)	2	10K	40M
1390/09/21	3,900	3,900	3,900	3,882	0.0	1	300	1M
1390/09/20	3,900	3,801	3,900	3,882	(0.1)	12	22K	83M
1390/09/19	3,990	3,990	3,999	3,886	0.05	3	3K	13M
1390/09/16	3,950	3,950	3,956	3,884	2.10	16	93K	366M
1390/09/13	3,930	3,930	3,946	3,804	0.24	7	10K	41M
1390/09/12	3,820	3,820	3,859	3,795	2.26	13	134K	513M
1390/09/09	3,714	3,714	3,780	3,711	0.03	3	4K	17M
1390/09/08	3,750	3,750	3,751	3,710	0.11	4	14K	53M
1390/09/07	3,750	3,619	3,760	3,706	(1.67)	14	76K	276M
1390/09/06	3,771	3,660	3,773	3,769	(0.11)	24	112K	420M
1390/09/05	3,771	3,770	3,800	3,773	0.08	8	25K	95M
1390/09/02	3,770	3,768	3,819	3,770	0.19	23	135K	510M
1390/09/01	3,765	3,765	3,840	3,763	0.05	18	61K	231M
1390/08/30	3,800	3,752	3,848	3,761	0.03	4	4K	17M
1390/08/29	3,753	3,750	3,760	3,760	(0.24)	44	130K	490M
1390/08/28	3,697	3,697	3,697	3,769	(0.05)	2	4K	16M
1390/08/25	3,731	3,731	3,802	3,771	(0.26)	9	74K	279M
1390/08/23	3,702	3,702	3,702	3,781	(0.05)	3	4K	14M
1390/08/21	3,850	3,810	3,850	3,783	0.05	9	10K	40M
1390/08/18	3,660	3,660	3,850	3,781	(0.18)	8	14K	50M
1390/08/17	3,820	3,683	3,820	3,788	(1.25)	14	71K	263M
1390/08/15	3,821	3,821	3,840	3,836	(0.29)	43	259K	995M
1390/08/14	3,831	3,821	3,831	3,847	(0.03)	3	8K	29M
1390/08/11	3,842	3,830	3,899	3,848	0.13	21	50K	194M
1390/08/10	3,841	3,841	3,842	3,843	0.0	3	4K	14M
1390/08/09	3,900	3,823	3,900	3,843	0.08	4	16K	61M
1390/08/08	3,898	3,898	3,898	3,840	0.0	1	1K	5M
1390/08/07	3,820	3,820	3,874	3,840	(0.1)	5	28K	106M
1390/08/04	3,899	3,811	3,899	3,844	0.03	6	2K	8M
1390/08/03	3,899	3,800	3,899	3,843	0.03	2	3K	10M
1390/08/02	3,870	3,710	3,870	3,842	(0.57)	17	40K	149M
1390/08/01	3,850	3,850	3,900	3,864	0.05	12	15K	59M
1390/07/30	3,850	3,821	3,850	3,862	(0.05)	7	9K	36M
1390/07/27	3,813	3,813	3,890	3,864	(0.49)	2	76K	292M
1390/07/26	3,880	3,870	3,880	3,883	(0.1)	11	93K	363M
1390/07/25	3,760	3,760	3,760	3,887	(0.05)	1	3K	11M
1390/07/24	3,820	3,754	3,820	3,889	(0.54)	8	31K	117M
1390/07/23	3,899	3,800	3,899	3,910	(0.1)	5	15K	57M
1390/07/20	3,850	3,767	3,880	3,914	(0.1)	5	10K	40M
1390/07/19	3,900	3,900	3,900	3,918	(0.13)	16	41K	160M
1390/07/18	3,900	3,850	3,900	3,923	(0.36)	15	63K	246M
1390/07/17	3,900	3,880	3,900	3,937	(1.01)	25	89K	345M
1390/07/16	3,865	3,865	3,940	3,977	(1.22)	19	54K	210M
1390/07/13	4,068	4,041	4,069	4,026	0.05	7	10K	39M
1390/07/12	4,080	4,080	4,080	4,024	0.02	2	3K	12M
1390/07/11	4,000	3,990	4,064	4,023	(1.76)	13	124K	496M
1390/07/10	4,071	4,066	4,071	4,095	(0.1)	11	24K	96M
1390/07/09	3,955	3,955	4,100	4,099	(0.02)	6	6K	23M
1390/07/06	4,050	4,050	4,100	4,100	(0.05)	6	13K	54M
1390/07/05	4,072	4,050	4,074	4,102	(0.15)	10	30K	124M
1390/07/04	4,100	3,977	4,100	4,108	(0.82)	13	75K	305M
1390/07/03	4,052	4,051	4,130	4,142	(0.55)	19	39K	157M
1390/06/30	4,231	4,231	4,250	4,165	0.34	9	28K	118M
1390/06/29	4,200	4,150	4,250	4,151	0.80	24	71K	297M
1390/06/28	4,149	4,149	4,170	4,118	2.69	26	126K	524M
1390/06/27	3,970	3,970	4,040	4,010	3.22	39	261K	1B
1390/06/26	3,871	3,870	3,950	3,885	1.67	28	168K	652M
1390/06/23	3,830	3,752	3,900	3,821	0.42	15	40K	156M
1390/06/22	3,900	3,852	3,900	3,805	0.61	10	49K	188M
1390/06/21	3,813	3,802	3,860	3,782	0.83	10	86K	326M
1390/06/20	3,850	3,712	3,862	3,751	1.00	14	47K	181M
1390/06/19	3,741	3,741	3,790	3,714	0.57	14	70K	263M
1390/06/16	3,633	3,632	3,741	3,693	2.61	25	131K	487M
1390/06/15	3,601	3,601	3,619	3,599	0.0	2	1K	5M
1390/06/14	3,650	3,595	3,670	3,599	0.11	15	42K	151M
1390/06/13	3,610	3,590	3,610	3,595	(0.08)	10	80K	288M
1390/06/12	3,600	3,591	3,600	3,598	0.03	4	53K	191M
1390/06/08	3,610	3,592	3,610	3,597	0.03	4	7K	27M
1390/06/07	3,600	3,595	3,605	3,596	0.03	13	55K	197M
1390/06/05	3,583	3,583	3,660	3,595	0.08	13	42K	151M
1390/06/02	3,640	3,602	3,640	3,592	0.08	9	15K	55M
1390/06/01	3,582	3,582	3,600	3,589	0.11	5	44K	160M
1390/05/30	3,589	3,589	3,630	3,585	0.08	8	28K	100M
1390/05/29	3,585	3,582	3,585	3,582	0.0	6	24K	85M
1390/05/26	3,680	3,590	3,680	3,582	0.22	10	36K	128M
1390/05/25	3,575	3,574	3,575	3,574	0.0	3	5K	18M
1390/05/24	3,590	3,590	3,600	3,574	0.06	6	13K	48M
1390/05/23	3,565	3,480	3,580	3,572	(0.97)	19	120K	427M
1390/05/22	3,566	3,566	3,582	3,607	(0.39)	17	57K	205M
1390/05/19	3,600	3,585	3,600	3,621	(0.17)	2	25K	90M
1390/05/18	3,580	3,575	3,697	3,627	1.17	47	328K	1B
1390/05/17	3,485	3,411	3,640	3,585	2.43	124	930K	3B
1390/05/16	3,500	3,500	3,500	3,500	10.51	9	85K	298M
1390/05/01	3,292	3,292	3,292	3,167	0.03	3	2K	6M
1390/04/29	3,291	3,291	3,291	3,166	0.03	1	2K	7M
1390/04/28	3,283	3,283	3,283	3,165	0.25	4	12K	39M
1390/04/27	3,200	3,200	3,230	3,157	1.64	11	84K	269M
1390/04/25	3,143	3,142	3,143	3,106	0.03	2	3K	9M
1390/04/22	3,075	3,011	3,180	3,105	0.75	23	71K	223M
1390/04/21	3,178	3,083	3,178	3,082	0.82	28	77K	239M
1390/04/20	3,165	3,165	3,165	3,057	0.43	4	20K	62M
1390/04/19	3,165	3,165	3,165	3,044	0.0	1	10	32K
1390/04/15	3,162	3,162	3,162	3,044	0.10	2	4K	13M
1390/04/14	3,146	3,146	3,146	3,041	0.53	6	24K	74M
1390/04/13	3,001	3,001	3,110	3,025	1.04	15	97K	297M
1390/04/06	3,090	2,941	3,090	2,994	(1.8)	15	110K	327M
1390/04/05	2,981	2,980	3,070	3,049	(0.29)	16	35K	106M
1390/04/04	3,080	3,069	3,150	3,058	0.16	5	16K	50M
1390/03/31	3,062	3,000	3,079	3,053	(0.2)	10	38K	116M
1390/03/30	3,090	3,030	3,090	3,059	(0.03)	4	11K	35M
1390/03/29	3,002	3,002	3,068	3,060	(0.07)	7	21K	64M
1390/03/28	3,012	3,011	3,012	3,062	(0.13)	3	14K	42M
1390/03/25	2,979	2,979	3,000	3,066	(0.13)	6	9K	26M
1390/03/24	3,000	2,974	3,000	3,070	(0.87)	9	43K	128M
1390/03/23	3,137	3,100	3,137	3,097	2.65	22	133K	416M
1390/03/22	3,129	3,129	3,129	3,017	0.27	3	12K	38M
1390/03/21	3,122	3,122	3,122	3,009	0.23	2	11K	33M
1390/03/18	3,109	3,109	3,109	3,002	0.40	5	18K	55M
1390/03/17	2,980	2,980	3,105	2,990	0.13	4	8K	24M
1390/03/16	2,902	2,901	3,049	2,986	(0.37)	8	44K	131M
1390/03/11	3,010	2,901	3,051	2,997	(0.43)	19	46K	137M
1390/03/10	3,010	3,010	3,010	3,010	8.04	3	14K	41M
1390/03/03	3,740	3,735	3,840	3,786	1.34	35	143K	543M
1390/03/02	3,720	3,718	3,796	3,736	0.97	29	151K	564M
1390/03/01	3,700	3,692	3,759	3,700	0.38	11	123K	454M
1390/02/31	3,709	3,651	3,760	3,686	0.35	33	304K	1B
1390/02/28	3,668	3,668	3,725	3,673	0.44	11	67K	248M
1390/02/27	3,762	3,643	3,762	3,657	(3.61)	113	1M	4B
1390/02/26	3,900	3,760	3,900	3,794	(0.5)	16	103K	388M
1390/02/25	3,898	3,800	3,899	3,813	0.24	16	57K	218M
1390/02/24	3,799	3,799	3,799	3,804	0.0	2	1K	5M
1390/02/21	3,750	3,750	3,799	3,804	(0.08)	8	12K	45M
1390/02/20	3,831	3,725	3,840	3,807	0.55	44	144K	550M
1390/02/19	3,800	3,800	3,920	3,786	0.40	7	24K	94M
1390/02/18	3,810	3,810	3,838	3,771	2.17	27	100K	383M
1390/02/14	3,765	3,765	3,778	3,691	1.60	8	77K	289M
1390/02/13	3,663	3,600	3,663	3,633	(0.47)	13	150K	544M
1390/02/12	3,637	3,637	3,777	3,650	0.44	8	24K	88M
1390/02/11	3,637	3,637	3,637	3,634	0.0	1	870	3M
1390/02/10	3,641	3,521	3,656	3,634	(0.57)	18	103K	374M
1390/02/07	3,700	3,603	3,800	3,655	(2.59)	27	195K	713M
1390/02/06	3,800	3,799	3,800	3,752	0.03	3	2K	7M
1390/02/05	3,690	3,690	3,863	3,751	(0.48)	7	66K	247M
1390/02/04	3,880	3,648	3,880	3,769	(0.82)	26	186K	703M
1390/02/03	3,800	3,800	3,800	3,800	4.00	17	180K	683M
1390/01/31	3,700	3,700	3,701	3,654	2.67	18	118K	437M
1390/01/30	3,650	3,555	3,650	3,559	(3.89)	30	457K	2B
1390/01/29	3,705	3,702	3,705	3,703	(3.97)	23	368K	1B
1390/01/28	3,999	3,826	3,999	3,856	(3.24)	15	303K	1B
1390/01/27	3,981	3,900	4,050	3,985	(1.9)	20	198K	790M
1390/01/24	4,002	4,002	4,035	4,062	(0.29)	6	42K	170M
1390/01/23	4,031	3,977	4,031	4,074	(0.66)	11	48K	194M
1390/01/22	4,083	4,031	4,083	4,101	(2.31)	16	114K	461M
1390/01/21	4,200	4,061	4,228	4,198	(0.66)	14	51K	211M
1390/01/20	4,265	4,117	4,270	4,226	2.92	21	150K	637M
1390/01/17	4,060	4,060	4,142	4,106	1.36	17	114K	472M
1390/01/16	3,851	3,851	4,158	4,051	1.05	13	108K	440M
1390/01/15	3,860	3,860	4,020	4,009	3.70	42	417K	2B
1390/01/14	4,000	3,940	4,000	3,866	0.03	2	2K	6M
1390/01/10	3,900	3,835	3,976	3,865	1.07	23	62K	245M
1390/01/09	3,700	3,700	3,839	3,824	3.58	49	472K	2B
1390/01/08	3,670	3,670	3,700	3,692	1.04	13	155K	572M
1390/01/07	3,690	3,650	3,748	3,654	0.72	16	99K	364M
1390/01/06	3,650	3,650	3,650	3,628	3.36	35	149K	543M
1389/12/28	3,607	3,599	3,607	3,510	1.18	9	54K	193M
1389/12/25	3,538	3,537	3,539	3,469	1.94	15	86K	304M
1389/12/24	3,428	3,428	3,500	3,403	0.24	8	24K	84M
1389/12/23	3,410	3,350	3,439	3,395	(0.67)	39	130K	440M
1389/12/22	3,411	3,389	3,411	3,418	(0.23)	9	58K	196M
1389/12/21	3,397	3,397	3,411	3,426	(0.06)	6	16K	55M
1389/12/18	3,376	3,360	3,377	3,428	(1.21)	10	71K	240M
1389/12/17	3,400	3,381	3,400	3,470	(0.49)	7	30K	102M
1389/12/16	3,470	3,464	3,470	3,487	(0.29)	10	67K	233M
1389/12/15	3,498	3,361	3,498	3,497	(1.05)	10	22K	76M
1389/12/08	3,612	3,612	3,612	3,534	1.73	7	76K	276M
1389/12/07	3,366	3,365	3,522	3,474	2.57	102	951K	3B
1389/12/04	3,404	3,404	3,500	3,387	0.18	8	9K	33M
1389/12/03	3,380	3,379	3,450	3,381	(0.12)	99	454K	2B
1389/12/01	3,380	3,380	3,380	3,385	(1.02)	28	156K	528M
1389/11/30	3,360	3,350	3,360	3,420	(0.06)	2	4K	15M
1389/11/26	3,398	3,350	3,398	3,422	(0.12)	7	17K	59M
1389/11/25	3,340	3,304	3,388	3,426	(0.23)	9	16K	54M
1389/11/24	3,476	3,399	3,476	3,434	(0.03)	5	11K	36M
1389/11/23	3,500	3,330	3,500	3,435	0.09	7	10K	35M
1389/11/20	3,432	3,432	3,433	3,432	(3.97)	32	268K	920M
1389/11/19	3,447	3,446	3,447	3,574	(0.42)	17	19K	66M
1389/11/18	3,589	3,589	3,589	3,589	(3.99)	41	301K	1B
1389/11/12	3,551	3,550	3,798	3,738	2.21	15	130K	490M
1389/11/11	3,658	3,650	3,660	3,657	0.0	38	602K	2B
1389/11/10	3,657	3,657	3,657	3,657	3.98	27	326K	1B
1389/11/09	3,584	3,560	3,584	3,517	2.03	23	95K	341M
1389/11/06	3,556	3,556	3,556	3,447	0.79	1	36K	127M
1389/11/04	3,400	3,400	3,489	3,420	0.03	9	63K	216M
1389/11/03	3,540	3,400	3,540	3,419	(0.15)	14	74K	254M
1389/11/02	3,550	3,550	3,550	3,424	0.03	3	2K	6M
1389/10/28	3,399	3,291	3,399	3,423	(0.15)	4	7K	24M
1389/10/22	3,425	3,425	3,500	3,428	0.09	2	7K	26M
1389/10/20	3,476	3,410	3,476	3,425	(1.47)	10	150K	512M
1389/10/19	3,412	3,412	3,414	3,476	(0.57)	11	43K	147M
1389/10/14	3,412	3,412	3,412	3,496	(0.06)	1	4K	12M
1389/10/13	3,450	3,450	3,450	3,498	(0.09)	3	9K	33M
1389/10/12	3,472	3,470	3,472	3,501	(0.03)	4	8K	27M
1389/10/11	3,490	3,490	3,490	3,502	0.0	2	2K	8M
1389/10/08	3,473	3,472	3,473	3,502	(0.11)	2	21K	71M
1389/10/07	3,490	3,480	3,490	3,506	(0.23)	10	42K	148M
1389/10/06	3,490	3,490	3,490	3,514	0.0	1	3K	9M
1389/10/05	3,577	3,480	3,577	3,514	0.11	3	27K	96M
1389/10/04	3,481	3,481	3,540	3,510	0.06	3	14K	48M
1389/10/01	3,500	3,500	3,500	3,508	0.0	1	144	504K
1389/09/29	3,500	3,480	3,500	3,508	(0.03)	4	11K	38M
1389/09/28	3,510	3,510	3,510	3,509	0.0	2	12K	42M
1389/09/27	3,500	3,500	3,500	3,509	0.0	2	3K	10M
1389/09/23	3,518	3,500	3,519	3,509	(1.07)	15	164K	575M
1389/09/22	3,474	3,474	3,500	3,547	(0.06)	2	5K	18M
1389/09/21	3,470	3,470	3,470	3,549	(0.03)	1	2K	6M
1389/09/17	3,500	3,460	3,500	3,550	(0.06)	6	6K	20M
1389/09/15	3,517	3,517	3,517	3,552	0.0	1	394	1M
1389/09/14	3,500	3,500	3,520	3,552	(0.2)	3	23K	81M
1389/09/13	3,460	3,460	3,460	3,559	(0.03)	1	2K	6M
1389/09/10	3,460	3,460	3,500	3,560	(0.36)	3	27K	94M
1389/09/07	3,699	3,699	3,699	3,573	0.03	1	2K	6M
1389/09/03	3,530	3,460	3,530	3,572	(0.64)	6	47K	164M
1389/09/02	3,737	3,737	3,737	3,595	0.03	1	727	3M
1389/08/30	3,594	3,594	3,600	3,594	0.0	4	15K	52M
1389/08/25	3,600	3,600	3,600	3,594	0.0	1	6K	22M
1389/08/24	3,530	3,530	3,531	3,594	(0.17)	3	15K	52M
1389/08/23	3,601	3,506	3,601	3,600	(1.32)	8	8M	29B
1389/08/22	3,603	3,603	3,640	3,648	0.0	2	2K	8M
1389/08/19	3,647	3,647	3,780	3,648	0.03	2	1K	4M
1389/08/17	3,790	3,790	3,790	3,647	0.05	1	3K	10M
1389/08/16	3,779	3,778	3,779	3,645	0.30	8	14K	52M
1389/08/15	3,775	3,775	3,777	3,634	0.06	2	2K	9M
1389/08/12	3,773	3,773	3,774	3,632	0.08	3	4K	15M
1389/08/10	3,601	3,601	3,602	3,629	(0.06)	5	9K	34M
1389/08/09	3,650	3,600	3,650	3,631	0.0	3	25K	91M
1389/08/08	3,775	3,775	3,775	3,631	0.0	1	310	1M
1389/08/04	3,775	3,775	3,775	3,631	0.03	1	1K	4M
1389/08/03	3,600	3,590	3,600	3,630	(0.6)	5	65K	235M
1389/08/02	3,690	3,551	3,690	3,652	(1.03)	11	78K	280M
1389/08/01	3,634	3,610	3,634	3,690	(1.84)	9	90K	326M
1389/07/28	3,650	3,633	3,650	3,759	(0.34)	7	18K	67M
1389/07/27	3,700	3,650	3,700	3,772	(0.03)	2	1K	5M
1389/07/26	3,680	3,680	3,683	3,773	(0.13)	4	10K	36M
1389/07/25	3,680	3,641	3,680	3,778	(0.11)	5	6K	23M
1389/07/24	3,700	3,635	3,700	3,782	(0.05)	4	3K	9M
1389/07/21	3,651	3,651	3,651	3,784	(0.21)	6	11K	39M
1389/07/20	3,655	3,655	3,655	3,792	(0.11)	1	5K	18M
1389/07/19	3,790	3,750	3,790	3,796	(0.05)	2	7K	27M
1389/07/18	3,790	3,790	3,790	3,798	0.0	1	366	1M
1389/07/17	3,800	3,800	3,800	3,798	0.0	8	42K	160M
1389/07/14	3,800	3,800	3,800	3,798	0.0	2	10K	38M
1389/07/13	3,711	3,711	3,771	3,798	(0.03)	2	4K	14M
1389/07/11	3,805	3,750	3,805	3,799	(0.05)	4	21K	79M
1389/07/07	3,820	3,820	3,890	3,801	0.24	5	20K	78M
1389/07/06	3,886	3,886	3,886	3,792	0.05	3	4K	16M
1389/07/05	3,790	3,790	3,791	3,790	(3.98)	29	183K	695M
1389/07/04	3,947	3,947	3,947	3,947	0.0	1	1K	5M
1389/06/31	3,942	3,942	3,988	3,947	0.05	6	14K	55M
1389/06/29	3,900	3,852	3,900	3,945	(0.13)	5	12K	48M
1389/06/28	3,900	3,900	4,030	3,950	(0.13)	18	73K	289M
1389/06/27	3,967	3,851	3,967	3,955	(0.3)	14	39K	154M
1389/06/24	3,969	3,851	3,969	3,967	(0.05)	5	4K	17M
1389/06/23	4,062	3,966	4,062	3,969	0.08	17	68K	271M
1389/06/22	4,100	4,078	4,115	3,966	0.23	9	11K	46M
1389/06/21	3,949	3,949	3,979	3,957	3.42	15	151K	600M
1389/06/17	3,930	3,930	3,930	3,826	1.24	15	55K	216M
1389/06/16	3,800	3,800	3,904	3,779	0.67	8	43K	166M
1389/06/15	3,780	3,780	3,800	3,754	0.13	15	23K	85M
1389/06/14	3,763	3,762	3,800	3,749	0.11	13	36K	136M
1389/06/13	3,860	3,700	3,860	3,745	(1.34)	29	276K	1B
1389/06/09	3,850	3,805	3,850	3,796	0.05	8	23K	88M
1389/06/08	3,806	3,806	3,806	3,794	0.0	1	440	2M
1389/06/07	3,774	3,773	3,775	3,794	(0.08)	15	19K	73M
1389/06/03	3,878	3,878	3,878	3,797	0.03	2	1K	5M
1389/06/01	3,788	3,788	3,878	3,796	0.21	7	45K	171M
1389/05/31	3,880	3,786	3,880	3,788	0.05	2	25K	95M
1389/05/30	3,900	3,895	3,900	3,786	0.11	2	6K	23M
1389/05/27	3,898	3,781	3,898	3,782	0.11	3	14K	54M
1389/05/26	3,899	3,899	3,899	3,778	0.43	4	20K	78M
1389/05/25	3,765	3,765	3,765	3,762	0.0	2	3K	12M
1389/05/23	3,800	3,760	3,800	3,762	0.29	11	57K	215M
1389/05/20	3,751	3,750	3,752	3,751	(2.87)	24	524K	2B
1389/05/19	3,721	3,721	3,800	3,862	(0.23)	5	11K	42M
1389/05/16	3,750	3,750	3,750	3,871	(0.03)	2	1K	4M
1389/05/13	3,740	3,740	3,750	3,872	(0.08)	2	4K	15M
1389/05/12	3,802	3,780	3,802	3,875	(1.57)	10	70K	266M
1389/05/11	3,960	3,960	3,960	3,937	0.0	2	3K	10M
1389/05/10	3,900	3,900	3,982	3,937	0.0	4	13K	53M
1389/05/04	3,957	3,850	3,957	3,937	(0.51)	3	32K	125M
1389/05/03	3,888	3,888	3,892	3,957	(2.3)	12	101K	394M
1389/05/02	4,042	3,904	4,042	4,050	(0.39)	6	19K	75M
1389/04/30	4,066	4,066	4,066	4,066	3.99	27	463K	2B
1389/04/29	4,012	4,012	4,012	3,910	1.35	8	60K	241M
1389/04/28	3,923	3,923	3,923	3,858	2.25	6	100K	393M
1389/04/27	3,878	3,878	3,878	3,773	1.18	3	53K	204M
1389/04/26	3,827	3,827	3,827	3,729	1.33	4	59K	225M
1389/04/23	3,700	3,700	3,743	3,680	2.22	14	102K	383M
1389/04/16	3,462	3,462	3,462	3,600	(0.17)	6	7K	25M
1389/04/15	3,520	3,486	3,525	3,606	(0.17)	6	11K	40M
1389/04/13	3,501	3,501	3,501	3,612	0.0	1	671	2M
1389/04/07	3,487	3,487	3,487	3,612	0.0	1	46	160K
1389/04/02	3,495	3,495	3,495	3,612	0.0	1	378	1M
1389/04/01	3,501	3,501	3,600	3,612	0.0	3	2K	7M
1389/03/29	3,487	3,487	3,487	3,612	(0.03)	1	1K	4M
1389/03/26	3,613	3,613	3,613	3,613	(3.5)	16	190K	686M
1389/03/25	3,702	3,702	3,702	3,744	(2.4)	17	120K	446M
1389/03/24	3,702	3,702	3,702	3,836	0.0	1	534	2M
1389/03/22	3,707	3,707	3,707	3,836	(0.13)	1	6K	22M
1389/03/17	3,711	3,711	3,711	3,841	(0.1)	2	5K	20M
1389/03/08	3,982	3,717	3,982	3,845	(0.13)	4	13K	50M
1389/03/05	3,850	3,850	3,850	3,850	(11.68)	1	3K	12M
1389/02/29	4,202	4,202	4,450	4,359	0.11	25	72K	316M
1389/02/28	4,390	4,354	4,390	4,354	0.02	7	9K	41M
1389/02/26	4,380	4,354	4,380	4,353	0.0	4	4K	16M
1389/02/25	4,380	4,379	4,397	4,353	0.30	8	54K	238M
1389/02/22	4,380	4,340	4,380	4,340	0.02	3	10K	43M
1389/02/21	4,380	4,337	4,380	4,339	0.02	8	21K	91M
1389/02/20	4,380	4,337	4,387	4,338	0.07	3	10K	42M
1389/02/19	4,300	4,300	4,360	4,335	0.05	12	34K	146M
1389/02/18	4,334	4,334	4,399	4,333	0.0	4	16K	72M
1389/02/15	4,349	4,320	4,349	4,333	0.0	7	18K	77M
1389/02/14	4,329	4,329	4,389	4,333	0.07	9	30K	133M
1389/02/13	4,350	4,350	4,399	4,330	0.39	16	42K	184M
1389/02/12	4,350	4,330	4,350	4,313	0.30	11	51K	221M
1389/02/11	4,350	4,350	4,437	4,300	0.30	8	21K	92M
1389/02/08	4,330	4,290	4,340	4,287	0.09	17	48K	205M
1389/02/07	4,201	4,201	4,320	4,283	2.05	51	151K	649M
1389/02/06	4,100	4,100	4,100	4,197	(0.02)	1	2K	7M
1389/02/05	4,296	4,100	4,296	4,198	0.12	9	28K	117M
1389/02/04	4,184	4,184	4,250	4,193	0.07	7	104K	437M
1389/02/01	4,182	4,100	4,300	4,190	0.17	20	74K	311M
1389/01/31	4,183	4,182	4,190	4,183	(2.72)	11	1M	6B
1389/01/30	4,298	4,298	4,310	4,300	(0.05)	36	307K	1B
1389/01/29	4,300	4,298	4,300	4,302	(0.02)	6	58K	251M
1389/01/28	4,299	4,299	4,330	4,303	0.84	36	309K	1B
1389/01/25	4,330	4,231	4,330	4,267	1.38	74	341K	1B
1389/01/24	4,212	4,210	4,212	4,209	0.05	5	80K	337M
1389/01/23	4,200	4,200	4,347	4,207	0.02	7	91K	383M
1389/01/22	4,217	4,200	4,217	4,206	(1.94)	25	237K	996M
1389/01/21	4,298	4,298	4,377	4,289	1.42	8	80K	348M
1389/01/18	4,389	4,211	4,390	4,229	(1.54)	8	153K	647M
1389/01/17	4,330	4,201	4,330	4,295	(0.85)	5	65K	275M
1389/01/16	4,193	4,192	4,193	4,332	(0.28)	3	14K	59M
1389/01/15	4,400	4,170	4,450	4,344	0.53	19	57K	250M
1389/01/14	4,300	4,300	4,400	4,321	0.05	9	46K	201M
1389/01/10	4,200	4,200	4,200	4,319	(0.16)	1	10K	42M
1389/01/09	4,313	4,313	4,443	4,326	0.30	5	29K	127M
1388/12/26	4,398	4,390	4,414	4,313	1.13	10	61K	267M
1388/12/25	4,116	4,116	4,116	4,265	0.0	1	570	2M
1388/12/24	4,127	4,127	4,127	4,265	(0.26)	7	13K	55M
1388/12/23	4,136	4,136	4,136	4,276	(0.19)	1	10K	41M
1388/12/22	4,302	4,200	4,302	4,284	(0.21)	8	54K	231M
1388/12/18	4,378	4,375	4,378	4,293	1.49	14	75K	328M
1388/12/17	4,031	4,031	4,265	4,230	2.64	34	193K	817M
1388/12/16	4,121	4,119	4,121	4,121	0.0	10	55K	225M
1388/12/15	4,120	4,110	4,120	4,121	0.0	5	11K	46M
1388/12/12	4,082	4,080	4,120	4,121	(1.34)	41	155K	636M
1388/12/11	4,100	4,079	4,100	4,177	(1.16)	8	60K	245M
1388/12/10	4,270	4,150	4,300	4,226	(0.63)	31	103K	436M
1388/11/27	4,149	4,140	4,150	4,253	(0.42)	9	26K	107M
1388/11/21	4,150	4,150	4,150	4,271	(0.07)	1	4K	15M
1388/11/20	4,278	4,150	4,279	4,274	(0.16)	7	13K	55M
1388/11/19	4,151	4,151	4,151	4,281	(0.12)	2	7K	28M
1388/11/18	4,200	4,200	4,200	4,286	(0.05)	2	5K	20M
1388/11/17	4,200	4,200	4,200	4,288	(0.05)	2	3K	13M
1388/11/14	4,150	4,150	4,340	4,290	(0.19)	8	28K	120M
1388/11/13	4,173	4,173	4,173	4,298	(0.6)	7	30K	127M
1388/11/12	4,190	4,190	4,190	4,324	(0.39)	4	20K	84M
1388/11/07	4,341	4,341	4,341	4,341	3.48	53	314K	1B
1388/11/06	4,151	4,140	4,151	4,195	(0.05)	4	9K	36M
1388/11/05	4,327	4,182	4,327	4,197	0.36	14	37K	157M
1388/11/04	4,260	4,260	4,260	4,182	1.60	8	80K	343M
1388/11/03	4,206	4,206	4,206	4,116	1.28	18	64K	271M
1388/10/30	4,020	4,020	4,206	4,064	0.0	2	688	3M
1388/10/29	4,002	4,002	4,002	4,064	0.0	1	424	2M
1388/10/28	3,956	3,956	3,958	4,064	(0.1)	2	6K	24M
1388/10/27	4,037	4,004	4,037	4,068	(1.95)	20	111K	448M
1388/10/26	4,111	4,027	4,111	4,149	(0.24)	6	21K	86M
1388/10/22	4,111	4,111	4,111	4,159	0.0	7	840	3M
1388/10/21	4,101	4,101	4,101	4,159	0.0	1	1K	5M
1388/10/20	4,303	4,303	4,303	4,159	0.0	2	20	86K
1388/10/19	4,163	4,163	4,190	4,159	0.0	2	4K	16M
1388/10/15	4,042	4,042	4,042	4,159	(0.07)	1	4K	18M
1388/10/14	4,045	4,045	4,045	4,162	(0.02)	1	2K	8M
1388/10/12	4,148	4,148	4,150	4,163	(0.07)	5	29K	119M
1388/10/09	4,024	4,024	4,024	4,166	(0.07)	3	4K	17M
1388/10/08	4,176	4,040	4,176	4,169	(0.17)	8	23K	94M
1388/10/07	4,050	4,050	4,050	4,176	(0.02)	1	800	3M
1388/10/02	4,037	4,037	4,100	4,177	(0.12)	4	7K	27M
1388/10/01	4,103	4,102	4,103	4,182	(0.12)	4	11K	44M
1388/09/30	4,161	4,102	4,300	4,187	0.62	16	67K	282M
1388/09/29	4,180	4,180	4,250	4,161	0.10	3	10K	42M
1388/09/28	4,090	4,090	4,100	4,157	(0.12)	6	13K	55M
1388/09/25	4,052	4,044	4,053	4,162	(0.67)	12	35K	141M
1388/09/24	4,199	4,103	4,199	4,190	(0.05)	2	4K	16M
1388/09/23	4,200	4,200	4,249	4,192	0.02	2	6K	24M
1388/09/22	4,175	4,100	4,200	4,191	(0.9)	14	107K	446M
1388/09/21	4,198	4,173	4,340	4,229	1.44	26	99K	419M
1388/09/14	4,051	4,051	4,051	4,169	(0.02)	2	1K	4M
1388/09/11	4,240	4,240	4,240	4,170	0.02	1	2K	8M
1388/09/10	4,050	4,050	4,189	4,169	(0.05)	3	3K	14M
1388/09/09	4,032	4,032	4,032	4,171	(0.02)	1	780	3M
1388/09/08	4,155	4,087	4,155	4,172	(1.49)	12	85K	351M
1388/09/04	4,381	4,156	4,381	4,235	0.05	5	7K	28M
1388/09/03	4,126	4,126	4,382	4,233	(0.02)	7	17K	73M
1388/09/02	4,104	4,104	4,112	4,234	(0.42)	5	23K	94M
1388/09/01	4,112	4,112	4,112	4,252	(0.19)	4	9K	38M
1388/08/30	4,131	4,131	4,132	4,260	(0.47)	9	24K	98M
1388/08/27	4,135	4,135	4,150	4,280	(0.07)	6	4K	16M
1388/08/26	4,450	4,204	4,450	4,283	(1.65)	12	94K	398M
1388/08/25	4,500	4,301	4,500	4,355	0.0	2	2K	8M
1388/08/24	4,474	4,323	4,474	4,355	0.74	11	43K	193M
1388/08/23	4,437	4,436	4,437	4,323	0.84	11	42K	188M
1388/08/20	4,351	4,351	4,351	4,287	1.97	16	100K	435M
1388/08/19	4,275	4,275	4,275	4,204	1.77	10	90K	383M
1388/08/18	4,275	4,275	4,275	4,131	0.0	1	12	51K
1388/08/17	4,259	4,259	4,259	4,131	0.39	2	20K	85M
1388/08/16	4,180	4,106	4,180	4,115	0.24	37	114K	469M
1388/08/13	4,227	4,227	4,227	4,105	0.02	1	889	4M
1388/08/12	4,094	4,094	4,096	4,104	(2.75)	26	162K	664M
1388/08/11	4,224	4,220	4,224	4,220	(2.99)	181	319K	1B
1388/08/10	4,348	4,348	4,460	4,350	(2.95)	52	188K	819M
1388/08/09	4,700	4,438	4,700	4,482	(2.03)	26	130K	578M
1388/08/06	4,470	4,470	4,471	4,575	(0.67)	14	40K	181M
1388/08/05	4,606	4,606	4,606	4,606	0.0	1	6K	25M
1388/08/04	4,684	4,682	4,684	4,606	1.28	22	75K	352M
1388/08/03	4,664	4,664	4,664	4,548	0.42	7	24K	113M
1388/08/02	4,552	4,551	4,552	4,529	2.47	35	145K	662M
1388/07/29	4,492	4,491	4,492	4,420	1.33	27	79K	356M
1388/07/28	4,491	4,491	4,491	4,362	0.02	2	1K	6M
1388/07/27	4,417	4,417	4,455	4,361	0.81	17	49K	218M
1388/07/26	4,400	4,400	4,400	4,326	0.05	1	5K	22M
1388/07/25	4,191	4,191	4,427	4,324	0.58	16	44K	194M
1388/07/21	4,299	4,299	4,299	4,299	(2.98)	73	303K	1B
1388/07/20	4,431	4,431	4,432	4,431	(3.0)	49	186K	824M
1388/07/19	4,562	4,558	4,600	4,568	(2.77)	83	304K	1B
1388/07/18	4,668	4,668	4,956	4,698	(2.37)	50	194K	912M
1388/07/15	4,753	4,750	4,753	4,812	(0.1)	5	14K	69M
1388/07/14	4,801	4,750	4,907	4,817	0.33	140	602K	3B
1388/07/13	4,902	4,750	4,902	4,801	0.76	56	206K	991M
1388/07/12	4,765	4,764	4,765	4,765	2.98	116	510K	2B
1388/07/11	4,532	4,500	4,671	4,627	2.03	66	204K	943M
1388/07/08	4,500	4,480	4,598	4,535	(0.44)	24	75K	340M
1388/07/07	4,570	4,500	4,599	4,555	1.07	44	203K	927M
1388/07/06	4,474	4,474	4,619	4,507	(2.28)	197	824K	4B
1388/07/05	4,663	4,418	4,663	4,612	1.86	407	2M	8B
1388/07/04	4,528	4,528	4,528	4,528	2.98	36	176K	798M
1388/07/01	4,397	4,397	4,397	4,397	3.00	34	176K	775M
1388/06/31	4,269	4,269	4,269	4,269	2.99	35	176K	751M
1388/06/30	4,156	4,156	4,156	4,145	2.73	34	160K	664M
1388/06/28	4,035	4,035	4,035	4,035	2.99	145	846K	3B
1388/06/25	3,918	3,918	3,918	3,918	3.00	4	15K	59M
1388/06/24	3,804	3,804	3,804	3,804	2.98	3	10K	39M
1388/06/23	3,694	3,694	3,694	3,694	2.98	1	10	37K
1388/06/22	3,688	3,688	3,688	3,587	0.17	1	10K	37M
1388/06/16	3,684	3,684	3,684	3,581	0.11	3	6K	23M
1388/06/15	3,684	3,684	3,684	3,577	0.0	1	377	1M
1388/06/14	3,683	3,683	3,683	3,577	0.03	1	1K	4M
1388/06/10	3,667	3,667	3,667	3,576	0.42	7	25K	92M
1388/06/09	3,659	3,659	3,659	3,561	0.23	3	13K	49M
1388/06/08	3,555	3,498	3,555	3,553	2.93	335	1M	5B
1388/06/07	3,554	3,554	3,554	3,452	0.03	3	1K	4M
1388/06/04	3,451	3,451	3,451	3,451	2.98	1	10	35K
1388/06/03	3,351	3,351	3,351	3,351	2.98	1	10	34K
1388/06/02	3,254	3,254	3,254	3,254	2.97	1	10	33K
1388/06/01	3,160	3,160	3,160	3,160	3.00	1	10	32K
1388/05/31	3,068	3,068	3,068	3,068	2.99	2	60	184K
1388/05/20	3,068	3,068	3,068	2,979	0.0	1	36	110K
1388/05/17	3,035	3,035	3,035	2,979	1.09	15	65K	197M
1388/05/14	3,023	3,023	3,023	2,947	0.41	5	25K	76M
1388/05/13	3,017	3,017	3,017	2,935	0.17	2	10K	30M
1388/05/12	2,930	2,930	2,932	2,930	2.92	40	172K	504M
1388/05/11	2,892	2,891	2,892	2,847	1.39	41	83K	239M
1388/05/10	2,802	2,801	2,886	2,808	0.21	17	243K	681M
1388/05/07	2,751	2,751	2,751	2,802	(1.2)	16	70K	193M
1388/05/06	2,909	2,876	2,910	2,836	0.04	5	4K	11M
1388/05/05	2,860	2,837	2,860	2,835	2.09	23	126K	360M
1388/05/04	2,812	2,812	2,812	2,777	1.68	10	100K	281M
1388/05/03	2,773	2,773	2,773	2,731	1.41	9	84K	233M
1388/04/31	2,735	2,735	2,743	2,693	1.09	11	66K	181M
1388/04/30	2,670	2,626	2,675	2,664	(1.04)	17	119K	315M
1388/04/28	2,650	2,622	2,650	2,692	(0.37)	17	30K	78M
1388/04/27	2,703	2,680	2,706	2,702	(0.15)	21	68K	182M
1388/04/24	2,708	2,706	2,708	2,706	0.0	9	28K	76M
1388/04/23	2,799	2,700	2,799	2,706	(2.03)	46	172K	465M
1388/04/22	2,850	2,701	2,853	2,762	(0.29)	15	40K	110M
1388/04/21	2,818	2,742	2,818	2,770	1.24	22	77K	216M
1388/04/20	2,735	2,735	2,741	2,736	(2.94)	161	592K	2B
1388/04/16	2,819	2,819	2,819	2,819	(2.99)	16	74K	209M
1388/04/14	2,906	2,906	2,906	2,906	(2.97)	1	2K	5M
1388/04/08	2,922	2,922	2,922	2,995	(0.56)	9	33K	96M
1388/04/07	2,936	2,936	2,936	3,012	(0.46)	3	27K	80M
1388/04/06	2,937	2,937	2,937	3,026	(0.03)	1	2K	6M
1388/04/02	2,945	2,945	2,945	3,027	(0.3)	2	17K	50M
1388/04/01	2,946	2,946	2,946	3,036	(0.03)	1	2K	7M
1388/03/30	3,127	2,714	3,140	3,037	5.97	11	58K	176M
1388/03/18	3,540	3,499	3,646	3,616	2.15	227	746K	3B
1388/03/17	3,501	3,500	3,550	3,540	(0.2)	18	55K	195M
1388/03/16	3,594	3,510	3,594	3,547	1.63	34	114K	409M
1388/03/13	3,490	3,490	3,490	3,490	2.98	250	1M	4B
1388/03/12	3,389	3,389	3,389	3,389	2.98	31	180K	610M
1388/03/11	3,290	3,290	3,291	3,291	2.97	41	202K	665M
1388/03/10	3,166	3,163	3,205	3,196	1.33	90	362K	1B
1388/03/09	3,151	3,151	3,200	3,154	0.13	16	115K	363M
1388/03/06	3,145	3,145	3,210	3,150	0.99	87	463K	1B
1388/03/05	3,033	3,032	3,124	3,119	(0.16)	10	62K	192M
1388/03/04	3,150	3,050	3,150	3,124	(0.32)	15	83K	258M
1388/03/03	3,152	3,075	3,152	3,134	0.35	42	192K	603M
1388/03/02	3,030	3,030	3,150	3,123	0.13	8	21K	67M
1388/02/30	3,161	3,062	3,161	3,119	(1.05)	27	110K	343M
1388/02/26	3,080	3,070	3,080	3,152	(0.38)	9	23K	71M
1388/02/23	3,105	3,102	3,105	3,164	(0.75)	10	50K	155M
1388/02/22	3,275	3,275	3,275	3,188	0.06	3	4K	12M
1388/02/21	3,200	3,188	3,200	3,186	0.03	3	11K	35M
1388/02/20	3,201	3,200	3,278	3,185	0.06	13	20K	64M
1388/02/19	3,152	3,150	3,246	3,183	0.98	26	151K	482M
1388/02/16	3,079	3,078	3,079	3,152	(0.66)	17	40K	123M
1388/02/15	3,144	3,144	3,145	3,173	(0.06)	3	10K	31M
1388/02/14	3,090	3,085	3,100	3,175	(0.16)	6	9K	29M
1388/02/13	3,101	3,100	3,110	3,180	(0.47)	19	28K	87M
1388/02/12	3,286	3,096	3,286	3,195	0.13	17	30K	96M
1388/02/09	3,270	3,270	3,270	3,191	0.50	5	30K	98M
1388/02/08	3,248	3,248	3,248	3,175	0.67	8	40K	130M
1388/02/07	3,160	3,160	3,228	3,154	0.64	16	82K	261M
1388/02/06	3,134	3,134	3,134	3,134	2.99	46	207K	649M
1388/02/05	3,043	3,043	3,043	3,043	2.98	115	555K	2B
1388/02/02	3,016	3,016	3,016	2,955	0.89	14	52K	158M
1388/01/31	2,989	2,989	2,989	2,929	0.93	17	55K	166M
1388/01/30	2,989	2,989	2,989	2,902	0.0	1	500	1M
1388/01/29	2,939	2,939	2,939	2,902	1.68	17	100K	294M
1388/01/25	2,937	2,937	2,937	2,854	0.07	1	5K	14M
1388/01/24	2,886	2,886	2,886	2,852	1.78	22	105K	304M
1388/01/18	2,885	2,885	2,885	2,802	0.04	3	3K	9M
1388/01/17	2,871	2,871	2,871	2,801	0.47	7	27K	79M
1388/01/16	2,769	2,769	2,870	2,788	0.04	4	4K	11M
1388/01/15	2,865	2,865	2,867	2,787	0.11	3	7K	21M
1388/01/11	2,850	2,850	2,865	2,784	0.07	4	5K	14M
1388/01/10	2,860	2,800	2,860	2,782	0.0	2	1K	3M
1388/01/09	2,717	2,717	2,718	2,782	(0.68)	17	40K	109M
1388/01/08	2,722	2,720	2,722	2,801	(0.11)	4	7K	18M
1387/12/28	2,742	2,742	2,801	2,804	(0.78)	21	65K	181M
1387/12/27	2,201	2,200	3,000	2,826	(44.54)	46	180K	507M
1387/11/19	5,096	5,096	5,096	5,096	(2.99)	27	88K	451M
1387/11/15	5,253	5,253	5,253	5,253	(2.99)	1	10	53K
1387/11/14	5,415	5,415	5,415	5,415	(2.99)	1	10	54K
1387/09/26	5,416	5,416	5,416	5,582	(0.02)	1	2K	8M
1387/09/25	5,420	5,420	5,420	5,583	(0.07)	1	4K	24M
1387/09/24	5,421	5,421	5,421	5,587	(0.02)	2	1K	6M
1387/09/23	5,422	5,422	5,422	5,588	(0.02)	1	1K	5M
1387/09/13	5,589	5,589	5,589	5,589	(2.99)	3	1K	6M
1387/09/03	5,761	5,761	5,761	5,761	(3.0)	1	596	3M
1387/08/07	5,939	5,939	5,939	5,939	(2.99)	6	23K	135M
1387/08/01	6,122	6,122	6,122	6,122	(2.99)	5	16K	98M
1387/07/20	6,126	6,126	6,311	6,311	(0.06)	2	4K	22M
1387/07/17	6,127	6,127	6,315	6,315	(0.02)	2	1K	8M
1387/07/15	6,128	6,128	6,316	6,316	(0.02)	2	664	4M
1387/07/09	6,321	6,131	6,321	6,317	(0.05)	9	12K	78M
1387/07/08	6,457	6,265	6,458	6,320	(2.14)	56	133K	836M
1387/06/19	6,274	6,274	6,458	6,458	(0.15)	2	9K	57M
1387/06/16	6,286	6,286	6,468	6,468	(0.19)	12	11K	69M
1387/06/13	6,412	6,412	6,480	6,480	(1.97)	34	116K	744M
1387/06/10	6,417	6,417	6,610	6,610	(0.08)	7	5K	31M
1387/06/09	6,450	6,450	6,615	6,615	0.0	2	192	1M
1387/06/06	6,456	6,453	6,615	6,615	(0.56)	12	33K	214M
1387/06/05	6,784	6,584	6,800	6,652	0.48	17	46K	310M
1387/06/04	6,620	6,620	6,620	6,620	2.99	77	313K	2B
1387/06/03	6,584	6,428	6,584	6,428	0.55	15	32K	213M
1387/06/02	6,376	6,376	6,600	6,393	(2.74)	72	201K	1B
1387/05/30	6,396	6,396	6,573	6,573	(0.3)	8	18K	116M
1387/05/29	6,399	6,399	6,593	6,593	(0.05)	3	3K	17M
1387/05/28	6,401	6,401	6,596	6,596	(0.03)	2	2K	11M
1387/05/26	6,402	6,402	6,598	6,598	(0.02)	3	1K	7M
1387/05/23	6,424	6,424	6,599	6,599	(0.35)	10	20K	131M
1387/05/22	6,449	6,449	6,622	6,622	(0.39)	9	23K	148M
1387/05/21	6,660	6,479	6,660	6,648	(0.46)	12	29K	186M
1387/05/20	6,687	6,511	6,687	6,679	(0.12)	12	22K	147M
1387/05/19	6,600	6,550	6,700	6,687	(0.18)	8	18K	119M
1387/05/16	6,700	6,511	6,700	6,699	(0.15)	8	12K	82M
1387/05/15	6,743	6,618	6,934	6,709	(1.66)	51	233K	2B
1387/05/14	6,746	6,744	6,952	6,822	(1.87)	31	110K	744M
1387/05/13	7,134	6,920	7,150	6,952	(2.55)	206	1M	8B
1387/05/12	7,134	7,134	7,134	7,134	2.99	137	652K	5B
1387/05/08	7,079	6,927	7,079	6,927	0.79	11	46K	328M
1387/05/07	6,873	6,873	6,873	6,873	3.00	45	233K	2B
1387/05/06	6,853	6,673	6,853	6,673	0.29	10	17K	118M
1387/05/05	6,654	6,654	6,654	6,654	2.99	31	186K	1B
1387/05/02	6,548	6,461	6,548	6,461	1.62	25	96K	626M
1387/05/01	6,548	6,358	6,548	6,358	0.0	2	110	718K
1387/04/30	6,546	6,358	6,546	6,358	0.03	2	2K	13M
1387/04/29	6,530	6,356	6,530	6,356	0.25	5	15K	95M
1387/04/25	6,509	6,340	6,509	6,340	0.32	6	18K	119M
1387/04/24	6,476	6,288	6,476	6,320	0.51	26	137K	870M
1387/04/23	6,292	6,221	6,294	6,288	(0.06)	21	259K	2B
1387/04/22	6,350	6,270	6,350	6,292	0.72	22	83K	524M
1387/04/19	6,046	6,046	6,300	6,247	0.27	26	356K	2B
1387/04/18	6,500	6,020	6,600	6,230	19.07	85	375K	2B
1387/02/11	5,233	5,220	5,233	5,232	1.97	75	329K	2B
1387/02/10	5,131	5,131	5,131	5,131	0.0	2	16K	84M
1387/02/09	5,131	5,100	5,133	5,131	0.0	10	22K	113M
1387/02/08	5,160	5,035	5,160	5,131	(0.1)	8	14K	73M
1387/02/07	5,079	5,079	5,136	5,136	(0.89)	17	78K	398M
1387/02/04	5,125	5,125	5,182	5,182	(0.9)	27	80K	408M
1387/02/02	5,143	5,143	5,229	5,229	(0.34)	9	30K	154M
1387/02/01	5,161	5,161	5,247	5,247	(0.36)	9	32K	165M
1387/01/31	5,173	5,173	5,266	5,266	(0.23)	6	21K	108M
1387/01/28	5,187	5,187	5,278	5,278	(0.26)	9	23K	118M
1387/01/27	5,216	5,216	5,292	5,292	(0.56)	16	50K	263M
1387/01/26	5,222	5,222	5,322	5,322	(0.11)	5	10K	53M
1387/01/25	5,317	5,317	5,328	5,328	(1.79)	28	158K	840M
1386/12/25	5,336	5,336	5,425	5,425	(0.35)	5	31K	166M
1386/12/22	5,372	5,372	5,444	5,444	(0.68)	18	60K	325M
1386/12/21	5,373	5,373	5,481	5,481	(0.02)	4	2K	13M
1386/12/20	5,373	5,373	5,482	5,482	0.0	2	320	2M
1386/12/11	5,374	5,374	5,482	5,482	(0.02)	2	935	5M
1386/12/01	5,374	5,374	5,483	5,483	0.0	2	320	2M
1386/11/24	5,374	5,374	5,483	5,483	0.0	2	380	2M
1386/11/23	5,375	5,375	5,483	5,483	(0.02)	3	1K	5M
1386/11/20	5,375	5,375	5,484	5,484	0.0	2	510	3M
1386/11/16	5,593	5,375	5,593	5,484	0.0	4	7K	40M
1386/11/13	5,384	5,384	5,484	5,484	(0.16)	8	15K	78M
1386/11/09	5,407	5,405	5,493	5,493	(0.4)	11	36K	193M
1386/11/08	5,515	5,420	5,520	5,515	(0.09)	30	154K	847M
1386/11/07	5,519	5,495	5,520	5,520	(1.55)	27	137K	750M
1386/11/06	5,519	5,519	5,607	5,607	(0.43)	16	38K	207M
1386/11/03	5,520	5,520	5,631	5,631	(0.02)	3	940	5M
1386/11/01	5,536	5,534	5,632	5,632	(0.25)	6	22K	122M
1386/10/26	5,690	5,579	5,800	5,646	(0.79)	22	89K	496M
1386/10/25	5,550	5,547	5,773	5,691	0.55	58	1M	7B
1386/10/24	5,665	5,559	5,665	5,660	1.91	130	574K	3B
1386/10/23	5,655	5,554	5,655	5,554	0.16	7	14K	80M
1386/10/22	5,655	5,545	5,655	5,545	0.0	2	60	338K
1386/10/19	5,655	5,545	5,655	5,545	0.0	3	80	451K
1386/10/18	5,655	5,545	5,655	5,545	0.0	2	110	621K
1386/10/16	5,622	5,545	5,622	5,545	0.60	20	53K	296M
1386/10/15	5,620	5,512	5,620	5,512	0.04	2	3K	14M
1386/10/12	5,599	5,510	5,599	5,510	0.36	16	33K	184M
1386/10/11	5,537	5,490	5,537	5,490	1.12	34	100K	554M
1386/10/10	5,474	5,429	5,474	5,429	1.16	31	103K	561M
1386/10/09	5,443	5,367	5,443	5,367	0.56	12	50K	274M
1386/10/05	5,400	5,337	5,400	5,337	0.79	18	70K	379M
1386/10/04	5,349	5,295	5,349	5,295	0.95	17	85K	455M
1386/10/03	5,345	5,245	5,345	5,245	0.08	3	6K	32M
1386/10/02	5,344	5,241	5,344	5,241	0.02	3	2K	13M
1386/09/27	5,240	5,138	5,240	5,240	0.0	6	11K	57M
1386/09/26	5,335	5,240	5,335	5,240	0.0	4	2K	11M
1386/09/25	5,331	5,240	5,331	5,240	0.17	13	16K	87M
1386/09/24	5,334	5,231	5,334	5,231	0.02	3	2K	9M
1386/09/21	5,170	5,170	5,230	5,230	(0.85)	28	77K	400M
1386/09/20	5,182	5,182	5,275	5,275	(0.23)	6	20K	104M
1386/09/19	5,194	5,194	5,287	5,287	(0.23)	7	20K	104M
1386/09/18	5,205	5,205	5,299	5,299	(0.23)	6	20K	104M
1386/09/17	5,205	5,205	5,311	5,311	0.0	2	41	214K
1386/09/03	5,205	5,205	5,311	5,311	0.0	2	201	1M
1386/08/28	5,205	5,205	5,311	5,311	0.0	2	264	1M
1386/08/27	5,205	5,205	5,311	5,311	0.0	2	110	574K
1386/08/19	5,570	4,000	5,594	5,311	(6.96)	20	56K	299M
1386/07/28	5,594	5,594	5,708	5,708	0.0	2	410	2M
1386/07/23	5,597	5,597	5,708	5,708	0.0	3	730	4M
1386/07/22	5,597	5,597	5,708	5,708	(0.05)	3	5K	28M
1386/07/18	6,203	5,711	6,203	5,711	0.0	2	13M	81B
1386/07/17	5,598	5,598	5,711	5,711	(0.02)	3	1K	7M
1386/07/15	5,600	5,600	5,720	5,712	(0.04)	6	7K	38M
1386/07/14	5,613	5,613	5,714	5,714	(0.1)	7	9K	52M
1386/07/10	5,670	5,620	5,720	5,720	(0.12)	14	20K	115M
1386/07/09	5,660	5,660	5,727	5,727	(0.03)	4	6K	32M
1386/07/08	5,633	5,623	5,729	5,729	(0.14)	7	13K	73M
1386/07/07	5,633	5,633	5,737	5,737	(0.17)	11	15K	87M
1386/07/01	5,633	5,633	5,747	5,747	0.0	2	310	2M
1386/06/27	5,644	5,644	5,747	5,747	(0.21)	15	24K	134M
1386/06/26	5,662	5,662	5,759	5,759	(0.31)	21	29K	163M
1386/06/25	5,721	5,721	5,777	5,777	(1.03)	28	92K	524M
1386/06/24	5,837	5,837	5,837	5,837	(2.0)	76	315K	2B
1386/06/21	5,956	5,956	5,956	5,956	(1.99)	55	210K	1B
1386/06/20	6,077	6,077	6,077	6,077	(2.0)	75	300K	2B
1386/06/13	6,079	6,079	6,201	6,201	(0.03)	3	3K	16M
1386/05/07	6,079	6,079	6,203	6,203	0.0	2	664	4M
1386/05/03	6,080	6,080	6,203	6,203	(0.02)	2	1K	6M
1386/05/01	6,081	6,081	6,204	6,204	(0.02)	2	1K	9M
1386/04/27	6,081	6,081	6,205	6,205	0.0	4	239	1M
1386/04/09	6,081	6,081	6,205	6,205	0.0	3	180	1M
1386/04/04	6,081	6,081	6,205	6,205	0.0	4	128	780K
1386/03/27	6,081	6,081	6,205	6,205	0.0	2	173	1M
1386/03/26	6,081	6,081	6,205	6,205	0.0	2	337	2M
1386/03/21	6,085	6,085	6,205	6,205	(0.06)	5	6K	35M
1386/03/13	6,085	6,085	6,209	6,209	0.0	2	400	2M
1386/03/09	6,085	6,085	6,209	6,209	0.0	2	60	366K
1386/03/08	6,091	6,091	6,209	6,209	(0.1)	4	8K	50M
1386/03/06	6,704	6,000	8,089	6,215	(24.7)	37	131K	813M
1386/02/19	8,089	8,089	8,254	8,254	0.0	2	25	204K
1386/02/12	8,090	8,090	8,254	8,254	(0.01)	3	1K	12M
1386/02/08	8,090	8,090	8,255	8,255	0.0	2	194	2M
1386/02/04	8,091	8,091	8,255	8,255	(0.01)	2	710	6M
1386/02/03	8,092	8,092	8,256	8,256	(0.01)	2	633	5M
1386/02/02	8,092	8,092	8,257	8,257	0.0	2	310	3M
1386/02/01	8,092	8,092	8,257	8,257	0.0	2	415	3M
1386/01/29	8,101	8,101	8,257	8,257	(0.11)	5	9K	75M
1386/01/28	8,114	8,114	8,266	8,266	(0.16)	9	14K	116M
1386/01/27	8,149	8,149	8,279	8,279	(0.43)	35	38K	313M
1386/01/19	8,150	8,150	8,315	8,315	(0.01)	2	1K	9M
1386/01/15	8,151	8,151	8,316	8,316	(0.01)	4	1K	9M
1385/12/21	8,151	8,151	8,317	8,317	0.0	6	60	491K
1385/12/13	8,151	8,151	8,317	8,317	0.0	2	71	580K
1385/12/06	8,155	8,155	8,317	8,317	(0.05)	3	2K	19M
1385/12/02	8,157	8,157	8,321	8,321	(0.02)	2	1K	10M
1385/12/01	8,162	8,162	8,323	8,323	(0.06)	4	3K	23M
1385/11/15	8,164	8,164	8,328	8,328	(0.02)	2	1K	9M
1385/11/08	8,164	8,164	8,330	8,330	0.0	2	251	2M
1385/11/04	8,166	8,166	8,330	8,330	(0.02)	2	1K	9M
1385/11/02	8,168	8,168	8,332	8,332	(0.02)	3	1K	8M
1385/10/16	8,169	8,169	8,334	8,334	(0.01)	2	375	3M
1385/10/03	8,169	8,169	8,335	8,335	0.0	3	436	4M
1385/09/14	8,300	8,300	8,500	8,335	(47.83)	7	12K	103M
1385/08/30	15,658	15,658	15,977	15,977	0.0	2	130	2M
1385/08/28	15,718	15,718	15,977	15,977	(0.38)	5	17K	264M
1385/08/13	15,718	15,718	16,038	16,038	0.0	2	326	5M
1385/08/09	15,718	15,718	16,038	16,038	0.0	2	40	632K
1385/07/22	15,725	15,725	16,038	16,038	(0.04)	4	2K	28M
1385/07/11	15,750	15,750	16,045	16,045	(0.04)	2	2K	32M
1385/07/10	15,882	15,881	16,170	16,052	(0.94)	25	42K	660M
1385/07/09	16,212	15,900	16,212	16,205	(0.04)	6	22K	362M
1385/07/08	16,291	16,200	16,292	16,212	0.13	45	343K	6B
1385/07/05	16,178	16,178	16,292	16,191	(1.92)	65	249K	4B
1385/06/20	16,178	16,178	16,508	16,508	0.0	2	274	4M
1385/06/11	16,292	16,292	16,508	16,508	(0.7)	22	33K	531M
1385/06/08	16,624	16,624	16,624	16,624	(2.0)	115	585K	10B
1385/06/05	16,624	16,624	16,963	16,963	0.0	2	20	336K
1385/06/01	16,624	16,624	16,963	16,963	0.0	2	65	1M
1385/05/16	16,624	16,624	16,963	16,963	0.0	2	20	336K
1385/05/11	16,656	16,656	16,963	16,963	(0.19)	2	8K	137M
1385/05/10	16,659	16,659	16,995	16,995	(0.02)	2	720	12M
1385/05/02	16,999	16,997	17,001	16,998	(14.7)	17	40K	680M
1385/02/06	19,529	19,529	19,927	19,927	0.0	2	20	395K
1385/01/30	19,532	19,532	19,927	19,927	(0.02)	2	610	12M
1385/01/22	19,538	19,538	19,930	19,930	(0.03)	3	1K	26M
1385/01/21	19,540	19,540	19,936	19,936	(0.01)	4	414	8M
1384/12/27	19,540	19,540	19,938	19,938	0.0	2	264	5M
1384/12/22	19,019	19,019	19,938	19,938	(0.41)	2	7K	136M
1384/12/10	19,019	19,019	20,020	20,020	0.0	2	47	904K
1384/12/09	19,019	19,019	20,020	20,020	0.0	2	157	3M
1384/11/30	19,019	19,019	20,020	20,020	0.0	2	20	390K
1384/11/24	19,019	19,019	20,020	20,020	0.0	2	29	562K
1384/11/17	19,019	19,019	20,020	20,020	0.0	2	13	257K
1384/11/11	19,130	19,130	20,020	20,020	(0.58)	5	10K	194M
1384/11/08	19,130	19,130	20,136	20,136	0.0	2	113	2M
1384/11/04	19,130	19,130	20,136	20,136	0.0	2	45	871K
1384/10/26	19,141	19,141	20,136	20,136	(0.06)	2	1K	19M
1384/10/18	19,163	19,163	20,148	20,148	(0.11)	3	2K	39M
1384/10/11	19,163	19,163	20,171	20,171	0.0	2	54	1M
1384/10/07	19,291	19,214	20,171	20,171	(0.27)	12	5K	98M
1384/10/06	19,218	19,218	20,225	20,225	(0.02)	2	358	7M
1384/10/05	19,225	19,224	20,229	20,229	(0.03)	3	460	9M
1384/10/04	20,419	19,400	20,419	20,235	(0.56)	6	13K	252M
1384/10/03	20,449	20,097	20,449	20,348	1.78	29	169K	3B
1384/09/30	19,990	18,500	20,170	19,993	2.96	29	129K	3B
1384/09/29	18,704	18,704	19,678	19,418	(1.37)	29	25K	461M
1384/09/28	18,704	18,704	19,688	19,688	0.0	2	63	1M
1384/09/26	18,854	18,850	19,688	19,688	(0.55)	8	10K	189M
1384/09/23	18,951	18,950	19,796	19,796	(0.55)	11	10K	192M
1384/09/22	19,600	19,600	19,906	19,906	(0.02)	4	1K	20M
1384/09/21	19,936	19,000	19,936	19,910	(0.15)	10	3K	64M
1384/09/20	19,307	19,304	20,110	19,939	(0.21)	18	16K	313M
1384/09/19	19,221	19,218	20,495	19,980	(1.23)	37	43K	850M
1384/09/15	19,286	19,285	20,800	20,229	(0.35)	39	29K	578M
1384/09/14	20,416	19,751	21,273	20,300	0.20	22	25K	509M
1384/09/13	20,416	20,260	20,416	20,260	4.20	27	74K	2B
1384/09/12	19,158	19,158	20,525	19,444	(0.53)	65	131K	3B
1384/09/08	19,158	19,158	19,548	19,548	0.0	2	160	3M
1384/09/06	19,629	19,237	19,629	19,548	(0.41)	23	20K	390M
1384/09/05	18,748	18,748	20,500	19,629	(0.53)	60	66K	1B
1384/07/24	18,759	18,759	19,734	19,734	(0.06)	3	1K	19M
1384/07/23	18,759	18,759	19,746	19,746	0.0	2	275	5M
1384/07/20	18,771	18,771	19,746	19,746	(0.06)	3	1K	20M
1384/07/19	18,771	18,771	19,758	19,758	0.0	2	62	1M
1384/07/03	18,771	18,771	19,758	19,758	0.0	2	20	385K
1384/06/21	18,776	18,776	19,758	19,758	(0.03)	3	542	10M
1384/06/09	18,776	18,776	19,764	19,764	0.0	2	20	385K
1384/05/31	18,782	18,782	19,764	19,764	(0.03)	2	539	10M
1384/05/30	18,782	18,782	19,770	19,770	0.0	3	30	573K
1384/05/29	18,791	18,791	19,770	19,770	(0.05)	3	830	16M
1384/05/25	18,797	18,797	19,780	19,780	(0.03)	2	510	10M
1384/05/19	18,804	18,804	19,786	19,786	(0.04)	2	550	10M
1384/05/10	18,810	18,810	19,793	19,793	(0.03)	3	467	9M
1384/05/08	18,810	18,810	19,799	19,799	0.0	2	190	4M
1384/05/05	18,810	18,810	19,799	19,799	0.0	2	30	574K
1384/05/03	18,816	18,816	19,799	19,799	(0.04)	3	586	11M
1384/04/27	18,927	18,927	19,806	19,806	(0.59)	11	10K	195M
1384/04/21	18,936	18,936	19,923	19,923	(0.05)	2	797	15M
1384/04/20	19,799	19,799	19,932	19,932	(0.02)	2	2K	40M
1384/04/18	19,000	19,000	19,936	19,936	(0.03)	3	532	10M
1384/04/15	19,500	19,500	19,942	19,942	(0.01)	2	48	940K
1384/04/14	19,500	19,500	19,943	19,943	(0.01)	5	22	433K
1384/04/12	20,410	19,944	20,410	19,944	0.88	4	25K	510M
1384/04/11	19,510	19,501	20,499	19,771	0.94	24	47K	943M
1384/04/08	19,550	19,540	19,586	19,586	(0.01)	4	590	12M
1384/04/06	19,566	19,564	19,587	19,587	(0.01)	6	1K	21M
1384/04/05	20,000	19,588	20,490	19,588	0.12	6	4K	78M
1384/04/01	19,566	19,565	19,566	19,565	0.0	4	899	18M
1384/03/31	19,311	19,311	20,500	19,565	(3.75)	41	71K	1B
1384/03/30	19,320	19,320	20,327	20,327	(0.04)	2	730	14M
1384/03/28	19,320	19,320	20,336	20,336	0.0	4	174	3M
1384/03/25	19,323	19,323	20,336	20,336	(0.01)	2	210	4M
1384/03/24	19,339	19,339	20,339	20,339	(0.08)	7	1K	27M
1384/03/23	19,680	19,680	20,356	20,356	(1.73)	25	31K	601M
1384/03/22	19,687	19,687	20,715	20,715	(0.04)	3	670	13M
1384/03/16	20,723	20,723	20,723	20,723	0.0	1	200	4M
1384/03/10	20,724	20,719	20,724	20,723	0.0	12	24K	497M
1384/03/09	19,915	19,910	20,724	20,724	(1.1)	8	182K	4B
1384/03/08	19,939	19,939	20,970	20,954	(0.16)	12	8K	174M
1384/03/07	20,115	20,115	20,987	20,987	(0.88)	20	116K	2B
1384/03/04	21,173	21,173	21,173	21,173	(5.0)	23	124K	3B
1384/03/03	22,287	22,287	22,287	22,287	(5.0)	50	100K	2B
1384/02/31	22,287	22,287	23,459	23,459	0.0	2	143	3M
1384/02/28	22,674	22,674	23,797	23,459	(1.71)	9	173K	4B
1384/02/27	23,800	23,800	23,877	23,867	12.62	3	1K	24M
1384/02/05	21,200	21,193	21,200	21,193	0.0	3	243	5M
1384/02/04	21,193	21,193	21,197	21,193	0.0	6	2K	53M
1384/02/03	21,193	21,193	21,193	21,193	0.0	1	10	212K
1384/01/30	21,026	21,026	21,193	21,193	0.0	2	60	1M
1384/01/29	21,300	21,194	21,300	21,194	0.0	2	120	3M
1384/01/28	22,010	21,194	22,012	21,194	0.11	9	3K	56M
1384/01/24	22,042	21,171	22,042	21,171	0.85	18	15K	331M
1384/01/23	22,005	20,993	22,005	20,993	0.17	6	3K	66M
1384/01/22	21,980	20,958	21,980	20,958	0.11	6	2K	47M
1384/01/21	21,798	20,934	21,940	20,934	0.18	6	3K	76M
1384/01/16	21,000	20,896	21,000	20,896	0.0	3	404	8M
1384/01/14	20,910	20,896	20,910	20,896	0.0	2	1K	22M
1384/01/10	20,910	20,896	20,910	20,896	0.0	2	127	3M
1384/01/06	20,900	20,896	20,900	20,896	0.0	2	191	4M
1383/12/26	20,900	20,896	20,900	20,896	0.0	2	220	5M
1383/12/25	21,004	20,896	21,006	20,896	0.0	4	2K	34M
1383/12/23	20,895	20,895	20,895	20,895	0.0	1	10K	209M
1383/12/22	20,800	20,800	21,700	20,895	(4.37)	9	71K	1B
1383/12/19	21,850	21,850	21,851	21,850	0.0	4	1K	32M
1383/12/18	21,900	21,851	21,900	21,851	0.0	3	1K	32M
1383/12/16	22,000	21,851	22,000	21,851	0.0	3	505	11M
1383/12/15	21,552	21,552	21,857	21,851	(0.02)	10	135K	3B
1383/12/12	21,995	21,856	22,061	21,856	0.19	11	21K	460M
1383/12/11	21,002	21,002	21,998	21,814	(0.03)	5	1K	27M
1383/12/09	21,271	21,271	22,000	21,820	2.58	16	42K	908M
1383/12/05	21,300	21,271	21,301	21,271	0.0	4	843	18M
1383/12/04	21,871	21,271	21,871	21,271	0.10	7	1K	24M
1383/11/28	20,200	20,200	21,250	21,250	(0.01)	2	60	1M
1383/11/26	21,349	21,169	22,311	21,252	0.01	16	16K	340M
1383/11/21	21,249	21,249	21,350	21,249	0.0	8	206K	4B
1383/11/20	21,353	21,249	21,353	21,249	0.06	12	3K	73M
1383/11/18	20,210	20,210	21,270	21,236	(0.16)	10	2K	36M
1383/11/17	21,281	21,270	21,281	21,270	0.03	4	11K	237M
1383/11/14	20,231	20,231	21,284	21,264	(0.15)	8	2K	39M
1383/11/13	21,300	21,295	21,300	21,295	0.0	2	20	426K
1383/11/12	21,246	21,200	21,353	21,295	(0.27)	14	522K	11B
1383/11/06	21,288	21,288	21,353	21,353	(0.01)	3	480	10M
1383/11/04	21,250	21,250	21,355	21,355	0.0	2	110	2M
1383/11/03	21,300	21,299	21,356	21,356	(0.01)	7	871	19M
1383/10/30	21,356	21,356	21,358	21,358	0.0	4	268	6M
1383/10/28	21,356	21,356	21,359	21,359	0.0	2	210	4M
1383/10/27	21,355	21,355	21,360	21,360	0.0	5	3K	67M
1383/10/26	21,366	21,000	21,366	21,361	(0.02)	5	734	16M
1383/10/23	21,400	21,000	21,400	21,366	(0.19)	8	4K	76M
1383/10/22	21,200	21,199	21,406	21,406	(0.02)	5	539	11M
1383/10/21	21,202	21,199	21,410	21,410	(0.03)	10	956	20M
1383/10/20	21,888	21,417	21,889	21,417	0.07	4	1K	22M
1383/10/19	21,100	21,100	21,786	21,401	(1.77)	10	486K	11B
1383/10/16	21,200	21,150	21,786	21,786	(0.5)	11	4K	95M
1383/10/15	21,480	21,479	21,896	21,896	(0.12)	9	2K	39M
1383/10/14	21,700	21,550	21,923	21,923	(0.1)	5	2K	54M
1383/10/13	21,998	21,800	21,998	21,945	(0.01)	8	3K	56M
1383/10/12	22,000	21,500	22,000	21,948	(0.11)	9	2K	42M
1383/10/09	22,000	21,972	22,000	21,972	0.01	6	3K	77M
1383/10/08	22,600	21,879	22,600	21,969	(0.27)	28	266K	6B
1383/10/06	21,890	21,890	22,028	22,028	(0.01)	2	460	10M
1383/10/05	21,900	21,000	22,031	22,031	(0.17)	8	1K	23M
1383/10/02	21,938	21,907	22,069	22,069	(0.01)	4	275	6M
1383/10/01	21,952	21,952	22,071	22,071	0.0	3	191	4M
1383/09/30	21,982	21,950	22,072	22,072	(1.82)	10	23K	497M
1383/09/29	21,500	21,500	22,482	22,482	(0.2)	12	2K	48M
1383/09/28	21,999	21,999	22,527	22,527	(0.02)	3	235	5M
1383/09/25	22,398	21,530	22,532	22,532	(0.56)	4	3K	74M
1383/09/24	22,421	22,420	22,659	22,659	(3.96)	19	23K	524M
1383/09/23	22,610	22,599	23,594	23,594	(0.03)	6	233	5M
1383/09/22	22,947	22,610	23,602	23,602	(0.44)	14	4K	88M
1383/09/21	23,000	22,989	23,706	23,706	(0.05)	3	511	12M
1383/09/17	23,479	23,479	23,719	23,719	(0.02)	5	465	11M
1383/09/16	22,611	22,610	23,723	23,723	(0.1)	5	629	14M
1383/09/15	23,685	23,500	23,747	23,747	(0.44)	18	17K	411M
1383/09/14	23,698	23,684	23,851	23,851	(0.06)	9	2K	53M
1383/09/11	22,792	22,792	23,865	23,865	(0.53)	20	6K	146M
1383/09/10	23,869	23,869	23,991	23,991	(0.01)	3	508	12M
1383/09/09	23,013	23,013	23,994	23,994	(0.95)	15	7K	162M
1383/09/08	23,434	23,434	24,224	24,224	(1.8)	11	11K	268M
1383/09/07	23,940	23,833	24,667	24,667	(1.67)	19	10K	236M
1383/09/04	23,944	23,944	25,087	25,087	(0.46)	15	3K	65M
1383/09/03	24,323	24,322	25,204	25,204	(1.55)	15	10K	235M
1383/09/02	24,472	24,470	25,602	25,602	(0.6)	7	4K	86M
1383/09/01	25,000	24,529	25,757	25,757	(0.24)	15	2K	47M
1383/08/30	25,898	25,004	25,898	25,819	(1.14)	31	64K	2B
1383/08/27	26,000	25,540	26,116	26,116	(1.11)	41	17K	453M
1383/08/26	27,150	25,981	27,150	26,408	1.64	66	23K	619M
1383/08/25	25,982	25,976	25,982	25,981	4.99	117	254K	7B
1383/08/23	24,745	24,745	24,745	24,745	5.00	33	78K	2B
1383/08/20	23,567	23,567	23,567	23,567	5.00	24	62K	1B
1383/08/19	22,445	22,445	22,445	22,445	5.00	22	30K	665M
1383/08/18	22,071	21,377	22,071	21,377	1.70	6	10K	221M
1383/08/17	20,501	20,501	21,582	21,020	2.26	14	32K	683M
1383/08/16	20,666	20,500	20,666	20,555	(66.27)	9	30K	619M
1383/07/26	61,387	60,000	62,000	60,944	(0.06)	32	18K	1B
1383/07/25	60,964	60,964	62,000	60,982	0.03	12	6K	342M
1383/07/22	61,010	59,780	61,012	60,964	(0.01)	24	8K	507M
1383/07/21	60,149	60,000	62,000	60,971	(2.24)	30	24K	1B
1383/07/20	60,490	60,490	62,438	62,371	(0.16)	18	10K	633M
1383/07/19	63,669	60,490	63,669	62,472	3.02	32	52K	3B
1383/07/18	60,638	60,638	60,638	60,638	5.00	44	100K	6B
1383/07/15	56,311	56,311	57,768	57,751	4.97	13	30K	2B
1383/07/14	55,069	55,018	56,200	55,018	0.18	12	3K	191M
1383/07/13	55,000	54,240	55,011	54,921	0.82	19	43K	2B
1383/07/12	54,504	54,208	55,000	54,475	0.21	11	11K	628M
1383/07/11	53,566	53,566	54,361	54,361	(0.32)	12	15K	806M
1383/07/08	54,663	54,534	54,663	54,534	0.02	9	2K	134M
1383/07/07	53,000	53,000	54,523	54,523	(0.24)	6	2K	123M
1383/07/06	54,655	53,001	54,655	54,653	0.0	5	417	23M
1383/07/05	54,655	54,650	54,658	54,655	0.0	7	814	44M
1383/07/04	54,660	54,653	54,664	54,655	0.01	19	28K	2B
1383/07/01	54,647	54,647	54,654	54,647	0.0	4	767	42M
1383/06/31	54,652	54,647	54,653	54,647	0.0	5	1K	68M
1383/06/30	54,647	54,647	55,000	54,647	0.0	4	1K	68M
1383/06/29	54,287	54,287	56,000	54,647	(0.68)	12	19K	1B
1383/06/28	54,290	54,000	55,020	55,020	(0.11)	6	2K	102M
1383/06/25	54,301	54,301	55,240	55,079	(0.29)	9	5K	275M
1383/06/24	55,244	54,300	55,244	55,239	(0.01)	6	2K	127M
1383/06/22	55,244	55,240	55,245	55,244	0.0	13	32K	2B
1383/06/21	55,490	55,245	55,490	55,245	0.01	2	1K	56M
1383/06/17	55,218	55,218	55,250	55,237	(0.01)	19	5K	257M
1383/06/14	55,240	55,240	55,248	55,240	(0.02)	3	5K	255M
1383/06/03	54,500	54,500	55,250	55,250	(0.01)	2	189	10M
1383/06/02	54,997	54,997	55,267	55,255	(0.02)	12	9K	511M
1383/05/31	55,000	55,000	55,500	55,267	(2.49)	18	25K	1B
1383/05/25	56,000	56,000	56,678	56,678	(0.67)	3	11K	590M
1383/05/24	56,500	56,500	57,058	57,058	(0.05)	2	2K	85M
1383/05/21	57,080	57,077	57,091	57,089	0.0	8	4K	214M
1383/05/20	56,900	56,900	57,490	57,091	0.31	18	61K	3B
1383/05/19	56,800	56,600	56,990	56,912	(0.15)	9	13K	755M
1383/05/18	57,000	56,999	57,000	56,999	(2.17)	16	30K	2B
1383/05/17	57,989	57,899	58,266	58,266	(0.13)	4	5K	300M
1383/05/13	57,203	57,203	58,635	58,344	2.00	14	224K	13B
1383/05/12	57,203	57,198	57,203	57,198	0.0	9	5K	276M
1383/05/11	57,200	57,198	57,200	57,198	0.0	7	2K	123M
1383/05/10	57,160	57,160	57,500	57,198	0.07	12	10K	597M
1383/05/07	57,160	57,159	57,160	57,159	0.0	3	1K	64M
1383/05/06	57,499	57,159	57,500	57,159	0.07	5	3K	173M
1383/05/05	57,121	57,121	57,121	57,121	0.0	1	73	4M
1383/05/04	57,118	57,118	57,500	57,121	0.01	3	259	15M
1383/05/03	57,425	57,118	57,435	57,118	0.01	5	1K	66M
1383/04/30	57,114	57,114	57,114	57,114	0.0	7	3K	151M
1383/04/29	57,000	57,000	57,114	57,114	(0.01)	4	1K	70M
1383/04/28	57,000	56,998	57,119	57,119	(0.04)	13	5K	269M
1383/04/27	57,159	57,000	57,159	57,142	(0.03)	7	4K	209M
1383/04/24	57,162	57,000	57,162	57,159	(0.01)	8	3K	144M
1383/04/23	57,169	57,000	57,169	57,162	(0.01)	13	17K	958M
1383/04/22	57,000	57,000	57,200	57,169	(0.05)	8	10K	543M
1383/04/21	57,001	57,000	57,200	57,195	(0.4)	5	17K	955M
1383/04/20	57,067	57,067	57,500	57,425	0.63	13	47K	3B
1383/04/17	57,450	56,999	57,450	57,067	0.12	6	6K	345M
1383/04/16	57,200	56,990	57,200	56,999	0.61	15	57K	3B
1383/04/14	56,750	56,654	56,750	56,654	0.0	5	232	13M
1383/04/13	57,873	56,654	57,873	56,654	2.79	20	16K	949M
1383/04/10	57,168	55,118	57,168	55,118	1.23	16	7K	416M
1383/04/09	54,817	54,446	54,817	54,446	1.26	8	19K	1B
1383/04/08	53,766	53,766	53,766	53,766	5.00	20	35K	2B
1383/04/07	51,011	51,011	53,550	51,206	0.40	11	5K	242M
1383/04/06	51,000	51,000	51,003	51,000	0.0	13	59K	3B
1383/04/03	51,000	50,998	51,000	50,998	0.0	2	110	6M
1383/04/02	51,013	50,001	51,055	50,998	(0.03)	13	2M	92B
1383/04/01	51,055	50,001	51,055	51,015	(0.07)	19	31K	2B
1383/03/31	51,052	51,052	51,052	51,052	(5.0)	16	10K	514M
1383/03/30	51,936	51,936	53,738	53,738	(1.7)	2	10K	520M
1383/03/27	54,000	54,000	54,700	54,669	(0.17)	9	14K	768M
1383/03/26	54,598	54,000	54,814	54,764	(0.09)	16	10K	547M
1383/03/25	54,800	54,789	54,815	54,815	(0.02)	8	10K	558M
1383/03/23	54,827	54,827	54,827	54,827	(5.0)	38	120K	7B
1383/03/20	57,712	57,712	57,712	57,712	(5.0)	2	500	29M
1383/03/19	57,712	57,712	60,749	60,749	0.0	2	44	3M
1383/03/17	58,957	58,940	60,749	60,749	(0.1)	4	1K	62M
1383/03/12	59,790	59,790	60,811	60,811	0.0	2	92	6M
1383/03/11	60,177	60,000	60,814	60,814	(0.03)	4	1K	63M
1383/03/09	60,710	60,710	60,838	60,834	(0.27)	14	81K	5B
1383/03/06	60,965	60,965	60,996	60,996	(0.01)	2	3K	155M
1383/03/05	61,000	61,000	61,000	61,000	(6.95)	1	1K	61M
1383/02/05	65,554	65,554	65,555	65,555	0.0	2	206	14M
1383/02/02	65,444	65,444	66,500	65,556	(0.02)	17	8K	492M
1383/01/26	65,542	65,500	66,000	65,570	0.04	17	9K	622M
1383/01/25	65,541	65,541	65,577	65,542	0.0	6	2K	127M
1383/01/24	65,475	65,475	65,581	65,542	(0.05)	22	11K	729M
1383/01/19	65,490	65,490	65,577	65,577	(0.01)	4	2K	132M
1383/01/18	65,561	65,561	65,584	65,584	0.0	4	2K	132M
1383/01/17	65,580	65,580	65,586	65,586	0.0	2	161	11M
1383/01/16	65,585	65,585	65,587	65,587	0.0	2	221	14M
1383/01/15	65,300	65,300	65,616	65,588	(0.04)	4	3K	186M
1383/01/11	65,617	65,616	65,617	65,616	0.0	11	5K	353M
1383/01/10	65,300	65,300	65,643	65,617	(0.03)	4	1K	79M
1383/01/09	65,592	65,592	65,643	65,634	(0.04)	12	10K	657M
1382/12/27	65,642	65,598	65,663	65,663	0.0	4	333	22M
1382/12/26	65,642	65,642	65,664	65,664	0.0	2	210	14M
1382/12/25	65,666	65,650	65,666	65,665	0.0	5	990	65M
1382/12/24	65,186	65,179	67,090	65,666	0.50	16	13K	835M
1382/12/23	65,301	65,280	65,337	65,337	(0.01)	5	3K	194M
1382/12/20	65,349	65,300	65,350	65,344	(0.12)	19	64K	4B
1382/12/19	65,500	65,420	65,502	65,420	0.10	16	10K	656M
1382/12/18	65,501	65,311	65,501	65,354	0.07	18	505K	33B
1382/12/16	65,501	65,222	65,501	65,309	0.13	7	8K	517M
1382/12/13	65,912	65,205	65,913	65,222	(1.05)	10	230K	15B
1382/12/10	65,911	65,911	66,000	65,913	0.0	9	4K	287M
1382/12/09	65,879	65,879	66,000	65,911	0.05	17	7K	487M
1382/12/06	65,200	65,200	65,879	65,879	(0.07)	11	1K	86M
1382/12/05	65,889	65,889	65,922	65,922	0.0	9	3K	192M
1382/12/04	65,844	65,844	66,001	65,925	0.12	13	12K	805M
1382/12/03	66,000	65,835	66,002	65,844	0.01	7	6K	410M
1382/12/02	66,098	65,468	66,099	65,835	0.56	15	18K	1B
1382/11/29	65,000	65,000	65,500	65,468	0.72	17	108K	7B
1382/11/28	65,000	65,000	65,001	65,001	0.0	6	5K	342M
1382/11/27	65,000	64,999	65,002	65,002	(0.07)	15	20K	1B
1382/11/26	65,013	65,013	67,051	65,048	(0.04)	20	376K	25B
1382/11/20	66,065	65,014	66,065	65,073	0.01	9	3K	194M
1382/11/19	65,003	65,003	65,100	65,065	(0.46)	19	97K	6B
1382/11/18	64,240	63,998	66,099	65,365	2.14	43	125K	8B
1382/11/15	63,996	63,995	63,997	63,996	0.0	8	1K	89M
1382/11/14	63,990	63,990	64,000	63,996	(0.36)	28	38K	2B
1382/11/12	64,000	64,000	64,227	64,227	(0.04)	3	2K	130M
1382/11/11	64,354	64,250	64,354	64,250	0.10	17	8K	542M
1382/11/08	64,018	64,018	64,500	64,188	0.27	19	23K	1B
1382/11/07	64,015	64,015	64,022	64,018	(1.87)	31	30K	2B
1382/11/06	64,985	64,985	65,236	65,236	0.0	4	82	5M
1382/11/05	65,000	65,000	65,237	65,237	(0.02)	5	1K	73M
1382/11/04	65,250	65,250	65,251	65,250	0.0	6	9K	572M
1382/11/01	65,200	65,200	65,300	65,251	(0.14)	24	15K	963M
1382/10/30	65,500	64,850	65,500	65,341	0.07	9	155K	10B
1382/10/29	65,289	65,289	65,301	65,293	0.0	11	6K	400M
1382/10/28	65,294	65,294	65,295	65,294	0.0	8	38K	2B
1382/10/27	65,295	65,295	65,296	65,295	0.0	21	22K	1B
1382/10/24	65,293	65,292	65,300	65,296	0.0	20	6K	389M
1382/10/23	65,296	65,296	65,297	65,296	0.0	9	103K	7B
1382/10/22	66,100	65,271	66,100	65,296	0.04	32	112K	7B
1382/10/21	66,010	64,307	66,011	65,267	0.06	16	5K	338M
1382/10/20	67,800	65,228	67,800	65,228	1.01	7	5K	330M
1382/10/17	65,500	64,573	66,002	64,573	0.62	24	6K	395M
1382/10/16	65,000	64,177	65,000	64,177	0.04	4	942	61M
1382/10/15	64,800	64,153	64,800	64,153	0.03	3	838	54M
1382/10/14	64,200	64,034	64,204	64,135	0.73	25	84K	5B
1382/10/13	64,000	63,660	64,200	63,671	0.03	7	2K	109M
1382/10/10	64,004	63,521	64,004	63,650	0.17	10	7K	438M
1382/10/09	63,517	63,517	63,850	63,540	0.17	13	8K	503M
1382/10/08	63,503	63,435	63,800	63,435	1.58	18	21K	1B
1382/10/07	63,001	62,451	63,002	62,451	1.15	14	12K	784M
1382/10/06	62,505	61,742	62,507	61,742	0.09	9	2K	98M
1382/10/03	61,698	61,685	61,711	61,685	0.04	17	16K	971M
1382/10/02	61,694	61,599	61,696	61,661	(0.09)	24	15K	931M
1382/10/01	61,738	61,600	61,738	61,718	(0.05)	9	11K	675M
1382/09/30	61,749	61,748	61,749	61,748	0.0	24	19K	1B
1382/09/26	61,749	61,749	61,749	61,749	0.0	3	4K	276M
1382/09/25	61,749	61,749	61,749	61,749	5.00	24	148K	9B
1382/09/24	61,492	58,809	61,492	58,809	0.42	4	2K	114M
1382/09/23	59,903	58,205	59,903	58,564	2.65	18	14K	853M
1382/09/22	58,218	57,051	58,218	57,051	2.89	11	13K	744M
1382/09/19	55,724	55,446	55,735	55,446	3.18	7	19K	1B
1382/09/18	53,701	53,700	53,801	53,739	0.44	9	198K	11B
1382/09/17	53,501	53,500	53,518	53,501	0.81	43	481K	26B
1382/09/16	53,022	53,002	53,261	53,071	0.13	20	13K	678M
1382/09/15	52,988	52,988	53,600	53,002	0.05	6	1K	56M
1382/09/12	52,978	52,978	52,978	52,978	0.0	2	4K	201M
1382/09/11	44,256	44,256	54,500	52,978	22.09	12	11K	574M
1382/08/04	43,263	43,263	43,954	43,391	0.30	5	5K	212M
1382/08/03	43,263	43,200	43,263	43,262	5.00	28	67K	3B
1382/07/30	41,184	41,184	41,561	41,203	(4.95)	36	24K	982M
1382/07/23	41,562	41,562	43,351	43,351	(0.91)	2	4K	167M
1382/07/16	43,937	42,900	43,938	43,748	(0.02)	4	860	37M
1382/07/15	43,686	42,500	43,954	43,758	(0.45)	20	14K	593M
1382/07/14	43,900	43,000	43,954	43,954	(0.16)	5	2K	65M
1382/07/08	44,020	44,020	44,120	44,024	0.01	5	1K	53M
1382/07/07	42,044	42,044	44,020	44,020	(0.53)	2	2K	99M
1382/07/06	44,256	44,256	44,256	44,256	0.0	2	100	4M
1382/07/05	44,256	44,256	44,256	44,256	0.0	6	3K	131M
1382/07/01	44,600	44,256	44,603	44,256	0.06	3	2K	73M
1382/06/31	43,999	43,998	45,000	44,229	0.14	52	120K	5B
1382/06/30	44,000	44,000	44,167	44,167	(0.02)	4	1K	44M
1382/06/29	44,176	44,168	44,176	44,175	0.0	3	780	34M
1382/06/26	44,176	44,176	44,176	44,176	(5.0)	40	23K	1B
1382/06/24	44,176	44,176	46,501	46,501	0.0	4	92	4M
1382/06/23	44,176	44,176	46,501	46,501	0.0	2	167	7M
1382/06/17	44,176	44,176	46,501	46,501	0.0	2	1K	45M
1382/06/09	44,176	44,176	46,501	46,501	0.0	18	5K	232M
1382/06/05	45,907	45,907	46,501	46,501	0.0	2	13	597K
1382/06/03	45,955	45,955	46,501	46,501	0.0	2	15	690K
1382/06/01	45,993	45,993	46,501	46,501	0.0	5	628	29M
1382/05/29	46,500	46,500	46,501	46,501	0.0	2	770	36M
1382/05/28	46,980	46,501	46,980	46,501	(1.06)	13	4K	186M
1382/05/27	47,378	47,000	47,378	47,000	(1.05)	4	2K	102M
1382/05/25	47,500	47,500	47,500	47,500	(1.04)	1	1K	48M
1382/05/22	48,000	48,000	48,000	48,000	(2.04)	2	3K	144M
1382/05/20	49,000	48,500	49,000	49,000	(1.01)	5	11K	561M
1382/05/19	49,001	49,001	49,500	49,500	0.0	21	20K	967M
1382/05/18	49,699	49,001	49,700	49,500	(0.78)	7	3K	137M
1382/05/13	49,890	49,880	49,891	49,890	0.0	17	13K	632M
1382/05/12	49,888	49,888	49,890	49,890	0.0	6	2K	79M
1382/05/08	49,890	49,890	49,891	49,890	0.0	18	17K	839M
1382/05/07	49,709	49,703	49,890	49,890	0.57	14	9K	429M
1382/05/06	49,500	49,500	49,607	49,607	0.22	14	108K	5B
1382/05/05	52,033	49,500	52,033	49,500	(4.87)	13	8K	432M
1382/05/04	52,033	52,033	52,033	52,033	0.0	8	5K	284M
1382/05/01	52,033	51,999	52,035	52,033	0.06	32	108K	6B
1382/04/31	52,488	52,000	53,000	52,000	(2.99)	21	11K	570M
1382/04/30	53,582	53,581	53,600	53,600	0.04	15	23K	1B
1382/04/29	53,553	53,540	53,581	53,581	0.07	31	21K	1B
1382/04/28	53,504	53,500	53,542	53,542	0.07	13	7K	395M
1382/04/25	53,500	53,500	53,504	53,504	0.01	11	9K	469M
1382/04/24	53,017	53,016	53,500	53,500	0.94	9	5K	247M
1382/04/23	53,000	53,000	53,001	53,001	0.0	4	353K	19B
1382/04/22	53,222	53,000	53,222	53,000	4.56	11	6K	319M
1382/04/21	48,300	48,300	50,688	50,688	5.00	14	29K	1B
1382/04/18	48,233	48,232	48,278	48,275	0.15	25	39K	2B
1382/04/17	48,061	48,061	48,205	48,205	0.32	7	2K	79M
1382/04/16	47,900	47,900	48,050	48,050	0.99	16	15K	732M
1382/04/15	47,530	47,530	47,581	47,581	0.15	13	4K	211M
1382/04/14	46,757	46,757	47,512	47,512	1.62	13	6K	280M
1382/04/11	46,615	46,615	46,755	46,755	0.31	7	10K	478M
1382/04/10	46,525	46,525	46,612	46,612	0.19	9	2K	97M
1382/04/09	46,500	46,489	46,525	46,525	0.08	16	9K	405M
1382/04/08	46,485	46,300	46,490	46,489	0.01	34	49K	2B
1382/04/07	46,510	46,484	46,701	46,485	(0.46)	14	39K	2B
1382/04/04	46,501	46,407	46,701	46,701	0.0	14	75K	3B
1382/04/03	46,416	46,416	46,701	46,701	0.63	69	78K	4B
1382/04/02	46,406	46,406	46,410	46,410	0.02	11	31K	1B
1382/04/01	46,450	46,002	46,453	46,400	0.87	12	6K	292M
1382/03/31	45,606	45,600	46,000	46,000	0.88	15	14K	628M
1382/03/28	45,597	45,100	45,650	45,600	1.33	23	44K	2B
1382/03/27	44,502	44,500	45,000	45,000	2.24	9	4K	194M
1382/03/26	45,587	43,796	45,589	44,015	(3.62)	21	8K	380M
1382/03/25	45,671	45,670	45,672	45,670	(0.93)	5	4K	183M
1382/03/24	47,000	46,100	47,000	46,100	(1.91)	11	6K	270M
1382/03/21	46,999	46,997	47,200	47,000	(1.03)	28	28K	1B
1382/03/20	47,488	45,680	47,489	47,489	4.37	24	137K	6B
1382/03/19	45,228	45,228	45,500	45,500	0.60	9	7K	338M
1382/03/18	45,056	45,056	45,228	45,228	0.42	54	52K	2B
1382/03/17	42,002	42,002	45,037	45,037	(0.25)	9	13K	567M
1382/02/27	44,700	44,700	45,148	45,148	1.00	63	187K	8B
1382/02/24	44,699	44,698	44,999	44,701	0.0	37	28K	1B
1382/02/23	44,500	44,500	44,888	44,701	0.58	28	30K	1B
1382/02/22	44,444	44,440	44,444	44,444	1.00	32	24K	1B
1382/02/21	43,850	43,839	44,273	44,004	0.39	22	20K	885M
1382/02/20	43,399	43,398	43,835	43,835	1.00	38	39K	2B
1382/02/17	43,401	43,401	43,401	43,401	(1.0)	22	14K	618M
1382/02/16	43,839	43,839	43,839	43,839	(1.0)	8	2K	75M
1382/02/15	44,723	44,281	45,170	44,281	(0.99)	15	170K	8B
1382/02/14	44,723	44,723	44,723	44,723	1.00	41	53K	2B
1382/02/13	44,281	44,281	44,281	44,281	1.00	12	22K	979M
1382/02/10	40,512	40,512	43,843	43,843	21.06	20	39K	2B
1382/01/26	35,900	35,900	36,215	36,215	1.00	9	5K	168M
1382/01/25	35,502	35,502	35,857	35,857	1.00	6	13K	480M
1382/01/24	35,509	35,500	35,510	35,502	0.01	27	291K	10B
1382/01/23	35,534	35,500	35,534	35,500	0.0	13	111K	4B
1382/01/20	35,535	35,500	35,535	35,500	0.90	16	74K	3B
1382/01/19	35,184	35,184	35,184	35,184	1.00	9	11K	394M
1382/01/18	34,836	34,836	34,836	34,836	1.00	15	14K	491M
1382/01/09	34,492	34,492	34,492	34,492	0.11	2	303	10M
1382/01/06	34,433	34,433	34,454	34,454	0.06	5	590	20M
1381/12/28	34,091	34,091	34,435	34,435	0.0	42	19K	649M
1381/12/26	34,435	34,435	34,435	34,435	(1.0)	22	120K	4B
1381/12/24	34,782	34,782	34,782	34,782	(0.03)	2	271	9M
1381/12/21	34,794	34,794	34,794	34,794	(1.0)	2	500	17M
1381/12/18	35,145	35,145	35,145	35,145	(1.0)	4	591	21M
1381/12/11	35,499	35,499	35,499	35,499	(1.0)	1	1K	35M
1381/12/06	35,863	35,857	35,863	35,857	(0.13)	5	1K	49M
1381/12/03	35,898	35,897	36,000	35,902	0.01	27	12K	446M
1381/11/30	35,544	35,543	35,898	35,897	(0.01)	21	11K	397M
1381/11/28	35,902	35,543	35,902	35,902	0.0	14	58K	2B
1381/11/27	35,902	35,902	36,264	35,902	(1.0)	51	87K	3B
1381/11/26	36,264	36,264	36,264	36,264	(1.0)	1	1K	36M
1381/11/21	36,630	36,630	36,630	36,630	(1.0)	1	2K	73M
1381/11/20	37,000	37,000	37,000	37,000	(1.0)	8	10K	370M
1381/11/19	37,373	37,373	37,373	37,373	0.01	1	120	4M
1381/11/16	36,890	36,700	37,374	37,370	0.87	18	13K	478M
1381/11/15	37,005	37,000	37,049	37,049	0.12	23	50K	2B
1381/11/14	37,005	36,948	37,005	37,005	0.0	27	57K	2B
1381/11/13	36,950	36,940	37,006	37,004	0.17	21	196K	7B
1381/11/12	36,940	36,940	36,941	36,941	1.00	38	40K	1B
1381/11/09	36,576	36,576	36,576	36,576	1.00	14	16K	594M
1381/11/08	36,214	36,214	36,214	36,214	1.00	14	9K	323M
1381/11/07	35,853	35,853	35,856	35,856	0.0	27	15K	539M
1381/11/06	35,856	35,850	35,856	35,856	1.00	43	48K	2B
1381/11/05	35,501	35,501	35,501	35,501	1.00	15	19K	663M
1381/11/02	35,150	35,150	35,150	35,150	1.00	8	10K	369M
1381/11/01	34,802	34,802	34,802	34,802	1.00	28	23K	816M
1381/10/30	34,458	34,458	34,458	34,458	1.00	10	5K	158M
1381/10/29	34,117	34,117	34,117	34,117	1.00	26	6K	193M
1381/10/28	33,780	33,780	33,780	33,780	1.00	13	11K	367M
1381/10/25	33,446	33,446	33,446	33,446	1.00	5	10K	341M
1381/10/24	33,115	33,115	33,115	33,115	1.00	10	3K	89M
1381/10/23	32,788	32,788	32,788	32,788	1.00	11	3K	112M
1381/10/22	32,464	32,464	32,464	32,464	1.00	4	2K	71M
1381/10/21	32,143	32,143	32,143	32,143	1.00	26	8K	254M
1381/10/18	31,532	31,532	31,825	31,825	1.00	12	4K	120M
1381/10/17	31,497	31,495	31,510	31,510	0.05	24	20K	630M
1381/10/16	31,496	31,494	31,498	31,495	0.0	28	141K	4B
1381/10/15	31,400	31,399	31,713	31,496	0.31	18	667K	21B
1381/10/14	31,091	31,091	31,400	31,400	1.00	13	8K	244M
1381/10/11	31,089	31,089	31,090	31,090	0.99	11	16K	501M
1381/10/10	30,486	30,480	30,784	30,784	1.00	20	33K	1B
1381/10/08	30,480	30,480	30,480	30,480	1.00	31	57K	2B
1381/10/07	30,179	30,179	30,179	30,179	1.00	6	1K	31M
1381/10/04	29,881	29,881	29,881	29,881	1.00	6	7K	198M
1381/10/03	29,586	29,586	29,586	29,586	0.96	15	12K	349M
1381/10/02	29,304	29,304	29,306	29,305	(1.0)	34	29K	847M
1381/10/01	30,182	29,600	30,182	29,600	(0.95)	23	42K	1B
1381/09/30	29,884	29,884	29,884	29,884	1.00	5	3K	75M
1381/09/27	29,589	29,589	29,589	29,589	1.00	8	5K	136M
1381/09/26	29,297	29,290	29,297	29,297	1.00	12	7K	193M
1381/09/25	29,004	29,004	29,007	29,007	0.01	5	1K	37M
1381/09/24	29,004	28,993	29,247	29,003	0.16	24	189K	5B
1381/09/23	28,939	28,939	28,958	28,958	0.06	13	7K	193M
1381/09/20	28,940	28,940	29,220	28,940	(0.97)	14	7K	212M
1381/09/19	29,525	29,223	29,525	29,223	(0.03)	64	78K	2B
1381/09/18	29,233	29,233	29,233	29,233	1.00	1	1K	29M
1381/09/17	28,944	28,944	28,944	28,944	1.00	1	1K	29M
1381/09/16	28,658	28,658	28,658	28,658	1.00	12	15K	430M
1381/09/12	28,375	28,375	28,375	28,375	1.00	25	16K	464M
1381/09/11	28,095	28,095	28,095	28,095	1.00	16	3K	91M
1381/09/10	27,817	27,817	27,817	27,817	1.00	15	33K	904M
1381/09/09	27,400	27,400	27,542	27,542	1.00	5	1K	35M
1381/09/05	26,999	26,999	27,270	27,270	1.00	4	3K	83M
1381/09/04	26,999	26,999	27,001	27,000	0.0	13	10K	271M
1381/09/03	27,001	26,900	27,100	27,001	0.38	40	30K	807M
1381/09/02	26,892	26,880	26,900	26,900	(0.37)	17	15K	394M
1381/08/28	27,009	27,000	27,009	27,000	(0.4)	5	1K	33M
1381/08/27	27,110	27,109	27,110	27,109	0.0	2	1K	29M
1381/08/26	27,107	27,106	27,110	27,109	0.03	21	5K	146M
1381/08/25	27,000	27,000	27,102	27,102	0.34	8	5K	125M
1381/08/22	26,900	26,900	27,017	27,010	(0.02)	27	30K	821M
1381/08/21	27,000	27,000	27,021	27,016	0.24	21	18K	481M
1381/08/20	26,900	26,900	26,950	26,950	0.18	6	8K	209M
1381/08/19	26,879	26,879	26,903	26,902	0.0	25	20K	531M
1381/08/18	27,000	26,902	27,000	26,903	(0.36)	12	6K	160M
1381/08/15	26,892	26,892	27,000	27,000	0.40	14	5K	128M
1381/08/14	26,892	26,798	26,892	26,892	1.00	57	37K	994M
1381/08/13	26,626	26,626	26,626	26,626	1.00	3	3K	90M
1381/08/12	25,841	25,841	26,363	26,363	1.00	58	82K	2B
1381/08/11	26,102	26,102	26,102	26,102	(1.0)	24	18K	458M
1381/08/04	26,365	26,365	26,365	26,365	(1.0)	5	2K	42M
1381/08/01	26,631	26,631	26,631	26,631	(2.5)	11	1K	36M
1381/07/14	27,313	27,313	27,313	27,313	(2.5)	1	2K	55M
1381/07/10	28,013	28,013	28,013	28,013	(2.5)	4	5K	140M
1381/07/09	29,167	28,731	29,167	28,731	(2.5)	12	4K	116M
1381/07/08	29,467	29,467	29,467	29,467	(1.0)	2	1K	32M
1381/07/06	29,765	29,765	29,765	29,765	(1.0)	1	1K	30M
1381/07/01	30,065	30,065	30,065	30,065	(1.0)	4	6K	188M
1381/06/27	30,370	30,368	30,370	30,368	0.0	6	2K	61M
1381/06/26	30,370	29,998	30,370	30,369	0.99	35	34K	1B
1381/06/25	29,770	29,770	30,070	30,070	0.0	88	71K	2B
1381/06/20	30,070	30,070	30,070	30,070	(1.0)	3	20K	603M
1381/06/19	30,373	30,373	30,373	30,373	(1.0)	24	33K	1B
1381/06/18	30,679	30,679	30,679	30,679	(1.0)	1	1K	43M
1381/06/12	31,302	30,988	31,302	30,988	(1.0)	27	22K	676M
1381/06/11	31,300	31,300	31,400	31,301	0.0	25	17K	535M
1381/06/10	31,008	30,987	31,300	31,300	0.0	60	58K	2B
1381/06/09	31,772	31,300	31,787	31,300	(1.81)	25	9K	289M
1381/06/06	31,878	31,878	31,878	31,878	1.00	43	32K	1B
1381/06/05	31,563	31,563	31,563	31,563	1.00	32	32K	1B
1381/06/04	31,251	31,251	31,251	31,251	1.00	11	5K	162M
1381/06/03	30,942	30,942	30,942	30,942	1.00	19	31K	952M
1381/06/02	30,636	30,636	30,636	30,636	1.00	9	7K	214M
1381/05/30	30,333	30,333	30,333	30,333	1.00	12	7K	227M
1381/05/29	29,302	29,302	30,033	30,033	2.50	30	14K	410M
1381/05/28	29,300	29,300	29,302	29,301	0.0	19	18K	533M
1381/05/27	29,301	29,299	29,301	29,300	0.0	28	20K	573M
1381/05/26	29,300	29,300	29,300	29,300	0.0	17	10K	281M
1381/05/23	29,300	29,200	29,302	29,300	0.0	41	101K	3B
1381/05/22	29,299	29,299	29,301	29,300	(0.68)	15	20K	573M
1381/05/20	30,001	29,500	30,001	29,500	(1.67)	33	68K	2B
1381/05/19	30,000	30,000	30,118	30,001	(0.39)	35	32K	948M
1381/05/16	30,135	29,999	30,135	30,117	2.44	32	59K	2B
1381/05/15	29,000	29,000	29,499	29,400	1.38	40	21K	609M
1381/05/14	28,616	28,616	29,000	29,000	1.35	41	24K	701M
1381/05/13	29,242	28,602	29,242	28,615	(2.14)	21	12K	334M
1381/05/12	29,990	29,241	30,005	29,242	(2.49)	50	58K	2B
1381/05/09	30,490	29,000	31,200	29,990	6.73	54	79K	2B
1381/04/19	27,850	27,850	28,102	28,100	0.95	48	55K	2B
1381/04/18	27,836	27,834	27,836	27,836	2.50	44	80K	2B
1381/04/17	26,508	26,508	27,158	27,158	2.50	4	3K	92M
1381/04/16	26,496	25,850	26,496	26,496	2.50	23	146K	4B
1381/04/15	25,850	25,655	25,850	25,850	1.17	11	6K	145M
1381/04/12	25,405	25,402	25,551	25,550	0.58	16	6K	152M
1381/04/11	25,215	25,000	25,625	25,402	1.61	23	120K	3B
1381/04/10	25,215	24,228	25,215	25,000	1.63	21	967K	24B
1381/04/09	24,050	24,002	24,600	24,600	2.50	38	57K	1B
1381/04/08	23,921	23,920	24,000	24,000	1.33	26	503K	12B
1381/04/05	23,683	23,683	23,685	23,685	0.02	2	720	17M
1381/04/04	23,451	23,451	23,900	23,681	0.99	17	711K	17B
1381/04/03	23,449	23,446	23,450	23,450	0.02	4	2K	57M
1381/04/02	23,446	23,446	23,450	23,446	0.0	52	132K	3B
1381/04/01	23,446	23,445	23,447	23,446	0.0	16	6K	142M
1381/03/29	23,446	23,446	23,446	23,446	0.0	4	2K	40M
1381/03/28	23,443	23,443	23,446	23,446	0.0	18	64K	2B
1381/03/27	23,444	23,245	23,446	23,446	0.02	16	118K	3B
1381/03/26	23,211	23,209	23,442	23,442	1.00	45	177K	4B
1381/03/25	23,168	23,164	23,211	23,210	0.13	93	52K	1B
1381/03/22	23,188	23,179	23,189	23,179	(0.13)	7	3K	76M
1381/03/20	23,210	23,210	23,210	23,210	(1.0)	27	12K	279M
1381/03/19	23,444	23,444	23,444	23,444	(1.0)	13	5K	117M
1381/03/13	23,680	23,680	23,680	23,680	(1.0)	20	25K	592M
1381/03/11	23,919	23,919	23,919	23,919	(1.0)	3	600	14M
1381/03/07	24,160	24,160	24,160	24,160	(1.0)	1	205	5M
1381/03/06	24,404	24,404	24,404	24,404	(1.0)	12	20K	499M
1381/03/05	24,650	24,650	24,650	24,650	(1.0)	2	1K	25M
1381/03/01	24,898	24,898	24,898	24,898	(1.0)	2	2K	39M
1381/02/31	25,149	25,149	25,150	25,149	(0.02)	5	382	10M
1381/02/30	25,150	25,150	25,403	25,154	0.01	8	213K	5B
1381/02/29	24,654	24,654	25,152	25,152	1.00	40	28K	704M
1381/02/28	24,904	24,903	24,904	24,903	(1.0)	3	1K	31M
1381/02/22	24,906	24,906	25,156	25,154	(0.01)	23	213K	5B
1381/02/18	25,157	25,157	25,157	25,157	(1.0)	18	14K	358M
1381/02/16	25,418	25,411	25,418	25,411	(0.02)	19	21K	530M
1381/02/15	25,417	25,168	25,417	25,417	1.00	18	7K	184M
1381/02/14	25,417	25,166	25,417	25,166	0.0	22	41K	1B
1381/02/11	25,166	25,166	25,166	25,166	1.00	9	7K	173M
1381/02/10	24,917	24,917	24,917	24,917	1.00	23	54K	1B
1381/02/09	24,671	24,671	24,671	24,671	1.00	6	2K	50M
1381/02/08	24,427	24,427	24,427	24,427	1.00	10	6K	148M
1381/02/07	24,186	24,186	24,186	24,186	0.01	17	10K	252M
1381/02/04	24,184	24,184	24,184	24,184	0.01	37	29K	711M
1381/02/03	24,182	24,182	24,182	24,182	0.01	16	9K	216M
1381/02/02	24,180	24,180	24,180	24,180	0.01	11	4K	108M
1381/02/01	24,178	24,178	24,178	24,178	0.01	12	6K	142M
1381/01/31	24,176	24,176	24,176	24,176	0.01	36	20K	489M
1381/01/28	24,174	24,174	24,174	24,174	0.01	110	279K	7B
1381/01/27	24,172	24,172	24,172	24,172	0.01	33	16K	382M
1381/01/26	24,170	24,168	24,170	24,170	1.00	137	47K	1B
1381/01/25	23,931	23,931	23,931	23,931	1.00	10	6K	138M
1381/01/24	20,773	20,773	24,003	23,695	33.67	50	15K	364M
1380/11/16	17,727	17,727	17,727	17,727	0.0	3	2K	27M
1380/11/13	17,727	17,727	18,083	17,727	(0.99)	41	28K	493M
1380/11/10	17,904	17,904	17,904	17,904	1.00	14	7K	133M
1380/11/09	17,727	17,727	17,727	17,727	1.00	15	6K	107M
1380/11/08	17,552	17,552	17,552	17,552	1.00	4	2K	28M
1380/11/07	17,379	17,379	17,379	17,379	1.00	13	2K	42M
1380/11/03	17,207	17,207	17,207	17,207	1.00	6	3K	52M
1380/11/01	17,027	17,026	17,037	17,037	0.08	16	7K	123M
1380/10/30	17,024	17,024	17,024	17,024	1.00	12	6K	110M
1380/10/29	16,856	16,856	16,856	16,856	0.99	10	5K	92M
1380/10/26	16,690	16,690	16,690	16,690	1.00	6	3K	53M
1380/10/25	16,525	16,525	16,525	16,525	1.00	7	2K	34M
1380/10/24	16,300	16,300	16,362	16,362	1.00	8	5K	79M
1380/10/23	16,141	16,140	16,200	16,200	0.40	24	27K	439M
1380/10/22	16,133	16,133	16,150	16,135	(0.09)	40	47K	758M
1380/10/18	16,130	16,130	16,150	16,150	0.12	11	8K	134M
1380/10/17	16,120	16,118	16,130	16,130	0.09	9	4K	67M
1380/10/16	16,108	16,108	16,268	16,115	0.05	31	16K	255M
1380/10/15	16,108	16,106	16,108	16,107	0.01	8	3K	45M
1380/10/12	16,106	16,106	16,106	16,106	1.00	7	5K	73M
1380/10/11	15,947	15,947	15,947	15,947	0.99	5	5K	73M
1380/10/10	15,790	15,790	15,790	15,790	1.00	8	1K	21M
1380/10/09	15,634	15,634	15,634	15,634	0.99	16	5K	75M
1380/10/05	15,480	15,480	15,480	15,480	1.00	6	4K	68M
1380/10/04	15,327	15,327	15,327	15,327	0.99	10	3K	52M
1380/10/03	15,176	15,176	15,176	15,176	1.00	10	4K	66M
1380/10/02	15,000	14,921	15,026	15,026	0.99	5	4K	54M
1380/10/01	14,806	14,805	14,878	14,878	0.55	21	14K	206M
1380/09/28	14,796	14,796	14,796	14,796	1.00	14	22K	319M
1380/09/26	14,651	14,650	14,651	14,650	0.03	3	147	2M
1380/09/24	14,646	14,646	14,646	14,646	1.00	6	2K	34M
1380/09/21	14,501	14,501	14,501	14,501	0.01	1	100	1M
1380/09/20	14,416	14,416	14,501	14,500	0.0	16	5K	74M
1380/09/19	14,395	14,391	14,500	14,500	0.79	36	16K	230M
1380/09/18	14,362	14,362	14,386	14,386	0.29	5	3K	40M
1380/09/17	14,218	14,218	14,344	14,344	1.00	12	9K	124M
1380/09/13	14,200	14,200	14,203	14,202	0.28	6	3K	49M
1380/09/12	14,304	14,163	14,304	14,163	0.0	8	428K	6B
1380/09/11	14,030	14,029	14,163	14,163	1.00	13	10K	144M
1380/09/10	14,162	14,023	14,162	14,023	0.01	9	4K	61M
1380/09/07	13,884	13,884	14,022	14,022	0.99	9	48K	665M
1380/09/06	13,747	13,747	13,884	13,884	1.00	10	5K	66M
1380/09/05	13,747	13,747	13,747	13,747	1.00	3	2K	32M
1380/09/04	13,611	13,611	13,611	13,611	0.99	5	2K	25M
1380/09/03	13,301	13,301	13,477	13,477	1.00	11	6K	79M
1380/08/30	13,223	13,223	13,344	13,344	0.93	19	50K	662M
1380/08/29	13,218	13,218	13,221	13,221	0.07	6	2K	23M
1380/08/28	13,211	13,211	13,212	13,212	0.01	10	6K	74M
1380/08/27	13,300	13,211	13,300	13,211	(0.96)	27	21K	281M
1380/08/26	13,339	13,206	13,339	13,339	0.0	17	12K	165M
1380/08/23	13,340	13,339	13,342	13,339	0.0	20	6K	79M
1380/08/22	13,339	13,337	13,339	13,339	0.0	6	4K	55M
1380/08/21	13,339	13,339	13,339	13,339	1.00	64	40K	534M
1380/08/20	13,207	13,207	13,207	13,207	0.99	3	1K	14M
1380/08/19	13,077	13,077	13,077	13,077	1.00	20	7K	87M
1380/08/16	12,948	12,948	12,948	12,948	1.00	15	6K	82M
1380/08/15	12,820	12,820	12,820	12,820	0.99	36	20K	253M
1380/08/13	12,694	12,694	12,694	12,694	0.99	8	2K	28M
1380/08/08	12,569	12,569	12,569	12,569	1.00	1	720	9M
1380/08/07	12,445	12,445	12,445	12,445	1.00	2	286	4M
1380/07/30	12,300	12,300	12,322	12,322	1.00	3	662	8M
1380/07/29	12,100	12,100	12,200	12,200	0.83	4	6K	73M
1380/07/28	11,999	11,999	12,100	12,100	0.83	18	19K	226M
1380/07/25	12,001	12,000	12,001	12,000	0.0	22	27K	327M
1380/07/24	11,998	11,998	12,000	12,000	0.01	16	11K	131M
1380/07/22	11,999	11,999	11,999	11,999	(0.01)	1	100	1M
1380/07/21	12,000	12,000	12,000	12,000	0.0	9	5K	55M
1380/07/18	11,999	11,998	12,000	12,000	0.0	26	41K	487M
1380/07/17	12,000	12,000	12,000	12,000	(0.94)	19	16K	188M
1380/07/16	12,115	12,114	12,115	12,114	0.98	7	6K	71M
1380/07/14	11,996	11,996	11,996	11,996	0.99	2	1K	14M
1380/07/11	11,761	11,761	11,878	11,878	0.99	8	5K	58M
1380/07/10	11,739	11,739	11,761	11,761	0.97	7	6K	65M
1380/07/08	11,599	11,599	11,648	11,648	(0.02)	7	9K	108M
1380/07/07	11,534	11,534	11,650	11,650	0.0	13	10K	118M
1380/07/04	11,651	11,650	11,651	11,650	(0.94)	2	2K	23M
1380/07/02	11,761	11,761	11,761	11,761	(0.99)	16	11K	127M
1380/07/01	11,761	11,761	11,879	11,879	0.0	5	4K	47M
1380/06/31	11,879	11,879	11,879	11,879	0.0	1	337	4M
1380/06/27	11,880	11,879	11,880	11,879	(0.01)	2	6K	67M
1380/06/26	11,880	11,880	11,880	11,880	0.0	1	2K	18M
1380/06/25	11,880	11,880	11,880	11,880	0.0	1	1M	12B
1380/06/24	11,880	11,800	11,880	11,880	0.0	12	11K	133M
1380/06/21	12,000	11,880	12,000	11,880	(1.0)	2	883	11M
1380/06/20	12,000	12,000	12,000	12,000	0.0	2	830	10M
1380/06/18	12,000	12,000	12,000	12,000	0.0	5	3K	41M
1380/06/17	12,100	11,998	12,100	12,000	(0.83)	16	8K	91M
1380/06/14	12,000	11,999	12,100	12,100	0.01	12	6K	75M
1380/06/13	11,934	11,934	12,099	12,099	(1.14)	12	17K	200M
1380/06/12	12,239	12,239	12,239	12,239	(0.01)	1	81	991K
1380/06/11	12,430	12,240	12,430	12,240	(2.08)	4	3K	40M
1380/06/10	12,500	12,500	12,500	12,500	(0.25)	1	500	6M
1380/06/07	12,535	12,531	12,535	12,531	(0.04)	11	45K	559M
1380/06/06	12,533	12,532	12,536	12,536	0.03	5	9K	114M
1380/06/05	12,532	12,532	12,532	12,532	0.0	7	4K	46M
1380/06/04	12,502	12,501	12,532	12,532	0.25	6	16K	198M
1380/06/03	12,418	12,418	12,501	12,501	0.67	24	27K	331M
1380/05/31	12,418	12,417	12,418	12,418	(1.06)	16	10K	121M
1380/05/30	12,418	12,418	12,551	12,551	(1.45)	22	17K	216M
1380/05/29	12,864	12,736	12,992	12,736	(1.0)	38	30K	389M
1380/05/28	12,864	12,864	12,864	12,864	2.49	2	1K	13M
1380/05/27	12,551	12,551	12,551	12,551	2.50	21	14K	177M
1380/05/24	11,002	11,002	12,245	12,245	3.26	12	11K	129M
1380/04/24	11,858	11,858	11,858	11,858	1.00	8	6K	67M
1380/04/23	11,741	11,741	11,741	11,741	1.00	5	5K	61M
1380/04/20	11,625	11,625	11,625	11,625	1.00	6	2K	26M
1380/04/18	11,510	11,510	11,510	11,510	0.99	4	10K	119M
1380/04/17	11,397	11,397	11,397	11,397	0.99	18	20K	228M
1380/04/16	11,285	11,285	11,285	11,285	0.99	3	1K	15M
1380/04/13	11,174	11,174	11,174	11,174	0.99	3	3K	34M
1380/04/12	10,955	10,955	11,064	11,064	0.99	2	1K	15M
1380/04/11	10,847	10,826	10,955	10,955	1.00	10	7K	71M
1380/04/10	10,847	10,740	10,847	10,847	1.00	5	6K	63M
1380/04/09	10,700	10,700	10,740	10,740	0.0	4	5K	52M
1380/04/06	10,739	10,739	10,740	10,740	0.0	7	5K	51M
1380/04/04	10,740	10,740	10,740	10,740	(0.01)	4	3K	31M
1380/04/03	10,740	10,740	10,741	10,741	0.96	5	2K	17M
1380/04/02	10,530	10,530	10,639	10,639	1.00	21	37K	389M
1380/03/29	10,533	10,529	10,536	10,534	0.0	60	37K	395M
1380/03/28	10,639	10,534	10,639	10,534	(1.0)	16	11K	117M
1380/03/27	10,743	10,640	10,744	10,640	0.02	26	20K	213M
1380/03/26	10,638	10,638	10,638	10,638	1.00	4	1K	15M
1380/03/23	10,533	10,533	10,533	10,533	1.00	47	44K	459M
1380/03/22	10,429	10,429	10,429	10,429	1.00	12	7K	72M
1380/03/21	10,326	10,326	10,326	10,326	1.00	2	2K	15M
1380/03/19	10,224	10,224	10,224	10,224	1.00	6	5K	47M
1380/03/16	10,123	10,123	10,123	10,123	1.00	4	4K	40M
1380/03/13	10,023	10,023	10,023	10,023	1.00	7	10K	104M
1380/03/08	9,924	9,924	9,924	9,924	1.00	3	1K	10M
1380/03/06	9,826	9,826	9,826	9,826	1.00	3	2K	21M
1380/03/05	9,729	9,729	9,729	9,729	1.00	4	4K	41M
1380/03/02	9,633	9,633	9,633	9,633	1.00	1	1K	13M
1380/02/31	9,538	9,538	9,538	9,538	1.00	4	1K	11M
1380/02/30	9,444	9,444	9,444	9,444	0.99	5	6K	58M
1380/02/26	9,351	9,351	9,351	9,351	0.99	27	22K	205M
1380/02/25	9,259	9,259	9,259	9,259	0.99	7	10K	95M
1380/02/23	9,168	9,168	9,168	9,168	0.99	6	6K	52M
1380/02/22	9,078	9,078	9,078	9,078	0.99	5	7K	66M
1380/02/19	8,989	8,989	8,989	8,989	1.00	7	4K	35M
1380/02/18	8,500	8,500	8,900	8,900	6.04	9	18K	159M
1380/02/08	8,393	8,393	8,393	8,393	1.00	2	1K	8M
1380/02/05	8,300	8,233	8,310	8,310	0.95	9	4K	34M
1380/02/04	8,212	8,211	8,232	8,232	0.26	15	6K	48M
1380/02/03	8,260	8,201	8,270	8,211	(0.63)	12	4K	32M
1380/02/02	8,250	8,250	8,263	8,263	0.16	6	1K	9M
1380/02/01	8,247	8,247	8,250	8,250	0.23	7	2K	18M
1380/01/29	8,200	8,151	8,231	8,231	0.99	12	10K	81M
1380/01/28	8,045	8,045	8,150	8,150	1.32	13	16K	130M
1380/01/27	8,044	8,043	8,044	8,044	0.0	27	22K	179M
1380/01/26	8,044	8,044	8,044	8,044	0.0	1	364	3M
1380/01/25	8,044	8,044	8,044	8,044	(2.45)	4	2K	16M
1380/01/21	8,246	8,246	8,246	8,246	0.0	1	35	289K
1380/01/20	8,246	8,246	8,246	8,246	(0.01)	1	285	2M
1380/01/19	8,247	8,247	8,247	8,247	0.0	1	500	4M
1380/01/18	8,247	8,247	8,247	8,247	(0.02)	2	266	2M
1380/01/07	8,045	8,045	8,249	8,249	0.0	3	19K	150M