Name: سیمان تهران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان‌ تهران
ستران(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	13,740	13,740	13,850	13,740	(2.97)	994	21M	291B
1405/06/28	14,800	14,110	14,800	14,160	(2.61)	472	7M	99B
1405/06/25	14,500	14,400	15,180	14,540	(2.02)	1,410	22M	318B
1405/06/24	14,450	14,450	15,110	14,840	(0.34)	1,578	34M	512B
1405/06/23	15,000	14,880	15,100	14,890	(2.93)	865	14M	203B
1405/06/22	15,880	15,010	15,930	15,340	(0.84)	2,377	45M	688B
1405/06/21	16,000	15,320	16,000	15,470	(2.03)	3,015	43M	658B
1405/06/18	16,050	15,220	16,070	15,790	1.15	3,302	64M	1T
1405/06/17	15,610	15,610	15,610	15,610	2.97	382	13M	209B
1405/06/16	15,160	15,160	15,160	15,160	2.99	301	11M	166B
1405/06/15	14,720	14,720	14,720	14,720	2.94	294	10M	151B
1405/06/14	14,300	14,300	14,300	14,300	2.95	404	14M	201B
1405/06/11	13,260	13,260	14,080	13,890	1.61	1,042	29M	400B
1405/06/10	13,770	13,000	13,800	13,670	2.01	1,615	32M	437B
1405/06/09	13,050	13,000	13,440	13,400	2.68	1,442	27M	363B
1405/06/08	13,030	12,840	13,060	13,050	2.92	920	21M	278B
1405/06/07	13,030	12,840	13,060	13,050	2.92	920	21M	278B
1405/06/04	12,680	12,500	12,680	12,680	2.92	684	15M	190B
1405/06/03	12,280	12,020	12,330	12,320	2.84	561	14M	174B
1405/06/02	12,180	11,830	12,260	11,980	(1.72)	793	10M	114B
1405/06/01	11,900	11,830	12,410	12,190	1.16	1,389	20M	241B
1405/05/31	12,130	11,820	12,220	12,050	1.52	993	15M	179B
1405/05/28	11,780	11,780	12,130	11,870	(2.22)	1,981	26M	314B
1405/05/27	12,300	12,100	12,340	12,140	(2.65)	1,860	27M	332B
1405/05/26	12,580	12,300	12,610	12,470	1.46	983	14M	175B
1405/05/25	12,280	12,280	12,570	12,290	(2.85)	2,680	69M	849B
1405/05/24	12,940	12,630	12,940	12,650	(2.84)	399	7M	84B
1405/05/21	13,190	12,430	13,190	13,020	1.64	2,454	40M	519B
1405/05/20	13,190	12,430	13,190	13,020	1.64	2,454	40M	519B
1405/05/19	12,810	12,810	12,810	12,810	2.97	248	8M	97B
1405/05/18	12,440	12,440	12,440	12,440	2.98	208	5M	62B
1405/05/07	13,580	13,100	13,630	13,610	2.79	1,523	42M	576B
1405/05/06	13,280	12,690	13,280	13,240	2.64	1,021	28M	365B
1405/05/05	12,900	12,890	12,900	12,900	2.95	652	18M	231B
1405/05/04	12,530	12,530	12,530	12,530	2.96	409	12M	147B
1405/05/03	12,220	11,980	12,230	12,170	2.44	1,233	21M	256B
1405/04/31	11,880	11,790	11,880	11,880	2.95	843	16M	187B
1405/04/27	11,500	11,500	11,760	11,540	(2.62)	1,817	29M	338B
1405/04/24	11,850	11,850	11,850	11,850	2.95	869	12M	147B
1405/04/23	11,300	11,290	11,550	11,510	2.58	723	17M	190B
1405/04/22	10,970	10,970	11,630	11,220	(0.71)	1,738	24M	271B
1405/04/21	11,300	11,300	11,500	11,300	(2.92)	706	19M	218B
1405/04/20	11,640	11,640	11,800	11,640	(3.0)	1,109	36M	425B
1405/04/17	12,000	11,960	12,310	12,000	(2.6)	1,612	29M	349B
1405/04/16	12,340	12,130	12,580	12,320	0.57	2,006	27M	331B
1405/04/15	12,320	12,030	12,550	12,250	(1.21)	1,437	19M	229B
1405/04/14	12,320	12,030	12,550	12,250	(1.21)	1,437	19M	229B
1405/04/13	12,320	12,030	12,550	12,250	(1.21)	1,437	19M	229B
1405/04/10	12,320	12,030	12,550	12,250	(1.21)	1,437	19M	229B
1405/04/09	12,340	12,280	12,890	12,400	(1.98)	2,751	47M	587B
1405/04/08	12,650	12,650	13,030	12,650	(2.99)	860	17M	212B
1405/04/07	13,040	13,040	13,040	13,040	(2.98)	264	8M	101B
1405/04/06	13,920	13,360	13,920	13,440	(2.4)	1,082	22M	290B
1405/04/03	13,580	13,380	13,980	13,770	1.40	1,764	29M	397B
1405/04/01	13,580	13,580	13,760	13,580	(2.93)	1,808	38M	520B
1405/03/31	14,750	13,920	14,750	13,990	(2.51)	3,519	68M	959B
1405/03/30	14,360	14,020	14,360	14,350	2.87	2,625	90M	1T
1405/03/27	13,950	13,950	13,950	13,950	2.95	348	10M	137B
1405/03/26	13,550	13,550	13,550	13,550	2.96	187	4M	54B
1405/03/25	13,160	13,160	13,160	13,160	2.97	403	17M	221B
1405/03/24	12,780	12,780	12,780	12,780	2.98	230	10M	127B
1405/03/23	12,410	12,410	12,410	12,410	2.99	104	4M	46B
1405/03/19	12,050	12,050	12,050	12,050	2.99	8	304K	4B
1405/03/18	11,650	11,070	11,750	11,700	2.54	5,345	179M	2T
1405/03/17	11,410	11,410	11,410	11,410	2.98	314	12M	136B
1405/03/16	11,080	11,080	11,080	11,080	2.97	540	22M	244B
1405/03/13	10,760	10,760	10,760	10,760	2.97	255	14M	149B
1405/03/12	10,450	10,450	10,450	10,450	2.96	141	4M	46B
1405/03/11	10,150	10,150	10,150	10,150	2.94	180	8M	77B
1405/03/10	9,860	9,860	9,860	9,860	2.92	157	12M	120B
1405/03/09	9,580	9,580	9,580	9,580	2.90	100	4M	41B
1405/03/06	9,310	9,310	9,310	9,310	2.99	144	9M	85B
1405/03/05	9,310	9,310	9,310	9,310	2.99	144	9M	85B
1405/03/04	9,040	9,040	9,040	9,040	2.96	165	12M	110B
1405/03/03	8,780	8,780	8,780	8,780	2.93	117	8M	72B
1405/03/02	8,530	8,530	8,530	8,530	2.90	122	7M	57B
1405/02/30	8,290	8,290	8,290	8,290	2.98	145	11M	89B
1405/02/29	8,000	8,000	8,240	8,050	0.63	305	16M	128B
1404/12/09	7,830	7,760	8,000	7,820	(2.25)	248	6M	43B
1404/12/06	7,940	7,760	8,070	8,000	2.04	318	3M	21B
1404/12/05	7,770	7,750	8,100	7,840	(1.13)	217	2M	12B
1404/12/04	7,960	7,600	7,970	7,930	2.45	349	5M	43B
1404/12/03	7,810	7,670	7,910	7,740	(2.03)	1,145	7M	52B
1404/12/02	7,870	7,870	8,110	7,900	(2.59)	723	6M	49B
1404/11/29	8,300	8,000	8,300	8,110	(0.73)	677	10M	81B
1404/11/28	8,150	8,140	8,270	8,170	0.74	204	2M	14B
1404/11/27	8,050	8,040	8,210	8,110	(0.37)	394	5M	39B
1404/11/26	8,300	8,060	8,300	8,140	(1.93)	722	7M	53B
1404/11/25	8,370	8,190	8,520	8,300	0.24	655	11M	92B
1404/11/21	8,320	8,200	8,390	8,280	(0.36)	785	13M	107B
1404/11/20	8,510	8,220	8,510	8,310	(1.89)	586	10M	85B
1404/11/19	8,610	8,370	8,610	8,470	1.32	703	13M	106B
1404/11/18	8,300	8,300	8,370	8,360	2.83	150	3M	27B
1404/11/14	8,250	8,010	8,250	8,130	0.62	658	7M	54B
1404/11/13	7,810	7,810	8,110	8,080	2.54	601	12M	101B
1404/11/12	7,880	7,700	8,080	7,880	0.0	751	9M	67B
1404/11/11	8,060	7,780	8,250	7,880	(1.75)	1,106	25M	195B
1404/11/08	7,970	7,970	8,240	8,020	(2.31)	2,719	41M	328B
1404/11/07	8,210	8,210	8,210	8,210	(2.96)	518	11M	90B
1404/11/06	8,460	8,460	8,460	8,460	(2.98)	127	2M	14B
1404/11/05	8,720	8,720	8,720	8,720	(2.9)	327	7M	61B
1404/11/04	9,230	8,940	9,230	8,980	(2.5)	1,008	16M	147B
1404/11/01	9,300	9,030	9,390	9,210	0.55	1,744	28M	262B
1404/10/30	9,140	8,850	9,250	9,160	1.89	863	21M	190B
1404/10/29	9,050	8,850	9,340	8,990	(0.99)	1,389	32M	284B
1404/10/28	8,930	8,930	9,390	9,080	(1.2)	1,086	14M	132B
1404/10/24	9,190	9,190	9,280	9,190	(2.96)	452	10M	88B
1404/10/23	9,740	9,460	9,740	9,470	(2.87)	2,013	40M	376B
1404/10/22	10,020	9,730	10,020	9,750	(2.79)	1,303	33M	321B
1404/10/16	9,780	9,780	10,070	10,030	2.56	1,107	27M	271B
1404/10/15	9,810	9,630	10,000	9,780	0.41	2,411	37M	360B
1404/10/14	9,900	9,720	9,900	9,740	(2.79)	1,606	24M	236B
1404/10/10	9,920	9,840	10,130	10,020	0.50	1,278	12M	125B
1404/10/09	10,200	9,960	10,200	9,970	(2.83)	1,408	22M	215B
1404/10/08	10,290	10,250	10,530	10,260	(2.84)	1,896	40M	411B
1404/10/07	10,800	10,530	10,800	10,560	(2.67)	2,462	32M	335B
1404/10/06	11,000	10,720	11,310	10,850	(1.81)	4,270	60M	653B
1404/10/03	11,030	10,930	11,090	11,050	2.60	1,741	33M	369B
1404/10/02	10,900	10,560	10,980	10,770	(0.19)	1,797	20M	220B
1404/10/01	10,700	10,580	10,830	10,790	2.57	1,619	29M	310B
1404/09/30	10,620	10,360	10,690	10,520	0.48	1,664	28M	299B
1404/09/29	10,400	10,350	10,660	10,470	1.16	2,080	35M	367B
1404/09/26	10,350	10,350	10,350	10,350	(2.91)	1,516	27M	275B
1404/09/25	10,900	10,460	11,040	10,660	(1.11)	2,082	30M	315B
1404/09/24	10,840	10,640	10,940	10,780	0.09	1,958	43M	462B
1404/09/23	10,840	10,560	10,970	10,770	(0.83)	3,170	37M	402B
1404/09/22	10,870	10,720	10,870	10,860	2.84	4,553	166M	2T
1404/09/19	10,560	10,560	10,560	10,560	2.92	794	62M	653B
1404/09/18	10,260	10,260	10,260	10,260	2.91	511	37M	385B
1404/09/17	9,970	9,970	9,970	9,970	3.00	281	23M	227B
1404/09/10	9,500	9,470	9,690	9,680	2.87	568	25M	243B
1404/09/09	9,610	9,340	9,610	9,410	0.0	1,018	13M	125B
1404/09/08	9,490	9,260	9,520	9,410	0.64	629	12M	109B
1404/09/05	9,510	9,250	9,510	9,350	0.86	835	15M	139B
1404/09/04	9,460	9,200	9,460	9,270	(2.22)	1,883	72M	665B
1404/09/02	9,500	9,400	9,550	9,480	1.28	754	17M	157B
1404/09/01	9,220	9,100	9,380	9,360	2.74	791	42M	395B
1404/08/28	9,220	9,020	9,240	9,110	(0.22)	1,496	10M	91B
1404/08/27	9,290	9,050	9,290	9,130	(1.72)	2,350	16M	142B
1404/08/26	9,370	9,160	9,380	9,290	0.65	652	17M	160B
1404/08/25	9,310	9,060	9,430	9,230	(0.43)	1,044	16M	144B
1404/08/24	9,220	9,140	9,370	9,270	1.76	962	16M	144B
1404/08/21	9,110	9,040	9,110	9,110	2.94	909	35M	323B
1404/08/20	8,890	8,890	8,890	8,850	2.43	161	6M	51B
1404/08/19	8,460	8,440	8,680	8,640	2.49	467	10M	86B
1404/08/18	8,800	8,410	8,800	8,430	(2.66)	1,712	19M	159B
1404/08/17	8,850	8,530	8,850	8,660	0.35	842	8M	72B
1404/08/14	8,690	8,490	8,760	8,630	0.12	1,030	13M	109B
1404/08/13	8,820	8,600	8,840	8,620	(2.71)	2,182	14M	121B
1404/08/12	8,890	8,740	8,990	8,860	1.37	608	9M	83B
1404/08/11	8,790	8,580	8,940	8,740	(0.23)	1,057	13M	113B
1404/08/10	8,760	8,570	8,880	8,760	1.51	741	16M	142B
1404/08/07	8,660	8,550	8,710	8,630	0.23	769	9M	76B
1404/08/06	8,730	8,500	8,740	8,610	1.18	493	8M	67B
1404/08/05	8,320	8,320	8,560	8,510	2.28	1,041	17M	147B
1404/08/04	8,350	8,200	8,430	8,320	1.22	763	9M	71B
1404/08/03	8,490	8,100	8,490	8,220	(1.56)	1,429	11M	92B
1404/07/30	8,500	8,260	8,510	8,350	(0.12)	2,027	16M	131B
1404/07/29	8,560	8,260	8,580	8,360	(1.76)	2,434	13M	109B
1404/07/28	8,760	8,420	8,760	8,510	(1.96)	1,601	9M	78B
1404/07/27	8,990	8,560	8,990	8,680	(1.36)	2,532	12M	101B
1404/07/26	8,770	8,630	8,820	8,800	2.68	741	17M	154B
1404/07/23	8,680	8,520	8,780	8,570	(2.39)	1,040	10M	82B
1404/07/22	8,930	8,580	8,960	8,780	0.92	1,008	11M	99B
1404/07/21	8,740	8,560	8,820	8,700	1.52	581	9M	79B
1404/07/20	8,500	8,500	8,570	8,570	2.88	578	22M	192B
1404/07/19	8,290	8,150	8,340	8,330	2.84	1,288	13M	108B
1404/07/16	8,100	8,000	8,300	8,100	(1.46)	1,091	7M	60B
1404/07/15	8,300	8,070	8,430	8,220	(0.48)	1,808	11M	93B
1404/07/14	8,450	8,170	8,580	8,260	(1.9)	2,707	21M	171B
1404/07/13	8,480	8,160	8,480	8,420	2.18	527	10M	84B
1404/07/12	8,040	8,040	8,250	8,240	2.87	248	7M	59B
1404/07/09	8,090	7,890	8,200	8,010	(1.48)	1,953	14M	113B
1404/07/08	8,400	7,940	8,400	8,130	(0.37)	1,456	24M	196B
1404/07/07	8,160	8,090	8,160	8,160	2.90	451	14M	117B
1404/07/06	7,930	7,930	7,930	7,930	2.99	214	9M	68B
1404/07/05	7,460	7,460	7,710	7,700	2.80	585	21M	158B
1404/07/02	7,700	7,470	7,880	7,490	(2.73)	1,177	11M	84B
1404/07/01	7,750	7,640	7,770	7,700	(0.26)	405	4M	32B
1404/06/31	7,900	7,670	7,940	7,720	(0.13)	718	6M	46B
1404/06/30	7,680	7,680	8,070	7,730	(1.65)	1,760	8M	60B
1404/06/29	7,850	7,800	7,850	7,860	(2.24)	186	5M	43B
1404/06/26	8,200	7,970	8,300	8,040	(1.83)	630	7M	60B
1404/06/25	8,380	8,130	8,380	8,190	(2.27)	846	13M	108B
1404/06/24	8,390	8,230	8,440	8,380	2.20	499	11M	96B
1404/06/23	8,080	8,000	8,210	8,200	2.76	444	24M	195B
1404/06/22	8,000	7,930	8,100	7,980	0.76	237	5M	41B
1404/06/18	7,950	7,850	8,020	7,920	0.0	440	10M	76B
1404/06/17	7,900	7,800	7,980	7,920	1.93	449	8M	62B
1404/06/16	7,800	7,710	7,830	7,770	(0.38)	349	6M	43B
1404/06/15	7,840	7,650	7,990	7,800	(0.64)	740	7M	53B
1404/06/12	7,930	7,690	7,940	7,850	1.55	650	12M	98B
1404/06/11	7,520	7,520	7,750	7,730	2.66	555	22M	173B
1404/06/09	7,380	7,380	7,690	7,530	0.80	299	8M	61B
1404/06/08	7,470	7,470	7,550	7,470	(2.99)	404	10M	78B
1404/06/05	7,510	7,510	7,820	7,700	0.26	354	6M	48B
1404/06/04	7,650	7,600	7,770	7,680	0.13	471	7M	50B
1404/06/03	7,750	7,530	7,820	7,670	0.92	776	11M	85B
1404/06/01	7,460	7,450	7,610	7,600	2.84	441	8M	61B
1404/05/29	7,440	7,340	7,510	7,390	0.27	354	4M	31B
1404/05/28	7,470	7,240	7,520	7,370	(1.21)	691	11M	78B
1404/05/27	7,480	7,310	7,480	7,460	2.61	655	17M	127B
1404/05/26	7,210	7,210	7,270	7,270	2.97	377	15M	108B
1404/05/25	6,910	6,910	7,240	7,060	(0.84)	735	12M	82B
1404/05/22	7,050	7,010	7,050	7,120	(1.39)	218	3M	23B
1404/05/21	7,400	7,180	7,400	7,220	(2.43)	611	12M	86B
1404/05/20	7,690	7,290	7,690	7,400	(1.33)	765	11M	81B
1404/05/19	7,630	7,450	7,650	7,500	(1.7)	961	13M	98B
1404/05/18	7,600	7,500	7,840	7,630	0.13	463	7M	54B
1404/05/15	7,600	7,560	7,710	7,620	(2.18)	492	10M	72B
1404/05/14	7,950	7,650	8,110	7,790	(1.14)	1,178	11M	85B
1404/05/13	7,870	7,870	7,980	7,880	(2.84)	574	13M	105B
1404/05/12	8,100	8,100	8,190	8,110	(2.87)	925	29M	231B
1404/05/11	8,350	8,350	8,410	8,350	(2.91)	1,375	39M	322B
1404/05/08	8,440	8,440	8,440	8,600	(1.15)	109	3M	22B
1404/05/07	8,530	8,530	8,530	8,700	(1.02)	93	2M	20B
1404/05/06	8,870	8,790	9,050	8,790	(2.98)	293	11M	98B
1404/05/05	9,110	8,990	9,140	9,060	(0.44)	602	12M	105B
1404/05/04	9,030	9,010	9,480	9,100	(1.94)	965	17M	151B
1404/05/01	9,250	9,250	9,540	9,280	(2.62)	2,544	41M	376B
1404/04/24	10,660	10,500	10,660	10,580	2.22	795	10M	108B
1404/04/23	10,410	10,250	10,410	10,350	2.37	645	10M	102B
1404/04/22	10,110	10,040	10,190	10,110	2.12	570	9M	91B
1404/04/21	9,840	9,820	10,100	9,900	0.92	760	9M	91B
1404/04/18	9,810	9,810	9,850	9,810	(2.97)	1,300	9M	92B
1404/04/17	10,400	9,930	10,400	10,110	(1.17)	183	3M	30B
1404/04/16	10,070	10,070	10,340	10,230	1.89	729	13M	137B
1404/04/11	9,980	9,980	10,560	10,040	(2.33)	3,434	43M	435B
1404/04/10	10,280	10,280	10,280	10,280	(2.93)	192	7M	76B
1404/04/09	10,570	10,570	10,570	10,590	(2.75)	166	6M	67B
1404/04/08	10,890	10,890	10,890	10,890	(2.94)	213	8M	84B
1404/04/07	11,140	11,140	11,140	11,220	(2.26)	632	5M	58B
1404/03/21	11,700	11,280	11,850	11,480	(0.95)	3,435	7M	85B
1404/03/20	11,700	11,440	11,820	11,590	(0.6)	1,166	7M	85B
1404/03/19	12,090	11,590	12,090	11,660	(2.35)	1,672	12M	145B
1404/03/18	12,040	11,850	12,290	11,940	(2.21)	1,138	8M	97B
1404/03/17	12,230	12,210	12,300	12,210	(2.94)	607	10M	124B
1404/03/13	12,550	12,070	12,780	12,580	1.13	542	7M	92B
1404/03/12	12,440	12,280	12,440	12,440	2.98	731	13M	165B
1404/03/11	12,050	12,050	12,410	12,080	(2.74)	1,857	18M	219B
1404/03/10	12,470	12,410	12,970	12,420	(2.89)	518	11M	131B
1404/03/07	13,200	12,620	13,210	12,790	(1.69)	917	12M	153B
1404/03/06	13,100	12,700	13,200	13,010	1.40	1,090	14M	187B
1404/03/05	13,200	12,760	13,210	12,830	(2.43)	1,039	18M	229B
1404/03/04	13,210	12,800	13,210	13,150	2.49	2,023	33M	436B
1404/03/03	12,830	12,830	12,830	12,830	2.97	319	10M	125B
1404/02/31	11,900	11,900	12,620	12,460	1.63	593	8M	104B
1404/02/30	12,690	12,020	12,760	12,260	(1.05)	1,397	20M	239B
1404/02/29	12,070	12,070	12,410	12,390	2.82	841	13M	167B
1404/02/28	11,960	11,840	12,350	12,050	0.25	625	6M	75B
1404/02/27	12,510	11,790	12,510	12,020	(1.07)	1,001	16M	197B
1404/02/24	12,160	12,160	12,160	12,150	2.88	251	7M	80B
1404/02/23	11,810	11,710	11,810	11,810	2.96	452	13M	155B
1404/02/22	11,470	11,460	11,470	11,470	2.96	495	14M	161B
1404/02/21	11,270	11,110	11,270	11,140	(2.71)	777	7M	76B
1404/02/20	11,740	11,430	11,740	11,450	(2.8)	1,621	13M	148B
1404/02/17	11,960	11,590	12,110	11,780	0.17	831	7M	85B
1404/02/16	11,940	11,500	11,970	11,760	1.03	599	5M	54B
1404/02/15	11,500	11,320	11,640	11,640	2.92	712	15M	177B
1404/02/14	11,280	11,190	11,500	11,310	0.18	531	4M	40B
1404/02/13	11,250	11,110	11,590	11,290	0.0	1,055	6M	63B
1404/02/10	11,300	11,040	11,310	11,290	2.73	451	7M	74B
1404/02/09	11,020	10,720	11,020	10,990	2.71	682	9M	100B
1404/02/08	10,400	10,380	10,710	10,700	2.88	398	7M	71B
1404/02/07	10,560	10,280	10,560	10,400	(1.7)	888	6M	57B
1404/02/06	10,780	10,470	10,780	10,580	1.05	671	9M	90B
1404/02/03	10,660	10,290	10,700	10,470	0.19	694	12M	124B
1404/02/02	10,600	10,430	10,600	10,450	(2.79)	1,181	12M	125B
1404/02/01	10,800	10,450	10,800	10,750	2.48	624	14M	153B
1404/01/31	10,490	10,400	10,490	10,490	2.94	411	15M	157B
1404/01/30	9,950	9,940	10,240	10,190	2.41	475	7M	74B
1404/01/27	9,980	9,900	10,280	9,950	(0.6)	698	12M	121B
1404/01/26	10,160	9,930	10,240	10,010	(1.57)	1,425	7M	69B
1404/01/25	10,180	10,090	10,180	10,170	2.83	603	11M	108B
1404/01/24	9,920	9,920	9,920	9,890	2.59	200	6M	60B
1404/01/23	9,750	9,590	9,840	9,640	0.73	378	3M	28B
1404/01/20	9,580	9,320	9,580	9,570	2.79	647	13M	123B
1404/01/19	9,340	9,340	9,470	9,310	1.20	150	3M	27B
1404/01/18	9,250	9,060	9,330	9,200	1.55	584	8M	69B
1404/01/17	9,060	8,980	9,060	9,060	2.95	466	8M	72B
1404/01/16	8,800	8,790	8,830	8,800	2.56	343	6M	54B
1404/01/10	8,720	8,650	8,740	8,580	1.06	140	2M	21B
1404/01/09	8,500	8,500	8,640	8,490	1.19	235	3M	23B
1404/01/06	8,500	8,390	8,500	8,390	1.57	230	4M	32B
1404/01/05	8,390	8,270	8,390	8,260	1.35	231	3M	28B
1403/12/28	8,060	8,060	8,530	8,150	(1.81)	947	12M	100B
1403/12/27	8,350	8,260	8,480	8,300	0.48	435	2M	19B
1403/12/26	8,400	8,200	8,400	8,260	0.24	676	6M	52B
1403/12/25	8,230	8,170	8,240	8,240	3.00	418	10M	84B
1403/12/22	7,910	7,820	8,010	8,000	2.83	375	13M	103B
1403/12/21	7,910	7,650	7,910	7,780	(0.13)	594	4M	28B
1403/12/20	7,600	7,600	7,950	7,790	0.0	573	4M	30B
1403/12/19	7,870	7,760	8,000	7,790	(2.63)	3,083	14M	113B
1403/12/18	7,990	7,980	8,300	8,000	(2.68)	1,733	20M	163B
1403/12/15	8,050	8,050	8,320	8,220	(0.6)	1,034	4M	34B
1403/12/14	8,180	8,160	8,590	8,270	(1.66)	1,705	8M	68B
1403/12/13	8,410	8,410	8,420	8,410	(2.89)	806	17M	141B
1403/12/12	8,670	8,500	8,780	8,660	(0.12)	473	5M	42B
1403/12/11	8,700	8,580	8,800	8,670	0.0	559	4M	37B
1403/12/08	8,850	8,590	8,850	8,670	(2.03)	1,962	11M	92B
1403/12/07	8,970	8,800	9,090	8,850	0.11	348	4M	37B
1403/12/06	8,610	8,610	8,850	8,840	2.79	501	13M	119B
1403/12/05	8,810	8,480	8,810	8,600	0.47	305	4M	34B
1403/12/04	8,460	8,460	8,770	8,560	(1.72)	1,632	9M	80B
1403/12/01	8,620	8,510	8,900	8,710	0.46	786	4M	38B
1403/11/30	8,650	8,510	8,690	8,670	2.73	375	9M	82B
1403/11/29	8,250	8,250	8,580	8,440	0.12	875	4M	33B
1403/11/28	8,410	8,410	8,700	8,430	(2.66)	1,722	13M	113B
1403/11/27	8,910	8,650	8,910	8,660	(2.81)	720	9M	79B
1403/11/23	9,220	8,880	9,230	8,910	(2.62)	1,858	16M	144B
1403/11/21	9,040	9,040	9,250	9,150	0.22	1,276	18M	161B
1403/11/17	9,130	9,060	9,230	9,130	0.66	484	4M	40B
1403/11/16	9,190	9,120	9,250	9,070	0.33	280	2M	15B
1403/11/15	9,250	8,940	9,250	9,040	(1.53)	2,799	24M	216B
1403/11/14	9,330	9,130	9,330	9,180	0.44	1,036	7M	62B
1403/11/13	9,250	9,030	9,440	9,140	(1.08)	1,436	12M	113B
1403/11/10	9,480	9,120	9,560	9,240	(0.86)	1,720	7M	61B
1403/11/08	9,470	9,190	9,550	9,320	(0.43)	1,034	11M	99B
1403/11/07	9,430	9,240	9,430	9,360	2.18	1,009	16M	147B
1403/11/06	9,160	9,010	9,160	9,160	2.92	448	19M	170B
1403/11/03	8,970	8,890	8,970	8,900	2.18	186	5M	47B
1403/11/02	8,560	8,440	8,890	8,710	0.81	855	13M	113B
1403/11/01	8,740	8,510	8,950	8,640	(1.48)	1,443	11M	98B
1403/10/30	8,530	8,520	9,000	8,770	(0.11)	1,210	8M	69B
1403/10/29	9,020	8,770	9,020	8,780	(2.88)	1,010	13M	118B
1403/10/26	8,890	8,800	9,120	9,040	1.92	905	10M	92B
1403/10/24	8,870	8,640	8,880	8,870	2.78	895	23M	204B
1403/10/23	8,800	8,530	8,900	8,630	(1.82)	1,931	26M	226B
1403/10/22	8,820	8,670	8,820	8,790	2.57	1,349	34M	296B
1403/10/19	8,570	8,570	8,570	8,570	2.88	227	11M	98B
1403/10/18	8,450	8,450	8,450	8,330	1.46	127	3M	28B
1403/10/17	8,030	8,030	8,290	8,210	1.99	300	5M	42B
1403/10/16	8,080	7,860	8,080	8,050	2.55	553	10M	78B
1403/10/15	7,660	7,650	7,850	7,850	2.88	381	14M	113B
1403/10/12	7,350	7,350	7,650	7,630	2.69	574	11M	84B
1403/10/11	7,500	7,370	7,590	7,430	(0.8)	678	14M	100B
1403/10/10	7,590	7,430	7,690	7,490	(2.09)	1,580	15M	110B
1403/10/09	7,600	7,520	7,770	7,650	(1.16)	1,283	18M	136B
1403/10/08	7,700	7,440	7,810	7,740	1.98	939	17M	129B
1403/10/05	7,760	7,490	7,770	7,590	0.40	988	17M	129B
1403/10/04	7,500	7,500	7,560	7,560	3.00	894	52M	396B
1403/10/03	7,490	7,200	7,540	7,340	(0.81)	910	7M	54B
1403/10/02	7,550	7,360	7,550	7,400	0.54	521	4M	30B
1403/10/01	7,400	7,390	7,430	7,360	1.94	279	5M	35B
1403/09/28	7,340	7,200	7,480	7,220	(2.7)	2,693	19M	134B
1403/09/27	7,530	7,270	7,700	7,420	(0.93)	2,078	16M	122B
1403/09/26	7,500	7,300	7,530	7,490	2.32	755	12M	90B
1403/09/25	7,320	7,320	7,320	7,320	2.95	236	10M	74B
1403/09/24	7,000	6,930	7,110	7,110	2.89	260	10M	72B
1403/09/21	6,790	6,750	7,000	6,910	1.62	489	10M	72B
1403/09/20	6,970	6,750	6,970	6,800	0.29	470	8M	52B
1403/09/19	6,660	6,660	6,780	6,780	2.88	347	14M	96B
1403/09/18	6,550	6,520	6,690	6,590	(1.49)	1,027	18M	118B
1403/09/17	6,960	6,660	6,960	6,690	(2.48)	1,072	25M	170B
1403/09/14	6,780	6,760	6,940	6,860	1.48	446	6M	38B
1403/09/13	6,760	6,610	6,760	6,760	2.89	539	20M	132B
1403/09/12	6,570	6,530	6,570	6,570	2.98	378	10M	68B
1403/09/11	6,380	6,300	6,440	6,380	(0.16)	383	4M	26B
1403/09/10	6,410	6,340	6,460	6,390	0.79	442	9M	55B
1403/09/07	6,400	6,260	6,400	6,340	0.48	409	8M	52B
1403/09/06	6,460	6,150	6,460	6,310	0.48	911	22M	138B
1403/09/05	6,280	6,280	6,280	6,280	2.95	180	7M	43B
1403/09/04	6,000	5,990	6,160	6,100	1.84	250	5M	29B
1403/09/03	6,000	5,940	6,100	5,990	0.17	394	8M	46B
1403/08/30	5,970	5,890	6,050	5,980	(0.17)	562	6M	33B
1403/08/29	6,050	5,890	6,050	5,990	1.87	511	13M	77B
1403/08/28	5,810	5,710	5,880	5,880	2.98	331	12M	69B
1403/08/27	5,780	5,650	5,790	5,710	1.42	374	5M	29B
1403/08/26	5,690	5,630	5,700	5,630	1.62	161	4M	21B
1403/08/23	5,500	5,470	5,610	5,540	1.28	282	4M	25B
1403/08/22	5,580	5,440	5,580	5,470	0.55	240	3M	19B
1403/08/21	5,440	5,410	5,440	5,440	2.84	298	12M	68B
1403/08/20	5,390	5,390	5,390	5,290	0.95	89	2M	13B
1403/08/19	5,260	5,260	5,330	5,240	1.16	108	3M	15B
1403/08/16	5,270	5,100	5,290	5,180	0.19	322	5M	24B
1403/08/15	5,130	5,120	5,280	5,170	0.58	162	2M	12B
1403/08/14	5,050	5,030	5,200	5,140	(0.77)	633	7M	35B
1403/08/13	5,290	5,150	5,290	5,180	(2.26)	625	10M	52B
1403/08/12	5,280	5,280	5,350	5,300	0.21	187	3M	16B
1403/08/09	5,306	5,200	5,449	5,289	(0.32)	525	5M	28B
1403/08/08	5,320	5,200	5,339	5,306	2.35	442	13M	67B
1403/08/07	5,186	5,186	5,186	5,184	2.96	104	7M	35B
1403/08/06	5,112	5,112	5,112	5,035	1.43	101	3M	17B
1403/08/05	4,798	4,798	5,088	4,964	0.49	798	20M	97B
1403/08/02	4,990	4,880	4,990	4,940	(1.79)	132	4M	20B
1403/08/01	5,000	5,000	5,110	5,030	(2.33)	251	6M	31B
1403/07/30	5,090	5,090	5,210	5,150	(1.72)	281	5M	23B
1403/07/29	5,210	5,190	5,220	5,240	(2.06)	202	5M	25B
1403/07/28	5,470	5,310	5,580	5,350	(2.19)	518	6M	29B
1403/07/25	5,420	5,410	5,600	5,470	(1.8)	1,224	5M	29B
1403/07/24	5,500	5,500	5,600	5,570	(1.76)	166	4M	23B
1403/07/23	5,720	5,600	5,890	5,670	(1.73)	791	7M	40B
1403/07/22	5,860	5,690	5,940	5,770	(0.35)	1,017	8M	44B
1403/07/21	5,960	5,720	5,960	5,790	(0.52)	869	6M	36B
1403/07/18	5,890	5,790	5,890	5,820	(0.34)	578	7M	41B
1403/07/17	5,830	5,830	5,930	5,840	(0.68)	586	12M	72B
1403/07/16	5,880	5,880	5,960	5,880	(0.84)	778	34M	199B
1403/07/15	5,880	5,880	5,880	5,930	0.0	5	62K	362M
1403/07/14	5,880	5,880	5,880	5,930	0.0	19	86K	506M
1403/07/11	5,880	5,880	5,880	5,930	0.0	14	94K	550M
1403/07/10	5,890	5,890	5,980	5,930	(0.17)	193	2M	10B
1403/07/09	5,910	5,900	6,000	5,940	(0.17)	383	4M	22B
1403/07/08	5,960	5,940	6,040	5,950	(0.67)	304	6M	36B
1403/07/07	5,990	5,990	6,000	5,990	(0.99)	254	11M	64B
1403/07/04	6,130	5,950	6,140	6,050	0.67	416	5M	28B
1403/07/03	5,890	5,890	6,040	6,010	2.39	472	20M	123B
1403/07/02	5,750	5,720	5,920	5,870	2.09	447	8M	48B
1403/07/01	5,830	5,710	5,890	5,750	(0.69)	671	6M	36B
1403/06/28	5,840	5,750	5,850	5,790	0.0	352	2M	14B
1403/06/27	5,830	5,720	5,880	5,790	0.35	572	8M	49B
1403/06/26	5,810	5,750	5,820	5,770	0.17	333	3M	16B
1403/06/25	5,820	5,710	5,820	5,760	(0.17)	250	4M	23B
1403/06/24	5,890	5,720	5,890	5,770	0.0	465	5M	26B
1403/06/21	5,780	5,680	5,840	5,770	0.17	474	7M	38B
1403/06/20	5,830	5,740	5,860	5,760	0.17	262	5M	30B
1403/06/19	5,800	5,660	5,820	5,750	0.35	436	5M	31B
1403/06/18	5,840	5,680	5,840	5,730	(0.52)	721	4M	23B
1403/06/17	5,810	5,720	5,810	5,760	(0.17)	603	4M	22B
1403/06/13	5,850	5,670	5,850	5,770	0.35	1,077	5M	30B
1403/06/11	5,760	5,700	5,760	5,750	1.77	416	8M	48B
1403/06/10	5,700	5,700	5,700	5,650	1.07	105	4M	23B
1403/06/07	5,600	5,530	5,610	5,590	1.64	386	8M	47B
1403/06/06	5,530	5,510	5,530	5,500	1.29	388	5M	28B
1403/06/05	5,440	5,360	5,440	5,430	1.69	343	8M	45B
1403/06/03	5,310	5,310	5,390	5,340	0.95	154	3M	17B
1403/05/31	5,350	5,300	5,360	5,290	0.38	203	2M	12B
1403/05/30	5,340	5,150	5,340	5,270	0.57	214	2M	12B
1403/05/29	5,280	5,280	5,280	5,240	1.16	152	4M	21B
1403/05/28	5,230	5,230	5,240	5,180	0.78	80	3M	14B
1403/05/27	5,140	5,110	5,180	5,140	1.18	263	4M	22B
1403/05/24	5,070	5,070	5,120	5,080	0.20	147	2M	9B
1403/05/23	5,060	5,060	5,110	5,070	(0.78)	273	6M	30B
1403/05/22	5,110	5,070	5,140	5,110	0.39	434	6M	31B
1403/05/21	5,130	5,120	5,130	5,090	0.20	100	1M	6B
1403/05/20	5,070	5,070	5,110	5,080	0.40	205	3M	13B
1403/05/16	5,100	5,060	5,100	5,060	0.20	208	2M	13B
1403/05/15	5,090	5,010	5,090	5,050	0.20	254	3M	15B
1403/05/14	5,010	4,970	5,070	5,040	0.40	232	4M	18B
1403/05/13	5,220	4,940	5,240	5,020	(4.38)	2,001	12M	61B
1403/05/10	5,400	5,200	5,400	5,250	(3.85)	1,659	11M	56B
1403/05/09	5,530	5,370	5,540	5,460	(0.91)	1,253	10M	55B
1403/05/08	5,740	5,410	5,740	5,510	(3.84)	2,718	23M	128B
1403/05/06	5,880	5,650	5,880	5,730	(1.38)	1,953	15M	86B
1403/05/03	5,850	5,770	5,890	5,810	(0.17)	996	6M	34B
1403/05/02	5,970	5,790	5,970	5,820	1.04	264	3M	19B
1403/05/01	5,780	5,710	5,900	5,760	0.35	558	3M	18B
1403/04/27	6,360	6,360	6,550	6,420	(1.08)	1,335	10M	64B
1403/04/24	6,700	6,400	6,700	6,490	(1.07)	2,124	7M	46B
1403/04/23	6,440	6,440	6,690	6,560	1.86	664	12M	80B
1403/04/20	6,310	6,300	6,550	6,440	2.06	601	11M	71B
1403/04/19	6,370	6,270	6,370	6,310	(0.63)	576	9M	58B
1403/04/18	6,320	6,250	6,430	6,350	(1.55)	1,108	11M	67B
1403/04/17	6,450	6,290	6,450	6,450	5.91	506	19M	126B
1403/04/16	6,370	6,370	6,370	6,090	1.33	126	2M	10B
1403/04/13	6,010	5,910	6,100	6,010	0.84	461	4M	27B
1403/04/12	6,050	5,800	6,050	5,960	0.68	589	14M	83B
1403/04/11	5,850	5,730	6,050	5,920	1.20	822	10M	58B
1403/04/10	5,880	5,660	5,880	5,850	5.41	1,320	32M	189B
1403/04/09	5,720	5,720	5,720	5,550	2.78	101	3M	18B
1403/04/06	5,500	5,500	5,500	5,400	0.0	26	133K	731M
1403/04/04	5,490	5,490	5,490	5,400	0.19	42	443K	2B
1403/04/03	5,450	5,450	5,450	5,390	0.75	83	3M	14B
1403/04/02	5,400	5,400	5,400	5,350	0.94	133	3M	18B
1403/03/30	5,340	5,340	5,340	5,300	1.15	110	4M	22B
1403/03/29	5,220	5,220	5,270	5,240	1.35	326	6M	29B
1403/03/27	5,190	5,100	5,250	5,170	(0.39)	369	3M	18B
1403/03/26	5,320	5,120	5,320	5,190	(0.57)	375	3M	17B
1403/03/23	5,220	5,220	5,220	5,220	1.95	156	7M	35B
1403/03/22	5,150	5,140	5,150	5,120	1.39	171	5M	25B
1403/03/21	5,020	5,010	5,070	5,050	1.41	326	6M	28B
1403/03/20	4,990	4,930	5,040	4,980	(0.2)	302	4M	18B
1403/03/19	5,070	4,970	5,120	4,990	(1.58)	580	6M	30B
1403/03/16	5,090	5,000	5,090	5,070	(0.2)	175	1M	7B
1403/03/13	5,070	5,020	5,160	5,080	(0.78)	320	3M	17B
1403/03/12	5,120	5,120	5,200	5,120	0.0	162	2M	9B
1403/03/09	5,180	5,050	5,190	5,120	0.59	226	3M	16B
1403/03/08	5,040	5,040	5,140	5,090	0.99	236	4M	23B
1403/03/07	5,030	5,030	5,090	5,040	(1.75)	346	8M	38B
1403/03/06	5,140	5,090	5,140	5,130	(1.16)	181	4M	21B
1403/03/05	5,320	5,140	5,320	5,190	(0.95)	390	5M	23B
1403/03/01	5,230	5,220	5,340	5,240	0.0	143	782K	4B
1403/02/30	5,370	5,160	5,370	5,240	(4.9)	342	6M	32B
1403/02/29	5,570	5,400	5,570	5,510	(0.9)	505	4M	20B
1403/02/26	5,570	5,480	5,650	5,560	(0.18)	288	2M	9B
1403/02/25	5,480	5,420	5,780	5,570	(0.18)	327	3M	16B
1403/02/24	5,690	5,490	5,690	5,580	(1.24)	668	6M	32B
1403/02/23	5,620	5,570	5,770	5,650	(1.4)	482	9M	49B
1403/02/22	5,740	5,660	5,920	5,730	(0.35)	253	3M	15B
1403/02/19	5,770	5,690	5,840	5,750	(0.35)	359	6M	33B
1403/02/18	5,830	5,690	5,900	5,770	(0.86)	635	8M	44B
1403/02/17	5,810	5,700	5,920	5,820	(0.68)	315	3M	17B
1403/02/16	5,890	5,810	6,140	5,860	0.0	338	4M	22B
1403/02/12	5,850	5,820	5,930	5,860	(0.17)	365	6M	34B
1403/02/11	6,000	5,820	6,000	5,870	(0.84)	304	9M	54B
1403/02/10	5,930	5,880	6,150	5,920	(0.17)	468	8M	48B
1403/02/09	6,040	5,890	6,040	5,930	(1.82)	505	11M	65B
1403/02/08	6,150	5,900	6,170	6,040	(1.95)	1,115	10M	62B
1403/02/05	6,150	6,130	6,240	6,160	(1.28)	374	11M	65B
1403/02/04	6,310	6,100	6,330	6,240	(0.79)	450	6M	39B
1403/02/03	6,390	6,220	6,390	6,290	(0.32)	461	9M	54B
1403/02/02	6,330	6,210	6,430	6,310	(0.47)	729	18M	113B
1403/02/01	6,150	6,120	6,440	6,340	4.79	558	15M	96B
1403/01/29	6,000	5,990	6,110	6,050	0.0	314	4M	26B
1403/01/28	6,040	6,040	6,140	6,050	(0.82)	291	8M	46B
1403/01/27	6,030	6,030	6,120	6,100	0.66	280	5M	31B
1403/01/26	6,030	6,030	6,030	6,060	(0.49)	93	4M	21B
1403/01/25	6,370	6,000	6,370	6,090	(4.25)	1,099	12M	73B
1403/01/21	6,400	6,250	6,420	6,360	(0.16)	718	10M	63B
1403/01/20	6,400	6,280	6,440	6,370	1.43	461	6M	40B
1403/01/19	6,200	6,120	6,400	6,280	(1.1)	1,502	7M	42B
1403/01/18	6,490	6,150	6,560	6,350	(2.16)	1,810	21M	132B
1403/01/15	6,380	6,180	6,620	6,490	4.17	3,811	38M	245B
1403/01/14	6,030	5,840	6,440	6,230	3.15	2,129	27M	165B
1403/01/11	5,900	5,900	6,100	6,040	2.72	776	11M	64B
1403/01/08	5,810	5,800	5,950	5,880	1.20	864	15M	88B
1403/01/07	5,800	5,740	5,880	5,810	0.35	1,931	12M	69B
1403/01/06	5,780	5,610	5,840	5,790	3.39	1,442	10M	56B
1403/01/05	5,520	5,520	5,740	5,600	3.13	451	6M	34B
1402/12/28	5,400	5,370	5,500	5,430	0.56	503	11M	58B
1402/12/27	5,470	5,360	5,480	5,400	(0.18)	293	4M	21B
1402/12/26	5,370	5,330	5,500	5,410	0.0	445	9M	48B
1402/12/23	5,360	5,340	5,460	5,410	(0.37)	270	4M	21B
1402/12/22	5,330	5,330	5,490	5,430	0.56	387	9M	50B
1402/12/21	5,530	5,300	5,530	5,400	(0.18)	466	10M	53B
1402/12/20	5,550	5,280	5,550	5,410	(1.99)	615	10M	56B
1402/12/19	5,600	5,460	5,630	5,520	(1.08)	400	6M	36B
1402/12/16	5,600	5,490	5,650	5,580	(1.24)	398	4M	25B
1402/12/15	5,450	5,440	5,700	5,650	1.99	424	7M	40B
1402/12/14	5,680	5,400	5,700	5,540	(1.25)	421	6M	35B
1402/12/13	5,540	5,500	5,770	5,610	3.89	510	5M	29B
1402/12/12	5,310	5,260	5,600	5,400	2.86	662	11M	58B
1402/12/09	5,170	5,170	5,300	5,250	1.35	452	14M	74B
1402/12/08	5,160	5,130	5,230	5,180	(0.38)	434	7M	39B
1402/12/07	5,250	5,160	5,280	5,200	(1.7)	437	9M	45B
1402/12/05	5,240	5,230	5,300	5,290	0.0	195	3M	13B
1402/12/02	5,260	5,240	5,310	5,290	0.0	228	2M	10B
1402/12/01	5,250	5,250	5,390	5,290	0.57	252	5M	25B
1402/11/30	5,230	5,230	5,340	5,260	0.38	247	4M	20B
1402/11/29	5,150	5,150	5,310	5,240	0.58	293	4M	24B
1402/11/28	5,300	5,110	5,300	5,210	(1.51)	540	8M	42B
1402/11/25	5,250	5,230	5,390	5,290	(1.67)	500	9M	46B
1402/11/24	5,370	5,250	5,460	5,380	(0.74)	360	3M	15B
1402/11/23	5,450	5,340	5,580	5,420	0.56	610	10M	52B
1402/11/21	5,230	5,230	5,480	5,390	2.67	552	6M	32B
1402/11/18	5,390	5,210	5,390	5,250	0.0	1,149	11M	59B
1402/11/17	5,170	5,160	5,380	5,250	0.19	618	7M	38B
1402/11/16	5,310	5,150	5,360	5,240	(2.06)	736	12M	61B
1402/11/15	5,350	5,290	5,400	5,350	(0.93)	580	11M	60B
1402/11/14	5,360	5,360	5,520	5,400	0.0	438	7M	36B
1402/11/11	5,400	5,330	5,490	5,400	(1.1)	427	6M	31B
1402/11/10	5,500	5,400	5,500	5,460	(0.73)	376	8M	42B
1402/11/09	5,530	5,440	5,530	5,500	(0.18)	873	8M	42B
1402/11/08	5,550	5,450	5,570	5,510	0.92	1,467	10M	57B
1402/11/07	5,580	5,360	5,580	5,460	(0.73)	1,080	12M	65B
1402/11/04	5,320	5,320	5,580	5,500	1.66	519	7M	38B
1402/11/03	5,540	5,280	5,560	5,410	(1.99)	1,124	9M	50B
1402/11/02	5,600	5,420	5,630	5,520	(1.6)	508	6M	31B
1402/11/01	5,660	5,580	5,760	5,610	(3.28)	932	9M	50B
1402/10/30	5,870	5,690	5,900	5,800	0.87	483	6M	38B
1402/10/27	5,740	5,670	5,880	5,750	(1.03)	845	9M	51B
1402/10/26	5,760	5,750	5,900	5,810	(0.68)	619	9M	55B
1402/10/25	5,810	5,780	5,930	5,850	(0.51)	527	8M	46B
1402/10/24	5,840	5,800	5,960	5,880	(0.17)	683	9M	51B
1402/10/23	5,890	5,820	5,910	5,890	0.0	492	9M	52B
1402/10/20	5,840	5,820	5,920	5,890	0.0	441	7M	42B
1402/10/19	5,910	5,800	5,960	5,890	(0.51)	1,007	9M	52B
1402/10/18	6,050	5,890	6,050	5,920	(0.17)	407	5M	29B
1402/10/17	5,880	5,880	6,000	5,930	0.17	531	10M	61B
1402/10/16	5,870	5,870	5,990	5,920	(0.34)	519	10M	57B
1402/10/13	5,920	5,880	6,000	5,940	(0.67)	461	5M	27B
1402/10/12	6,020	5,910	6,030	5,980	(0.66)	394	4M	23B
1402/10/11	6,050	5,950	6,120	6,020	(0.99)	670	8M	51B
1402/10/10	6,060	6,040	6,140	6,080	0.0	506	12M	74B
1402/10/09	6,040	6,010	6,120	6,080	0.50	532	11M	66B
1402/10/06	6,000	5,900	6,120	6,050	0.17	675	11M	69B
1402/10/05	6,020	6,000	6,080	6,040	(0.66)	470	9M	53B
1402/10/04	6,100	5,970	6,150	6,080	(0.33)	587	9M	56B
1402/10/03	6,130	5,970	6,160	6,100	(0.49)	570	10M	59B
1402/10/02	6,100	6,000	6,180	6,130	(0.81)	694	11M	65B
1402/09/29	6,120	6,100	6,240	6,180	1.15	570	10M	64B
1402/09/28	6,190	6,050	6,190	6,110	(0.49)	1,354	9M	54B
1402/09/27	6,100	6,070	6,230	6,140	1.15	756	10M	63B
1402/09/25	5,940	5,890	6,130	6,070	3.06	1,096	13M	76B
1402/09/22	5,810	5,760	5,920	5,890	1.38	587	11M	62B
1402/09/21	5,720	5,720	5,860	5,810	0.0	986	21M	121B
1402/09/20	5,790	5,670	5,850	5,810	1.04	724	12M	71B
1402/09/19	5,720	5,600	5,820	5,750	0.52	872	22M	126B
1402/09/18	5,810	5,670	5,810	5,720	0.0	599	10M	57B
1402/09/15	5,700	5,620	5,810	5,720	0.18	778	13M	74B
1402/09/14	5,770	5,640	5,770	5,710	0.35	647	12M	69B
1402/09/13	5,800	5,580	5,850	5,690	0.89	1,261	26M	146B
1402/09/12	5,680	5,560	5,740	5,640	1.44	1,065	14M	78B
1402/09/11	5,290	5,280	5,600	5,560	6.11	1,559	41M	231B
1402/09/08	5,170	5,170	5,290	5,240	0.96	654	20M	103B
1402/09/07	5,180	5,140	5,250	5,190	(0.57)	519	9M	46B
1402/09/06	5,190	5,180	5,290	5,220	(0.38)	400	7M	36B
1402/09/05	5,210	5,200	5,310	5,240	0.0	449	6M	31B
1402/09/04	5,280	5,170	5,310	5,240	(0.38)	641	6M	33B
1402/09/01	5,200	5,190	5,290	5,260	0.77	441	7M	35B
1402/08/30	5,200	5,160	5,310	5,220	(0.38)	759	8M	40B
1402/08/29	5,350	5,140	5,350	5,240	(0.76)	609	5M	29B
1402/08/28	5,230	5,230	5,360	5,280	0.38	433	9M	45B
1402/08/27	5,210	5,200	5,290	5,260	(0.19)	383	4M	23B
1402/08/24	5,200	5,160	5,350	5,270	0.76	586	8M	40B
1402/08/23	5,200	5,150	5,300	5,230	(0.57)	433	4M	20B
1402/08/22	5,300	5,160	5,310	5,260	(0.19)	628	10M	52B
1402/08/21	5,380	5,240	5,400	5,270	(1.31)	578	9M	46B
1402/08/20	5,360	5,240	5,450	5,340	0.47	641	8M	41B
1402/08/17	5,438	5,210	5,438	5,315	0.70	917	8M	40B
1402/08/16	5,100	5,100	5,384	5,278	3.78	838	9M	46B
1402/08/15	5,058	4,980	5,189	5,086	1.82	509	10M	49B
1402/08/14	4,932	4,932	5,039	4,995	0.95	440	6M	31B
1402/08/13	4,925	4,914	5,095	4,948	1.50	466	5M	24B
1402/08/10	4,943	4,728	5,000	4,875	(1.38)	776	7M	35B
1402/08/09	4,977	4,856	5,081	4,943	(0.66)	740	7M	36B
1402/08/08	4,764	4,764	5,012	4,976	6.21	763	18M	91B
1402/08/07	4,480	4,480	4,788	4,685	2.11	417	5M	23B
1402/08/06	4,730	4,548	4,880	4,588	(4.22)	635	9M	43B
1402/08/03	4,846	4,653	4,890	4,790	0.27	658	8M	37B
1402/08/02	4,850	4,666	4,930	4,777	(3.04)	646	8M	38B
1402/08/01	4,954	4,888	4,980	4,927	(1.14)	443	6M	28B
1402/07/30	5,000	4,955	5,028	4,984	(0.04)	609	7M	34B
1402/07/29	4,980	4,953	5,030	4,986	0.12	602	7M	35B
1402/07/26	4,950	4,870	5,020	4,980	(1.19)	651	7M	35B
1402/07/25	5,100	4,940	5,180	5,040	(0.79)	1,073	14M	70B
1402/07/24	5,100	5,030	5,190	5,080	0.79	745	10M	50B
1402/07/23	4,980	4,980	5,130	5,040	(0.2)	697	7M	37B
1402/07/22	5,270	4,960	5,270	5,050	(3.63)	965	9M	45B
1402/07/19	5,260	5,150	5,310	5,240	1.75	803	9M	47B
1402/07/18	5,200	5,070	5,220	5,150	3.62	799	11M	55B
1402/07/17	4,670	4,670	5,100	4,970	2.26	1,052	12M	62B
1402/07/16	4,920	4,810	5,120	4,860	(6.0)	1,979	30M	147B
1402/07/15	5,310	5,030	5,400	5,170	(4.26)	2,376	24M	125B
1402/07/12	5,550	5,300	5,550	5,400	(3.91)	2,677	32M	173B
1402/07/10	5,760	5,480	5,760	5,620	(2.26)	1,690	18M	103B
1402/05/09	56,050	54,650	58,000	55,900	(0.3)	1,503	3M	176B
1402/05/08	58,900	54,500	58,900	56,070	(4.27)	1,079	2M	126B
1402/05/07	61,000	57,600	62,000	58,570	(2.01)	1,061	988K	58B
1402/05/04	57,290	57,290	61,900	59,770	0.0	1,158	1M	81B
1402/05/03	59,700	59,020	61,090	59,770	3.07	610	705K	42B
1402/05/02	56,690	56,000	58,400	57,990	4.68	756	1M	74B
1402/05/01	56,900	54,000	56,900	55,400	(0.41)	304	402K	22B
1402/04/31	59,450	54,260	59,450	55,630	(3.57)	832	1M	78B
1402/04/28	57,280	55,240	60,000	57,690	1.00	698	1M	69B
1402/04/27	56,000	54,570	57,280	57,120	6.69	705	3M	154B
1402/04/26	55,060	52,820	56,190	53,540	(3.37)	663	980K	52B
1402/04/25	57,750	54,940	59,690	55,410	(6.2)	656	2M	124B
1402/04/24	58,030	57,600	61,970	59,070	0.56	487	898K	53B
1402/04/21	60,370	58,030	60,370	58,740	(4.52)	689	2M	92B
1402/04/20	61,200	61,000	63,370	61,520	(5.15)	997	4M	216B
1402/04/19	64,360	63,340	69,450	64,860	(0.22)	901	2M	153B
1402/04/12	70,320	68,890	71,280	70,000	(0.47)	1,348	2M	132B
1402/04/11	71,850	69,400	71,970	70,330	(2.02)	1,290	2M	166B
1402/04/10	70,130	69,000	72,790	71,780	3.07	1,303	2M	152B
1402/04/07	69,000	66,860	71,100	69,640	4.58	1,247	3M	183B
1402/04/06	68,340	65,520	68,340	66,590	(3.0)	1,078	2M	123B
1402/04/05	69,990	68,010	69,990	68,650	(0.26)	895	1M	82B
1402/04/04	68,500	68,200	70,700	68,830	(1.28)	1,196	2M	118B
1402/04/03	73,000	67,340	73,000	69,720	(2.57)	1,908	3M	197B
1402/03/31	71,580	70,520	71,580	71,560	6.97	3,951	11M	805B
1402/03/30	61,880	61,880	67,730	66,900	5.69	1,377	5M	321B
1402/03/29	62,250	61,200	65,000	63,300	0.44	455	947K	60B
1402/03/28	64,000	61,190	65,200	63,020	(4.21)	852	2M	107B
1402/03/27	67,200	64,310	67,200	65,790	4.74	1,086	2M	120B
1402/03/24	61,980	60,320	63,380	62,810	6.03	896	2M	118B
1402/03/23	60,440	57,300	60,720	59,240	1.91	364	577K	34B
1402/03/22	58,200	57,020	60,120	58,130	(3.31)	549	750K	44B
1402/03/21	59,870	59,720	61,090	60,120	0.23	459	523K	31B
1402/03/20	60,210	58,510	61,470	59,980	(3.12)	693	2M	101B
1402/03/17	62,560	61,160	62,890	61,910	(1.05)	555	829K	51B
1402/03/16	64,000	61,800	64,510	62,570	(1.87)	632	1M	81B
1402/03/13	65,670	63,000	65,670	63,760	0.60	558	1M	66B
1402/03/10	61,790	61,790	64,600	63,380	2.56	737	1M	71B
1402/03/09	62,000	59,930	62,840	61,800	2.10	642	1M	63B
1402/03/08	59,070	59,070	61,000	60,530	3.83	524	1M	61B
1402/03/07	60,150	57,300	62,000	58,300	(5.37)	820	2M	127B
1402/03/06	63,990	60,010	63,990	61,610	(2.14)	889	1M	65B
1402/03/03	62,520	62,030	64,900	62,960	(3.05)	1,112	1M	77B
1402/03/02	63,000	62,310	66,250	64,940	4.86	1,817	3M	179B
1402/03/01	59,990	58,860	62,890	61,930	5.36	1,372	6M	358B
1402/02/31	55,350	55,100	60,010	58,780	1.94	753	1M	74B
1402/02/30	58,750	56,600	58,750	57,660	(0.72)	900	2M	91B
1402/02/27	56,980	55,650	58,740	58,080	5.79	1,616	3M	195B
1402/02/25	54,920	53,730	54,920	54,900	6.95	816	5M	265B
1402/02/24	48,510	48,510	51,720	51,330	6.19	547	1M	66B
1402/02/23	50,480	47,270	51,000	48,340	(3.95)	1,746	3M	130B
1402/02/20	54,310	48,910	54,500	50,330	(1.24)	1,173	2M	100B
1402/02/19	48,860	48,860	53,620	50,960	(2.79)	971	2M	85B
1402/02/18	52,360	52,350	54,410	52,420	(6.88)	1,020	3M	135B
1402/02/17	58,900	55,300	59,200	56,290	(5.33)	2,584	4M	241B
1402/02/16	60,800	59,020	60,800	59,460	(1.29)	1,391	2M	109B
1402/02/13	59,620	59,600	61,240	60,240	0.37	1,051	2M	98B
1402/02/12	61,050	59,140	61,050	60,020	0.15	1,126	2M	114B
1402/02/11	61,000	59,290	61,000	59,930	(0.48)	1,141	2M	132B
1402/02/10	59,990	59,400	60,990	60,220	2.17	1,153	3M	182B
1402/02/09	56,700	56,700	61,160	58,940	1.50	2,564	5M	272B
1402/02/06	55,510	55,510	59,970	58,070	1.36	991	2M	106B
1402/02/05	57,990	56,590	58,800	57,290	1.76	889	2M	103B
1402/02/04	58,000	55,380	58,010	56,300	(2.54)	1,044	2M	98B
1402/01/30	59,980	57,300	59,980	57,770	(2.51)	1,716	2M	131B
1402/01/29	60,000	58,020	60,000	59,260	0.29	1,147	1M	86B
1402/01/28	58,180	58,180	60,000	59,090	(0.15)	963	2M	89B
1402/01/27	61,300	58,020	61,300	59,180	(0.6)	1,226	3M	154B
1402/01/26	58,000	58,000	60,490	59,540	3.80	1,025	1M	79B
1402/01/22	55,560	55,560	58,350	57,360	(0.45)	629	1M	62B
1402/01/21	58,980	55,810	59,970	57,620	(1.39)	1,589	2M	118B
1402/01/20	56,330	56,330	59,340	58,430	4.25	1,325	3M	167B
1402/01/19	55,100	52,250	56,480	56,050	6.18	1,481	3M	153B
1402/01/16	50,220	50,220	54,500	52,790	1.73	1,050	4M	201B
1402/01/15	52,600	50,700	54,000	51,890	(1.27)	1,332	2M	125B
1402/01/14	53,990	51,120	53,990	52,560	(0.87)	832	1M	61B
1402/01/09	53,490	52,350	54,490	53,020	0.53	798	900K	48B
1402/01/08	51,510	51,100	53,900	52,740	2.47	712	1M	58B
1402/01/06	55,000	51,010	55,000	52,430	(1.98)	1,151	2M	99B
1402/01/05	52,900	52,200	54,440	53,490	2.20	659	1M	65B
1401/12/28	52,000	50,020	53,500	52,340	2.43	1,233	3M	168B
1401/12/27	48,010	48,010	51,140	51,100	6.90	1,529	6M	310B
1401/12/24	46,940	46,800	48,550	47,800	4.62	869	1M	57B
1401/12/23	43,200	43,200	46,500	45,690	3.54	1,014	2M	75B
1401/12/22	44,390	43,170	45,090	44,130	(0.45)	670	758K	33B
1401/12/21	45,500	43,000	45,500	44,330	(3.71)	974	2M	95B
1401/12/20	45,000	43,000	47,130	46,040	4.52	1,350	2M	113B
1401/12/16	42,450	42,030	44,470	44,050	5.97	1,832	5M	233B
1401/12/15	39,920	39,480	41,750	41,570	6.54	647	3M	119B
1401/12/14	38,700	38,700	39,480	39,020	0.36	426	955K	37B
1401/12/13	39,100	38,210	39,520	38,880	(1.69)	653	904K	35B
1401/12/10	40,700	38,900	40,700	39,550	(0.03)	660	2M	73B
1401/12/09	38,820	38,820	40,180	39,560	(0.13)	464	842K	33B
1401/12/08	40,150	39,020	40,180	39,610	(1.44)	768	1M	51B
1401/12/07	41,000	39,040	41,450	40,190	3.48	1,083	3M	112B
1401/12/06	37,590	37,120	38,990	38,840	6.59	712	4M	137B
1401/12/03	37,800	36,020	37,800	36,440	(3.14)	615	1M	53B
1401/12/02	36,000	35,710	37,870	37,620	6.27	865	4M	151B
1401/12/01	33,550	33,550	35,870	35,400	4.42	490	2M	57B
1401/11/30	34,130	32,940	34,290	33,900	0.27	376	1M	37B
1401/11/26	34,600	33,280	34,600	33,810	(2.45)	573	963K	33B
1401/11/25	34,800	34,400	35,530	34,660	(0.83)	494	759K	26B
1401/11/24	34,510	34,510	35,400	34,950	(0.31)	401	672K	23B
1401/11/23	35,870	34,800	35,870	35,060	(0.65)	470	741K	26B
1401/11/19	36,590	35,020	36,590	35,290	0.46	443	889K	31B
1401/11/18	34,410	34,410	35,890	35,130	0.49	424	1M	39B
1401/11/17	35,870	34,320	35,870	34,960	(0.26)	507	2M	56B
1401/11/16	35,650	34,650	35,790	35,050	(0.6)	511	2M	74B
1401/11/12	35,900	34,880	35,900	35,260	(0.34)	525	2M	57B
1401/11/11	36,750	34,530	36,750	35,380	(0.45)	887	2M	76B
1401/11/10	35,870	34,010	36,400	35,540	4.47	1,363	3M	119B
1401/11/09	34,410	33,430	35,550	34,020	(5.24)	1,079	3M	86B
1401/11/08	37,560	35,000	37,560	35,900	(3.16)	706	3M	96B
1401/11/05	38,150	36,290	38,150	37,070	(1.07)	992	3M	95B
1401/11/04	37,990	36,560	38,260	37,470	(0.87)	994	3M	117B
1401/11/03	36,390	36,200	37,880	37,800	6.75	1,759	11M	431B
1401/11/02	35,100	35,020	36,060	35,410	(1.56)	707	4M	153B
1401/11/01	36,000	35,560	36,490	35,970	2.89	897	2M	72B
1401/10/28	35,940	34,500	35,940	34,960	(1.58)	842	2M	64B
1401/10/27	35,200	34,890	36,360	35,520	(1.22)	718	2M	69B
1401/10/26	35,500	35,020	36,380	35,960	2.25	770	2M	54B
1401/10/24	35,800	34,870	36,300	35,170	(1.68)	1,108	3M	97B
1401/10/21	35,190	34,380	36,940	35,770	1.56	949	3M	99B
1401/10/20	34,410	34,410	36,200	35,220	0.95	610	1M	46B
1401/10/19	36,200	34,500	36,200	34,890	(1.88)	942	2M	63B
1401/10/18	36,600	34,690	36,600	35,560	3.86	1,276	4M	152B
1401/10/17	32,260	32,260	34,300	34,240	6.80	692	5M	172B
1401/10/14	32,040	31,610	32,730	32,060	(1.66)	484	1M	34B
1401/10/13	33,980	31,820	33,980	32,600	(1.06)	624	2M	53B
1401/10/12	32,200	32,200	33,300	32,950	1.32	509	1M	41B
1401/10/11	33,210	31,500	33,980	32,520	(3.42)	698	2M	56B
1401/10/10	34,600	32,790	34,890	33,670	(2.69)	837	1M	48B
1401/10/07	33,490	32,850	34,770	34,600	6.46	478	2M	86B
1401/10/05	32,800	31,500	33,000	32,500	(0.94)	474	1M	41B
1401/10/04	33,100	32,520	33,100	32,810	2.63	397	1M	41B
1401/10/03	31,880	31,200	32,940	31,970	2.37	537	1M	38B
1401/09/30	31,010	31,000	31,800	31,230	(0.32)	339	627K	20B
1401/09/29	31,530	31,000	31,980	31,330	(3.18)	484	1M	34B
1401/09/28	33,100	31,710	33,140	32,360	(2.27)	542	1M	37B
1401/09/27	33,400	32,770	33,800	33,110	1.41	662	1M	36B
1401/09/26	31,050	31,050	33,200	32,650	5.09	822	2M	52B
1401/09/23	31,260	30,890	31,350	31,070	1.07	346	676K	21B
1401/09/22	29,320	29,320	31,220	30,740	2.26	434	706K	22B
1401/09/21	30,870	29,920	30,870	30,060	0.20	311	1M	43B
1401/09/20	29,610	29,600	30,220	30,000	(0.73)	296	806K	24B
1401/09/19	30,570	29,550	30,570	30,220	(1.24)	303	412K	12B
1401/09/16	30,610	30,000	31,170	30,600	2.51	494	1M	35B
1401/09/15	29,550	29,010	30,150	29,850	(0.33)	238	532K	16B
1401/09/14	29,100	29,100	30,480	29,950	2.53	500	1M	39B
1401/09/13	29,110	29,020	29,690	29,210	0.48	223	511K	15B
1401/09/12	28,570	28,570	29,490	29,070	1.40	339	683K	20B
1401/09/09	28,590	28,400	29,000	28,670	0.42	264	525K	15B
1401/09/08	28,950	28,260	28,960	28,550	(0.63)	368	1M	37B
1401/09/07	28,650	28,300	29,050	28,730	(0.97)	299	652K	19B
1401/09/06	28,780	28,780	29,290	29,010	(0.45)	196	434K	13B
1401/09/05	28,600	28,500	29,320	29,140	(0.31)	234	364K	11B
1401/09/02	28,750	28,750	29,990	29,230	0.62	266	674K	20B
1401/09/01	29,800	28,670	29,800	29,050	(0.14)	187	278K	8B
1401/08/30	29,170	28,520	29,690	29,090	(0.24)	355	719K	21B
1401/08/29	29,300	28,860	29,790	29,160	0.28	384	1M	31B
1401/08/28	29,400	28,640	29,690	29,080	2.83	567	1M	42B
1401/08/25	27,330	27,270	28,500	28,280	1.43	232	842K	24B
1401/08/24	27,500	27,500	28,250	27,880	(0.07)	244	767K	21B
1401/08/23	28,880	26,870	28,880	27,900	(3.39)	379	937K	26B
1401/08/22	29,260	28,210	29,260	28,880	(1.1)	348	582K	17B
1401/08/21	29,980	28,820	29,980	29,200	0.14	411	724K	21B
1401/08/18	28,620	28,550	29,900	29,160	(0.92)	591	2M	59B
1401/08/17	30,000	28,720	30,490	29,430	3.01	1,005	2M	67B
1401/08/16	28,510	27,510	28,690	28,570	6.52	859	4M	129B
1401/08/15	26,070	26,070	27,490	26,820	1.67	381	877K	24B
1401/08/14	25,400	25,380	26,900	26,380	4.15	409	835K	22B
1401/08/11	24,990	24,790	25,620	25,330	(0.31)	307	485K	12B
1401/08/10	25,950	24,910	25,950	25,410	3.46	411	815K	21B
1401/08/09	24,570	24,020	24,570	24,560	6.92	306	3M	66B
1401/08/08	22,220	22,070	23,500	22,970	0.26	324	952K	22B
1401/08/07	23,170	22,500	23,990	22,910	(1.12)	300	896K	21B
1401/08/04	23,050	22,730	24,000	23,170	(3.94)	262	733K	17B
1401/08/03	24,200	23,910	24,700	24,120	(2.23)	399	932K	22B
1401/08/02	25,280	24,360	25,280	24,670	(0.8)	267	504K	12B
1401/08/01	24,690	24,430	25,530	24,870	0.69	333	862K	21B
1401/07/30	24,120	24,120	25,000	24,700	(0.48)	152	301K	7B
1401/07/27	25,100	24,600	25,160	24,820	(0.08)	154	349K	9B
1401/07/26	24,210	24,210	25,080	24,840	2.18	269	952K	24B
1401/07/25	24,400	23,550	24,700	24,310	1.89	203	754K	18B
1401/07/24	23,900	23,440	24,070	23,860	(0.71)	143	387K	9B
1401/07/23	23,910	23,840	24,380	24,030	1.22	159	486K	12B
1401/07/20	23,610	23,610	24,330	23,740	1.63	198	432K	10B
1401/07/19	23,470	23,200	23,890	23,360	1.34	211	542K	13B
1401/07/18	23,590	22,710	23,590	23,050	0.17	173	563K	13B
1401/07/17	23,870	22,700	23,870	23,010	(3.6)	681	945K	22B
1401/07/16	23,550	23,550	24,180	23,870	1.23	226	591K	14B
1401/07/12	23,500	23,230	23,850	23,580	(0.76)	209	418K	10B
1401/07/11	23,920	23,530	24,110	23,760	(0.67)	206	472K	11B
1401/07/10	23,610	23,610	24,000	23,920	(1.36)	204	640K	15B
1401/07/09	25,050	23,780	25,940	24,250	(2.53)	334	943K	23B
1401/07/06	25,190	24,500	25,480	24,880	2.22	219	443K	11B
1401/07/04	23,850	23,850	24,940	24,340	1.93	218	625K	15B
1401/07/02	25,330	23,720	25,340	23,880	(6.35)	537	3M	77B
1401/06/30	25,300	25,300	25,890	25,500	(1.32)	334	932K	24B
1401/06/29	25,940	25,310	26,400	25,840	(1.03)	226	899K	23B
1401/06/28	25,850	25,830	26,500	26,110	0.27	244	814K	21B
1401/06/27	26,700	25,850	26,700	26,040	(1.44)	275	1M	30B
1401/06/23	26,200	26,200	26,750	26,420	0.11	212	466K	12B
1401/06/22	25,900	25,900	26,790	26,390	(0.64)	224	494K	13B
1401/06/21	26,880	26,100	27,190	26,560	1.30	582	1M	27B
1401/06/20	25,830	25,830	26,640	26,220	(1.94)	310	1M	26B
1401/06/19	27,500	25,500	27,740	26,740	(0.93)	556	1M	38B
1401/06/16	27,120	26,350	27,900	26,990	1.70	836	3M	75B
1401/06/15	26,250	25,850	27,300	26,540	1.57	1,160	1M	36B
1401/06/14	26,010	25,730	26,350	26,130	0.77	353	1M	29B
1401/06/13	25,220	25,210	26,130	25,930	1.65	427	912K	24B
1401/06/12	25,700	25,140	26,280	25,510	(1.39)	299	757K	19B
1401/06/09	25,630	25,620	26,200	25,870	1.05	299	704K	18B
1401/06/08	25,450	25,270	26,180	25,600	0.0	402	2M	49B
1401/06/07	25,530	25,110	26,200	25,600	(0.74)	374	787K	20B
1401/06/06	26,300	25,400	26,300	25,790	(1.83)	289	554K	14B
1401/06/05	26,190	25,430	26,900	26,270	(0.08)	323	573K	15B
1401/06/02	26,180	25,990	26,690	26,290	2.54	352	2M	45B
1401/06/01	24,800	24,780	25,970	25,640	1.63	276	1M	27B
1401/05/31	25,890	24,910	25,890	25,230	(0.79)	321	545K	14B
1401/05/30	25,700	25,100	25,850	25,430	(0.04)	273	546K	14B
1401/05/29	25,900	25,010	25,900	25,440	(2.08)	295	659K	17B
1401/05/26	25,620	25,620	26,200	25,980	(0.12)	290	995K	26B
1401/05/25	26,000	25,700	26,210	26,010	(0.19)	256	367K	10B
1401/05/24	25,850	25,820	26,600	26,060	(1.59)	348	624K	16B
1401/05/23	27,350	26,000	27,350	26,480	(2.4)	346	789K	21B
1401/05/22	27,400	26,720	27,400	27,130	1.61	320	998K	27B
1401/05/19	26,650	26,060	27,220	26,700	(0.85)	229	391K	10B
1401/05/18	25,830	25,830	27,220	26,930	(0.19)	208	406K	11B
1401/05/15	27,000	26,710	27,650	26,980	1.01	272	438K	12B
1401/05/12	25,600	25,600	27,110	26,710	2.34	287	643K	17B
1401/05/11	26,000	25,500	26,700	26,100	2.39	290	757K	20B
1401/05/10	24,710	24,710	25,900	25,490	0.71	302	819K	21B
1401/05/09	26,030	24,920	26,030	25,310	(4.49)	617	2M	40B
1401/05/08	26,110	25,810	26,990	26,500	(0.79)	249	383K	10B
1401/05/05	25,630	25,630	27,500	26,710	0.53	281	640K	17B
1401/05/04	26,440	25,530	27,490	26,570	(1.26)	306	758K	20B
1401/05/03	27,370	26,610	28,230	26,910	(4.3)	470	2M	51B
1401/05/02	28,020	27,500	28,780	28,120	(3.33)	527	1M	40B
1401/05/01	29,260	28,620	30,300	29,090	0.34	550	1M	34B
1401/04/29	28,030	28,030	29,990	28,990	(2.49)	658	2M	46B
1401/04/28	29,900	28,320	29,900	29,730	(0.57)	95	195K	6B
1401/04/20	32,510	31,650	33,850	32,470	(3.48)	826	2M	58B
1401/04/18	32,390	32,390	34,200	33,640	1.17	576	1M	44B
1401/04/15	32,010	32,010	33,980	33,250	1.74	727	2M	62B
1401/04/14	32,110	32,070	33,780	32,680	(2.8)	737	2M	49B
1401/04/13	33,360	33,120	34,700	33,620	1.63	905	2M	67B
1401/04/12	31,590	31,400	33,350	33,080	5.12	1,281	6M	204B
1401/04/11	31,380	31,140	31,890	31,470	1.22	472	873K	27B
1401/04/08	31,270	30,700	31,760	31,090	(0.45)	507	1M	43B
1401/04/07	30,610	30,610	31,810	31,230	0.32	555	2M	47B
1401/04/06	31,030	30,300	32,250	31,130	(3.2)	729	2M	49B
1401/04/05	31,670	31,100	33,780	32,160	(0.74)	854	2M	59B
1401/04/04	33,700	31,700	33,950	32,400	(2.23)	983	2M	64B
1401/04/01	33,600	32,550	34,060	33,140	(4.25)	1,180	3M	91B
1401/03/31	35,300	33,520	35,300	34,610	3.90	2,761	11M	385B
1401/03/30	33,310	33,310	33,310	33,310	5.98	323	1M	39B
1401/03/29	29,200	29,200	31,460	31,430	5.90	267	959K	30B
1401/03/28	31,390	29,530	31,390	29,680	(5.51)	1,204	7M	211B
1401/03/25	31,590	30,460	32,500	31,410	(1.87)	1,174	3M	102B
1401/03/24	32,240	30,830	32,240	32,010	5.23	2,361	11M	347B
1401/03/23	29,220	29,220	30,450	30,420	5.88	326	707K	22B
1401/03/22	28,100	28,000	29,600	28,730	(1.27)	863	2M	71B
1401/03/21	28,790	28,060	29,600	29,100	2.75	1,197	2M	67B
1401/03/18	27,650	27,310	28,760	28,320	4.35	1,312	4M	118B
1401/03/17	26,200	26,100	27,310	27,140	5.32	735	3M	82B
1401/03/16	26,980	25,650	27,000	25,770	(5.54)	997	6M	147B
1401/03/11	27,370	26,600	27,970	27,280	(0.29)	503	1M	36B
1401/03/10	26,970	26,900	27,770	27,360	1.45	665	2M	51B
1401/03/09	28,300	26,510	28,300	26,970	(1.64)	755	1M	38B
1401/03/08	26,800	25,450	27,750	27,420	4.74	1,188	5M	125B
1401/03/07	27,690	25,600	27,690	26,180	(2.97)	587	2M	39B
1401/03/04	26,310	25,150	27,990	26,980	1.01	764	2M	43B
1401/03/03	26,880	25,400	27,430	26,710	(1.07)	688	2M	45B
1401/03/02	27,970	25,860	28,800	27,000	(1.85)	1,100	3M	82B
1401/03/01	26,000	25,560	27,660	27,510	5.40	1,019	3M	92B
1401/02/31	26,950	25,420	26,950	26,100	(2.43)	665	2M	49B
1401/02/28	27,390	26,260	27,780	26,750	(2.09)	714	1M	35B
1401/02/27	27,610	26,900	28,290	27,320	(4.04)	1,129	3M	72B
1401/02/26	28,630	27,400	29,950	28,470	(0.21)	1,646	4M	109B
1401/02/25	28,500	27,730	28,630	28,530	5.63	1,631	8M	217B
1401/02/24	26,000	26,000	27,050	27,010	5.84	1,029	4M	108B
1401/02/21	24,930	24,930	25,930	25,520	2.65	467	1M	27B
1401/02/20	24,370	24,300	25,450	24,860	(0.96)	572	2M	39B
1401/02/19	25,700	24,450	26,280	25,100	(3.46)	738	2M	38B
1401/02/18	25,180	25,180	26,240	26,000	(0.38)	610	1M	39B
1401/02/17	25,940	25,590	26,600	26,100	0.15	697	2M	45B
1401/02/12	26,090	25,530	26,290	26,060	1.64	518	1M	35B
1401/02/11	25,180	25,000	26,100	25,640	2.81	841	2M	52B
1401/02/10	24,430	24,430	25,270	24,940	0.0	886	2M	54B
1401/02/07	25,010	24,600	25,570	24,940	(2.58)	899	3M	75B
1401/02/06	25,900	25,000	26,300	25,600	1.11	764	2M	40B
1401/02/05	25,290	24,570	25,900	25,320	(0.04)	768	2M	40B
1401/02/04	25,250	24,650	26,500	25,330	(1.05)	598	923K	23B
1401/01/31	26,160	24,910	26,440	25,600	(2.14)	624	1M	27B
1401/01/30	25,560	25,560	27,000	26,160	(0.11)	954	3M	68B
1401/01/29	25,680	25,010	26,300	26,190	5.52	863	4M	110B
1401/01/28	24,050	24,050	25,340	24,820	0.69	645	1M	35B
1401/01/27	25,440	24,070	25,440	24,650	0.61	534	1M	30B
1401/01/24	23,000	23,000	25,220	24,500	2.00	811	2M	57B
1401/01/23	24,980	23,940	24,990	24,020	(4.64)	635	2M	46B
1401/01/22	25,300	24,500	25,450	25,190	3.92	1,508	5M	122B
1401/01/21	23,300	23,300	24,270	24,240	4.84	348	1M	28B
1401/01/20	22,540	22,520	23,800	23,120	(0.69)	539	2M	50B
1401/01/17	24,120	22,600	24,120	23,280	(1.36)	604	2M	40B
1401/01/16	23,270	22,940	24,140	23,600	(2.24)	858	2M	55B
1401/01/15	25,990	23,680	25,990	24,140	(3.13)	1,383	3M	73B
1401/01/14	24,760	24,000	25,090	24,920	4.27	705	4M	99B
1401/01/10	23,770	23,100	24,050	23,900	4.32	877	2M	59B
1401/01/09	22,480	22,000	22,990	22,910	4.61	616	3M	62B
1401/01/08	21,870	21,350	21,950	21,900	4.73	517	2M	34B
1401/01/07	19,630	19,630	21,170	20,910	3.67	494	1M	27B
1401/01/06	20,600	19,540	20,700	20,170	0.40	312	622K	13B
1400/12/28	20,190	19,850	20,370	20,090	1.93	346	822K	17B
1400/12/25	19,290	19,290	19,950	19,710	2.18	270	698K	14B
1400/12/24	18,950	18,950	19,580	19,290	0.21	215	348K	7B
1400/12/23	18,840	18,840	19,410	19,250	0.26	226	540K	10B
1400/12/22	19,010	18,780	19,320	19,200	(0.1)	271	513K	10B
1400/12/21	20,250	19,030	20,250	19,220	(3.8)	426	1M	24B
1400/12/18	19,100	19,100	20,370	19,980	2.67	555	2M	44B
1400/12/17	19,280	19,000	19,600	19,460	1.04	423	834K	16B
1400/12/16	19,300	18,580	19,880	19,260	0.16	551	2M	39B
1400/12/15	19,340	18,870	20,000	19,230	(3.17)	818	2M	42B
1400/12/14	20,680	19,690	21,140	19,860	(4.15)	879	3M	54B
1400/12/11	21,080	20,010	21,400	20,720	0.05	729	2M	42B
1400/12/09	20,500	20,160	20,740	20,710	4.81	683	2M	48B
1400/12/08	19,270	18,620	20,250	19,760	2.44	708	3M	55B
1400/12/07	19,400	18,700	19,800	19,290	1.85	762	2M	39B
1400/12/04	18,800	18,240	19,090	18,940	4.12	676	3M	54B
1400/12/03	18,190	18,190	18,190	18,190	4.96	196	3M	48B
1400/12/02	18,160	18,160	18,160	17,330	0.17	13	33K	602M
1400/11/05	17,360	17,300	17,800	17,300	(5.0)	514	5M	80B
1400/11/04	18,300	17,700	18,300	18,210	(2.1)	291	449K	8B
1400/11/03	19,000	18,320	19,000	18,600	(0.91)	261	486K	9B
1400/11/02	18,330	18,330	19,340	18,770	0.05	277	585K	11B
1400/10/29	18,250	18,250	19,390	18,760	(0.16)	272	601K	11B
1400/10/28	18,890	18,770	19,200	18,790	(4.86)	357	1M	26B
1400/10/27	20,140	18,920	20,430	19,750	(0.2)	496	1000K	20B
1400/10/26	19,300	18,580	19,890	19,790	4.43	451	2M	48B
1400/10/25	18,750	18,400	19,390	18,950	(0.26)	240	486K	9B
1400/10/22	19,180	18,800	19,190	19,000	(0.58)	270	484K	9B
1400/10/21	19,440	19,020	19,500	19,110	0.47	175	398K	8B
1400/10/20	18,500	18,500	19,290	19,020	(1.04)	305	894K	17B
1400/10/19	19,500	18,780	19,500	19,220	(2.73)	216	477K	9B
1400/10/18	19,060	19,060	20,180	19,760	1.07	322	766K	15B
1400/10/15	19,520	19,320	19,850	19,550	(1.36)	268	776K	15B
1400/10/14	19,760	19,550	19,990	19,820	(0.8)	179	356K	7B
1400/10/13	20,300	19,750	20,430	19,980	(1.38)	239	585K	12B
1400/10/12	19,680	19,680	20,830	20,260	(0.78)	266	528K	11B
1400/10/11	21,280	20,150	21,280	20,420	(3.18)	320	640K	13B
1400/10/08	21,000	20,550	21,880	21,090	(0.52)	376	663K	14B
1400/10/07	21,150	21,040	21,390	21,200	0.28	327	572K	12B
1400/10/06	20,640	20,640	21,490	21,140	2.42	388	679K	14B
1400/10/05	20,700	20,010	20,970	20,640	0.93	366	606K	13B
1400/10/04	20,690	19,960	20,750	20,450	3.18	447	1M	25B
1400/10/01	19,800	19,340	19,980	19,820	4.15	267	747K	15B
1400/09/30	19,590	18,800	19,590	19,030	0.48	250	578K	11B
1400/09/29	19,500	18,510	19,500	18,940	(0.05)	253	410K	8B
1400/09/28	19,050	18,590	19,240	18,950	(1.04)	229	474K	9B
1400/09/27	18,750	18,750	19,670	19,150	1.59	296	544K	11B
1400/09/24	18,910	18,500	19,360	18,850	0.27	226	495K	9B
1400/09/23	18,860	18,110	19,400	18,800	0.32	267	474K	9B
1400/09/22	19,200	18,500	19,800	18,740	(3.75)	339	2M	30B
1400/09/21	19,630	19,240	19,750	19,470	(1.47)	249	599K	12B
1400/09/20	19,720	19,580	20,200	19,760	(1.94)	320	966K	19B
1400/09/17	19,700	19,700	20,450	20,150	(0.35)	372	493K	10B
1400/09/16	19,600	19,600	20,420	20,220	(1.27)	267	416K	8B
1400/09/15	20,650	19,820	20,980	20,480	(0.24)	416	658K	13B
1400/09/14	19,990	19,700	20,590	20,530	4.69	504	2M	37B
1400/09/13	19,870	19,260	20,190	19,610	0.36	489	813K	16B
1400/09/10	19,130	19,130	20,060	19,540	(0.15)	373	624K	12B
1400/09/09	19,660	19,000	19,940	19,570	(0.41)	431	840K	16B
1400/09/08	19,400	19,400	20,200	19,650	(0.91)	336	670K	13B
1400/09/07	20,290	19,300	20,700	19,830	(1.34)	488	1M	29B
1400/09/06	20,220	20,080	21,220	20,100	(4.87)	559	3M	54B
1400/09/03	21,870	20,330	22,210	21,130	(0.98)	653	1M	27B
1400/09/02	20,770	20,410	21,660	21,340	3.39	728	1M	29B
1400/09/01	20,280	20,160	20,670	20,640	4.82	604	2M	48B
1400/08/30	19,220	19,220	20,100	19,690	0.66	462	938K	18B
1400/08/29	20,100	19,310	20,100	19,560	(2.35)	412	789K	15B
1400/08/26	20,800	19,250	20,800	20,030	0.55	346	927K	19B
1400/08/25	19,250	19,250	20,780	19,920	(1.53)	414	668K	13B
1400/08/24	21,200	20,190	21,240	20,230	(4.8)	637	2M	46B
1400/08/23	21,500	20,870	22,160	21,250	(2.25)	509	964K	20B
1400/08/22	21,900	21,510	22,600	21,740	(2.77)	543	1M	24B
1400/08/19	22,050	21,650	22,860	22,360	1.87	649	1M	27B
1400/08/18	22,470	21,140	22,470	21,950	0.92	620	2M	38B
1400/08/17	21,100	20,810	22,400	21,750	1.02	672	1M	27B
1400/08/16	21,620	20,750	21,770	21,530	3.81	1,215	4M	81B
1400/08/15	20,740	20,740	20,740	20,740	4.96	247	829K	17B
1400/08/12	19,930	18,500	20,200	19,760	2.70	481	1M	29B
1400/08/11	18,930	18,930	19,740	19,240	1.64	336	645K	12B
1400/08/10	18,400	18,400	19,300	18,930	2.94	559	1M	22B
1400/08/09	19,390	18,370	19,390	18,390	(4.86)	740	6M	115B
1400/08/08	19,500	19,120	20,380	19,330	(2.91)	465	1M	27B
1400/08/05	19,700	19,340	20,190	19,910	1.43	475	1M	23B
1400/08/04	19,420	19,340	20,550	19,630	(3.54)	708	1M	29B
1400/08/03	19,420	19,420	21,130	20,350	0.44	643	1M	29B
1400/08/01	20,500	20,210	20,960	20,260	(4.75)	624	2M	41B
1400/07/28	22,000	20,800	22,000	21,270	(1.76)	400	869K	18B
1400/07/27	21,200	21,200	21,970	21,650	1.93	466	980K	21B
1400/07/26	22,500	21,000	22,500	21,240	(3.89)	656	2M	37B
1400/07/25	22,030	21,400	22,850	22,100	0.32	1,042	3M	66B
1400/07/24	21,200	21,200	22,300	22,030	3.72	900	4M	78B
1400/07/21	21,200	21,180	22,090	21,240	(4.71)	645	3M	54B
1400/07/20	22,550	22,270	22,950	22,290	(4.91)	613	2M	49B
1400/07/19	23,490	22,900	24,300	23,440	(0.26)	523	1M	26B
1400/07/18	23,950	23,380	24,400	23,500	(4.51)	817	2M	39B
1400/07/17	24,610	24,600	25,590	24,610	(4.94)	900	3M	74B
1400/07/14	25,470	25,020	25,970	25,890	4.65	1,621	4M	92B
1400/07/12	24,740	24,200	24,760	24,740	4.87	700	2M	53B
1400/07/11	24,220	23,200	24,410	23,590	(3.4)	1,195	3M	59B
1400/07/10	24,060	24,060	25,200	24,420	(0.41)	854	2M	50B
1400/07/07	24,110	24,110	25,190	24,520	(1.37)	680	1M	26B
1400/07/06	25,000	24,340	26,100	24,860	(2.97)	804	2M	38B
1400/07/04	25,510	25,040	26,340	25,620	(2.77)	708	1M	27B
1400/07/03	26,800	25,970	26,800	26,350	3.05	711	909K	24B
1400/06/31	25,430	25,050	26,990	25,570	(3.0)	999	2M	51B
1400/06/30	28,470	26,180	28,470	26,360	(4.32)	857	3M	71B
1400/06/29	26,620	26,050	27,800	27,550	4.04	1,089	3M	77B
1400/06/28	26,710	26,360	27,780	26,480	(4.54)	755	2M	51B
1400/06/27	29,070	27,460	29,500	27,740	(4.01)	646	2M	45B
1400/06/24	29,450	27,510	29,500	28,900	0.24	1,227	1M	40B
1400/06/23	28,880	27,600	28,930	28,830	4.61	1,082	3M	80B
1400/06/22	26,830	26,670	28,450	27,560	(1.82)	1,145	3M	92B
1400/06/21	28,100	28,020	29,100	28,070	(4.82)	843	3M	76B
1400/06/20	30,250	29,130	31,450	29,490	(3.82)	1,161	3M	95B
1400/06/17	30,200	30,200	31,890	30,660	(1.19)	1,405	1M	33B
1400/06/16	29,990	29,900	32,000	31,030	0.13	1,575	3M	90B
1400/06/15	30,440	30,440	31,990	30,990	(1.31)	1,639	2M	70B
1400/06/14	32,400	31,290	32,400	31,400	(4.65)	2,192	4M	141B
1400/06/13	33,480	32,200	34,100	32,930	0.27	2,059	4M	137B
1400/06/10	31,180	30,360	32,950	32,840	4.62	1,810	8M	262B
1400/06/09	31,180	31,180	32,300	31,390	(4.36)	1,751	5M	161B
1400/06/08	32,470	32,470	33,990	32,820	(3.95)	1,468	4M	140B
1400/06/07	36,220	32,790	36,220	34,170	(0.99)	5,671	20M	699B
1400/06/06	34,510	34,510	34,510	34,510	4.99	305	700K	24B
1400/06/03	32,870	32,870	32,870	32,870	4.98	301	807K	27B
1400/06/02	31,310	31,310	31,310	31,310	5.00	227	859K	27B
1400/06/01	29,820	29,820	29,820	29,820	5.00	236	824K	25B
1400/05/31	28,400	28,400	28,400	28,400	4.99	243	743K	21B
1400/05/18	27,910	27,050	27,990	27,910	4.69	1,624	9M	252B
1400/05/17	25,990	25,590	26,780	26,660	4.51	679	3M	77B
1400/05/16	26,490	25,070	26,490	25,510	(1.62)	744	2M	51B
1400/05/13	26,000	25,450	26,490	25,930	1.09	1,053	2M	64B
1400/05/12	26,000	25,010	26,360	25,650	(1.87)	1,038	3M	69B
1400/05/11	26,130	25,680	26,630	26,140	(0.23)	594	1M	39B
1400/05/06	25,950	25,020	26,210	26,200	4.93	1,442	9M	224B
1400/05/05	24,600	24,600	25,440	24,970	(0.68)	1,343	4M	96B
1400/05/04	25,370	24,240	25,500	25,140	(1.37)	295	818K	21B
1400/04/26	25,690	24,830	25,940	25,490	3.16	1,493	5M	135B
1400/04/23	24,500	23,860	25,410	24,710	(0.72)	1,147	3M	66B
1400/04/22	24,980	24,380	25,490	24,890	(2.66)	1,036	3M	63B
1400/04/21	25,850	24,880	25,850	25,570	3.86	2,297	6M	161B
1400/04/20	24,500	23,810	24,640	24,620	4.90	456	2M	43B
1400/04/19	22,990	22,730	24,290	23,470	(0.72)	1,146	3M	76B
1400/04/16	24,270	22,990	24,270	23,640	(0.42)	1,200	3M	70B
1400/04/15	23,000	23,000	23,760	23,740	4.90	814	3M	77B
1400/04/14	21,850	21,700	22,980	22,630	3.38	869	3M	76B
1400/04/13	21,000	20,700	22,300	21,890	1.39	753	2M	48B
1400/04/12	22,450	21,000	22,450	21,590	(1.77)	798	2M	47B
1400/04/09	22,200	21,560	22,500	21,980	(2.35)	1,115	2M	46B
1400/04/08	22,130	21,980	23,550	22,510	(2.68)	1,976	4M	93B
1400/04/07	22,990	22,500	23,700	23,130	(0.22)	1,447	3M	67B
1400/04/06	22,680	22,200	23,350	23,180	4.23	1,623	5M	118B
1400/04/05	21,740	21,180	22,390	22,240	4.27	1,602	6M	138B
1400/04/02	22,000	21,000	22,090	21,330	(0.84)	1,837	4M	93B
1400/04/01	21,520	20,850	21,540	21,510	4.82	1,061	4M	94B
1400/03/31	19,950	18,920	20,730	20,520	3.90	1,043	4M	72B
1400/03/30	19,650	19,000	19,840	19,750	4.50	999	4M	72B
1400/03/29	17,510	17,510	19,160	18,900	3.56	642	2M	39B
1400/03/26	18,500	18,050	18,680	18,250	(2.98)	642	1M	26B
1400/03/25	19,400	18,430	19,480	18,810	(1.36)	736	2M	30B
1400/03/23	18,340	18,330	19,620	19,070	1.06	1,079	3M	51B
1400/03/22	18,520	18,520	19,170	18,870	(2.18)	629	1M	26B
1400/03/19	19,320	19,260	19,980	19,290	(4.83)	895	3M	61B
1400/03/18	19,740	19,500	20,600	20,270	3.31	1,715	5M	103B
1400/03/17	19,500	19,080	19,800	19,620	4.03	1,268	4M	84B
1400/03/12	17,860	17,860	19,060	18,860	3.85	1,807	7M	129B
1400/03/11	18,000	18,000	18,700	18,160	(4.12)	1,201	4M	70B
1400/03/10	19,150	18,740	19,600	18,940	(3.96)	1,186	4M	67B
1400/03/09	20,500	19,230	20,750	19,720	(2.57)	2,575	7M	138B
1400/03/08	19,860	19,860	21,150	20,240	(3.16)	4,098	10M	200B
1400/03/05	20,450	20,450	20,450	20,900	(2.88)	86	404K	8B
1400/03/04	20,800	20,800	20,800	21,520	(1.69)	41	236K	5B
1400/03/03	21,090	21,090	21,090	21,890	(1.4)	41	197K	4B
1400/03/02	21,150	21,150	21,150	22,200	(0.27)	20	41K	863M
1400/03/01	21,240	21,240	21,240	22,260	(0.4)	13	60K	1B
1400/02/29	21,250	21,250	21,250	22,350	(0.04)	14	9K	185M
1400/02/28	21,590	21,590	21,590	22,360	(1.58)	38	222K	5B
1400/02/27	21,760	21,760	21,760	22,720	(0.79)	19	111K	2B
1400/02/26	21,810	21,810	21,810	22,900	(0.22)	25	30K	645M
1400/02/25	22,160	22,160	22,160	22,950	(1.59)	39	222K	5B
1400/02/22	22,640	22,640	22,640	23,320	(0.04)	37	46K	1B
1400/02/21	22,700	22,700	22,700	23,330	(0.3)	61	206K	5B
1400/02/20	22,700	22,700	22,700	23,400	0.0	22	15K	337M
1400/02/19	22,700	22,700	22,700	23,400	0.0	8	14K	312M
1400/02/18	22,700	22,700	22,700	23,400	0.0	8	14K	323M
1400/02/15	22,730	22,730	22,730	23,400	(0.13)	24	99K	2B
1400/02/13	22,730	22,730	22,730	23,430	0.0	10	8K	175M
1400/02/12	22,740	22,740	22,740	23,430	(0.04)	17	16K	356M
1400/02/11	22,750	22,750	22,750	23,440	(0.04)	25	29K	656M
1400/02/08	22,780	22,780	22,780	23,450	(0.13)	56	77K	2B
1400/02/07	22,800	22,800	22,800	23,480	(0.09)	50	57K	1B
1400/02/06	22,810	22,810	22,810	23,500	(0.04)	33	20K	455M
1400/02/05	22,810	22,810	22,810	23,510	0.0	16	12K	285M
1400/02/04	22,820	22,820	22,820	23,510	(0.04)	30	28K	646M
1400/01/30	23,080	23,080	23,080	23,520	(0.13)	25	119K	3B
1400/01/29	23,080	23,080	23,080	23,550	0.0	17	13K	310M
1400/01/28	23,110	23,110	23,110	23,550	(0.13)	58	113K	3B
1400/01/25	23,150	23,150	23,150	23,580	(0.17)	98	180K	4B
1400/01/24	23,540	23,540	24,250	23,620	(1.67)	639	2M	45B
1400/01/23	23,560	23,560	23,560	24,020	(0.08)	64	88K	2B
1400/01/22	23,580	23,580	23,580	24,040	(0.08)	76	78K	2B
1400/01/21	23,590	23,590	23,590	24,060	(0.04)	42	48K	1B
1400/01/18	23,760	23,760	23,760	24,070	(0.7)	257	697K	17B
1400/01/17	24,210	24,100	24,800	24,240	(1.42)	745	2M	46B
1400/01/16	24,180	24,180	25,250	24,590	(0.32)	2,758	7M	173B
1400/01/15	24,350	24,350	24,890	24,670	(0.68)	397	703K	17B
1400/01/14	24,890	24,780	25,630	24,840	(1.74)	1,387	3M	86B
1400/01/11	25,370	25,120	25,840	25,280	(1.37)	1,766	5M	115B
1400/01/10	25,840	25,330	26,230	25,630	(0.47)	1,422	2M	53B
1400/01/08	26,300	25,400	26,750	25,750	(0.58)	1,467	2M	56B
1400/01/07	26,700	24,890	26,700	25,900	2.01	2,259	5M	122B
1399/12/27	24,960	24,960	26,530	25,390	(0.27)	5,038	17M	438B
1399/12/26	25,280	25,280	25,280	25,460	(1.28)	528	1M	31B
1399/12/25	25,430	25,430	25,430	25,790	(0.58)	321	564K	14B
1399/12/24	25,900	25,550	26,500	25,940	(0.04)	1,418	3M	66B
1399/12/23	26,010	25,800	26,650	25,950	(1.41)	1,740	4M	101B
1399/12/20	26,310	26,310	26,500	26,320	(1.94)	976	2M	48B
1399/12/19	27,000	26,650	27,500	26,840	(1.29)	959	2M	46B
1399/12/18	25,920	25,920	27,860	27,190	3.42	1,749	3M	73B
1399/12/17	26,260	26,260	26,770	26,290	(1.87)	1,383	2M	64B
1399/12/16	26,740	26,640	27,240	26,790	(1.43)	829	1M	38B
1399/12/13	28,140	26,850	28,590	27,180	(0.77)	1,591	3M	82B
1399/12/12	26,880	26,610	27,490	27,390	5.59	3,246	7M	195B
1399/12/11	25,730	25,730	26,790	25,940	(1.18)	2,101	5M	118B
1399/12/10	26,050	26,050	26,380	26,250	(1.24)	416	1M	30B
1399/12/09	26,550	26,380	26,550	26,580	(1.23)	475	1M	31B
1399/12/06	26,960	26,790	28,000	26,910	(1.54)	1,273	2M	58B
1399/12/05	27,240	27,240	28,000	27,330	(1.66)	1,844	4M	112B
1399/12/04	27,470	27,470	27,470	27,790	(0.86)	195	747K	21B
1399/12/03	28,400	27,970	28,400	28,030	(1.79)	657	2M	45B
1399/12/02	28,950	27,810	29,500	28,540	0.60	2,743	5M	146B
1399/11/29	26,550	26,550	28,570	28,370	5.23	2,252	8M	224B
1399/11/28	27,900	26,750	27,900	26,960	(1.21)	1,516	3M	73B
1399/11/27	27,200	27,040	28,000	27,290	(1.09)	2,043	4M	114B
1399/11/26	29,000	27,460	29,000	27,590	(1.53)	1,240	3M	90B
1399/11/25	27,580	27,010	28,320	28,020	4.87	1,950	5M	129B
1399/11/21	26,880	25,720	27,250	26,720	0.56	2,154	5M	143B
1399/11/20	28,410	25,810	28,410	26,570	(1.85)	2,093	5M	146B
1399/11/19	25,810	25,810	27,160	27,070	4.64	1,582	5M	146B
1399/11/18	25,880	25,810	26,800	25,870	(4.75)	1,960	5M	127B
1399/11/15	28,800	26,750	28,900	27,160	(3.52)	1,816	5M	131B
1399/11/14	26,520	26,520	28,520	28,150	3.61	2,453	7M	187B
1399/11/13	27,900	27,010	28,390	27,170	(4.43)	1,628	4M	120B
1399/11/12	30,660	27,750	30,660	28,430	(2.67)	2,740	6M	184B
1399/11/11	29,220	28,720	29,220	29,210	4.96	813	2M	67B
1399/11/08	25,960	25,950	28,670	27,830	1.90	2,754	9M	261B
1399/11/07	28,000	26,970	28,380	27,310	(3.77)	687	1M	38B
1399/11/06	28,220	28,220	29,760	28,380	(4.44)	1,587	4M	124B
1399/11/05	31,310	28,330	31,310	29,700	(0.4)	2,709	7M	216B
1399/11/04	29,800	28,600	29,880	29,820	4.78	981	3M	84B
1399/11/01	28,280	28,010	28,490	28,460	4.86	1,066	3M	88B
1399/10/30	25,700	25,700	28,400	27,140	0.33	3,518	10M	262B
1399/10/29	26,080	26,080	26,080	27,050	(1.46)	176	517K	13B
1399/10/27	27,500	26,880	29,000	27,450	(2.97)	673	1M	38B
1399/10/24	28,520	28,130	29,300	28,290	(4.46)	2,170	6M	171B
1399/10/23	31,340	29,330	31,600	29,610	(4.08)	2,542	6M	177B
1399/10/22	30,940	30,100	30,940	30,870	4.75	2,071	7M	204B
1399/10/21	28,650	28,020	30,080	29,470	2.86	2,408	7M	194B
1399/10/20	28,600	28,390	30,400	28,650	(4.12)	2,034	6M	164B
1399/10/17	30,000	29,740	31,300	29,880	(4.54)	1,925	4M	126B
1399/10/16	32,920	30,780	33,300	31,300	(3.4)	2,737	6M	176B
1399/10/15	32,000	31,000	33,840	32,400	0.25	2,734	5M	178B
1399/10/14	32,610	32,020	34,200	32,320	(4.09)	2,133	5M	153B
1399/10/13	33,760	33,620	34,650	33,700	(4.75)	1,528	3M	117B
1399/10/10	37,450	34,100	37,450	35,380	(1.42)	2,653	4M	153B
1399/10/09	35,450	35,450	37,300	35,890	(3.81)	3,949	9M	330B
1399/10/08	37,400	37,230	38,500	37,310	(4.77)	792	2M	59B
1399/10/07	40,480	36,780	40,480	39,180	1.61	5,318	10M	373B
1399/10/06	38,600	36,930	38,660	38,560	4.73	1,384	3M	110B
1399/10/03	36,700	35,760	36,900	36,820	4.75	1,968	5M	183B
1399/10/02	32,800	32,800	35,730	35,150	3.29	2,174	6M	207B
1399/10/01	33,460	33,450	35,100	34,030	(3.35)	2,815	7M	221B
1399/09/30	37,100	35,100	37,300	35,210	(4.68)	1,610	4M	139B
1399/09/29	35,610	35,610	37,740	36,940	0.11	1,996	3M	113B
1399/09/26	36,890	36,890	37,800	36,900	(4.97)	2,211	6M	236B
1399/09/25	37,350	37,350	37,350	38,830	(1.22)	139	320K	12B
1399/09/24	39,700	38,260	41,000	39,310	(2.38)	1,493	3M	111B
1399/09/23	40,440	38,710	42,100	40,270	(0.44)	2,370	3M	133B
1399/09/22	40,570	39,000	40,570	40,450	4.68	2,367	5M	209B
1399/09/19	37,990	37,000	39,200	38,640	3.48	2,521	4M	148B
1399/09/18	36,870	35,990	38,390	37,340	(1.4)	2,489	4M	136B
1399/09/17	39,300	36,870	39,600	37,870	(2.42)	3,092	5M	196B
1399/09/16	38,830	38,320	38,830	38,810	4.92	1,966	4M	169B
1399/09/15	34,680	34,680	38,320	36,990	1.34	4,345	10M	379B
1399/09/12	36,400	35,800	38,110	36,500	(3.13)	3,453	6M	210B
1399/09/11	37,890	34,290	37,890	37,680	4.41	2,711	9M	323B
1399/09/10	36,660	36,660	36,660	36,090	3.35	217	963K	35B
1399/09/05	34,980	33,700	35,040	34,920	4.61	992	3M	94B
1399/09/04	33,620	32,100	33,620	33,380	4.25	2,782	8M	262B
1399/09/03	32,050	31,500	32,050	32,020	4.88	599	2M	55B
1399/09/02	29,000	28,470	31,450	30,530	1.90	2,279	5M	145B
1399/09/01	30,360	28,500	30,360	29,960	3.60	2,742	7M	215B
1399/08/28	28,940	28,130	28,940	28,920	4.90	739	2M	65B
1399/08/27	26,230	26,230	27,650	27,570	4.67	1,019	3M	84B
1399/08/26	25,460	25,460	27,490	26,340	(1.68)	1,896	5M	125B
1399/08/25	28,950	26,320	28,950	26,790	(3.29)	1,543	4M	95B
1399/08/24	26,900	26,060	27,890	27,700	4.25	1,576	4M	120B
1399/08/21	26,360	26,360	27,390	26,570	(4.22)	2,149	9M	235B
1399/08/20	27,120	27,120	28,490	27,740	(2.8)	380	1M	27B
1399/08/19	27,310	27,310	27,310	28,540	(0.7)	96	244K	7B
1399/08/18	27,360	27,360	27,360	28,740	(0.17)	42	58K	2B
1399/08/17	27,460	27,460	27,460	28,790	(0.38)	105	129K	4B
1399/08/14	28,420	28,410	30,380	28,900	(3.34)	1,900	3M	90B
1399/08/12	29,820	29,820	31,250	29,900	(4.72)	1,176	2M	73B
1399/08/11	30,400	30,340	31,930	31,380	(1.72)	351	625K	19B
1399/08/10	31,580	31,580	33,500	31,930	(3.94)	1,888	4M	131B
1399/08/07	31,790	31,790	31,790	33,240	(0.66)	157	190K	6B
1399/08/06	31,850	31,850	31,850	33,460	(0.18)	54	57K	2B
1399/08/05	31,920	31,920	31,920	33,520	(0.21)	59	63K	2B
1399/08/03	32,230	32,230	32,230	33,590	(0.97)	222	283K	9B
1399/07/30	34,100	32,890	36,350	33,920	(2.02)	1,170	2M	74B
1399/07/29	33,820	33,820	33,820	34,620	(2.73)	324	766K	26B
1399/07/28	34,150	34,150	34,150	35,590	(0.97)	162	273K	9B
1399/07/22	34,970	33,310	36,710	35,940	7.90	1,770	5M	191B
1399/07/20	34,280	34,280	34,280	33,310	2.02	310	625K	21B
1399/07/19	33,830	33,830	33,830	32,650	1.33	237	410K	14B
1399/07/16	33,160	33,160	33,160	32,220	1.99	255	649K	22B
1399/07/15	32,760	32,760	32,760	31,590	1.25	187	408K	13B
1399/07/14	29,500	29,420	32,500	31,200	0.78	1,952	5M	147B
1399/07/13	32,990	30,400	33,000	30,960	(3.22)	2,045	4M	122B
1399/07/12	30,680	30,680	32,210	31,990	4.27	1,692	4M	135B
1399/07/09	30,660	30,660	31,000	30,680	(4.93)	778	2M	55B
1399/07/08	30,820	30,820	30,820	32,270	(0.52)	164	143K	4B
1399/07/07	30,940	30,940	30,940	32,440	(0.37)	101	106K	3B
1399/07/06	32,560	32,560	33,420	32,560	(4.99)	559	2M	55B
1399/07/05	35,000	34,050	36,200	34,270	(4.38)	1,923	4M	121B
1399/07/02	35,780	35,780	36,780	35,840	(4.83)	2,703	8M	277B
1399/07/01	36,360	36,360	36,360	37,660	(1.59)	196	377K	14B
1399/06/31	36,620	36,620	36,620	38,270	(0.7)	166	164K	6B
1399/06/30	38,190	38,190	39,000	38,540	(4.11)	642	990K	38B
1399/06/29	40,090	40,090	41,210	40,190	(4.74)	2,230	3M	136B
1399/06/26	45,000	40,760	45,030	42,190	(1.66)	4,236	7M	305B
1399/06/25	42,000	41,300	43,020	42,900	4.69	1,055	2M	106B
1399/06/24	40,850	40,850	41,990	40,980	(4.7)	3,981	8M	308B
1399/06/23	41,680	41,680	41,680	43,000	(1.98)	205	443K	18B
1399/06/22	45,000	42,750	47,250	43,870	(2.51)	2,626	5M	203B
1399/06/19	44,460	44,460	44,460	45,000	(3.83)	355	746K	33B
1399/06/18	44,520	44,520	44,520	46,790	(0.15)	76	29K	1B
1399/06/17	44,810	44,810	44,810	46,860	(0.64)	124	125K	6B
1399/06/16	48,000	46,630	51,000	47,160	(3.91)	2,548	4M	211B
1399/06/15	48,940	48,940	51,900	49,080	(4.72)	1,109	2M	100B
1399/06/12	49,550	49,550	49,550	51,510	(1.23)	183	223K	11B
1399/06/11	50,720	50,720	50,720	52,150	(2.3)	420	420K	21B
1399/06/10	57,500	52,240	57,500	53,380	(2.91)	2,238	3M	162B
1399/06/05	54,840	53,400	55,050	54,980	4.86	3,233	4M	224B
1399/06/04	50,030	48,960	54,100	52,430	1.75	4,158	5M	269B
1399/06/03	51,500	51,450	53,500	51,530	(4.84)	795	1M	62B
1399/06/02	54,370	52,360	56,150	54,150	(1.74)	1,610	2M	125B
1399/06/01	57,400	54,480	60,200	55,110	(3.89)	2,857	4M	221B
1399/05/29	58,500	57,090	60,090	57,340	(4.58)	1,096	1M	63B
1399/05/28	60,280	58,000	60,280	60,090	4.67	4,365	5M	327B
1399/05/27	52,800	52,800	58,240	57,410	3.50	4,334	6M	354B
1399/05/26	55,270	55,190	58,090	55,470	(4.51)	4,189	5M	283B
1399/05/25	57,810	57,670	60,840	58,090	(4.3)	1,505	2M	113B
1399/05/22	62,500	59,560	65,000	60,700	(3.17)	3,500	4M	239B
1399/05/21	62,610	62,610	64,450	62,690	(4.87)	3,493	6M	346B
1399/05/20	65,890	65,890	66,890	65,900	(4.97)	1,961	2M	125B
1399/05/19	73,670	66,670	73,670	69,350	(1.17)	11,960	12M	816B
1399/05/15	70,170	70,170	70,170	70,170	5.00	3,310	3M	236B
1399/05/14	63,090	63,090	69,730	66,830	0.63	14,427	21M	1T
1399/05/13	66,410	66,410	66,410	66,410	(4.99)	1,640	2M	103B
1399/05/12	71,010	67,460	74,560	69,900	4.78	4,841	7M	468B
1399/05/01	69,950	66,580	70,000	66,910	(4.52)	7,528	7M	444B
1399/04/31	69,980	64,880	71,700	70,080	2.62	18,630	20M	1T
1399/04/30	68,290	68,290	68,290	68,290	5.00	926	1M	102B
1399/04/29	65,040	65,040	65,040	65,040	4.99	767	887K	58B
1399/04/28	62,510	62,510	62,510	61,950	4.05	931	683K	43B
1399/04/25	57,800	56,320	62,240	59,540	0.44	9,038	11M	681B
1399/04/24	58,950	58,950	62,000	59,280	(4.46)	9,668	15M	879B
1399/04/23	62,010	62,010	62,980	62,050	(4.93)	3,866	4M	240B
1399/04/22	62,860	62,860	65,980	65,270	3.87	11,001	12M	798B
1399/04/21	62,510	62,510	65,200	62,840	(4.5)	7,931	9M	547B
1399/04/18	65,860	65,490	67,100	65,800	(4.54)	5,258	5M	334B
1399/04/17	69,500	68,670	70,920	68,930	(4.63)	9,280	8M	554B
1399/04/16	73,600	69,490	76,100	72,280	(1.07)	16,039	12M	858B
1399/04/15	72,100	72,100	77,680	73,060	(3.73)	14,779	15M	1T
1399/04/14	81,490	74,760	81,490	75,890	(3.56)	8,304	7M	504B
1399/04/11	80,000	76,300	84,000	78,690	24.41	12,489	14M	1T
1399/04/09	63,250	63,250	63,250	63,250	5.00	1,839	3M	166B
1399/04/04	57,000	57,000	62,240	60,240	1.62	3,351	5M	300B
1399/04/03	60,130	56,700	60,130	59,280	3.51	7,120	9M	534B
1399/04/02	55,000	55,000	57,570	57,270	4.45	6,662	11M	642B
1399/04/01	54,830	54,830	54,830	54,830	(4.99)	6,340	8M	420B
1399/03/31	61,000	56,240	61,000	57,710	(2.5)	19,030	16M	937B
1399/03/27	56,000	56,000	61,700	59,190	0.61	20,146	23M	1T
1399/03/26	59,920	57,150	59,920	58,830	3.08	16,810	24M	1T
1399/03/25	57,070	57,070	57,070	57,070	4.99	1,222	3M	176B
1399/03/24	54,360	54,360	54,360	54,360	4.99	811	2M	87B
1399/03/21	51,775	51,775	51,775	51,775	5.00	874	1M	76B
1399/03/20	49,396	49,396	49,396	49,310	4.82	843	1M	57B
1399/03/19	42,600	42,600	47,084	47,044	4.91	1,231	2M	82B
1399/03/18	45,512	45,512	45,512	44,842	3.45	507	829K	38B
1399/03/17	43,758	43,758	43,758	43,345	4.01	780	962K	42B
1399/03/13	40,709	40,200	41,919	41,675	4.39	2,521	3M	136B
1399/03/12	38,560	38,560	42,200	39,923	(0.67)	4,496	5M	206B
1399/03/11	42,005	39,684	42,492	40,194	(3.78)	4,461	6M	230B
1399/03/10	42,678	39,200	42,678	41,772	1.60	6,001	6M	251B
1399/03/07	40,471	40,471	42,800	41,116	(3.49)	6,213	7M	280B
1399/03/06	41,668	41,668	43,614	42,601	(2.82)	801	626K	26B
1399/03/03	43,620	43,614	45,000	43,861	(4.46)	2,431	2M	101B
1399/02/31	47,593	43,500	47,593	45,909	1.28	10,573	11M	523B
1399/02/30	45,327	45,327	45,327	45,327	5.00	1,166	2M	82B
1399/02/29	43,169	43,169	43,169	43,169	5.00	2,477	4M	176B
1399/02/28	38,390	38,390	42,408	41,114	1.80	6,064	10M	391B
1399/02/27	41,118	39,465	43,204	40,389	(2.78)	5,813	7M	270B
1399/02/24	41,115	41,115	43,196	41,542	(4.01)	8,068	11M	477B
1399/02/23	43,900	42,965	45,700	43,278	(4.31)	3,008	4M	166B
1399/02/22	46,000	44,154	48,000	45,226	(2.69)	8,638	10M	474B
1399/02/21	48,890	45,577	48,890	46,477	(3.12)	10,587	12M	575B
1399/02/20	48,000	46,210	49,124	47,975	2.07	8,202	9M	410B
1399/02/17	46,916	46,916	48,000	47,002	(4.83)	6,009	9M	415B
1399/02/16	50,500	48,514	51,500	49,385	(3.29)	4,075	4M	190B
1399/02/15	50,810	50,810	52,738	51,067	(4.52)	11,444	14M	697B
1399/02/14	53,449	50,020	53,610	53,484	4.75	8,048	9M	481B
1399/02/13	51,000	49,320	51,338	51,058	4.43	8,639	9M	468B
1399/02/10	46,280	46,280	50,900	48,894	0.44	12,282	13M	618B
1399/02/09	50,990	47,512	51,900	48,682	(2.66)	8,734	10M	466B
1399/02/08	49,642	47,965	50,363	50,012	4.27	5,599	8M	377B
1399/02/07	48,357	43,808	48,357	47,965	4.15	10,788	20M	943B
1399/02/06	46,055	46,055	46,055	46,055	5.00	1,363	4M	167B
1399/02/03	43,862	43,862	43,862	43,862	5.00	792	3M	127B
1399/02/02	41,200	39,100	42,783	41,774	2.52	6,584	13M	529B
1399/02/01	41,000	40,029	42,500	40,746	(3.3)	6,533	10M	421B
1399/01/31	44,789	40,992	44,789	42,135	(2.35)	6,478	8M	346B
1399/01/30	43,187	42,368	43,187	43,149	4.91	5,534	7M	283B
1399/01/27	40,998	40,000	41,177	41,131	4.88	3,402	6M	252B
1399/01/26	37,200	37,200	41,000	39,217	0.20	4,615	6M	247B
1399/01/25	40,000	38,472	40,000	39,139	(3.35)	3,693	4M	170B
1399/01/24	39,500	39,500	41,843	40,496	0.70	3,768	5M	187B
1399/01/23	41,899	39,811	41,899	40,214	(4.04)	4,570	5M	188B
1399/01/20	43,389	41,050	43,389	41,906	(1.09)	4,165	5M	210B
1399/01/19	40,400	40,245	42,939	42,368	3.60	3,396	4M	176B
1399/01/18	42,000	40,639	42,000	40,895	(4.4)	4,012	5M	188B
1399/01/17	43,000	41,490	43,980	42,777	(0.59)	3,903	4M	181B
1399/01/16	42,857	42,000	43,800	43,029	3.02	3,540	4M	170B
1399/01/11	43,350	40,485	43,350	41,769	(0.85)	3,901	4M	177B
1399/01/10	42,473	40,500	42,473	42,128	4.15	3,265	4M	153B
1399/01/09	40,874	40,874	40,874	40,451	3.91	578	1M	41B
1399/01/06	39,502	39,502	39,502	38,928	3.47	602	962K	38B
1399/01/05	37,797	36,200	37,924	37,621	4.16	1,069	1M	53B
1398/12/28	36,100	34,591	38,000	36,119	(0.8)	4,225	5M	168B
1398/12/27	37,705	36,076	38,800	36,411	(4.12)	3,010	3M	118B
1398/12/26	35,620	35,620	39,115	37,974	1.52	3,478	4M	135B
1398/12/25	36,708	36,708	36,708	37,407	(3.19)	772	802K	29B
1398/12/24	39,006	37,814	40,151	38,639	(2.93)	1,351	2M	60B
1398/12/21	38,490	38,470	40,410	39,804	3.42	4,444	7M	269B
1398/12/20	38,357	38,357	40,000	38,486	(4.68)	3,117	5M	174B
1398/12/19	40,331	40,331	41,899	40,375	(4.89)	1,470	1M	51B
1398/12/17	42,222	41,905	44,000	42,453	(3.76)	3,995	4M	161B
1398/12/14	44,200	41,500	44,802	44,110	3.38	5,800	7M	291B
1398/12/13	42,669	42,665	42,669	42,669	5.00	1,546	3M	119B
1398/12/12	40,638	40,629	40,638	40,638	5.00	1,500	2M	98B
1398/12/11	37,400	37,400	38,896	38,703	4.48	1,373	3M	109B
1398/12/10	36,440	36,440	39,000	37,044	(3.42)	4,887	7M	273B
1398/12/07	40,000	36,905	40,000	38,357	(0.95)	7,318	9M	327B
1398/12/06	38,726	38,175	38,726	38,725	5.00	3,622	9M	334B
1398/12/05	36,882	36,882	36,882	36,882	5.00	226	363K	13B
1398/12/04	35,126	35,126	35,126	35,126	5.00	239	562K	20B
1398/12/03	31,110	31,110	34,263	33,454	2.52	1,004	2M	74B
1398/11/30	32,632	32,632	32,632	32,632	5.00	679	1M	35B
1398/11/29	31,390	30,001	31,528	31,079	3.50	3,119	5M	145B
1398/11/28	30,015	29,000	30,998	30,027	(0.67)	2,672	4M	106B
1398/11/27	29,951	28,900	31,499	30,230	0.70	3,549	6M	175B
1398/11/26	30,991	29,200	30,991	30,019	(1.65)	2,752	4M	111B
1398/11/23	31,800	29,802	31,800	30,522	(0.09)	2,926	4M	134B
1398/11/21	32,000	29,963	32,000	30,551	(3.14)	3,260	5M	166B
1398/11/20	29,230	29,230	32,000	31,540	3.03	3,473	6M	191B
1398/11/19	30,618	30,168	30,618	30,612	4.98	3,427	9M	279B
1398/11/16	27,893	27,893	30,820	29,160	(0.68)	4,817	11M	313B
1398/11/15	29,350	29,091	30,388	29,361	(4.12)	3,026	4M	132B
1398/11/14	30,285	29,000	31,799	30,622	6.17	4,786	8M	231B
1398/11/08	28,935	27,560	28,935	28,843	4.66	349	1M	36B
1398/11/07	27,490	25,800	27,848	27,558	3.91	2,396	5M	141B
1398/11/06	26,847	25,001	26,847	26,522	3.73	4,593	12M	314B
1398/11/05	25,569	25,569	25,569	25,569	5.00	312	526K	13B
1398/11/02	24,352	24,352	24,352	24,352	5.00	350	1M	33B
1398/11/01	23,193	23,193	23,193	23,193	5.00	303	594K	14B
1398/10/30	21,000	20,970	22,482	22,089	3.16	2,003	5M	116B
1398/10/29	21,599	20,520	22,066	21,412	(0.85)	2,236	4M	90B
1398/10/28	21,800	20,970	22,250	21,595	1.35	3,082	6M	126B
1398/10/25	21,369	20,301	22,000	21,308	(0.13)	2,749	5M	104B
1398/10/24	21,500	20,393	21,611	21,335	3.66	3,690	9M	196B
1398/10/23	20,582	20,582	20,582	20,582	5.00	658	3M	58B
1398/10/22	19,602	19,602	19,602	19,602	5.00	178	2M	31B
1398/10/21	18,711	18,711	18,711	18,669	1.77	164	482K	9B
1398/10/18	18,189	18,189	18,189	18,345	(1.16)	126	273K	5B
1398/10/17	18,560	18,560	18,560	18,560	(5.0)	290	585K	11B
1398/10/15	19,536	19,536	19,536	19,536	(5.0)	688	2M	39B
1398/10/14	20,184	20,184	20,184	20,564	(3.21)	218	302K	6B
1398/10/11	21,000	20,395	21,411	21,246	4.19	2,280	6M	118B
1398/10/10	20,512	19,610	20,512	20,392	4.38	3,194	10M	196B
1398/10/09	19,536	19,536	19,536	19,536	5.00	615	2M	48B
1398/10/08	18,740	17,730	18,740	18,606	4.25	1,859	5M	88B
1398/10/07	17,790	17,299	18,018	17,848	4.01	1,645	4M	73B
1398/10/04	17,354	16,950	17,983	17,160	(3.82)	2,943	6M	101B
1398/10/03	18,090	17,510	18,300	17,842	(1.38)	1,872	4M	68B
1398/10/02	17,983	17,000	18,669	18,092	1.69	2,838	8M	138B
1398/10/01	17,050	17,050	18,130	17,792	2.82	2,585	6M	99B
1398/09/30	17,710	17,160	18,050	17,304	(4.2)	3,732	8M	143B
1398/09/27	18,800	17,915	18,800	18,063	(4.21)	3,983	8M	152B
1398/09/26	18,800	18,411	19,120	18,857	0.04	2,221	4M	78B
1398/09/25	18,900	18,257	19,300	18,849	0.07	2,684	6M	110B
1398/09/24	18,450	17,750	19,461	18,836	1.62	4,265	9M	176B
1398/09/23	18,929	17,983	19,500	18,535	(4.2)	5,447	13M	237B
1398/09/18	19,357	19,000	19,357	19,347	4.94	387	2M	33B
1398/09/17	18,445	17,900	18,514	18,436	4.55	1,816	4M	74B
1398/09/16	17,600	17,200	17,682	17,633	4.71	3,051	8M	147B
1398/09/13	16,400	16,150	16,952	16,840	4.30	989	3M	47B
1398/09/12	16,144	15,546	16,330	16,145	3.81	2,464	6M	102B
1398/09/11	15,743	14,630	15,745	15,553	3.71	3,362	10M	160B
1398/09/10	14,981	14,513	15,015	14,996	4.87	1,131	3M	48B
1398/09/09	13,500	13,500	14,396	14,300	4.30	820	3M	37B
1398/09/06	14,200	13,363	14,200	13,711	(2.52)	1,258	2M	31B
1398/09/05	14,280	13,682	14,280	14,066	3.43	1,779	4M	56B
1398/09/04	13,600	13,400	13,637	13,600	4.71	365	1M	19B
1398/09/03	13,010	12,532	13,447	12,988	(0.64)	1,682	4M	50B
1398/09/02	13,000	12,880	13,400	13,072	(0.4)	1,168	2M	27B
1398/08/29	13,057	12,981	13,329	13,125	0.53	938	2M	31B
1398/08/28	12,620	12,620	13,300	13,056	2.14	1,117	3M	40B
1398/08/27	12,585	12,585	13,850	12,783	(3.5)	1,907	7M	92B
1398/08/26	13,247	13,247	13,285	13,247	(5.0)	491	4M	50B
1398/08/25	14,001	13,919	14,500	13,944	(4.83)	721	2M	25B
1398/08/22	14,780	14,395	14,925	14,651	2.54	1,438	2M	34B
1398/08/21	13,306	13,306	14,388	14,288	4.27	1,111	4M	53B
1398/08/20	13,700	13,400	13,990	13,703	(0.1)	1,354	3M	41B
1398/08/19	14,150	13,672	14,479	13,717	(4.68)	1,994	7M	100B
1398/08/18	14,200	13,960	14,769	14,391	0.95	1,240	3M	43B
1398/08/14	14,111	14,095	14,797	14,255	(3.92)	1,638	4M	50B
1398/08/13	15,300	14,447	15,599	14,836	(2.44)	2,487	6M	88B
1398/08/12	15,211	14,900	15,212	15,207	4.96	1,293	5M	76B
1398/08/11	14,620	14,050	14,620	14,488	4.05	1,652	8M	115B
1398/08/08	13,924	13,924	13,924	13,924	5.00	357	848K	12B
1398/08/06	13,200	12,770	13,306	13,261	4.64	638	2M	28B
1398/08/04	12,211	12,210	13,145	12,673	1.17	941	2M	25B
1398/08/01	12,987	12,201	12,987	12,527	(0.87)	1,150	2M	30B
1398/07/30	12,730	12,130	12,732	12,637	4.21	1,396	8M	99B
1398/07/29	11,905	11,905	12,970	12,126	(3.23)	1,426	6M	77B
1398/07/28	12,750	12,416	13,000	12,531	(4.12)	613	2M	27B
1398/07/24	12,990	12,990	13,700	13,069	(4.42)	1,437	7M	92B
1398/07/23	13,520	13,453	14,799	13,673	(3.45)	825	4M	51B
1398/07/22	14,498	14,140	14,498	14,161	(4.86)	1,204	5M	72B
1398/07/21	15,394	14,300	15,394	14,884	1.33	1,439	3M	44B
1398/07/20	14,550	14,128	14,733	14,688	4.68	1,275	6M	82B
1398/07/17	13,994	13,961	14,695	14,032	(4.51)	1,753	6M	81B
1398/07/16	15,000	14,519	15,419	14,695	(3.85)	1,433	6M	90B
1398/07/15	15,021	14,650	15,700	15,283	2.21	2,449	7M	114B
1398/07/14	15,300	14,582	15,350	14,953	(2.58)	2,555	7M	105B
1398/07/13	14,700	14,551	15,633	15,349	3.09	4,823	17M	255B
1398/07/10	14,889	14,889	14,889	14,889	(5.0)	746	2M	29B
1398/07/09	15,605	15,605	16,100	15,672	(4.59)	2,030	5M	77B
1398/07/08	17,100	15,546	17,100	16,426	0.86	10,836	28M	459B
1398/07/07	16,323	15,000	16,323	16,286	4.76	1,734	7M	121B
1398/07/06	15,565	15,105	15,565	15,546	4.87	1,768	7M	107B
1398/07/03	14,165	14,165	14,873	14,824	9.88	3,130	16M	231B
1398/06/31	13,653	13,653	13,653	13,491	3.75	166	526K	7B
1398/06/30	13,003	13,003	13,003	13,003	5.00	351	3M	36B
1398/06/27	12,384	12,384	12,384	12,384	4.99	723	3M	42B
1398/06/26	11,798	11,501	11,798	11,795	4.97	1,116	9M	102B
1398/06/25	11,292	10,900	11,292	11,237	4.48	3,021	13M	142B
1398/06/24	10,769	10,580	10,769	10,755	4.86	1,955	14M	154B
1398/06/23	10,257	10,257	10,257	10,257	5.00	250	1M	13B
1398/06/20	9,516	9,406	9,853	9,769	4.10	902	4M	37B
1398/06/17	9,301	9,258	9,500	9,384	2.33	2,002	6M	56B
1398/06/16	8,991	8,800	9,191	9,170	4.75	1,935	8M	72B
1398/06/13	8,900	8,550	8,979	8,754	0.83	1,037	3M	26B
1398/06/12	8,808	8,522	8,886	8,682	(2.3)	1,218	5M	41B
1398/06/11	9,230	8,681	9,230	8,886	(2.75)	1,331	5M	47B
1398/06/10	9,400	8,915	9,400	9,137	(1.0)	1,159	5M	43B
1398/06/09	9,248	8,772	9,442	9,229	2.62	2,070	7M	69B
1398/06/06	8,990	8,772	9,260	8,993	(2.6)	1,937	8M	69B
1398/06/05	9,548	8,830	9,548	9,233	0.97	2,117	8M	70B
1398/06/04	9,156	8,810	9,160	9,144	4.81	1,042	6M	54B
1398/06/03	9,090	8,375	9,090	8,724	(1.03)	2,682	8M	73B
1398/06/02	8,779	8,650	8,837	8,815	4.73	1,719	6M	50B
1398/05/30	8,459	8,160	8,561	8,417	3.23	2,066	8M	65B
1398/05/28	8,129	7,840	8,450	8,154	1.20	2,490	8M	68B
1398/05/27	8,100	7,920	8,190	8,057	2.60	2,534	10M	78B
1398/05/26	7,740	7,665	7,911	7,853	4.22	930	4M	34B
1398/05/23	7,669	7,491	7,669	7,535	0.28	2,128	10M	78B
1398/05/22	7,766	7,480	7,766	7,514	(2.43)	2,026	7M	50B
1398/05/20	8,000	7,480	8,000	7,701	0.09	1,628	4M	33B
1398/05/19	7,536	7,432	7,878	7,694	2.55	1,838	9M	67B
1398/05/16	7,766	7,364	7,772	7,503	(2.09)	1,895	8M	59B
1398/05/15	7,990	7,570	7,990	7,663	(3.65)	1,852	6M	45B
1398/05/14	8,150	7,800	8,150	7,953	(1.6)	947	2M	18B
1398/05/13	8,280	8,018	8,280	8,082	(4.23)	1,383	4M	31B
1398/05/12	8,690	8,050	8,690	8,439	0.52	1,357	4M	30B
1398/05/09	8,395	8,395	8,395	8,395	4.99	310	2M	16B
1398/05/08	7,890	7,701	8,081	7,996	3.88	505	2M	12B
1398/05/07	7,550	7,544	7,899	7,697	1.36	958	3M	21B
1398/05/06	7,800	7,541	7,800	7,594	(4.32)	1,718	7M	50B
1398/05/05	8,010	7,670	8,100	7,937	(0.87)	1,030	3M	24B
1398/04/29	8,559	7,903	8,559	8,007	(3.74)	1,461	5M	42B
1398/04/26	7,900	7,900	8,591	8,318	0.59	829	3M	23B
1398/04/25	8,301	8,266	8,700	8,269	(4.96)	904	6M	49B
1398/04/24	8,985	8,280	8,985	8,701	(0.16)	1,031	3M	25B
1398/04/23	9,000	8,555	9,000	8,715	(3.2)	1,889	4M	37B
1398/04/22	9,535	8,943	9,535	9,003	(4.36)	1,707	6M	53B
1398/04/19	9,224	9,197	9,684	9,413	4.07	1,000	3M	32B
1398/04/18	9,310	8,956	9,530	9,045	(4.05)	1,734	7M	63B
1398/04/17	9,429	9,351	9,800	9,427	(1.83)	1,341	5M	47B
1398/04/16	9,586	9,380	10,000	9,603	(0.9)	1,027	4M	37B
1398/04/15	10,090	9,587	10,090	9,690	(3.97)	1,345	5M	44B
1398/04/12	10,532	9,801	10,690	10,091	(1.92)	1,189	4M	41B
1398/04/11	9,829	9,600	10,341	10,289	4.47	1,139	10M	101B
1398/04/10	10,050	9,832	10,050	9,849	(4.83)	1,587	8M	82B
1398/04/09	10,775	9,749	10,775	10,349	0.85	2,613	10M	108B
1398/04/05	10,266	10,103	10,266	10,262	4.95	1,208	11M	111B
1398/04/04	9,999	9,200	10,039	9,778	2.27	1,664	8M	78B
1398/04/03	9,561	9,561	9,561	9,561	5.00	337	3M	25B
1398/04/02	8,680	8,680	9,126	9,106	4.76	249	1M	9B
1398/04/01	8,700	8,502	8,970	8,692	(2.87)	1,210	5M	43B
1398/03/29	9,112	8,885	9,600	8,949	(4.31)	2,573	22M	197B
1398/03/28	9,600	9,301	9,800	9,352	(4.47)	1,887	7M	61B
1398/03/27	10,001	9,676	10,050	9,790	(3.88)	1,331	5M	44B
1398/03/26	10,240	9,792	10,698	10,185	(1.18)	1,851	7M	68B
1398/03/25	10,410	10,235	10,850	10,307	(4.33)	1,902	12M	124B
1398/03/22	11,490	10,451	11,490	10,773	(1.89)	2,392	11M	117B
1398/03/21	10,699	10,165	11,210	10,981	7.43	2,088	13M	148B
1398/03/18	9,673	9,673	10,416	10,222	3.04	1,146	6M	57B
1398/03/13	10,245	9,852	10,245	9,920	(4.34)	2,731	21M	206B
1398/03/12	10,510	9,961	10,510	10,370	3.60	2,937	24M	249B
1398/03/11	9,961	9,961	10,295	10,010	(4.53)	2,925	27M	265B
1398/03/08	10,889	9,991	11,041	10,485	(0.29)	4,699	31M	327B
1398/03/07	10,516	10,516	10,516	10,516	4.99	172	2M	24B
1398/03/05	9,999	9,750	10,032	10,016	4.82	460	5M	50B
1398/03/04	9,619	9,300	9,619	9,555	4.30	3,359	34M	322B
1398/03/01	9,100	9,000	9,169	9,161	4.90	1,917	22M	197B
1398/02/31	8,712	8,502	8,738	8,733	4.94	1,299	17M	148B
1398/02/30	8,020	8,000	8,428	8,322	3.68	2,352	29M	242B
1398/02/29	8,027	8,027	8,027	8,027	5.00	294	6M	50B
1398/02/28	7,760	7,760	7,760	7,645	3.44	107	481K	4B
1398/02/25	7,300	6,902	7,504	7,391	3.41	1,701	20M	149B
1398/02/24	7,001	7,000	7,153	7,147	4.90	1,712	33M	233B
1398/02/23	6,804	6,804	6,980	6,813	(4.87)	2,984	44M	302B
1398/02/22	7,162	7,162	7,162	7,162	(4.99)	243	2M	16B
1398/02/21	7,890	7,338	7,890	7,538	(2.41)	1,405	8M	61B
1398/02/18	7,550	7,400	7,950	7,724	1.81	1,976	16M	122B
1398/02/17	7,996	7,571	7,997	7,587	(4.79)	1,704	28M	211B
1398/02/16	8,366	7,649	8,400	7,969	(1.02)	2,476	22M	173B
1398/02/15	7,820	7,687	8,495	8,051	(0.49)	6,455	69M	557B
1398/02/14	8,091	8,091	8,091	8,091	(4.99)	447	3M	25B
1398/02/11	8,512	8,512	8,658	8,516	(4.94)	2,366	35M	299B
1398/02/10	9,429	8,531	9,429	8,959	(0.23)	7,486	111M	999B
1398/02/09	8,581	8,581	9,010	8,980	9.87	114	2M	14B
1398/02/04	8,173	8,173	8,173	8,173	5.00	80	2M	19B
1398/02/03	7,700	7,500	7,856	7,784	4.04	1,503	16M	121B
1398/02/02	7,483	7,337	7,483	7,482	4.98	2,394	46M	348B
1398/01/31	7,127	7,127	7,127	7,127	4.99	182	6M	40B
1398/01/28	6,610	6,550	6,827	6,788	4.40	291	4M	25B
1398/01/27	6,512	6,302	6,512	6,502	4.84	2,745	46M	299B
1398/01/26	6,190	6,150	6,211	6,202	4.83	195	3M	17B
1398/01/25	5,699	5,500	5,967	5,916	4.10	2,499	29M	174B
1398/01/24	5,581	5,350	5,717	5,683	4.37	2,741	51M	291B
1398/01/21	5,187	5,187	5,446	5,445	10.22	677	27M	147B
1398/01/18	4,940	4,940	4,940	4,940	4.99	121	3M	14B
1398/01/17	4,650	4,510	4,723	4,705	4.58	1,432	28M	131B
1398/01/11	4,499	4,447	4,499	4,499	4.99	989	25M	114B
1398/01/10	4,447	4,447	4,447	4,285	1.16	35	162K	719M
1398/01/07	4,236	4,236	4,236	4,236	4.98	170	6M	25B
1398/01/06	4,028	3,915	4,036	4,035	4.97	497	8M	33B
1398/01/05	3,820	3,615	3,913	3,844	3.14	697	9M	35B
1397/12/28	3,730	3,631	3,730	3,727	4.90	1,616	35M	130B
1397/12/27	3,613	3,613	3,613	3,553	3.25	32	455K	2B
1397/12/26	3,596	3,596	3,596	3,441	0.47	23	66K	237M
1397/12/25	3,425	3,425	3,425	3,425	5.00	78	819K	3B
1397/12/22	3,150	3,150	3,335	3,262	2.68	877	15M	49B
1397/12/21	3,182	3,100	3,238	3,177	(0.16)	516	5M	17B
1397/12/20	3,190	3,030	3,249	3,182	(0.22)	565	7M	23B
1397/12/19	3,041	3,041	3,285	3,189	(0.09)	463	6M	19B
1397/12/18	3,300	3,150	3,339	3,192	(1.66)	347	3M	8B
1397/12/15	3,150	3,105	3,386	3,246	(0.55)	711	7M	23B
1397/12/14	3,280	3,152	3,286	3,264	4.28	1,361	25M	80B
1397/12/13	3,138	3,045	3,142	3,130	4.58	1,110	22M	68B
1397/12/12	2,871	2,871	3,014	2,993	7.01	988	29M	85B
1397/11/16	2,890	2,768	2,925	2,797	(3.98)	1,084	17M	47B
1397/11/15	2,919	2,821	2,919	2,913	4.78	2,371	61M	177B
1397/11/14	2,770	2,643	2,921	2,780	(0.07)	2,695	51M	142B
1397/11/13	2,782	2,782	2,782	2,782	4.98	1,314	50M	139B
1397/11/10	2,650	2,650	2,650	2,650	4.99	64	704K	2B
1397/11/09	2,433	2,433	2,554	2,524	8.89	124	6M	14B
1397/11/07	2,318	2,318	2,318	2,318	4.98	115	2M	5B
1397/11/06	2,208	2,180	2,208	2,208	4.99	697	21M	46B
1397/11/03	2,103	2,103	2,103	2,103	4.99	68	1M	2B
1397/11/02	2,003	2,003	2,003	2,003	4.98	55	701K	1B
1397/11/01	1,927	1,840	1,929	1,908	3.81	623	13M	24B
1397/10/30	1,846	1,768	1,846	1,838	4.49	823	14M	26B
1397/10/29	1,759	1,735	1,759	1,759	4.95	228	5M	8B
1397/10/26	1,630	1,630	1,683	1,676	4.55	232	2M	4B
1397/10/25	1,565	1,520	1,622	1,603	3.75	332	4M	6B
1397/10/24	1,554	1,528	1,564	1,545	0.13	95	752K	1B
1397/10/23	1,548	1,523	1,563	1,543	0.39	160	1M	2B
1397/10/22	1,517	1,517	1,566	1,537	(0.13)	56	223K	341M
1397/10/19	1,568	1,510	1,568	1,539	(0.71)	65	520K	798M
1397/10/18	1,507	1,506	1,585	1,550	1.77	146	1M	2B
1397/10/17	1,550	1,500	1,566	1,523	(0.59)	223	1M	2B
1397/10/16	1,555	1,510	1,579	1,532	(3.4)	213	1M	2B
1397/10/15	1,551	1,540	1,599	1,586	2.12	119	975K	2B
1397/10/12	1,590	1,536	1,590	1,553	(3.9)	324	3M	5B
1397/10/11	1,629	1,580	1,629	1,616	4.12	494	7M	12B
1397/10/10	1,490	1,490	1,576	1,552	3.40	362	7M	11B
1397/10/09	1,485	1,485	1,514	1,501	(0.4)	100	703K	1B
1397/10/08	1,520	1,478	1,529	1,507	(0.33)	123	1M	2B
1397/10/05	1,500	1,496	1,534	1,512	(0.4)	138	1M	2B
1397/10/04	1,498	1,498	1,530	1,518	0.33	67	516K	784M
1397/10/03	1,552	1,490	1,554	1,513	0.46	205	2M	3B
1397/10/02	1,465	1,465	1,549	1,506	1.76	130	1M	2B
1397/10/01	1,445	1,443	1,519	1,480	(0.13)	76	897K	1B
1397/09/28	1,490	1,437	1,490	1,482	(0.67)	44	271K	397M
1397/09/27	1,491	1,474	1,540	1,492	(2.93)	128	844K	1B
1397/09/26	1,614	1,524	1,615	1,537	(4.18)	179	1M	2B
1397/09/25	1,651	1,595	1,675	1,604	(4.41)	192	2M	3B
1397/09/24	1,690	1,640	1,701	1,678	(0.47)	53	305K	508M
1397/09/21	1,656	1,656	1,699	1,686	(0.3)	141	2M	3B
1397/09/20	1,690	1,670	1,723	1,691	(0.82)	90	1M	2B
1397/09/19	1,733	1,700	1,733	1,705	0.24	86	1M	2B
1397/09/18	1,745	1,682	1,747	1,701	(0.87)	64	562K	954M
1397/09/17	1,682	1,682	1,745	1,716	0.94	85	727K	1B
1397/09/14	1,700	1,680	1,749	1,700	0.24	52	142K	244M
1397/09/13	1,702	1,667	1,757	1,696	(2.58)	104	915K	2B
1397/09/12	1,716	1,701	1,780	1,741	0.0	65	312K	543M
1397/09/11	1,677	1,677	1,775	1,741	(1.25)	89	861K	1B
1397/09/10	1,780	1,717	1,780	1,763	(2.43)	77	376K	649M
1397/09/07	1,843	1,780	1,843	1,807	(0.17)	87	440K	794M
1397/09/06	1,811	1,784	1,859	1,810	(0.06)	44	170K	308M
1397/09/05	1,830	1,784	1,850	1,811	(3.52)	107	704K	1B
1397/09/03	1,883	1,813	1,883	1,877	4.63	197	2M	3B
1397/08/30	1,772	1,754	1,810	1,794	3.94	120	1M	2B
1397/08/29	1,690	1,689	1,770	1,726	1.35	115	785K	1B
1397/08/28	1,690	1,665	1,760	1,703	0.24	80	466K	795M
1397/08/27	1,755	1,694	1,765	1,699	(4.71)	223	3M	5B
1397/08/26	1,752	1,752	1,840	1,783	(2.73)	93	616K	1B
1397/08/23	1,767	1,767	1,869	1,833	(0.49)	62	271K	493M
1397/08/22	1,821	1,821	1,893	1,842	1.54	123	682K	1B
1397/08/21	1,743	1,742	1,880	1,814	0.61	76	607K	1B
1397/08/20	1,820	1,773	1,840	1,803	(3.27)	89	627K	1B
1397/08/19	1,899	1,815	1,930	1,864	0.16	57	595K	1B
1397/08/15	1,816	1,816	1,900	1,861	(1.64)	95	970K	2B
1397/08/14	1,909	1,860	1,940	1,892	(0.26)	69	654K	1B
1397/08/13	1,990	1,850	1,990	1,897	(1.56)	63	592K	1B
1397/08/12	1,926	1,850	2,010	1,927	0.47	71	1M	2B
1397/08/09	1,851	1,851	1,925	1,918	4.58	79	1M	2B
1397/08/07	1,834	1,834	1,834	1,834	4.98	63	2M	3B
1397/08/06	1,795	1,717	1,850	1,747	2.16	69	347K	619M
1397/08/05	1,710	1,710	1,710	1,710	(4.89)	25	1M	2B
1397/08/02	1,801	1,795	1,805	1,798	(4.82)	105	1M	2B
1397/08/01	1,912	1,886	1,927	1,889	(4.84)	99	1M	3B
1397/07/30	2,020	1,973	2,148	1,985	(4.38)	223	2M	4B
1397/07/29	2,255	2,061	2,255	2,076	(4.29)	226	2M	4B
1397/07/28	2,020	2,020	2,197	2,169	3.63	298	3M	6B
1397/07/25	2,122	2,090	2,167	2,093	(4.82)	442	8M	16B
1397/07/24	2,192	2,192	2,272	2,199	(4.68)	713	12M	26B
1397/07/23	2,307	2,307	2,307	2,307	(4.98)	67	1M	3B
1397/07/21	2,308	2,308	2,308	2,428	(0.04)	3	5K	12M
1397/07/18	2,377	2,377	2,377	2,429	(2.92)	10	408K	970M
1397/07/17	2,502	2,502	2,502	2,502	(4.98)	71	2M	5B
1397/07/16	2,502	2,502	2,502	2,633	0.0	2	2K	5M
1397/07/15	2,508	2,508	2,508	2,633	(0.23)	8	32K	80M
1397/07/14	2,628	2,628	2,848	2,639	(4.59)	406	7M	17B
1397/07/11	2,732	2,732	2,732	2,766	(3.79)	42	535K	1B
1397/07/10	2,881	2,867	2,960	2,875	(4.71)	83	704K	2B
1397/07/09	3,037	2,758	3,037	3,017	4.29	964	22M	67B
1397/07/08	2,893	2,893	2,893	2,893	4.97	39	925K	3B
1397/07/07	2,756	2,756	2,756	2,756	4.99	69	1M	4B
1397/07/04	2,500	2,500	2,625	2,625	10.25	58	2M	6B
1397/07/01	2,381	2,381	2,381	2,381	4.98	52	716K	2B
1397/06/31	2,268	2,268	2,268	2,268	5.00	189	3M	6B
1397/06/27	2,149	2,110	2,177	2,160	4.15	233	2M	5B
1397/06/26	2,028	1,965	2,086	2,074	4.38	57	758K	2B
1397/06/25	2,065	1,948	2,065	1,987	(3.07)	243	2M	4B
1397/06/24	2,029	2,029	2,130	2,050	6.05	284	3M	7B
1397/06/20	1,933	1,933	1,933	1,933	5.00	47	1M	2B
1397/06/19	1,841	1,841	1,841	1,841	4.96	49	741K	1B
1397/06/18	1,717	1,681	1,758	1,754	4.72	173	2M	4B
1397/06/17	1,625	1,620	1,677	1,675	4.82	150	2M	3B
1397/06/14	1,558	1,558	1,620	1,598	(1.78)	192	1M	2B
1397/06/13	1,622	1,564	1,649	1,627	1.06	122	887K	1B
1397/06/12	1,627	1,606	1,649	1,610	(4.73)	345	3M	5B
1397/06/11	1,700	1,600	1,736	1,690	2.18	449	4M	6B
1397/06/10	1,620	1,602	1,661	1,654	4.55	197	3M	4B
1397/06/07	1,555	1,502	1,600	1,582	1.74	209	2M	2B
1397/06/06	1,550	1,477	1,601	1,555	0.78	303	3M	4B
1397/06/05	1,535	1,495	1,550	1,543	4.47	316	3M	4B
1397/06/04	1,473	1,420	1,481	1,477	4.68	143	2M	2B
1397/06/03	1,321	1,321	1,431	1,411	3.52	185	2M	2B
1397/05/30	1,325	1,324	1,375	1,363	2.25	97	722K	984M
1397/05/29	1,398	1,320	1,398	1,333	(2.2)	217	3M	4B
1397/05/28	1,384	1,311	1,400	1,363	1.26	139	1M	1B
1397/05/27	1,272	1,272	1,355	1,346	4.26	190	2M	3B
1397/05/24	1,339	1,280	1,340	1,291	(2.64)	92	1M	1B
1397/05/23	1,339	1,291	1,341	1,326	1.30	61	546K	726M
1397/05/22	1,273	1,273	1,330	1,309	2.59	104	582K	766M
1397/05/21	1,350	1,254	1,350	1,276	(3.26)	160	2M	2B
1397/05/20	1,400	1,303	1,400	1,319	(2.37)	101	800K	1B
1397/05/17	1,277	1,277	1,356	1,351	4.57	283	5M	7B
1397/05/16	1,295	1,256	1,315	1,292	1.33	161	1M	2B
1397/05/15	1,320	1,260	1,320	1,275	(2.52)	236	3M	4B
1397/05/14	1,301	1,279	1,367	1,308	(2.82)	137	1M	2B
1397/05/13	1,340	1,312	1,370	1,346	(2.39)	76	496K	661M
1397/05/10	1,454	1,340	1,454	1,379	(0.72)	166	1M	2B
1397/05/09	1,394	1,392	1,396	1,389	4.44	68	639K	892M
1397/05/08	1,300	1,273	1,349	1,330	3.50	326	3M	3B
1397/05/07	1,267	1,248	1,301	1,285	(1.15)	114	764K	981M
1397/05/06	1,360	1,268	1,360	1,300	(2.4)	201	1M	2B
1397/05/03	1,332	1,320	1,332	1,332	4.96	193	2M	3B
1397/05/02	1,193	1,192	1,295	1,269	2.84	98	464K	597M
1397/05/01	1,263	1,210	1,280	1,234	(4.19)	100	1M	1B
1397/04/26	1,370	1,288	1,370	1,288	(4.94)	207	2M	3B
1397/04/25	1,367	1,367	1,380	1,355	0.15	10	70K	96M
1397/04/24	1,326	1,323	1,368	1,353	1.35	139	1M	2B
1397/04/23	1,319	1,300	1,368	1,335	0.45	183	2M	3B
1397/04/20	1,375	1,316	1,375	1,329	(3.9)	237	2M	3B
1397/04/19	1,370	1,365	1,407	1,383	(0.07)	73	632K	873M
1397/04/17	1,410	1,363	1,416	1,384	(0.5)	99	720K	996M
1397/04/16	1,360	1,360	1,420	1,391	2.28	147	809K	1B
1397/04/13	1,390	1,331	1,417	1,360	(1.81)	131	1M	1B
1397/04/12	1,388	1,350	1,420	1,385	1.61	153	2M	2B
1397/04/11	1,362	1,342	1,391	1,363	0.07	55	404K	551M
1397/04/10	1,381	1,345	1,449	1,362	(3.47)	97	707K	964M
1397/04/09	1,370	1,370	1,443	1,411	0.14	65	736K	1B
1397/04/06	1,452	1,380	1,499	1,409	(2.96)	155	2M	2B
1397/04/05	1,549	1,449	1,549	1,452	(4.79)	255	3M	4B
1397/04/04	1,561	1,520	1,597	1,525	(4.69)	276	4M	6B
1397/04/03	1,643	1,550	1,650	1,600	0.44	247	2M	3B
1397/04/02	1,550	1,550	1,598	1,593	4.66	211	3M	5B
1397/03/30	1,570	1,490	1,570	1,522	(0.33)	134	980K	1B
1397/03/29	1,510	1,510	1,580	1,527	(3.29)	124	834K	1B
1397/03/28	1,610	1,500	1,633	1,579	0.89	178	1M	2B
1397/03/27	1,565	1,558	1,565	1,565	4.96	287	4M	6B
1397/03/23	1,481	1,429	1,544	1,491	1.36	281	3M	5B
1397/03/22	1,470	1,438	1,496	1,471	1.66	106	1M	2B
1397/03/21	1,459	1,430	1,470	1,447	(3.79)	144	1M	2B
1397/03/20	1,456	1,456	1,528	1,504	3.23	324	3M	4B
1397/03/19	1,405	1,405	1,459	1,457	4.82	340	4M	6B
1397/03/13	1,387	1,341	1,403	1,390	3.96	314	4M	5B
1397/03/12	1,300	1,300	1,339	1,337	4.78	130	2M	3B
1397/03/09	1,290	1,266	1,319	1,276	1.19	58	251K	327M
1397/03/08	1,260	1,255	1,263	1,261	(0.08)	38	317K	399M
1397/03/07	1,283	1,255	1,290	1,262	(4.47)	127	1M	2B
1397/03/06	1,299	1,286	1,340	1,321	(0.6)	43	195K	253M
1397/03/05	1,298	1,298	1,345	1,329	(2.71)	115	1M	1B
1397/02/31	1,382	1,332	1,385	1,366	(2.36)	48	627K	855M
1397/02/30	1,365	1,365	1,428	1,399	1.38	170	2M	3B
1397/02/29	1,346	1,346	1,382	1,380	4.78	189	3M	5B
1397/02/26	1,338	1,304	1,370	1,317	(4.01)	220	2M	3B
1397/02/25	1,379	1,315	1,379	1,372	4.41	137	3M	4B
1397/02/24	1,319	1,270	1,332	1,314	3.55	84	2M	2B
1397/02/23	1,227	1,227	1,270	1,269	4.88	62	838K	1B
1397/02/22	1,198	1,197	1,222	1,210	2.20	65	656K	795M
1397/02/19	1,156	1,140	1,216	1,184	(0.08)	35	283K	335M
1397/02/18	1,198	1,190	1,219	1,185	1.37	34	285K	344M
1397/02/17	1,194	1,164	1,194	1,169	0.69	29	276K	326M
1397/02/16	1,180	1,142	1,180	1,161	(3.33)	78	916K	1B
1397/02/15	1,200	1,182	1,201	1,201	(0.91)	43	473K	566M
1397/02/11	1,207	1,201	1,230	1,212	(1.54)	64	1M	2B
1397/02/10	1,218	1,218	1,247	1,231	0.08	54	380K	469M
1397/02/09	1,205	1,203	1,239	1,230	(0.89)	45	331K	404M
1397/02/08	1,262	1,211	1,262	1,241	(1.82)	60	542K	669M
1397/02/05	1,285	1,260	1,285	1,264	(0.08)	35	466K	589M
1397/02/04	1,256	1,251	1,284	1,265	(0.55)	41	397K	500M
1397/02/03	1,271	1,259	1,271	1,272	(0.31)	19	271K	342M
1397/02/02	1,280	1,261	1,283	1,276	(0.47)	41	359K	456M
1397/02/01	1,251	1,245	1,278	1,282	(0.39)	36	161K	203M
1397/01/29	1,241	1,241	1,300	1,287	(0.77)	40	335K	428M
1397/01/28	1,278	1,270	1,307	1,297	1.09	69	1M	2B
1397/01/27	1,290	1,241	1,298	1,283	(1.16)	54	291K	368M
1397/01/26	1,251	1,251	1,295	1,298	(0.46)	38	94K	118M
1397/01/22	1,354	1,270	1,354	1,304	(2.25)	77	433K	557M
1397/01/21	1,347	1,300	1,347	1,334	0.08	54	329K	439M
1397/01/20	1,380	1,329	1,390	1,333	(4.65)	117	1M	2B
1397/01/19	1,394	1,380	1,401	1,398	(3.05)	63	616K	857M
1397/01/18	1,460	1,410	1,463	1,442	(0.89)	36	382K	547M
1397/01/15	1,445	1,441	1,470	1,455	(0.07)	29	118K	171M
1397/01/14	1,423	1,423	1,482	1,456	0.90	40	253K	374M
1397/01/08	1,411	1,411	1,477	1,443	1.33	54	449K	653M
1397/01/07	1,410	1,410	1,450	1,424	0.07	13	76K	108M
1397/01/06	1,404	1,404	1,424	1,423	0.0	15	43K	61M
1397/01/05	1,371	1,371	1,453	1,423	(0.7)	33	312K	440M
1396/12/28	1,383	1,383	1,459	1,433	0.35	40	137K	199M
1396/12/27	1,366	1,366	1,459	1,428	1.06	50	344K	497M
1396/12/26	1,430	1,366	1,430	1,413	(1.6)	90	398K	556M
1396/12/23	1,422	1,422	1,435	1,436	(0.14)	27	138K	197M
1396/12/22	1,455	1,421	1,455	1,438	(0.62)	53	343K	490M
1396/12/21	1,450	1,435	1,450	1,447	(0.28)	52	302K	436M
1396/12/20	1,446	1,440	1,446	1,451	(0.68)	50	387K	559M
1396/12/19	1,460	1,455	1,473	1,461	(0.07)	27	234K	342M
1396/12/16	1,441	1,441	1,475	1,462	1.04	55	584K	855M
1396/12/15	1,451	1,440	1,474	1,447	(0.62)	64	598K	864M
1396/12/14	1,444	1,444	1,498	1,456	(3.06)	67	683K	993M
1396/12/13	1,513	1,480	1,520	1,502	(0.66)	59	482K	722M
1396/12/12	1,498	1,472	1,519	1,512	4.49	246	2M	3B
1396/12/09	1,455	1,439	1,480	1,447	(1.7)	77	779K	1B
1396/12/08	1,456	1,450	1,476	1,472	(0.41)	43	190K	276M
1396/12/07	1,459	1,459	1,494	1,478	(0.27)	41	161K	235M
1396/12/06	1,480	1,462	1,500	1,482	(0.47)	56	254K	373M
1396/12/05	1,500	1,475	1,500	1,489	(1.39)	91	569K	844M
1396/12/02	1,500	1,493	1,530	1,510	(0.53)	73	442K	665M
1396/11/30	1,496	1,496	1,520	1,518	(0.46)	43	192K	288M
1396/11/29	1,514	1,510	1,537	1,525	(0.26)	62	608K	928M
1396/11/28	1,534	1,518	1,550	1,529	1.12	116	1M	2B
1396/11/25	1,482	1,482	1,540	1,512	0.47	78	427K	648M
1396/11/24	1,510	1,485	1,526	1,505	0.80	73	872K	1B
1396/11/23	1,537	1,462	1,537	1,493	(0.53)	61	312K	463M
1396/11/21	1,500	1,482	1,519	1,501	(0.2)	57	323K	484M
1396/11/18	1,490	1,485	1,547	1,504	1.35	76	617K	929M
1396/11/17	1,491	1,475	1,519	1,484	0.61	64	355K	530M
1396/11/16	1,495	1,462	1,495	1,475	(1.27)	111	827K	1B
1396/11/15	1,507	1,480	1,507	1,494	(0.53)	66	548K	817M
1396/11/14	1,515	1,490	1,534	1,502	(1.12)	59	1M	2B
1396/11/11	1,501	1,501	1,540	1,519	(0.13)	54	217K	329M
1396/11/10	1,494	1,486	1,530	1,521	(0.52)	51	258K	389M
1396/11/09	1,501	1,495	1,530	1,529	(0.46)	35	210K	318M
1396/11/08	1,531	1,504	1,555	1,536	(2.29)	66	465K	705M
1396/11/07	1,559	1,477	1,597	1,572	3.35	132	723K	1B
1396/11/04	1,455	1,455	1,535	1,521	4.04	163	1M	2B
1396/11/03	1,451	1,445	1,472	1,462	(0.2)	32	218K	318M
1396/11/02	1,450	1,444	1,488	1,465	(0.14)	39	166K	242M
1396/11/01	1,473	1,462	1,490	1,467	0.82	86	439K	647M
1396/10/30	1,485	1,440	1,488	1,455	0.48	48	231K	340M
1396/10/27	1,500	1,426	1,515	1,448	(3.53)	177	1M	2B
1396/10/26	1,471	1,471	1,539	1,501	0.07	35	200K	301M
1396/10/25	1,511	1,462	1,551	1,500	(2.47)	124	1M	2B
1396/10/24	1,547	1,511	1,560	1,538	(0.52)	44	271K	412M
1396/10/23	1,529	1,528	1,548	1,546	(0.13)	32	177K	272M
1396/10/20	1,534	1,520	1,565	1,548	(1.46)	61	349K	532M
1396/10/19	1,571	1,524	1,621	1,571	(0.76)	48	200K	308M
1396/10/18	1,595	1,573	1,618	1,583	1.34	129	558K	885M
1396/10/17	1,549	1,531	1,565	1,562	4.76	64	889K	1B
1396/10/16	1,482	1,482	1,540	1,491	1.43	66	246K	377M
1396/10/13	1,460	1,460	1,500	1,470	0.48	55	260K	385M
1396/10/12	1,484	1,402	1,490	1,463	(0.34)	56	461K	672M
1396/10/11	1,488	1,460	1,505	1,468	0.69	43	326K	482M
1396/10/10	1,490	1,449	1,574	1,458	(4.39)	219	3M	4B
1396/10/09	1,535	1,489	1,568	1,525	(1.1)	117	797K	1B
1396/10/06	1,560	1,535	1,560	1,542	(1.47)	95	1M	2B
1396/10/05	1,537	1,536	1,585	1,565	(0.63)	89	401K	625M
1396/10/04	1,603	1,535	1,604	1,575	(1.75)	100	525K	821M
1396/10/03	1,639	1,550	1,639	1,603	(1.41)	160	1M	2B
1396/10/02	1,597	1,569	1,632	1,626	4.57	418	4M	7B
1396/09/29	1,578	1,530	1,590	1,555	0.91	244	2M	3B
1396/09/28	1,453	1,453	1,546	1,541	4.62	352	6M	10B
1396/09/27	1,468	1,452	1,480	1,473	(0.81)	97	713K	1B
1396/09/26	1,480	1,470	1,490	1,485	(0.47)	62	452K	670M
1396/09/25	1,469	1,461	1,500	1,492	(0.07)	63	443K	660M
1396/09/22	1,490	1,480	1,500	1,493	(0.6)	87	743K	1B
1396/09/21	1,491	1,485	1,530	1,502	0.0	90	604K	907M
1396/09/20	1,515	1,499	1,527	1,502	(0.99)	123	1M	2B
1396/09/19	1,518	1,481	1,545	1,517	0.80	125	1M	2B
1396/09/18	1,506	1,495	1,523	1,505	(0.13)	66	600K	902M
1396/09/14	1,512	1,475	1,530	1,507	(2.21)	119	523K	783M
1396/09/13	1,540	1,510	1,540	1,541	(0.32)	47	214K	328M
1396/09/12	1,535	1,535	1,570	1,546	(0.06)	40	110K	170M
1396/09/11	1,548	1,533	1,551	1,547	(0.06)	24	97K	150M
1396/09/08	1,541	1,520	1,560	1,548	(0.32)	86	615K	953M
1396/09/07	1,575	1,535	1,585	1,553	(2.08)	171	1M	2B
1396/09/05	1,595	1,571	1,599	1,586	(1.0)	121	566K	897M
1396/09/04	1,596	1,580	1,607	1,602	(0.44)	57	337K	537M
1396/09/01	1,579	1,575	1,620	1,609	(0.98)	82	301K	478M
1396/08/30	1,640	1,571	1,640	1,625	(1.28)	103	353K	566M
1396/08/29	1,619	1,618	1,648	1,646	(0.84)	47	256K	415M
1396/08/27	1,690	1,626	1,690	1,660	(1.31)	121	343K	562M
1396/08/24	1,650	1,650	1,714	1,682	2.81	227	1M	2B
1396/08/23	1,616	1,606	1,670	1,636	1.30	106	594K	975M
1396/08/22	1,620	1,603	1,670	1,615	0.31	41	134K	219M
1396/08/21	1,618	1,601	1,620	1,610	(0.25)	94	319K	511M
1396/08/20	1,640	1,603	1,640	1,614	0.0	13	54K	87M
1396/08/17	1,602	1,602	1,620	1,614	(0.06)	35	134K	216M
1396/08/16	1,638	1,601	1,638	1,615	(0.06)	40	116K	187M
1396/08/15	1,620	1,605	1,637	1,616	0.0	27	218K	353M
1396/08/14	1,626	1,602	1,640	1,616	0.0	64	222K	359M
1396/08/13	1,626	1,600	1,640	1,616	0.06	85	389K	629M
1396/08/10	1,634	1,600	1,668	1,615	(1.94)	187	1M	2B
1396/08/09	1,660	1,636	1,661	1,647	(0.12)	46	276K	453M
1396/08/08	1,630	1,625	1,662	1,649	(0.06)	35	102K	168M
1396/08/07	1,646	1,631	1,675	1,650	(1.96)	99	608K	999M
1396/08/06	1,704	1,648	1,704	1,683	(0.94)	55	336K	559M
1396/08/03	1,700	1,666	1,710	1,699	(0.06)	46	261K	443M
1396/08/02	1,700	1,681	1,711	1,700	(0.12)	46	287K	487M
1396/08/01	1,700	1,681	1,730	1,702	(0.29)	53	383K	651M
1396/07/30	1,683	1,680	1,759	1,707	0.59	117	1M	2B
1396/07/29	1,700	1,685	1,718	1,697	(0.06)	35	234K	397M
1396/07/26	1,710	1,683	1,719	1,698	(0.35)	85	348K	589M
1396/07/25	1,700	1,700	1,716	1,704	0.06	49	225K	384M
1396/07/24	1,691	1,691	1,750	1,703	0.77	39	292K	502M
1396/07/23	1,710	1,690	1,716	1,690	0.48	66	298K	507M
1396/07/22	1,680	1,680	1,719	1,682	0.84	52	252K	430M
1396/07/19	1,685	1,670	1,690	1,668	0.12	35	142K	238M
1396/07/18	1,695	1,653	1,700	1,666	0.12	70	649K	1B
1396/07/17	1,651	1,640	1,700	1,664	0.79	48	240K	406M
1396/07/16	1,682	1,642	1,780	1,651	(4.46)	210	2M	3B
1396/07/15	1,810	1,720	1,810	1,728	(4.53)	135	1M	2B
1396/07/12	1,899	1,802	1,899	1,810	(4.54)	243	2M	3B
1396/07/11	1,886	1,861	1,900	1,896	(0.73)	85	352K	663M
1396/07/10	1,901	1,883	1,918	1,910	(0.26)	52	206K	391M
1396/07/05	1,910	1,895	1,952	1,915	(0.31)	99	650K	1B
1396/07/04	1,930	1,902	1,940	1,921	0.0	55	553K	1B
1396/07/03	1,903	1,902	1,929	1,921	0.05	42	302K	581M
1396/07/02	1,901	1,901	1,950	1,920	0.31	36	150K	292M
1396/07/01	1,950	1,895	1,950	1,914	(0.42)	44	393K	750M
1396/06/29	1,910	1,906	1,939	1,922	0.37	67	357K	689M
1396/06/28	1,886	1,885	1,949	1,915	(0.42)	32	286K	545M
1396/06/27	1,918	1,895	1,960	1,923	0.26	59	218K	422M
1396/06/26	1,888	1,878	1,970	1,918	(0.26)	60	307K	587M
1396/06/25	1,924	1,890	1,933	1,923	(0.36)	65	142K	269M
1396/06/22	1,911	1,880	1,924	1,930	(0.97)	94	245K	464M
1396/06/21	1,903	1,903	1,964	1,949	(1.32)	67	313K	600M
1396/06/20	1,940	1,930	1,998	1,975	(0.4)	48	134K	259M
1396/06/19	2,018	1,940	2,018	1,983	(0.25)	33	125K	246M
1396/06/15	1,952	1,952	2,000	1,988	0.0	23	52K	102M
1396/06/14	1,961	1,961	1,995	1,988	(0.8)	39	349K	688M
1396/06/13	2,020	1,962	2,020	2,004	(0.64)	79	221K	436M
1396/06/12	1,992	1,992	2,019	2,017	(0.25)	38	141K	282M
1396/06/11	2,050	2,002	2,050	2,022	(0.25)	62	516K	1B
1396/06/08	1,950	1,930	2,044	2,027	4.11	295	2M	5B
1396/06/07	1,935	1,935	1,960	1,947	(0.36)	78	516K	1B
1396/06/06	1,954	1,940	1,979	1,954	(1.16)	90	689K	1B
1396/06/05	2,009	1,953	2,009	1,977	(0.2)	55	135K	264M
1396/06/04	2,020	1,961	2,020	1,981	0.05	46	665K	1B
1396/06/01	1,950	1,940	2,009	1,980	1.18	103	1M	3B
1396/05/31	2,000	1,945	2,038	1,957	(2.15)	142	1M	3B
1396/05/30	1,988	1,945	2,038	2,000	(0.7)	73	511K	1B
1396/05/29	2,005	1,995	2,040	2,014	(0.15)	48	263K	529M
1396/05/28	2,000	1,986	2,040	2,017	0.10	33	231K	466M
1396/05/25	2,070	2,000	2,079	2,015	0.65	65	426K	862M
1396/05/24	2,000	1,976	2,090	2,002	(0.15)	63	482K	964M
1396/05/23	1,996	1,981	2,030	2,005	0.05	30	107K	215M
1396/05/22	2,031	1,996	2,031	2,004	(3.47)	116	890K	2B
1396/05/21	2,080	2,038	2,108	2,076	(0.38)	71	204K	421M
1396/05/18	2,070	2,052	2,120	2,084	(1.09)	95	549K	1B
1396/05/17	2,049	2,049	2,129	2,107	0.29	55	214K	455M
1396/05/16	2,052	2,052	2,070	2,101	(0.1)	10	37K	76M
1396/05/15	2,143	2,065	2,143	2,103	(0.76)	61	314K	655M
1396/05/11	2,130	2,100	2,145	2,119	0.05	63	388K	821M
1396/05/10	2,042	2,042	2,150	2,118	2.67	140	654K	1B
1396/05/09	2,052	2,038	2,076	2,063	(0.1)	38	108K	222M
1396/05/08	2,089	2,055	2,090	2,065	(1.24)	102	727K	2B
1396/05/07	2,157	2,072	2,157	2,091	(1.65)	229	2M	5B
1396/05/04	2,160	2,090	2,165	2,126	7.86	227	2M	5B
1396/04/25	2,045	2,000	2,060	2,026	(0.88)	194	1M	3B
1396/04/24	2,040	2,020	2,070	2,044	(0.54)	125	678K	1B
1396/04/21	2,051	2,016	2,073	2,055	(0.44)	68	251K	513M
1396/04/20	2,071	2,040	2,074	2,064	0.24	85	642K	1B
1396/04/19	2,044	1,996	2,075	2,059	2.59	119	865K	2B
1396/04/18	1,999	1,990	2,034	2,007	0.70	80	510K	1B
1396/04/17	2,000	1,985	2,020	1,993	(0.9)	67	721K	1B
1396/04/14	2,004	1,990	2,031	2,011	(0.59)	62	450K	902M
1396/04/13	2,004	2,000	2,049	2,023	(0.25)	57	197K	395M
1396/04/12	2,015	2,000	2,054	2,028	(1.6)	62	396K	794M
1396/04/11	2,129	2,024	2,129	2,061	0.05	53	306K	632M
1396/04/10	2,079	2,053	2,105	2,060	1.43	77	406K	846M
1396/04/07	2,035	2,023	2,054	2,031	1.10	88	487K	995M
1396/04/04	2,019	1,990	2,030	2,009	0.20	46	189K	383M
1396/04/03	2,025	1,980	2,025	2,005	(0.05)	37	192K	384M
1396/03/31	2,025	1,976	2,048	2,006	(0.74)	54	395K	787M
1396/03/30	2,025	1,988	2,047	2,021	(0.2)	33	143K	287M
1396/03/29	2,015	2,000	2,020	2,025	(0.3)	47	131K	262M
1396/03/28	2,020	2,011	2,052	2,031	(0.2)	73	446K	905M
1396/03/27	2,050	2,015	2,060	2,035	0.0	57	438K	890M
1396/03/24	2,065	2,002	2,070	2,035	(0.1)	94	798K	2B
1396/03/23	1,953	1,953	2,059	2,037	3.88	138	1M	3B
1396/03/22	1,940	1,930	1,984	1,961	(0.31)	47	250K	488M
1396/03/21	1,998	1,937	2,000	1,967	(0.25)	56	186K	363M
1396/03/20	1,952	1,950	2,022	1,972	(0.85)	82	597K	1B
1396/03/17	2,086	1,960	2,086	1,989	(3.45)	138	1M	2B
1396/03/16	2,050	2,031	2,050	2,060	(1.34)	68	381K	775M
1396/03/13	2,145	2,073	2,145	2,088	(1.37)	100	571K	1B
1396/03/10	2,086	2,075	2,138	2,117	(0.09)	91	573K	1B
1396/03/09	2,080	2,077	2,150	2,119	(0.14)	134	781K	2B
1396/03/08	2,104	2,087	2,130	2,122	(0.42)	74	332K	701M
1396/03/07	2,182	2,101	2,210	2,131	(2.34)	119	736K	2B
1396/03/06	2,210	2,130	2,245	2,182	(0.18)	154	998K	2B
1396/03/03	2,105	2,100	2,201	2,186	4.24	464	4M	8B
1396/03/02	2,080	2,033	2,130	2,097	1.80	176	1M	2B
1396/03/01	2,013	2,013	2,085	2,060	0.05	63	345K	712M
1396/02/31	2,099	2,043	2,119	2,059	(1.62)	92	851K	2B
1396/02/30	2,077	2,066	2,132	2,093	2.75	131	749K	2B
1396/02/27	2,050	2,000	2,095	2,037	(1.4)	99	1M	3B
1396/02/26	2,030	2,028	2,099	2,066	0.68	99	454K	942M
1396/02/25	2,017	2,017	2,079	2,052	0.10	86	403K	827M
1396/02/24	2,050	2,026	2,085	2,050	(0.73)	134	649K	1B
1396/02/23	2,006	2,006	2,099	2,065	1.18	124	1M	2B
1396/02/20	2,064	2,024	2,064	2,041	0.94	153	2M	3B
1396/02/19	2,040	1,975	2,111	2,022	(1.89)	246	3M	6B
1396/02/18	2,096	2,022	2,096	2,061	0.19	127	799K	2B
1396/02/17	2,052	2,052	2,123	2,057	(4.72)	444	5M	9B
1396/02/16	2,250	2,138	2,250	2,159	(5.68)	112	720K	2B
1395/11/30	2,240	2,223	2,312	2,289	3.95	243	1M	3B
1395/11/27	2,222	2,180	2,280	2,202	(1.74)	159	934K	2B
1395/11/26	2,258	2,200	2,260	2,241	(0.13)	25	162K	362M
1395/11/25	2,238	2,230	2,294	2,244	0.90	73	362K	820M
1395/11/24	2,255	2,210	2,255	2,224	0.14	66	278K	620M
1395/11/23	2,229	2,201	2,260	2,221	2.59	94	539K	1B
1395/11/20	2,180	2,143	2,189	2,165	(0.05)	34	196K	423M
1395/11/19	2,187	2,135	2,200	2,166	0.37	68	533K	1B
1395/11/18	2,120	2,120	2,180	2,158	0.09	42	213K	461M
1395/11/17	2,155	2,120	2,190	2,156	(1.91)	112	611K	1B
1395/11/16	2,239	2,185	2,240	2,198	(4.39)	129	803K	2B
1395/11/13	2,299	2,263	2,320	2,299	(0.22)	47	177K	405M
1395/11/12	2,349	2,280	2,349	2,304	(3.27)	114	601K	1B
1395/11/11	2,410	2,350	2,430	2,382	(0.38)	103	525K	1B
1395/11/10	2,400	2,331	2,440	2,391	(1.16)	75	290K	682M
1395/11/09	2,400	2,360	2,475	2,419	1.13	140	981K	2B
1395/11/06	2,360	2,340	2,445	2,392	(0.75)	86	291K	689M
1395/11/05	2,430	2,350	2,450	2,410	(0.9)	112	438K	1B
1395/11/04	2,335	2,335	2,476	2,432	2.96	225	2M	5B
1395/11/03	2,396	2,300	2,396	2,362	(1.25)	107	662K	2B
1395/11/02	2,400	2,320	2,400	2,392	(1.08)	60	252K	590M
1395/10/29	2,370	2,335	2,450	2,418	3.60	252	2M	6B
1395/10/28	2,187	2,187	2,356	2,334	4.01	175	3M	6B
1395/10/27	2,234	2,201	2,275	2,244	(1.49)	104	419K	931M
1395/10/26	2,270	2,231	2,312	2,278	(0.09)	54	332K	756M
1395/10/25	2,280	2,245	2,297	2,280	(0.44)	55	411K	934M
1395/10/22	2,245	2,242	2,298	2,290	(0.17)	34	106K	241M
1395/10/20	2,293	2,240	2,299	2,294	(0.65)	89	277K	629M
1395/10/19	2,277	2,250	2,317	2,309	4.62	260	3M	7B
1395/10/18	2,180	2,180	2,239	2,207	1.99	128	696K	2B
1395/10/15	2,146	2,138	2,237	2,164	0.37	86	648K	1B
1395/10/14	2,153	2,140	2,189	2,156	(2.66)	136	899K	2B
1395/10/13	2,240	2,151	2,249	2,215	(0.72)	45	249K	544M
1395/10/12	2,285	2,176	2,285	2,231	(0.84)	60	252K	553M
1395/10/11	2,211	2,201	2,299	2,250	(0.13)	92	295K	663M
1395/10/08	2,233	2,228	2,339	2,253	(3.72)	126	830K	2B
1395/10/07	2,311	2,271	2,315	2,340	(0.85)	65	233K	536M
1395/10/06	2,403	2,310	2,454	2,360	(2.88)	90	566K	1B
1395/10/05	2,420	2,405	2,461	2,430	0.29	83	359K	876M
1395/10/04	2,451	2,400	2,469	2,423	0.33	72	675K	2B
1395/10/01	2,407	2,401	2,476	2,415	0.46	73	332K	806M
1395/09/30	2,430	2,321	2,434	2,404	(0.29)	58	326K	782M
1395/09/29	2,480	2,400	2,480	2,411	(0.66)	99	802K	2B
1395/09/28	2,410	2,400	2,470	2,427	(2.41)	79	722K	2B
1395/09/24	2,511	2,480	2,539	2,487	(4.71)	303	3M	6B
1395/09/23	2,700	2,550	2,700	2,610	(2.58)	92	709K	2B
1395/09/22	2,621	2,601	2,750	2,679	(1.4)	87	763K	2B
1395/09/21	2,705	2,650	2,705	2,717	(1.02)	64	283K	757M
1395/09/20	2,730	2,700	2,791	2,745	0.15	93	1M	3B
1395/09/17	2,663	2,663	2,780	2,741	1.18	181	2M	6B
1395/09/16	2,770	2,663	2,770	2,709	(1.28)	179	3M	7B
1395/09/15	2,733	2,670	2,797	2,744	(1.93)	107	396K	1B
1395/09/14	2,820	2,760	2,858	2,798	0.94	101	1M	4B
1395/09/13	2,800	2,674	2,869	2,772	(1.49)	167	2M	5B
1395/09/09	2,772	2,711	2,859	2,814	2.81	234	2M	6B
1395/09/07	2,732	2,685	2,785	2,737	(0.76)	190	2M	6B
1395/09/06	2,820	2,732	2,820	2,758	(4.07)	256	2M	6B
1395/09/03	2,852	2,819	2,910	2,875	2.39	280	2M	5B
1395/09/02	2,760	2,715	2,850	2,808	2.86	336	1M	4B
1395/09/01	2,760	2,705	2,775	2,730	(1.9)	331	2M	6B
1395/08/29	2,840	2,735	2,898	2,783	(1.94)	271	2M	5B
1395/08/26	2,760	2,656	2,900	2,838	2.64	501	4M	11B
1395/08/25	2,730	2,730	2,838	2,765	(1.81)	174	1M	3B
1395/08/24	2,838	2,740	2,838	2,816	4.18	509	6M	16B
1395/08/23	2,703	2,703	2,703	2,703	4.97	85	1M	4B
1395/08/22	2,520	2,520	2,622	2,575	3.08	59	517K	1B
1395/08/19	2,495	2,495	2,560	2,498	(4.87)	194	3M	9B
1395/08/18	2,600	2,590	2,651	2,626	1.04	138	994K	3B
1395/08/17	2,600	2,550	2,655	2,599	0.27	143	2M	4B
1395/08/16	2,572	2,522	2,600	2,592	(1.52)	100	319K	811M
1395/08/15	2,599	2,572	2,683	2,632	2.97	185	2M	5B
1395/08/12	2,510	2,500	2,600	2,556	1.11	239	2M	4B
1395/08/11	2,582	2,489	2,600	2,528	(3.47)	301	2M	5B
1395/08/10	2,601	2,561	2,690	2,619	(1.13)	296	2M	5B
1395/08/09	2,660	2,614	2,693	2,649	(3.71)	561	5M	13B
1395/08/08	2,654	2,654	2,768	2,751	4.32	354	4M	12B
1395/08/05	2,591	2,591	2,641	2,637	4.81	200	2M	6B
1395/08/04	2,530	2,431	2,585	2,516	2.19	713	6M	16B
1395/08/03	2,444	2,400	2,482	2,462	4.15	202	2M	4B
1395/08/02	2,275	2,241	2,386	2,364	4.00	314	3M	6B
1395/08/01	2,161	2,161	2,289	2,273	4.27	401	3M	8B
1395/07/28	2,175	2,150	2,198	2,180	(2.64)	208	632K	1B
1395/07/27	2,285	2,184	2,314	2,239	0.67	378	3M	6B
1395/07/26	2,189	2,171	2,235	2,224	4.46	155	1M	2B
1395/07/25	2,100	2,040	2,188	2,129	1.62	256	2M	4B
1395/07/24	2,130	2,062	2,166	2,095	(3.32)	258	2M	4B
1395/07/19	2,150	2,119	2,190	2,167	3.78	323	2M	4B
1395/07/18	2,059	2,059	2,112	2,088	2.05	283	1M	3B
1395/07/17	2,100	2,022	2,118	2,046	(2.15)	223	1M	2B
1395/07/14	2,125	2,050	2,128	2,091	2.75	424	4M	8B
1395/07/13	1,975	1,974	2,046	2,035	4.41	223	3M	7B
1395/07/12	1,988	1,922	1,989	1,949	(1.17)	126	569K	1B
1395/07/11	1,916	1,900	1,990	1,972	4.01	287	2M	4B
1395/07/10	1,930	1,875	1,965	1,896	(3.41)	113	685K	1B
1395/07/07	2,000	1,892	2,020	1,963	(0.46)	187	1M	2B
1395/07/06	1,973	1,938	2,037	1,972	1.18	217	2M	3B
1395/07/05	1,888	1,888	1,953	1,949	4.78	369	4M	8B
1395/07/04	1,850	1,850	1,889	1,860	0.11	129	1M	3B
1395/07/03	1,850	1,850	1,880	1,858	0.05	71	331K	615M
1395/06/31	1,850	1,847	1,898	1,857	(0.85)	87	518K	959M
1395/06/29	1,852	1,851	1,880	1,873	(0.32)	35	173K	321M
1395/06/28	1,880	1,845	1,915	1,879	(0.37)	113	346K	647M
1395/06/27	1,870	1,843	1,886	1,886	(0.63)	60	235K	437M
1395/06/24	1,940	1,870	1,947	1,898	(1.61)	141	645K	1B
1395/06/23	1,833	1,832	1,943	1,929	4.21	329	2M	4B
1395/06/21	1,830	1,830	1,874	1,851	0.0	52	213K	395M
1395/06/20	1,865	1,820	1,882	1,851	(0.38)	59	270K	497M
1395/06/17	1,876	1,840	1,891	1,858	0.22	105	880K	2B
1395/06/16	1,850	1,840	1,880	1,854	0.05	56	259K	480M
1395/06/15	1,830	1,830	1,859	1,853	(0.11)	19	108K	199M
1395/06/14	1,857	1,813	1,860	1,855	(0.16)	36	174K	321M
1395/06/13	1,843	1,821	1,892	1,858	(0.11)	56	139K	258M
1395/06/10	1,861	1,841	1,892	1,860	0.0	50	205K	381M
1395/06/09	1,892	1,860	1,896	1,860	0.54	57	303K	567M
1395/06/08	1,850	1,840	1,865	1,850	(0.43)	82	380K	700M
1395/06/07	1,856	1,838	1,879	1,858	(0.21)	67	300K	556M
1395/06/06	1,857	1,841	1,890	1,862	(0.43)	84	586K	1B
1395/06/03	1,854	1,853	1,892	1,870	0.16	55	204K	383M
1395/06/02	1,865	1,852	1,900	1,867	(0.05)	51	154K	287M
1395/06/01	1,871	1,850	1,907	1,868	(0.8)	86	448K	834M
1395/05/31	1,900	1,851	1,917	1,883	(0.26)	77	293K	550M
1395/05/30	1,930	1,857	1,935	1,888	(1.26)	80	1M	2B
1395/05/27	1,920	1,905	1,935	1,912	0.0	63	133K	254M
1395/05/26	1,920	1,906	1,963	1,912	0.53	101	226K	436M
1395/05/25	1,940	1,885	1,945	1,902	1.17	116	455K	871M
1395/05/24	1,889	1,838	1,905	1,880	0.21	80	299K	565M
1395/05/23	1,944	1,821	1,944	1,876	(1.99)	98	658K	1B
1395/05/20	1,900	1,890	1,935	1,914	(0.36)	100	275K	524M
1395/05/19	1,980	1,889	1,980	1,921	(2.44)	134	545K	1B
1395/05/18	2,000	1,950	2,050	1,969	(0.96)	142	645K	1B
1395/05/17	1,954	1,910	2,004	1,988	4.14	379	3M	6B
1395/05/16	1,792	1,791	1,916	1,909	4.60	243	2M	3B
1395/05/13	1,803	1,790	1,847	1,825	0.22	88	285K	520M
1395/05/12	1,835	1,810	1,841	1,821	0.44	177	614K	1B
1395/05/11	1,830	1,771	1,842	1,813	1.12	191	770K	1B
1395/05/10	1,768	1,765	1,835	1,793	(0.06)	98	386K	692M
1395/05/06	1,830	1,760	1,853	1,794	(0.22)	137	572K	1B
1395/05/05	1,779	1,751	1,828	1,798	3.10	213	760K	1B
1395/05/04	1,729	1,682	1,776	1,744	2.47	198	712K	1B
1395/05/03	1,720	1,682	1,720	1,702	(1.39)	126	733K	1B
1395/05/02	1,739	1,694	1,743	1,726	1.35	163	803K	1B
1395/04/30	1,699	1,676	1,741	1,703	0.89	111	518K	886M
1395/04/29	1,700	1,660	1,701	1,688	(0.24)	93	307K	518M
1395/04/28	1,700	1,675	1,724	1,692	0.36	79	575K	974M
1395/04/27	1,708	1,655	1,710	1,686	(2.37)	218	1M	2B
1395/04/26	1,761	1,708	1,829	1,727	(3.9)	132	677K	1B
1395/04/13	1,890	1,790	1,890	1,819	(2.2)	247	1M	3B
1395/04/12	1,850	1,841	1,870	1,860	(0.59)	112	391K	725M
1395/04/09	1,939	1,850	1,939	1,871	(3.11)	131	890K	2B
1395/04/08	1,920	1,900	1,970	1,931	0.94	180	1M	2B
1395/04/06	1,920	1,880	1,925	1,913	(0.26)	120	723K	1B
1395/04/05	1,900	1,880	1,960	1,918	(0.16)	30	168K	321M
1395/04/02	1,900	1,900	1,968	1,921	0.37	66	165K	320M
1395/04/01	1,860	1,860	1,910	1,914	(0.16)	41	94K	178M
1395/03/31	1,856	1,855	1,917	1,917	(0.52)	31	169K	320M
1395/03/30	1,930	1,852	1,970	1,927	0.10	68	363K	699M
1395/03/29	1,930	1,927	1,973	1,925	1.64	63	410K	798M
1395/03/26	1,899	1,846	1,940	1,894	(0.26)	65	394K	745M
1395/03/25	1,890	1,851	1,998	1,899	(2.26)	105	387K	722M
1395/03/24	2,000	1,900	2,000	1,943	(0.21)	79	201K	388M
1395/03/23	1,999	1,882	1,999	1,947	(1.17)	78	273K	521M
1395/03/22	2,048	1,947	2,048	1,970	(3.86)	173	853K	2B
1395/03/19	2,071	2,030	2,085	2,049	(1.77)	165	917K	2B
1395/03/18	2,100	2,076	2,100	2,086	(0.86)	98	718K	1B
1395/03/17	2,111	2,081	2,111	2,104	(0.61)	107	452K	949M
1395/03/16	2,111	2,103	2,150	2,117	(0.19)	82	464K	980M
1395/03/12	2,146	2,101	2,146	2,121	(1.99)	129	759K	2B
1395/03/11	2,200	2,140	2,200	2,164	(1.23)	65	474K	1B
1395/03/10	2,150	2,150	2,200	2,191	(0.27)	55	380K	830M
1395/03/09	2,215	2,171	2,220	2,197	0.32	110	613K	1B
1395/03/08	2,150	2,127	2,210	2,190	2.34	230	852K	2B
1395/03/05	2,153	2,126	2,153	2,140	(0.6)	123	637K	1B
1395/03/04	2,131	2,130	2,180	2,153	0.70	158	1M	3B
1395/03/03	2,170	2,108	2,170	2,138	(1.7)	186	1M	2B
1395/03/01	2,151	2,142	2,196	2,175	(0.68)	94	418K	905M
1395/02/29	2,133	2,133	2,229	2,190	(0.32)	112	422K	923M
1395/02/28	2,104	2,104	2,219	2,197	3.93	216	1M	3B
1395/02/27	2,120	2,092	2,157	2,114	0.71	91	585K	1B
1395/02/26	2,103	2,070	2,148	2,099	(3.27)	142	725K	2B
1395/02/25	2,190	2,130	2,206	2,170	2.07	131	589K	1B
1395/02/22	2,180	2,094	2,199	2,126	(3.54)	223	1M	3B
1395/02/21	2,270	2,150	2,270	2,204	(1.52)	88	441K	963M
1395/02/20	2,230	2,220	2,288	2,238	(0.09)	69	379K	847M
1395/02/19	2,250	2,204	2,273	2,240	(2.78)	180	1M	3B
1395/02/18	2,335	2,276	2,335	2,304	(3.8)	122	632K	1B
1395/02/15	2,351	2,351	2,449	2,395	(0.75)	211	656K	2B
1395/02/14	2,300	2,296	2,450	2,413	2.51	490	3M	6B
1395/02/13	2,400	2,280	2,440	2,354	0.60	662	3M	6B
1395/02/12	2,290	2,288	2,361	2,340	4.05	527	4M	10B
1395/02/11	2,267	2,202	2,290	2,249	3.02	343	2M	4B
1395/02/08	2,252	2,169	2,286	2,183	(4.38)	756	6M	14B
1395/02/07	2,272	2,235	2,323	2,283	(1.76)	115	605K	1B
1395/02/06	2,365	2,261	2,419	2,324	(0.6)	125	477K	1B
1395/02/05	2,289	2,285	2,377	2,338	3.27	239	1M	3B
1395/02/04	2,250	2,220	2,336	2,264	1.07	72	411K	937M
1395/02/01	2,333	2,200	2,336	2,240	0.09	91	318K	714M
1395/01/31	2,359	2,225	2,380	2,238	(4.44)	187	2M	4B
1395/01/30	2,241	2,241	2,408	2,342	1.87	148	1M	3B
1395/01/29	2,299	2,299	2,300	2,299	(5.0)	143	1M	3B
1395/01/28	2,377	2,354	2,415	2,420	(2.3)	43	373K	884M
1395/01/25	2,477	2,475	2,490	2,477	(4.91)	93	1M	3B
1395/01/24	2,621	2,574	2,650	2,605	(3.84)	115	606K	2B
1395/01/23	2,710	2,660	2,800	2,709	(3.22)	244	2M	4B
1395/01/22	2,610	2,610	2,812	2,799	4.48	526	7M	19B
1395/01/21	2,800	2,675	2,800	2,679	(4.83)	181	1M	3B
1395/01/18	2,859	2,650	2,859	2,815	3.38	676	8M	22B
1395/01/17	2,723	2,723	2,723	2,723	4.97	40	700K	2B
1395/01/16	2,594	2,594	2,594	2,594	4.98	76	760K	2B
1395/01/15	2,430	2,390	2,524	2,471	2.79	160	1M	3B
1395/01/14	2,362	2,340	2,425	2,404	(1.72)	80	386K	915M
1395/01/11	2,520	2,400	2,520	2,446	0.58	105	676K	2B
1395/01/10	2,450	2,340	2,490	2,432	(0.73)	100	540K	1B
1395/01/09	2,554	2,401	2,554	2,450	(0.2)	62	124K	300M
1395/01/08	2,506	2,398	2,506	2,455	2.85	228	2M	4B
1395/01/07	2,180	2,180	2,396	2,387	4.60	142	2M	4B
1394/12/26	2,306	2,180	2,306	2,282	3.87	312	4M	8B
1394/12/25	2,199	2,156	2,200	2,197	4.82	115	2M	4B
1394/12/24	2,001	2,000	2,143	2,096	2.69	133	1M	3B
1394/12/22	2,017	1,996	2,100	2,041	(1.69)	192	2M	3B
1394/12/19	2,100	2,025	2,100	2,076	(2.17)	71	458K	940M
1394/12/18	2,101	2,070	2,120	2,122	(1.49)	87	391K	821M
1394/12/17	2,089	2,089	2,173	2,154	4.06	197	1M	3B
1394/12/16	2,056	2,001	2,090	2,070	3.97	151	689K	1B
1394/12/15	1,971	1,971	2,050	1,991	1.01	68	412K	825M
1394/12/12	1,978	1,963	2,000	1,971	(1.0)	87	669K	1B
1394/12/11	1,972	1,970	2,040	1,991	(0.55)	62	525K	1B
1394/12/10	2,003	1,990	2,050	2,002	(4.39)	152	1M	2B
1394/12/09	2,061	2,050	2,150	2,094	(0.52)	35	237K	497M
1394/11/28	2,098	2,047	2,150	2,105	(0.05)	84	679K	1B
1394/11/27	2,180	2,050	2,180	2,106	(0.71)	164	1M	3B
1394/11/26	2,140	2,070	2,188	2,121	1.78	154	1M	2B
1394/11/25	2,150	2,000	2,150	2,084	0.05	108	1M	3B
1394/11/24	2,090	2,053	2,170	2,083	(2.94)	112	1M	3B
1394/11/21	2,220	2,103	2,220	2,146	(3.03)	138	1M	2B
1394/11/20	2,239	2,150	2,289	2,213	(0.94)	313	3M	6B
1394/11/19	2,200	2,111	2,276	2,234	3.04	277	2M	5B
1394/11/18	2,218	2,111	2,218	2,168	1.40	152	1M	3B
1394/11/17	2,168	2,066	2,169	2,138	3.48	225	2M	4B
1394/11/14	2,067	2,020	2,067	2,066	4.93	209	2M	5B
1394/11/13	1,969	1,969	1,969	1,969	4.96	84	972K	2B
1394/11/12	1,851	1,831	1,880	1,876	4.75	118	850K	2B
1394/11/11	1,750	1,750	1,810	1,791	(1.27)	69	336K	594M
1394/11/10	1,820	1,762	1,821	1,814	(2.16)	81	406K	725M
1394/11/07	1,890	1,820	1,900	1,854	(3.19)	163	962K	2B
1394/11/06	1,956	1,820	1,956	1,915	2.41	238	2M	4B
1394/11/05	1,840	1,800	1,872	1,870	4.88	339	4M	7B
1394/11/04	1,677	1,677	1,790	1,783	4.57	269	3M	6B
1394/11/03	1,698	1,675	1,738	1,705	0.35	154	1M	2B
1394/10/30	1,700	1,660	1,700	1,699	(1.85)	76	442K	742M
1394/10/29	1,672	1,672	1,788	1,731	(1.54)	103	518K	892M
1394/10/28	1,720	1,693	1,720	1,758	(1.35)	37	195K	332M
1394/10/27	1,813	1,705	1,813	1,782	3.13	83	1M	2B
1394/10/26	1,725	1,654	1,729	1,728	4.92	74	1M	2B
1394/10/23	1,639	1,611	1,666	1,647	0.61	84	497K	821M
1394/10/22	1,639	1,605	1,650	1,637	1.99	63	640K	1B
1394/10/21	1,598	1,591	1,648	1,605	0.0	65	408K	655M
1394/10/20	1,649	1,600	1,649	1,605	(0.56)	58	554K	888M
1394/10/19	1,600	1,593	1,621	1,614	(0.06)	26	104K	167M
1394/10/16	1,620	1,587	1,650	1,615	0.25	94	378K	611M
1394/10/15	1,581	1,581	1,645	1,611	0.44	60	282K	458M
1394/10/14	1,630	1,555	1,660	1,604	(1.78)	66	582K	931M
1394/10/13	1,650	1,601	1,678	1,633	0.37	59	210K	345M
1394/10/12	1,600	1,555	1,646	1,627	3.76	68	564K	926M
1394/10/09	1,570	1,555	1,600	1,568	0.26	20	114K	181M
1394/10/07	1,508	1,508	1,560	1,564	(0.51)	18	122K	186M
1394/10/06	1,532	1,531	1,587	1,572	(0.06)	7	21K	33M
1394/10/05	1,508	1,507	1,530	1,573	(0.76)	19	122K	184M
1394/10/02	1,575	1,531	1,576	1,585	(0.13)	12	34K	52M
1394/10/01	1,587	1,533	1,590	1,587	(0.06)	16	121K	191M
1394/09/30	1,573	1,570	1,588	1,588	0.0	8	10K	15M
1394/09/29	1,520	1,520	1,541	1,588	(0.31)	13	45K	68M
1394/09/28	1,600	1,541	1,600	1,593	(1.79)	42	279K	432M
1394/09/25	1,562	1,562	1,600	1,622	(0.61)	28	143K	225M
1394/09/24	1,649	1,583	1,649	1,632	(2.04)	61	298K	472M
1394/09/23	1,670	1,600	1,670	1,666	(0.42)	24	87K	140M
1394/09/22	1,644	1,611	1,644	1,673	(0.18)	15	49K	79M
1394/09/18	1,644	1,643	1,699	1,676	0.06	5	31K	52M
1394/09/17	1,660	1,659	1,672	1,675	(0.12)	14	98K	163M
1394/09/16	1,650	1,642	1,656	1,677	(0.71)	27	219K	361M
1394/09/15	1,685	1,650	1,690	1,689	(1.0)	31	360K	602M
1394/09/14	1,756	1,681	1,756	1,706	(0.06)	7	36K	61M
1394/09/10	1,662	1,662	1,706	1,707	(0.23)	27	145K	246M
1394/09/09	1,686	1,655	1,748	1,711	(1.78)	32	276K	459M
1394/09/08	1,700	1,680	1,745	1,742	(0.11)	24	52K	89M
1394/09/07	1,671	1,669	1,701	1,744	(0.51)	21	103K	175M
1394/09/04	1,740	1,703	1,788	1,753	(0.11)	18	49K	85M
1394/09/03	1,747	1,747	1,760	1,755	(0.06)	18	69K	121M
1394/09/02	1,796	1,755	1,797	1,756	0.06	16	53K	93M
1394/09/01	1,750	1,740	1,785	1,755	0.0	11	22K	38M
1394/08/30	1,743	1,740	1,800	1,755	1.27	56	468K	827M
1394/08/27	1,735	1,726	1,744	1,733	0.0	29	146K	254M
1394/08/26	1,721	1,721	1,741	1,733	0.0	20	71K	123M
1394/08/25	1,730	1,730	1,757	1,733	0.12	34	118K	206M
1394/08/24	1,721	1,720	1,746	1,731	(0.4)	49	603K	1B
1394/08/23	1,720	1,720	1,784	1,738	(0.11)	51	393K	682M
1394/08/20	1,750	1,720	1,769	1,740	(0.06)	26	102K	176M
1394/08/19	1,750	1,710	1,780	1,741	(0.29)	28	231K	400M
1394/08/18	1,711	1,711	1,750	1,746	(1.19)	53	413K	715M
1394/08/17	1,761	1,748	1,779	1,767	(0.51)	53	337K	592M
1394/08/16	1,771	1,766	1,797	1,776	0.68	42	428K	762M
1394/08/13	1,798	1,751	1,798	1,764	(0.73)	76	526K	925M
1394/08/12	1,859	1,767	1,859	1,777	(3.0)	163	2M	3B
1394/08/06	1,806	1,806	1,920	1,832	(2.55)	113	1M	2B
1394/08/05	1,780	1,780	1,920	1,880	2.34	98	709K	1B
1394/08/04	1,821	1,821	1,880	1,837	(4.12)	120	761K	1B
1394/08/03	1,850	1,832	1,850	1,916	(0.62)	17	94K	172M
1394/07/29	1,900	1,850	1,900	1,928	(0.36)	50	92K	173M
1394/07/28	1,870	1,870	1,934	1,935	(0.46)	53	179K	342M
1394/07/27	1,929	1,903	1,979	1,944	0.83	135	601K	1B
1394/07/26	1,932	1,869	1,932	1,928	4.78	313	5M	9B
1394/07/25	1,867	1,867	1,867	1,840	3.43	15	483K	901M
1394/07/22	1,796	1,796	1,796	1,779	3.97	27	558K	1B
1394/07/21	1,680	1,680	1,771	1,711	1.42	66	262K	458M
1394/07/20	1,710	1,651	1,710	1,687	(0.88)	30	683K	1B
1394/07/19	1,711	1,700	1,711	1,702	0.06	21	57K	98M
1394/07/18	1,700	1,681	1,715	1,701	0.12	43	274K	466M
1394/07/15	1,700	1,693	1,723	1,699	0.65	55	527K	897M
1394/07/14	1,702	1,702	1,723	1,688	0.84	47	255K	437M
1394/07/13	1,701	1,690	1,723	1,674	0.36	37	116K	198M
1394/07/12	1,678	1,660	1,700	1,668	0.54	32	256K	430M
1394/07/11	1,652	1,652	1,700	1,659	0.0	14	25K	41M
1394/07/08	1,680	1,672	1,718	1,659	0.06	11	32K	54M
1394/07/07	1,709	1,674	1,720	1,658	0.48	36	90K	155M
1394/07/06	1,628	1,628	1,700	1,650	0.30	44	88K	148M
1394/07/05	1,633	1,633	1,679	1,645	0.06	17	65K	107M
1394/07/04	1,680	1,624	1,680	1,644	0.06	55	199K	327M
1394/07/01	1,640	1,630	1,687	1,643	0.31	22	150K	249M
1394/06/31	1,641	1,617	1,679	1,638	(0.12)	51	294K	481M
1394/06/30	1,623	1,621	1,649	1,640	(0.18)	60	461K	756M
1394/06/29	1,650	1,620	1,650	1,643	(1.68)	60	483K	788M
1394/06/28	1,652	1,631	1,652	1,671	(0.24)	19	89K	146M
1394/06/25	1,690	1,650	1,690	1,675	(1.12)	65	470K	782M
1394/06/24	1,683	1,671	1,710	1,694	(0.12)	24	120K	202M
1394/06/23	1,685	1,679	1,700	1,696	(0.12)	26	136K	229M
1394/06/22	1,740	1,697	1,740	1,698	(4.93)	129	1M	2B
1394/06/21	1,735	1,734	1,779	1,786	(0.45)	36	119K	209M
1394/06/18	1,800	1,752	1,839	1,794	(0.5)	83	389K	696M
1394/06/17	1,800	1,770	1,869	1,803	(0.11)	30	124K	223M
1394/06/16	1,780	1,765	1,848	1,805	0.73	53	374K	680M
1394/06/15	1,765	1,765	1,831	1,792	1.64	136	688K	1B
1394/06/14	1,760	1,760	1,765	1,763	4.88	102	681K	1B
1394/06/11	1,644	1,643	1,709	1,681	0.12	146	8M	13B
1394/06/10	1,655	1,650	1,698	1,679	(0.18)	50	296K	495M
1394/06/09	1,682	1,667	1,730	1,682	(1.52)	101	864K	1B
1394/06/08	1,699	1,680	1,769	1,708	1.36	114	477K	820M
1394/06/07	1,664	1,664	1,685	1,685	4.98	83	1M	2B
1394/06/04	1,601	1,597	1,660	1,605	(4.52)	175	3M	5B
1394/06/03	1,750	1,664	1,750	1,681	(4.0)	71	592K	987M
1394/06/02	1,788	1,750	1,789	1,751	(4.94)	128	1M	3B
1394/06/01	1,860	1,794	1,860	1,842	(2.44)	119	385K	694M
1394/05/31	1,930	1,880	1,948	1,888	(4.55)	106	767K	1B
1394/05/28	1,975	1,948	1,988	1,978	(2.18)	116	3M	6B
1394/05/27	2,029	1,966	2,029	2,022	(0.15)	28	45K	90M
1394/05/26	2,000	1,962	2,000	2,025	(0.2)	26	55K	108M
1394/05/25	2,031	1,983	2,031	2,029	(0.83)	73	313K	628M
1394/05/24	2,021	2,021	2,062	2,046	0.10	38	206K	422M
1394/05/21	2,023	2,020	2,057	2,044	(0.2)	42	153K	310M
1394/05/19	2,051	2,022	2,051	2,048	(1.3)	93	549K	1B
1394/05/18	2,060	2,050	2,070	2,075	(0.24)	47	162K	333M
1394/05/17	2,067	2,050	2,087	2,080	(1.05)	60	347K	714M
1394/05/14	2,110	2,066	2,110	2,102	(0.76)	82	354K	740M
1394/05/13	2,115	2,075	2,164	2,118	0.62	214	3M	5B
1394/05/12	2,145	2,081	2,145	2,105	0.0	61	483K	1B
1394/05/11	2,062	2,062	2,119	2,105	(0.33)	36	304K	638M
1394/05/10	2,179	2,091	2,179	2,112	0.48	72	364K	772M
1394/05/07	2,110	2,082	2,145	2,102	2.19	91	488K	1B
1394/05/06	2,050	2,040	2,099	2,057	0.34	38	183K	380M
1394/05/05	2,070	2,025	2,070	2,050	(0.29)	49	191K	388M
1394/05/04	2,119	2,010	2,119	2,056	(1.96)	158	1M	3B
1394/05/03	2,151	2,073	2,229	2,097	(3.9)	122	658K	1B
1394/04/31	2,260	2,145	2,280	2,182	(1.58)	145	856K	2B
1394/04/30	2,201	2,191	2,260	2,217	1.51	185	1M	3B
1394/04/29	2,200	2,155	2,200	2,184	4.05	35	226K	493M
1394/04/16	2,498	2,448	2,565	2,539	3.84	451	3M	8B
1394/04/15	2,402	2,400	2,500	2,445	(0.12)	98	680K	2B
1394/04/14	2,510	2,422	2,520	2,448	(1.57)	93	686K	2B
1394/04/13	2,480	2,420	2,537	2,487	1.39	79	582K	1B
1394/04/10	2,460	2,430	2,485	2,453	0.33	63	548K	1B
1394/04/09	2,430	2,430	2,467	2,445	1.07	68	505K	1B
1394/04/08	2,390	2,390	2,470	2,419	0.25	58	276K	671M
1394/04/07	2,430	2,383	2,430	2,413	(1.19)	48	600K	1B
1394/04/06	2,460	2,427	2,470	2,442	(1.01)	95	956K	2B
1394/04/03	2,500	2,458	2,501	2,467	(0.4)	75	481K	1B
1394/04/02	2,455	2,455	2,501	2,477	0.36	100	357K	886M
1394/04/01	2,435	2,430	2,495	2,468	(0.08)	76	301K	741M
1394/03/31	2,460	2,433	2,499	2,470	(0.28)	89	289K	712M
1394/03/30	2,550	2,454	2,550	2,477	(0.28)	37	248K	612M
1394/03/27	2,479	2,469	2,551	2,484	0.65	45	324K	812M
1394/03/26	2,499	2,450	2,499	2,468	(0.28)	32	446K	1B
1394/03/25	2,440	2,440	2,497	2,475	1.35	86	776K	2B
1394/03/24	2,495	2,430	2,511	2,442	0.25	53	207K	509M
1394/03/23	2,435	2,400	2,500	2,436	0.04	29	65K	158M
1394/03/20	2,360	2,360	2,435	2,435	(0.25)	50	96K	230M
1394/03/19	2,430	2,356	2,430	2,441	(1.05)	56	193K	458M
1394/03/18	2,500	2,440	2,518	2,467	(0.04)	38	128K	315M
1394/03/17	2,422	2,422	2,465	2,468	(0.28)	33	140K	342M
1394/03/16	2,501	2,392	2,501	2,475	(1.67)	85	427K	1B
1394/03/12	2,555	2,501	2,569	2,517	0.64	65	305K	775M
1394/03/11	2,540	2,491	2,548	2,501	0.04	39	92K	230M
1394/03/10	2,576	2,500	2,576	2,500	0.16	45	147K	370M
1394/03/09	2,452	2,452	2,538	2,496	(0.56)	86	456K	1B
1394/03/06	2,481	2,455	2,539	2,510	0.0	33	88K	220M
1394/03/05	2,501	2,400	2,535	2,510	(0.59)	74	219K	541M
1394/03/04	2,540	2,495	2,545	2,525	(1.75)	96	551K	1B
1394/03/03	2,529	2,524	2,550	2,570	(0.27)	45	138K	349M
1394/03/02	2,555	2,504	2,555	2,577	(0.62)	52	168K	425M
1394/02/30	2,650	2,563	2,650	2,593	(0.77)	98	326K	839M
1394/02/29	2,600	2,600	2,680	2,613	0.0	59	179K	468M
1394/02/28	2,600	2,573	2,600	2,613	(0.04)	12	18K	46M
1394/02/27	2,623	2,580	2,623	2,614	(0.04)	25	63K	165M
1394/02/23	2,606	2,602	2,679	2,615	0.15	58	126K	333M
1394/02/22	2,660	2,610	2,672	2,611	1.60	46	304K	810M
1394/02/21	2,520	2,516	2,619	2,570	(0.04)	42	129K	331M
1394/02/20	2,504	2,503	2,538	2,571	(0.62)	64	167K	421M
1394/02/19	2,549	2,513	2,570	2,587	(0.46)	44	141K	357M
1394/02/16	2,632	2,590	2,632	2,599	(3.63)	142	1M	3B
1394/02/15	2,700	2,630	2,700	2,697	(0.11)	30	186K	499M
1394/02/14	2,623	2,622	2,700	2,700	(0.18)	43	107K	286M
1394/02/13	2,685	2,650	2,708	2,705	(0.62)	43	269K	721M
1394/02/09	2,712	2,681	2,730	2,722	(0.37)	44	221K	597M
1394/02/08	2,745	2,680	2,756	2,732	(0.65)	92	306K	828M
1394/02/07	2,731	2,703	2,750	2,750	(1.33)	39	397K	1B
1394/02/06	2,770	2,752	2,790	2,787	(0.32)	48	183K	504M
1394/02/05	2,799	2,772	2,821	2,796	(0.75)	59	817K	2B
1394/02/02	2,878	2,799	2,880	2,817	(1.4)	94	897K	3B
1394/02/01	2,821	2,811	2,880	2,857	(0.76)	55	332K	940M
1394/01/31	2,810	2,805	2,859	2,879	(1.0)	55	220K	620M
1394/01/30	2,994	2,830	2,999	2,908	(1.12)	180	917K	3B
1394/01/29	2,930	2,900	2,948	2,941	3.74	127	2M	5B
1394/01/26	2,800	2,800	2,884	2,835	2.20	146	473K	1B
1394/01/25	2,800	2,726	2,840	2,774	0.43	113	273K	762M
1394/01/24	2,716	2,716	2,844	2,762	(2.37)	149	882K	2B
1394/01/23	2,850	2,802	2,850	2,829	(3.05)	53	540K	2B
1394/01/22	2,899	2,841	2,910	2,918	(1.25)	65	272K	779M
1394/01/19	2,916	2,915	2,990	2,955	0.10	101	416K	1B
1394/01/18	2,998	2,900	2,998	2,952	(2.19)	123	511K	1B
1394/01/17	3,053	2,820	3,053	3,018	2.79	272	3M	10B
1394/01/16	2,982	2,982	2,982	2,936	2.37	20	418K	1B
1394/01/15	2,944	2,944	2,944	2,868	1.31	9	231K	680M
1394/01/11	2,847	2,736	2,850	2,831	(0.32)	80	411K	1B
1394/01/10	2,839	2,774	2,847	2,840	3.73	265	2M	7B
1394/01/09	2,779	2,700	2,787	2,738	2.16	84	392K	1B
1394/01/08	2,613	2,600	2,728	2,680	1.98	103	690K	2B
1394/01/05	2,655	2,650	2,680	2,628	0.34	50	124K	332M
1393/12/27	2,532	2,532	2,650	2,619	0.46	141	1M	3B
1393/12/26	2,628	2,590	2,628	2,607	(0.11)	110	2M	5B
1393/12/25	2,575	2,575	2,634	2,610	(0.19)	94	867K	2B
1393/12/24	2,550	2,550	2,634	2,615	1.24	151	1M	3B
1393/12/23	2,550	2,504	2,615	2,583	1.57	159	1M	4B
1393/12/20	2,510	2,510	2,564	2,543	0.08	33	376K	957M
1393/12/19	2,531	2,531	2,540	2,541	(0.2)	78	412K	1B
1393/12/18	2,565	2,530	2,578	2,546	0.35	83	260K	666M
1393/12/17	2,525	2,505	2,552	2,537	0.0	42	163K	414M
1393/12/16	2,550	2,525	2,550	2,537	0.48	78	428K	1B
1393/12/13	2,539	2,510	2,555	2,525	0.20	126	1M	3B
1393/12/12	2,599	2,501	2,599	2,520	(3.26)	396	3M	7B
1393/12/11	2,590	2,580	2,617	2,605	1.28	123	1M	3B
1393/12/10	2,500	2,500	2,595	2,572	1.14	95	855K	2B
1393/12/09	2,570	2,500	2,570	2,543	(0.51)	113	438K	1B
1393/12/06	2,601	2,546	2,669	2,556	(3.62)	209	1M	3B
1393/12/05	2,650	2,614	2,695	2,652	(0.71)	60	329K	866M
1393/12/04	2,680	2,590	2,688	2,671	(0.96)	67	302K	796M
1393/12/03	2,720	2,643	2,721	2,697	(0.88)	84	500K	1B
1393/12/02	2,750	2,680	2,788	2,721	0.48	99	432K	1B
1393/11/29	2,640	2,619	2,740	2,708	2.42	182	2M	4B
1393/11/28	2,607	2,607	2,680	2,644	(1.89)	226	1M	3B
1393/11/27	2,678	2,676	2,766	2,695	(0.22)	152	1M	3B
1393/11/26	2,712	2,678	2,797	2,701	(3.09)	192	2M	5B
1393/11/25	2,801	2,768	2,883	2,787	0.50	124	570K	2B
1393/11/21	2,762	2,730	2,814	2,773	(1.56)	108	741K	2B
1393/11/20	2,820	2,762	2,850	2,817	(2.09)	122	535K	1B
1393/11/19	2,931	2,861	2,940	2,877	(3.46)	266	1M	4B
1393/11/18	2,993	2,900	2,993	2,980	3.54	386	3M	9B
1393/11/15	2,850	2,850	2,899	2,878	3.23	138	731K	2B
1393/11/14	2,770	2,730	2,850	2,788	1.01	274	1M	4B
1393/11/13	2,750	2,720	2,825	2,760	(1.36)	261	814K	2B
1393/11/12	2,880	2,740	2,880	2,798	(1.2)	461	3M	7B
1393/11/11	2,819	2,819	2,890	2,832	(3.54)	1,053	16M	45B
1393/11/08	2,841	2,841	2,841	2,936	(0.78)	44	167K	474M
1393/11/07	2,842	2,842	2,842	2,959	(0.03)	5	4K	11M
1393/11/06	2,843	2,843	2,843	2,960	(0.03)	3	9K	26M
1393/11/05	2,846	2,846	2,846	2,961	(0.1)	13	21K	60M
1393/11/04	2,880	2,880	2,880	2,964	(1.17)	12	259K	745M
1393/11/01	2,882	2,882	2,882	2,999	(0.1)	12	19K	56M
1393/10/30	2,885	2,885	2,885	3,002	(0.1)	12	19K	55M
1393/10/29	2,892	2,892	2,892	3,005	(0.23)	12	47K	137M
1393/10/28	3,000	3,000	3,000	3,012	(3.62)	23	790K	2B
1393/10/27	3,014	3,014	3,014	3,125	(0.45)	23	96K	289M
1393/10/24	3,028	3,028	3,028	3,139	(0.48)	18	103K	311M
1393/10/23	3,180	3,100	3,181	3,154	(2.32)	72	569K	2B
1393/10/22	3,301	3,171	3,302	3,229	(5.28)	524	2M	8B
1393/10/17	3,337	3,321	3,400	3,409	(1.39)	78	359K	1B
1393/10/16	3,451	3,403	3,547	3,457	(2.45)	114	557K	2B
1393/10/15	3,540	3,452	3,540	3,544	(1.39)	118	435K	2B
1393/10/14	3,600	3,540	3,600	3,594	(0.28)	57	186K	661M
1393/10/13	3,591	3,565	3,620	3,604	(0.08)	69	158K	565M
1393/10/10	3,602	3,581	3,618	3,607	(0.25)	74	398K	1B
1393/10/09	3,603	3,600	3,646	3,616	(0.19)	116	688K	2B
1393/10/08	3,612	3,561	3,695	3,623	0.03	130	554K	2B
1393/10/07	3,717	3,610	3,717	3,622	(1.6)	161	1M	4B
1393/10/06	3,690	3,587	3,690	3,681	(1.47)	129	369K	1B
1393/10/03	3,829	3,681	3,830	3,736	(0.48)	90	565K	2B
1393/10/01	3,770	3,720	3,843	3,754	1.51	115	527K	2B
1393/09/29	3,595	3,595	3,770	3,698	0.60	77	522K	2B
1393/09/26	3,700	3,611	3,700	3,676	(0.33)	43	255K	930M
1393/09/25	3,660	3,586	3,789	3,688	(0.03)	32	41K	151M
1393/09/24	3,690	3,585	3,690	3,689	(1.21)	90	298K	1B
1393/09/23	3,759	3,690	3,759	3,734	(0.27)	108	231K	857M
1393/09/19	3,795	3,712	3,800	3,744	(1.65)	146	867K	3B
1393/09/18	3,900	3,794	3,900	3,807	(0.52)	109	727K	3B
1393/09/17	3,813	3,801	3,900	3,827	0.24	102	134K	521M
1393/09/16	3,850	3,794	3,870	3,818	(3.39)	107	775K	3B
1393/09/15	3,998	3,861	3,998	3,952	(0.9)	78	336K	1B
1393/09/12	4,047	3,910	4,160	3,988	(1.36)	220	1M	4B
1393/09/11	4,010	3,920	4,147	4,043	0.72	191	879K	4B
1393/09/10	4,000	3,950	4,050	4,014	(0.3)	94	359K	1B
1393/09/09	4,065	4,005	4,070	4,026	(3.48)	157	1M	4B
1393/09/08	4,260	4,080	4,310	4,171	0.31	146	725K	3B
1393/09/05	4,025	4,025	4,197	4,158	3.02	162	1M	5B
1393/09/04	4,088	4,025	4,088	4,036	(3.72)	238	3M	11B
1393/09/03	4,268	4,140	4,268	4,192	(0.38)	197	1M	5B
1393/09/02	4,200	4,133	4,290	4,208	0.31	93	457K	2B
1393/09/01	4,160	4,145	4,259	4,195	(0.64)	179	1M	6B
1393/08/28	4,250	4,161	4,299	4,222	(0.33)	145	536K	2B
1393/08/27	4,275	4,203	4,298	4,236	(3.2)	262	2M	7B
1393/08/26	4,377	4,300	4,499	4,376	(0.75)	272	1M	5B
1393/08/25	4,537	4,306	4,537	4,409	(1.17)	403	2M	9B
1393/08/24	4,395	4,270	4,561	4,461	1.71	536	3M	15B
1393/08/21	4,220	4,211	4,402	4,386	3.61	534	4M	19B
1393/08/20	4,201	4,201	4,300	4,233	0.59	239	1M	4B
1393/08/19	4,210	4,175	4,319	4,208	(2.25)	288	2M	10B
1393/08/18	4,333	4,221	4,390	4,305	(1.15)	421	3M	12B
1393/08/17	4,356	4,261	4,356	4,355	3.96	903	12M	53B
1393/08/14	4,148	4,147	4,192	4,189	3.92	176	3M	11B
1393/08/11	4,064	3,972	4,078	4,031	2.67	268	2M	6B
1393/08/10	3,815	3,815	3,971	3,926	2.80	326	2M	10B
1393/08/07	3,895	3,800	3,896	3,819	(1.01)	205	1M	5B
1393/08/06	3,876	3,818	3,910	3,858	(1.05)	149	992K	4B
1393/08/05	3,900	3,870	3,902	3,899	(0.1)	63	172K	666M
1393/08/04	3,967	3,869	3,967	3,903	(0.28)	80	396K	2B
1393/08/03	3,933	3,875	3,940	3,914	(0.48)	85	552K	2B
1393/07/30	3,933	3,933	3,990	3,933	(3.98)	403	5M	21B
1393/07/29	4,179	4,012	4,190	4,096	(1.99)	189	1M	5B
1393/07/28	4,110	4,085	4,191	4,179	3.70	249	3M	11B
1393/07/27	3,910	3,910	4,062	4,030	3.17	209	3M	11B
1393/07/26	3,900	3,850	3,950	3,906	0.18	58	446K	2B
1393/07/23	3,900	3,821	3,919	3,899	0.44	65	617K	2B
1393/07/22	3,804	3,804	3,938	3,882	0.10	115	865K	3B
1393/07/20	3,812	3,801	3,850	3,878	(0.89)	84	334K	1B
1393/07/19	3,851	3,821	3,904	3,913	(0.36)	50	170K	654M
1393/07/16	3,989	3,871	3,999	3,927	(0.41)	79	459K	2B
1393/07/15	3,898	3,898	3,999	3,943	1.97	184	1M	4B
1393/07/14	3,860	3,830	3,937	3,867	0.10	63	153K	594M
1393/07/12	3,890	3,867	3,901	3,863	0.39	90	319K	1B
1393/07/09	3,898	3,850	3,898	3,848	0.16	64	298K	1B
1393/07/08	3,920	3,800	3,929	3,842	0.13	60	217K	838M
1393/07/07	3,800	3,782	3,839	3,837	(0.6)	70	374K	1B
1393/07/06	3,890	3,801	3,940	3,860	(0.77)	87	436K	2B
1393/07/05	3,950	3,803	3,950	3,890	(0.46)	111	639K	2B
1393/07/02	3,802	3,802	3,936	3,908	3.25	347	2M	9B
1393/07/01	3,750	3,721	3,819	3,785	0.26	67	492K	2B
1393/06/31	3,780	3,762	3,850	3,775	0.0	62	303K	1B
1393/06/30	3,800	3,731	3,800	3,775	(0.11)	73	220K	829M
1393/06/29	3,790	3,740	3,857	3,779	0.03	44	93K	353M
1393/06/26	3,735	3,735	3,849	3,778	0.21	80	248K	943M
1393/06/25	3,721	3,721	3,760	3,770	(0.26)	52	260K	976M
1393/06/24	3,720	3,720	3,820	3,780	0.43	64	422K	2B
1393/06/23	3,731	3,720	3,790	3,764	(0.45)	102	315K	1B
1393/06/22	3,810	3,731	3,810	3,781	(0.66)	69	364K	1B
1393/06/19	3,910	3,820	3,910	3,806	0.21	72	191K	732M
1393/06/18	3,761	3,761	3,879	3,798	0.0	106	470K	2B
1393/06/17	3,879	3,760	3,879	3,798	(0.13)	53	255K	966M
1393/06/16	3,705	3,705	3,799	3,803	(0.45)	58	156K	582M
1393/06/15	3,740	3,721	3,780	3,820	(1.19)	85	313K	1B
1393/06/12	3,900	3,803	3,950	3,866	(0.39)	91	399K	2B
1393/06/11	3,706	3,706	3,891	3,881	3.71	264	1M	5B
1393/06/10	3,711	3,700	3,759	3,742	(1.45)	132	2M	7B
1393/06/09	3,760	3,705	3,761	3,797	(0.58)	60	205K	763M
1393/06/08	3,800	3,760	3,820	3,819	(0.37)	72	320K	1B
1393/06/05	3,841	3,800	3,880	3,833	(0.52)	111	662K	3B
1393/06/04	3,850	3,830	3,880	3,853	(0.16)	112	370K	1B
1393/06/03	3,830	3,830	3,869	3,859	(0.52)	113	406K	2B
1393/06/02	3,900	3,830	3,900	3,879	(0.82)	78	430K	2B
1393/06/01	3,940	3,900	3,959	3,911	(0.41)	118	1M	4B
1393/05/29	3,910	3,910	3,978	3,927	(0.25)	82	700K	3B
1393/05/28	3,940	3,920	3,950	3,937	(0.43)	90	541K	2B
1393/05/27	4,019	3,901	4,019	3,954	(0.08)	145	736K	3B
1393/05/26	3,950	3,930	3,990	3,957	(0.98)	122	992K	4B
1393/05/25	4,099	3,911	4,099	3,996	(0.35)	103	605K	2B
1393/05/22	4,020	4,001	4,050	4,010	(1.23)	227	1M	5B
1393/05/21	4,075	4,012	4,124	4,060	0.15	102	272K	1B
1393/05/20	4,050	4,000	4,150	4,054	(0.1)	211	770K	3B
1393/05/19	4,080	3,988	4,080	4,058	(2.31)	192	610K	2B
1393/05/18	4,111	4,074	4,111	4,154	(0.29)	92	132K	538M
1393/05/15	4,113	4,072	4,130	4,166	(0.33)	120	174K	716M
1393/05/14	4,119	4,096	4,198	4,180	(0.41)	64	170K	696M
1393/05/13	4,200	4,100	4,218	4,197	(0.62)	122	330K	1B
1393/05/12	4,153	4,125	4,170	4,223	(0.71)	104	267K	1B
1393/05/11	4,237	4,150	4,300	4,253	(0.37)	97	167K	697M
1393/05/06	4,205	4,205	4,349	4,269	0.16	111	218K	936M
1393/05/05	4,270	4,200	4,270	4,262	(0.19)	64	152K	641M
1393/05/04	4,256	4,150	4,299	4,270	(0.74)	113	281K	1B
1393/05/01	4,470	4,150	4,470	4,302	0.02	151	532K	2B
1393/04/31	4,220	4,165	4,319	4,301	3.56	234	1M	6B
1393/04/30	3,985	3,985	4,200	4,153	0.41	141	811K	3B
1393/04/29	4,290	4,045	4,290	4,136	(1.19)	120	432K	2B
1393/04/25	4,215	4,113	4,220	4,186	4.55	184	977K	4B
1393/04/21	4,777	4,610	4,829	4,784	2.49	342	2M	11B
1393/04/18	4,581	4,581	4,780	4,668	(0.66)	169	1M	5B
1393/04/17	4,600	4,570	4,775	4,699	1.23	198	745K	4B
1393/04/16	4,552	4,552	4,660	4,642	(0.3)	89	212K	975M
1393/04/15	4,660	4,515	4,698	4,656	(0.98)	143	301K	1B
1393/04/14	4,649	4,541	4,737	4,702	3.23	244	2M	8B
1393/04/11	4,620	4,567	4,675	4,555	1.27	142	441K	2B
1393/04/10	4,351	4,351	4,530	4,498	3.26	137	781K	4B
1393/04/09	4,351	4,344	4,490	4,356	(3.71)	194	2M	7B
1393/04/08	4,525	4,523	4,600	4,524	(3.97)	188	2M	9B
1393/04/07	4,710	4,693	4,750	4,711	(3.62)	93	810K	4B
1393/04/04	4,865	4,756	4,999	4,888	(0.49)	111	190K	914M
1393/04/03	4,873	4,830	4,970	4,912	(2.09)	132	594K	3B
1393/04/02	5,148	5,015	5,148	5,017	(3.94)	143	1M	6B
1393/04/01	5,370	5,052	5,370	5,223	0.31	295	1M	7B
1393/03/31	5,208	5,180	5,208	5,207	3.97	378	4M	19B
1393/03/28	4,900	4,807	5,033	5,008	3.47	142	1M	6B
1393/03/27	4,760	4,760	4,993	4,840	(0.02)	76	223K	1B
1393/03/26	4,750	4,741	4,949	4,841	(0.08)	189	710K	3B
1393/03/25	4,760	4,753	4,815	4,845	(2.14)	69	485K	2B
1393/03/24	5,008	4,860	5,008	4,951	(2.19)	74	499K	2B
1393/03/21	5,050	4,975	5,080	5,062	(0.59)	140	339K	2B
1393/03/20	5,100	5,001	5,105	5,092	(0.62)	150	370K	2B
1393/03/19	5,152	5,071	5,190	5,124	(2.47)	225	821K	4B
1393/03/18	5,303	5,180	5,397	5,254	(1.83)	188	952K	5B
1393/03/17	5,340	5,250	5,438	5,352	(0.56)	95	344K	2B
1393/03/13	5,351	5,351	5,480	5,382	0.37	117	305K	2B
1393/03/12	5,370	5,303	5,450	5,362	(0.15)	100	300K	2B
1393/03/11	5,320	5,281	5,380	5,370	(1.2)	119	406K	2B
1393/03/10	5,420	5,330	5,599	5,435	(1.0)	186	378K	2B
1393/03/07	5,400	5,400	5,667	5,490	0.51	265	969K	5B
1393/03/05	5,362	5,360	5,587	5,462	(0.94)	190	408K	2B
1393/03/04	5,640	5,511	5,640	5,514	(3.94)	118	744K	4B
1393/03/03	5,820	5,650	5,859	5,740	1.04	467	2M	14B
1393/02/31	5,650	5,535	5,718	5,681	3.31	471	6M	31B
1393/02/30	5,254	5,253	5,535	5,499	3.31	306	3M	15B
1393/02/29	5,369	5,301	5,400	5,323	0.11	119	237K	1B
1393/02/28	5,270	5,270	5,430	5,317	1.30	127	581K	3B
1393/02/27	5,310	5,206	5,337	5,249	(2.47)	165	827K	4B
1393/02/24	5,480	5,337	5,480	5,382	0.86	129	702K	4B
1393/02/22	5,330	5,299	5,488	5,336	(1.17)	175	753K	4B
1393/02/21	5,400	5,329	5,430	5,399	(0.55)	100	319K	2B
1393/02/20	5,400	5,370	5,450	5,429	(0.91)	122	563K	3B
1393/02/17	5,520	5,410	5,520	5,479	(0.92)	146	611K	3B
1393/02/16	5,610	5,453	5,610	5,530	(1.57)	122	540K	3B
1393/02/15	5,500	5,500	5,700	5,618	2.48	200	663K	4B
1393/02/14	5,499	5,353	5,610	5,482	0.26	196	1M	7B
1393/02/13	5,500	5,301	5,549	5,468	1.43	190	827K	5B
1393/02/10	5,388	5,388	5,450	5,391	(3.94)	619	4M	24B
1393/02/09	5,610	5,610	5,610	5,612	(3.95)	42	743K	4B
1393/02/08	5,650	5,532	5,940	5,843	1.69	1,070	6M	37B
1393/02/07	5,820	5,500	5,820	5,746	2.21	505	3M	18B
1393/02/06	5,450	5,391	5,664	5,622	3.21	437	4M	22B
1393/02/03	5,490	5,385	5,520	5,447	(1.55)	173	638K	3B
1393/02/02	5,510	5,460	5,590	5,533	1.34	382	2M	14B
1393/02/01	5,473	5,400	5,473	5,460	3.74	393	4M	23B
1393/01/31	5,248	5,247	5,265	5,263	3.95	71	816K	4B
1393/01/30	5,126	4,951	5,131	5,063	(1.19)	130	414K	2B
1393/01/27	5,000	5,000	5,217	5,124	2.09	129	588K	3B
1393/01/26	4,930	4,925	5,090	5,019	2.53	188	741K	4B
1393/01/25	5,000	4,824	5,000	4,895	(1.86)	151	675K	3B
1393/01/24	5,001	4,977	5,090	4,988	(3.78)	265	2M	8B
1393/01/23	5,390	5,107	5,390	5,184	(1.97)	168	1M	5B
1393/01/20	5,381	5,264	5,400	5,288	(1.98)	123	857K	5B
1393/01/19	5,320	5,320	5,518	5,395	1.58	184	541K	3B
1393/01/18	5,285	5,251	5,480	5,311	0.63	186	835K	4B
1393/01/17	5,331	5,256	5,435	5,278	(3.6)	296	2M	12B
1393/01/16	5,500	5,401	5,570	5,475	(1.28)	171	791K	4B
1393/01/11	5,352	5,352	5,589	5,546	3.05	330	2M	10B
1393/01/10	5,410	5,300	5,450	5,382	2.28	208	852K	5B
1393/01/09	5,267	5,259	5,409	5,262	(3.94)	282	2M	9B
1393/01/06	5,560	5,472	5,580	5,478	(3.88)	422	3M	14B
1393/01/05	5,800	5,523	5,800	5,699	1.33	650	4M	24B
1392/12/28	5,624	5,624	5,624	5,624	3.99	236	4M	22B
1392/12/27	5,439	5,300	5,490	5,408	0.48	349	3M	19B
1392/12/26	5,370	5,250	5,432	5,382	1.28	351	3M	16B
1392/12/25	5,301	5,151	5,354	5,314	3.04	324	2M	8B
1392/12/24	5,130	5,129	5,167	5,157	3.78	126	1M	6B
1392/12/21	5,000	4,841	5,188	4,969	(0.96)	544	21M	105B
1392/12/20	5,199	4,985	5,199	5,017	(2.7)	217	1M	6B
1392/12/19	5,070	4,960	5,162	5,156	3.87	380	4M	19B
1392/12/18	4,773	4,773	4,988	4,964	3.48	407	8M	39B
1392/12/17	4,990	4,760	4,999	4,797	(2.64)	556	67M	322B
1392/12/14	4,940	4,800	4,952	4,927	3.46	237	935K	5B
1392/12/13	4,677	4,600	4,961	4,762	(0.25)	131	364K	2B
1392/12/12	4,979	4,733	4,979	4,774	(3.16)	143	633K	3B
1392/12/11	5,015	4,850	5,015	4,930	(2.05)	144	652K	3B
1392/12/10	4,950	4,950	5,135	5,033	0.30	191	527K	3B
1392/12/07	5,016	5,016	5,200	5,018	(3.94)	208	1M	6B
1392/12/06	5,260	5,115	5,260	5,224	(1.95)	61	374K	2B
1392/12/05	5,318	5,318	5,400	5,328	(3.81)	173	1M	6B
1392/12/04	5,570	5,300	5,660	5,539	1.48	506	1M	8B
1392/12/03	5,351	5,351	5,550	5,458	12.86	296	2M	9B
1392/11/29	4,998	4,682	4,998	4,836	(0.84)	54	183K	861M
1392/11/28	4,895	4,760	4,897	4,877	3.57	285	1M	6B
1392/11/27	4,482	4,482	4,792	4,709	2.19	250	2M	10B
1392/11/26	4,557	4,557	4,663	4,608	(2.91)	113	562K	3B
1392/11/23	4,569	4,569	4,569	4,746	(0.27)	11	53K	243M
1392/11/21	4,751	4,667	4,754	4,759	(2.1)	118	471K	2B
1392/11/20	4,848	4,848	4,920	4,861	(3.74)	136	703K	3B
1392/11/19	4,865	4,865	4,865	5,050	(0.34)	17	64K	312M
1392/11/16	5,115	4,992	5,115	5,067	(2.56)	131	516K	3B
1392/11/15	5,200	5,116	5,400	5,200	(2.4)	253	772K	4B
1392/11/14	5,323	5,322	5,400	5,328	(3.88)	258	900K	5B
1392/11/13	5,750	5,536	5,750	5,543	(3.87)	249	888K	5B
1392/11/12	5,860	5,650	5,900	5,766	(1.96)	731	2M	13B
1392/11/09	6,054	5,590	6,054	5,881	1.01	495	2M	14B
1392/11/08	5,707	5,707	5,935	5,822	(12.83)	117	684K	4B
1392/10/21	7,701	7,511	7,799	7,626	(2.49)	392	1M	11B
1392/10/18	7,900	7,683	7,970	7,821	(2.27)	454	2M	19B
1392/10/17	8,277	7,951	8,277	8,003	(2.18)	362	1M	11B
1392/10/16	7,950	7,950	8,276	8,181	2.79	517	1M	11B
1392/10/15	8,090	7,751	8,190	7,959	(0.65)	505	1M	10B
1392/10/14	8,300	7,982	8,300	8,011	(3.64)	627	3M	25B
1392/10/11	8,309	8,250	8,316	8,314	3.96	227	1M	9B
1392/10/09	8,000	7,828	8,400	7,997	(1.93)	929	4M	28B
1392/10/08	8,224	8,128	8,240	8,154	(3.69)	342	1M	8B
1392/10/07	8,945	8,352	8,945	8,466	(2.69)	668	2M	14B
1392/10/04	8,714	8,521	8,714	8,700	3.83	552	2M	15B
1392/10/03	8,515	8,515	8,515	8,379	2.33	88	438K	4B
1392/10/01	7,700	7,700	8,297	8,188	2.63	656	3M	24B
1392/09/30	8,120	7,894	8,150	7,978	(2.97)	277	956K	8B
1392/09/27	8,021	8,020	8,480	8,222	0.65	680	2M	14B
1392/09/26	8,169	8,149	8,350	8,169	(3.76)	839	3M	25B
1392/09/25	8,827	8,149	8,827	8,488	0.0	1,707	6M	51B
1392/09/24	8,539	8,539	8,539	8,488	3.37	106	633K	5B
1392/09/23	8,226	7,930	8,226	8,211	3.81	425	3M	25B
1392/09/20	8,184	8,184	8,184	7,910	0.51	37	96K	782M
1392/09/19	8,000	8,000	8,000	7,870	2.30	42	431K	3B
1392/09/18	7,645	7,215	7,716	7,693	3.68	840	4M	34B
1392/09/17	7,431	7,250	7,431	7,420	3.83	1,411	6M	47B
1392/09/16	7,146	7,146	7,146	7,146	3.99	94	760K	5B
1392/09/13	6,550	6,416	6,884	6,872	3.81	414	2M	14B
1392/09/12	6,600	6,449	6,673	6,620	3.16	861	4M	24B
1392/09/11	6,349	6,322	6,500	6,417	(2.55)	782	3M	21B
1392/09/10	6,798	6,276	6,798	6,585	0.73	881	4M	26B
1392/09/09	6,537	6,530	6,537	6,537	3.99	177	1M	8B
1392/09/06	6,001	6,001	6,417	6,286	1.86	594	3M	17B
1392/09/05	6,229	6,008	6,350	6,171	(1.39)	962	6M	39B
1392/09/04	6,258	6,258	6,258	6,258	3.99	113	2M	10B
1392/09/03	6,185	6,185	6,185	6,018	1.18	46	221K	1B
1392/09/02	5,900	5,895	5,975	5,948	3.52	136	1M	8B
1392/08/29	5,760	5,501	5,788	5,746	3.23	624	4M	22B
1392/08/28	5,450	5,305	5,586	5,566	3.61	458	3M	18B
1392/08/27	5,399	5,356	5,480	5,372	(3.71)	572	3M	15B
1392/08/26	5,663	5,400	5,663	5,579	2.44	1,036	4M	24B
1392/08/25	5,446	5,446	5,446	5,446	3.99	116	786K	4B
1392/08/21	5,109	5,004	5,282	5,237	3.11	1,099	5M	26B
1392/08/20	4,989	4,950	5,168	5,079	2.13	579	2M	12B
1392/08/19	5,010	4,910	5,020	4,973	(1.43)	276	1M	7B
1392/08/18	5,150	4,915	5,150	5,045	1.31	594	3M	16B
1392/08/15	5,039	5,039	5,039	4,980	2.77	117	520K	3B
1392/08/14	4,730	4,610	4,873	4,846	3.41	139	905K	4B
1392/08/13	4,798	4,582	4,798	4,686	(1.58)	211	944K	4B
1392/08/12	4,853	4,710	4,853	4,761	(2.22)	298	2M	9B
1392/08/11	4,900	4,801	4,968	4,869	0.85	352	1M	5B
1392/08/08	4,800	4,800	4,880	4,828	2.05	479	3M	12B
1392/07/30	4,750	4,712	4,750	4,731	0.02	40	191K	903M
1392/07/29	4,601	4,601	4,768	4,730	2.34	220	1M	6B
1392/07/28	4,750	4,593	4,750	4,622	(3.39)	328	2M	8B
1392/07/27	4,700	4,610	4,801	4,784	3.62	292	2M	10B
1392/07/23	4,650	4,580	4,700	4,617	(2.35)	386	2M	11B
1392/07/22	4,740	4,681	4,799	4,728	(1.42)	225	928K	4B
1392/07/21	4,937	4,752	4,937	4,796	(2.24)	339	1M	7B
1392/07/20	4,978	4,849	4,978	4,906	(0.63)	326	1M	5B
1392/07/17	4,999	4,860	5,010	4,937	0.55	360	932K	5B
1392/07/16	4,912	4,851	4,980	4,910	(0.14)	284	1M	5B
1392/07/15	5,120	4,882	5,120	4,917	(3.3)	334	1M	6B
1392/07/14	5,160	4,901	5,160	5,085	1.78	596	2M	12B
1392/07/13	4,996	4,990	4,996	4,996	4.00	181	900K	4B
1392/07/10	4,740	4,650	4,882	4,804	2.32	258	1M	5B
1392/07/09	4,739	4,661	4,739	4,695	(0.93)	293	896K	4B
1392/07/08	4,878	4,727	4,878	4,739	(3.74)	263	1M	7B
1392/07/07	4,940	4,750	4,940	4,923	3.64	337	3M	13B
1392/07/06	4,902	4,902	4,902	4,750	0.76	36	143K	702M
1392/07/03	4,814	4,814	4,814	4,714	1.84	74	343K	2B
1392/07/02	4,662	4,662	4,662	4,629	3.26	101	612K	3B
1392/07/01	4,350	4,301	4,505	4,483	3.49	207	810K	4B
1392/06/31	4,361	4,250	4,362	4,332	(1.99)	215	530K	2B
1392/06/30	4,450	4,304	4,500	4,420	(0.56)	245	641K	3B
1392/06/27	4,649	4,407	4,649	4,445	(3.16)	328	840K	4B
1392/06/26	4,650	4,500	4,650	4,590	2.62	261	1M	6B
1392/06/25	4,475	4,417	4,475	4,473	3.95	230	2M	10B
1392/06/24	4,417	4,417	4,417	4,303	1.29	27	242K	1B
1392/06/23	4,402	4,402	4,402	4,248	0.35	33	69K	303M
1392/06/20	4,388	4,388	4,388	4,233	0.31	13	57K	249M
1392/06/19	4,345	4,345	4,345	4,220	1.01	38	188K	818M
1392/06/18	4,100	4,100	4,239	4,178	1.02	179	419K	2B
1392/06/17	4,082	4,082	4,248	4,136	(2.43)	342	1M	5B
1392/06/16	4,165	4,165	4,190	4,239	(2.28)	106	428K	2B
1392/06/13	4,297	4,296	4,297	4,338	(3.04)	103	575K	2B
1392/06/12	4,515	4,325	4,637	4,474	0.34	251	947K	4B
1392/06/10	4,385	4,385	4,598	4,459	(1.59)	295	1M	6B
1392/06/09	4,523	4,523	4,601	4,531	(3.82)	293	1M	5B
1392/06/06	4,601	4,601	4,601	4,711	(1.69)	87	320K	1B
1392/06/05	4,948	4,680	4,971	4,792	(1.7)	393	2M	9B
1392/06/04	5,000	4,844	5,049	4,875	(3.16)	341	1M	6B
1392/06/03	5,239	5,000	5,239	5,034	(2.63)	308	1M	6B
1392/06/02	5,100	5,000	5,178	5,170	3.84	257	1M	7B
1392/05/30	5,000	4,961	5,090	4,979	(3.62)	395	1M	5B
1392/05/29	5,200	5,050	5,280	5,166	(0.58)	209	528K	3B
1392/05/28	5,120	5,118	5,300	5,196	0.68	274	987K	5B
1392/05/27	5,201	5,115	5,300	5,161	(3.12)	468	2M	9B
1392/05/26	5,339	5,242	5,347	5,327	(2.44)	155	515K	3B
1392/05/23	5,649	5,307	5,649	5,460	(1.21)	982	3M	16B
1392/05/22	5,527	5,527	5,527	5,527	3.99	97	933K	5B
1392/05/21	5,315	5,315	5,315	5,315	3.99	53	748K	4B
1392/05/20	5,143	5,143	5,143	5,111	3.34	56	628K	3B
1392/05/16	4,860	4,800	5,041	4,946	2.02	345	2M	9B
1392/05/15	4,898	4,801	4,898	4,848	0.25	294	770K	4B
1392/05/14	4,815	4,800	4,970	4,836	(3.26)	367	1M	6B
1392/05/13	5,180	4,955	5,180	4,999	(3.12)	352	2M	8B
1392/05/12	5,129	5,049	5,246	5,160	2.28	501	2M	11B
1392/05/09	5,099	4,970	5,100	5,045	2.08	529	2M	10B
1392/05/07	4,835	4,800	5,039	4,942	1.90	522	2M	9B
1392/05/06	4,801	4,783	4,974	4,850	(2.49)	605	2M	10B
1392/05/05	5,010	4,920	5,035	4,974	(2.93)	147	634K	3B
1392/05/02	5,320	4,960	5,320	5,124	(0.18)	1,005	4M	20B
1392/05/01	5,000	4,902	5,281	5,133	1.08	806	4M	19B
1392/04/31	5,078	5,078	5,078	5,078	(3.99)	61	774K	4B
1392/04/30	5,129	5,129	5,129	5,289	(0.99)	44	188K	963M
1392/04/29	5,410	5,271	5,499	5,342	(2.7)	340	2M	12B
1392/04/26	5,464	5,464	5,657	5,490	(3.53)	962	5M	27B
1392/04/25	5,476	5,476	5,476	5,691	(0.23)	26	42K	231M
1392/04/24	5,622	5,622	5,622	5,704	(2.6)	88	487K	3B
1392/04/23	5,674	5,674	5,674	5,856	(0.91)	44	172K	977M
1392/04/22	6,060	5,745	6,060	5,910	(1.24)	120	322K	2B
1392/04/19	6,170	5,735	6,170	5,984	0.35	1,224	5M	29B
1392/04/18	5,935	5,935	6,081	5,963	(3.54)	1,008	5M	32B
1392/04/17	6,152	6,075	6,152	6,182	(2.31)	164	445K	3B
1392/04/16	6,673	6,161	6,673	6,328	(1.39)	1,624	10M	62B
1392/04/15	6,389	6,206	6,424	6,417	3.89	712	4M	26B
1392/04/12	6,189	6,000	6,190	6,177	3.78	2,599	15M	92B
1392/04/11	5,952	5,820	5,952	5,952	3.98	616	6M	37B
1392/04/10	5,724	5,650	5,724	5,724	4.00	428	4M	21B
1392/04/09	5,504	5,504	5,504	5,504	3.99	161	2M	9B
1392/04/08	5,299	5,200	5,306	5,293	3.74	523	5M	24B
1392/04/05	5,080	5,000	5,106	5,102	3.91	630	5M	27B
1392/04/04	4,899	4,790	4,960	4,910	2.08	764	4M	22B
1392/04/02	4,990	4,650	4,990	4,810	(0.5)	623	4M	17B
1392/04/01	4,787	4,786	4,949	4,834	(7.07)	1,295	14M	67B
1392/03/29	5,108	5,108	5,108	5,202	(2.22)	27	416K	2B
1392/03/28	5,109	5,109	5,109	5,320	(0.02)	9	3K	15M
1392/03/27	5,130	5,130	5,130	5,321	(0.41)	14	77K	397M
1392/03/26	5,158	5,158	5,158	5,343	(0.54)	19	103K	531M
1392/03/25	5,176	5,176	5,176	5,372	(0.35)	24	66K	344M
1392/03/22	5,177	5,177	5,177	5,391	(0.02)	7	3K	15M
1392/03/21	5,184	5,184	5,184	5,392	(0.15)	18	28K	143M
1392/03/20	5,188	5,188	5,188	5,400	(0.07)	6	13K	66M
1392/03/19	5,189	5,189	5,189	5,404	(0.02)	4	3K	13M
1392/03/18	5,194	5,194	5,194	5,405	(0.09)	19	19K	98M
1392/03/13	5,500	5,280	5,690	5,410	24.08	378	3M	17B
1392/03/08	4,894	4,894	4,894	4,880	3.70	66	693K	3B
1392/03/07	4,714	4,714	4,714	4,706	3.82	36	718K	3B
1392/03/06	4,578	4,578	4,578	4,533	2.98	44	557K	3B
1392/03/05	4,299	4,299	4,405	4,402	3.92	546	4M	20B
1392/03/04	4,130	4,001	4,333	4,236	1.66	447	2M	10B
1392/03/01	4,240	4,098	4,430	4,167	(2.37)	748	5M	22B
1392/02/31	4,268	4,268	4,268	4,268	4.00	102	2M	8B
1392/02/30	4,104	4,104	4,104	4,104	3.98	28	760K	3B
1392/02/29	3,947	3,947	3,947	3,947	3.98	34	756K	3B
1392/02/28	3,796	3,790	3,796	3,796	4.00	88	1M	5B
1392/02/25	3,650	3,562	3,668	3,650	3.49	397	3M	9B
1392/02/24	3,530	3,300	3,530	3,527	3.89	421	4M	16B
1392/02/23	3,397	3,397	3,397	3,395	3.92	21	738K	3B
1392/02/22	3,268	3,268	3,268	3,267	3.95	22	745K	2B
1392/02/21	3,049	3,049	3,146	3,143	3.90	64	750K	2B
1392/02/18	3,050	2,990	3,073	3,025	0.83	281	2M	7B
1392/02/17	2,885	2,885	3,000	3,000	12.28	248	7M	20B
1392/02/16	2,682	2,682	2,682	2,672	3.61	32	675K	2B
1392/02/15	2,603	2,603	2,603	2,579	3.04	25	570K	1B
1392/02/14	2,600	2,600	2,600	2,503	0.12	7	21K	53M
1392/02/11	2,597	2,597	2,597	2,500	0.08	7	17K	45M
1392/02/10	2,594	2,594	2,594	2,498	0.12	3	26K	67M
1392/02/09	2,575	2,575	2,575	2,495	0.77	7	145K	375M
1392/02/08	2,574	2,574	2,574	2,476	0.04	2	4K	10M
1392/02/07	2,571	2,571	2,571	2,475	0.08	4	12K	31M
1392/02/04	2,571	2,571	2,571	2,473	0.0	1	371	954K
1392/02/03	2,571	2,571	2,571	2,473	0.0	1	662	2M
1392/02/02	2,568	2,568	2,568	2,473	0.12	4	20K	52M
1392/01/31	2,567	2,567	2,567	2,470	0.04	8	10K	27M
1392/01/28	2,561	2,561	2,561	2,469	0.24	6	44K	111M
1392/01/27	2,545	2,545	2,545	2,463	0.61	5	113K	287M
1392/01/26	2,543	2,543	2,543	2,448	0.08	5	13K	33M
1392/01/24	2,541	2,541	2,541	2,446	0.08	16	15K	39M
1392/01/21	2,533	2,533	2,533	2,444	0.33	11	62K	157M
1392/01/20	2,533	2,533	2,533	2,436	0.0	3	3K	8M
1392/01/19	2,532	2,532	2,532	2,436	0.04	3	10K	26M
1392/01/18	2,531	2,531	2,531	2,435	0.04	8	8K	19M
1392/01/17	2,528	2,528	2,528	2,434	0.12	10	22K	55M
1392/01/14	2,430	2,430	2,525	2,431	0.12	19	32K	79M
1392/01/11	2,450	2,450	2,500	2,428	0.12	13	37K	92M
1392/01/10	2,519	2,440	2,520	2,425	0.04	8	9K	23M
1392/01/07	2,450	2,450	2,500	2,424	0.08	13	29K	71M
1392/01/06	2,517	2,500	2,517	2,422	0.04	2	12K	30M
1392/01/05	2,510	2,510	2,516	2,421	0.04	9	9K	24M
1391/12/28	2,400	2,353	2,518	2,420	(0.08)	26	88K	212M
1391/12/27	2,420	2,334	2,449	2,422	(0.04)	12	41K	99M
1391/12/26	2,365	2,365	2,424	2,423	(0.12)	27	152K	366M
1391/12/23	2,426	2,426	2,426	2,426	(2.73)	7	42K	101M
1391/12/21	2,460	2,416	2,460	2,494	(0.87)	53	182K	441M
1391/12/20	2,440	2,426	2,499	2,516	(0.12)	11	22K	55M
1391/12/19	2,424	2,424	2,441	2,519	(0.24)	15	54K	132M
1391/12/16	2,444	2,444	2,463	2,525	(0.79)	18	153K	375M
1391/12/15	2,450	2,445	2,450	2,545	(0.04)	11	9K	23M
1391/12/14	2,475	2,461	2,500	2,546	(0.66)	35	151K	374M
1391/12/13	2,562	2,562	2,600	2,563	0.43	24	251K	649M
1391/12/12	2,547	2,547	2,606	2,552	1.84	51	404K	1B
1391/12/09	2,450	2,450	2,539	2,506	2.62	64	578K	1B
1391/12/08	2,420	2,411	2,468	2,442	2.86	64	583K	1B
1391/12/07	2,300	2,300	2,400	2,374	(0.88)	46	205K	476M
1391/12/06	2,469	2,350	2,470	2,395	0.13	42	429K	1B
1391/12/05	2,421	2,400	2,421	2,392	2.75	43	520K	1B
1391/12/02	2,420	2,420	2,420	2,328	0.04	3	8K	19M
1391/12/01	2,405	2,405	2,413	2,327	0.26	19	52K	125M
1391/11/30	2,300	2,290	2,359	2,321	2.29	86	888K	2B
1391/11/29	2,290	2,280	2,304	2,269	1.70	77	451K	1B
1391/11/28	2,180	2,180	2,318	2,231	(0.04)	42	269K	600M
1391/11/25	2,190	2,190	2,250	2,232	(0.04)	29	77K	172M
1391/11/24	2,285	2,220	2,300	2,233	0.68	46	214K	486M
1391/11/23	2,150	2,150	2,231	2,218	3.36	121	749K	2B
1391/11/21	2,123	2,100	2,170	2,146	(0.42)	70	318K	678M
1391/11/18	2,150	2,080	2,200	2,155	(0.46)	75	347K	743M
1391/11/17	2,214	2,126	2,254	2,165	1.79	127	778K	2B
1391/11/14	2,114	2,114	2,140	2,127	1.29	31	556K	1B
1391/11/11	2,120	2,120	2,170	2,100	0.10	15	60K	128M
1391/11/09	2,110	2,082	2,130	2,098	0.0	31	96K	200M
1391/11/08	2,100	2,066	2,118	2,098	(0.85)	30	808K	2B
1391/11/07	2,072	2,070	2,140	2,116	(0.05)	20	89K	187M
1391/11/04	2,119	2,063	2,140	2,117	(0.09)	40	105K	222M
1391/11/03	2,170	2,062	2,170	2,119	(1.3)	49	256K	528M
1391/11/02	2,170	2,090	2,170	2,147	(0.23)	35	150K	319M
1391/11/01	2,190	2,100	2,190	2,152	(0.09)	27	150K	321M
1391/10/30	2,151	2,109	2,180	2,154	0.0	25	203K	438M
1391/10/27	2,230	2,100	2,237	2,154	0.14	44	95K	207M
1391/10/26	2,080	2,080	2,194	2,151	1.94	61	396K	866M
1391/10/25	2,115	2,062	2,115	2,110	(0.33)	33	153K	318M
1391/10/24	2,061	2,060	2,115	2,117	(0.24)	30	158K	333M
1391/10/20	2,115	2,074	2,115	2,122	(0.42)	47	150K	314M
1391/10/19	2,115	2,087	2,135	2,131	(1.93)	120	434K	912M
1391/10/18	2,150	2,110	2,175	2,173	(0.87)	52	255K	545M
1391/10/17	2,240	2,140	2,250	2,192	(0.86)	81	974K	2B
1391/10/13	2,171	2,171	2,249	2,211	2.22	77	455K	1B
1391/10/12	2,220	2,111	2,220	2,163	0.14	107	858K	2B
1391/10/11	2,200	2,112	2,253	2,160	(1.82)	109	461K	984M
1391/10/10	2,239	2,150	2,239	2,200	(1.74)	49	338K	727M
1391/10/09	2,202	2,155	2,295	2,239	0.0	30	146K	326M
1391/10/06	2,152	2,151	2,289	2,239	0.0	25	174K	390M
1391/10/05	2,298	2,200	2,298	2,239	1.31	41	330K	751M
1391/10/04	2,210	2,210	2,210	2,210	4.00	104	3M	6B
1391/10/03	2,120	2,119	2,295	2,125	(3.72)	70	5M	10B
1391/10/02	2,199	2,122	2,199	2,207	(0.14)	15	28K	61M
1391/09/29	2,162	2,139	2,162	2,210	(0.81)	48	158K	338M
1391/09/28	2,210	2,172	2,210	2,228	(0.13)	17	48K	104M
1391/09/27	2,220	2,156	2,250	2,231	(0.62)	39	249K	548M
1391/09/26	2,159	2,159	2,249	2,245	(0.13)	25	120K	268M
1391/09/25	2,180	2,166	2,220	2,248	(0.35)	20	72K	156M
1391/09/22	2,176	2,176	2,325	2,256	(0.44)	59	250K	558M
1391/09/21	2,183	2,183	2,183	2,266	(0.31)	22	61K	134M
1391/09/20	2,186	2,186	2,186	2,273	(0.18)	10	33K	72M
1391/09/19	2,271	2,201	2,271	2,277	(0.65)	51	125K	276M
1391/09/18	2,377	2,282	2,377	2,292	(11.27)	87	213K	489M
1391/09/15	2,480	2,480	2,480	2,583	0.0	2	745	2M
1391/09/14	2,481	2,481	2,481	2,583	(0.04)	4	4K	10M
1391/09/13	2,483	2,483	2,483	2,584	(0.08)	1	17K	43M
1391/09/12	2,483	2,483	2,483	2,586	0.0	1	17	42K
1391/09/11	2,485	2,485	2,485	2,586	(0.08)	7	15K	37M
1391/09/08	2,486	2,486	2,486	2,588	(0.04)	1	4K	11M
1391/09/07	2,486	2,486	2,486	2,589	0.0	3	2K	4M
1391/09/01	2,486	2,486	2,486	2,589	0.0	5	2K	5M
1391/08/27	2,487	2,487	2,487	2,589	(0.04)	3	4K	10M
1391/08/24	2,488	2,488	2,488	2,590	(0.04)	2	5K	13M
1391/08/23	2,491	2,491	2,491	2,591	(0.12)	9	19K	47M
1391/08/22	2,492	2,492	2,492	2,594	(0.04)	4	6K	14M
1391/08/21	2,493	2,493	2,493	2,595	(0.04)	3	10K	24M
1391/08/20	2,494	2,494	2,494	2,596	(0.04)	8	8K	19M
1391/08/16	2,495	2,495	2,501	2,597	(0.04)	7	4K	10M
1391/08/15	2,501	2,501	2,501	2,598	(0.27)	14	53K	132M
1391/08/14	2,505	2,505	2,640	2,605	(0.15)	15	32K	79M
1391/08/10	2,658	2,523	2,660	2,609	0.0	11	14K	36M
1391/08/09	2,650	2,514	2,670	2,609	0.12	30	153K	401M
1391/08/08	2,502	2,502	2,680	2,606	0.0	74	104K	271M
1391/08/07	2,517	2,517	2,579	2,606	(0.57)	34	108K	272M
1391/08/06	2,520	2,520	2,522	2,621	(0.15)	11	30K	75M
1391/08/03	2,619	2,523	2,619	2,625	(0.11)	14	25K	63M
1391/08/02	2,545	2,545	2,545	2,628	(0.87)	19	165K	421M
1391/08/01	2,562	2,562	2,600	2,651	(0.64)	34	129K	331M
1391/07/30	2,700	2,600	2,700	2,668	(0.93)	47	275K	722M
1391/07/29	2,675	2,675	2,775	2,693	0.67	53	228K	623M
1391/07/26	2,657	2,657	2,700	2,675	16.00	89	853K	2B
1391/07/09	2,397	2,397	2,397	2,306	0.04	8	10K	24M
1391/07/08	2,397	2,397	2,397	2,305	0.0	3	2K	5M
1391/07/05	2,252	2,252	2,342	2,305	10.50	3	1K	2M
1391/07/04	2,166	2,166	2,166	2,086	0.14	9	29K	62M
1391/07/03	2,162	2,162	2,162	2,083	0.19	5	36K	78M
1391/07/01	2,160	2,160	2,160	2,079	0.10	5	18K	38M
1391/06/29	2,159	2,159	2,159	2,077	0.05	5	11K	23M
1391/06/28	2,158	2,158	2,158	2,076	0.05	5	8K	18M
1391/06/27	2,158	2,158	2,158	2,075	0.0	2	4K	10M
1391/06/26	2,150	2,150	2,150	2,075	0.34	15	63K	135M
1391/06/25	2,131	2,131	2,139	2,068	0.53	25	107K	227M
1391/06/21	2,025	1,944	2,106	2,057	(6.54)	75	226K	464M
1391/06/20	2,131	2,131	2,131	2,201	(0.81)	26	150K	319M
1391/06/19	2,131	2,131	2,131	2,219	0.0	2	729	2M
1391/06/18	2,131	2,131	2,131	2,219	0.0	1	100	213K
1391/06/15	2,132	2,132	2,132	2,219	(0.05)	2	5K	11M
1391/06/14	2,132	2,132	2,132	2,220	0.0	1	3K	6M
1391/06/13	2,132	2,132	2,132	2,220	0.0	7	4K	8M
1391/06/06	2,132	2,132	2,132	2,220	0.0	2	715	2M
1391/06/04	2,136	2,136	2,136	2,220	(0.18)	3	37K	79M
1391/06/01	2,139	2,139	2,139	2,224	(0.18)	12	34K	74M
1391/05/31	2,144	2,144	2,144	2,228	(0.22)	10	39K	83M
1391/05/25	2,146	2,146	2,146	2,233	(0.09)	4	14K	30M
1391/05/24	2,148	2,148	2,148	2,235	(0.09)	5	14K	29M
1391/05/22	2,149	2,149	2,149	2,237	(0.04)	3	5K	11M
1391/05/21	2,149	2,149	2,149	2,238	0.0	2	750	2M
1391/05/18	2,149	2,149	2,149	2,238	0.0	1	1K	2M
1391/05/17	2,150	2,150	2,150	2,238	(0.04)	2	7K	15M
1391/05/16	2,151	2,151	2,151	2,239	(0.04)	13	12K	25M
1391/05/15	2,151	2,151	2,151	2,240	0.0	4	562	1M
1391/05/11	2,151	2,151	2,151	2,240	0.0	2	20	43K
1391/05/10	2,151	2,151	2,151	2,240	0.0	2	23	49K
1391/05/08	2,151	2,151	2,151	2,240	0.0	5	4K	9M
1391/05/04	2,154	2,154	2,154	2,240	(0.13)	5	25K	54M
1391/05/03	2,154	2,154	2,154	2,243	0.0	2	3K	5M
1391/05/02	2,154	2,154	2,154	2,243	0.0	3	3K	7M
1391/05/01	2,155	2,155	2,155	2,243	(0.04)	3	4K	9M
1391/04/28	2,155	2,155	2,155	2,244	0.0	4	1K	3M
1391/04/27	2,156	2,156	2,156	2,244	(0.04)	3	8K	17M
1391/04/26	2,157	2,157	2,159	2,245	0.0	3	2K	5M
1391/04/25	2,160	2,159	2,160	2,245	(0.13)	9	29K	62M
1391/04/24	2,165	2,164	2,165	2,248	(0.27)	8	51K	110M
1391/04/21	2,167	2,167	2,200	2,254	(0.13)	8	29K	64M
1391/04/20	2,180	2,177	2,222	2,257	(0.44)	25	86K	187M
1391/04/19	2,189	2,189	2,189	2,267	(0.57)	24	107K	235M
1391/04/18	2,189	2,189	2,189	2,280	0.0	1	12	26K
1391/04/17	2,200	2,190	2,200	2,280	(0.04)	5	6K	13M
1391/04/14	2,289	2,194	2,289	2,281	(0.18)	23	35K	77M
1391/04/13	2,253	2,200	2,262	2,285	(0.26)	27	59K	131M
1391/04/12	2,340	2,302	2,340	2,291	0.31	43	136K	316M
1391/04/11	2,251	2,250	2,329	2,284	(0.04)	10	40K	90M
1391/04/10	2,230	2,230	2,286	2,285	(0.04)	8	50K	114M
1391/04/07	2,217	2,217	2,218	2,286	(1.0)	19	190K	421M
1391/04/06	2,250	2,219	2,300	2,309	(0.09)	15	40K	91M
1391/04/05	2,225	2,225	2,225	2,311	(0.26)	10	51K	113M
1391/04/04	2,227	2,227	2,230	2,317	(0.09)	7	18K	41M
1391/04/03	2,232	2,232	2,250	2,319	(0.26)	16	49K	109M
1391/03/31	2,290	2,290	2,330	2,325	(0.13)	21	93K	215M
1391/03/30	2,236	2,236	2,269	2,328	(0.04)	3	9K	20M
1391/03/28	2,340	2,243	2,344	2,329	(0.3)	17	80K	183M
1391/03/27	2,254	2,253	2,284	2,336	(0.43)	14	81K	182M
1391/03/24	2,256	2,256	2,277	2,346	(0.09)	11	13K	30M
1391/03/23	2,270	2,265	2,270	2,348	(0.47)	22	84K	191M
1391/03/22	2,302	2,302	2,330	2,359	(1.59)	46	304K	700M
1391/03/21	2,302	2,302	2,302	2,397	0.0	3	889	2M
1391/03/20	2,397	2,397	2,397	2,397	(2.16)	2	20K	48M
1391/03/13	2,936	2,750	2,936	2,813	(0.46)	284	5M	13B
1391/03/10	2,826	2,826	2,826	2,826	3.97	88	2M	6B
1391/03/09	2,650	2,650	2,720	2,718	3.90	152	2M	6B
1391/03/08	2,625	2,550	2,630	2,616	3.44	81	1M	4B
1391/03/07	2,435	2,435	2,559	2,529	2.76	32	617K	2B
1391/03/06	2,470	2,415	2,473	2,461	(0.24)	36	127K	309M
1391/03/03	2,445	2,445	2,468	2,467	3.92	93	2M	4B
1391/03/02	2,400	2,364	2,410	2,374	0.13	23	196K	466M
1391/03/01	2,388	2,340	2,390	2,371	0.04	19	60K	144M
1391/02/31	2,411	2,260	2,411	2,370	2.20	70	427K	1B
1391/02/30	2,260	2,260	2,396	2,319	0.30	38	99K	234M
1391/02/27	2,230	2,230	2,396	2,312	0.35	31	172K	403M
1391/02/26	2,274	2,241	2,274	2,304	(0.17)	11	77K	175M
1391/02/25	2,248	2,228	2,250	2,308	(0.52)	26	111K	248M
1391/02/24	2,251	2,241	2,251	2,320	(0.34)	25	73K	163M
1391/02/23	2,270	2,239	2,319	2,328	(0.13)	17	33K	75M
1391/02/20	2,280	2,280	2,312	2,331	(0.04)	14	17K	39M
1391/02/19	2,272	2,272	2,335	2,332	(0.09)	19	58K	133M
1391/02/18	2,263	2,262	2,327	2,334	(0.17)	24	108K	249M
1391/02/17	2,300	2,262	2,320	2,338	(0.26)	31	109K	252M
1391/02/16	2,325	2,261	2,325	2,344	(0.13)	17	39K	90M
1391/02/13	2,281	2,262	2,320	2,347	(0.3)	28	60K	137M
1391/02/12	2,335	2,280	2,335	2,354	(0.04)	13	12K	26M
1391/02/11	2,269	2,269	2,335	2,355	(0.34)	27	77K	175M
1391/02/10	2,301	2,294	2,310	2,363	(0.71)	27	153K	352M
1391/02/09	2,380	2,301	2,380	2,380	3.98	83	942K	2B
1391/02/05	2,371	2,371	2,371	2,289	0.39	21	77K	182M
1391/02/04	2,274	2,274	2,317	2,280	2.33	34	479K	1B
1391/02/03	2,182	2,182	2,269	2,228	0.09	12	36K	82M
1391/02/02	2,179	2,179	2,258	2,226	(0.09)	11	57K	126M
1391/01/30	2,264	2,170	2,280	2,228	0.18	44	71K	161M
1391/01/29	2,250	2,232	2,260	2,224	0.14	11	55K	123M
1391/01/28	2,280	2,200	2,280	2,221	0.14	21	89K	200M
1391/01/27	2,283	2,178	2,283	2,218	0.18	23	58K	131M
1391/01/26	2,280	2,210	2,280	2,214	0.0	16	69K	153M
1391/01/23	2,284	2,200	2,286	2,214	0.68	36	162K	369M
1391/01/22	2,201	2,201	2,273	2,199	0.50	44	144K	324M
1391/01/21	2,200	2,186	2,201	2,188	0.05	20	86K	189M
1391/01/20	2,170	2,170	2,210	2,187	0.0	22	86K	188M
1391/01/19	2,105	2,104	2,230	2,187	(0.09)	25	105K	229M
1391/01/16	2,237	2,115	2,237	2,189	(0.64)	26	153K	326M
1391/01/15	2,170	2,140	2,170	2,203	(0.18)	16	51K	109M
1391/01/14	2,170	2,137	2,170	2,207	(0.85)	25	171K	366M
1391/01/09	2,290	2,145	2,290	2,226	(0.36)	42	94K	205M
1391/01/08	2,311	2,251	2,311	2,234	0.49	23	131K	300M
1391/01/07	2,308	2,290	2,308	2,223	0.14	9	28K	65M
1391/01/06	2,283	2,282	2,283	2,220	1.09	17	207K	473M
1391/01/05	2,282	2,282	2,282	2,196	0.05	4	5K	12M
1390/12/28	2,243	2,243	2,243	2,195	1.76	27	333K	746M
1390/12/27	2,241	2,241	2,241	2,157	0.09	10	21K	48M
1390/12/24	2,201	2,201	2,237	2,155	0.19	14	41K	92M
1390/12/23	2,142	2,142	2,228	2,151	0.37	25	88K	194M
1390/12/22	2,150	2,140	2,185	2,143	1.76	45	366K	799M
1390/12/21	2,180	2,100	2,180	2,106	0.05	37	108K	229M
1390/12/20	2,083	2,083	2,185	2,105	0.19	17	46K	101M
1390/12/17	2,077	2,077	2,090	2,101	0.0	5	13K	28M
1390/12/16	2,062	2,062	2,073	2,101	0.0	6	5K	10M
1390/12/15	2,050	2,042	2,061	2,101	(0.14)	12	40K	82M
1390/12/14	2,122	2,111	2,123	2,104	0.10	21	77K	164M
1390/12/13	2,160	2,100	2,169	2,102	(3.22)	26	1M	3B
1390/12/10	2,150	2,098	2,150	2,172	(0.09)	13	37K	78M
1390/12/09	2,099	2,098	2,111	2,174	(0.18)	13	39K	83M
1390/12/08	2,101	2,100	2,150	2,178	(0.27)	18	85K	181M
1390/12/07	2,180	2,112	2,200	2,184	(0.68)	32	227K	487M
1390/12/06	2,131	2,128	2,200	2,199	(0.77)	17	1M	3B
1390/12/03	2,205	2,200	2,250	2,216	(0.05)	18	102K	226M
1390/12/02	2,217	2,209	2,217	2,217	(3.86)	4	10K	22M
1390/11/30	2,235	2,225	2,235	2,306	(0.47)	25	93K	209M
1390/11/29	2,235	2,235	2,240	2,317	(0.47)	9	90K	201M
1390/11/26	2,333	2,243	2,333	2,328	(0.34)	16	65K	147M
1390/11/25	2,370	2,247	2,370	2,336	(0.17)	20	34K	77M
1390/11/24	2,333	2,248	2,346	2,340	(0.04)	19	26K	60M
1390/11/23	2,260	2,260	2,265	2,341	(0.13)	12	29K	64M
1390/11/19	2,330	2,271	2,345	2,344	(0.04)	7	14K	33M
1390/11/18	2,330	2,275	2,369	2,345	0.04	8	27K	65M
1390/11/17	2,280	2,280	2,284	2,344	(0.04)	7	8K	18M
1390/11/16	2,282	2,282	2,290	2,345	(0.09)	11	28K	65M
1390/11/15	2,380	2,300	2,380	2,347	(0.3)	17	113K	260M
1390/11/12	2,304	2,300	2,304	2,354	(0.08)	9	24K	56M
1390/11/11	2,380	2,303	2,389	2,356	(0.04)	20	38K	90M
1390/11/10	2,302	2,302	2,390	2,357	(0.17)	17	73K	169M
1390/11/09	2,330	2,301	2,330	2,361	(1.05)	30	247K	571M
1390/11/08	2,399	2,340	2,400	2,386	(0.04)	20	56K	132M
1390/11/05	2,400	2,310	2,400	2,387	(0.29)	22	86K	200M
1390/11/03	2,351	2,311	2,360	2,394	(0.21)	15	53K	122M
1390/11/01	2,400	2,335	2,400	2,399	(0.04)	18	79K	189M
1390/10/28	2,332	2,331	2,410	2,400	(0.04)	16	29K	69M
1390/10/27	2,484	2,360	2,484	2,401	0.50	20	112K	277M
1390/10/26	2,331	2,331	2,456	2,389	1.14	38	238K	582M
1390/10/25	2,436	2,331	2,436	2,362	0.81	31	215K	518M
1390/10/21	2,399	2,399	2,414	2,343	0.90	24	176K	425M
1390/10/20	2,333	2,333	2,349	2,322	0.09	13	68K	158M
1390/10/19	2,295	2,295	2,350	2,320	0.09	9	47K	110M
1390/10/18	2,350	2,300	2,350	2,318	0.26	21	181K	422M
1390/10/17	2,315	2,311	2,349	2,312	0.04	16	132K	306M
1390/10/14	2,295	2,295	2,339	2,311	0.17	30	106K	248M
1390/10/13	2,330	2,298	2,330	2,307	(0.04)	39	161K	372M
1390/10/12	2,280	2,280	2,340	2,308	(6.14)	29	62K	144M
1390/10/11	2,362	2,362	2,362	2,459	(0.04)	7	7K	16M
1390/10/10	2,365	2,365	2,365	2,460	(0.12)	5	21K	49M
1390/10/07	2,370	2,370	2,370	2,463	(0.2)	15	33K	79M
1390/10/06	2,372	2,372	2,372	2,468	(0.08)	9	16K	39M
1390/10/05	2,374	2,374	2,374	2,470	(0.08)	7	15K	37M
1390/10/04	2,439	2,380	2,439	2,472	(0.28)	14	53K	127M
1390/10/03	2,388	2,388	2,400	2,479	(0.08)	11	12K	30M
1390/09/30	2,483	2,395	2,483	2,481	(0.52)	34	92K	222M
1390/09/29	2,529	2,381	2,529	2,494	2.55	91	664K	2B
1390/09/28	2,480	2,480	2,480	2,432	1.97	16	324K	804M
1390/09/27	2,329	2,301	2,432	2,385	1.97	37	460K	1B
1390/09/26	2,307	2,300	2,315	2,339	(0.51)	16	172K	397M
1390/09/23	2,306	2,306	2,330	2,351	(0.8)	25	234K	541M
1390/09/22	2,320	2,300	2,368	2,370	(0.5)	27	108K	250M
1390/09/21	2,302	2,301	2,370	2,382	0.0	10	7K	16M
1390/09/20	2,317	2,317	2,321	2,382	(1.28)	31	217K	503M
1390/09/19	2,381	2,366	2,437	2,413	(0.25)	19	81K	192M
1390/09/16	2,370	2,367	2,370	2,419	0.0	2	4K	9M
1390/09/13	2,351	2,351	2,400	2,419	(0.33)	28	188K	450M
1390/09/12	2,340	2,340	2,400	2,427	(0.08)	14	34K	82M
1390/09/09	2,370	2,341	2,370	2,429	(0.37)	13	60K	139M
1390/09/08	2,376	2,376	2,400	2,438	(1.46)	31	241K	573M
1390/09/07	2,376	2,376	2,376	2,474	(0.04)	4	4K	10M
1390/09/06	2,376	2,376	2,376	2,475	0.0	1	63	150K
1390/09/05	2,387	2,379	2,387	2,475	(0.12)	12	23K	55M
1390/09/02	2,469	2,388	2,469	2,478	(0.32)	6	54K	129M
1390/09/01	2,499	2,392	2,499	2,486	0.0	7	8K	20M
1390/08/30	2,400	2,395	2,400	2,486	(0.2)	11	36K	85M
1390/08/29	2,470	2,400	2,470	2,491	(0.36)	22	80K	195M
1390/08/28	2,451	2,451	2,519	2,500	0.0	21	265K	663M
1390/08/25	2,444	2,444	2,555	2,500	0.56	54	1M	3B
1390/08/23	2,470	2,470	2,470	2,486	0.0	4	14K	34M
1390/08/22	2,500	2,500	2,549	2,486	1.39	24	467K	1B
1390/08/21	2,450	2,450	2,459	2,452	0.0	8	8K	21M
1390/08/18	2,438	2,438	2,500	2,452	(3.43)	40	845K	2B
1390/08/17	2,482	2,458	2,482	2,539	(0.82)	9	157K	387M
1390/08/15	2,499	2,484	2,556	2,560	(0.27)	7	68K	169M
1390/08/14	2,549	2,530	2,560	2,567	(0.04)	6	38K	97M
1390/08/11	2,531	2,531	2,560	2,568	0.0	8	11K	27M
1390/08/10	2,635	2,550	2,637	2,568	0.0	21	61K	157M
1390/08/09	2,590	2,527	2,611	2,568	0.08	17	50K	131M
1390/08/08	2,561	2,561	2,564	2,566	0.0	9	10K	26M
1390/08/07	2,520	2,520	2,555	2,566	(0.04)	10	32K	81M
1390/08/04	2,501	2,500	2,560	2,567	(0.04)	10	9K	22M
1390/08/03	2,501	2,477	2,670	2,568	(0.27)	28	83K	208M
1390/08/02	2,585	2,575	2,668	2,575	(3.99)	29	730K	2B
1390/08/01	2,584	2,584	2,594	2,682	(0.33)	21	55K	143M
1390/07/30	2,670	2,594	2,670	2,691	(0.41)	27	86K	224M
1390/07/27	2,695	2,669	2,695	2,702	(2.77)	23	478K	1B
1390/07/26	2,700	2,671	2,700	2,779	(0.07)	12	17K	46M
1390/07/25	2,700	2,700	2,740	2,781	(0.11)	12	35K	94M
1390/07/24	2,691	2,691	2,696	2,784	(0.36)	9	64K	172M
1390/07/23	2,880	2,743	2,880	2,794	0.14	25	168K	472M
1390/07/20	2,870	2,870	2,887	2,790	0.50	64	90K	258M
1390/07/19	2,773	2,736	2,866	2,776	0.73	52	953K	3B
1390/07/18	2,718	2,718	2,789	2,756	(0.07)	19	57K	157M
1390/07/17	2,655	2,655	2,800	2,758	0.55	51	248K	690M
1390/07/16	2,742	2,725	2,777	2,743	0.0	20	31K	85M
1390/07/13	2,740	2,740	2,780	2,743	0.11	34	101K	279M
1390/07/12	2,644	2,644	2,760	2,740	(0.22)	58	181K	492M
1390/07/11	2,640	2,640	2,720	2,746	(0.07)	27	29K	79M
1390/07/10	2,675	2,661	2,725	2,748	(0.58)	43	117K	313M
1390/07/09	2,780	2,661	2,780	2,764	(0.14)	34	46K	123M
1390/07/06	2,797	2,693	2,797	2,768	6.87	96	529K	1B
1390/07/05	2,657	2,657	2,657	2,590	1.37	16	226K	600M
1390/07/04	2,652	2,652	2,652	2,555	0.20	9	29K	78M
1390/07/03	2,647	2,647	2,647	2,550	0.16	8	29K	76M
1390/06/30	2,644	2,644	2,644	2,546	0.12	7	18K	47M
1390/06/29	2,636	2,636	2,636	2,543	0.32	13	51K	134M
1390/06/28	2,621	2,612	2,623	2,535	0.48	18	83K	217M
1390/06/27	2,560	2,560	2,612	2,523	0.44	29	87K	226M
1390/06/26	2,550	2,500	2,597	2,512	0.36	54	2M	4B
1390/06/23	2,549	2,503	2,549	2,503	2.12	40	356K	905M
1390/06/22	2,500	2,420	2,514	2,451	1.36	45	251K	628M
1390/06/21	2,470	2,452	2,499	2,418	0.12	14	33K	81M
1390/06/20	2,450	2,441	2,499	2,415	0.50	39	102K	252M
1390/06/19	2,445	2,400	2,453	2,403	1.39	28	304K	743M
1390/06/16	2,384	2,273	2,458	2,370	0.13	41	264K	627M
1390/06/15	2,345	2,345	2,452	2,367	0.38	31	85K	207M
1390/06/14	2,361	2,361	2,439	2,358	0.51	29	111K	269M
1390/06/13	2,295	2,290	2,379	2,346	(0.47)	25	143K	329M
1390/06/12	2,300	2,295	2,300	2,357	(1.38)	32	230K	528M
1390/06/08	2,311	2,310	2,350	2,390	(0.08)	11	26K	60M
1390/06/07	2,335	2,304	2,350	2,392	(0.33)	33	69K	161M
1390/06/06	2,350	2,331	2,356	2,400	(0.37)	25	92K	216M
1390/06/05	2,405	2,334	2,414	2,409	(0.21)	37	127K	303M
1390/06/02	2,403	2,403	2,420	2,414	(0.08)	21	117K	283M
1390/06/01	2,391	2,391	2,480	2,416	0.04	24	51K	125M
1390/05/30	2,390	2,390	2,400	2,415	(0.04)	10	23K	55M
1390/05/29	2,392	2,390	2,410	2,416	(0.08)	16	55K	132M
1390/05/26	2,410	2,410	2,416	2,418	(0.53)	29	431K	1B
1390/05/25	2,450	2,393	2,465	2,431	(0.12)	13	79K	191M
1390/05/24	2,393	2,393	2,420	2,434	(0.25)	19	91K	219M
1390/05/23	2,391	2,391	2,401	2,440	(0.45)	20	145K	349M
1390/05/22	2,390	2,383	2,445	2,451	(0.33)	17	88K	212M
1390/05/19	2,392	2,392	2,420	2,459	(1.28)	48	219K	524M
1390/05/18	2,400	2,394	2,400	2,491	(0.08)	13	15K	36M
1390/04/25	2,749	2,700	2,749	2,707	0.04	45	300K	811M
1390/04/22	2,740	2,700	2,750	2,706	(0.18)	156	3M	9B
1390/04/21	2,727	2,629	2,727	2,711	7.37	159	1M	4B
1390/04/20	2,618	2,618	2,618	2,525	0.28	11	46K	120M
1390/04/19	2,618	2,618	2,618	2,518	0.0	1	900	2M
1390/04/18	2,615	2,615	2,615	2,518	0.12	3	19K	48M
1390/04/15	2,613	2,613	2,613	2,515	0.08	2	12K	32M
1390/04/14	2,607	2,607	2,607	2,513	0.24	5	43K	111M
1390/04/13	2,480	2,476	2,575	2,507	1.25	26	235K	602M
1390/04/12	2,480	2,450	2,500	2,476	0.0	35	279K	690M
1390/04/11	2,389	2,388	2,480	2,476	(0.44)	24	91K	218M
1390/04/08	2,550	2,410	2,550	2,487	(0.88)	33	174K	423M
1390/04/07	2,435	2,435	2,570	2,509	(1.06)	27	179K	436M
1390/04/06	2,638	2,443	2,638	2,536	(0.31)	25	88K	218M
1390/04/05	2,559	2,471	2,563	2,544	3.20	84	543K	1B
1390/04/04	2,380	2,380	2,530	2,465	(0.28)	45	418K	1B
1390/04/01	2,498	2,399	2,498	2,472	5.96	23	173K	428M
1390/03/29	2,894	2,894	2,984	2,996	(0.6)	52	104K	302M
1390/03/28	2,927	2,927	2,940	3,014	(1.12)	31	185K	541M
1390/03/25	3,070	2,953	3,070	3,048	(0.91)	19	234K	700M
1390/03/24	3,009	2,990	3,099	3,076	(0.16)	16	45K	136M
1390/03/23	3,000	2,975	3,000	3,081	(0.55)	35	93K	276M
1390/03/22	3,263	3,017	3,263	3,098	(1.4)	78	418K	1B
1390/03/21	3,169	3,160	3,169	3,142	3.08	63	514K	2B
1390/03/18	3,048	3,012	3,048	3,048	3.99	92	841K	3B
1390/03/17	3,045	3,045	3,045	2,931	0.10	6	16K	49M
1390/03/16	2,913	2,913	3,027	2,928	0.51	24	108K	323M
1390/03/11	2,913	2,801	3,000	2,913	0.03	10	11K	33M
1390/03/10	2,913	2,900	2,946	2,912	0.03	20	67K	195M
1390/03/09	2,889	2,888	2,900	2,911	0.0	5	4K	12M
1390/03/08	2,877	2,877	2,886	2,911	(2.84)	27	477K	1B
1390/03/07	2,900	2,887	3,007	2,996	(0.37)	16	86K	252M
1390/03/04	2,898	2,898	2,910	3,007	(0.36)	17	60K	173M
1390/03/03	2,922	2,909	2,922	3,018	(0.4)	23	68K	198M
1390/03/02	2,923	2,922	2,923	3,030	(0.03)	2	8K	23M
1390/03/01	2,946	2,945	2,946	3,031	(0.16)	10	38K	112M
1390/02/31	2,975	2,974	2,975	3,036	(1.97)	22	327K	972M
1390/02/28	2,978	2,978	3,000	3,097	(0.16)	12	27K	81M
1390/02/27	2,986	2,986	3,000	3,102	(0.26)	20	42K	126M
1390/02/26	3,070	2,990	3,070	3,110	(0.03)	12	10K	30M
1390/02/25	3,052	3,052	3,053	3,111	(0.13)	17	42K	127M
1390/02/24	3,070	3,070	3,099	3,115	0.0	2	762	2M
1390/02/21	3,063	3,060	3,136	3,115	(0.48)	34	301K	933M
1390/02/20	3,067	3,050	3,100	3,130	(0.22)	26	79K	242M
1390/02/19	3,021	3,021	3,040	3,137	(0.29)	23	49K	150M
1390/02/18	3,035	3,035	3,035	3,146	(0.47)	16	78K	236M
1390/02/14	3,130	3,042	3,130	3,161	(0.22)	21	36K	109M
1390/02/13	3,072	3,048	3,140	3,168	(0.19)	26	52K	161M
1390/02/12	3,059	3,059	3,100	3,174	(0.35)	26	75K	233M
1390/02/11	3,079	3,079	3,080	3,185	(0.69)	27	114K	352M
1390/02/10	3,093	3,082	3,093	3,207	(0.09)	6	17K	52M
1390/02/07	3,215	3,093	3,215	3,210	(0.09)	11	16K	49M
1390/02/06	3,169	3,092	3,169	3,213	(0.22)	19	36K	110M
1390/02/05	3,106	3,105	3,110	3,220	(0.43)	10	72K	225M
1390/02/04	3,120	3,120	3,121	3,234	(0.49)	14	80K	250M
1390/02/03	3,200	3,133	3,200	3,250	(0.4)	10	69K	215M
1390/01/31	3,189	3,144	3,189	3,263	(0.34)	18	57K	179M
1390/01/30	3,187	3,161	3,187	3,274	(0.55)	11	90K	286M
1390/01/29	3,174	3,174	3,175	3,292	(0.42)	22	71K	226M
1390/01/28	3,187	3,187	3,200	3,306	(0.39)	18	67K	215M
1390/01/27	3,249	3,195	3,249	3,319	(0.27)	24	47K	151M
1390/01/24	3,342	3,209	3,381	3,328	(0.42)	27	131K	429M
1390/01/23	3,275	3,272	3,381	3,342	2.80	51	474K	2B
1390/01/22	3,350	3,252	3,350	3,251	0.15	20	115K	375M
1390/01/21	3,240	3,240	3,246	3,246	3.97	65	1M	3B
1390/01/20	3,202	3,200	3,202	3,122	1.40	40	230K	737M
1390/01/17	3,110	3,110	3,182	3,079	0.62	26	101K	321M
1390/01/16	3,033	3,033	3,154	3,060	0.89	20	155K	489M
1390/01/15	3,100	3,100	3,127	3,033	0.86	24	147K	459M
1390/01/14	3,081	2,902	3,081	3,007	1.48	33	269K	827M
1390/01/10	3,051	3,051	3,051	2,963	0.99	15	164K	500M
1390/01/09	3,000	3,000	3,047	2,934	0.14	9	26K	80M
1390/01/08	3,000	2,970	3,024	2,930	0.76	22	153K	459M
1390/01/07	2,954	2,952	2,954	2,908	2.36	53	391K	1B
1390/01/06	2,900	2,900	2,935	2,841	0.64	7	107K	313M
1389/12/28	2,830	2,790	2,912	2,823	0.82	37	413K	1B
1389/12/25	2,773	2,751	2,830	2,800	(0.43)	50	551K	2B
1389/12/24	2,904	2,773	2,904	2,812	(2.63)	22	444K	1B
1389/12/23	2,920	2,790	2,920	2,888	(0.07)	13	3M	8B
1389/12/22	2,800	2,787	2,800	2,890	(0.45)	15	73K	205M
1389/12/21	2,791	2,789	2,791	2,903	(0.07)	8	13K	37M
1389/12/18	2,820	2,820	2,908	2,905	3.86	61	864K	3B
1389/12/17	2,790	2,786	2,820	2,797	0.04	23	66K	185M
1389/12/16	2,779	2,752	2,783	2,796	(0.39)	34	175K	485M
1389/12/15	2,809	2,706	2,809	2,807	(0.07)	22	33K	93M
1389/12/14	2,799	2,766	2,825	2,809	3.31	8	79K	221M
1389/12/09	2,825	2,825	2,825	2,719	0.07	7	13K	37M
1389/12/08	2,821	2,821	2,821	2,717	0.15	8	24K	68M
1389/12/07	2,750	2,750	2,817	2,713	0.15	6	25K	70M
1389/12/04	2,732	2,700	2,810	2,709	0.26	26	65K	180M
1389/12/03	2,702	2,702	2,799	2,702	0.0	5	5K	14M
1389/12/01	2,623	2,621	2,814	2,702	(0.15)	21	127K	342M
1389/11/30	2,650	2,621	2,790	2,706	(0.26)	17	96K	255M
1389/11/27	2,621	2,616	2,831	2,713	(0.37)	42	222K	599M
1389/11/26	2,703	2,703	2,703	2,723	(3.27)	37	538K	1B
1389/11/25	2,708	2,708	2,708	2,815	(0.18)	4	30K	81M
1389/11/24	2,709	2,709	2,709	2,820	(0.04)	2	5K	13M
1389/11/23	2,840	2,713	2,840	2,821	(0.18)	14	34K	92M
1389/11/20	2,800	2,729	2,800	2,826	(0.32)	20	71K	196M
1389/11/19	2,804	2,784	2,804	2,835	(2.24)	26	367K	1B
1389/11/18	2,850	2,803	2,850	2,900	(0.45)	23	95K	267M
1389/11/17	2,821	2,821	2,920	2,913	(0.31)	16	102K	293M
1389/11/16	2,900	2,900	2,902	2,922	(0.03)	12	19K	56M
1389/11/12	2,871	2,864	2,900	2,923	(2.01)	37	357K	1B
1389/11/11	2,960	2,960	2,962	2,983	(3.24)	36	533K	2B
1389/11/10	3,098	2,963	3,098	3,083	(0.1)	11	23K	68M
1389/11/09	3,150	3,100	3,150	3,086	0.33	19	110K	345M
1389/11/06	3,100	3,100	3,138	3,076	1.92	38	323K	1B
1389/11/04	2,970	2,970	3,022	3,018	3.85	55	1M	3B
1389/11/03	2,960	2,880	3,012	2,906	0.14	30	177K	515M
1389/11/02	2,893	2,850	2,922	2,902	3.27	34	810K	2B
1389/10/29	2,698	2,698	2,812	2,810	3.92	48	897K	3B
1389/10/28	2,662	2,641	2,705	2,704	(0.11)	22	330K	890M
1389/10/27	2,700	2,662	2,749	2,707	2.38	40	642K	2B
1389/10/26	2,660	2,640	2,665	2,644	0.04	13	60K	158M
1389/10/25	2,553	2,552	2,743	2,643	0.19	11	132K	351M
1389/10/22	2,604	2,561	2,605	2,638	(0.6)	17	188K	487M
1389/10/21	2,654	2,603	2,654	2,654	0.0	8	17K	46M
1389/10/20	2,654	2,654	2,698	2,654	0.0	10	25K	67M
1389/10/19	2,581	2,581	2,736	2,654	0.87	45	397K	1B
1389/10/18	2,590	2,571	2,647	2,631	(0.19)	24	94K	245M
1389/10/15	2,600	2,563	2,600	2,636	(0.04)	14	8K	21M
1389/10/14	2,602	2,600	2,620	2,637	(0.53)	14	220K	574M
1389/10/13	2,700	2,603	2,700	2,651	0.08	9	36K	97M
1389/10/12	2,602	2,602	2,603	2,649	0.0	2	3K	8M
1389/10/11	2,700	2,682	2,740	2,649	0.53	15	167K	449M
1389/10/08	2,541	2,541	2,600	2,635	(0.26)	11	103K	266M
1389/10/07	2,550	2,544	2,560	2,642	(0.3)	7	48K	123M
1389/10/06	2,550	2,550	2,570	2,650	(0.11)	12	22K	57M
1389/10/05	2,600	2,561	2,600	2,653	(0.41)	13	77K	197M
1389/10/04	2,573	2,573	2,591	2,664	(0.56)	11	91K	234M
1389/10/01	2,603	2,590	2,603	2,679	(0.67)	15	108K	280M
1389/09/30	2,603	2,603	2,798	2,697	0.0	3	60	160K
1389/09/29	2,603	2,603	2,619	2,697	(0.26)	5	54K	142M
1389/09/28	2,625	2,625	2,733	2,704	(1.1)	17	202K	532M
1389/09/27	2,603	2,603	2,737	2,734	3.88	31	653K	2B
1389/09/23	2,604	2,604	2,611	2,632	(0.04)	8	26K	67M
1389/09/22	2,600	2,600	2,650	2,633	(0.64)	14	248K	646M
1389/09/21	2,748	2,650	2,748	2,650	0.0	8	12K	31M
1389/09/20	2,750	2,650	2,750	2,650	0.11	12	112K	300M
1389/09/17	2,646	2,554	2,650	2,647	(0.45)	15	1M	3B
1389/09/16	2,561	2,555	2,561	2,659	(0.08)	11	16K	40M
1389/09/15	2,565	2,560	2,650	2,661	(0.11)	13	43K	113M
1389/09/14	2,651	2,560	2,651	2,664	(0.08)	9	35K	93M
1389/09/13	2,700	2,700	2,700	2,666	0.0	1	154	416K
1389/09/10	2,663	2,600	2,668	2,666	(0.04)	8	16K	43M
1389/09/09	2,569	2,569	2,668	2,667	(0.34)	13	56K	144M
1389/09/08	2,657	2,571	2,658	2,676	(0.07)	10	24K	62M
1389/09/07	2,778	2,600	2,778	2,678	(0.15)	20	52K	137M
1389/09/06	2,650	2,650	2,700	2,682	0.0	4	14K	38M
1389/09/03	2,680	2,680	2,750	2,682	0.04	7	9K	25M
1389/09/02	2,740	2,700	2,743	2,681	1.09	28	242K	662M
1389/09/01	2,650	2,650	2,710	2,652	0.15	14	54K	144M
1389/08/30	2,600	2,569	2,600	2,648	(1.05)	12	181K	467M
1389/08/29	2,677	2,650	2,677	2,676	(0.04)	2	32K	86M
1389/08/25	2,677	2,677	2,699	2,677	(3.98)	56	873K	2B
1389/08/23	2,689	2,688	2,689	2,788	(0.43)	15	68K	182M
1389/08/22	2,722	2,715	2,888	2,800	(0.99)	22	182K	497M
1389/08/19	2,734	2,734	2,740	2,828	(0.67)	16	108K	295M
1389/08/18	2,734	2,734	2,734	2,847	0.0	1	1K	3M
1389/08/17	2,750	2,735	2,840	2,847	(0.04)	10	10K	26M
1389/08/16	2,737	2,737	2,899	2,848	(0.11)	21	95K	270M
1389/08/15	2,860	2,836	2,899	2,851	0.0	12	31K	90M
1389/08/12	2,706	2,706	2,904	2,851	1.68	19	608K	2B
1389/08/11	2,804	2,804	2,902	2,804	(3.97)	92	2M	6B
1389/08/10	2,904	2,904	2,904	2,920	(3.47)	19	569K	2B
1389/08/09	2,960	2,960	2,960	3,025	(1.88)	13	312K	923M
1389/08/08	3,061	3,061	3,061	3,083	(3.29)	42	541K	2B
1389/08/05	3,062	3,062	3,062	3,188	(0.03)	4	6K	19M
1389/08/03	3,079	3,067	3,080	3,189	(0.16)	9	27K	82M
1389/08/02	3,200	3,072	3,200	3,194	4.11	25	359K	1B
1389/07/28	2,955	2,955	3,090	3,068	(0.32)	31	209K	638M
1389/07/27	3,090	2,972	3,090	3,078	(0.55)	24	157K	475M
1389/07/26	3,010	3,009	3,136	3,095	2.62	25	1M	4B
1389/07/25	3,000	3,000	3,109	3,016	0.87	34	204K	626M
1389/07/24	2,859	2,859	3,097	2,990	0.40	56	535K	2B
1389/07/20	2,888	2,805	3,036	2,978	1.99	50	709K	2B
1389/07/19	2,878	2,877	2,949	2,920	(2.54)	39	857K	3B
1389/07/18	2,950	2,879	3,000	2,996	(0.07)	14	25K	72M
1389/07/17	2,961	2,944	3,000	2,998	(1.51)	21	4M	13B
1389/07/14	2,944	2,944	3,000	3,044	(0.1)	19	42K	124M
1389/07/13	2,945	2,944	3,000	3,047	(0.39)	20	86K	257M
1389/07/11	3,080	2,957	3,098	3,059	(0.68)	15	120K	356M
1389/07/10	2,953	2,953	3,101	3,080	0.29	28	240K	744M
1389/07/07	2,972	2,972	3,078	3,071	3.75	98	2M	5B
1389/07/06	2,940	2,938	2,972	2,960	(0.03)	20	57K	167M
1389/07/05	2,959	2,938	2,959	2,961	(0.34)	31	238K	699M
1389/07/04	2,911	2,911	2,950	2,971	(0.17)	26	97K	286M
1389/07/03	2,910	2,910	2,977	2,976	(0.17)	30	97K	287M
1389/06/31	2,900	2,900	3,000	2,981	(1.13)	57	217K	632M
1389/06/30	2,908	2,907	2,938	3,015	(0.43)	21	71K	207M
1389/06/29	2,980	2,910	3,075	3,028	(0.1)	69	511K	2B
1389/06/28	2,847	2,847	3,083	3,031	2.23	321	8M	23B
1389/06/27	3,004	2,777	3,004	2,965	2.63	235	5M	16B
1389/06/24	2,889	2,889	2,889	2,889	4.00	23	656K	2B
1389/06/23	2,850	2,850	2,850	2,778	1.35	17	221K	630M
1389/06/22	2,842	2,842	2,842	2,741	0.29	7	50K	143M
1389/06/21	2,840	2,840	2,840	2,733	0.07	6	14K	40M
1389/06/17	2,731	2,731	2,731	2,731	4.00	166	6M	15B
1389/06/16	2,626	2,625	2,626	2,626	4.00	33	1M	3B
1389/06/15	2,500	2,441	2,538	2,525	3.44	41	589K	1B
1389/06/14	2,500	2,319	2,500	2,441	1.08	64	571K	1B
1389/06/13	2,400	2,400	2,467	2,415	1.77	42	442K	1B
1389/06/09	2,400	2,399	2,419	2,373	0.38	17	142K	341M
1389/06/08	2,350	2,350	2,428	2,364	0.77	23	213K	512M
1389/06/07	2,330	2,330	2,390	2,346	1.03	31	349K	827M
1389/06/06	2,349	2,340	2,369	2,322	0.52	24	183K	432M
1389/06/03	2,292	2,292	2,341	2,310	0.30	33	146K	342M
1389/06/02	2,292	2,292	2,328	2,303	0.13	23	133K	308M
1389/06/01	2,280	2,279	2,300	2,300	(0.22)	24	131K	298M
1389/05/31	2,282	2,272	2,282	2,305	(0.39)	17	171K	390M
1389/05/30	2,306	2,280	2,340	2,314	(0.39)	24	260K	599M
1389/05/27	2,409	2,301	2,409	2,323	(0.17)	18	175K	404M
1389/05/26	2,340	2,314	2,340	2,327	(0.09)	19	140K	325M
1389/05/25	2,301	2,301	2,330	2,329	(0.09)	22	123K	285M
1389/05/24	2,340	2,302	2,340	2,331	(0.09)	21	58K	133M
1389/05/23	2,398	2,340	2,398	2,333	0.34	28	218K	512M
1389/05/20	2,320	2,320	2,413	2,325	0.17	22	107K	250M
1389/05/19	2,350	2,340	2,350	2,321	0.22	28	128K	300M
1389/05/18	2,350	2,325	2,360	2,316	0.09	24	58K	136M
1389/05/17	2,330	2,311	2,348	2,314	0.17	27	104K	242M
1389/05/16	2,299	2,299	2,320	2,310	(0.09)	37	171K	395M
1389/05/13	2,280	2,280	2,301	2,312	(0.3)	30	176K	404M
1389/05/12	2,280	2,280	2,335	2,319	(1.02)	40	437K	1B
1389/05/11	2,310	2,290	2,319	2,343	(1.14)	37	306K	708M
1389/05/10	2,390	2,300	2,390	2,370	(0.55)	33	113K	262M
1389/05/09	2,394	2,299	2,394	2,383	(0.46)	34	377K	896M
1389/05/06	2,399	2,369	2,401	2,394	0.04	37	175K	420M
1389/05/04	2,380	2,321	2,380	2,393	(0.95)	37	256K	603M
1389/05/03	2,370	2,337	2,420	2,416	(0.74)	28	193K	458M
1389/05/02	2,501	2,370	2,501	2,434	(1.38)	90	528K	1B
1389/04/30	2,440	2,440	2,536	2,468	9.30	67	931K	2B
1389/04/23	2,622	2,622	2,765	2,758	3.72	245	6M	18B
1389/04/22	2,678	2,630	2,678	2,659	(0.49)	41	628K	2B
1389/04/21	2,645	2,638	2,648	2,672	(0.41)	31	184K	485M
1389/04/20	2,696	2,636	2,741	2,683	1.78	64	2M	5B
1389/04/16	2,640	2,640	2,706	2,636	1.31	44	239K	645M
1389/04/15	2,517	2,517	2,632	2,602	2.81	52	482K	1B
1389/04/14	2,530	2,530	2,595	2,531	1.40	53	293K	754M
1389/04/13	2,500	2,490	2,539	2,496	0.04	37	166K	414M
1389/04/12	2,489	2,489	2,522	2,495	0.28	31	254K	635M
1389/04/09	2,475	2,475	2,540	2,488	0.65	36	417K	1B
1389/04/08	2,479	2,452	2,499	2,472	(0.12)	28	247K	610M
1389/04/07	2,479	2,470	2,506	2,475	1.19	52	462K	1B
1389/04/06	2,421	2,421	2,510	2,446	0.82	31	241K	597M
1389/04/02	2,401	2,401	2,450	2,426	(2.26)	87	742K	2B
1389/04/01	2,499	2,460	2,499	2,482	0.73	26	299K	741M
1389/03/31	2,474	2,474	2,474	2,464	3.05	29	576K	1B
1389/03/30	2,384	2,384	2,392	2,391	3.42	39	885K	2B
1389/03/29	2,311	2,301	2,350	2,312	0.09	46	2M	4B
1389/03/26	2,295	2,290	2,340	2,310	0.30	24	247K	574M
1389/03/25	2,292	2,291	2,309	2,303	0.0	34	4M	9B
1389/03/24	2,308	2,282	2,310	2,303	(0.09)	28	137K	316M
1389/03/23	2,280	2,280	2,300	2,305	(0.13)	54	172K	394M
1389/03/22	2,274	2,274	2,300	2,308	(0.26)	57	270K	622M
1389/03/19	2,295	2,263	2,300	2,314	(0.13)	16	51K	116M
1389/03/18	2,328	2,265	2,340	2,317	(0.43)	29	271K	625M
1389/03/17	2,300	2,299	2,350	2,327	0.09	38	367K	854M
1389/03/16	2,333	2,259	2,340	2,325	(0.6)	52	367K	849M
1389/03/12	2,357	2,331	2,363	2,339	0.56	56	593K	1B
1389/03/11	2,301	2,301	2,357	2,326	(0.09)	23	166K	385M
1389/03/10	2,329	2,329	2,359	2,328	0.65	48	265K	624M
1389/03/09	2,300	2,300	2,333	2,313	0.17	30	286K	664M
1389/03/08	2,300	2,300	2,343	2,309	0.39	40	450K	1B
1389/03/05	2,339	2,292	2,340	2,300	0.13	33	395K	910M
1389/03/04	2,340	2,282	2,340	2,297	0.0	8	55K	125M
1389/03/03	2,282	2,275	2,300	2,297	(0.09)	30	263K	604M
1389/03/02	2,300	2,280	2,300	2,299	0.0	26	42K	95M
1389/03/01	2,350	2,300	2,370	2,299	0.26	22	120K	279M
1389/02/29	2,350	2,275	2,350	2,293	0.92	32	412K	951M
1389/02/28	2,260	2,255	2,328	2,272	0.98	66	427K	975M
1389/02/26	2,287	2,243	2,287	2,250	0.22	149	1M	3B
1389/02/25	2,294	2,246	2,298	2,245	0.31	27	151K	342M
1389/02/22	2,240	2,200	2,298	2,238	(0.18)	20	373K	832M
1389/02/21	2,248	2,199	2,248	2,242	(0.22)	27	281K	629M
1389/02/20	2,220	2,212	2,252	2,247	(0.18)	57	226K	506M
1389/02/19	2,265	2,220	2,265	2,251	(1.05)	28	367K	819M
1389/02/18	2,264	2,212	2,264	2,275	(0.35)	22	107K	239M
1389/02/15	2,250	2,208	2,250	2,283	(0.22)	17	54K	121M
1389/02/14	2,240	2,222	2,270	2,288	(0.44)	38	132K	297M
1389/02/13	2,300	2,253	2,300	2,298	(0.09)	16	32K	72M
1389/02/12	2,252	2,252	2,340	2,300	0.0	30	195K	448M
1389/02/11	2,310	2,284	2,325	2,300	0.0	13	28K	65M
1389/02/08	2,328	2,300	2,348	2,300	0.17	27	82K	191M
1389/02/07	2,270	2,264	2,330	2,296	(0.09)	36	111K	253M
1389/02/06	2,249	2,248	2,300	2,298	(1.33)	27	294K	665M
1389/02/05	2,271	2,258	2,300	2,329	(0.43)	24	109K	248M
1389/02/04	2,280	2,271	2,289	2,339	(0.47)	18	116K	266M
1389/02/01	2,359	2,290	2,359	2,350	(0.51)	26	133K	305M
1389/01/31	2,342	2,342	2,343	2,362	(2.64)	35	498K	1B
1389/01/30	2,373	2,373	2,373	2,426	(1.34)	20	251K	596M
1389/01/29	2,391	2,391	2,391	2,459	(0.73)	14	134K	321M
1389/01/28	2,397	2,397	2,397	2,477	(0.24)	9	46K	110M
1389/01/25	2,449	2,412	2,449	2,483	(0.64)	7	128K	310M
1389/01/24	2,499	2,414	2,499	2,499	(0.08)	12	42K	103M
1389/01/23	2,500	2,452	2,509	2,501	(0.04)	30	121K	302M
1389/01/22	2,508	2,420	2,508	2,502	3.22	107	1M	3B
1389/01/21	2,351	2,351	2,427	2,424	3.37	106	2M	5B
1389/01/18	2,295	2,295	2,388	2,345	(0.8)	44	467K	1B
1389/01/17	2,307	2,307	2,400	2,364	(1.09)	58	1M	2B
1389/01/16	2,399	2,323	2,399	2,390	(0.42)	25	909K	2B
1389/01/15	2,385	2,385	2,400	2,400	0.21	42	831K	2B
1389/01/14	2,351	2,350	2,384	2,395	(0.17)	13	74K	175M
1389/01/11	2,399	2,390	2,400	2,399	(0.12)	65	790K	2B
1389/01/10	2,400	2,400	2,420	2,402	0.08	19	659K	2B
1389/01/09	2,462	2,399	2,462	2,400	0.88	65	1M	3B
1389/01/08	2,379	2,379	2,389	2,379	3.03	30	576K	1B
1389/01/07	2,307	2,307	2,360	2,309	0.09	5	61K	142M
1388/12/26	2,300	2,265	2,350	2,307	0.04	26	58K	134M
1388/12/25	2,295	2,290	2,299	2,306	(0.04)	11	38K	88M
1388/12/24	2,270	2,262	2,307	2,307	(0.43)	24	140K	319M
1388/12/23	2,377	2,261	2,377	2,317	(0.22)	23	111K	256M
1388/12/22	2,390	2,304	2,392	2,322	(2.72)	41	1M	3B
1388/12/19	2,395	2,321	2,396	2,387	3.11	114	2M	4B
1388/12/18	2,315	2,312	2,315	2,315	3.49	66	1M	3B
1388/12/17	2,250	2,250	2,274	2,237	1.77	18	348K	790M
1388/12/16	2,164	2,164	2,250	2,198	0.59	58	369K	815M
1388/12/15	2,181	2,152	2,220	2,185	0.0	66	379K	829M
1388/12/12	2,157	2,157	2,197	2,185	(1.22)	23	165K	361M
1388/12/10	2,205	2,189	2,220	2,212	(0.18)	28	172K	378M
1388/12/09	2,189	2,189	2,230	2,216	(0.09)	20	108K	238M
1388/12/08	2,209	2,200	2,247	2,218	0.54	27	680K	2B
1388/12/05	2,172	2,170	2,250	2,206	(0.54)	29	345K	758M
1388/12/04	2,227	2,200	2,227	2,218	0.05	16	100K	222M
1388/12/03	2,172	2,172	2,220	2,217	2.40	42	1M	3B
1388/12/02	2,133	2,133	2,220	2,165	0.05	40	188K	407M
1388/12/01	2,178	2,136	2,228	2,164	(0.64)	34	376K	809M
1388/11/28	2,173	2,173	2,249	2,178	0.23	35	176K	386M
1388/11/27	2,114	2,114	2,185	2,173	2.89	70	564K	1B
1388/11/25	2,040	2,040	2,170	2,112	0.05	12	56K	119M
1388/11/21	2,080	2,070	2,130	2,111	(0.14)	30	160K	335M
1388/11/20	2,120	2,068	2,120	2,114	(1.35)	51	274K	567M
1388/11/19	2,102	2,099	2,187	2,143	7.58	116	779K	2B
1388/10/30	2,049	2,010	2,051	1,992	0.50	34	95K	194M
1388/10/29	1,982	1,982	1,992	1,982	0.0	4	13K	25M
1388/10/28	2,046	2,046	2,046	1,982	0.25	6	51K	104M
1388/10/27	2,002	2,001	2,027	1,977	0.92	32	175K	355M
1388/10/26	1,958	1,958	2,001	1,959	0.05	8	20K	39M
1388/10/23	1,961	1,914	2,002	1,958	(0.05)	23	88K	171M
1388/10/22	1,980	1,970	1,981	1,959	0.05	10	22K	44M
1388/10/21	1,976	1,975	2,020	1,958	0.26	21	90K	178M
1388/10/20	1,962	1,962	2,010	1,953	0.46	24	101K	201M
1388/10/19	2,000	1,951	2,000	1,944	0.05	8	10K	19M
1388/10/16	1,933	1,920	2,000	1,943	0.10	12	54K	105M
1388/10/15	1,929	1,910	1,953	1,941	0.0	24	86K	167M
1388/10/14	1,920	1,892	1,930	1,941	(0.46)	16	144K	275M
1388/10/13	1,952	1,920	1,995	1,950	(0.05)	14	47K	91M
1388/10/12	1,986	1,917	1,991	1,951	(1.76)	40	397K	765M
1388/10/09	1,922	1,922	1,950	1,986	(0.25)	9	60K	116M
1388/10/08	1,926	1,926	1,926	1,991	(0.2)	18	40K	77M
1388/10/07	1,929	1,929	1,929	1,995	(0.15)	9	31K	60M
1388/10/02	1,945	1,930	1,945	1,998	(0.1)	7	20K	39M
1388/10/01	1,945	1,944	1,946	2,000	(0.05)	5	9K	17M
1388/09/30	1,950	1,940	1,998	2,001	(0.45)	32	92K	179M
1388/09/28	2,025	1,944	2,025	2,010	(0.2)	14	44K	86M
1388/09/25	1,952	1,952	2,040	2,014	(0.4)	31	81K	158M
1388/09/24	1,961	1,961	1,962	2,022	(0.49)	21	88K	173M
1388/09/23	1,976	1,976	1,976	2,032	(0.73)	22	139K	275M
1388/09/22	2,068	1,988	2,068	2,047	(0.63)	18	124K	247M
1388/09/21	2,030	2,003	2,030	2,060	(0.72)	38	139K	279M
1388/09/18	2,053	2,014	2,053	2,075	(0.57)	22	134K	272M
1388/09/17	2,090	2,090	2,120	2,087	0.0	7	6K	12M
1388/09/16	2,087	2,050	2,100	2,087	0.0	12	23K	48M
1388/09/14	2,150	2,074	2,150	2,087	0.0	5	3K	7M
1388/09/11	2,029	2,029	2,175	2,087	(0.71)	22	169K	346M
1388/09/10	2,040	2,040	2,040	2,102	(0.52)	11	100K	204M
1388/09/09	2,060	2,044	2,060	2,113	(0.24)	4	43K	89M
1388/09/08	2,081	2,049	2,086	2,118	(0.19)	19	53K	111M
1388/09/04	2,077	2,076	2,131	2,122	(0.05)	16	97K	206M
1388/09/03	2,063	2,063	2,124	2,123	(0.66)	25	137K	283M
1388/09/02	2,064	2,064	2,064	2,137	(0.05)	11	10K	21M
1388/09/01	2,068	2,068	2,068	2,138	(0.19)	9	35K	71M
1388/08/30	2,071	2,071	2,072	2,142	(0.19)	10	39K	82M
1388/08/27	2,095	2,091	2,100	2,146	(0.92)	26	180K	376M
1388/08/26	2,109	2,101	2,121	2,166	(0.46)	24	95K	200M
1388/08/25	2,150	2,129	2,156	2,176	(1.0)	57	276K	593M
1388/08/24	2,175	2,170	2,200	2,198	(0.32)	26	174K	379M
1388/08/23	2,171	2,170	2,288	2,205	(0.27)	45	299K	656M
1388/08/20	2,250	2,201	2,276	2,211	0.32	40	194K	433M
1388/08/19	2,274	2,222	2,274	2,204	0.27	30	67K	150M
1388/08/18	2,194	2,194	2,223	2,198	(3.3)	104	728K	2B
1388/08/17	2,195	2,195	2,195	2,273	(0.04)	3	5K	11M
1388/08/16	2,196	2,196	2,196	2,274	(0.04)	1	10K	22M
1388/08/13	2,207	2,207	2,207	2,275	0.0	3	950	2M
1388/08/12	2,208	2,208	2,208	2,275	(0.04)	6	8K	17M
1388/08/11	2,209	2,209	2,209	2,276	(0.04)	3	7K	15M
1388/08/10	2,230	2,223	2,230	2,277	(0.61)	36	138K	308M
1388/08/09	2,253	2,230	2,253	2,291	(0.17)	29	58K	130M
1388/08/06	2,253	2,253	2,254	2,295	(1.16)	69	256K	576M
1388/08/05	2,345	2,275	2,350	2,322	(0.98)	107	359K	827M
1388/08/04	2,399	2,326	2,399	2,345	(0.04)	36	112K	263M
1388/08/03	2,395	2,306	2,412	2,346	0.17	75	183K	431M
1388/08/02	2,272	2,271	2,406	2,342	0.26	38	88K	208M
1388/07/29	2,336	2,336	2,338	2,336	(2.99)	153	1M	2B
1388/07/28	2,337	2,337	2,337	2,408	(0.04)	8	10K	22M
1388/07/27	2,337	2,337	2,337	2,409	0.0	4	2K	4M
1388/07/26	2,342	2,342	2,342	2,409	(0.21)	14	42K	99M
1388/07/25	2,354	2,352	2,383	2,414	(0.41)	31	99K	233M
1388/07/21	2,405	2,384	2,418	2,424	(1.34)	67	297K	707M
1388/07/20	2,500	2,405	2,500	2,457	(0.89)	63	282K	685M
1388/07/19	2,493	2,430	2,493	2,479	2.40	463	3M	7B
1388/07/18	2,401	2,380	2,439	2,421	2.24	166	781K	2B
1388/07/15	2,481	2,337	2,481	2,368	(1.7)	85	415K	974M
1388/07/14	2,457	2,457	2,457	2,409	0.96	50	213K	524M
1388/07/13	2,360	2,355	2,415	2,386	1.75	172	1M	3B
1388/07/12	2,347	2,284	2,347	2,345	2.90	155	639K	1B
1388/07/11	2,298	2,244	2,333	2,279	0.57	100	196K	453M
1388/07/08	2,241	2,235	2,246	2,266	(0.48)	72	202K	453M
1388/07/07	2,242	2,230	2,260	2,277	(0.09)	22	38K	84M
1388/07/06	2,260	2,240	2,260	2,279	(0.26)	35	103K	232M
1388/07/05	2,291	2,260	2,339	2,285	0.09	103	472K	1B
1388/07/04	2,290	2,250	2,300	2,283	0.40	100	533K	1B
1388/07/01	2,210	2,210	2,275	2,274	2.94	151	656K	1B
1388/06/31	2,196	2,180	2,218	2,209	(0.85)	107	481K	1B
1388/06/30	2,220	2,180	2,228	2,228	(0.85)	73	241K	530M
1388/06/28	2,210	2,206	2,290	2,247	(0.18)	42	145K	323M
1388/06/25	2,300	2,203	2,300	2,251	(0.66)	96	348K	777M
1388/06/24	2,227	2,220	2,270	2,266	2.81	430	2M	4B
1388/06/23	2,201	2,150	2,337	2,204	15.51	1,001	5M	10B
1388/06/10	1,963	1,963	1,963	1,908	0.10	8	18K	35M
1388/06/09	1,951	1,951	1,951	1,906	0.58	22	130K	253M
1388/06/08	1,895	1,895	1,895	1,895	2.99	1,071	5M	9B
1388/06/07	1,892	1,892	1,892	1,840	0.16	9	35K	66M
1388/06/04	1,891	1,891	1,891	1,837	0.05	4	17K	32M
1388/06/03	1,879	1,879	1,879	1,836	0.60	29	136K	255M
1388/06/02	1,866	1,866	1,866	1,825	0.72	38	154K	287M
1388/06/01	1,861	1,861	1,861	1,812	0.28	15	55K	103M
1388/05/31	1,854	1,854	1,854	1,807	0.39	18	80K	149M
1388/05/28	1,843	1,843	1,843	1,800	0.56	30	123K	227M
1388/05/27	1,829	1,829	1,829	1,790	0.79	35	171K	312M
1388/05/26	1,817	1,817	1,817	1,776	0.62	30	136K	247M
1388/05/25	1,816	1,816	1,816	1,765	0.06	7	7K	12M
1388/05/21	1,808	1,808	1,808	1,764	0.46	22	100K	181M
1388/05/20	1,800	1,800	1,800	1,756	0.46	26	103K	186M
1388/05/19	1,787	1,787	1,787	1,748	0.75	34	161K	288M
1388/05/18	1,787	1,787	1,787	1,735	0.0	1	326	583K
1388/05/17	1,787	1,787	1,787	1,735	0.0	2	4K	7M
1388/05/14	1,786	1,786	1,786	1,735	0.06	3	14K	25M
1388/05/13	1,784	1,784	1,784	1,734	0.06	3	9K	16M
1388/05/12	1,778	1,770	1,778	1,733	0.35	21	83K	147M
1388/05/11	1,726	1,726	1,770	1,727	(2.92)	224	1M	2B
1388/05/10	1,779	1,779	1,779	1,779	(3.0)	147	704K	1B
1388/05/06	1,780	1,780	1,780	1,834	(0.05)	3	10K	18M
1388/05/05	1,787	1,787	1,787	1,835	(0.38)	23	81K	144M
1388/05/04	1,800	1,687	1,950	1,842	11.98	212	906K	2B
1388/04/23	2,140	2,100	2,146	2,145	2.93	304	1M	3B
1388/04/22	2,084	2,084	2,084	2,084	2.96	172	1M	3B
1388/04/21	2,080	2,080	2,080	2,024	0.20	21	46K	96M
1388/04/16	2,074	2,057	2,076	2,020	0.20	20	51K	105M
1388/04/14	2,010	2,005	2,043	2,016	0.0	21	63K	127M
1388/04/13	2,075	2,000	2,075	2,016	0.05	58	203K	411M
1388/04/10	2,056	2,056	2,056	2,015	0.90	43	200K	411M
1388/04/09	2,009	2,000	2,055	1,997	0.05	30	69K	139M
1388/04/08	2,000	1,996	2,010	1,996	(2.97)	60	2M	5B
1388/04/07	2,057	2,030	2,057	2,057	0.0	12	48K	98M
1388/04/06	2,050	1,998	2,050	2,057	(0.1)	13	47K	94M
1388/04/03	2,009	2,002	2,009	2,059	(0.19)	19	45K	90M
1388/04/02	2,064	2,063	2,070	2,063	0.0	6	17K	35M
1388/04/01	2,006	2,006	2,010	2,063	(0.05)	8	13K	27M
1388/03/31	2,050	2,011	2,050	2,064	(0.1)	15	57K	117M
1388/03/30	2,014	2,014	2,050	2,066	(0.48)	34	110K	221M
1388/03/27	2,026	2,026	2,130	2,076	(0.57)	42	147K	300M
1388/03/26	2,026	2,026	2,026	2,088	0.0	2	660	1M
1388/03/25	2,027	2,027	2,027	2,088	(0.05)	4	9K	19M
1388/03/23	2,042	2,032	2,042	2,089	(0.24)	17	57K	116M
1388/03/20	2,075	2,042	2,110	2,094	0.0	9	15K	32M
1388/03/19	2,083	2,040	2,083	2,094	(0.05)	4	13K	27M
1388/03/18	2,090	2,050	2,099	2,095	(0.1)	18	47K	98M
1388/03/17	2,036	2,036	2,090	2,097	(0.05)	6	9K	19M
1388/03/16	2,100	2,037	2,100	2,098	(0.1)	13	28K	57M
1388/03/13	2,120	2,027	2,125	2,100	1.74	131	494K	1B
1388/03/12	2,021	2,021	2,100	2,064	(0.91)	94	329K	673M
1388/03/11	2,021	2,021	2,021	2,083	0.0	2	2K	3M
1388/03/10	2,021	2,021	2,021	2,083	0.0	2	5K	10M
1388/03/09	2,022	2,022	2,022	2,083	(0.05)	4	13K	26M
1388/03/06	2,022	2,022	2,022	2,084	0.0	2	36	73K
1388/03/05	1,969	1,969	2,089	2,084	2.71	31	1M	3B
1388/03/04	1,969	1,969	1,969	2,029	0.0	8	5K	10M
1388/03/03	1,971	1,971	1,971	2,029	(0.1)	8	19K	38M
1388/03/02	1,972	1,972	1,973	2,031	(0.05)	6	9K	17M
1388/02/30	2,032	1,972	2,032	2,032	0.0	3	5K	11M
1388/02/29	2,032	2,032	2,032	2,032	(2.96)	11	1M	3B
1388/02/27	2,033	2,033	2,033	2,094	(0.05)	3	10K	20M
1388/02/26	2,070	2,035	2,070	2,095	(0.1)	11	21K	42M
1388/02/23	2,099	2,043	2,099	2,097	(0.1)	22	130K	272M
1388/02/22	2,159	2,100	2,159	2,099	0.0	12	19K	40M
1388/02/21	2,140	2,102	2,149	2,099	0.05	22	63K	132M
1388/02/20	2,053	2,053	2,150	2,098	(0.14)	30	77K	160M
1388/02/19	2,066	2,066	2,190	2,101	(1.32)	90	298K	617M
1388/02/16	2,069	2,069	2,069	2,129	(0.14)	9	28K	58M
1388/02/15	2,075	2,072	2,075	2,132	(0.19)	12	40K	83M
1388/02/14	2,075	2,075	2,075	2,136	(0.14)	16	27K	57M
1388/02/13	2,075	2,075	2,075	2,139	0.0	2	159	330K
1388/02/12	2,075	2,075	2,075	2,139	0.0	3	4K	8M
1388/02/09	2,076	2,076	2,076	2,139	(0.05)	7	8K	18M
1388/02/08	2,100	2,078	2,100	2,140	(0.05)	8	15K	32M
1388/02/07	2,078	2,078	2,078	2,141	(0.05)	2	9K	18M
1388/02/06	2,120	2,080	2,120	2,142	(0.09)	17	31K	65M
1388/02/05	2,089	2,089	2,199	2,144	0.0	8	5K	11M
1388/02/02	2,091	2,086	2,120	2,144	(0.28)	33	62K	129M
1388/01/31	2,091	2,091	2,219	2,150	(0.23)	32	101K	213M
1388/01/30	2,091	2,091	2,091	2,155	0.0	4	3K	6M
1388/01/29	2,091	2,091	2,091	2,155	0.0	3	1K	2M
1388/01/24	2,092	2,091	2,092	2,155	0.0	3	3K	5M
1388/01/23	2,092	2,092	2,092	2,155	(0.05)	3	7K	14M
1388/01/22	2,098	2,098	2,098	2,156	(0.28)	16	63K	132M
1388/01/18	2,099	2,099	2,099	2,162	(0.05)	5	9K	18M
1388/01/17	2,114	2,102	2,218	2,163	(0.14)	20	43K	90M
1388/01/16	2,114	2,114	2,120	2,166	(0.6)	43	137K	289M
1388/01/15	2,115	2,115	2,115	2,179	(0.05)	4	11K	23M
1387/12/27	2,116	2,116	2,116	2,180	(0.05)	4	7K	15M
1387/12/26	2,180	2,150	2,182	2,181	(2.98)	125	519K	1B
1387/12/17	2,181	2,181	2,181	2,248	0.0	1	365	796K
1387/12/14	2,181	2,181	2,181	2,248	0.0	2	1K	2M
1387/12/13	2,181	2,181	2,181	2,248	0.0	1	684	1M
1387/12/07	2,182	2,182	2,182	2,248	(0.04)	8	9K	21M
1387/12/05	2,183	2,183	2,183	2,249	(0.04)	2	5K	11M
1387/12/03	2,183	2,183	2,183	2,250	0.0	1	905	2M
1387/11/30	2,183	2,183	2,183	2,250	0.0	2	1K	2M
1387/11/27	2,183	2,183	2,183	2,250	0.0	3	2K	5M
1387/11/26	2,184	2,184	2,184	2,250	(0.04)	1	10K	22M
1387/11/23	2,185	2,185	2,185	2,251	(0.04)	4	8K	18M
1387/11/21	2,186	2,186	2,186	2,252	(0.04)	4	4K	9M
1387/11/20	2,189	2,189	2,189	2,253	(0.13)	7	23K	50M
1387/11/19	2,189	2,189	2,189	2,256	0.0	4	2K	5M
1387/11/16	2,190	2,190	2,190	2,256	(0.04)	3	7K	16M
1387/11/15	2,190	2,190	2,190	2,257	0.0	3	454	994K
1387/11/14	2,196	2,196	2,196	2,257	(0.27)	10	48K	104M
1387/11/13	2,208	2,198	2,220	2,263	(0.09)	10	14K	30M
1387/11/12	2,254	2,212	2,255	2,265	(0.09)	23	41K	92M
1387/11/09	2,216	2,216	2,275	2,267	(0.04)	6	12K	27M
1387/11/08	2,208	2,208	2,343	2,268	(0.35)	58	213K	481M
1387/11/07	2,212	2,212	2,212	2,276	(0.18)	15	36K	80M
1387/11/06	2,216	2,212	2,217	2,280	0.0	5	4K	9M
1387/11/05	2,217	2,216	2,251	2,280	(0.18)	24	39K	86M
1387/11/02	2,284	2,284	2,292	2,284	(2.97)	164	570K	1B
1387/11/01	2,286	2,286	2,286	2,354	(0.08)	7	18K	41M
1387/10/28	2,290	2,290	2,290	2,356	(0.17)	10	34K	79M
1387/10/25	2,302	2,291	2,302	2,360	(0.04)	5	6K	14M
1387/10/24	2,408	2,268	2,408	2,361	0.98	72	282K	671M
1387/10/23	2,285	2,285	2,425	2,338	(0.72)	172	664K	2B
1387/10/22	2,286	2,286	2,286	2,355	(0.04)	2	7K	17M
1387/10/15	2,287	2,287	2,287	2,356	(0.04)	2	4K	10M
1387/10/14	2,288	2,288	2,288	2,357	(0.04)	2	4K	10M
1387/10/11	2,288	2,288	2,288	2,358	0.0	3	1K	2M
1387/10/10	2,294	2,294	2,294	2,358	(0.25)	9	46K	105M
1387/10/07	2,301	2,301	2,301	2,364	(0.34)	17	61K	141M
1387/10/04	2,301	2,301	2,301	2,372	0.0	2	858	2M
1387/10/03	2,303	2,303	2,303	2,372	(0.08)	9	12K	29M
1387/10/02	2,304	2,304	2,304	2,374	(0.04)	2	7K	16M
1387/09/26	2,310	2,310	2,310	2,375	(0.25)	16	46K	106M
1387/09/25	2,310	2,310	2,310	2,381	0.0	1	500	1M
1387/09/23	2,313	2,313	2,313	2,381	(0.13)	8	26K	60M
1387/09/20	2,340	2,340	2,340	2,384	(1.16)	31	213K	497M
1387/09/18	2,340	2,340	2,340	2,412	0.0	3	3K	7M
1387/09/17	2,344	2,344	2,344	2,412	(0.17)	10	28K	65M
1387/09/16	2,392	2,392	2,392	2,416	(1.99)	64	365K	874M
1387/09/13	2,393	2,393	2,465	2,465	(0.04)	8	5K	12M
1387/09/12	2,393	2,393	2,466	2,466	0.0	5	3K	6M
1387/09/11	2,460	2,460	2,466	2,466	(2.76)	79	502K	1B
1387/09/10	2,461	2,461	2,536	2,536	(0.04)	2	5K	13M
1387/09/09	2,461	2,461	2,537	2,537	0.0	3	2K	5M
1387/09/06	2,463	2,463	2,537	2,537	(0.08)	8	15K	37M
1387/09/05	2,463	2,463	2,539	2,539	0.0	3	898	2M
1387/09/04	2,539	2,539	2,539	2,539	(2.98)	5	18K	46M
1387/09/03	2,617	2,617	2,617	2,617	(2.97)	11	42K	111M
1387/09/02	2,621	2,621	2,697	2,697	(0.19)	10	36K	94M
1387/08/29	2,636	2,636	2,702	2,702	(0.55)	28	103K	272M
1387/08/28	2,644	2,644	2,717	2,717	(0.29)	22	57K	151M
1387/08/26	2,644	2,644	2,725	2,725	0.0	3	2K	5M
1387/08/25	2,646	2,646	2,725	2,725	(0.07)	7	15K	40M
1387/08/21	2,646	2,646	2,727	2,727	0.0	3	1K	3M
1387/08/19	2,651	2,651	2,727	2,727	(0.18)	9	36K	94M
1387/08/18	2,732	2,732	2,732	2,732	(2.98)	16	69K	189M
1387/08/15	2,816	2,816	2,816	2,816	(3.0)	36	204K	575M
1387/08/14	2,903	2,903	2,903	2,903	(2.97)	2	223	647K
1387/08/13	2,992	2,992	2,992	2,992	(2.98)	3	1K	4M
1387/08/12	3,084	3,084	3,084	3,084	(2.99)	1	1K	3M
1387/08/08	3,179	3,179	3,179	3,179	(2.99)	4	4K	13M
1387/08/07	3,277	3,277	3,277	3,277	(2.99)	3	2K	7M
1387/08/06	3,378	3,378	3,378	3,378	(2.99)	1	46	155K
1387/08/05	3,482	3,482	3,482	3,482	(2.98)	1	137	477K
1387/07/27	3,492	3,492	3,589	3,589	(0.31)	16	54K	190M
1387/07/23	3,493	3,493	3,600	3,600	(0.03)	3	3K	11M
1387/07/22	3,494	3,494	3,601	3,601	(0.03)	4	7K	23M
1387/07/20	3,496	3,496	3,602	3,602	(0.06)	4	11K	39M
1387/07/17	3,498	3,498	3,604	3,604	(0.06)	4	9K	31M
1387/07/16	3,606	3,606	3,606	3,606	(2.99)	194	985K	4B
1387/07/15	3,717	3,717	3,717	3,717	(2.98)	76	553K	2B
1387/07/14	3,719	3,719	3,831	3,831	(0.08)	5	15K	56M
1387/07/13	3,725	3,725	3,834	3,834	(0.16)	11	27K	102M
1387/07/09	3,855	3,824	3,900	3,840	(2.59)	164	513K	2B
1387/07/08	3,942	3,942	3,942	3,942	(2.98)	59	191K	753M
1387/07/07	4,063	4,063	4,063	4,063	(2.98)	4	1K	5M
1387/07/06	4,064	4,064	4,188	4,188	(0.02)	5	5K	22M
1387/07/03	4,064	4,064	4,189	4,189	0.0	2	2K	7M
1387/07/02	4,189	4,189	4,189	4,189	(2.99)	1	61	256K
1387/06/31	4,318	4,318	4,318	4,318	(2.99)	4	430	2M
1387/06/24	4,322	4,322	4,451	4,451	(0.09)	7	17K	73M
1387/06/20	4,325	4,325	4,455	4,455	(0.07)	6	11K	49M
1387/06/19	4,325	4,325	4,458	4,458	0.0	4	884	4M
1387/06/17	4,325	4,325	4,458	4,458	0.0	2	260	1M
1387/06/16	4,326	4,326	4,458	4,458	(0.02)	9	4K	18M
1387/06/13	4,327	4,327	4,459	4,459	(0.02)	5	4K	17M
1387/06/12	4,329	4,329	4,460	4,460	(0.04)	7	9K	41M
1387/06/11	4,499	4,101	5,350	4,462	(14.09)	196	591K	3B
1387/04/23	5,194	5,194	5,230	5,194	(2.99)	147	547K	3B
1387/04/22	5,393	5,236	5,400	5,354	(0.8)	62	157K	826M
1387/04/19	5,555	4,450	6,899	5,397	25.69	402	1M	8B
1387/04/11	4,409	4,294	4,409	4,294	0.30	41	56K	247M
1387/04/10	4,154	4,154	4,281	4,281	(0.02)	5	3K	10M
1387/04/09	4,154	4,154	4,282	4,282	0.0	3	675	3M
1387/04/08	4,159	4,159	4,282	4,282	(0.12)	8	21K	87M
1387/04/05	4,159	4,159	4,287	4,287	0.0	4	2K	8M
1387/04/04	4,159	4,159	4,287	4,287	0.0	2	966	4M
1387/04/03	4,163	4,163	4,287	4,287	(0.09)	11	16K	66M
1387/04/02	3,871	1,185	4,486	4,291	(7.12)	103	312K	1B
1387/03/29	4,486	4,486	4,620	4,620	(0.09)	6	16K	70M
1387/03/28	4,486	4,486	4,624	4,624	0.0	2	450	2M
1387/03/27	4,486	4,486	4,624	4,624	0.0	2	2K	7M
1387/03/26	4,487	4,487	4,624	4,624	(0.02)	6	4K	17M
1387/03/25	4,487	4,487	4,625	4,625	0.0	3	1K	5M
1387/03/22	4,490	4,489	4,625	4,625	(0.04)	4	8K	36M
1387/03/21	4,490	4,490	4,627	4,627	(0.02)	3	3K	14M
1387/03/20	4,505	4,505	4,628	4,628	(0.34)	25	65K	292M
1387/03/19	4,666	4,526	4,666	4,644	(0.45)	69	101K	461M
1387/03/13	4,598	4,598	4,740	4,665	(1.58)	94	309K	1B
1387/03/12	4,796	4,518	4,796	4,740	1.78	462	1M	7B
1387/03/11	4,788	4,657	4,788	4,657	0.17	14	30K	144M
1387/03/08	4,765	4,649	4,765	4,649	0.48	37	86K	412M
1387/03/07	4,748	4,627	4,748	4,627	0.37	28	68K	324M
1387/03/06	4,693	4,610	4,693	4,610	1.16	53	211K	992M
1387/03/05	4,638	4,557	4,638	4,557	1.20	66	219K	1B
1387/03/04	4,599	4,503	4,599	4,503	0.83	50	153K	702M
1387/03/01	4,572	4,466	4,572	4,466	0.61	39	110K	503M
1387/02/31	4,540	4,439	4,540	4,439	0.70	53	127K	574M
1387/02/30	4,513	4,408	4,513	4,408	0.59	39	110K	496M
1387/02/29	4,464	4,382	4,464	4,382	1.11	68	203K	907M
1387/02/28	4,431	4,334	4,431	4,334	0.74	44	137K	606M
1387/02/25	4,402	4,302	4,402	4,302	0.66	55	120K	529M
1387/02/24	4,374	4,274	4,374	4,274	0.64	48	116K	509M
1387/02/23	4,373	4,247	4,373	4,247	0.02	7	4K	18M
1387/02/22	4,362	4,246	4,362	4,246	0.26	24	45K	197M
1387/02/21	4,356	4,235	4,356	4,235	0.12	18	23K	99M
1387/02/18	4,292	4,230	4,292	4,230	0.52	47	141K	603M
1387/02/17	4,218	4,208	4,267	4,208	0.57	52	176K	750M
1387/02/16	4,171	4,140	4,190	4,184	(0.19)	70	193K	807M
1387/02/15	4,224	4,149	4,224	4,192	1.21	96	341K	1B
1387/02/14	4,199	4,142	4,206	4,142	0.44	64	38M	160B
1387/02/11	4,116	4,037	4,198	4,124	0.19	130	42M	172B
1387/02/10	4,115	4,076	4,193	4,116	(1.03)	260	795K	3B
1386/12/07	4,076	4,076	4,159	4,159	0.0	4	2K	6M
1386/12/06	4,078	4,078	4,159	4,159	(0.05)	10	25K	101M
1386/12/05	4,083	4,083	4,161	4,161	(0.12)	26	44K	180M
1386/12/04	4,111	4,111	4,166	4,166	(0.67)	113	246K	1B
1386/12/01	4,111	4,111	4,194	4,194	0.0	2	1K	4M
1386/11/30	4,112	4,112	4,194	4,194	(0.02)	6	7K	29M
1386/11/29	4,112	4,112	4,195	4,195	0.0	2	30	124K
1386/11/28	4,146	4,146	4,195	4,195	(0.83)	61	297K	1B
1386/11/27	4,193	4,193	4,230	4,230	(1.12)	115	409K	2B
1386/11/24	4,194	4,194	4,278	4,278	(0.02)	3	5K	22M
1386/11/23	4,194	4,194	4,279	4,279	0.0	5	3K	14M
1386/11/21	4,194	4,194	4,279	4,279	0.0	3	584	2M
1386/11/20	4,195	4,195	4,279	4,279	(0.02)	8	5K	19M
1386/11/17	4,196	4,196	4,280	4,280	(0.02)	8	5K	19M
1386/11/16	4,196	4,196	4,281	4,281	0.0	4	3K	13M
1386/11/15	4,197	4,197	4,281	4,281	(0.02)	4	6K	24M
1386/11/14	4,198	4,198	4,282	4,282	(0.02)	4	5K	20M
1386/11/13	4,199	4,199	4,283	4,283	(0.02)	5	6K	26M
1386/11/10	4,201	4,201	4,284	4,284	(0.05)	10	13K	56M
1386/11/09	4,204	4,204	4,286	4,286	(0.07)	15	27K	113M
1386/11/08	4,205	4,205	4,289	4,289	(0.02)	9	5K	20M
1386/11/07	4,207	4,207	4,290	4,290	(0.05)	17	17K	71M
1386/11/06	4,208	4,208	4,292	4,292	(0.02)	9	9K	39M
1386/11/03	4,236	4,236	4,293	4,293	(0.67)	72	241K	1B
1386/11/02	4,344	4,174	4,344	4,322	1.48	380	1M	6B
1386/11/01	4,341	4,259	4,341	4,259	0.07	19	29K	124M
1386/10/30	4,341	4,256	4,341	4,256	0.0	3	404	2M
1386/10/26	4,336	4,256	4,336	4,256	0.12	15	39K	169M
1386/10/25	4,251	4,251	4,251	4,251	1.99	453	1M	6B
1386/10/24	4,168	4,168	4,168	4,168	1.98	10	14K	59M
1386/10/23	4,087	4,087	4,087	4,087	2.00	5	5K	22M
1386/10/22	4,086	4,007	4,086	4,007	0.02	10	5K	20M
1386/10/19	4,006	4,006	4,006	4,006	1.99	6	10K	40M
1386/10/18	3,928	3,928	3,928	3,928	2.00	9	13K	51M
1386/10/16	3,851	3,851	3,851	3,851	1.99	1	30	116K
1386/10/15	3,776	3,776	3,776	3,776	2.00	24	45K	169M
1386/10/12	3,702	3,702	3,702	3,702	1.98	1	787	3M
1386/10/11	3,701	3,630	3,701	3,630	0.03	9	11K	43M
1386/10/10	3,700	3,629	3,700	3,629	0.03	10	7K	25M
1386/10/09	3,699	3,628	3,699	3,628	0.03	7	15K	54M
1386/10/05	3,699	3,627	3,699	3,627	0.0	6	827	3M
1386/10/04	3,698	3,627	3,698	3,627	0.03	8	9K	34M
1386/10/03	3,698	3,626	3,698	3,626	0.0	5	2K	6M
1386/10/02	3,698	3,626	3,698	3,626	0.0	3	665	2M
1386/10/01	3,695	3,626	3,695	3,626	0.08	18	25K	93M
1386/09/28	3,681	3,623	3,681	3,623	0.39	44	139K	513M
1386/09/27	3,680	3,609	3,680	3,609	0.03	7	8K	31M
1386/09/26	3,608	3,608	3,608	3,608	1.98	107	729K	3B
1386/09/25	3,600	3,538	3,600	3,538	0.23	34	86K	308M
1386/09/24	3,594	3,530	3,594	3,530	0.17	17	62K	223M
1386/09/21	3,567	3,524	3,567	3,524	0.74	85	274K	979M
1386/09/20	3,504	3,368	3,504	3,498	1.80	204	694K	2B
1386/09/19	3,463	3,436	3,463	3,436	1.18	98	427K	1B
1386/09/18	3,424	3,396	3,424	3,396	1.16	104	541K	2B
1386/09/17	3,347	3,347	3,482	3,357	(1.7)	219	636K	2B
1386/09/14	3,348	3,348	3,415	3,415	(0.03)	3	6K	20M
1386/09/13	3,349	3,349	3,416	3,416	(0.03)	7	9K	31M
1386/09/12	3,349	3,349	3,417	3,417	0.0	6	3K	11M
1386/09/11	3,350	3,350	3,417	3,417	(0.03)	5	10K	32M
1386/09/07	3,350	3,350	3,418	3,418	0.0	3	807	3M
1386/09/06	3,350	3,350	3,418	3,418	0.0	2	555	2M
1386/09/05	3,353	3,353	3,418	3,418	(0.09)	16	31K	104M
1386/09/04	3,354	3,354	3,421	3,421	(0.03)	4	9K	32M
1386/08/30	3,355	3,355	3,422	3,422	(0.03)	6	16K	53M
1386/08/29	3,357	3,357	3,423	3,423	(0.06)	10	25K	85M
1386/08/28	3,357	3,357	3,425	3,425	0.0	3	2K	8M
1386/08/27	3,358	3,358	3,425	3,425	(0.03)	11	12K	42M
1386/08/26	3,860	3,067	3,920	3,426	(14.69)	446	2M	7B
1386/08/14	3,937	3,937	4,016	4,016	(0.02)	2	10K	39M
1386/08/13	3,938	3,938	4,017	4,017	(0.02)	9	13K	52M
1386/08/12	3,938	3,938	4,018	4,018	0.0	2	3K	10M
1386/08/08	3,938	3,938	4,018	4,018	0.0	2	3K	12M
1386/08/07	3,946	3,946	4,018	4,018	(0.2)	17	71K	281M
1386/08/06	3,954	3,954	4,026	4,026	(0.2)	25	73K	288M
1386/08/02	3,955	3,955	4,034	4,034	(0.02)	4	5K	18M
1386/08/01	3,955	3,955	4,035	4,035	0.0	2	765	3M
1386/07/30	3,955	3,955	4,035	4,035	0.0	3	1K	4M
1386/07/29	3,957	3,957	4,035	4,035	(0.05)	11	16K	64M
1386/07/28	3,958	3,958	4,037	4,037	(0.02)	4	5K	22M
1386/07/25	3,958	3,958	4,038	4,038	0.0	3	3K	10M
1386/07/24	3,958	3,958	4,038	4,038	0.0	3	1K	5M
1386/07/23	3,958	3,958	4,038	4,038	0.0	4	1K	4M
1386/07/22	3,961	3,961	4,038	4,038	(0.07)	18	24K	96M
1386/07/18	3,962	3,962	4,149	4,041	(0.02)	10	94M	388B
1386/07/16	3,962	3,962	4,042	4,042	0.0	4	4K	15M
1386/07/15	3,966	3,966	4,042	4,042	(0.1)	12	36K	143M
1386/07/14	3,967	3,967	4,046	4,046	(0.02)	10	9K	36M
1386/07/10	3,973	3,973	4,047	4,047	(0.17)	22	62K	246M
1386/07/09	3,976	3,976	4,054	4,054	(0.07)	13	30K	117M
1386/07/08	3,976	3,976	4,057	4,057	0.0	3	2K	7M
1386/07/07	3,977	3,977	4,057	4,057	(0.02)	4	5K	20M
1386/07/04	4,051	4,051	4,058	4,058	(1.81)	176	45M	183B
1386/07/03	4,052	4,052	4,133	4,133	(0.02)	6	12K	49M
1386/07/02	4,054	4,054	4,134	4,134	(0.05)	10	13K	54M
1386/07/01	4,056	4,056	4,136	4,136	(0.05)	8	14K	57M
1386/06/31	4,056	4,056	4,138	4,138	0.0	3	850	3M
1386/06/28	4,059	4,059	4,138	4,138	(0.07)	11	24K	96M
1386/06/26	4,060	4,060	4,141	4,141	(0.02)	7	8K	34M
1386/06/25	4,061	4,061	4,142	4,142	(0.02)	7	6K	26M
1386/06/24	4,062	4,062	4,143	4,143	(0.02)	4	7K	30M
1386/06/21	4,064	4,064	4,144	4,144	(0.05)	9	17K	69M
1386/06/17	4,064	4,064	4,146	4,146	0.0	2	130	529K
1386/06/14	4,064	4,064	4,146	4,146	0.0	2	110	448K
1386/06/13	4,064	4,064	4,146	4,146	0.0	4	1K	5M
1386/06/11	4,065	4,065	4,146	4,146	(0.02)	7	8K	32M
1386/06/10	4,066	4,066	4,147	4,147	(0.02)	3	8K	32M
1386/06/06	4,067	4,067	4,148	4,148	(0.02)	3	5K	20M
1386/06/05	4,067	4,067	4,149	4,149	0.0	6	2K	9M
1386/06/03	4,067	4,067	4,149	4,149	0.0	4	3K	13M
1386/05/31	4,067	4,067	4,149	4,149	(0.02)	7	6K	23M
1386/05/29	4,067	4,067	4,150	4,150	0.0	4	4K	15M
1386/05/28	4,068	4,068	4,150	4,150	(0.02)	5	5K	19M
1386/05/24	4,069	4,068	4,151	4,151	0.0	3	334	1M
1386/05/23	4,069	4,069	4,151	4,151	(0.02)	7	5K	21M
1386/05/22	4,069	4,069	4,152	4,152	0.0	7	4K	17M
1386/05/21	4,070	4,070	4,152	4,152	(0.02)	10	12K	50M
1386/05/16	4,087	4,087	4,153	4,153	(0.41)	33	150K	613M
1386/05/15	4,087	4,087	4,170	4,170	0.0	4	1K	5M
1386/05/14	4,105	4,105	4,170	4,170	(0.43)	34	153K	628M
1386/05/13	4,105	4,105	4,188	4,188	0.0	2	2K	8M
1386/05/10	4,188	4,188	4,188	4,188	(1.99)	103	723K	3B
1386/05/09	4,189	4,189	4,273	4,273	(0.02)	2	5K	20M
1386/05/03	4,189	4,189	4,274	4,274	0.0	3	1K	4M
1386/05/02	4,189	4,189	4,274	4,274	0.0	6	2K	7M
1386/05/01	4,860	3,000	4,877	4,274	(14.09)	213	766K	3B
1386/04/23	4,877	4,877	4,975	4,975	(0.02)	9	4K	18M
1386/04/20	4,877	4,877	4,976	4,976	0.0	3	910	4M
1386/04/19	4,877	4,877	4,976	4,976	0.0	3	1K	7M
1386/04/18	4,878	4,878	4,976	4,976	(0.02)	3	5K	23M
1386/04/17	4,879	4,879	4,977	4,977	(0.02)	4	4K	19M
1386/04/16	4,880	4,880	4,978	4,978	(0.02)	4	4K	20M
1386/04/13	4,880	4,880	4,979	4,979	0.0	2	60	294K
1386/04/12	4,882	4,882	4,979	4,979	(0.04)	8	13K	65M
1386/04/10	4,883	4,883	4,981	4,981	(0.02)	5	8K	41M
1386/04/09	4,884	4,884	4,982	4,982	(0.02)	6	5K	26M
1386/04/06	4,916	4,916	4,983	4,983	(0.66)	103	40M	195B
1386/04/05	4,916	4,916	5,016	5,016	0.0	5	3K	13M
1386/04/04	4,918	4,918	5,016	5,016	(0.04)	16	14K	70M
1386/04/03	4,918	4,918	5,018	5,018	0.0	2	1K	5M
1386/04/02	4,918	4,918	5,018	5,018	0.0	4	3K	16M
1386/03/30	4,918	4,918	5,018	5,018	0.0	5	808	4M
1386/03/27	4,918	4,918	5,018	5,018	0.0	4	2K	10M
1386/03/26	4,918	4,918	5,018	5,018	0.0	4	3K	14M
1386/03/23	4,920	4,920	5,018	5,018	(0.04)	10	13K	63M
1386/03/22	4,920	4,920	5,020	5,020	0.0	5	1K	7M
1386/03/21	4,920	4,920	5,020	5,020	0.0	3	415	2M
1386/03/20	4,920	4,920	5,020	5,020	0.0	8	4K	18M
1386/03/19	4,920	4,920	5,020	5,020	0.0	8	2K	11M
1386/03/16	4,921	4,921	5,020	5,020	(0.02)	7	10K	50M
1386/03/13	4,924	4,924	5,021	5,021	(0.06)	32	24K	120M
1386/03/09	4,925	4,925	5,024	5,024	(0.02)	9	8K	41M
1386/03/08	4,926	4,926	5,025	5,025	(0.02)	6	6K	29M
1386/03/07	4,928	4,928	5,026	5,026	(0.04)	11	14K	71M
1386/03/06	4,941	4,941	5,028	5,028	(0.26)	42	95K	470M
1386/03/05	4,942	4,942	5,041	5,041	(0.02)	7	4K	18M
1386/03/02	4,943	4,943	5,042	5,042	(0.02)	11	9K	46M
1386/03/01	4,944	4,944	5,043	5,043	(0.02)	9	4K	20M
1386/02/30	4,944	4,944	5,044	5,044	0.0	7	3K	16M
1386/02/26	4,944	4,944	5,044	5,044	0.0	3	1K	7M
1386/02/25	4,944	4,944	5,044	5,044	0.0	2	60	298K
1386/02/24	4,945	4,945	5,044	5,044	(0.02)	7	4K	22M
1386/02/23	4,946	4,946	5,045	5,045	(0.02)	9	7K	34M
1386/02/22	4,946	4,946	5,046	5,046	0.0	5	3K	16M
1386/02/19	4,948	4,948	5,046	5,046	(0.04)	11	11K	55M
1386/02/18	4,948	4,948	5,048	5,048	0.0	2	510	3M
1386/02/16	4,949	4,949	5,048	5,048	(0.02)	8	5K	22M
1386/02/12	4,949	4,949	5,049	5,049	(0.02)	7	4K	18M
1386/02/11	4,950	4,950	5,050	5,050	(0.02)	13	7K	36M
1386/02/10	4,951	4,951	5,051	5,051	(0.02)	6	5K	25M
1386/02/09	4,955	4,955	5,052	5,052	(0.08)	12	32K	159M
1386/02/08	4,967	4,962	5,056	5,056	(0.14)	39	52K	260M
1386/02/05	4,967	4,967	5,063	5,063	(0.1)	16	33K	162M
1386/02/04	5,077	4,976	5,077	5,068	(0.18)	39	88K	441M
1386/02/03	5,084	5,000	5,084	5,077	(0.14)	69	81K	409M
1386/02/02	4,997	4,997	5,084	5,084	(0.27)	58	42M	210B
1386/02/01	5,182	5,015	5,182	5,098	(0.37)	81	40M	203B
1386/01/29	5,000	4,111	5,371	5,117	(6.59)	203	528K	3B
1385/12/23	5,371	5,371	5,478	5,478	(0.04)	6	10K	53M
1385/12/22	5,442	5,442	5,480	5,480	(1.31)	172	2M	11B
1385/12/21	5,443	5,443	5,553	5,553	(0.02)	10	7K	36M
1385/12/20	5,444	5,444	5,554	5,554	(0.02)	10	4K	24M
1385/12/16	5,444	5,444	5,555	5,555	0.0	3	383	2M
1385/12/15	5,444	5,444	5,555	5,555	0.0	5	957	5M
1385/12/14	5,444	5,444	5,555	5,555	0.0	3	166	905K
1385/12/13	5,444	5,444	5,555	5,555	0.0	3	392	2M
1385/12/12	5,444	5,444	5,555	5,555	0.0	5	670	4M
1385/12/08	5,445	5,445	5,555	5,555	(0.02)	13	5K	28M
1385/12/07	5,445	5,445	5,556	5,556	0.0	3	353	2M
1385/12/06	5,446	5,446	5,556	5,556	(0.02)	8	5K	25M
1385/12/02	5,446	5,446	5,557	5,557	0.0	2	229	1M
1385/12/01	5,446	5,446	5,557	5,557	0.0	2	557	3M
1385/11/30	5,446	5,446	5,557	5,557	0.0	4	3K	14M
1385/11/29	5,447	5,447	5,557	5,557	(0.02)	6	6K	31M
1385/11/25	5,447	5,447	5,558	5,558	0.0	4	2K	9M
1385/11/24	5,447	5,447	5,558	5,558	0.0	6	2K	9M
1385/11/23	5,448	5,448	5,558	5,558	(0.02)	6	8K	42M
1385/11/21	5,451	5,451	5,559	5,559	(0.05)	10	16K	86M
1385/11/18	5,451	5,451	5,562	5,562	0.0	3	2K	8M
1385/11/17	5,453	5,453	5,562	5,562	(0.04)	8	13K	69M
1385/11/16	5,453	5,453	5,564	5,564	0.0	2	100	546K
1385/11/15	5,453	5,453	5,564	5,564	0.0	2	190	1M
1385/11/14	5,454	5,454	5,564	5,564	(0.02)	5	3K	16M
1385/11/11	5,455	5,455	5,565	5,565	(0.02)	3	3K	17M
1385/11/08	4,998	3,003	6,500	5,566	(14.09)	55	52K	290M
1385/09/07	6,374	6,374	6,479	6,479	(0.38)	70	110K	703M
1385/09/06	6,493	6,380	6,504	6,504	(0.02)	15	5K	29M
1385/09/05	6,390	6,389	6,505	6,505	(0.21)	39	62K	396M
1385/09/04	6,397	6,394	6,519	6,519	(0.08)	22	22K	138M
1385/09/01	6,398	6,398	6,524	6,524	(0.06)	22	17K	112M
1385/08/30	6,495	6,399	6,528	6,528	(0.02)	7	3K	22M
1385/08/29	6,407	6,407	6,529	6,529	(0.12)	21	35K	224M
1385/08/28	6,414	6,413	6,537	6,537	(0.09)	20	29K	183M
1385/08/27	6,438	6,436	6,543	6,543	(0.37)	55	106K	683M
1385/08/24	6,532	6,438	6,567	6,567	(0.03)	24	19K	122M
1385/08/23	6,462	6,462	6,569	6,569	(0.36)	52	108K	695M
1385/08/22	6,551	6,470	6,593	6,593	(0.02)	16	8K	51M
1385/08/21	6,473	6,473	6,594	6,594	(0.17)	26	288K	2B
1385/08/20	6,556	6,501	6,605	6,605	(0.11)	32	43K	280M
1385/08/17	6,530	6,529	6,612	6,612	(0.75)	90	233K	2B
1385/08/16	6,593	6,569	6,662	6,662	(0.61)	57	176K	1B
1385/08/15	6,640	6,593	6,703	6,703	(0.36)	41	105K	691M
1385/08/14	6,612	6,612	6,727	6,727	(0.28)	48	80K	529M
1385/08/13	6,644	6,644	6,746	6,746	(0.49)	52	141K	938M
1385/08/10	6,679	6,679	6,779	6,779	(0.53)	87	153K	1B
1385/08/09	6,700	6,680	6,815	6,815	(0.01)	5	5K	32M
1385/08/08	6,703	6,703	6,816	6,816	(0.34)	42	99K	662M
1385/08/07	6,715	6,715	6,839	6,839	(0.19)	25	54K	363M
1385/08/06	6,779	6,719	6,852	6,852	(0.06)	13	17K	113M
1385/08/01	6,733	6,733	6,856	6,856	(0.2)	33	61K	409M
1385/07/30	6,740	6,740	6,870	6,870	(0.1)	24	31K	206M
1385/07/29	6,799	6,786	6,877	6,877	(0.03)	8	12K	80M
1385/07/26	6,815	6,747	6,879	6,879	(0.07)	19	23K	156M
1385/07/25	6,760	6,760	6,884	6,884	(0.19)	35	62K	420M
1385/07/24	6,769	6,769	6,897	6,897	(0.14)	31	43K	293M
1385/07/22	6,777	6,777	6,907	6,907	(0.12)	24	33K	226M
1385/07/19	6,820	6,820	6,915	6,915	(0.63)	57	186K	1B
1385/07/18	6,846	6,846	6,959	6,959	(0.37)	39	105K	720M
1385/07/17	6,870	6,851	6,985	6,985	(0.07)	25	18K	120M
1385/07/16	6,880	6,880	6,990	6,990	(0.43)	63	123K	848M
1385/07/15	6,933	6,923	7,020	7,020	(0.62)	58	182K	1B
1385/07/12	7,073	6,932	7,074	7,064	(0.13)	28	38K	267M
1385/07/11	7,164	7,073	7,171	7,073	0.06	37	34K	240M
1385/07/10	7,165	6,950	7,165	7,069	0.63	90	555K	4B
1385/07/09	7,101	7,025	7,101	7,025	0.90	91	263K	2B
1385/07/08	7,053	6,962	7,053	6,962	0.68	69	197K	1B
1385/07/05	7,002	6,915	7,002	6,915	0.73	61	215K	2B
1385/07/04	6,765	6,765	6,900	6,865	1.48	126	1M	10B
1385/07/03	6,749	6,745	6,885	6,765	0.22	52	85K	580M
1385/07/02	6,749	6,631	6,750	6,750	(0.07)	25	52K	346M
1385/07/01	6,737	6,625	6,885	6,755	0.07	50	207K	1B
1385/06/29	6,750	6,623	6,750	6,750	(0.04)	19	20K	131M
1385/06/28	6,739	6,700	6,800	6,753	(0.03)	36	24K	159M
1385/06/27	6,757	6,670	6,757	6,755	(0.03)	24	11K	77M
1385/06/26	6,839	6,757	6,840	6,757	0.0	19	5K	31M
1385/06/25	6,755	6,700	6,800	6,757	(0.06)	32	59K	400M
1385/06/22	6,753	6,753	6,870	6,761	0.37	56	134K	920M
1385/06/21	6,790	6,613	6,862	6,736	0.12	54	1M	10B
1385/06/20	6,613	6,613	6,728	6,728	(0.28)	50	81K	533M
1385/06/19	6,668	6,638	6,747	6,747	(0.38)	43	110K	730M
1385/06/15	6,660	6,654	6,773	6,773	(0.24)	35	1M	7B
1385/06/14	6,674	6,674	6,789	6,789	(0.31)	35	97K	647M
1385/06/13	6,743	6,681	6,810	6,810	(0.06)	25	22K	150M
1385/06/12	6,820	6,690	6,820	6,814	(0.12)	43	47K	315M
1385/06/11	6,960	6,690	6,962	6,822	(0.06)	39	38K	258M
1385/06/08	6,906	6,826	6,906	6,826	0.81	107	238K	2B
1385/06/07	6,858	6,771	6,858	6,771	0.70	66	205K	1B
1385/06/06	6,751	6,724	6,751	6,724	1.59	82	465K	3B
1385/06/05	6,722	6,574	6,722	6,619	0.42	60	145K	974M
1385/06/04	6,495	6,470	6,720	6,591	(0.05)	69	463K	3B
1385/06/01	6,479	6,478	6,594	6,594	(0.24)	44	220K	1B
1385/05/30	6,487	6,486	6,610	6,610	(0.12)	33	36K	234M
1385/05/29	6,550	6,500	6,618	6,618	(0.21)	43	76K	498M
1385/05/28	6,560	6,559	6,632	6,632	(0.9)	129	458K	3B
1385/05/25	6,560	6,560	6,692	6,692	(0.01)	4	2K	14M
1385/05/24	6,621	6,573	6,693	6,693	(0.21)	26	88K	580M
1385/05/23	6,619	6,611	6,707	6,707	(0.56)	80	163K	1B
1385/05/22	6,638	6,637	6,745	6,745	(0.16)	27	1M	7B
1385/05/21	6,638	6,638	6,756	6,756	(0.25)	57	71K	472M
1385/05/18	6,775	6,641	6,775	6,773	(0.04)	10	22K	148M
1385/05/16	6,777	6,776	6,778	6,776	(2.0)	285	732K	5B
1385/05/14	6,777	6,777	6,914	6,914	(0.01)	5	1K	9M
1385/05/11	6,778	6,778	6,915	6,915	(0.01)	6	3K	21M
1385/05/10	6,779	6,779	6,916	6,916	(0.01)	5	2K	11M
1385/05/09	6,780	6,780	6,917	6,917	(0.01)	5	684	5M
1385/05/08	6,781	6,781	6,918	6,918	(0.01)	2	1K	7M
1385/05/07	6,782	6,782	6,919	6,919	(0.01)	7	3K	17M
1385/05/04	6,783	6,783	6,920	6,920	(0.01)	3	2K	14M
1385/05/03	6,784	6,784	6,921	6,921	(0.01)	7	3K	21M
1385/05/02	7,190	6,000	7,250	6,922	(3.69)	39	68K	470M
1385/04/21	7,180	7,067	7,187	7,187	(0.33)	52	99K	698M
1385/04/20	7,189	7,093	7,211	7,211	(0.36)	62	105K	742M
1385/04/19	7,242	7,103	7,247	7,237	(0.14)	32	38K	272M
1385/04/18	7,120	7,120	7,247	7,247	(0.25)	57	68K	483M
1385/04/17	7,156	7,154	7,265	7,265	(0.48)	68	136K	974M
1385/04/14	7,267	7,267	7,300	7,300	(1.55)	115	447K	3B
1385/04/13	7,271	7,271	7,415	7,415	(0.05)	12	12K	90M
1385/04/12	7,318	7,291	7,419	7,419	(0.27)	43	76K	551M
1385/04/11	7,440	7,318	7,440	7,439	(0.37)	69	107K	786M
1385/04/10	7,451	7,337	7,600	7,467	(0.25)	61	108K	801M
1385/04/07	7,470	7,440	7,622	7,486	0.09	67	807K	6B
1385/04/06	7,473	7,335	7,621	7,479	0.08	70	100K	749M
1385/04/05	7,474	7,202	7,474	7,473	1.98	239	2M	13B
1385/04/04	7,395	7,300	7,395	7,328	1.08	133	316K	2B
1385/04/03	7,263	7,250	7,263	7,250	1.81	185	526K	4B
1385/03/31	7,262	7,121	7,262	7,121	0.01	10	6K	44M
1385/03/30	7,216	7,120	7,216	7,120	0.64	92	187K	1B
1385/03/29	7,181	7,075	7,181	7,075	0.48	35	143K	1B
1385/03/28	7,163	7,041	7,163	7,041	0.26	42	76K	542M
1385/03/27	7,089	7,023	7,122	7,023	0.57	72	171K	1B
1385/03/24	7,073	6,983	7,089	6,983	0.47	77	139K	982M
1385/03/23	7,072	6,950	7,072	6,950	0.23	33	68K	479M
1385/03/22	6,928	6,927	7,060	6,934	0.09	30	33K	235M
1385/03/21	6,900	6,810	7,000	6,928	0.03	24	42K	295M
1385/03/20	6,850	6,792	6,926	6,926	(0.06)	18	17K	113M
1385/03/17	6,880	6,808	6,930	6,930	(0.23)	38	64K	435M
1385/03/16	6,849	6,833	6,946	6,946	(0.37)	41	108K	737M
1385/03/13	6,848	6,840	6,972	6,972	(0.1)	19	29K	200M
1385/03/10	6,864	6,848	6,979	6,979	(0.11)	31	32K	217M
1385/03/09	6,865	6,864	6,987	6,987	(0.24)	46	69K	476M
1385/03/08	6,901	6,869	7,004	7,004	(0.07)	14	20K	138M
1385/03/07	6,890	6,877	7,009	7,009	(0.11)	31	34K	231M
1385/03/06	6,898	6,887	7,017	7,017	(0.14)	31	40K	274M
1385/03/03	6,898	6,898	7,027	7,027	(0.14)	36	49K	336M
1385/03/02	7,000	6,898	7,037	7,037	(0.01)	9	5K	36M
1385/03/01	6,921	6,906	7,044	7,038	(0.11)	31	36K	248M
1385/02/31	6,919	6,919	7,046	7,046	(0.2)	35	54K	372M
1385/02/30	7,068	6,926	7,150	7,060	(0.1)	34	56K	390M
1385/02/27	7,142	7,067	7,199	7,067	0.13	52	43K	308M
1385/02/26	7,032	6,998	7,109	7,058	(1.15)	155	455K	3B
1385/02/25	7,032	7,032	7,140	7,140	(0.49)	102	141K	990M
1385/02/24	7,056	7,056	7,175	7,175	(0.33)	49	97K	682M
1385/02/23	7,066	7,066	7,199	7,199	(0.15)	23	41K	290M
1385/02/20	7,109	7,109	7,210	7,210	(0.61)	56	173K	1B
1385/02/19	7,123	7,123	7,254	7,254	(0.19)	33	54K	385M
1385/02/18	7,138	7,138	7,268	7,268	(0.21)	29	56K	399M
1385/02/17	7,141	7,141	7,283	7,283	(0.04)	12	11K	75M
1385/02/16	7,142	7,142	7,286	7,286	(0.01)	5	2K	17M
1385/02/13	7,144	7,144	7,287	7,287	(0.03)	11	5K	37M
1385/02/12	7,145	7,145	7,289	7,289	(0.01)	9	4K	26M
1385/02/11	7,168	7,168	7,290	7,290	(0.33)	41	93K	665M
1385/02/10	7,183	7,183	7,314	7,314	(0.2)	34	56K	405M
1385/02/09	7,184	7,184	7,329	7,329	(0.01)	6	4K	28M
1385/02/06	7,185	7,185	7,330	7,330	(0.01)	5	1K	9M
1385/02/05	7,188	7,188	7,331	7,331	(0.04)	13	10K	70M
1385/02/04	7,190	7,190	7,334	7,334	(0.03)	9	8K	56M
1385/02/03	7,199	7,199	7,336	7,336	(0.12)	13	32K	234M
1385/02/02	7,208	7,208	7,345	7,345	(0.14)	20	38K	274M
1385/01/30	7,224	7,224	7,355	7,355	(0.22)	22	59K	428M
1385/01/29	7,241	7,241	7,371	7,371	(0.23)	40	65K	473M
1385/01/28	7,350	7,334	7,388	7,388	(0.01)	5	1K	10M
1385/01/26	7,390	7,360	7,400	7,389	(0.01)	28	18K	133M
1385/01/23	7,350	7,301	7,534	7,390	(0.03)	42	21K	157M
1385/01/22	7,413	7,311	7,422	7,392	(0.01)	33	20K	150M
1385/01/21	7,469	7,369	7,469	7,393	0.01	39	22K	166M
1385/01/20	7,480	7,392	7,535	7,392	0.05	33	33K	249M
1385/01/19	7,437	7,388	7,531	7,388	0.05	32	20K	154M
1385/01/16	7,400	7,384	7,495	7,384	0.04	23	23K	168M
1385/01/15	7,519	7,381	7,519	7,381	0.12	38	38K	286M
1385/01/14	7,513	7,372	7,518	7,372	0.01	11	4K	31M
1385/01/08	7,513	7,371	7,513	7,371	0.07	16	21K	161M
1385/01/07	7,372	7,366	7,400	7,366	0.0	12	9K	67M
1385/01/06	7,365	7,365	7,367	7,366	0.0	7	4K	33M
1385/01/05	7,503	7,360	7,503	7,366	0.0	11	5K	39M
1384/12/28	10,700	7,001	10,700	7,366	(31.34)	36	58K	430M
1384/12/13	10,631	10,606	10,729	10,729	(0.86)	105	165K	2B
1384/12/10	10,891	10,633	10,891	10,822	(0.03)	26	13K	140M
1384/12/09	10,867	10,825	10,900	10,825	0.02	36	20K	218M
1384/12/08	10,793	10,793	10,949	10,823	0.01	30	22K	241M
1384/12/07	10,642	10,618	10,822	10,822	(0.11)	28	21K	221M
1384/12/06	10,633	10,633	10,834	10,834	(0.15)	33	27K	290M
1384/12/03	10,647	10,647	10,850	10,850	(0.13)	38	24K	260M
1384/12/02	10,800	10,673	10,864	10,864	(0.24)	43	45K	483M
1384/12/01	10,709	10,709	11,000	10,890	(0.34)	50	78K	834M
1384/11/30	10,720	10,720	11,000	10,927	(0.1)	38	39K	419M
1384/11/29	10,767	10,767	10,938	10,938	(0.44)	55	83K	890M
1384/11/26	10,829	10,829	10,986	10,986	(0.58)	64	110K	1B
1384/11/25	10,894	10,894	11,050	11,050	(0.59)	52	113K	1B
1384/11/24	11,168	10,610	11,569	11,116	(0.47)	95	85K	930M
1384/11/23	11,037	10,618	11,598	11,168	0.31	44	61K	698M
1384/11/18	11,125	10,900	11,400	11,133	0.06	53	62K	696M
1384/11/17	11,198	10,578	11,200	11,126	(0.07)	62	48K	534M
1384/11/16	10,645	10,645	11,320	11,134	(0.63)	74	102K	1B
1384/11/15	10,717	10,717	11,205	11,205	(0.67)	50	61K	658M
1384/11/12	10,852	10,803	11,281	11,281	(0.79)	43	62K	674M
1384/11/11	11,102	10,852	11,371	11,371	(0.46)	59	537K	6B
1384/11/10	11,100	11,100	11,423	11,423	(0.08)	20	11K	122M
1384/11/09	11,200	11,200	11,432	11,432	(0.76)	36	106K	1B
1384/11/08	11,280	11,080	11,520	11,520	(0.26)	57	585K	7B
1384/11/05	11,498	11,010	11,550	11,550	(0.34)	34	28K	309M
1384/11/04	11,610	11,300	11,610	11,589	(0.24)	51	55K	624M
1384/11/03	11,511	11,511	11,700	11,617	(0.02)	28	16K	188M
1384/11/02	11,318	11,318	11,619	11,619	(0.03)	18	10K	116M
1384/11/01	11,280	11,280	11,623	11,623	(0.15)	32	21K	235M
1384/10/28	11,083	11,083	11,640	11,640	(0.22)	24	18K	203M
1384/10/27	11,487	11,177	11,666	11,666	(0.84)	58	118K	1B
1384/10/26	11,196	11,196	11,765	11,765	(0.17)	28	14K	153M
1384/10/25	11,220	11,219	11,785	11,785	(0.2)	35	26K	293M
1384/10/24	11,270	11,270	11,893	11,809	(0.46)	52	58K	669M
1384/10/20	11,900	11,309	11,900	11,863	(0.34)	38	28K	323M
1384/10/19	11,977	11,648	11,977	11,904	(2.91)	55	241K	3B
1384/10/18	11,982	11,982	12,261	12,261	(2.78)	85	214K	3B
1384/10/17	12,102	12,102	12,612	12,612	(0.99)	64	76K	923M
1384/10/14	12,317	12,266	12,738	12,738	(1.34)	100	103K	1B
1384/10/13	12,318	12,316	12,911	12,911	(0.41)	43	32K	398M
1384/10/12	12,387	12,385	12,964	12,964	(0.55)	58	43K	535M
1384/10/11	12,922	12,400	13,036	13,036	(0.12)	43	13K	165M
1384/10/10	12,785	12,661	13,052	13,052	(2.06)	98	163K	2B
1384/10/07	12,771	12,771	13,327	13,327	(0.86)	77	66K	845M
1384/10/06	13,000	12,974	13,443	13,443	(1.56)	93	120K	2B
1384/10/05	13,849	13,175	13,868	13,656	(1.53)	86	130K	2B
1384/10/04	13,905	13,210	14,011	13,868	(0.23)	77	60K	827M
1384/10/03	13,997	13,835	14,021	13,900	0.47	124	154K	2B
1384/09/30	14,269	13,700	14,269	13,835	1.75	175	245K	3B
1384/09/29	13,537	13,350	13,737	13,597	3.93	177	331K	5B
1384/09/28	13,539	12,906	13,539	13,083	1.46	107	125K	2B
1384/09/27	12,900	12,732	13,100	12,895	(0.04)	71	41K	533M
1384/09/26	12,988	12,800	12,997	12,900	0.04	104	93K	1B
1384/09/23	13,000	12,500	13,200	12,895	0.28	110	109K	1B
1384/09/22	13,000	12,859	13,110	12,859	0.73	133	261K	3B
1384/09/21	12,623	12,623	13,247	12,766	1.15	139	161K	2B
1384/09/20	12,320	12,320	12,923	12,621	2.54	159	210K	3B
1384/09/19	12,310	12,103	12,310	12,308	4.98	400	723K	9B
1384/09/15	11,956	11,724	11,956	11,724	2.96	127	229K	3B
1384/09/14	11,598	11,387	11,598	11,387	3.09	107	238K	3B
1384/09/13	11,596	11,046	11,596	11,046	0.02	12	2K	24M
1384/09/12	11,586	11,044	11,586	11,044	0.08	12	7K	80M
1384/09/09	11,539	11,035	11,539	11,035	0.41	38	32K	369M
1384/09/08	11,784	10,990	12,105	10,990	2.14	67	74K	884M
1384/09/06	11,308	10,760	12,020	10,760	0.70	38	29K	344M
1384/09/05	11,120	10,685	11,267	10,685	0.86	50	58K	649M
1384/09/02	10,559	10,559	10,998	10,594	0.33	41	49K	526M
1384/09/01	10,468	10,369	10,600	10,559	(0.18)	51	44K	461M
1384/08/30	10,861	10,400	10,900	10,578	(0.01)	35	25K	269M
1384/08/29	10,722	10,579	11,059	10,579	0.44	43	639K	7B
1384/08/28	10,517	10,517	11,041	10,533	0.16	26	16K	179M
1384/08/25	10,511	10,511	10,900	10,516	0.04	29	18K	191M
1384/08/24	10,329	10,329	10,512	10,512	(0.26)	51	49K	502M
1384/08/23	10,333	10,333	10,539	10,539	(0.04)	18	7K	73M
1384/08/22	10,340	10,335	10,543	10,543	(0.02)	11	2K	23M
1384/08/21	10,342	10,342	10,545	10,545	(0.08)	19	14K	143M
1384/08/18	10,158	10,158	10,553	10,553	(1.3)	43	603K	6B
1384/08/17	10,243	10,182	10,692	10,692	(0.23)	34	477K	5B
1384/08/16	10,730	10,250	10,730	10,717	(0.22)	23	24K	252M
1384/08/15	10,745	10,427	10,745	10,741	(0.04)	18	13K	139M
1384/08/14	10,690	10,288	10,785	10,745	(0.74)	62	74K	775M
1384/08/11	10,461	10,460	10,825	10,825	(1.68)	75	141K	1B
1384/08/10	10,762	10,762	11,010	11,010	(2.81)	107	216K	2B
1384/08/09	11,100	10,785	11,328	11,328	(0.21)	24	17K	179M
1384/08/08	11,525	11,000	11,990	11,352	(1.49)	251	915K	10B
1384/08/07	10,942	10,942	11,748	11,524	2.99	243	315K	4B
1384/08/02	10,942	10,942	11,189	11,189	(2.85)	177	219K	2B
1384/08/01	11,034	11,034	11,517	11,517	(0.84)	81	64K	704M
1384/07/30	11,166	11,166	11,614	11,614	(1.18)	50	91K	1B
1384/07/27	11,169	11,169	11,753	11,753	(0.03)	7	2K	19M
1384/07/26	11,169	11,169	11,756	11,756	0.0	2	18	207K
1384/07/25	11,170	11,170	11,756	11,756	(0.01)	5	690	8M
1384/07/24	11,174	11,174	11,757	11,757	(0.04)	4	3K	32M
1384/07/23	11,174	11,174	11,762	11,762	0.0	2	15	173K
1384/07/20	11,174	11,174	11,762	11,762	0.0	2	232	3M
1384/07/19	11,177	11,177	11,762	11,762	(0.03)	6	2K	17M
1384/07/18	11,182	11,182	11,765	11,765	(0.04)	6	3K	33M
1384/07/17	11,190	11,190	11,770	11,770	(0.07)	14	5K	52M
1384/07/13	11,195	11,195	11,778	11,778	(0.05)	9	3K	39M
1384/07/12	11,201	11,201	11,784	11,784	(0.05)	8	4K	40M
1384/07/11	11,201	11,201	11,790	11,790	0.0	2	222	2M
1384/07/10	11,202	11,202	11,790	11,790	(0.01)	4	563	6M
1384/07/05	11,202	11,202	11,791	11,791	0.0	2	276	3M
1384/07/04	11,205	11,205	11,791	11,791	(0.03)	5	2K	19M
1384/07/03	11,205	11,205	11,794	11,794	0.0	3	124	1M
1384/07/02	11,212	11,212	11,794	11,794	(0.07)	5	5K	58M
1384/06/30	11,217	11,217	11,802	11,802	(0.04)	5	3K	34M
1384/06/28	11,219	11,219	11,807	11,807	(0.02)	4	1K	13M
1384/06/27	11,223	11,223	11,809	11,809	(0.03)	8	2K	27M
1384/06/26	11,231	11,231	11,813	11,813	(0.08)	5	5K	61M
1384/06/23	11,237	11,237	11,822	11,822	(0.05)	7	3K	38M
1384/06/21	11,239	11,239	11,828	11,828	(0.02)	7	1K	15M
1384/06/20	11,241	11,241	11,830	11,830	(0.02)	2	710	8M
1384/06/19	11,244	11,244	11,832	11,832	(0.03)	5	2K	20M
1384/06/16	11,248	11,248	11,835	11,835	(0.03)	8	2K	23M
1384/06/15	11,250	11,250	11,839	11,839	(0.03)	7	1K	16M
1384/06/14	11,255	11,255	11,842	11,842	(0.04)	7	3K	31M
1384/06/13	11,286	11,286	11,847	11,847	(0.27)	7	20K	231M
1384/06/12	11,290	11,290	11,879	11,879	(0.04)	9	3K	36M
1384/06/09	11,334	11,334	11,884	11,884	(0.39)	46	29K	334M
1384/06/08	11,367	11,367	11,930	11,930	(0.29)	18	22K	253M
1384/06/07	11,414	11,414	11,965	11,965	(0.41)	35	31K	356M
1384/06/06	11,462	11,462	12,014	12,014	(0.42)	34	32K	368M
1384/06/05	11,511	11,511	12,065	12,065	(0.42)	24	32K	372M
1384/06/02	11,556	11,556	12,116	12,116	(0.39)	13	30K	347M
1384/06/01	11,589	11,589	12,164	12,164	(0.28)	16	21K	246M
1384/05/31	11,658	11,658	12,198	12,198	(0.59)	23	46K	532M
1384/05/30	11,661	11,661	12,271	12,271	(0.02)	4	2K	18M
1384/05/29	11,665	11,665	12,274	12,274	(0.03)	4	2K	25M
1384/05/26	11,668	11,668	12,278	12,278	(0.03)	8	2K	22M
1384/05/25	11,697	11,697	12,282	12,282	(0.24)	10	18K	213M
1384/05/24	11,714	11,714	12,312	12,312	(0.15)	11	11K	127M
1384/05/23	11,725	11,725	12,330	12,330	(0.1)	13	7K	85M
1384/05/22	11,726	11,726	12,342	12,342	(0.01)	4	501	6M
1384/05/19	11,740	11,740	12,343	12,343	(0.11)	5	8K	100M
1384/05/18	11,743	11,743	12,357	12,357	(0.03)	4	2K	23M
1384/05/17	11,750	11,750	12,361	12,361	(0.06)	6	4K	47M
1384/05/16	11,754	11,754	12,368	12,368	(0.03)	8	2K	29M
1384/05/15	12,191	11,761	12,372	12,372	(0.06)	16	6K	75M
1384/05/12	12,410	11,788	12,410	12,379	(0.23)	37	21K	245M
1384/05/11	12,350	12,200	12,600	12,408	(4.93)	132	316K	4B
1384/04/13	12,964	12,670	13,490	13,052	0.68	130	292K	4B
1384/04/12	12,999	12,451	13,000	12,964	(0.07)	80	77K	991M
1384/04/11	13,005	12,801	13,100	12,973	0.11	83	108K	1B
1384/04/08	13,000	12,940	13,500	12,959	0.12	71	26K	339M
1384/04/07	12,942	12,942	13,090	12,944	0.02	86	33K	429M
1384/04/06	12,940	12,940	13,098	12,942	0.02	51	20K	265M
1384/04/05	13,149	12,923	13,500	12,940	0.12	65	39K	515M
1384/04/04	13,001	12,363	13,500	12,924	(0.68)	97	175K	2B
1384/04/01	12,972	12,972	13,344	13,013	0.32	58	55K	727M
1384/03/31	13,330	12,960	13,349	12,972	0.22	74	58K	764M
1384/03/30	13,368	12,944	13,527	12,944	0.47	86	56K	743M
1384/03/29	13,000	12,883	13,368	12,883	1.19	63	101K	1B
1384/03/28	12,948	12,600	13,228	12,732	1.06	106	123K	2B
1384/03/25	12,979	12,599	12,979	12,599	1.93	92	149K	2B
1384/03/24	12,848	12,361	12,848	12,361	1.01	82	78K	1B
1384/03/23	12,450	12,237	12,712	12,237	1.07	73	83K	1B
1384/03/22	12,100	12,100	12,650	12,107	0.48	99	62K	769M
1384/03/21	12,034	12,034	12,250	12,049	0.12	81	65K	792M
1384/03/18	12,005	12,005	12,298	12,034	0.49	101	366K	4B
1384/03/17	11,900	11,861	12,380	11,975	0.84	84	171K	2B
1384/03/16	12,002	11,790	12,050	11,875	0.26	100	118K	1B
1384/03/11	11,589	11,328	12,010	11,844	(0.56)	103	83K	964M
1384/03/10	11,870	11,608	11,911	11,911	(2.51)	101	194K	2B
1384/03/09	12,000	11,881	12,218	12,218	(2.3)	114	179K	2B
1384/03/08	12,600	12,110	12,600	12,506	(1.13)	116	354K	4B
1384/03/07	12,500	12,301	13,005	12,649	(24.25)	134	181K	2B
1384/01/31	16,094	15,991	16,699	16,699	(0.79)	57	170K	3B
1384/01/30	16,053	16,053	16,832	16,832	(0.38)	64	30K	489M
1384/01/29	16,150	16,096	16,897	16,897	(0.27)	54	28K	455M
1384/01/28	17,435	16,000	17,435	16,943	2.04	161	189K	3B
1384/01/27	17,393	16,605	17,393	16,605	0.24	20	19K	329M
1384/01/24	17,347	16,565	17,348	16,565	0.26	46	20K	350M
1384/01/23	16,805	16,401	17,132	16,522	1.26	147	355K	6B
1384/01/22	16,160	15,882	17,000	16,317	(2.39)	187	342K	6B
1384/01/21	15,942	15,942	16,717	16,717	(0.38)	32	29K	465M
1384/01/17	15,946	15,946	16,781	16,781	(0.02)	10	1K	22M
1384/01/16	15,974	15,974	16,785	16,785	(0.17)	11	13K	206M
1384/01/15	15,981	15,981	16,814	16,814	(0.05)	11	3K	55M
1384/01/14	16,017	16,017	16,822	16,822	(0.22)	19	17K	268M
1384/01/10	16,066	16,066	16,859	16,859	(0.31)	28	23K	375M
1384/01/09	16,112	16,112	16,911	16,911	(0.29)	12	22K	356M
1384/01/08	16,160	16,160	16,960	16,960	(0.29)	17	22K	361M
1384/01/07	16,175	16,175	17,010	17,010	(0.09)	6	7K	115M
1384/01/06	16,185	16,185	17,026	17,026	(0.06)	22	4K	69M
1383/12/26	16,207	16,207	17,036	17,036	(0.13)	26	10K	168M
1383/12/25	16,215	16,215	17,059	17,059	(0.05)	16	4K	59M
1383/12/24	16,230	16,230	17,068	17,068	(0.09)	17	7K	117M
1383/12/23	16,249	16,249	17,084	17,084	(0.12)	17	9K	146M
1383/12/22	16,263	16,263	17,104	17,104	(0.08)	18	6K	102M
1383/12/19	16,274	16,274	17,118	17,118	(0.07)	10	5K	82M
1383/12/18	16,304	16,304	17,130	17,130	(0.19)	15	14K	232M
1383/12/17	16,319	16,319	17,162	17,162	(0.09)	16	7K	109M
1383/12/16	16,333	16,333	17,177	17,177	(0.09)	13	7K	109M
1383/12/15	16,367	16,367	17,192	17,192	(0.21)	21	16K	257M
1383/12/12	16,438	16,438	17,228	17,228	(0.43)	51	33K	547M
1383/12/11	17,300	16,942	17,303	17,303	(0.03)	33	6K	108M
1383/12/10	16,950	16,483	17,349	17,308	(0.24)	116	20M	350B
1383/12/09	16,841	16,841	17,349	17,349	(2.13)	163	165K	3B
1383/12/08	16,950	16,950	17,727	17,727	(0.64)	33	49K	839M
1383/12/05	16,979	16,979	17,842	17,842	(0.17)	12	13K	217M
1383/12/04	16,990	16,990	17,872	17,872	(0.07)	10	5K	84M
1383/12/03	17,002	17,002	17,884	17,884	(0.07)	24	5K	86M
1383/11/28	17,341	17,341	17,896	17,896	(1.96)	60	151K	3B
1383/11/27	17,374	17,374	18,253	18,253	(0.19)	12	15K	254M
1383/11/26	17,886	17,886	18,288	18,288	(2.86)	179	220K	4B
1383/11/25	17,899	17,899	18,827	18,827	(0.07)	15	6K	102M
1383/11/24	18,138	18,138	18,841	18,841	(1.31)	142	101K	2B
1383/11/21	18,230	18,230	19,092	19,092	(0.51)	73	39K	706M
1383/11/20	18,571	18,571	19,189	19,189	(1.84)	161	141K	3B
1383/11/19	18,582	18,582	19,548	19,548	(0.06)	8	4K	83M
1383/11/18	18,585	18,585	19,560	19,560	(0.02)	6	820	15M
1383/11/17	18,592	18,592	19,563	19,563	(0.04)	8	3K	47M
1383/11/14	18,605	18,605	19,570	19,570	(0.07)	17	6K	102M
1383/11/13	18,620	18,620	19,584	19,584	(0.08)	27	6K	114M
1383/11/12	18,626	18,626	19,600	19,600	(0.03)	13	2K	40M
1383/11/11	18,631	18,631	19,606	19,606	(0.03)	9	2K	32M
1383/11/07	18,633	18,633	19,611	19,611	(0.01)	7	728	14M
1383/11/06	18,640	18,640	19,613	19,613	(0.04)	11	3K	59M
1383/11/05	18,644	18,644	19,621	19,621	(0.02)	5	1K	27M
1383/11/04	18,649	18,649	19,625	19,625	(0.03)	11	2K	32M
1383/11/03	18,655	18,655	19,630	19,630	(0.03)	8	2K	43M
1383/10/30	18,660	18,660	19,636	19,636	(0.03)	9	2K	44M
1383/10/29	18,805	18,805	19,642	19,642	(0.77)	17	59K	1B
1383/10/28	18,820	18,820	19,794	19,794	(0.08)	14	6K	116M
1383/10/27	18,821	18,821	19,810	19,810	(0.01)	7	135	3M
1383/10/26	18,838	18,838	19,811	19,811	(0.09)	16	7K	128M
1383/10/23	18,840	18,840	19,829	19,829	(0.01)	6	474	9M
1383/10/22	18,850	18,850	19,831	19,831	(0.06)	13	4K	79M
1383/10/21	18,858	18,858	19,842	19,842	(0.04)	9	3K	55M
1383/10/20	18,862	18,862	19,850	19,850	(0.02)	9	1K	25M
1383/10/19	18,871	18,871	19,854	19,854	(0.05)	18	4K	67M
1383/10/16	18,902	18,902	19,864	19,864	(0.16)	15	12K	233M
1383/10/15	18,919	18,919	19,896	19,896	(0.09)	9	7K	129M
1383/10/14	18,937	18,937	19,914	19,914	(0.1)	13	7K	133M
1383/10/13	18,961	18,961	19,933	19,933	(0.13)	22	9K	179M
1383/10/12	18,963	18,963	19,958	19,958	(0.02)	7	867	16M
1383/10/09	18,972	18,972	19,961	19,961	(0.05)	10	3K	66M
1383/10/08	18,987	18,987	19,970	19,970	(0.08)	19	6K	115M
1383/10/07	19,000	19,000	19,986	19,986	(0.07)	16	5K	95M
1383/10/06	19,000	19,000	19,999	19,999	0.0	3	271	5M
1383/10/05	19,006	19,006	19,999	19,999	(0.03)	9	3K	51M
1383/10/02	19,016	19,016	20,006	20,006	(0.05)	8	4K	71M
1383/10/01	19,025	19,025	20,016	20,016	(0.05)	10	4K	70M
1383/09/30	19,044	19,044	20,026	20,026	(0.1)	16	8K	146M
1383/09/29	19,074	19,074	20,046	20,046	(0.15)	22	12K	226M
1383/09/28	19,105	19,105	20,077	20,077	(0.16)	32	12K	235M
1383/09/25	19,137	19,137	20,110	20,110	(0.17)	19	13K	249M
1383/09/24	19,158	19,158	20,144	20,144	(0.11)	35	8K	160M
1383/09/23	19,210	19,188	20,166	20,166	(0.15)	22	12K	224M
1383/09/22	19,215	19,215	20,197	20,197	(0.14)	32	11K	209M
1383/09/21	19,342	19,250	20,226	20,226	(0.18)	37	14K	268M
1383/09/17	19,609	19,342	20,263	20,263	(0.48)	68	42K	828M
1383/09/16	20,001	19,404	20,360	20,360	(0.32)	90	46K	921M
1383/09/15	20,423	20,000	20,679	20,425	0.01	87	67K	1B
1383/09/14	20,689	20,423	20,790	20,423	0.13	89	53K	1B
1383/09/11	20,742	20,396	21,000	20,396	0.31	129	64K	1B
1383/09/10	20,102	20,102	20,760	20,332	1.30	112	151K	3B
1383/09/09	20,753	20,072	20,932	20,072	0.68	94	759K	16B
1383/09/08	20,200	19,770	20,758	19,936	0.84	107	2M	42B
1383/09/07	19,600	19,501	20,568	19,770	0.92	100	106K	2B
1383/09/04	19,802	19,589	20,000	19,589	0.43	133	90K	2B
1383/09/03	19,906	19,506	19,950	19,506	1.22	158	169K	3B
1383/09/02	19,599	19,270	20,000	19,270	0.65	123	76K	2B
1383/09/01	19,501	19,146	19,750	19,146	0.77	113	92K	2B
1383/08/30	19,197	18,999	19,490	18,999	0.75	130	305K	6B
1383/08/27	19,001	18,821	19,500	18,858	0.13	115	61K	1B
1383/08/26	18,738	18,700	19,003	18,833	0.45	172	1M	21B
1383/08/25	18,501	18,501	19,000	18,749	0.11	101	71K	1B
1383/08/23	18,863	18,200	18,863	18,728	4.25	347	440K	8B
1383/08/20	18,368	17,965	18,368	17,965	2.69	150	208K	4B
1383/08/19	18,051	17,494	18,051	17,494	1.76	68	136K	2B
1383/08/18	17,811	17,192	17,811	17,192	1.35	48	105K	2B
1383/08/17	17,012	16,963	17,300	16,963	1.17	135	2M	41B
1383/08/16	17,013	16,766	17,013	16,766	3.47	122	268K	5B
1383/08/13	16,953	16,203	16,953	16,203	0.35	58	28K	471M
1383/08/12	16,600	16,146	16,916	16,146	0.22	43	26K	431M
1383/08/11	16,000	16,000	16,500	16,111	0.0	38	18K	297M
1383/08/10	15,968	15,628	16,400	16,111	(0.1)	50	25K	397M
1383/08/09	16,787	15,989	16,787	16,127	0.86	118	92K	2B
1383/08/06	16,472	15,989	16,472	15,989	1.92	124	148K	2B
1383/08/05	16,468	15,688	16,468	15,688	0.03	11	2K	36M
1383/08/04	16,457	15,684	16,457	15,684	0.06	20	5K	87M
1383/08/03	16,446	15,674	16,446	15,674	0.07	16	5K	90M
1383/08/02	16,428	15,663	16,428	15,663	0.11	23	9K	144M
1383/07/29	15,651	15,646	16,397	15,646	0.19	47	33K	527M
1383/07/28	15,575	15,575	16,100	15,617	0.27	53	48K	763M
1383/07/27	15,601	15,575	15,999	15,575	0.11	34	24K	374M
1383/07/26	15,701	15,500	15,861	15,558	0.10	54	81K	1B
1383/07/25	15,600	15,543	15,750	15,543	0.02	37	15K	232M
1383/07/22	15,568	15,540	15,610	15,540	0.03	42	26K	404M
1383/07/21	15,537	15,200	15,581	15,536	(0.01)	65	28K	436M
1383/07/20	15,300	15,300	15,805	15,537	0.90	81	105K	2B
1383/07/19	15,018	15,018	15,398	15,398	(0.26)	49	29K	440M
1383/07/18	15,000	15,000	15,438	15,438	(0.21)	30	18K	268M
1383/07/15	14,999	14,825	15,470	15,470	(0.86)	89	45K	673M
1383/07/14	15,290	14,927	15,604	15,604	(0.69)	55	34K	508M
1383/07/13	15,075	15,074	15,712	15,712	(0.59)	46	29K	441M
1383/07/12	15,250	15,074	15,805	15,805	(0.39)	53	21K	312M
1383/07/11	15,250	15,250	15,867	15,867	(0.35)	46	19K	295M
1383/07/08	15,378	15,251	15,923	15,923	(0.81)	86	41K	628M
1383/07/07	15,563	15,378	16,053	16,053	(0.83)	59	39K	596M
1383/07/06	15,798	15,507	16,187	16,187	(0.83)	59	44K	683M
1383/07/05	16,095	15,977	16,323	16,323	(0.57)	51	51K	819M
1383/07/04	16,447	16,000	16,450	16,417	(0.01)	54	82K	1B
1383/07/01	16,470	16,000	16,480	16,419	(0.42)	147	40K	645M
1383/06/31	16,500	16,301	16,695	16,488	(0.02)	52	35K	579M
1383/06/30	16,298	16,104	16,800	16,491	(0.67)	75	290K	5B
1383/06/29	16,465	16,000	16,603	16,603	(1.29)	63	82K	1B
1383/06/28	16,638	16,069	16,820	16,820	(0.56)	35	30K	486M
1383/06/25	16,689	16,142	16,914	16,914	(0.45)	55	34K	559M
1383/06/24	16,999	16,150	16,999	16,991	(0.05)	23	7K	119M
1383/06/22	16,978	16,959	17,840	17,000	0.05	52	41K	701M
1383/06/21	16,423	16,344	17,100	16,991	(0.66)	62	40K	651M
1383/06/18	16,450	16,419	17,104	17,104	(0.37)	54	20K	327M
1383/06/17	16,500	16,429	17,167	17,167	(0.32)	49	17K	286M
1383/06/16	17,292	17,005	17,292	17,222	(0.41)	84	100K	2B
1383/06/15	17,231	17,231	17,586	17,293	0.36	97	48K	833M
1383/06/14	17,589	17,231	17,800	17,231	0.99	85	78K	1B
1383/06/11	17,592	17,062	17,600	17,062	1.23	98	65K	1B
1383/06/10	17,100	16,855	17,590	16,855	0.61	78	47K	813M
1383/06/08	17,250	16,753	17,400	16,753	0.62	71	41K	709M
1383/06/07	16,545	16,545	17,250	16,650	0.64	76	38K	656M
1383/06/04	16,510	16,500	17,000	16,544	0.21	126	54K	898M
1383/06/03	16,521	16,510	16,999	16,510	0.10	63	32K	530M
1383/06/02	15,520	15,520	17,000	16,494	0.97	81	157K	3B
1383/06/01	16,442	15,620	16,442	16,336	(0.64)	61	364K	6B
1383/05/31	16,490	16,442	17,000	16,442	0.09	107	25K	419M
1383/05/28	16,089	15,793	16,500	16,428	(1.18)	124	2M	31B
1383/05/27	16,096	16,096	16,985	16,624	(1.88)	146	6M	104B
1383/05/26	16,776	16,776	16,943	16,943	(4.05)	176	187K	3B
1383/05/25	16,867	16,867	17,658	17,658	(0.54)	50	25K	421M
1383/05/24	16,917	16,917	17,754	17,754	(0.3)	28	14K	230M
1383/05/21	17,078	16,985	17,807	17,807	(0.4)	52	19K	324M
1383/05/20	17,100	17,078	17,878	17,878	(0.55)	81	26K	444M
1383/05/19	17,998	17,400	18,000	17,976	(0.24)	45	134K	2B
1383/05/18	18,000	18,000	18,500	18,020	(44.09)	23	17K	307M
1383/04/17	32,500	31,441	33,000	32,228	(2.62)	354	173K	6B
1383/04/16	33,140	32,500	33,200	33,095	(0.13)	180	72K	2B
1383/04/15	32,999	32,804	33,600	33,138	0.21	187	211K	7B
1383/04/14	32,800	32,700	34,000	33,069	0.71	139	112K	4B
1383/04/13	32,800	32,704	33,500	32,837	0.14	86	44K	1B
1383/04/10	32,803	32,791	33,003	32,791	0.38	166	101K	3B
1383/04/09	33,840	32,667	33,845	32,667	0.25	85	38K	1B
1383/04/08	33,384	32,587	33,386	32,587	1.10	105	89K	3B
1383/04/07	32,000	32,000	33,380	32,234	1.39	173	81K	3B
1383/04/06	32,003	31,791	32,199	31,791	0.36	106	74K	2B
1383/04/03	31,626	31,626	32,439	31,678	0.16	112	50K	2B
1383/04/02	31,610	31,604	31,990	31,626	0.07	168	82K	3B
1383/04/01	31,112	31,112	31,604	31,604	(3.5)	164	162K	5B
1383/03/31	32,679	31,153	32,749	32,749	(0.13)	61	22K	708M
1383/03/30	32,974	32,500	32,975	32,792	0.0	145	81K	3B
1383/03/27	33,037	32,726	33,037	32,792	0.20	144	103K	3B
1383/03/26	32,999	32,550	33,489	32,726	0.27	124	72K	2B
1383/03/25	32,877	32,072	32,879	32,637	(3.33)	152	333K	11B
1383/03/24	33,490	32,499	33,760	33,760	(0.97)	111	56K	2B
1383/03/23	34,310	33,200	34,310	34,089	(0.24)	128	208K	7B
1383/03/20	34,550	33,510	34,900	34,170	0.01	138	78K	3B
1383/03/19	33,500	33,500	34,538	34,168	(1.21)	248	163K	6B
1383/03/18	34,538	33,995	34,586	34,586	(0.17)	88	34K	1B
1383/03/17	34,134	34,134	34,644	34,644	(3.58)	236	196K	7B
1383/03/16	35,000	34,365	35,930	35,930	(0.67)	135	41K	1B
1383/03/13	35,250	34,880	36,173	36,173	(0.43)	130	28K	991M
1383/03/12	36,300	35,498	36,390	36,330	(0.29)	143	35K	1B
1383/03/11	36,478	36,163	36,500	36,436	(0.12)	164	49K	2B
1383/03/10	36,005	36,000	36,999	36,478	0.61	228	146K	5B
1383/03/09	36,400	36,000	37,000	36,256	0.06	135	38K	1B
1383/03/06	36,800	36,233	37,110	36,233	0.71	216	212K	8B
1383/03/05	36,001	35,950	36,600	35,979	0.07	145	53K	2B
1383/03/04	34,000	34,000	36,327	35,954	3.92	199	247K	9B
1383/03/03	34,005	34,000	34,598	34,598	(0.46)	195	58K	2B
1383/03/02	34,000	34,000	34,880	34,758	(0.46)	138	59K	2B
1383/02/30	34,285	33,575	34,920	34,920	(1.19)	207	72K	2B
1383/02/29	34,700	34,029	35,342	35,342	(1.33)	117	64K	2B
1383/02/28	35,000	34,187	35,820	35,820	(0.46)	90	26K	901M
1383/02/27	35,936	34,600	35,986	35,986	(0.95)	144	65K	2B
1383/02/26	36,465	35,027	36,465	36,330	(0.37)	84	51K	2B
1383/02/23	36,800	35,990	36,800	36,466	(0.25)	156	39K	1B
1383/02/22	34,914	34,913	37,300	36,559	(0.52)	216	72K	3B
1383/02/21	36,240	35,100	36,750	36,750	(0.25)	83	21K	747M
1383/02/20	36,757	35,086	36,932	36,842	(0.24)	128	38K	1B
1383/02/19	36,999	36,759	38,000	36,932	0.04	132	32K	1B
1383/02/16	35,599	35,580	38,054	36,919	0.44	212	59K	2B
1383/02/15	36,400	35,400	36,756	36,756	(1.36)	157	67K	2B
1383/02/14	36,669	35,712	37,263	37,263	(0.87)	186	44K	2B
1383/02/13	36,293	36,293	37,591	37,591	(1.6)	189	80K	3B
1383/02/12	37,200	36,712	38,203	38,203	(1.14)	92	55K	2B
1383/02/09	37,385	37,156	38,644	38,644	(1.19)	163	55K	2B
1383/02/08	39,213	37,257	39,213	39,111	(0.27)	91	21K	810M
1383/02/07	39,228	38,901	39,490	39,215	(0.03)	297	347K	14B
1383/02/06	38,975	38,970	39,485	39,227	0.06	208	976K	38B
1383/02/05	39,000	38,689	39,202	39,202	(0.24)	167	52K	2B
1383/02/02	39,298	38,099	39,500	39,298	(0.56)	135	287K	11B
1383/01/30	40,000	39,000	40,000	39,518	(0.04)	80	26K	1B
1383/01/29	41,138	39,007	41,138	39,533	0.10	108	30K	1B
1383/01/26	39,190	39,190	41,140	39,495	0.78	211	48K	2B
1383/01/25	38,996	38,996	39,571	39,188	(0.06)	139	45K	2B
1383/01/24	38,500	38,399	39,212	39,212	(0.96)	304	98K	4B
1383/01/22	39,792	38,266	39,792	39,594	(1.7)	273	89K	3B
1383/01/19	39,698	38,803	40,280	40,280	(1.38)	272	72K	3B
1383/01/18	40,010	39,314	40,845	40,845	(1.3)	86	64K	3B
1383/01/17	41,450	41,139	41,450	41,383	(3.52)	13	3K	133M
1383/01/16	42,497	41,500	42,894	42,894	(0.19)	84	16K	659M
1383/01/15	43,080	42,003	43,080	42,975	(0.26)	237	36K	2B
1383/01/11	44,370	42,976	44,372	43,089	0.24	155	28K	1B
1383/01/10	44,906	42,987	44,906	42,987	0.51	92	19K	834M
1383/01/09	44,703	42,768	44,703	42,768	0.45	47	16K	706M
1383/01/08	43,015	42,575	44,000	42,575	0.26	98	19K	842M
1382/12/27	42,520	42,464	43,200	42,464	0.35	151	144K	6B
1382/12/26	42,041	42,041	42,835	42,314	0.65	177	82K	3B
1382/12/25	42,050	41,998	42,389	42,041	0.02	117	52K	2B
1382/12/24	41,240	41,000	42,032	42,032	(2.59)	132	128K	5B
1382/12/23	42,801	41,257	43,148	43,148	(0.64)	104	33K	1B
1382/12/20	43,249	42,800	43,448	43,425	(0.22)	101	286K	12B
1382/12/19	43,560	43,250	43,600	43,521	(0.09)	143	339K	15B
1382/12/18	43,751	43,500	43,751	43,562	(1.73)	151	2M	104B
1382/12/17	44,517	43,752	44,517	44,329	(0.42)	161	85K	4B
1382/12/16	44,401	44,389	45,000	44,515	1.38	159	174K	8B
1382/12/13	43,950	43,911	44,100	43,911	0.32	188	106K	5B
1382/12/10	43,900	43,700	44,001	43,770	0.08	119	46K	2B
1382/12/09	43,500	43,290	44,001	43,735	0.73	191	124K	5B
1382/12/06	42,950	42,603	43,419	43,419	(0.45)	123	59K	3B
1382/12/05	43,640	42,979	43,657	43,615	(0.1)	80	23K	1B
1382/12/04	44,340	43,657	44,340	43,657	0.06	91	19K	818M
1382/12/03	44,303	43,629	44,661	43,629	0.66	152	41K	2B
1382/12/02	43,250	43,250	44,500	43,341	0.21	78	22K	960M
1382/11/29	43,575	43,001	44,350	43,250	0.24	145	53K	2B
1382/11/28	42,500	42,451	43,600	43,145	0.03	92	55K	2B
1382/11/27	42,301	42,299	43,133	43,133	(0.71)	121	50K	2B
1382/11/26	43,200	42,200	43,850	43,441	(0.99)	120	56K	2B
1382/11/25	44,355	42,439	44,356	43,874	(1.09)	115	49K	2B
1382/11/20	44,751	44,100	44,990	44,356	0.01	147	291K	13B
1382/11/19	44,500	44,350	45,000	44,350	1.74	151	126K	6B
1382/11/18	42,999	42,000	44,408	43,591	3.07	237	519K	23B
1382/11/15	42,600	41,600	42,650	42,294	(0.44)	161	418K	18B
1382/11/14	42,478	42,201	43,200	42,480	(0.08)	153	91K	4B
1382/11/12	42,893	41,500	42,893	42,516	(0.88)	111	76K	3B
1382/11/11	42,740	42,471	43,215	42,893	(0.42)	174	141K	6B
1382/11/08	42,965	42,006	43,072	43,072	(0.7)	147	248K	11B
1382/11/07	43,199	42,800	43,374	43,374	(0.74)	180	671K	29B
1382/11/06	43,504	42,950	43,780	43,696	(0.67)	137	57K	2B
1382/11/05	43,762	43,196	43,989	43,989	(0.34)	211	254K	11B
1382/11/04	44,010	43,500	44,141	44,141	(0.28)	54	156K	7B
1382/11/01	44,009	44,007	44,264	44,264	(0.11)	142	39K	2B
1382/10/30	44,321	44,099	44,500	44,314	(0.02)	75	138K	6B
1382/10/29	44,400	44,002	44,417	44,322	(0.21)	154	67K	3B
1382/10/28	45,217	44,000	45,217	44,417	(1.84)	195	149K	7B
1382/10/27	45,537	45,199	45,538	45,251	0.12	200	54K	2B
1382/10/24	45,233	45,199	45,999	45,199	0.16	130	36K	2B
1382/10/23	44,358	44,357	46,000	45,129	(1.08)	188	266K	12B
1382/10/22	44,947	43,900	45,624	45,624	(1.21)	146	49K	2B
1382/10/21	45,800	44,500	46,183	46,183	(0.3)	95	24K	1B
1382/10/20	47,320	45,510	47,320	46,322	2.78	244	121K	6B
1382/10/17	46,819	45,067	46,819	45,067	1.07	149	37K	2B
1382/10/16	46,000	44,590	46,635	44,590	0.39	67	14K	664M
1382/10/15	44,750	44,415	46,000	44,415	0.48	142	37K	2B
1382/10/14	44,504	44,012	45,000	44,205	0.69	204	69K	3B
1382/10/13	44,123	43,901	44,400	43,901	0.43	303	66K	3B
1382/10/10	43,300	43,300	44,010	43,715	0.35	258	149K	7B
1382/10/09	43,500	43,200	43,600	43,563	(0.94)	138	130K	6B
1382/10/08	43,800	43,560	43,976	43,976	(0.6)	144	184K	8B
1382/10/07	44,308	43,002	44,308	44,242	(0.15)	85	31K	1B
1382/10/06	44,097	44,000	44,601	44,308	0.43	155	102K	5B
1382/10/03	44,113	43,999	44,314	44,117	0.01	179	66K	3B
1382/10/02	43,699	43,600	44,113	44,113	(0.29)	195	364K	16B
1382/10/01	44,000	43,500	44,242	44,242	(0.66)	166	65K	3B
1382/09/30	44,680	44,000	44,800	44,538	(0.25)	208	45K	2B
1382/09/26	44,499	43,230	44,912	44,648	(0.59)	172	327K	15B
1382/09/25	45,356	44,101	45,356	44,912	3.97	244	110K	5B
1382/09/24	42,406	42,398	44,488	43,197	1.95	157	58K	3B
1382/09/23	42,432	42,280	42,501	42,370	(0.15)	168	310K	13B
1382/09/22	42,500	42,001	43,021	42,432	0.16	193	87K	4B
1382/09/19	42,096	41,950	43,000	42,366	0.29	261	112K	5B
1382/09/18	43,006	42,070	43,006	42,244	(4.6)	186	509K	21B
1382/09/17	44,000	43,082	44,280	44,280	(2.36)	136	54K	2B
1382/09/16	46,101	44,000	46,690	45,349	1.98	268	123K	6B
1382/09/15	43,500	43,347	45,509	44,470	2.60	147	84K	4B
1382/09/12	44,643	42,800	44,643	43,342	1.94	188	438K	19B
1382/09/11	41,772	41,772	43,860	42,518	1.79	202	96K	4B
1382/09/10	42,000	34,500	43,880	41,772	24.55	298	425K	18B
1382/08/04	34,426	33,537	34,426	33,537	2.29	115	45K	2B
1382/08/03	32,787	32,787	32,787	32,787	5.00	307	725K	24B
1382/07/30	31,699	31,000	32,051	31,226	2.30	130	46K	1B
1382/07/29	30,220	30,220	31,699	30,525	1.00	92	29K	908M
1382/07/28	30,000	29,899	31,027	30,222	(3.53)	248	89K	3B
1382/07/27	30,838	30,038	31,327	31,327	(0.92)	71	20K	611M
1382/07/26	30,846	30,846	31,618	31,618	(2.62)	173	52K	2B
1382/07/23	31,501	31,027	32,469	32,469	(0.58)	17	12K	366M
1382/07/22	32,405	31,541	32,660	32,660	(1.63)	98	34K	1B
1382/07/21	32,887	32,000	33,201	33,201	(0.11)	29	5K	164M
1382/07/19	33,299	32,801	33,300	33,236	(0.23)	79	22K	718M
1382/07/16	33,500	33,000	33,500	33,311	(0.91)	118	56K	2B
1382/07/15	34,000	33,100	34,000	33,616	0.13	187	72K	2B
1382/07/14	32,900	32,900	34,030	33,573	2.05	170	84K	3B
1382/07/13	32,696	32,502	33,498	32,898	0.29	164	58K	2B
1382/07/12	32,999	32,500	32,999	32,803	(0.52)	114	101K	3B
1382/07/09	33,006	32,801	33,006	32,973	0.0	88	58K	2B
1382/07/08	32,672	32,672	34,000	32,973	(4.12)	316	231K	8B
1382/07/07	32,801	32,801	34,391	34,391	(0.39)	18	8K	255M
1382/07/06	34,145	33,077	34,539	34,527	(0.83)	46	20K	679M
1382/07/05	34,999	33,500	35,012	34,817	(0.75)	109	44K	2B
1382/07/01	35,139	33,466	35,139	35,080	4.82	248	304K	11B
1382/06/31	33,466	33,466	33,466	33,466	5.00	183	143K	5B
1382/06/30	31,555	31,501	32,636	31,873	2.54	146	74K	2B
1382/06/29	31,001	31,000	31,559	31,082	0.50	143	1M	33B
1382/06/26	30,493	30,475	31,300	30,928	1.49	161	148K	5B
1382/06/25	30,004	29,432	30,950	30,475	(1.63)	99	244K	8B
1382/06/24	31,006	30,956	31,211	30,979	(4.93)	326	332K	10B
1382/06/23	30,956	30,956	32,585	32,585	0.0	28	21K	654M
1382/06/22	32,585	30,956	32,585	32,585	0.0	28	27K	839M
1382/06/18	32,585	32,585	32,585	32,585	(5.0)	169	122K	4B
1382/06/17	34,299	34,299	34,299	34,299	(5.0)	5	559	19M
1382/06/16	34,299	34,299	36,104	36,104	0.0	19	7K	253M
1382/06/15	35,958	34,299	36,104	36,104	0.0	25	11K	382M
1382/06/12	36,092	35,968	36,120	36,104	0.0	99	39K	1B
1382/06/11	36,100	36,100	36,500	36,104	(4.99)	364	177K	6B
1382/06/10	38,000	38,000	38,000	38,000	(5.0)	26	10K	394M
1382/06/09	38,000	38,000	40,000	40,000	0.0	30	27K	1B
1382/06/08	38,000	38,000	40,000	40,000	0.0	40	12K	462M
1382/06/05	38,000	38,000	40,000	40,000	0.0	54	24K	930M
1382/06/04	38,000	38,000	40,000	40,000	0.0	19	4K	157M
1382/06/03	38,000	38,000	40,000	40,000	0.0	29	10K	366M
1382/06/02	38,000	38,000	40,000	40,000	0.0	47	18K	689M
1382/06/01	38,890	38,000	40,000	40,000	0.0	63	29K	1B
1382/05/29	39,998	38,000	40,000	40,000	0.0	114	77K	3B
1382/05/28	38,497	38,496	40,000	40,000	4.95	202	141K	6B
1382/05/27	35,994	35,990	38,200	38,115	5.88	283	107K	4B
1382/05/26	37,670	35,210	37,670	36,000	(4.63)	134	90K	3B
1382/05/25	38,490	37,300	39,001	37,749	(1.95)	161	154K	6B
1382/05/22	39,000	38,498	39,476	38,499	(1.28)	167	67K	3B
1382/05/21	39,000	38,130	39,900	39,000	0.0	242	167K	7B
1382/05/20	38,890	37,800	39,500	39,000	0.26	214	141K	5B
1382/05/19	39,965	38,015	40,000	38,900	(2.74)	164	163K	6B
1382/05/18	40,987	39,663	40,988	39,994	(2.43)	127	62K	2B
1382/05/15	39,999	39,511	41,003	40,990	3.74	213	202K	8B
1382/05/14	42,502	39,500	42,502	39,511	(7.04)	138	87K	4B
1382/05/13	41,999	41,997	43,500	42,502	1.20	170	335K	14B
1382/05/12	42,000	40,000	42,159	42,000	0.0	271	117K	5B
1382/05/08	42,002	39,629	43,203	42,000	11.28	354	173K	7B
1382/05/07	37,742	37,742	37,742	37,742	5.00	88	24K	909M
1382/05/06	35,945	35,945	35,945	35,945	5.00	37	13K	474M
1382/05/05	34,234	34,234	34,234	34,234	5.00	44	15K	511M
1382/05/01	31,150	31,052	32,604	32,604	5.00	27	11K	354M
1382/04/31	31,000	30,300	32,000	31,052	(38.99)	146	122K	4B
1382/04/11	51,140	50,820	51,602	50,900	0.16	367	626K	32B
1382/04/10	49,032	49,032	50,820	50,820	3.65	249	122K	6B
1382/04/09	49,299	48,600	49,299	49,030	(0.71)	215	148K	7B
1382/04/08	49,499	49,000	49,551	49,380	0.06	259	162K	8B
1382/04/07	48,400	48,400	49,391	49,350	1.96	195	109K	5B
1382/04/04	48,500	46,462	49,000	48,400	(1.02)	184	56K	3B
1382/04/03	49,999	48,500	50,000	48,900	(2.2)	148	443K	22B
1382/04/02	50,222	49,701	50,655	50,000	(0.41)	257	210K	10B
1382/04/01	48,780	48,780	51,217	50,208	2.93	215	1M	55B
1382/03/31	46,500	46,500	48,781	48,779	4.99	197	81K	4B
1382/03/28	45,877	45,877	46,550	46,459	2.17	154	83K	4B
1382/03/27	43,308	43,308	45,473	45,473	5.00	311	182K	8B
1382/03/26	43,224	41,610	44,147	43,308	0.19	391	278K	12B
1382/03/25	44,167	43,225	44,646	43,225	(5.0)	114	99K	4B
1382/03/24	46,990	45,500	47,000	45,500	(3.19)	125	75K	3B
1382/03/21	47,200	46,100	47,201	47,000	(0.42)	236	172K	8B
1382/03/20	47,512	47,001	47,610	47,200	0.43	227	131K	6B
1382/03/19	47,700	46,201	47,880	47,000	1.95	315	258K	12B
1382/03/18	48,617	46,100	48,617	46,100	(0.44)	336	331K	16B
1382/03/17	46,302	46,302	46,302	46,302	5.00	195	125K	6B
1382/03/13	42,100	42,099	44,098	44,098	5.00	268	170K	7B
1382/03/12	40,356	40,356	42,600	41,999	(1.13)	478	412K	17B
1382/03/11	44,688	42,480	44,699	42,480	(5.0)	226	263K	11B
1382/03/10	44,715	44,715	44,715	44,715	5.00	466	544K	24B
1382/03/07	42,586	42,586	42,586	42,586	5.00	277	160K	7B
1382/03/06	40,559	40,559	40,559	40,559	1.00	107	37K	1B
1382/03/05	40,158	40,158	40,158	40,158	1.00	103	22K	883M
1382/03/04	39,761	39,761	39,761	39,761	1.00	63	13K	521M
1382/03/03	39,368	39,368	39,368	39,368	1.00	53	15K	585M
1382/02/31	38,979	38,979	38,979	38,979	1.00	96	20K	798M
1382/02/30	38,594	38,594	38,594	38,594	1.00	64	12K	469M
1382/02/28	38,212	38,212	38,212	38,212	1.00	74	23K	879M
1382/02/27	37,834	37,834	37,834	37,834	1.00	64	19K	708M
1382/02/24	37,460	37,460	37,460	37,460	1.00	272	125K	5B
1382/02/23	37,090	37,090	37,090	37,090	1.00	78	18K	655M
1382/02/22	36,723	36,723	36,723	36,723	1.00	160	65K	2B
1382/02/21	36,360	36,360	36,360	36,360	1.00	99	39K	1B
1382/02/20	36,000	36,000	36,000	36,000	1.00	59	20K	724M
1382/02/17	35,644	35,644	35,644	35,644	1.00	55	16K	583M
1382/02/16	35,292	35,292	35,292	35,292	1.00	221	75K	3B
1382/02/15	34,943	34,943	34,943	34,943	1.00	208	84K	3B
1382/02/14	34,598	34,598	34,598	34,598	1.00	89	28K	972M
1382/02/13	34,256	34,256	34,256	34,256	1.00	126	57K	2B
1382/02/10	33,917	33,917	33,917	33,917	1.00	265	120K	4B
1382/02/09	33,582	33,582	33,582	33,582	1.00	77	20K	674M
1382/02/08	33,250	33,250	33,250	33,250	1.00	65	15K	509M
1382/02/07	32,921	32,921	32,921	32,921	1.00	112	27K	883M
1382/02/06	32,596	32,596	32,596	32,596	1.00	58	11K	366M
1382/02/02	32,274	32,274	32,274	32,274	1.00	148	40K	1B
1382/02/01	31,955	31,955	31,955	31,955	1.00	107	50K	2B
1382/01/31	31,639	31,639	31,639	31,639	1.00	69	19K	594M
1382/01/30	31,326	31,326	31,326	31,326	1.00	46	11K	354M
1382/01/27	31,016	31,016	31,016	31,016	1.00	94	28K	862M
1382/01/26	30,709	30,709	30,709	30,709	1.00	97	41K	1B
1382/01/25	30,405	30,405	30,405	30,405	1.00	100	33K	996M
1382/01/24	30,104	30,104	30,104	30,104	1.00	127	40K	1B
1382/01/23	29,806	29,806	29,806	29,806	1.00	56	12K	358M
1382/01/20	29,511	29,511	29,511	29,511	1.00	84	89K	3B
1382/01/19	29,219	29,219	29,219	29,219	1.00	100	154K	5B
1382/01/18	28,930	28,930	28,930	28,930	1.00	19	12K	358M
1382/01/17	28,644	28,644	28,644	28,644	1.00	48	66K	2B
1382/01/16	28,361	28,361	28,361	28,361	1.00	28	17K	487M
1381/12/28	28,081	28,081	28,081	28,081	1.00	6	4K	115M
1381/12/27	27,803	27,523	27,803	27,803	1.00	40	21K	575M
1381/12/26	27,528	27,528	27,528	27,528	1.00	180	573K	16B
1381/12/25	27,256	27,256	27,256	27,256	1.00	16	7K	200M
1381/12/24	26,987	26,987	26,987	26,987	1.00	12	6K	163M
1381/12/21	26,192	26,192	26,720	26,720	1.00	189	192K	5B
1381/12/20	26,456	26,456	26,456	26,456	(1.0)	9	10K	254M
1381/12/19	26,723	26,723	26,723	26,723	(1.0)	5	741	20M
1381/12/18	26,992	26,992	26,992	26,992	(1.0)	9	2K	63M
1381/12/17	27,264	27,264	27,264	27,264	(1.0)	12	2K	63M
1381/12/14	27,808	27,539	27,810	27,539	(1.0)	32	28K	782M
1381/12/13	28,090	27,817	28,095	27,817	(1.0)	55	15K	417M
1381/12/12	28,260	28,096	28,300	28,097	(0.51)	60	28K	799M
1381/12/11	27,927	27,927	28,491	28,242	0.12	91	44K	1B
1381/12/10	28,484	28,209	28,484	28,209	(1.0)	52	15K	414M
1381/12/07	28,506	28,400	28,506	28,493	(0.04)	58	18K	521M
1381/12/06	28,504	28,504	28,512	28,504	(1.0)	124	141K	4B
1381/12/05	28,791	28,791	28,791	28,791	(1.0)	13	17K	481M
1381/12/04	29,667	29,081	29,667	29,081	(1.0)	140	163K	5B
1381/12/03	29,374	29,374	29,374	29,374	1.00	217	319K	9B
1381/11/30	29,084	29,084	29,084	29,084	1.00	102	75K	2B
1381/11/29	28,797	28,797	28,797	28,797	1.00	47	27K	766M
1381/11/28	28,400	28,300	28,512	28,512	1.00	161	75K	2B
1381/11/27	28,012	28,012	28,576	28,230	(0.23)	555	848K	24B
1381/11/26	28,294	28,294	28,294	28,294	(1.0)	31	37K	1B
1381/11/21	28,579	28,579	28,579	28,579	(1.0)	9	18K	515M
1381/11/20	28,867	28,867	28,867	28,867	(1.0)	7	6K	177M
1381/11/19	29,158	29,158	29,158	29,158	(1.0)	18	29K	834M
1381/11/16	29,452	29,452	29,452	29,452	(1.0)	38	34K	1B
1381/11/15	29,749	29,749	29,749	29,749	(1.0)	21	39K	1B
1381/11/14	30,049	30,049	30,049	30,049	(1.0)	6	5K	164M
1381/11/13	30,352	30,352	30,352	30,352	(1.0)	4	2K	73M
1381/11/12	30,658	30,658	30,658	30,658	(1.0)	19	9K	261M
1381/11/09	30,967	30,967	30,967	30,967	(1.0)	14	12K	383M
1381/11/08	31,279	31,279	31,279	31,279	(1.0)	25	40K	1B
1381/11/06	31,594	31,594	31,594	31,594	(1.0)	7	2K	48M
1381/11/05	32,235	31,913	32,235	31,913	(1.0)	62	49K	2B
1381/11/02	32,235	32,235	32,235	32,235	1.00	69	71K	2B
1381/11/01	31,700	31,601	31,916	31,916	1.00	98	105K	3B
1381/10/30	31,623	30,997	31,623	31,600	0.93	171	190K	6B
1381/10/29	31,310	30,898	31,310	31,310	1.00	143	489K	15B
1381/10/28	29,585	27,500	31,000	31,000	14.84	85	42K	1B
1381/10/25	26,994	26,994	26,994	26,994	1.00	28	8K	222M
1381/10/24	26,727	26,727	26,727	26,727	1.00	95	57K	2B
1381/10/23	26,463	26,463	26,463	26,463	1.00	49	21K	556M
1381/10/22	26,201	26,201	26,201	26,201	1.00	54	21K	542M
1381/10/21	25,942	25,942	25,942	25,942	1.00	54	16K	419M
1381/10/18	25,686	25,686	25,686	25,686	1.00	42	13K	336M
1381/10/17	25,195	25,181	25,432	25,432	1.00	70	22K	556M
1381/10/16	25,211	25,181	25,434	25,181	(1.0)	88	38K	964M
1381/10/15	25,679	25,435	25,690	25,435	(0.99)	73	26K	671M
1381/10/14	25,452	25,452	25,711	25,690	(0.07)	126	76K	2B
1381/10/11	25,709	25,709	25,709	25,709	(1.0)	68	35K	889M
1381/10/10	26,095	25,968	26,095	25,968	(1.0)	9	5K	118M
1381/10/08	26,751	26,223	26,751	26,230	(0.97)	109	293K	8B
1381/10/07	26,487	26,487	26,487	26,487	1.00	70	40K	1B
1381/10/04	26,225	26,225	26,225	26,225	0.50	74	32K	833M
1381/10/03	25,839	25,837	26,095	26,095	0.50	233	503K	13B
1381/10/02	25,966	25,966	25,966	25,966	(1.0)	11	6K	156M
1381/10/01	26,230	26,228	26,250	26,228	(1.0)	31	15K	402M
1381/09/30	26,756	26,492	26,756	26,492	0.0	105	202K	5B
1381/09/27	26,230	26,230	26,492	26,492	1.00	57	24K	630M
1381/09/26	26,230	25,976	26,230	26,230	1.00	64	373K	10B
1381/09/25	25,971	25,714	25,971	25,971	1.00	78	43K	1B
1381/09/24	25,461	25,460	25,714	25,714	1.00	50	22K	560M
1381/09/23	25,206	24,956	25,460	25,460	1.00	171	106K	3B
1381/09/20	25,461	25,208	25,462	25,208	(1.0)	17	6K	148M
1381/09/19	25,717	25,459	25,973	25,462	(0.99)	200	290K	8B
1381/09/18	25,716	25,716	25,716	25,716	1.00	25	4K	108M
1381/09/17	25,462	25,462	25,462	25,462	1.00	35	15K	389M
1381/09/16	25,210	25,210	25,210	25,210	1.00	37	29K	730M
1381/09/13	24,961	24,961	24,961	24,961	1.00	33	15K	373M
1381/09/12	24,714	24,714	24,714	24,714	1.00	130	119K	3B
1381/09/11	24,470	24,470	24,470	24,470	1.00	21	9K	231M
1381/09/10	24,228	24,228	24,228	24,228	1.00	34	27K	643M
1381/09/09	23,752	23,752	23,989	23,989	1.00	72	19K	456M
1381/09/05	23,020	23,010	23,780	23,752	5.79	73	20K	483M
1381/08/28	22,552	22,451	22,555	22,451	(0.44)	66	23K	513M
1381/08/27	22,519	22,518	22,556	22,551	0.15	52	315K	7B
1381/08/26	22,518	22,518	22,518	22,518	1.00	62	45K	1B
1381/08/25	22,076	22,076	22,296	22,296	1.00	71	25K	563M
1381/08/22	22,296	22,076	22,296	22,076	(1.0)	6	2K	50M
1381/08/21	22,520	22,289	22,520	22,298	0.0	86	91K	2B
1381/08/20	22,298	22,298	22,298	22,298	1.00	53	53K	1B
1381/08/19	22,078	22,078	22,078	22,078	1.00	44	26K	580M
1381/08/18	21,860	21,860	21,860	21,860	1.00	24	10K	210M
1381/08/15	21,644	21,644	21,644	21,644	1.00	32	6K	136M
1381/08/14	21,430	21,430	21,430	21,430	1.00	42	60K	1B
1381/08/13	21,218	21,218	21,218	21,218	1.00	46	30K	639M
1381/08/12	21,000	21,000	21,008	21,008	1.00	55	23K	491M
1381/08/11	20,601	20,595	20,800	20,800	1.00	80	24K	487M
1381/08/08	20,600	20,595	20,603	20,595	(1.0)	102	55K	1B
1381/08/07	20,803	20,803	20,806	20,803	(1.0)	95	60K	1B
1381/08/06	21,896	21,013	21,896	21,013	(5.0)	93	39K	822M
1381/07/20	22,118	22,118	22,118	22,118	(1.0)	6	1K	28M
1381/07/17	22,341	22,341	22,341	22,341	(1.0)	24	83K	2B
1381/07/16	22,566	22,566	22,566	22,566	(1.0)	38	72K	2B
1381/07/15	22,800	22,790	22,800	22,793	(0.05)	124	307K	7B
1381/07/14	22,804	22,800	22,804	22,804	0.02	66	37K	833M
1381/07/10	22,794	22,792	22,800	22,800	0.04	77	85K	2B
1381/07/09	22,793	22,780	22,997	22,791	0.0	83	69K	2B
1381/07/08	22,566	22,566	22,791	22,791	1.00	113	84K	2B
1381/07/07	22,566	22,566	22,575	22,566	(1.0)	122	178K	4B
1381/07/06	22,793	22,793	22,794	22,793	(1.0)	114	129K	3B
1381/07/03	23,023	23,023	23,023	23,023	(1.0)	3	2K	36M
1381/07/02	23,407	23,255	23,450	23,255	(1.0)	7	2K	40M
1381/07/01	23,497	23,446	23,500	23,489	(0.05)	67	41K	973M
1381/06/31	23,349	23,300	23,500	23,500	0.62	58	1M	25B
1381/06/27	23,265	23,265	23,357	23,355	0.40	88	34K	802M
1381/06/26	22,803	22,803	23,263	23,263	1.00	172	151K	3B
1381/06/25	23,033	23,033	23,033	23,033	(1.0)	19	55K	1B
1381/06/24	23,345	23,265	23,346	23,265	(1.0)	66	54K	1B
1381/06/23	23,580	23,495	23,580	23,500	(0.34)	68	49K	1B
1381/06/20	23,580	23,550	23,637	23,580	(0.2)	137	127K	3B
1381/06/19	23,169	23,169	23,637	23,628	0.96	321	400K	9B
1381/06/18	23,403	23,403	23,403	23,403	(1.0)	27	23K	545M
1381/06/17	23,639	23,639	23,639	23,639	(1.0)	3	2K	36M
1381/06/16	23,877	23,877	23,877	23,877	(1.0)	5	2K	47M
1381/06/13	24,118	24,118	24,118	24,118	(1.0)	9	3K	77M
1381/06/12	24,853	24,361	24,853	24,361	(1.0)	157	167K	4B
1381/06/11	24,607	24,600	24,607	24,607	1.00	246	201K	5B
1381/06/10	24,364	24,364	24,364	24,364	1.00	75	25K	620M
1381/06/09	24,123	24,123	24,123	24,123	1.00	85	62K	1B
1381/06/06	23,885	23,885	23,885	23,885	1.00	30	9K	204M
1381/06/05	23,649	23,649	23,649	23,649	1.00	11	4K	104M
1381/06/04	23,415	23,415	23,415	23,415	1.00	37	13K	303M
1381/06/03	23,184	23,184	23,184	23,184	1.00	32	8K	192M
1381/06/02	22,955	22,955	22,955	22,955	1.00	46	8K	189M
1381/05/30	22,728	22,728	22,728	22,728	1.00	107	60K	1B
1381/05/29	22,503	22,503	22,503	22,503	2.50	33	13K	289M
1381/05/28	21,456	21,420	21,955	21,955	2.50	77	51K	1B
1381/05/27	20,801	20,800	21,420	21,420	2.50	135	63K	1B
1381/05/26	20,800	20,800	20,900	20,898	0.47	173	147K	3B
1381/05/23	20,010	20,000	20,999	20,800	(33.22)	113	61K	1B
1381/04/24	31,145	31,145	31,145	31,145	2.50	193	96K	3B
1381/04/23	30,386	30,386	30,386	30,386	2.50	335	249K	8B
1381/04/22	29,645	29,645	29,645	29,645	2.50	296	82K	2B
1381/04/19	28,922	28,922	28,922	28,922	2.50	134	35K	1B
1381/04/18	28,217	28,217	28,217	28,217	2.50	201	50K	1B
1381/04/17	27,529	27,529	27,529	27,529	2.50	116	31K	857M
1381/04/16	26,250	26,250	26,858	26,858	2.50	157	51K	1B
1381/04/15	26,012	26,012	26,310	26,203	0.73	165	54K	1B
1381/04/12	26,609	26,004	26,609	26,012	0.20	154	122K	3B
1381/04/11	25,960	25,960	25,960	25,960	2.50	113	30K	787M
1381/04/10	24,714	24,714	25,327	25,327	2.50	125	49K	1B
1381/04/09	24,150	24,135	24,710	24,710	2.50	110	29K	709M
1381/04/08	23,852	23,641	24,108	24,108	1.30	92	2M	48B
1381/04/05	23,689	23,658	23,890	23,798	0.76	54	20K	478M
1381/04/04	23,608	23,608	23,618	23,618	0.04	41	9K	215M
1381/04/03	23,375	23,375	23,608	23,608	1.00	25	10K	233M
1381/04/02	23,303	23,252	23,375	23,375	0.57	54	2M	47B
1381/04/01	23,360	23,240	23,365	23,243	(0.52)	57	46K	1B
1381/03/29	23,150	23,134	23,365	23,365	1.00	63	24K	547M
1381/03/28	22,915	22,915	23,134	23,134	1.00	47	23K	525M
1381/03/27	22,725	22,725	22,905	22,905	0.79	55	56K	1B
1381/03/26	22,500	11,863	22,725	22,725	1.00	2,944	947K	15B
1381/03/25	22,480	22,479	22,501	22,500	0.0	62	56K	1B
1381/03/22	22,497	22,488	22,500	22,500	0.0	76	72K	2B
1381/03/21	22,500	22,495	22,500	22,500	0.0	71	86K	2B
1381/03/20	22,502	22,303	22,504	22,500	(0.02)	71	153K	3B
1381/03/19	22,503	22,500	22,505	22,504	0.02	59	160K	4B
1381/03/18	22,450	22,275	22,504	22,500	0.0	86	196K	4B
1381/03/13	22,536	22,500	22,710	22,500	(0.11)	76	166K	4B
1381/03/12	22,537	22,499	22,537	22,524	(0.08)	102	276K	6B
1381/03/11	22,525	22,525	22,601	22,543	0.08	75	76K	2B
1381/03/08	22,739	22,525	22,739	22,525	(1.0)	73	118K	3B
1381/03/07	22,543	22,543	22,759	22,752	(0.08)	75	84K	2B
1381/03/06	23,000	22,770	23,095	22,770	(1.0)	83	104K	2B
1381/03/05	23,069	23,000	23,069	23,000	(0.49)	88	58K	1B
1381/03/04	23,122	23,113	23,123	23,113	(0.03)	9	2K	35M
1381/03/01	23,120	23,119	23,125	23,121	0.0	95	244K	6B
1381/02/31	23,340	23,121	23,350	23,121	(0.98)	47	25K	585M
1381/02/30	23,350	23,117	23,350	23,350	0.0	115	164K	4B
1381/02/29	23,567	23,330	23,567	23,350	0.07	167	639K	15B
1381/02/28	23,334	23,334	23,334	23,334	1.00	45	12K	285M
1381/02/25	23,103	23,103	23,103	23,103	1.00	192	2M	48B
1381/02/24	22,875	22,875	22,875	22,875	1.00	126	287K	7B
1381/02/22	22,649	22,649	22,649	22,649	1.00	131	366K	8B
1381/02/18	22,206	22,203	22,425	22,425	1.00	143	189K	4B
1381/02/17	22,203	22,203	22,205	22,203	(1.0)	121	89K	2B
1381/02/16	22,450	22,427	22,450	22,427	(1.0)	105	75K	2B
1381/02/15	22,850	22,653	22,850	22,653	(1.0)	141	104K	2B
1381/02/14	23,000	22,870	23,000	22,881	(0.56)	105	71K	2B
1381/02/11	23,000	23,000	23,232	23,010	(0.95)	90	604K	14B
1381/02/10	23,232	23,228	23,331	23,230	0.0	114	307K	7B
1381/02/09	23,230	23,130	23,321	23,230	(0.43)	142	80K	2B
1381/02/08	23,340	23,330	23,400	23,330	(1.0)	100	111K	3B
1381/02/07	23,565	23,565	23,565	23,565	(0.01)	103	123K	3B
1381/02/04	23,567	23,567	23,571	23,567	(0.01)	213	166K	4B
1381/02/03	23,571	23,569	23,571	23,569	(0.01)	12	4K	97M
1381/02/02	23,569	23,568	23,571	23,571	0.01	129	115K	3B
1381/02/01	23,569	23,569	23,570	23,569	(0.01)	252	393K	9B
1381/01/31	23,573	23,569	23,573	23,571	0.0	129	109K	3B
1381/01/28	23,569	23,569	23,572	23,571	0.0	228	189K	4B
1381/01/27	23,571	23,571	23,575	23,571	(0.01)	166	87K	2B
1381/01/26	23,574	23,573	23,574	23,573	0.99	133	95K	2B
1381/01/25	23,341	23,341	23,341	23,341	1.00	132	675K	16B
1381/01/24	23,000	22,998	23,110	23,110	0.43	131	52K	1B
1381/01/21	23,010	22,780	23,020	23,012	0.01	143	157K	4B
1381/01/20	23,356	22,895	23,356	23,010	(0.5)	204	125K	3B
1381/01/19	22,500	19,100	23,125	23,125	21.07	133	61K	1B
1380/11/16	19,100	19,100	19,100	19,100	(1.0)	4	1K	19M
1380/11/15	19,292	19,292	19,292	19,292	(1.0)	4	2K	36M
1380/11/13	19,568	19,486	19,572	19,486	(0.44)	53	36K	695M
1380/11/10	19,570	19,568	19,572	19,572	0.0	67	68K	1B
1380/11/09	19,571	19,571	19,573	19,572	0.01	86	133K	3B
1380/11/08	19,550	19,550	19,610	19,571	0.21	81	68K	1B
1380/11/07	19,451	19,451	19,530	19,530	0.62	64	24K	462M
1380/11/06	19,359	19,350	19,409	19,409	0.16	67	75K	1B
1380/11/03	19,293	19,293	19,380	19,378	0.40	84	82K	2B
1380/11/02	19,399	19,227	19,399	19,300	(0.62)	73	51K	975M
1380/11/01	19,432	19,397	19,436	19,421	(0.07)	148	372K	7B
1380/10/30	19,501	19,429	19,501	19,434	0.65	151	637K	12B
1380/10/29	19,308	19,308	19,308	19,308	1.00	35	13K	256M
1380/10/26	19,117	19,117	19,117	19,117	1.00	35	11K	206M
1380/10/25	18,928	18,928	18,928	18,928	1.00	43	24K	454M
1380/10/24	18,600	18,600	18,741	18,741	1.00	83	46K	852M
1380/10/23	18,521	9,778	18,556	18,556	0.19	66	68K	1B
1380/10/22	18,501	18,500	18,521	18,521	0.09	90	102K	2B
1380/10/18	18,501	18,499	18,550	18,504	0.02	106	51K	934M
1380/10/17	18,452	18,450	18,502	18,500	0.0	132	195K	4B
1380/10/16	18,499	18,445	18,500	18,500	0.0	199	283K	5B
1380/10/15	17,901	17,900	18,510	18,500	(1.06)	138	228K	4B
1380/10/12	18,835	17,200	18,835	18,698	4.23	248	355K	7B
1380/10/11	17,109	17,109	17,939	17,939	5.00	108	185K	3B
1380/10/03	17,085	17,085	17,085	17,085	1.00	113	172K	3B
1380/10/02	16,916	16,916	16,916	16,916	1.00	46	63K	1B
1380/10/01	16,749	16,749	16,749	16,749	0.99	63	65K	1B
1380/09/28	16,584	16,584	16,584	16,584	1.00	69	63K	1B
1380/09/27	16,420	16,420	16,420	16,420	1.00	56	63K	1B
1380/09/26	16,258	16,258	16,258	16,258	0.99	72	57K	930M
1380/09/24	16,098	15,940	16,098	16,098	1.00	67	67K	1B
1380/09/21	15,786	15,786	15,939	15,939	0.99	83	90K	1B
1380/09/20	15,626	8,391	15,782	15,782	1.00	165	124K	2B
1380/09/19	15,477	15,474	15,626	15,626	1.00	77	80K	1B
1380/09/18	15,319	15,319	15,472	15,472	1.00	87	64K	992M
1380/09/17	15,170	15,116	15,319	15,319	1.00	56	148K	2B
1380/09/14	15,023	15,001	15,168	15,168	1.00	72	75K	1B
1380/09/13	14,950	14,950	15,103	15,018	0.43	93	114K	2B
1380/09/12	14,810	14,810	14,954	14,954	1.00	67	110K	2B
1380/09/11	14,701	14,580	14,847	14,806	0.72	75	212K	3B
1380/09/10	14,651	14,507	14,799	14,700	0.32	207	533K	8B
1380/09/07	14,653	14,653	14,653	14,653	(1.0)	6	9K	132M
1380/09/06	14,880	14,801	14,950	14,801	(1.0)	40	67K	1000M
1380/09/05	15,009	14,862	15,009	14,950	0.60	184	388K	6B
1380/09/04	14,861	14,861	14,861	14,861	1.00	103	168K	2B
1380/09/03	14,714	14,714	14,714	14,714	1.00	22	5K	73M
1380/08/30	14,216	14,216	14,569	14,569	2.50	180	697K	10B
1380/08/29	14,202	14,200	14,214	14,214	0.08	32	8K	110M
1380/08/28	14,304	14,180	14,304	14,203	(0.89)	52	32K	457M
1380/08/27	14,378	14,330	14,378	14,330	(0.62)	14	4K	61M
1380/08/26	14,433	14,419	14,480	14,420	(0.12)	20	6K	86M
1380/08/23	14,425	14,419	14,439	14,438	0.08	49	24K	349M
1380/08/22	14,426	14,400	14,452	14,426	0.0	52	40K	576M
1380/08/21	14,400	14,400	14,427	14,426	0.04	60	42K	599M
1380/08/20	14,455	14,398	14,460	14,420	(0.24)	40	49K	707M
1380/08/19	14,490	14,401	14,490	14,454	(0.27)	66	132K	2B
1380/08/16	14,399	14,399	14,643	14,493	(0.04)	53	57K	830M
1380/08/15	14,500	14,355	14,500	14,499	(0.01)	64	46K	657M
1380/08/14	14,200	14,200	14,500	14,500	2.11	119	140K	2B
1380/08/13	14,080	14,000	14,200	14,200	1.43	51	29K	406M
1380/08/12	14,000	13,999	14,001	14,000	0.0	48	37K	521M
1380/08/09	13,999	13,994	14,000	14,000	0.0	61	31K	436M
1380/08/08	13,853	13,853	14,000	14,000	1.06	64	22K	300M
1380/08/07	13,798	13,510	13,853	13,853	0.01	56	33K	459M
1380/08/06	14,001	13,850	14,001	13,852	(1.06)	95	43K	602M
1380/08/05	14,100	14,001	14,101	14,001	(1.35)	91	68K	951M
1380/08/02	13,920	13,904	14,193	14,193	2.50	39	17K	240M
1380/08/01	13,847	13,515	13,847	13,847	2.49	69	238K	3B
1380/07/30	13,220	13,188	13,510	13,510	2.50	40	9K	118M
1380/07/29	12,902	12,902	13,181	13,181	2.50	28	10K	129M
1380/07/28	12,705	12,689	12,860	12,860	1.35	36	18K	228M
1380/07/25	12,607	12,607	12,690	12,689	0.67	37	11K	143M
1380/07/24	12,599	12,594	12,650	12,605	0.04	64	20K	251M
1380/07/22	12,589	12,588	12,603	12,600	0.01	68	31K	385M
1380/07/21	12,598	12,353	12,620	12,599	(0.24)	63	49K	612M
1380/07/18	12,668	12,597	12,668	12,629	(0.32)	49	42K	536M
1380/07/17	12,640	12,640	12,670	12,670	0.0	82	50K	628M
1380/07/16	12,673	12,517	12,675	12,670	0.0	61	22K	281M
1380/07/15	12,668	12,665	12,672	12,670	0.0	54	14K	172M
1380/07/14	12,655	12,652	12,670	12,670	0.13	34	142K	2B
1380/07/11	12,639	12,600	12,700	12,654	0.11	67	294K	4B
1380/07/10	12,500	12,499	12,640	12,640	1.12	68	35K	443M
1380/07/08	12,498	12,345	12,551	12,500	(0.79)	72	33K	413M
1380/07/07	12,658	12,550	12,658	12,599	(0.47)	54	24K	301M
1380/07/04	12,300	12,300	12,658	12,658	2.49	47	29K	365M
1380/07/03	12,311	12,280	12,350	12,350	0.32	103	51K	623M
1380/07/02	12,281	12,280	12,311	12,311	0.09	51	23K	285M
1380/07/01	12,280	12,203	12,302	12,300	0.0	37	12K	148M
1380/06/31	12,100	12,100	12,300	12,300	1.65	43	29K	352M
1380/06/28	11,999	11,999	12,100	12,100	0.83	73	45K	542M
1380/06/27	11,999	11,861	12,000	12,000	0.01	72	101K	1B
1380/06/26	11,848	11,848	12,000	11,999	(1.24)	58	93K	1B
1380/06/25	12,438	12,150	12,439	12,150	(2.32)	36	17K	211M
1380/06/24	12,440	12,425	12,450	12,439	(0.02)	53	21K	263M
1380/06/21	12,435	12,435	12,450	12,441	(2.45)	76	32K	396M
1380/06/20	12,743	12,740	12,753	12,753	0.13	47	13K	167M
1380/06/19	12,666	12,663	12,736	12,736	0.58	55	18K	223M
1380/06/18	12,650	12,559	12,665	12,663	0.90	62	15K	194M
1380/06/17	12,527	12,504	12,550	12,550	0.40	47	9K	110M
1380/06/14	12,297	12,248	12,500	12,500	1.63	76	23K	283M
1380/06/13	12,339	12,150	12,350	12,300	(0.4)	116	42K	512M
1380/06/12	12,600	12,350	12,600	12,350	(5.0)	86	24K	298M
1380/06/11	13,140	13,000	13,140	13,000	(1.14)	4	1K	18M
1380/06/10	13,252	13,150	13,254	13,150	(0.78)	36	11K	145M
1380/06/07	12,593	12,592	13,254	13,254	0.0	104	31K	409M
1380/06/06	13,393	13,254	13,400	13,254	(1.71)	63	22K	289M
1380/06/05	13,500	13,485	13,500	13,485	(0.11)	31	11K	148M
1380/06/04	13,499	13,216	13,500	13,500	0.0	89	46K	626M
1380/06/03	13,500	13,200	13,500	13,500	2.27	130	48K	648M
1380/05/31	12,464	12,463	13,200	13,200	4.35	213	89K	1B
1380/05/30	12,464	12,464	12,796	12,650	(3.57)	209	122K	2B
1380/05/29	13,119	13,119	13,119	13,119	(2.5)	31	15K	197M
1380/05/28	13,701	13,455	13,701	13,455	(2.5)	123	57K	765M
1380/05/27	13,802	13,650	13,990	13,800	(1.43)	96	70K	962M
1380/05/24	14,000	13,701	14,000	14,000	(0.34)	157	122K	2B
1380/05/23	14,044	14,000	14,080	14,048	0.03	178	53K	742M
1380/05/22	14,300	14,040	14,300	14,044	(2.13)	87	28K	392M
1380/05/21	14,301	14,260	14,410	14,350	(0.35)	139	60K	858M
1380/05/20	14,407	14,394	14,411	14,400	(0.07)	163	103K	1B
1380/05/17	14,260	14,242	14,410	14,410	1.04	206	117K	2B
1380/05/16	14,327	14,203	14,410	14,261	(1.03)	121	43K	611M
1380/05/15	14,189	14,189	14,420	14,410	0.07	243	97K	1B
1380/05/14	14,551	14,189	14,555	14,400	(1.04)	274	173K	3B
1380/05/13	14,550	14,498	14,600	14,551	0.01	245	62K	907M
1380/05/10	14,550	14,521	14,590	14,550	0.20	286	86K	1B
1380/05/09	14,995	14,521	15,265	14,521	(2.5)	226	112K	2B
1380/05/08	14,530	14,530	14,893	14,893	2.50	152	165K	2B
1380/05/07	14,534	10,700	14,550	14,530	26.60	172	116K	2B
1380/04/09	11,440	11,375	11,477	11,477	0.99	153	60K	687M
1380/04/06	11,252	11,250	11,364	11,364	1.00	119	61K	692M
1380/04/05	11,223	11,223	11,252	11,252	(0.74)	137	72K	808M
1380/04/04	11,428	11,336	11,428	11,336	(1.0)	20	8K	95M
1380/04/03	11,500	11,450	11,501	11,450	(0.43)	49	14K	166M
1380/04/02	11,449	11,446	11,511	11,500	0.51	62	33K	385M
1380/03/30	11,332	11,301	11,442	11,442	0.99	80	42K	478M
1380/03/29	11,300	11,300	11,350	11,330	0.27	53	17K	191M
1380/03/28	11,201	11,121	11,301	11,299	0.87	67	26K	298M
1380/03/27	11,200	11,089	11,201	11,201	0.0	100	83K	929M
1380/03/26	11,121	11,121	11,207	11,201	0.02	67	33K	368M
1380/03/23	11,199	11,199	11,199	11,199	0.99	88	65K	726M
1380/03/22	10,980	10,980	11,089	11,089	0.99	62	26K	290M
1380/03/21	10,970	10,970	11,000	10,980	0.0	62	32K	351M
1380/03/19	10,950	10,871	10,980	10,980	0.0	61	36K	393M
1380/03/16	10,876	10,876	10,985	10,980	(0.05)	128	70K	760M
1380/03/13	10,985	10,985	11,093	10,985	(0.98)	9	3K	33M
1380/03/12	11,100	11,088	11,200	11,094	(0.95)	36	15K	169M
1380/03/09	11,228	11,199	11,250	11,200	(0.25)	57	21K	232M
1380/03/08	11,250	11,219	11,250	11,228	0.14	57	30K	335M
1380/03/07	11,169	11,163	11,250	11,212	0.38	58	37K	417M
1380/03/06	11,120	11,102	11,213	11,169	0.60	36	137K	2B
1380/03/05	11,037	11,032	11,102	11,102	0.63	59	27K	302M
1380/03/02	11,015	10,903	11,039	11,032	0.17	63	30K	333M
1380/02/31	10,950	10,950	11,013	11,013	1.00	66	59K	645M
1380/02/30	10,902	10,899	10,909	10,904	0.05	72	36K	392M
1380/02/29	10,900	10,893	10,900	10,899	0.06	41	20K	219M
1380/02/26	10,854	10,854	10,893	10,893	0.38	58	35K	381M
1380/02/25	10,808	5,926	10,852	10,852	0.47	313	99K	783M
1380/02/23	10,730	10,730	10,802	10,801	0.64	77	53K	568M
1380/02/22	10,729	10,653	10,734	10,732	0.0	62	40K	427M
1380/02/19	10,629	10,628	10,732	10,732	1.00	81	57K	606M
1380/02/18	10,620	10,610	10,626	10,626	0.08	76	66K	699M
1380/02/17	10,605	10,602	10,617	10,617	0.11	47	21K	219M
1380/02/16	10,600	10,550	10,606	10,605	0.03	62	22K	229M
1380/02/15	10,599	10,551	10,618	10,602	(0.13)	67	53K	567M
1380/02/12	10,512	10,512	10,616	10,616	1.00	126	176K	2B
1380/02/11	10,511	10,511	10,511	10,511	1.00	76	108K	1B
1380/02/10	10,407	10,407	10,407	10,407	1.00	41	15K	161M
1380/02/09	10,304	10,304	10,304	10,304	1.00	68	34K	350M
1380/02/08	10,202	10,202	10,202	10,202	1.00	25	9K	90M
1380/02/05	10,100	5,551	10,101	10,101	1.00	46	15K	141M
1380/02/04	10,000	9,984	10,050	10,001	0.30	50	54K	545M
1380/02/03	9,950	9,920	10,000	9,971	0.11	55	78K	776M
1380/02/02	9,920	9,915	10,000	9,960	0.47	82	110K	1B
1380/02/01	9,912	9,910	10,000	9,913	0.05	59	37K	369M
1380/01/29	9,860	9,860	9,908	9,908	1.00	50	1M	10B
1380/01/28	9,725	9,610	9,900	9,810	0.84	65	40K	387M
1380/01/27	9,721	9,456	9,801	9,728	5.09	82	41K	404M
1380/01/25	9,252	9,221	9,257	9,257	0.59	65	49K	453M
1380/01/22	9,180	9,180	9,205	9,203	0.47	49	21K	194M
1380/01/21	9,180	9,160	9,181	9,160	(0.09)	32	14K	132M
1380/01/20	9,160	9,160	9,168	9,168	0.09	14	3K	30M
1380/01/19	9,154	9,150	9,160	9,160	0.11	8	3K	30M
1380/01/18	9,007	9,006	9,151	9,150	1.64	13	9K	82M
1380/01/14	9,050	9,001	9,050	9,002	(0.53)	10	10K	94M
1380/01/11	9,001	9,000	9,050	9,050	0.56	12	9K	81M
1380/01/08	9,120	9,000	9,130	9,000	(1.51)	19	11K	99M
1380/01/07	9,140	9,130	9,140	9,138	(0.1)	4	1K	11M
1380/01/06	9,147	9,147	9,147	9,147	(0.02)	1	50	457K
1380/01/05	9,150	9,148	9,150	9,149	(0.01)	5	864	8M