Name: سیمانهگمتان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان‌هگمتان
سهگمت(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	135,900	135,900	138,300	136,000	(2.93)	832	2M	209B
1405/06/28	147,700	139,900	147,700	140,100	(2.84)	879	2M	282B
1405/06/25	145,700	142,200	147,900	144,200	(0.83)	631	953K	137B
1405/06/24	147,200	143,500	147,400	145,400	(0.75)	1,008	2M	229B
1405/06/23	146,700	146,300	148,000	146,500	(2.85)	536	545K	80B
1405/06/22	149,000	148,500	152,400	150,800	1.89	975	2M	234B
1405/06/21	149,800	146,600	149,900	148,000	0.20	893	1M	188B
1405/06/18	149,000	145,600	149,900	147,700	0.75	993	1M	184B
1405/06/17	146,700	144,100	146,700	146,600	2.88	1,112	2M	357B
1405/06/16	141,900	141,900	142,500	142,500	2.96	760	2M	343B
1405/06/15	137,900	134,700	138,700	138,400	2.75	770	3M	352B
1405/06/14	137,300	133,300	137,900	134,700	0.60	843	1M	142B
1405/06/11	133,600	133,600	137,300	133,900	(2.76)	770	1M	147B
1405/06/10	137,000	132,500	139,600	137,700	1.47	782	1M	162B
1405/06/09	134,400	134,400	138,300	135,700	(2.02)	1,173	2M	217B
1405/06/08	140,900	137,000	141,900	138,500	(0.22)	996	1M	170B
1405/06/07	140,900	137,000	141,900	138,500	(0.22)	996	1M	170B
1405/06/04	138,500	138,300	140,000	138,800	0.73	959	2M	218B
1405/06/03	132,400	132,400	138,400	137,800	2.53	569	918K	126B
1405/06/02	133,000	131,600	135,500	134,400	1.74	463	840K	113B
1405/06/01	131,100	129,500	136,500	132,100	(1.05)	807	920K	122B
1405/05/31	133,800	132,200	133,900	133,500	2.69	655	998K	133B
1405/05/28	130,000	128,000	132,800	130,000	(0.99)	519	496K	65B
1405/05/27	131,400	130,600	134,000	131,300	(2.45)	936	1M	145B
1405/05/26	136,100	131,400	136,900	134,600	1.20	945	1M	165B
1405/05/25	127,000	127,000	134,500	133,000	1.84	678	1M	134B
1405/05/24	133,100	130,600	133,300	130,600	(2.97)	769	985K	129B
1405/05/21	134,000	133,100	137,500	134,600	(0.59)	694	721K	97B
1405/05/20	134,000	133,100	137,500	134,600	(0.59)	694	721K	97B
1405/05/19	135,300	134,800	137,600	135,400	(2.52)	1,047	1M	188B
1405/05/18	143,800	135,600	143,800	138,900	(0.57)	1,660	3M	425B
1405/05/17	139,300	139,300	139,700	139,700	2.95	273	540K	75B
1405/05/14	135,700	134,200	135,700	135,700	2.96	743	1M	153B
1405/05/13	131,200	128,900	132,000	131,800	2.81	686	1M	135B
1405/05/12	131,200	128,900	132,000	131,800	2.81	686	1M	135B
1405/05/11	128,800	126,200	130,700	128,200	0.63	866	976K	125B
1405/05/10	127,700	127,400	129,000	127,400	(2.97)	1,234	3M	400B
1405/05/07	126,900	126,900	134,700	131,300	0.38	776	1M	195B
1405/05/06	131,200	128,600	132,000	130,800	1.55	546	891K	117B
1405/05/05	131,300	127,100	131,300	128,800	0.0	699	912K	118B
1405/05/04	127,200	127,200	128,800	128,800	2.96	489	1M	145B
1405/05/03	128,400	123,400	129,900	125,100	(1.65)	933	965K	121B
1405/04/31	133,300	125,700	133,300	127,200	(1.78)	1,601	2M	302B
1405/04/30	129,500	129,500	129,500	129,500	2.94	173	404K	52B
1405/04/29	125,700	124,100	125,800	125,800	2.95	497	1M	153B
1405/04/28	119,600	119,600	126,300	122,200	(0.81)	864	2M	213B
1405/04/27	123,200	123,200	123,200	123,200	(2.99)	227	477K	59B
1405/04/24	127,100	124,400	127,100	127,000	2.92	1,209	3M	373B
1405/04/23	119,700	119,700	127,100	123,400	0.0	2,271	5M	628B
1405/04/22	123,400	123,400	123,400	123,400	(2.99)	275	521K	64B
1405/04/21	127,200	127,200	127,200	127,200	(2.97)	135	151K	19B
1405/04/20	131,200	131,100	133,100	131,100	(2.96)	842	2M	204B
1405/04/17	135,300	134,900	138,000	135,100	(2.81)	1,154	2M	226B
1405/04/16	139,100	138,400	142,500	139,000	(2.52)	3,400	5M	749B
1405/04/15	142,600	142,600	142,600	142,600	(2.99)	1,040	3M	486B
1405/04/14	142,600	142,600	142,600	142,600	(2.99)	1,040	3M	486B
1405/04/13	142,600	142,600	142,600	142,600	(2.99)	1,040	3M	486B
1405/04/10	142,600	142,600	142,600	142,600	(2.99)	1,040	3M	486B
1405/04/09	147,000	147,000	147,000	147,000	(2.97)	697	2M	350B
1405/04/08	151,500	151,500	151,500	151,500	(2.95)	1,245	5M	807B
1405/04/07	156,100	156,100	156,100	156,100	(2.98)	155	324K	51B
1405/04/06	160,900	160,900	160,900	160,900	(2.94)	522	2M	337B
1405/03/27	188,490	184,000	188,490	188,480	2.99	1,895	17M	3T
1405/03/26	183,000	183,000	183,000	183,000	3.00	185	1M	260B
1405/03/25	177,670	177,670	177,670	177,670	3.00	123	2M	298B
1405/03/24	172,500	172,500	172,500	172,500	3.00	183	2M	395B
1405/03/23	167,480	167,480	167,480	167,480	2.99	195	3M	506B
1405/03/20	162,610	162,610	162,610	162,610	3.00	170	3M	444B
1405/03/19	157,880	157,880	157,880	157,880	2.99	135	2M	324B
1405/03/18	150,910	150,910	159,610	153,290	(1.47)	3,073	13M	2T
1405/03/17	155,570	155,570	155,570	155,570	3.00	163	2M	358B
1405/03/16	151,040	151,040	151,040	151,040	2.99	134	2M	289B
1405/03/13	146,650	146,650	146,650	146,650	3.00	116	1M	176B
1405/03/12	142,380	142,380	142,380	142,380	2.99	137	2M	225B
1405/03/11	138,240	138,240	138,240	138,240	3.00	145	2M	310B
1405/03/10	134,220	134,220	134,220	134,220	2.99	85	1M	137B
1405/03/09	130,320	130,320	130,320	130,320	3.00	56	816K	106B
1405/03/06	126,530	126,530	126,530	126,530	3.00	59	468K	59B
1405/03/05	126,530	126,530	126,530	126,530	3.00	59	468K	59B
1405/03/04	122,850	122,850	122,850	122,850	2.99	96	953K	117B
1405/03/03	119,280	119,280	119,280	119,280	3.00	47	543K	65B
1405/03/02	115,810	115,810	115,810	115,810	3.00	168	3M	352B
1405/02/29	112,440	112,440	112,440	112,440	3.00	134	632K	71B
1404/12/09	110,000	108,990	111,380	110,200	0.94	222	159K	18B
1404/12/06	108,250	108,250	109,980	109,170	1.33	458	462K	50B
1404/12/05	110,000	106,570	110,000	107,740	0.36	943	801K	86B
1404/12/04	104,300	104,300	107,380	107,350	2.96	470	2M	201B
1404/12/03	102,080	102,080	105,500	104,260	(0.92)	321	699K	73B
1404/12/02	108,980	105,050	108,980	105,230	(2.83)	294	422K	44B
1404/11/29	108,200	107,470	109,100	108,290	(0.42)	213	192K	21B
1404/11/28	111,000	107,080	111,390	108,750	0.35	289	437K	48B
1404/11/27	106,000	106,000	110,220	108,370	(0.55)	344	458K	50B
1404/11/26	108,900	108,890	112,180	108,970	(2.92)	214	306K	33B
1404/11/25	117,290	110,470	117,290	112,250	(1.43)	242	202K	23B
1404/11/21	114,370	113,200	116,600	113,880	0.05	447	127K	14B
1404/11/20	114,250	113,200	116,810	113,820	(2.47)	235	159K	18B
1404/11/19	117,520	114,220	117,520	116,700	2.28	248	456K	53B
1404/11/18	114,110	112,400	114,110	114,100	2.99	139	288K	33B
1404/11/14	116,010	109,500	116,010	110,790	(1.84)	190	81K	9B
1404/11/13	114,050	110,000	114,050	112,870	1.93	178	174K	20B
1404/11/12	107,000	106,660	113,110	110,730	0.83	319	233K	26B
1404/11/11	116,580	109,810	116,580	109,820	(2.99)	382	565K	62B
1404/11/08	113,170	113,170	114,290	113,200	(2.97)	582	1M	122B
1404/11/07	116,670	116,670	116,670	116,670	(2.99)	188	249K	29B
1404/11/06	120,270	120,270	120,270	120,270	(2.99)	112	83K	10B
1404/11/05	123,980	123,980	123,980	123,980	(3.0)	154	165K	20B
1404/11/04	131,870	127,430	131,870	127,810	(2.71)	899	1M	138B
1404/11/01	131,870	128,300	131,870	131,370	2.61	557	751K	99B
1404/10/30	127,450	125,160	128,300	128,030	2.78	536	1M	153B
1404/10/29	127,470	122,770	127,470	124,570	0.65	427	338K	42B
1404/10/28	124,040	122,630	124,070	123,760	2.74	413	673K	83B
1404/10/24	123,110	119,580	123,110	120,460	(2.28)	1,241	1M	172B
1404/10/23	127,530	122,720	127,530	123,270	(2.56)	623	634K	78B
1404/10/22	126,990	124,730	126,990	126,510	2.60	399	621K	79B
1404/10/21	125,000	122,950	128,800	123,300	(2.72)	1,210	2M	280B
1404/10/20	126,750	126,750	126,800	126,750	(3.0)	402	2M	238B
1404/10/17	135,030	129,940	137,950	130,670	(2.45)	428	451K	59B
1404/10/16	134,000	132,280	134,000	133,950	2.96	333	690K	92B
1404/10/15	130,100	128,500	130,110	130,100	2.98	599	2M	227B
1404/10/14	126,320	126,320	126,950	126,330	(2.99)	843	1M	184B
1404/10/10	127,170	127,170	133,890	130,220	(0.67)	2,121	2M	245B
1404/10/09	131,100	131,100	131,440	131,100	(3.0)	832	582K	76B
1404/10/08	135,050	135,020	137,000	135,150	(2.9)	470	685K	93B
1404/10/07	139,070	139,050	140,680	139,190	(2.9)	1,698	2M	281B
1404/10/06	146,850	138,510	146,850	143,350	0.54	2,287	3M	455B
1404/10/03	142,580	142,580	142,580	142,580	3.00	272	786K	112B
1404/10/02	138,430	138,410	138,430	138,430	3.00	267	621K	86B
1404/10/01	134,410	133,180	134,410	134,400	2.99	731	2M	316B
1404/09/30	128,900	128,020	130,610	130,500	2.91	1,004	4M	539B
1404/09/29	125,000	124,990	128,020	126,810	2.02	603	749K	95B
1404/09/26	126,000	123,720	126,000	124,300	(0.35)	463	228K	28B
1404/09/25	127,110	122,820	128,000	124,740	(0.51)	1,057	843K	105B
1404/09/24	126,040	124,950	126,490	125,380	0.23	536	620K	78B
1404/09/23	126,990	124,110	126,990	125,090	(1.01)	836	735K	92B
1404/09/22	124,450	123,900	127,110	126,370	2.40	427	819K	104B
1404/09/19	123,970	123,500	124,980	123,410	0.46	276	154K	19B
1404/09/18	123,580	122,250	123,590	122,850	(0.69)	503	293K	36B
1404/09/17	125,560	122,900	125,560	123,700	(0.63)	680	362K	45B
1404/09/16	126,420	123,320	126,500	124,490	(1.28)	1,107	361K	45B
1404/09/15	128,750	124,800	128,750	126,100	(0.64)	1,066	556K	70B
1404/09/12	127,820	126,200	128,000	126,910	(0.01)	892	648K	82B
1404/09/11	129,350	125,000	129,350	126,920	(0.08)	519	491K	62B
1404/08/28	129,000	125,800	129,000	127,020	(0.42)	1,197	540K	69B
1404/08/27	127,810	126,310	128,770	127,550	0.34	942	540K	69B
1404/08/26	128,020	126,120	129,480	127,120	(0.73)	666	347K	44B
1404/08/25	129,200	126,290	129,200	128,060	(0.45)	699	637K	82B
1404/08/24	128,970	127,740	130,000	128,640	1.26	441	539K	69B
1404/08/21	127,200	125,710	128,250	127,040	0.36	743	341K	43B
1404/08/20	125,740	124,500	128,280	126,590	1.62	544	469K	59B
1404/08/19	125,010	124,070	126,210	124,570	(0.14)	929	406K	51B
1404/08/18	123,300	122,820	126,200	124,750	(0.15)	432	226K	28B
1404/08/17	124,450	123,940	126,000	124,940	1.13	652	777K	97B
1404/08/14	124,020	122,330	124,370	123,540	0.77	669	406K	50B
1404/08/13	122,500	122,080	124,020	122,600	0.20	488	304K	37B
1404/08/12	122,770	121,070	124,250	122,350	(0.16)	970	748K	91B
1404/08/11	124,430	121,680	126,850	122,540	(1.3)	1,483	774K	95B
1404/08/10	126,210	122,800	127,100	124,150	(0.97)	700	495K	61B
1404/08/07	126,750	123,750	130,360	125,360	(1.1)	949	629K	79B
1404/08/06	128,990	124,470	129,200	126,750	1.04	943	1M	147B
1404/08/05	126,640	124,570	127,700	125,440	(0.96)	1,094	642K	81B
1404/08/04	126,570	126,510	128,340	126,650	(0.01)	507	648K	82B
1404/08/03	132,280	126,620	132,290	126,660	(2.96)	1,304	2M	238B
1404/07/30	135,550	129,560	135,550	130,530	(2.27)	1,373	1M	162B
1404/07/29	134,940	130,290	137,000	133,560	(0.06)	2,418	2M	215B
1404/07/28	134,980	131,920	134,990	133,640	1.97	951	848K	113B
1404/07/27	131,100	128,370	131,100	131,060	2.96	478	2M	277B
1404/07/26	125,710	125,540	127,630	127,290	2.72	327	927K	118B
1404/07/23	124,490	122,990	124,790	123,920	0.43	693	377K	47B
1404/07/22	124,650	122,890	124,700	123,390	(0.08)	397	568K	70B
1404/07/21	126,360	122,810	126,360	123,490	0.37	459	389K	48B
1404/07/20	123,670	122,070	124,500	123,030	(0.53)	778	776K	96B
1404/07/19	124,210	123,030	125,990	123,680	0.07	695	264K	33B
1404/07/16	126,100	122,060	126,100	123,590	(0.48)	692	797K	98B
1404/07/15	124,820	122,320	126,650	124,180	(0.05)	1,042	777K	96B
1404/07/14	129,000	122,210	129,000	124,240	(1.38)	2,003	1M	140B
1404/07/13	126,070	124,630	126,070	125,980	2.92	418	643K	81B
1404/07/12	123,170	120,000	123,280	122,400	2.26	192	221K	27B
1404/07/09	118,610	118,360	122,440	119,690	0.68	770	349K	42B
1404/07/08	121,810	117,860	121,810	118,880	0.51	1,728	932K	111B
1404/07/07	118,290	115,650	118,290	118,280	2.99	324	942K	111B
1404/07/06	115,610	115,610	115,610	114,850	2.32	87	226K	26B
1404/07/05	111,000	111,000	113,410	112,250	1.94	321	195K	22B
1404/07/02	109,180	109,180	112,800	110,110	(2.17)	387	367K	40B
1404/07/01	113,270	111,750	114,370	112,550	(0.16)	555	416K	47B
1404/06/31	115,290	112,450	115,290	112,730	0.71	199	108K	12B
1404/06/30	110,810	110,810	114,990	111,940	(2.0)	1,519	1M	158B
1404/06/29	114,230	114,230	114,230	114,230	(3.0)	571	459K	52B
1404/06/26	118,350	117,040	118,350	117,760	(0.53)	312	279K	33B
1404/06/25	120,100	117,190	120,600	118,390	(1.91)	712	821K	97B
1404/06/24	122,300	118,800	122,350	120,700	1.57	566	595K	72B
1404/06/23	116,650	115,650	119,070	118,840	2.79	420	1M	129B
1404/06/22	115,800	115,300	116,990	115,610	(0.18)	297	476K	55B
1404/06/18	116,870	115,070	118,000	115,820	(0.46)	386	355K	41B
1404/06/17	115,990	115,690	116,560	116,360	0.79	649	675K	79B
1404/06/16	115,810	115,030	116,000	115,450	(0.31)	299	462K	53B
1404/06/15	118,590	115,000	118,590	115,810	0.58	489	618K	72B
1404/06/12	117,600	114,160	117,600	115,140	(0.15)	436	811K	93B
1404/06/11	111,750	111,750	117,630	115,310	0.27	464	1M	116B
1404/06/09	115,100	114,140	117,790	115,000	0.46	430	699K	80B
1404/06/08	114,340	114,340	119,000	114,470	(2.88)	335	921K	105B
1404/06/05	117,890	117,230	117,890	117,870	2.98	618	1M	128B
1404/06/04	116,400	112,550	117,040	114,460	0.72	646	914K	105B
1404/06/03	114,000	111,620	114,440	113,640	2.28	675	1M	154B
1404/06/01	111,110	111,110	111,110	111,110	2.99	198	2M	173B
1404/05/29	108,570	107,480	109,260	107,880	0.27	423	746K	80B
1404/05/28	104,450	104,410	108,920	107,590	(0.04)	375	429K	46B
1404/05/27	109,000	106,520	109,030	107,630	1.66	152	188K	20B
1404/05/26	105,820	105,820	105,870	105,870	3.00	169	540K	57B
1404/05/25	98,000	97,850	103,890	102,790	1.90	358	525K	54B
1404/05/22	105,990	100,870	105,990	100,870	(2.99)	143	567K	57B
1404/05/21	105,050	102,850	107,490	103,980	(0.37)	268	453K	47B
1404/05/20	102,460	102,460	105,050	104,370	(1.18)	147	180K	19B
1404/05/19	106,320	105,440	109,450	105,620	(2.83)	226	428K	45B
1404/05/18	110,400	107,490	113,220	108,700	(1.9)	744	426K	46B
1404/05/15	110,750	110,750	113,590	110,810	(2.94)	345	679K	75B
1404/05/14	116,050	111,950	117,440	114,170	(1.07)	768	327K	37B
1404/05/13	115,350	115,350	118,670	115,410	(2.94)	853	1M	165B
1404/05/12	118,910	118,910	119,200	118,910	(2.99)	1,390	4M	466B
1404/05/11	122,580	122,580	122,580	122,580	(3.0)	1,599	1M	178B
1404/05/08	123,830	123,830	123,830	126,370	(1.0)	51	98K	12B
1404/05/07	125,210	125,210	125,210	127,650	(1.11)	41	108K	13B
1404/05/06	126,420	126,410	127,900	129,080	(0.94)	70	92K	12B
1404/05/05	132,800	128,190	135,700	130,310	(1.39)	812	810K	106B
1404/05/04	132,150	132,150	132,300	132,150	(2.99)	774	971K	128B
1404/05/01	136,230	136,230	138,500	136,230	(3.0)	1,399	1M	201B
1404/04/31	146,000	138,060	146,500	140,440	(1.32)	1,338	2M	346B
1404/04/30	142,320	142,320	142,320	142,320	3.00	374	1M	182B
1404/04/29	138,170	135,500	138,180	138,180	3.00	155	612K	85B
1404/04/28	134,380	132,450	134,380	134,160	2.83	157	352K	47B
1404/04/25	132,400	129,880	132,440	130,470	1.45	123	200K	26B
1404/04/24	128,100	127,300	130,080	128,600	0.33	797	970K	125B
1404/04/23	127,750	126,500	130,290	128,180	1.33	811	1M	130B
1404/04/22	126,550	124,430	129,000	126,500	0.85	935	992K	125B
1404/04/21	126,800	124,600	128,240	125,430	0.59	749	1M	131B
1404/04/18	124,160	124,160	129,110	124,700	(2.57)	1,403	990K	124B
1404/04/17	133,200	125,750	133,500	127,990	(1.27)	317	343K	44B
1404/04/16	122,500	122,500	129,960	129,630	2.73	289	738K	96B
1404/04/11	125,960	125,960	133,580	126,180	(2.83)	2,450	3M	380B
1404/04/10	127,170	127,170	127,170	129,850	(0.95)	50	93K	12B
1404/04/09	128,460	128,460	128,460	131,100	(1.0)	51	98K	13B
1404/04/08	132,430	132,430	132,430	132,430	(3.0)	54	305K	40B
1404/04/07	135,660	135,660	135,660	136,520	(2.38)	541	231K	31B
1404/03/21	140,470	137,470	143,490	139,850	(0.45)	824	195K	27B
1404/03/20	142,800	138,690	145,000	140,480	(1.67)	2,290	661K	93B
1404/03/19	145,780	142,700	145,780	142,870	(2.88)	965	1M	195B
1404/03/18	148,790	144,520	151,390	147,110	(1.26)	1,529	587K	86B
1404/03/17	151,170	147,890	151,170	148,980	(0.34)	716	335K	50B
1404/03/13	148,010	147,020	151,190	149,490	1.84	531	782K	117B
1404/03/12	146,430	144,650	147,010	146,790	2.84	744	2M	247B
1404/03/11	146,260	142,060	146,440	142,730	(2.54)	1,778	2M	229B
1404/03/10	147,990	143,680	147,990	146,450	1.93	1,266	3M	508B
1404/03/07	143,680	143,680	143,680	143,680	3.00	150	831K	119B
1404/03/06	139,500	139,500	139,500	139,500	3.00	73	570K	80B
1404/03/05	135,440	135,440	135,440	135,440	3.00	148	2M	214B
1404/02/29	146,700	145,000	146,700	146,700	3.00	567	3M	384B
1404/02/28	143,120	140,020	144,990	142,430	(0.54)	916	403K	57B
1404/02/27	142,400	142,290	145,990	143,210	0.53	723	566K	81B
1404/02/24	142,460	142,420	142,460	142,460	2.99	412	3M	430B
1404/02/23	138,320	138,320	138,320	138,320	2.99	62	716K	99B
1404/02/22	134,300	134,300	134,300	134,300	3.00	78	864K	116B
1404/02/21	132,440	128,960	132,440	130,390	(1.92)	683	273K	36B
1404/02/20	135,180	132,590	135,180	132,940	(2.74)	1,620	475K	63B
1404/02/17	140,350	136,150	141,590	136,690	(2.61)	2,399	863K	118B
1404/02/16	142,000	138,660	145,190	140,360	(0.48)	619	223K	31B
1404/02/15	138,900	138,170	142,250	141,040	2.08	415	491K	69B
1404/02/14	134,600	134,600	138,900	138,160	2.45	315	358K	49B
1404/02/13	136,630	133,550	137,760	134,860	(1.32)	1,254	537K	72B
1404/02/10	136,670	136,540	136,670	136,670	3.00	142	840K	115B
1404/02/09	132,720	130,410	132,720	132,690	2.97	202	780K	104B
1404/02/08	126,800	126,800	128,860	128,860	3.00	1,811	3M	331B
1404/02/07	125,480	122,800	125,480	125,110	2.69	259	485K	61B
1404/02/06	121,450	120,500	122,120	121,830	2.75	296	1M	127B
1404/02/03	116,560	116,550	120,080	118,570	1.70	372	3M	357B
1404/02/02	118,750	115,710	121,460	116,590	(1.14)	438	512K	60B
1404/02/01	115,690	115,690	118,180	117,940	2.79	264	670K	79B
1404/01/31	114,760	114,000	114,780	114,740	2.96	206	1M	167B
1404/01/30	107,410	107,410	114,010	111,440	0.68	208	155K	17B
1404/01/27	116,940	110,180	116,940	110,690	(2.54)	1,151	343K	38B
1404/01/26	117,990	112,000	117,990	113,580	(1.05)	798	2M	172B
1404/01/25	118,730	113,300	118,730	114,780	(0.45)	1,218	378K	43B
1404/01/24	115,300	115,000	115,320	115,300	2.97	1,115	3M	294B
1404/01/23	113,500	111,000	113,680	111,970	(0.52)	4,123	1M	132B
1404/01/20	114,760	108,080	114,760	112,560	1.02	699	2M	173B
1404/01/19	108,720	108,720	111,480	111,420	2.94	1,003	1M	160B
1404/01/18	108,940	105,750	108,940	108,240	2.34	1,376	3M	291B
1404/01/17	105,770	105,740	105,770	105,770	3.00	583	2M	228B
1404/01/16	102,130	101,790	102,810	102,690	2.88	276	686K	70B
1404/01/10	99,900	98,000	99,920	99,820	2.90	286	506K	50B
1404/01/09	94,170	94,170	97,010	97,010	2.99	436	1M	107B
1404/01/06	94,270	93,410	94,270	94,190	2.91	648	285K	27B
1404/01/05	92,000	91,410	93,870	91,530	0.43	35	45K	4B
1403/12/28	90,780	89,530	92,990	91,140	0.37	160	102K	9B
1403/12/27	92,000	89,830	92,020	90,800	1.62	173	258K	23B
1403/12/26	88,000	87,940	90,570	89,350	1.60	471	306K	27B
1403/12/25	90,120	88,380	90,120	87,940	0.50	56	85K	8B
1403/12/22	87,890	87,710	89,000	87,500	0.34	126	64K	6B
1403/12/21	87,360	85,850	89,090	87,200	(0.22)	607	203K	18B
1403/12/20	88,000	87,330	89,850	87,390	0.06	49	23K	2B
1403/12/19	86,070	86,050	89,970	87,340	(1.54)	1,224	486K	42B
1403/12/18	88,250	88,220	91,000	88,710	(2.45)	1,136	490K	43B
1403/12/15	90,940	90,940	91,000	90,940	(3.0)	1,561	329K	30B
1403/12/14	93,480	93,480	99,260	93,750	(2.72)	1,663	525K	49B
1403/12/13	95,380	95,380	95,380	96,370	(1.98)	552	193K	18B
1403/12/12	101,090	97,450	101,090	98,320	(0.03)	126	61K	6B
1403/12/11	101,560	97,150	101,560	98,350	(0.28)	873	151K	15B
1403/12/08	101,970	97,340	101,970	98,630	(0.53)	708	211K	21B
1403/12/07	102,150	98,060	102,150	99,160	(0.02)	163	57K	6B
1403/12/06	101,970	99,610	101,970	99,180	0.18	85	48K	5B
1403/12/05	98,500	96,400	99,360	99,000	(0.36)	238	91K	9B
1403/12/04	102,190	98,500	102,190	99,360	(0.01)	718	177K	18B
1403/12/01	102,180	99,110	102,190	99,370	0.15	89	24K	2B
1403/11/30	102,000	99,070	102,050	99,220	0.14	56	31K	3B
1403/11/29	100,240	98,220	100,240	99,080	1.80	165	193K	19B
1403/11/28	97,320	97,320	103,190	97,330	(2.98)	1,623	679K	66B
1403/11/27	104,600	99,900	104,600	100,320	(2.58)	624	323K	32B
1403/11/23	106,300	101,790	106,350	102,980	(0.89)	1,987	693K	71B
1403/11/21	106,300	103,450	106,300	103,900	0.09	697	159K	17B
1403/11/17	105,600	103,810	105,600	103,810	0.36	700	107K	11B
1403/11/16	103,300	102,000	105,800	103,440	0.16	95	43K	5B
1403/11/15	104,990	103,180	105,000	103,270	0.43	810	201K	21B
1403/11/14	103,500	101,900	105,000	102,830	0.32	1,301	288K	30B
1403/11/13	103,390	100,450	103,390	102,500	2.03	442	463K	47B
1403/11/10	103,500	100,030	103,530	100,460	(0.08)	547	122K	12B
1403/11/08	100,220	99,830	102,580	100,540	0.32	270	284K	29B
1403/11/07	103,430	98,210	103,430	100,220	(0.97)	666	211K	21B
1403/11/06	103,430	99,800	103,430	101,200	0.78	136	83K	9B
1403/11/03	100,340	97,620	100,630	100,420	2.78	122	308K	31B
1403/11/02	100,500	97,220	100,500	97,700	0.12	535	183K	18B
1403/11/01	98,860	95,680	100,240	97,580	0.26	1,387	182K	18B
1403/10/30	96,600	96,600	98,770	97,330	0.02	1,066	144K	14B
1403/10/29	101,800	95,900	101,800	97,310	(1.57)	1,316	174K	17B
1403/10/26	98,790	97,700	98,910	98,860	2.95	260	848K	84B
1403/10/24	94,450	92,750	96,360	96,030	2.64	328	964K	93B
1403/10/23	95,860	92,920	95,860	93,560	(2.33)	1,564	698K	65B
1403/10/22	98,450	94,900	98,450	95,790	0.21	946	297K	28B
1403/10/19	95,590	95,000	95,590	95,590	3.00	289	1M	110B
1403/10/18	92,810	90,550	92,810	92,810	3.00	110	679K	63B
1403/10/17	89,900	89,350	90,120	90,110	2.98	182	3M	235B
1403/10/16	88,090	85,810	88,090	87,500	2.18	137	323K	28B
1403/10/15	83,210	83,210	85,700	85,630	2.91	160	466K	40B
1403/10/12	83,940	82,230	84,650	83,210	1.24	179	153K	13B
1403/10/11	83,300	81,000	84,190	82,190	(0.04)	139	101K	8B
1403/10/10	82,600	82,090	84,590	82,220	0.10	1,225	674K	55B
1403/10/09	84,450	80,750	84,450	82,140	(1.32)	705	320K	26B
1403/10/08	80,260	80,240	85,000	83,240	0.81	211	166K	14B
1403/10/05	83,990	82,420	83,990	82,570	(0.15)	234	371K	31B
1403/10/04	84,800	82,000	84,800	82,690	0.24	276	315K	26B
1403/10/03	84,790	82,190	84,790	82,490	0.16	129	107K	9B
1403/10/02	84,990	80,610	84,990	82,360	(0.57)	797	431K	36B
1403/10/01	83,060	81,070	83,380	82,830	2.31	237	430K	36B
1403/09/28	81,970	80,230	82,990	80,960	0.33	645	123K	10B
1403/09/27	82,110	79,690	83,310	80,690	(1.78)	1,725	507K	41B
1403/09/26	86,190	81,380	86,190	82,150	(2.07)	1,417	950K	78B
1403/09/25	83,900	82,500	83,900	83,890	2.98	201	2M	198B
1403/09/24	81,470	81,000	81,470	81,460	2.98	156	687K	56B
1403/09/21	80,000	77,560	80,000	79,100	(1.06)	768	702K	56B
1403/09/20	81,080	77,660	81,090	79,950	1.55	268	268K	21B
1403/09/19	76,690	76,690	78,760	78,730	2.96	185	504K	40B
1403/09/18	74,010	74,010	76,940	76,470	0.35	588	529K	40B
1403/09/17	77,290	74,100	77,310	76,200	1.52	336	369K	28B
1403/09/14	75,000	74,990	75,060	75,060	2.99	273	525K	39B
1403/09/13	72,900	72,500	72,900	72,880	2.97	419	2M	154B
1403/09/12	70,640	69,010	70,780	70,780	3.00	277	1M	88B
1403/09/11	69,380	67,940	69,400	68,720	0.17	95	86K	6B
1403/09/10	70,000	68,330	70,000	68,600	0.44	132	159K	11B
1403/09/07	68,790	67,100	70,000	68,300	0.44	100	93K	6B
1403/09/06	71,580	67,430	71,580	68,000	(2.17)	444	870K	59B
1403/09/05	65,900	65,900	69,520	69,510	2.98	180	406K	28B
1403/09/04	66,990	65,910	67,640	67,500	2.79	239	1M	79B
1403/09/03	66,380	65,110	66,990	65,670	0.34	176	125K	8B
1403/08/30	64,800	64,300	65,980	65,450	2.17	246	971K	64B
1403/08/29	65,160	63,970	65,160	64,060	0.05	131	113K	7B
1403/08/28	64,290	63,600	64,380	64,030	0.85	147	261K	17B
1403/08/27	64,290	62,700	64,290	63,490	(0.08)	29	34K	2B
1403/08/26	63,360	62,880	64,340	63,540	1.70	235	288K	18B
1403/08/23	63,370	61,550	63,400	62,480	(0.89)	240	183K	11B
1403/08/22	62,100	62,100	63,490	63,040	(0.71)	73	134K	8B
1403/08/21	63,880	62,500	64,380	63,490	(0.25)	148	441K	28B
1403/08/20	63,990	62,970	64,380	63,650	0.30	224	402K	26B
1403/08/19	63,910	62,990	64,800	63,460	(0.69)	254	319K	20B
1403/08/16	64,300	61,450	64,300	63,900	2.35	214	429K	27B
1403/08/15	63,580	61,420	64,890	62,430	(1.39)	207	262K	16B
1403/08/14	61,830	61,820	63,920	63,310	(0.64)	50	78K	5B
1403/08/13	62,680	62,520	63,850	63,720	(1.13)	209	113K	7B
1403/08/12	63,000	62,410	64,890	64,450	2.29	195	348K	22B
1403/08/09	63,000	63,000	63,330	63,010	(2.97)	276	365K	23B
1403/08/08	64,990	63,460	66,340	64,940	(0.73)	56	316K	21B
1403/08/07	64,440	63,900	64,990	65,420	(0.14)	42	21K	1B
1403/08/06	66,340	63,000	66,340	65,510	1.71	65	271K	18B
1403/08/05	64,430	62,730	64,440	64,410	2.94	70	511K	33B
1403/08/02	61,150	61,040	63,900	62,570	(0.56)	226	93K	6B
1403/08/01	61,980	61,550	62,080	62,920	(0.84)	211	83K	5B
1403/07/30	61,980	61,980	64,470	63,450	(0.69)	528	87K	5B
1403/07/29	62,080	62,080	65,700	63,890	(0.16)	38	131K	8B
1403/07/28	64,500	62,940	64,500	63,990	(1.37)	215	144K	9B
1403/07/25	65,550	63,590	65,550	64,880	0.05	509	32K	2B
1403/07/24	64,310	63,890	67,000	64,850	(1.53)	131	460K	30B
1403/07/23	64,260	64,260	66,000	65,860	(0.03)	10	5K	341M
1403/07/22	64,960	64,920	65,920	65,880	2.94	121	306K	20B
1403/07/21	63,540	61,260	65,040	64,000	1.35	710	844K	54B
1403/07/18	63,160	63,000	63,160	63,150	0.98	135	304K	19B
1403/07/17	61,380	61,380	62,550	62,540	0.97	51	289K	18B
1403/07/16	61,310	61,130	62,350	61,940	0.32	1,054	410K	25B
1403/07/15	61,310	61,310	61,310	61,740	(0.29)	33	86K	5B
1403/07/14	62,240	61,620	62,240	61,920	(0.51)	642	187K	12B
1403/07/11	61,920	61,920	62,750	62,240	(0.48)	1,741	398K	25B
1403/07/10	61,840	61,840	63,000	62,540	0.13	473	272K	17B
1403/07/09	61,820	61,820	63,000	62,460	0.03	133	30K	2B
1403/07/08	61,800	61,790	62,990	62,440	0.05	88	27K	2B
1403/07/07	61,880	61,880	62,800	62,410	(0.14)	174	193K	12B
1403/07/04	63,440	62,230	63,440	62,500	0.0	33	9K	552M
1403/07/03	60,000	60,000	63,430	62,500	1.46	150	230K	14B
1403/07/02	59,880	59,880	62,790	61,600	(0.13)	35	22K	1B
1403/07/01	62,260	61,610	63,200	61,680	0.05	143	35K	2B
1403/06/28	61,940	61,620	63,090	61,650	0.52	107	85K	5B
1403/06/27	63,790	61,300	63,790	61,330	(2.94)	87	736K	45B
1403/06/26	63,770	62,770	63,770	63,190	(0.03)	530	99K	6B
1403/06/25	63,620	63,100	63,720	63,210	0.06	212	64K	4B
1403/06/24	62,650	61,880	63,440	63,170	2.55	192	655K	41B
1403/06/21	62,310	60,790	62,310	61,600	(0.19)	190	77K	5B
1403/06/20	61,770	61,700	62,290	61,720	0.03	89	22K	1B
1403/06/19	62,800	61,280	62,800	61,700	(0.44)	226	196K	12B
1403/06/18	62,790	61,660	62,790	61,970	(0.05)	469	142K	9B
1403/06/17	62,900	61,510	62,900	62,000	0.06	291	123K	8B
1403/06/13	61,950	61,820	61,960	61,960	1.99	156	306K	19B
1403/06/11	60,700	60,480	60,760	60,750	1.98	1,518	1M	67B
1403/06/10	59,590	59,530	59,590	59,570	1.95	61	512K	30B
1403/06/07	59,470	58,690	59,470	58,430	0.21	158	42K	2B
1403/06/06	58,550	58,290	58,600	58,310	1.46	157	392K	23B
1403/06/05	58,530	58,270	58,530	57,470	0.14	330	25K	1B
1403/06/03	58,080	57,600	58,080	57,390	0.77	161	145K	8B
1403/05/31	58,380	56,100	58,380	56,950	(0.51)	1,142	456K	26B
1403/05/30	57,700	57,600	58,270	57,240	0.19	39	34K	2B
1403/05/29	58,000	57,260	58,170	57,130	0.18	137	52K	3B
1403/05/28	58,000	58,000	58,000	57,030	0.28	93	42K	2B
1403/05/27	57,000	57,000	57,820	56,870	0.32	18	47K	3B
1403/05/24	56,990	56,870	56,990	56,690	0.46	86	137K	8B
1403/05/23	55,930	55,920	56,890	56,430	(0.09)	39	25K	1B
1403/05/22	56,000	55,910	56,740	56,480	0.04	238	59K	3B
1403/05/21	56,110	56,010	56,110	56,460	(0.19)	30	55K	3B
1403/05/20	56,440	56,180	57,000	56,570	0.23	160	96K	5B
1403/05/16	56,700	56,390	56,700	56,440	0.04	535	78K	4B
1403/05/15	56,450	55,890	57,010	56,420	(0.05)	534	46K	3B
1403/05/14	56,370	56,080	57,010	56,450	0.0	400	32K	2B
1403/05/13	54,710	54,460	56,190	56,450	(2.55)	580	167K	9B
1403/05/10	55,060	55,060	56,000	57,930	(0.24)	33	15K	821M
1403/05/09	54,600	54,550	60,000	58,070	1.54	310	176K	10B
1403/05/08	57,650	56,150	58,600	57,190	(0.38)	283	103K	6B
1403/05/06	57,640	56,650	57,900	57,410	(0.4)	550	368K	21B
1403/05/03	58,450	57,440	60,210	57,640	(3.19)	294	562K	32B
1403/05/02	59,870	59,000	60,200	59,540	(0.62)	430	383K	23B
1403/05/01	61,000	58,460	62,990	59,910	(0.71)	277	475K	28B
1403/04/31	60,410	59,970	61,800	60,340	(0.15)	89	193K	12B
1403/04/30	63,000	59,520	63,000	60,430	0.07	304	220K	13B
1403/04/27	60,340	60,040	61,560	60,390	0.05	191	77K	5B
1403/04/24	62,000	61,000	62,290	60,360	0.80	70	102K	6B
1403/04/23	58,870	58,830	61,960	59,880	1.66	56	140K	9B
1403/04/20	58,820	58,820	60,650	58,900	0.14	82	297K	18B
1403/04/19	58,670	58,670	59,800	58,820	0.29	67	103K	6B
1403/04/18	59,000	58,350	59,500	58,650	0.05	59	24K	1B
1403/04/17	61,900	58,690	61,900	58,620	0.27	86	95K	6B
1403/04/16	57,600	57,600	58,460	58,460	5.98	25	292K	17B
1403/04/13	55,650	55,400	55,650	55,160	0.11	68	50K	3B
1403/04/12	55,680	55,390	55,680	55,100	0.05	118	18K	1000M
1403/04/11	54,520	54,520	57,390	55,070	0.97	58	93K	5B
1403/04/10	54,490	54,280	55,350	54,540	0.09	61	32K	2B
1403/04/09	57,700	55,040	57,700	54,490	0.06	8	4K	251M
1403/04/06	55,300	54,240	55,300	54,460	0.44	39	67K	4B
1403/04/04	55,150	54,620	55,170	54,220	0.24	57	36K	2B
1403/04/03	54,600	54,090	55,100	54,090	0.02	29	12K	671M
1403/04/02	54,600	54,380	55,110	54,080	0.09	62	29K	2B
1403/03/30	54,420	54,290	54,420	54,030	1.26	56	185K	10B
1403/03/29	53,340	53,340	54,060	53,360	0.04	64	21K	1B
1403/03/27	53,370	52,840	53,900	53,340	(0.06)	787	124K	7B
1403/03/26	53,440	53,000	54,180	53,370	(0.04)	116	25K	1B
1403/03/23	54,120	53,170	54,230	53,390	0.36	1,073	94K	5B
1403/03/22	54,100	52,750	54,130	53,200	0.24	182	799K	43B
1403/03/21	52,560	52,560	53,090	53,070	1.96	45	353K	19B
1403/03/20	51,940	51,720	52,970	52,050	0.21	125	116K	6B
1403/03/19	52,400	51,360	52,500	51,940	(0.88)	1,066	191K	10B
1403/03/16	51,730	51,410	52,450	52,400	(0.1)	114	30K	2B
1403/03/13	51,720	51,720	52,940	52,450	0.06	82	60K	3B
1403/03/12	53,200	51,720	53,200	52,420	(0.66)	177	224K	12B
1403/03/09	52,810	52,200	53,000	52,770	(0.06)	44	25K	1B
1403/03/08	51,950	51,950	53,540	52,800	(0.4)	301	154K	8B
1403/03/07	52,080	52,080	52,080	53,010	(0.24)	42	37K	2B
1403/03/06	52,550	52,450	52,550	53,140	(0.71)	265	104K	5B
1403/03/05	53,560	53,150	53,560	53,520	(0.07)	98	43K	2B
1403/03/01	54,150	53,120	54,150	53,560	(1.11)	554	291K	16B
1403/02/30	54,160	54,160	54,160	54,160	(6.99)	124	340K	18B
1403/02/24	67,290	65,240	67,290	65,730	(1.35)	1,013	522K	34B
1403/02/23	65,600	65,300	66,990	66,630	(0.45)	378	296K	20B
1403/02/22	66,990	65,940	67,100	66,930	(0.22)	115	59K	4B
1403/02/19	68,880	66,690	68,880	67,080	(0.04)	191	80K	5B
1403/02/18	67,030	66,350	69,300	67,110	0.12	652	481K	32B
1403/02/17	70,480	66,240	70,480	67,030	(0.03)	117	114K	8B
1403/02/16	67,350	66,030	67,350	67,050	(0.43)	69	107K	7B
1403/02/12	66,100	65,650	68,730	67,340	(0.07)	834	374K	25B
1403/02/11	69,890	66,500	69,890	67,390	0.07	70	76K	5B
1403/02/10	67,630	66,790	69,000	67,340	(0.5)	287	365K	25B
1403/02/09	68,450	66,880	68,450	67,680	(0.69)	139	600K	41B
1403/02/08	69,570	67,510	69,570	68,150	(1.49)	498	383K	26B
1403/02/05	68,000	67,510	69,420	69,180	(0.37)	88	48K	3B
1403/02/04	67,010	67,010	69,000	69,440	(0.09)	30	15K	1B
1403/02/03	68,950	68,000	69,300	69,500	(0.26)	74	52K	4B
1403/02/02	69,100	69,100	69,750	69,680	(0.14)	112	96K	7B
1403/02/01	72,500	69,710	72,500	69,780	0.07	68	66K	5B
1403/01/29	69,090	69,080	70,450	69,730	(0.06)	22	29K	2B
1403/01/28	69,230	69,230	69,500	69,770	(0.21)	41	62K	4B
1403/01/27	69,830	69,620	70,520	69,920	0.13	32	145K	10B
1403/01/26	69,580	69,580	69,580	69,830	(0.64)	42	188K	13B
1403/01/25	71,140	68,620	71,140	70,280	(0.27)	153	61K	4B
1403/01/21	70,950	70,650	71,500	70,470	0.30	195	78K	6B
1403/01/20	70,930	70,560	72,300	70,260	0.03	35	9K	658M
1403/01/19	70,200	69,840	71,000	70,240	0.07	431	121K	8B
1403/01/18	70,180	67,900	71,800	70,190	(0.38)	94	50K	3B
1403/01/15	70,120	68,600	71,470	70,460	1.02	832	219K	15B
1403/01/14	69,940	68,760	70,120	69,750	(0.26)	77	148K	10B
1403/01/11	69,960	69,500	70,000	69,930	(0.04)	58	86K	6B
1403/01/08	69,770	69,710	71,000	69,960	0.24	41	93K	7B
1403/01/07	69,820	69,290	70,500	69,790	(0.13)	49	77K	5B
1403/01/06	70,780	69,060	70,780	69,880	0.01	100	99K	7B
1403/01/05	68,150	68,150	70,780	69,870	0.01	55	45K	3B
1402/12/28	69,000	67,200	70,250	69,860	3.94	95	403K	28B
1402/12/27	69,270	65,060	69,520	67,210	(0.43)	192	135K	9B
1402/12/26	68,900	66,530	68,900	67,500	0.04	409	236K	16B
1402/12/23	65,900	65,900	72,000	67,470	0.07	57	135K	9B
1402/12/22	66,290	65,710	67,470	67,420	(0.13)	54	41K	3B
1402/12/21	68,100	66,930	68,100	67,510	(0.09)	73	84K	6B
1402/12/20	68,160	66,550	68,160	67,570	(0.3)	47	192K	13B
1402/12/19	64,200	64,200	68,150	67,770	0.50	81	206K	14B
1402/12/16	64,000	63,620	68,490	67,430	(0.47)	107	249K	17B
1402/12/15	63,500	63,500	68,360	67,750	0.0	60	81K	5B
1402/12/14	68,260	66,610	69,980	67,750	0.68	114	169K	11B
1402/12/13	66,750	65,190	68,190	67,290	2.28	107	229K	15B
1402/12/12	65,980	64,650	66,600	65,790	1.76	114	237K	16B
1402/12/09	64,600	63,820	66,400	64,650	1.56	136	437K	28B
1402/12/08	64,000	63,400	64,050	63,660	0.97	90	329K	21B
1402/12/07	63,800	62,150	63,950	63,050	0.32	76	128K	8B
1402/12/05	63,490	62,040	63,700	62,850	0.61	96	210K	13B
1402/12/02	62,500	62,250	62,960	62,470	0.35	52	267K	17B
1402/12/01	62,350	62,110	63,490	62,250	0.11	39	53K	3B
1402/11/30	61,240	61,240	62,900	62,180	0.06	73	59K	4B
1402/11/29	60,570	60,570	62,750	62,140	0.88	146	392K	24B
1402/11/28	61,800	60,720	63,690	61,600	(0.08)	65	96K	6B
1402/11/25	61,100	61,070	62,000	61,650	(0.05)	41	37K	2B
1402/11/24	60,550	60,550	61,860	61,680	(0.06)	33	27K	2B
1402/11/23	61,740	60,750	62,010	61,720	0.0	47	65K	4B
1402/11/21	62,000	61,320	62,040	61,720	0.08	52	56K	3B
1402/11/18	60,580	60,550	62,280	61,670	0.13	288	779K	48B
1402/11/17	61,590	60,780	63,000	61,590	(0.65)	168	907K	56B
1402/11/16	61,100	61,090	62,950	61,990	(1.57)	143	559K	35B
1402/11/15	63,000	62,440	63,400	62,980	(0.35)	86	243K	15B
1402/11/14	61,990	61,990	63,340	63,200	(0.3)	149	83K	5B
1402/11/11	60,010	60,010	63,700	63,390	(0.08)	83	230K	15B
1402/11/10	63,400	62,170	63,580	63,440	0.02	70	201K	13B
1402/11/09	63,260	62,460	63,590	63,430	0.03	56	149K	9B
1402/11/08	64,000	62,800	64,310	63,410	(0.27)	97	155K	10B
1402/11/07	64,410	62,560	64,410	63,580	(0.14)	71	80K	5B
1402/11/04	64,490	62,990	64,490	63,670	(0.13)	25	83K	5B
1402/11/03	64,490	62,490	64,490	63,750	(0.34)	65	71K	4B
1402/11/02	64,790	63,350	64,790	63,970	(0.12)	38	38K	2B
1402/11/01	63,040	63,020	65,110	64,050	0.0	33	127K	8B
1402/10/30	65,200	63,500	65,200	64,050	(0.33)	87	149K	10B
1402/10/27	64,900	64,030	65,210	64,260	0.0	48	30K	2B
1402/10/26	64,000	63,990	64,700	64,260	(0.03)	49	49K	3B
1402/10/25	64,950	63,480	64,950	64,280	0.03	135	58K	4B
1402/10/24	64,410	63,000	65,150	64,260	0.44	949	396K	25B
1402/10/23	62,230	62,230	64,200	63,980	(0.03)	252	118K	8B
1402/10/20	63,850	63,850	64,590	64,000	0.20	329	116K	7B
1402/10/19	63,750	62,290	64,200	63,870	0.11	947	135K	9B
1402/10/18	63,620	63,620	63,900	63,800	(0.02)	83	161K	10B
1402/10/17	63,780	62,300	63,890	63,810	0.0	77	48K	3B
1402/10/16	63,000	61,870	64,000	63,810	(0.03)	95	112K	7B
1402/10/13	64,000	63,100	64,010	63,830	(0.05)	140	213K	14B
1402/10/12	64,370	63,830	64,380	63,860	0.06	57	63K	4B
1402/10/11	64,500	63,670	64,500	63,820	0.05	99	88K	6B
1402/10/10	63,800	62,530	63,850	63,790	(0.06)	139	135K	9B
1402/10/09	64,200	63,160	64,200	63,830	0.09	105	203K	13B
1402/10/06	64,000	62,500	64,000	63,770	(0.09)	179	286K	18B
1402/10/05	63,670	62,690	63,900	63,830	(0.08)	66	48K	3B
1402/10/04	63,810	63,810	64,190	63,880	0.88	106	255K	16B
1402/10/03	63,260	63,260	63,900	63,320	0.09	71	60K	4B
1402/10/02	63,000	61,600	63,700	63,260	0.32	61	180K	11B
1402/09/29	63,000	62,970	63,350	63,060	0.10	127	235K	15B
1402/09/28	63,700	61,620	63,700	63,000	0.67	110	350K	22B
1402/09/27	62,290	62,220	63,280	62,580	0.55	263	884K	55B
1402/09/25	61,650	61,480	62,530	62,240	0.97	225	957K	60B
1402/09/22	61,990	61,170	62,000	61,640	0.13	109	115K	7B
1402/09/21	62,700	61,420	62,700	61,560	0.16	180	187K	12B
1402/09/20	60,830	60,830	62,000	61,460	0.23	81	68K	4B
1402/09/19	61,820	60,520	61,820	61,320	0.31	199	274K	17B
1402/09/18	60,350	60,300	61,990	61,130	0.48	129	145K	9B
1402/09/15	61,000	60,520	61,810	60,840	0.53	164	157K	10B
1402/09/14	59,410	59,410	61,500	60,520	1.27	115	176K	11B
1402/09/13	60,990	59,540	60,990	59,760	0.44	87	76K	5B
1402/09/12	58,530	58,530	61,000	59,500	1.78	123	191K	11B
1402/09/11	57,260	57,260	59,000	58,460	1.19	349	200K	12B
1402/09/08	57,320	56,360	58,500	57,770	0.54	659	313K	18B
1402/09/07	57,680	56,860	57,980	57,460	1.61	611	325K	19B
1402/09/06	55,500	55,500	57,300	56,550	0.46	349	189K	11B
1402/09/05	56,950	55,760	57,390	56,290	0.0	327	144K	8B
1402/09/04	56,000	55,870	57,000	56,290	(0.2)	306	255K	14B
1402/09/01	56,260	55,910	58,000	56,400	0.88	249	247K	14B
1402/08/30	56,420	55,610	56,420	55,910	0.38	389	149K	8B
1402/08/29	56,000	55,380	56,000	55,700	0.29	195	144K	8B
1402/08/28	55,110	55,110	55,980	55,540	0.11	132	84K	5B
1402/08/27	55,250	55,250	56,000	55,480	0.05	79	58K	3B
1402/08/24	55,730	55,440	56,400	55,450	0.43	109	112K	6B
1402/08/23	55,010	54,790	55,990	55,210	(0.13)	107	224K	12B
1402/08/22	55,380	55,150	56,430	55,280	0.05	86	32K	2B
1402/08/21	55,330	55,010	55,770	55,250	0.0	70	40K	2B
1402/08/20	56,810	55,130	57,000	55,250	0.22	88	83K	5B
1402/08/17	55,000	55,000	55,890	55,130	0.24	127	65K	4B
1402/08/16	54,540	54,540	56,950	55,000	2.50	57	274K	15B
1402/08/15	53,790	53,790	54,370	53,660	0.06	31	25K	1B
1402/08/14	54,590	53,980	54,590	53,630	0.43	88	76K	4B
1402/08/13	54,400	53,830	54,980	53,400	0.32	82	61K	3B
1402/08/10	53,280	52,910	54,390	53,230	(0.08)	124	80K	4B
1402/08/09	54,400	53,300	54,590	53,270	0.02	22	8K	441M
1402/08/08	53,110	53,100	54,420	53,260	0.17	73	58K	3B
1402/08/07	54,400	53,000	54,400	53,170	0.02	68	40K	2B
1402/08/06	53,100	52,970	56,090	53,160	(3.97)	98	404K	21B
1402/08/03	56,380	54,680	56,380	55,360	(2.71)	162	255K	14B
1402/08/02	56,200	55,000	56,260	56,900	(0.3)	54	47K	3B
1402/08/01	56,330	56,320	57,240	57,070	(0.19)	94	62K	4B
1402/07/30	57,330	56,940	57,720	57,180	0.03	136	82K	5B
1402/07/29	56,650	56,620	57,600	57,160	(0.75)	436	289K	17B
1402/07/26	57,660	56,960	57,780	57,590	(0.42)	212	133K	8B
1402/07/25	56,870	56,870	58,290	57,830	0.75	97	242K	14B
1402/07/24	57,100	57,100	58,490	57,400	0.19	91	181K	10B
1402/07/23	56,220	56,220	58,290	57,290	(0.28)	108	428K	24B
1402/07/22	56,200	56,200	57,300	57,450	(0.14)	70	35K	2B
1402/07/19	57,230	57,220	58,940	57,530	(0.14)	134	197K	11B
1402/07/18	57,330	56,680	58,990	57,610	0.03	46	40K	2B
1402/07/17	57,780	56,770	58,460	57,590	(0.6)	109	207K	12B
1402/07/16	60,490	57,420	60,490	57,940	(2.93)	272	314K	18B
1402/07/15	61,990	58,480	61,990	59,690	(0.55)	178	143K	8B
1402/07/12	59,550	59,340	60,440	60,020	(0.6)	225	156K	9B
1402/07/10	60,730	59,720	61,450	60,380	(0.12)	79	94K	6B
1402/07/09	60,200	59,990	61,190	60,450	(0.15)	80	119K	7B
1402/07/08	61,000	59,670	61,620	60,540	(0.1)	62	29K	2B
1402/07/05	60,660	59,320	61,220	60,600	(0.12)	94	72K	4B
1402/07/04	59,100	59,100	60,450	60,670	(0.46)	75	95K	6B
1402/07/03	60,530	60,170	61,720	60,950	(1.17)	195	222K	13B
1402/07/01	61,990	61,010	62,130	61,670	(0.06)	99	45K	3B
1402/06/29	61,670	60,240	61,680	61,710	(0.03)	49	17K	1B
1402/06/28	61,020	61,020	62,280	61,730	0.16	92	130K	8B
1402/06/27	61,380	60,600	62,150	61,630	(0.95)	273	406K	25B
1402/06/26	62,000	61,670	63,030	62,220	(0.58)	411	434K	27B
1402/06/22	63,260	62,870	63,990	62,580	1.46	101	188K	12B
1402/06/21	61,400	61,400	63,000	61,680	1.36	159	312K	19B
1402/06/20	60,690	60,050	61,720	60,850	0.36	146	134K	8B
1402/06/19	60,520	59,230	60,990	60,630	(0.03)	135	112K	7B
1402/06/18	59,260	59,250	61,700	60,650	0.21	381	337K	20B
1402/06/14	60,150	60,150	61,450	60,520	0.65	255	176K	11B
1402/06/13	59,770	59,230	61,000	60,130	0.15	471	444K	27B
1402/06/12	59,760	58,620	61,100	60,040	0.22	282	266K	16B
1402/06/11	59,660	58,350	60,000	59,910	(0.12)	80	73K	4B
1402/06/08	58,800	58,800	60,150	59,980	(0.18)	71	62K	4B
1402/06/07	57,820	57,820	61,140	60,090	0.35	338	237K	14B
1402/06/06	60,000	59,200	60,000	59,880	(0.03)	99	112K	7B
1402/06/05	59,940	58,260	60,420	59,900	1.92	179	749K	45B
1402/06/04	60,290	58,260	60,290	58,770	0.65	158	257K	15B
1402/06/01	57,410	57,410	59,390	58,390	0.60	226	143K	8B
1402/05/31	57,520	56,120	58,870	58,040	(1.31)	306	223K	13B
1402/05/30	60,910	59,430	60,910	58,810	0.29	76	50K	3B
1402/05/29	57,400	57,390	61,000	58,640	1.26	223	289K	17B
1402/05/28	57,130	57,130	58,190	57,910	(0.74)	320	208K	12B
1402/05/25	57,220	57,220	58,700	58,340	(0.1)	155	193K	11B
1402/05/24	58,440	57,500	58,540	58,400	(0.14)	153	84K	5B
1402/05/23	58,500	58,000	58,990	58,480	(0.09)	166	131K	8B
1402/05/22	57,660	57,660	58,580	58,530	(0.09)	57	43K	3B
1402/05/21	60,250	57,570	60,250	58,580	(3.3)	315	296K	17B
1402/05/18	61,170	59,730	61,170	60,580	(0.43)	120	103K	6B
1402/05/17	59,130	59,130	61,190	60,840	(0.23)	118	129K	8B
1402/05/16	62,000	60,010	62,080	60,980	0.02	163	172K	10B
1402/05/15	60,760	59,900	61,890	60,970	0.11	118	120K	7B
1402/05/14	60,660	60,660	61,510	60,900	0.41	153	222K	14B
1402/05/10	60,400	60,400	61,980	60,650	0.38	83	82K	5B
1402/05/09	59,080	59,000	61,990	60,420	1.79	191	353K	21B
1402/05/08	58,880	57,980	61,790	59,360	(1.38)	203	255K	15B
1402/05/07	59,810	59,200	60,840	60,190	(1.6)	204	225K	13B
1402/05/04	61,350	59,440	62,000	61,170	(0.29)	255	1M	72B
1402/05/03	61,390	60,000	61,390	61,350	6.92	384	2M	105B
1402/05/02	57,950	56,820	58,000	57,380	(0.23)	110	145K	8B
1402/05/01	56,740	56,600	58,790	57,510	(0.16)	156	186K	11B
1402/04/31	58,900	56,120	58,900	57,600	(1.97)	338	196K	11B
1402/04/28	58,420	55,570	59,990	58,760	2.96	222	271K	16B
1402/04/27	55,210	55,210	58,370	57,070	4.60	163	290K	17B
1402/04/26	54,780	53,950	56,110	54,560	(2.12)	296	428K	23B
1402/04/25	55,770	54,500	57,000	55,740	(2.16)	117	178K	10B
1402/04/24	56,210	55,160	59,590	56,970	(0.02)	143	184K	11B
1402/04/21	58,910	56,760	59,680	56,980	(6.64)	357	1M	75B
1402/04/20	61,040	60,000	61,990	61,030	(1.71)	245	359K	22B
1402/04/19	61,290	61,290	62,970	62,090	(1.0)	620	516K	32B
1402/04/18	61,210	61,210	63,300	62,720	0.42	219	702K	44B
1402/04/17	62,000	62,000	63,220	62,460	(0.59)	247	262K	16B
1402/04/14	63,190	61,780	63,350	62,830	(0.85)	186	251K	16B
1402/04/13	62,010	62,010	64,200	63,370	0.76	201	374K	24B
1402/04/12	63,110	62,010	63,830	62,890	(0.25)	251	525K	33B
1402/04/11	61,660	61,610	63,860	63,050	0.61	131	198K	13B
1402/04/10	61,990	61,410	64,200	62,670	0.51	192	210K	13B
1402/04/07	60,000	59,510	63,990	62,350	0.61	230	327K	20B
1402/04/06	62,200	61,000	64,000	61,970	(3.05)	490	915K	57B
1402/04/05	60,050	60,010	65,170	63,920	4.92	392	442K	28B
1402/04/04	60,200	58,700	63,180	60,920	0.16	417	667K	41B
1402/04/03	58,900	57,670	61,310	60,820	6.14	822	2M	103B
1402/03/31	55,030	55,030	57,670	57,300	6.31	511	1M	84B
1402/03/30	54,300	53,090	54,360	53,900	(0.72)	231	339K	18B
1402/03/29	55,190	53,790	55,200	54,290	(1.4)	247	322K	17B
1402/03/28	53,930	53,920	55,630	55,060	(1.01)	127	135K	7B
1402/03/27	56,540	54,840	56,540	55,620	1.04	200	291K	16B
1402/03/24	53,000	53,000	56,070	55,050	3.65	268	387K	21B
1402/03/23	52,630	52,630	53,890	53,110	0.23	128	94K	5B
1402/03/22	53,100	52,550	54,150	52,990	(0.73)	248	491K	26B
1402/03/21	53,010	53,000	54,810	53,380	0.04	136	264K	14B
1402/03/20	53,500	53,010	54,760	53,360	(4.37)	240	612K	33B
1402/03/17	55,660	55,130	56,540	55,800	(0.16)	166	437K	24B
1402/03/16	55,110	55,110	56,110	55,890	(0.02)	196	420K	23B
1402/03/13	55,110	55,020	56,500	55,900	(0.21)	174	362K	20B
1402/03/10	56,280	54,880	56,800	56,020	(0.27)	348	728K	41B
1402/03/09	54,500	54,500	57,000	56,170	4.27	474	712K	40B
1402/03/08	50,550	50,550	54,690	53,870	5.38	398	934K	50B
1402/03/07	54,870	50,580	54,900	51,120	(5.99)	548	1M	57B
1402/03/06	54,240	53,640	55,640	54,380	(2.91)	521	546K	30B
1402/03/03	58,400	54,500	58,400	56,010	(0.23)	750	1M	72B
1402/03/02	54,000	54,000	56,630	56,140	6.06	441	1M	71B
1402/03/01	52,930	52,140	52,930	52,930	6.99	829	5M	287B
1402/02/23	57,600	52,420	57,600	54,470	(0.67)	958	1M	60B
1402/02/20	56,260	53,680	58,550	54,840	0.05	323	351K	19B
1402/02/19	51,860	51,860	57,580	54,810	(1.62)	269	379K	21B
1402/02/18	56,020	55,650	57,950	55,710	(6.89)	302	596K	33B
1402/02/17	63,070	58,050	63,820	59,830	(4.13)	996	880K	53B
1402/02/16	62,600	61,910	63,320	62,410	(1.17)	716	1M	70B
1402/02/13	64,260	62,520	64,260	63,150	(1.36)	471	509K	32B
1402/02/12	66,350	63,580	66,350	64,020	0.50	320	297K	19B
1402/02/11	64,000	63,220	66,200	63,700	(0.19)	195	180K	11B
1402/02/10	63,690	62,960	65,000	63,820	(0.13)	277	246K	16B
1402/02/09	65,800	62,000	65,940	63,900	(2.05)	402	513K	33B
1402/02/06	64,450	64,450	65,930	65,240	0.11	227	202K	13B
1402/02/05	66,490	63,910	66,500	65,170	(0.32)	566	552K	36B
1402/02/04	66,830	64,610	66,830	65,380	0.77	302	449K	29B
1402/01/30	64,540	64,430	65,580	64,880	(0.46)	213	170K	11B
1402/01/29	65,000	64,460	65,450	65,180	(0.29)	466	417K	27B
1402/01/28	64,850	63,920	66,580	65,370	(0.7)	228	278K	18B
1402/01/27	66,500	63,000	67,000	65,830	4.33	337	2M	113B
1402/01/26	61,350	59,650	63,170	63,100	6.88	287	1M	78B
1402/01/22	57,300	57,300	59,970	59,040	2.96	212	482K	28B
1402/01/21	60,000	56,000	60,550	57,340	(1.51)	214	359K	21B
1402/01/20	57,900	57,380	59,130	58,220	3.43	265	589K	34B
1402/01/19	54,700	54,010	57,490	56,290	4.01	239	303K	17B
1402/01/16	53,710	53,710	54,150	54,120	(0.06)	251	142K	8B
1402/01/15	54,000	53,400	54,600	54,150	2.05	122	504K	27B
1402/01/14	53,330	52,420	54,410	53,060	0.87	173	117K	6B
1402/01/09	52,100	52,010	53,990	52,600	0.48	140	99K	5B
1402/01/08	53,400	50,600	53,980	52,350	(0.61)	225	211K	11B
1402/01/07	52,420	51,000	53,730	52,670	(0.72)	477	275K	14B
1402/01/06	56,720	51,510	56,720	53,050	(0.02)	80	129K	7B
1402/01/05	52,120	52,120	53,620	53,060	0.09	90	58K	3B
1401/12/28	53,890	51,240	54,500	53,010	4.04	136	315K	17B
1401/12/27	47,510	47,510	51,230	50,950	6.41	294	427K	22B
1401/12/24	46,500	46,200	48,750	47,880	4.29	194	339K	16B
1401/12/23	45,000	45,000	46,990	45,910	0.37	153	182K	8B
1401/12/22	46,000	45,300	46,290	45,740	(0.31)	92	133K	6B
1401/12/21	46,090	45,010	47,000	45,880	(0.8)	118	221K	10B
1401/12/20	46,020	45,660	47,590	46,250	0.94	363	553K	26B
1401/12/16	45,790	45,000	46,180	45,820	(0.02)	298	763K	35B
1401/12/15	45,160	44,000	47,730	45,830	1.53	322	2M	70B
1401/12/14	45,590	44,740	45,790	45,140	(0.07)	109	55K	2B
1401/12/13	45,280	44,500	46,400	45,170	(0.2)	172	70K	3B
1401/12/10	46,280	44,750	46,280	45,260	(0.07)	80	52K	2B
1401/12/09	43,360	42,440	45,800	45,290	2.65	142	369K	17B
1401/12/08	44,130	44,000	44,750	44,120	0.16	75	171K	8B
1401/12/07	46,100	43,820	46,100	44,050	2.09	187	292K	13B
1401/12/06	41,000	40,010	43,750	43,150	5.53	444	720K	31B
1401/12/03	41,900	40,050	41,900	40,890	(0.54)	146	436K	18B
1401/12/02	39,900	39,890	41,500	41,110	2.19	364	480K	20B
1401/12/01	38,010	38,010	40,610	40,230	2.11	236	471K	19B
1401/11/30	39,310	39,000	40,470	39,400	(2.04)	237	403K	16B
1401/11/26	39,610	39,340	40,240	40,220	(0.35)	209	77K	3B
1401/11/25	40,890	39,730	40,890	40,360	(0.64)	260	175K	7B
1401/11/24	40,410	40,000	40,910	40,620	0.07	188	237K	10B
1401/11/23	40,380	40,310	41,680	40,590	0.12	113	164K	7B
1401/11/19	41,250	40,490	41,730	40,540	0.10	55	29K	1B
1401/11/18	40,650	39,750	40,900	40,500	0.20	101	180K	7B
1401/11/17	40,130	39,560	41,100	40,420	0.07	198	372K	15B
1401/11/16	40,010	39,710	41,000	40,390	(0.49)	130	251K	10B
1401/11/12	40,850	39,670	40,990	40,590	0.30	248	1M	58B
1401/11/11	41,990	40,000	41,990	40,470	0.05	53	91K	4B
1401/11/10	40,550	39,310	41,250	40,450	(0.66)	142	243K	10B
1401/11/09	41,950	39,280	42,000	40,720	(3.53)	200	226K	9B
1401/11/08	41,610	40,910	42,570	42,210	(0.87)	270	233K	10B
1401/11/05	43,140	41,190	43,800	42,580	(0.42)	293	406K	17B
1401/11/04	42,700	42,680	44,100	42,760	0.52	85	126K	5B
1401/11/03	42,360	42,360	43,950	42,540	1.89	131	185K	8B
1401/11/02	39,000	39,000	42,370	41,750	5.43	233	553K	23B
1401/11/01	39,740	39,500	39,760	39,600	0.38	82	361K	14B
1401/10/28	39,170	38,620	39,670	39,450	0.20	100	640K	25B
1401/10/27	39,680	39,000	39,680	39,370	0.33	96	394K	16B
1401/10/26	38,880	38,880	39,720	39,240	0.90	112	551K	22B
1401/10/24	38,800	37,510	39,500	38,890	0.26	91	160K	6B
1401/10/21	38,270	38,000	39,500	38,790	0.65	155	738K	29B
1401/10/20	38,000	38,000	39,120	38,540	(0.18)	147	550K	21B
1401/10/19	38,790	37,220	39,450	38,610	(0.05)	101	314K	12B
1401/10/18	37,160	37,040	39,760	38,630	3.96	338	1M	54B
1401/10/17	36,280	36,280	37,850	37,160	(0.05)	100	132K	5B
1401/10/14	37,070	36,320	37,350	37,180	(0.16)	58	77K	3B
1401/10/13	37,310	36,450	37,850	37,240	0.0	62	75K	3B
1401/10/12	37,200	37,000	38,080	37,240	0.87	67	125K	5B
1401/10/11	36,810	36,110	38,970	36,920	(3.27)	200	802K	30B
1401/10/10	39,170	36,490	39,170	38,170	(1.14)	151	184K	7B
1401/10/07	38,280	37,070	39,180	38,610	3.48	158	444K	17B
1401/10/05	37,670	37,180	37,690	37,310	(0.05)	83	147K	5B
1401/10/04	36,180	36,180	38,290	37,330	0.08	105	112K	4B
1401/10/03	36,890	36,000	37,840	37,300	0.0	152	268K	10B
1401/09/30	35,870	35,870	36,770	37,300	(0.27)	70	43K	2B
1401/09/29	36,750	36,600	37,540	37,400	(0.37)	56	117K	4B
1401/09/28	37,100	37,060	38,000	37,540	0.13	73	226K	8B
1401/09/27	36,440	36,440	38,250	37,490	1.32	103	239K	9B
1401/09/26	36,210	36,010	37,690	37,000	0.16	86	239K	9B
1401/09/23	37,500	36,710	37,500	36,940	0.14	40	59K	2B
1401/09/22	36,020	36,010	37,580	36,890	1.60	80	255K	9B
1401/09/21	36,990	36,040	37,140	36,310	0.47	62	262K	10B
1401/09/20	35,540	35,540	36,790	36,140	0.08	78	157K	6B
1401/09/19	37,400	35,510	37,400	36,110	(0.03)	55	79K	3B
1401/09/16	36,000	35,420	36,880	36,120	(0.44)	92	386K	14B
1401/09/15	36,080	34,610	36,550	36,280	0.61	96	401K	15B
1401/09/14	36,400	35,050	36,480	36,060	0.39	101	177K	6B
1401/09/13	34,810	34,810	36,200	35,920	3.10	121	521K	19B
1401/09/12	34,710	34,650	35,970	34,840	0.55	81	174K	6B
1401/09/09	34,100	34,100	35,170	34,650	0.43	61	181K	6B
1401/09/08	34,210	34,200	35,140	34,500	0.85	79	284K	10B
1401/09/07	33,210	33,210	34,850	34,210	0.03	92	141K	5B
1401/09/06	34,980	33,550	34,990	34,200	0.50	123	273K	9B
1401/09/05	34,400	33,800	34,990	34,030	0.74	63	200K	7B
1401/09/02	32,600	32,600	34,090	33,780	0.30	73	185K	6B
1401/09/01	34,350	32,860	34,350	33,680	0.21	70	133K	5B
1401/08/30	34,360	33,550	34,360	33,610	0.60	63	160K	5B
1401/08/29	32,360	32,200	34,450	33,410	(1.27)	216	582K	19B
1401/08/28	32,110	32,110	34,960	33,840	1.59	199	536K	18B
1401/08/25	31,860	31,860	33,460	33,310	(0.42)	98	114K	4B
1401/08/24	33,570	32,440	33,680	33,450	(0.12)	81	151K	5B
1401/08/23	32,000	31,980	33,330	33,490	(0.3)	66	80K	3B
1401/08/22	33,400	32,000	33,680	33,590	(0.65)	143	166K	6B
1401/08/21	32,310	32,310	33,880	33,810	6.72	223	587K	20B
1401/08/18	31,140	30,930	32,700	31,680	3.13	162	431K	14B
1401/08/17	30,990	30,140	31,110	30,720	2.16	149	575K	18B
1401/08/16	29,450	29,350	30,990	30,070	2.59	153	675K	20B
1401/08/15	29,010	28,900	29,540	29,310	0.90	138	442K	13B
1401/08/14	27,700	27,700	29,560	29,050	3.31	130	509K	15B
1401/08/11	28,030	27,900	28,400	28,120	0.36	72	329K	9B
1401/08/10	28,480	28,000	28,550	28,020	0.21	54	176K	5B
1401/08/09	27,970	27,600	28,200	27,960	0.0	86	616K	17B
1401/08/08	27,150	27,150	28,400	27,960	(0.46)	140	410K	11B
1401/08/07	27,020	27,000	28,220	28,090	(0.39)	129	257K	7B
1401/08/04	28,110	27,610	28,410	28,200	(1.64)	189	504K	14B
1401/08/03	27,270	27,270	28,420	28,670	(0.38)	69	86K	2B
1401/08/02	28,950	28,000	29,000	28,780	(0.42)	74	94K	3B
1401/08/01	29,300	28,400	29,300	28,900	(0.55)	86	351K	10B
1401/07/30	29,270	28,200	29,270	29,060	(0.1)	59	112K	3B
1401/07/27	29,060	29,060	29,450	29,090	0.14	52	115K	3B
1401/07/26	29,030	29,020	29,700	29,050	0.45	70	139K	4B
1401/07/25	29,800	29,100	29,800	28,920	0.28	83	98K	3B
1401/07/24	28,580	28,500	29,400	28,840	0.73	159	552K	16B
1401/07/23	29,350	28,350	29,350	28,630	0.39	153	277K	8B
1401/07/20	28,640	28,530	29,900	28,520	1.97	159	246K	7B
1401/07/19	27,520	27,520	28,630	27,970	0.14	83	53K	1B
1401/07/18	27,410	27,410	28,400	27,930	0.11	66	57K	2B
1401/07/17	27,180	27,180	28,390	27,900	0.18	80	119K	3B
1401/07/16	27,480	27,480	28,400	27,850	1.90	169	422K	12B
1401/07/12	26,810	26,210	27,000	27,330	(0.83)	84	125K	3B
1401/07/11	26,730	26,730	27,780	27,560	(0.58)	87	176K	5B
1401/07/10	26,260	26,240	27,750	27,720	(0.14)	44	49K	1B
1401/07/09	27,820	26,150	27,850	27,760	(0.72)	55	261K	7B
1401/07/06	28,200	28,200	28,770	27,960	0.14	57	49K	1B
1401/07/04	26,550	26,530	28,480	27,920	0.79	93	389K	11B
1401/07/02	27,610	26,100	27,610	27,700	(1.14)	97	186K	5B
1401/06/30	27,250	27,250	28,380	28,020	(0.07)	98	183K	5B
1401/06/29	27,220	27,220	27,900	28,040	(0.28)	53	77K	2B
1401/06/28	28,000	27,510	28,370	28,120	(0.18)	85	132K	4B
1401/06/27	28,000	27,980	28,340	28,170	(0.95)	135	339K	10B
1401/06/23	28,330	28,000	28,540	28,440	(0.56)	91	223K	6B
1401/06/22	28,320	28,320	29,220	28,600	(0.21)	211	328K	9B
1401/06/21	29,850	28,270	29,850	28,660	0.03	98	110K	3B
1401/06/20	28,100	28,050	28,790	28,650	(0.76)	108	228K	6B
1401/06/19	30,240	28,000	30,240	28,870	(3.51)	235	382K	11B
1401/06/16	30,010	29,250	30,370	29,920	(0.7)	179	346K	10B
1401/06/15	29,400	29,400	31,110	30,130	3.61	527	2M	73B
1401/06/14	28,840	28,830	30,000	29,080	0.07	219	5M	153B
1401/06/13	29,300	28,860	29,300	29,060	0.14	78	319K	9B
1401/06/12	29,500	28,950	29,500	29,020	0.24	111	407K	12B
1401/06/09	29,350	29,010	29,790	28,950	1.15	110	224K	7B
1401/06/08	28,890	28,890	29,390	28,620	0.60	73	158K	5B
1401/06/07	28,390	28,390	29,390	28,450	0.32	65	79K	2B
1401/06/06	28,350	28,250	28,930	28,360	0.18	94	184K	5B
1401/06/05	28,220	28,000	28,770	28,310	(0.21)	89	150K	4B
1401/06/02	29,000	28,100	29,000	28,370	0.0	72	74K	2B
1401/06/01	28,360	28,360	29,000	28,370	0.07	45	47K	1B
1401/05/31	29,000	28,200	29,000	28,350	0.04	40	44K	1B
1401/05/30	28,980	28,500	29,500	28,340	0.46	89	100K	3B
1401/05/29	28,250	27,700	28,600	28,210	(0.14)	53	151K	4B
1401/05/26	28,020	28,020	28,600	28,250	0.0	18	48K	1B
1401/05/25	29,100	28,010	29,100	28,250	(0.07)	56	60K	2B
1401/05/24	28,300	28,020	29,200	28,270	(0.11)	72	310K	9B
1401/05/23	28,150	28,010	28,860	28,300	0.21	62	143K	4B
1401/05/22	29,000	27,610	29,000	28,240	0.97	75	1M	29B
1401/05/19	27,000	27,000	28,500	27,970	0.47	60	192K	5B
1401/05/18	27,790	27,630	28,000	27,840	0.14	100	453K	13B
1401/05/15	28,870	27,500	28,870	27,800	(0.04)	88	271K	8B
1401/05/12	27,220	27,220	28,090	27,810	0.43	98	630K	18B
1401/05/11	27,010	27,010	28,500	27,690	0.07	68	98K	3B
1401/05/10	26,630	26,630	27,950	27,670	0.0	72	65K	2B
1401/05/09	27,110	26,810	27,250	27,670	(0.79)	56	139K	4B
1401/05/08	27,890	27,550	28,770	27,890	0.0	60	64K	2B
1401/05/05	26,000	26,000	28,490	27,890	3.76	132	429K	12B
1401/05/04	27,010	26,110	27,180	26,880	(1.03)	91	232K	6B
1401/05/03	27,480	26,110	28,490	27,160	(1.52)	91	271K	7B
1401/05/02	27,800	27,340	28,560	27,580	(2.65)	157	510K	14B
1401/05/01	29,110	27,500	29,110	28,330	(1.39)	104	304K	9B
1401/04/29	28,010	27,770	29,000	28,730	(0.59)	81	133K	4B
1401/04/28	29,000	28,000	29,000	28,900	(0.41)	56	74K	2B
1401/04/26	28,950	28,210	29,890	29,020	(0.07)	63	117K	3B
1401/04/25	29,150	28,230	29,400	29,040	0.17	73	232K	7B
1401/04/22	28,910	28,910	29,990	28,990	0.10	36	60K	2B
1401/04/21	29,500	28,200	29,500	28,960	(2.46)	110	381K	11B
1401/04/20	29,830	29,000	30,470	29,690	(1.0)	109	297K	9B
1401/04/18	31,500	29,810	31,500	29,990	0.0	77	150K	4B
1401/04/15	29,110	29,030	31,010	29,990	2.49	163	478K	14B
1401/04/14	30,370	29,200	30,370	29,260	0.38	110	204K	6B
1401/04/13	29,990	28,900	30,320	29,150	1.82	207	1M	40B
1401/04/12	29,390	28,520	29,970	28,630	1.13	148	161K	5B
1401/04/11	28,500	28,230	29,280	28,310	0.50	99	96K	3B
1401/04/08	27,600	27,210	29,460	28,170	0.97	190	802K	23B
1401/04/07	27,980	27,410	28,290	27,900	(0.07)	90	102K	3B
1401/04/06	28,770	26,900	28,800	27,920	(0.57)	125	127K	3B
1401/04/05	27,590	27,580	28,160	28,080	(1.09)	75	265K	7B
1401/04/04	29,100	28,110	30,100	28,390	(5.05)	154	471K	13B
1401/04/01	31,820	28,440	31,820	29,900	(0.4)	89	67K	2B
1401/03/31	31,910	29,660	31,950	30,020	(3.75)	206	548K	16B
1401/03/30	32,270	31,060	32,280	31,190	1.96	217	320K	10B
1401/03/29	29,520	29,520	31,660	30,590	2.41	217	589K	18B
1401/03/28	29,550	29,150	30,620	29,870	(1.94)	130	422K	13B
1401/03/25	31,200	30,000	31,200	30,460	(0.62)	145	498K	15B
1401/03/24	31,440	30,000	31,440	30,650	2.75	281	693K	21B
1401/03/23	29,200	28,040	30,610	29,830	2.19	349	853K	25B
1401/03/22	28,400	27,700	29,850	29,190	(0.27)	345	987K	29B
1401/03/21	29,300	28,070	29,700	29,270	4.46	403	886K	26B
1401/03/18	26,860	26,860	28,090	28,020	5.74	278	819K	23B
1401/03/17	25,430	25,430	26,690	26,500	5.24	186	1M	27B
1401/03/16	25,000	24,140	25,530	25,180	(0.87)	135	210K	5B
1401/03/11	24,900	24,900	25,690	25,400	(0.16)	81	109K	3B
1401/03/10	26,620	24,620	26,630	25,440	0.39	110	178K	5B
1401/03/09	25,280	24,860	26,000	25,340	0.24	126	251K	6B
1401/03/08	26,590	24,130	26,590	25,280	(1.02)	139	326K	8B
1401/03/07	26,600	25,200	26,600	25,540	1.47	260	682K	17B
1401/03/04	24,500	24,500	26,370	25,170	1.12	130	211K	5B
1401/03/03	25,000	24,210	25,600	24,890	(0.88)	178	381K	9B
1401/03/02	24,750	24,750	26,430	25,110	(4.6)	216	463K	12B
1401/02/26	31,500	29,550	31,500	30,170	(2.36)	595	1M	39B
1401/02/25	31,400	30,030	31,400	30,900	(0.9)	323	737K	23B
1401/02/24	29,990	29,400	31,410	31,180	5.20	457	2M	52B
1401/02/21	29,020	29,010	30,000	29,640	3.17	214	457K	14B
1401/02/20	28,690	27,760	29,700	28,730	0.14	244	2M	48B
1401/02/19	29,200	28,110	29,200	28,690	(2.12)	317	726K	21B
1401/02/18	29,130	28,070	30,260	29,310	(1.78)	246	445K	13B
1401/02/17	29,000	28,550	30,120	29,840	2.51	241	666K	20B
1401/02/12	28,070	28,070	29,800	29,110	1.04	204	359K	11B
1401/02/11	29,200	28,110	29,200	28,810	2.13	239	579K	17B
1401/02/10	28,400	27,040	28,890	28,210	1.11	279	600K	17B
1401/02/07	27,260	27,220	28,450	27,900	0.25	238	904K	25B
1401/02/06	28,000	26,710	28,000	27,830	0.11	225	590K	16B
1401/02/05	27,380	26,650	28,100	27,800	(1.91)	296	427K	12B
1401/02/04	29,450	27,550	29,450	28,340	(0.35)	189	196K	6B
1401/01/31	29,100	28,000	29,100	28,440	1.75	462	1M	31B
1401/01/30	27,930	26,540	28,130	27,950	5.31	463	2M	47B
1401/01/29	26,580	25,440	26,990	26,540	4.20	350	2M	41B
1401/01/28	25,080	24,180	26,390	25,470	0.20	168	511K	13B
1401/01/27	25,090	25,090	26,400	25,420	0.36	109	129K	3B
1401/01/24	24,820	24,800	25,670	25,330	0.92	120	297K	8B
1401/01/23	24,710	24,500	25,050	25,100	(0.16)	54	76K	2B
1401/01/22	24,910	24,910	25,500	25,140	0.92	109	297K	8B
1401/01/21	23,960	23,960	25,490	24,910	(0.04)	101	225K	6B
1401/01/20	23,890	23,890	25,450	24,920	(0.56)	120	170K	4B
1401/01/17	25,980	24,940	25,980	25,060	0.60	198	347K	9B
1401/01/16	24,870	23,840	25,500	24,910	0.12	146	190K	5B
1401/01/15	25,200	24,100	25,200	24,880	3.67	186	532K	13B
1401/01/14	24,600	24,550	24,610	24,000	2.39	43	307K	8B
1401/01/10	23,150	23,150	24,100	23,440	2.09	90	295K	7B
1401/01/09	22,900	22,900	23,570	22,960	2.27	107	311K	7B
1401/01/08	22,940	22,560	23,330	22,450	1.04	94	186K	4B
1401/01/07	22,980	22,240	22,980	22,220	0.27	68	67K	2B
1401/01/06	22,420	21,420	22,440	22,160	0.0	76	86K	2B
1400/12/28	23,530	21,500	23,530	22,160	(1.12)	248	365K	8B
1400/12/25	22,790	22,790	23,220	22,410	1.31	93	188K	4B
1400/12/24	21,500	21,260	22,770	22,120	1.98	161	349K	8B
1400/12/23	22,600	21,700	22,600	21,690	0.37	55	180K	4B
1400/12/22	20,670	20,670	22,170	21,610	(0.23)	133	313K	7B
1400/12/21	21,650	21,210	21,650	21,660	(0.23)	64	169K	4B
1400/12/18	22,140	21,950	22,160	21,710	0.14	36	52K	1B
1400/12/17	22,100	21,220	22,540	21,680	0.32	72	108K	2B
1400/12/16	21,500	21,210	22,070	21,610	1.17	118	363K	8B
1400/12/15	21,040	20,860	21,990	21,360	0.52	124	315K	7B
1400/12/14	21,420	21,050	22,000	21,250	0.57	63	125K	3B
1400/12/11	21,900	21,200	21,970	21,130	0.14	38	54K	1B
1400/12/09	21,060	21,060	21,670	21,100	0.14	36	36K	780M
1400/12/08	21,000	21,000	21,510	21,070	0.24	64	154K	3B
1400/12/07	21,680	21,080	21,680	21,020	0.14	46	79K	2B
1400/12/04	20,150	19,900	21,630	20,990	0.29	115	311K	7B
1400/12/03	21,300	20,710	21,390	20,930	0.38	82	190K	4B
1400/12/02	20,340	20,330	21,390	20,850	0.87	75	251K	5B
1400/12/01	21,400	20,610	21,400	20,670	0.10	49	86K	2B
1400/11/30	20,270	20,270	21,380	20,650	0.0	60	66K	1B
1400/11/27	20,250	20,200	21,550	20,650	0.44	98	172K	4B
1400/11/25	19,800	19,800	20,860	20,560	(0.05)	68	193K	4B
1400/11/24	19,950	19,950	20,500	20,570	(0.34)	33	168K	3B
1400/11/23	20,780	20,300	20,800	20,640	(0.43)	46	186K	4B
1400/11/20	20,220	19,900	20,780	20,730	(0.96)	76	206K	4B
1400/11/19	20,200	20,000	21,720	20,930	(0.48)	90	145K	3B
1400/11/18	20,310	20,310	20,990	21,030	(0.14)	38	47K	962M
1400/11/17	21,340	20,130	21,920	21,060	0.33	98	142K	3B
1400/11/16	20,230	20,230	21,940	20,990	0.38	82	133K	3B
1400/11/13	20,860	20,860	21,520	20,910	2.00	131	319K	7B
1400/11/12	21,110	20,710	21,110	20,500	1.94	122	315K	7B
1400/11/11	19,950	19,290	20,220	20,110	4.41	103	925K	19B
1400/11/10	19,000	18,290	20,110	19,260	0.52	77	212K	4B
1400/11/09	18,460	18,460	19,960	19,160	0.79	94	133K	3B
1400/11/06	18,770	18,310	19,780	19,010	0.0	77	66K	1B
1400/11/05	18,500	18,450	18,900	19,010	(2.11)	92	315K	6B
1400/11/04	19,240	18,900	19,250	19,420	(2.12)	72	339K	6B
1400/11/03	19,590	19,200	19,770	19,840	(1.83)	73	349K	7B
1400/11/02	19,590	19,590	20,600	20,210	(0.35)	138	389K	8B
1400/10/29	19,480	19,470	20,190	20,280	(0.2)	70	61K	1B
1400/10/28	19,760	19,480	20,220	20,320	(0.54)	51	97K	2B
1400/10/27	19,560	19,560	20,550	20,430	(0.24)	77	68K	1B
1400/10/26	20,040	20,040	20,920	20,480	(0.05)	49	44K	894M
1400/10/25	20,000	20,000	21,000	20,490	(0.05)	63	75K	2B
1400/10/22	19,770	19,770	20,500	20,500	(0.1)	27	75K	2B
1400/10/21	19,760	19,760	20,570	20,520	(0.29)	55	140K	3B
1400/10/20	20,060	20,060	20,970	20,580	(0.24)	52	109K	2B
1400/10/19	19,850	19,850	20,940	20,630	(0.24)	63	79K	2B
1400/10/18	20,210	20,210	20,690	20,680	(0.1)	44	58K	1B
1400/10/15	20,760	20,120	20,760	20,700	(0.34)	86	127K	3B
1400/10/14	20,020	20,020	20,790	20,770	(0.29)	50	130K	3B
1400/10/13	20,880	20,670	21,270	20,830	(0.76)	141	582K	12B
1400/10/12	20,160	20,150	21,670	20,990	0.10	106	162K	3B
1400/10/11	20,770	20,240	21,000	20,970	(0.1)	33	28K	572M
1400/10/08	21,940	20,520	21,950	20,990	0.05	108	185K	4B
1400/10/07	20,770	20,770	21,330	20,980	0.0	50	87K	2B
1400/10/06	20,300	20,300	21,450	20,980	0.33	77	221K	5B
1400/10/05	21,650	20,510	21,780	20,910	0.14	100	108K	2B
1400/10/04	20,050	20,050	21,100	20,880	3.88	147	612K	13B
1400/10/01	20,000	20,000	20,850	20,100	0.95	135	293K	6B
1400/09/30	19,230	19,230	20,620	19,910	0.86	111	241K	5B
1400/09/22	19,670	19,660	20,650	19,740	(4.59)	139	676K	13B
1400/09/21	19,830	19,740	20,200	20,690	(0.39)	39	61K	1B
1400/09/20	20,180	19,990	21,950	20,770	(1.24)	118	226K	5B
1400/09/17	20,460	20,150	21,330	21,030	(0.8)	159	267K	6B
1400/09/16	20,460	20,460	22,300	21,200	(0.89)	135	287K	6B
1400/09/15	21,000	20,520	21,210	21,390	(0.33)	78	77K	2B
1400/09/14	21,720	20,460	21,900	21,460	(0.23)	134	174K	4B
1400/09/13	21,010	20,790	21,990	21,510	0.0	75	92K	2B
1400/09/10	20,870	20,800	21,490	21,510	(0.51)	59	106K	2B
1400/09/09	21,200	21,060	21,860	21,620	(2.17)	137	335K	7B
1400/09/08	22,220	21,300	22,330	22,100	(1.07)	152	189K	4B
1400/09/07	22,000	21,680	23,000	22,340	(1.67)	367	2M	43B
1400/09/06	22,260	21,700	23,910	22,720	(0.39)	137	200K	5B
1400/09/03	22,510	22,210	22,790	22,810	(0.26)	56	74K	2B
1400/09/02	22,970	22,680	23,400	22,870	(0.44)	100	567K	13B
1400/09/01	23,000	22,510	23,220	22,970	(0.17)	120	197K	5B
1400/08/30	22,510	22,510	23,190	23,010	(0.13)	65	130K	3B
1400/08/29	23,350	22,620	23,350	23,040	(0.04)	115	189K	4B
1400/08/26	22,910	22,520	23,100	23,050	(0.13)	73	70K	2B
1400/08/25	22,850	22,220	23,230	23,080	(0.65)	120	230K	5B
1400/08/24	23,900	22,450	23,900	23,230	(0.43)	96	89K	2B
1400/08/23	22,530	22,530	23,990	23,330	0.30	196	799K	19B
1400/08/22	22,700	22,220	24,000	23,260	0.09	116	128K	3B
1400/08/19	24,230	23,270	24,230	23,240	0.65	108	171K	4B
1400/08/18	23,630	23,130	23,630	23,090	2.58	134	394K	9B
1400/08/17	22,480	22,480	23,380	22,510	1.08	133	191K	4B
1400/08/16	23,040	22,410	23,050	22,270	1.41	176	235K	5B
1400/08/15	21,210	21,210	22,500	21,960	2.47	84	365K	8B
1400/08/12	21,300	21,300	22,230	21,430	0.85	134	219K	5B
1400/08/11	21,250	20,800	21,650	21,250	0.09	55	82K	2B
1400/08/10	21,370	20,650	22,080	21,230	0.95	132	444K	9B
1400/08/09	21,590	20,860	21,680	21,030	(3.75)	161	676K	14B
1400/08/08	21,010	21,010	22,120	21,850	(0.64)	136	316K	7B
1400/08/05	21,700	21,510	22,280	21,990	(0.14)	97	162K	4B
1400/08/04	21,500	21,240	22,200	22,020	(0.59)	150	533K	12B
1400/08/03	22,270	21,450	22,700	22,150	(1.6)	133	323K	7B
1400/08/01	22,520	22,090	22,880	22,510	(0.27)	88	147K	3B
1400/07/28	22,300	22,300	22,790	22,570	0.0	82	160K	4B
1400/07/27	23,000	22,120	23,050	22,570	(0.27)	154	274K	6B
1400/07/26	21,900	21,900	22,800	22,630	(0.04)	167	1M	25B
1400/07/25	22,480	22,230	23,040	22,640	0.18	134	325K	7B
1400/07/24	23,100	22,610	23,400	22,600	0.49	102	105K	2B
1400/07/21	22,640	21,820	22,650	22,490	(2.05)	135	308K	7B
1400/07/20	22,940	22,840	23,080	22,960	(4.41)	199	615K	14B
1400/07/19	23,810	23,120	24,940	24,020	(1.19)	177	254K	6B
1400/07/18	23,380	23,380	24,270	24,310	(1.14)	172	194K	5B
1400/07/17	25,640	24,010	25,640	24,590	(2.61)	247	455K	11B
1400/07/14	24,880	24,620	25,670	25,250	1.77	327	768K	19B
1400/07/12	24,400	24,400	25,510	24,810	2.10	313	318K	8B
1400/07/11	24,100	23,800	24,890	24,300	0.83	302	479K	12B
1400/07/10	24,700	24,110	24,880	24,100	0.37	147	138K	3B
1400/07/07	23,980	23,750	25,000	24,010	0.13	148	283K	7B
1400/07/06	24,300	23,910	24,890	23,980	0.55	140	226K	5B
1400/07/04	24,240	23,780	24,240	23,850	0.21	104	144K	3B
1400/07/03	24,350	23,820	24,790	23,800	0.51	127	173K	4B
1400/06/31	23,570	23,000	24,220	23,680	(0.17)	207	161K	4B
1400/06/30	24,750	23,480	24,750	23,720	(4.01)	201	735K	17B
1400/06/29	24,000	24,000	24,990	24,710	2.79	244	512K	13B
1400/06/28	24,810	23,870	25,310	24,040	(4.3)	206	1M	29B
1400/06/27	25,800	24,460	26,150	25,120	(2.29)	174	340K	8B
1400/06/24	26,300	25,030	26,300	25,710	0.39	300	307K	8B
1400/06/23	25,600	25,160	26,260	25,610	1.43	218	273K	7B
1400/06/22	25,040	24,800	26,150	25,250	0.08	180	246K	6B
1400/06/21	25,200	24,950	25,790	25,230	(3.85)	266	877K	22B
1400/06/20	26,030	25,400	26,990	26,240	(1.35)	351	1M	37B
1400/06/17	26,350	26,350	26,930	26,600	(1.15)	405	580K	15B
1400/06/16	26,510	26,510	27,550	26,910	(2.43)	336	884K	24B
1400/06/15	27,460	27,360	27,990	27,580	(1.75)	421	1M	34B
1400/06/14	28,800	27,410	28,890	28,070	(2.43)	544	2M	59B
1400/06/13	27,990	27,560	28,850	28,770	4.69	612	3M	88B
1400/06/10	27,600	26,470	28,300	27,480	1.44	446	914K	25B
1400/06/09	26,440	26,440	27,670	27,090	(2.66)	438	2M	41B
1400/06/08	27,810	27,790	28,800	27,830	(4.85)	430	2M	47B
1400/06/07	29,890	28,210	29,990	29,250	0.10	488	1M	31B
1400/06/06	28,700	27,830	29,700	29,220	3.29	936	2M	60B
1400/06/03	29,390	27,830	29,390	28,290	(3.12)	733	1M	34B
1400/06/02	29,790	28,340	29,790	29,200	0.31	726	1M	42B
1400/06/01	29,070	28,300	29,740	29,110	0.17	569	869K	25B
1400/05/31	29,000	28,500	29,500	29,060	2.40	491	660K	19B
1400/05/24	28,000	27,750	28,670	28,380	2.49	521	815K	23B
1400/05/23	26,500	26,500	28,820	27,690	0.47	833	2M	47B
1400/05/20	26,930	26,930	28,040	27,560	2.34	525	980K	27B
1400/05/19	25,960	25,830	27,380	26,930	3.26	691	2M	48B
1400/05/18	25,930	25,400	26,400	26,080	1.84	341	882K	23B
1400/05/17	25,440	24,940	25,960	25,610	(0.08)	271	578K	15B
1400/05/16	25,710	25,000	26,640	25,630	(2.1)	282	824K	21B
1400/05/13	25,600	25,300	26,600	26,180	0.85	414	1M	31B
1400/05/12	25,950	24,900	26,300	25,960	2.85	421	1M	29B
1400/05/11	25,450	24,920	25,500	25,240	0.04	268	728K	18B
1400/05/10	26,200	24,890	26,200	25,230	(3.7)	736	2M	41B
1400/05/09	26,930	25,610	27,490	26,200	(2.75)	977	2M	53B
1400/05/06	26,500	25,980	26,980	26,940	4.82	1,122	5M	132B
1400/05/05	26,010	25,010	26,990	25,700	(1.68)	932	2M	48B
1400/05/04	26,840	25,440	26,950	26,140	(0.08)	899	3M	77B
1400/04/28	26,060	25,110	26,430	26,160	(0.27)	434	1M	30B
1400/04/27	26,400	25,580	26,490	26,230	3.96	736	3M	69B
1400/04/26	24,340	24,120	25,910	25,230	2.23	481	2M	43B
1400/04/23	23,640	23,640	25,000	24,680	(0.08)	343	805K	20B
1400/04/22	23,960	23,880	25,210	24,700	(1.67)	374	1M	31B
1400/04/21	25,890	24,120	25,890	25,120	1.87	561	1M	32B
1400/04/20	24,450	23,900	24,680	24,660	4.89	439	2M	46B
1400/04/19	23,490	22,530	24,100	23,510	1.38	391	1M	29B
1400/04/16	24,300	23,050	24,300	23,190	(4.41)	464	2M	44B
1400/04/15	23,790	23,450	24,280	24,260	4.89	510	4M	94B
1400/04/14	23,500	22,520	23,580	23,130	2.07	262	447K	10B
1400/04/13	22,090	22,090	22,900	22,660	0.85	192	636K	14B
1400/04/12	22,530	22,280	22,850	22,470	0.13	297	1M	23B
1400/04/09	23,200	22,220	23,200	22,440	0.13	227	418K	9B
1400/04/08	22,320	22,020	23,010	22,410	(2.27)	342	1M	25B
1400/04/07	24,000	22,300	24,000	22,930	(0.26)	394	812K	19B
1400/04/06	22,200	22,160	23,240	22,990	3.84	389	963K	22B
1400/04/05	22,460	21,180	22,480	22,140	3.41	446	2M	36B
1400/04/02	21,480	20,550	21,480	21,410	4.64	376	2M	35B
1400/04/01	19,590	19,300	20,770	20,460	3.39	362	1M	28B
1400/03/31	19,890	19,420	20,100	19,790	0.0	218	1M	23B
1400/03/30	19,680	19,410	20,160	19,790	0.15	165	995K	20B
1400/03/29	18,910	18,910	20,140	19,760	(0.55)	188	1M	21B
1400/03/26	19,700	19,280	19,900	19,870	(0.25)	178	140K	3B
1400/03/25	19,230	19,220	20,190	19,920	0.50	260	1M	23B
1400/03/24	19,790	19,280	20,000	19,820	0.66	178	555K	11B
1400/03/23	19,880	19,430	19,950	19,690	1.65	282	975K	19B
1400/03/22	19,980	19,000	19,980	19,370	(0.56)	214	460K	9B
1400/03/19	20,400	19,200	20,400	19,480	(2.55)	353	764K	15B
1400/03/18	19,850	19,430	20,280	19,990	1.01	320	2M	34B
1400/03/17	19,310	19,010	20,350	19,790	0.10	493	3M	55B
1400/03/12	19,270	19,100	20,270	19,770	1.54	487	2M	35B
1400/03/11	18,520	18,520	19,810	19,470	0.83	540	2M	44B
1400/03/10	19,210	18,830	19,730	19,310	(2.08)	565	2M	44B
1400/03/09	19,280	19,070	20,050	19,720	2.34	992	8M	166B
1400/03/08	18,660	18,660	19,570	19,270	3.32	819	3M	67B
1400/03/05	17,320	17,320	19,080	18,650	2.59	1,166	4M	83B
1400/03/04	17,260	17,260	18,440	18,180	0.33	924	2M	44B
1400/03/03	18,020	18,010	18,800	18,120	(4.38)	1,173	4M	71B
1400/03/02	18,700	18,700	19,490	18,950	(14.25)	772	3M	56B
1400/02/28	23,490	23,490	23,490	24,700	(0.08)	15	9K	200M
1400/02/27	23,520	23,520	23,520	24,720	(0.12)	6	16K	377M
1400/02/26	23,530	23,530	23,530	24,750	(0.04)	6	7K	157M
1400/02/25	23,530	23,530	23,530	24,760	0.0	2	550	13M
1400/02/22	24,020	24,020	24,020	24,760	0.0	5	1K	30M
1400/02/21	24,020	24,020	24,020	24,760	0.0	5	6K	144M
1400/02/20	23,300	23,300	23,300	24,760	(0.08)	24	22K	515M
1400/02/19	24,040	24,040	24,040	24,780	0.0	1	400	10M
1400/02/18	24,040	24,040	24,040	24,780	0.0	8	4K	92M
1400/02/15	24,040	24,040	24,040	24,780	0.0	4	3K	62M
1400/02/13	24,040	24,040	24,040	24,780	0.0	2	1K	27M
1400/02/12	24,040	24,040	24,040	24,780	0.0	2	750	18M
1400/02/11	24,040	24,040	24,040	24,780	0.0	4	6K	155M
1400/02/08	24,150	24,150	24,150	24,780	(0.44)	20	307K	7B
1400/02/07	24,150	24,150	24,150	24,890	0.0	9	8K	203M
1400/02/06	24,150	24,150	24,150	24,890	0.0	6	4K	100M
1400/02/05	24,150	24,150	24,150	24,890	0.0	6	12K	302M
1400/02/04	24,210	24,210	24,210	24,890	(0.24)	10	153K	4B
1400/01/30	24,470	24,470	24,470	24,950	(0.04)	10	36K	871M
1400/01/29	24,480	24,480	24,480	24,960	(0.04)	9	23K	553M
1400/01/28	24,490	24,490	24,490	24,970	(0.04)	16	36K	884M
1400/01/25	24,530	24,530	25,480	24,980	(0.2)	420	889K	22B
1400/01/24	24,630	24,630	25,130	25,030	(0.4)	164	415K	10B
1400/01/23	24,650	24,650	24,650	25,130	(0.08)	53	82K	2B
1400/01/22	24,720	24,720	24,750	25,150	(0.28)	90	292K	7B
1400/01/21	24,750	24,750	24,750	25,220	(0.12)	29	106K	3B
1400/01/18	24,820	24,820	25,240	25,250	(0.28)	118	286K	7B
1400/01/17	24,860	24,860	25,590	25,320	(0.16)	88	173K	4B
1400/01/16	24,930	24,930	26,190	25,360	(0.28)	369	829K	21B
1400/01/15	24,930	24,930	24,930	25,430	0.0	4	3K	65M
1400/01/14	24,930	24,930	24,930	25,430	0.0	21	8K	198M
1400/01/11	24,990	24,990	25,480	25,430	(0.27)	130	291K	7B
1400/01/10	26,240	25,110	26,240	25,500	(0.47)	225	537K	14B
1400/01/08	26,500	25,250	26,500	25,620	(0.04)	172	118K	3B
1400/01/07	26,250	25,200	26,600	25,630	0.31	201	626K	16B
1399/12/27	25,390	24,820	26,200	25,550	1.51	372	986K	26B
1399/12/26	25,430	24,760	25,430	25,170	(0.36)	283	497K	12B
1399/12/25	24,880	24,880	25,780	25,260	(0.47)	238	471K	12B
1399/12/24	25,040	25,040	25,780	25,380	(0.67)	282	749K	19B
1399/12/23	25,240	25,230	25,380	25,550	(0.74)	199	749K	19B
1399/12/20	26,000	25,180	26,490	25,740	0.23	599	723K	19B
1399/12/19	25,800	25,210	25,960	25,680	(0.12)	309	401K	10B
1399/12/18	25,290	25,290	26,210	25,710	(0.31)	329	525K	13B
1399/12/17	25,340	25,340	25,960	25,790	(0.15)	218	348K	9B
1399/12/16	25,500	25,480	25,920	25,830	(0.62)	263	652K	17B
1399/12/13	26,000	25,500	26,400	25,990	(0.12)	426	717K	19B
1399/12/12	26,950	25,570	26,990	26,020	(0.27)	672	1M	27B
1399/12/11	25,070	25,070	26,980	26,090	1.99	971	2M	40B
1399/12/10	25,250	25,250	25,750	25,580	(0.7)	372	733K	19B
1399/12/09	25,650	25,650	26,160	25,760	(1.57)	428	2M	40B
1399/12/06	26,400	26,000	27,390	26,170	(1.36)	695	2M	43B
1399/12/05	26,360	26,360	27,900	26,530	(1.34)	1,528	4M	101B
1399/12/04	26,590	26,590	26,590	26,890	(0.88)	110	870K	23B
1399/12/03	28,000	26,680	28,180	27,130	(0.33)	556	2M	44B
1399/12/02	27,360	26,000	27,360	27,220	5.42	2,298	6M	158B
1399/11/29	24,790	24,780	26,790	25,820	2.14	2,821	8M	209B
1399/11/28	24,940	24,940	25,670	25,280	(0.63)	415	804K	20B
1399/11/27	26,010	25,100	26,400	25,440	2.05	862	1M	32B
1399/11/26	25,590	24,140	25,880	24,930	2.05	614	1M	35B
1399/11/25	23,350	23,350	24,750	24,430	4.63	719	3M	66B
1399/11/21	23,450	22,660	23,880	23,350	(0.09)	405	674K	16B
1399/11/20	22,520	22,520	24,310	23,370	(0.47)	325	868K	20B
1399/11/19	22,460	22,460	24,300	23,480	0.34	493	1M	27B
1399/11/18	24,440	22,430	24,440	23,400	(0.72)	464	723K	17B
1399/11/15	23,390	22,830	24,290	23,570	(1.91)	416	1M	24B
1399/11/14	22,830	22,830	24,800	24,030	0.17	581	927K	22B
1399/11/13	24,250	23,250	24,790	23,990	(1.96)	588	1M	27B
1399/11/12	26,100	23,660	26,140	24,470	(1.73)	872	2M	52B
1399/11/11	24,910	24,560	24,910	24,900	4.93	1,198	4M	89B
1399/11/08	22,030	22,030	23,790	23,730	4.72	568	3M	78B
1399/11/07	23,000	22,020	23,500	22,660	0.31	403	577K	13B
1399/11/06	21,400	21,400	23,600	22,590	0.40	368	649K	15B
1399/11/05	23,650	21,550	23,650	22,500	(0.18)	377	747K	17B
1399/11/04	22,150	22,150	23,030	22,540	2.73	404	1M	30B
1399/11/01	22,000	21,540	22,580	21,940	0.27	326	611K	14B
1399/10/30	20,850	20,850	22,780	21,880	0.51	416	830K	18B
1399/10/29	21,490	21,490	22,980	21,770	(3.76)	660	2M	49B
1399/10/27	22,000	22,000	22,560	22,620	(2.29)	277	1000K	22B
1399/10/24	22,630	22,630	23,000	23,150	(2.81)	367	1M	25B
1399/10/23	23,710	23,570	24,680	23,820	(3.99)	584	2M	46B
1399/10/22	25,840	23,910	25,840	24,810	0.36	659	1M	33B
1399/10/21	25,440	24,090	25,760	24,720	(2.45)	712	2M	60B
1399/10/20	26,000	24,430	26,350	25,340	(1.44)	731	1M	26B
1399/10/17	25,150	24,000	26,100	25,710	3.42	888	4M	102B
1399/10/16	24,000	23,510	25,190	24,860	2.60	601	2M	61B
1399/10/15	23,500	23,500	24,820	24,230	(0.57)	490	1M	34B
1399/10/14	23,570	23,570	24,960	24,370	(1.77)	508	1M	24B
1399/10/13	24,510	24,510	24,560	24,810	(3.84)	313	1M	36B
1399/10/10	25,000	24,510	26,780	25,800	0.35	686	1M	33B
1399/10/09	26,980	24,910	27,000	25,710	(1.95)	996	3M	76B
1399/10/08	26,100	26,080	27,480	26,220	(4.48)	1,372	6M	153B
1399/10/07	28,480	25,860	28,480	27,450	0.84	2,992	9M	234B
1399/10/06	27,240	27,240	27,240	27,220	4.89	250	2M	52B
1399/10/03	25,850	25,410	26,060	25,950	4.55	509	4M	101B
1399/10/02	23,610	23,420	25,540	24,820	0.69	1,082	6M	143B
1399/10/01	25,270	23,830	25,270	24,650	(1.71)	744	2M	54B
1399/09/30	25,310	24,000	25,310	25,080	4.02	1,175	5M	116B
1399/09/29	24,370	23,000	24,370	24,110	3.88	475	2M	42B
1399/09/12	23,000	22,950	24,140	23,210	2.56	609	1M	35B
1399/09/05	23,100	22,080	23,100	22,630	(2.62)	619	1M	32B
1399/09/04	24,230	22,120	24,230	23,240	0.69	420	861K	20B
1399/09/03	23,610	23,000	23,610	23,080	2.62	443	1M	29B
1399/09/02	20,810	20,810	22,990	22,490	2.69	552	2M	36B
1399/09/01	22,960	21,000	22,960	21,900	0.14	504	1M	25B
1399/08/28	21,740	20,630	22,350	21,870	2.72	320	1M	33B
1399/08/27	21,740	21,070	21,740	21,290	2.80	403	2M	35B
1399/08/26	21,000	20,000	21,370	20,710	1.72	303	926K	20B
1399/08/25	20,480	18,550	20,480	20,360	4.36	255	2M	48B
1399/08/24	18,940	18,330	20,250	19,510	1.14	242	757K	15B
1399/08/21	18,490	18,490	19,100	19,290	(0.87)	159	467K	9B
1399/08/20	18,590	18,590	19,390	19,460	(0.51)	122	276K	5B
1399/08/19	18,630	18,630	18,630	19,560	(0.25)	39	119K	2B
1399/08/18	18,650	18,650	18,650	19,610	(0.1)	32	62K	1B
1399/08/17	18,740	18,740	19,000	19,630	(0.46)	47	230K	4B
1399/08/14	18,770	18,770	20,640	19,720	(0.15)	123	163K	3B
1399/08/12	18,870	18,870	19,100	19,750	(0.55)	124	297K	6B
1399/08/11	19,040	19,000	19,600	19,860	(0.7)	130	383K	7B
1399/08/10	20,700	19,020	20,730	20,000	(0.05)	203	322K	6B
1399/08/07	19,290	19,290	20,600	20,010	(1.43)	215	737K	14B
1399/08/06	19,330	19,330	19,330	20,300	(0.2)	58	98K	2B
1399/08/05	19,440	19,440	19,500	20,340	(0.59)	105	286K	6B
1399/08/03	20,840	19,520	20,840	20,460	(0.39)	136	266K	5B
1399/07/30	19,540	19,540	21,520	20,540	0.20	267	670K	14B
1399/07/29	19,650	19,650	20,490	20,500	(0.87)	207	441K	9B
1399/07/28	19,790	19,790	20,100	20,680	(0.72)	131	346K	7B
1399/07/27	20,140	20,140	20,250	20,830	(1.75)	284	835K	17B
1399/07/23	22,000	20,250	22,000	21,200	(0.52)	541	658K	14B
1399/07/22	21,650	21,000	21,650	21,310	3.35	460	2M	39B
1399/07/21	20,630	19,850	20,630	20,620	4.94	467	3M	69B
1399/07/20	19,800	19,800	19,800	19,650	4.19	124	2M	44B
1399/07/19	19,750	19,750	19,750	18,860	0.27	56	134K	3B
1399/07/16	19,210	19,210	19,210	18,810	2.79	79	2M	30B
1399/07/15	19,190	19,190	19,190	18,300	0.11	56	55K	1B
1399/07/14	18,400	17,140	18,920	18,280	1.44	279	987K	19B
1399/07/13	18,850	18,000	18,850	18,020	0.33	251	402K	7B
1399/07/12	17,780	17,100	18,650	17,960	1.07	173	639K	12B
1399/07/09	17,000	16,960	18,590	17,770	(0.17)	390	774K	14B
1399/07/08	17,800	17,800	18,890	17,800	(4.97)	376	5M	90B
1399/07/07	17,940	17,940	17,940	18,730	(0.79)	23	415K	7B
1399/07/06	19,800	18,410	19,800	18,880	(2.53)	155	1M	25B
1399/07/05	20,160	19,220	20,160	19,370	0.89	289	589K	12B
1399/07/02	19,160	18,900	19,800	19,200	1.80	506	1M	23B
1399/07/01	18,150	18,060	19,430	18,860	(0.21)	345	606K	11B
1399/06/31	18,220	18,150	19,400	18,900	(0.94)	500	961K	18B
1399/06/30	19,270	18,680	19,270	19,080	3.92	801	2M	44B
1399/06/29	19,140	19,140	19,140	18,360	0.71	221	397K	8B
1399/06/26	18,910	18,910	18,910	18,230	1.22	169	701K	13B
1399/06/25	18,510	18,010	18,510	18,010	2.16	203	1M	23B
1399/06/24	16,710	16,710	18,350	17,630	0.86	494	862K	15B
1399/06/23	17,420	16,880	17,980	17,480	(1.58)	383	1M	18B
1399/06/22	18,530	17,000	18,530	17,760	0.62	448	568K	10B
1399/06/19	17,360	17,350	18,800	17,650	(3.34)	661	2M	40B
1399/06/18	18,260	18,260	18,290	18,260	(4.99)	345	3M	54B
1399/06/17	19,110	19,110	19,450	19,220	(4.43)	364	2M	39B
1399/06/16	19,800	19,460	20,390	20,110	(1.81)	459	1M	20B
1399/06/15	20,460	20,440	21,400	20,480	(4.79)	698	5M	93B
1399/06/12	21,070	21,070	21,070	21,510	(2.98)	52	1M	26B
1399/06/11	22,170	22,170	22,800	22,170	(4.97)	524	3M	76B
1399/06/10	24,900	23,050	24,900	23,330	(3.83)	373	2M	38B
1399/06/05	22,910	22,910	25,000	24,260	0.62	1,223	2M	48B
1399/06/04	24,010	24,010	24,990	24,110	(4.59)	770	2M	52B
1399/06/03	24,130	24,130	24,130	25,270	(0.47)	107	191K	5B
1399/06/02	24,140	24,140	24,140	25,390	(0.08)	31	35K	846M
1399/06/01	24,550	24,520	26,500	25,410	(1.55)	442	789K	20B
1399/05/29	24,590	24,590	24,590	25,810	(0.27)	58	66K	2B
1399/05/28	25,560	25,560	26,900	25,880	(3.79)	834	1M	28B
1399/05/27	26,910	26,000	26,910	26,900	(0.04)	112	762K	20B
1399/05/15	37,150	37,150	39,010	38,990	4.92	1,283	5M	190B
1399/05/14	38,280	36,600	38,280	37,160	0.49	1,653	3M	95B
1399/05/13	37,010	36,500	37,730	36,980	(3.42)	1,072	1M	49B
1399/05/12	40,230	37,620	40,230	38,290	(0.31)	1,391	2M	82B
1399/05/11	39,350	37,500	39,350	38,410	2.43	1,186	1M	42B
1399/05/08	39,700	36,600	39,700	37,500	(2.47)	1,313	1M	45B
1399/05/07	37,200	36,600	39,790	38,450	1.45	1,514	1M	51B
1399/05/06	37,200	37,200	39,990	37,900	(3.19)	2,010	3M	122B
1399/05/05	39,140	39,140	40,000	39,150	(4.95)	999	2M	60B
1399/05/04	41,160	41,160	41,840	41,190	(4.92)	3,241	5M	221B
1399/05/01	41,840	41,840	41,840	43,320	(1.63)	303	404K	17B
1399/04/31	43,600	43,600	46,200	44,040	(4.03)	2,053	3M	132B
1399/04/30	46,680	43,500	46,680	45,890	3.22	3,278	4M	198B
1399/04/29	44,460	44,460	44,460	44,460	4.98	1,013	1M	60B
1399/04/28	42,350	42,300	42,350	42,350	4.98	1,453	3M	111B
1399/04/25	40,300	39,170	40,550	40,340	4.45	3,085	5M	211B
1399/04/24	38,800	35,130	38,810	38,620	4.46	4,394	7M	271B
1399/04/23	37,000	35,800	37,420	36,970	3.73	3,681	5M	183B
1399/04/22	35,640	35,640	35,640	35,640	4.98	2,845	4M	129B
1399/04/21	33,800	33,800	35,840	33,950	(4.55)	1,255	7M	250B
1399/04/18	36,500	35,450	36,880	35,570	(4.66)	772	3M	107B
1399/04/17	39,000	37,100	39,030	37,310	(4.46)	1,731	4M	165B
1399/04/16	39,500	38,010	40,300	39,050	(0.86)	2,386	6M	246B
1399/04/15	41,200	39,140	41,200	39,390	(2.52)	799	3M	138B
1399/04/09	39,830	39,830	39,830	41,260	(1.57)	290	369K	15B
1399/04/08	43,800	41,510	43,800	41,920	(4.05)	738	1M	46B
1399/04/07	44,890	42,500	45,000	43,690	1.25	1,076	1M	61B
1399/04/04	39,560	39,560	43,480	43,150	4.20	1,149	4M	158B
1399/04/03	41,290	39,000	41,890	41,410	3.78	1,552	4M	152B
1399/04/02	40,000	38,130	40,030	39,900	4.64	1,263	5M	217B
1399/04/01	40,000	37,650	41,000	38,130	(3.79)	1,869	7M	274B
1399/03/31	39,630	39,360	39,630	39,630	4.98	529	2M	93B
1399/03/27	38,450	38,450	38,450	37,750	3.09	185	1M	39B
1399/03/26	38,030	38,030	38,030	36,620	1.10	161	369K	14B
1399/03/25	36,220	36,220	36,220	36,220	4.99	158	2M	81B
1399/03/24	35,830	35,830	35,830	34,500	1.08	138	360K	13B
1399/03/21	35,257	35,257	35,257	34,133	1.65	120	545K	19B
1399/03/20	34,579	34,579	34,579	33,579	1.96	135	649K	22B
1399/03/19	32,922	32,922	32,963	32,933	4.90	221	2M	53B
1399/03/18	32,380	32,380	32,380	31,394	1.80	136	595K	19B
1399/03/17	31,777	31,777	31,777	30,839	1.90	318	628K	20B
1399/03/13	29,753	29,753	30,635	30,264	3.73	294	1M	43B
1399/03/12	28,790	27,501	29,752	29,177	2.96	647	1M	40B
1399/03/11	29,467	26,661	29,467	28,337	0.97	704	2M	52B
1399/03/10	28,457	27,821	28,457	28,064	3.55	616	1M	38B
1399/03/07	25,208	25,208	27,820	27,102	2.29	608	1M	31B
1399/03/06	26,601	26,173	27,400	26,496	(3.82)	696	1M	39B
1399/03/03	27,057	27,056	28,000	27,550	(3.27)	651	1M	33B
1399/02/31	31,350	28,386	31,350	28,480	(4.69)	896	2M	63B
1399/02/30	30,128	29,135	30,128	29,880	4.13	791	1M	45B
1399/02/29	28,752	28,000	28,752	28,694	4.79	422	2M	49B
1399/02/28	27,124	27,124	28,000	27,383	(4.09)	816	3M	70B
1399/02/27	31,000	28,470	31,000	28,551	(4.73)	643	2M	52B
1399/02/24	29,788	29,788	30,980	29,968	(4.42)	1,061	4M	112B
1399/02/23	30,350	30,337	31,100	31,355	(1.81)	341	723K	22B
1399/02/22	33,100	30,224	33,404	31,933	0.37	1,763	8M	242B
1399/02/21	31,962	29,900	31,962	31,814	4.51	1,403	3M	98B
1399/02/20	30,550	30,005	30,550	30,440	4.62	479	2M	50B
1399/02/17	27,020	27,020	29,764	29,096	2.64	968	3M	80B
1399/02/16	29,617	27,105	29,617	28,347	0.49	1,452	4M	110B
1399/02/15	28,786	26,205	28,962	28,208	2.27	1,541	5M	150B
1399/02/14	27,631	27,631	27,631	27,583	4.81	599	2M	53B
1399/02/13	26,527	26,527	26,527	26,316	4.16	431	2M	44B
1399/02/10	25,000	24,770	25,873	25,264	2.53	764	1M	31B
1399/02/09	23,601	23,601	24,753	24,641	4.52	1,394	5M	122B
1399/02/08	24,111	23,300	24,500	23,575	(3.09)	1,609	4M	87B
1399/02/07	25,183	22,785	25,183	24,327	1.43	1,954	6M	136B
1399/02/06	24,376	23,618	24,529	23,984	2.67	629	1M	33B
1399/02/03	22,499	21,750	23,970	23,361	2.33	1,517	3M	81B
1399/02/02	23,800	22,209	23,800	22,829	0.45	1,373	3M	63B
1399/02/01	21,501	20,900	22,928	22,727	4.08	1,327	3M	73B
1399/01/31	22,152	20,556	22,152	21,837	3.50	1,916	4M	93B
1399/01/30	21,329	21,329	21,329	21,098	3.86	729	2M	41B
1399/01/27	19,009	19,009	20,771	20,314	2.69	1,622	3M	67B
1399/01/26	19,668	19,668	20,490	19,782	(4.45)	1,699	4M	73B
1399/01/25	22,189	20,357	22,189	20,703	(3.38)	1,650	4M	79B
1399/01/24	20,800	20,400	21,708	21,428	3.62	1,829	4M	89B
1399/01/23	20,460	20,460	21,829	20,679	(3.98)	2,666	5M	110B
1399/01/20	21,879	20,839	21,879	21,536	3.35	3,316	8M	171B
1399/01/19	20,838	20,838	20,838	20,838	5.00	606	3M	62B
1399/01/18	19,846	19,846	19,846	19,846	5.00	507	4M	72B
1399/01/17	18,955	18,955	18,955	18,901	4.70	340	3M	51B
1399/01/16	17,999	17,503	18,177	18,053	4.28	1,345	3M	61B
1399/01/11	17,500	16,700	17,700	17,312	(0.23)	1,381	2M	39B
1399/01/10	17,539	16,801	17,539	17,352	3.88	1,470	3M	49B
1399/01/09	17,171	16,800	17,171	16,704	2.14	555	1M	23B
1399/01/06	16,751	16,370	16,871	16,354	1.78	873	1M	22B
1399/01/05	16,050	15,900	16,615	16,068	0.70	634	1M	17B
1398/12/28	15,800	15,277	16,500	15,956	(0.78)	1,201	2M	36B
1398/12/27	16,900	15,502	16,900	16,081	(0.55)	573	785K	12B
1398/12/26	15,851	15,851	16,795	16,170	1.09	754	957K	16B
1398/12/25	15,919	15,919	16,538	15,996	(4.54)	851	3M	44B
1398/12/24	16,601	16,157	16,900	16,756	(1.48)	449	1M	16B
1398/12/21	16,691	16,691	17,888	17,007	(3.2)	1,655	4M	62B
1398/12/20	16,840	16,840	16,840	17,569	(0.89)	336	473K	8B
1398/12/19	17,156	17,156	17,825	17,726	(1.84)	610	984K	17B
1398/12/17	18,995	17,825	18,995	18,058	(3.76)	1,350	2M	40B
1398/12/14	18,819	18,200	18,819	18,763	4.69	1,885	5M	91B
1398/12/13	18,385	18,385	18,385	17,923	2.36	371	1M	25B
1398/12/12	17,303	17,303	17,762	17,510	3.51	481	2M	37B
1398/12/11	15,900	15,900	17,398	16,917	1.98	1,588	4M	63B
1398/12/10	16,588	16,588	16,588	16,588	(5.0)	534	1M	17B
1398/12/07	17,830	17,000	17,830	17,461	(0.3)	1,402	3M	51B
1398/12/06	17,910	17,382	17,910	17,513	1.64	1,632	4M	72B
1398/12/05	17,400	16,550	17,600	17,231	0.53	1,922	4M	70B
1398/12/04	17,347	16,753	17,414	17,140	2.94	2,220	5M	93B
1398/12/03	16,171	16,171	17,370	16,651	(2.18)	1,534	4M	71B
1398/11/30	16,990	16,101	17,250	17,022	2.96	987	2M	41B
1398/11/29	16,501	16,498	16,990	16,532	(4.8)	1,519	4M	73B
1398/11/28	18,100	17,220	18,228	17,366	(4.19)	827	2M	29B
1398/11/27	17,490	17,490	18,357	18,126	3.68	967	2M	39B
1398/11/26	17,770	17,004	17,770	17,483	1.76	845	1M	24B
1398/11/23	17,022	16,678	18,100	17,180	(2.14)	1,575	4M	67B
1398/11/21	18,220	17,328	18,400	17,555	(3.76)	1,026	2M	43B
1398/11/20	18,217	18,216	18,990	18,240	(4.87)	1,514	5M	90B
1398/11/19	20,000	18,746	20,150	19,174	(2.83)	943	3M	54B
1398/11/16	18,901	18,901	20,098	19,732	0.25	1,183	3M	56B
1398/11/15	20,439	18,500	20,439	19,682	1.11	1,559	3M	58B
1398/11/14	19,422	18,792	20,000	19,466	0.47	1,423	5M	94B
1398/11/13	19,539	17,888	19,575	19,374	3.92	1,047	3M	56B
1398/11/12	18,750	17,900	18,870	18,644	3.74	1,824	5M	97B
1398/11/08	17,410	17,020	18,400	17,972	2.29	1,504	4M	70B
1398/11/07	17,980	17,321	18,221	17,570	(3.63)	1,499	4M	65B
1398/11/06	18,850	17,056	18,850	18,232	1.55	1,268	3M	62B
1398/11/05	17,967	17,500	17,967	17,953	4.91	1,459	3M	59B
1398/11/02	16,700	16,356	17,142	17,112	4.81	1,780	6M	106B
1398/11/01	16,330	16,000	16,331	16,326	4.96	1,111	4M	71B
1398/10/30	15,365	14,750	15,823	15,554	3.21	1,533	5M	75B
1398/10/29	15,014	14,797	15,600	15,070	(3.24)	1,441	4M	61B
1398/10/28	15,160	15,000	15,918	15,575	2.74	1,330	3M	52B
1398/10/25	15,631	15,122	15,631	15,160	(4.76)	1,500	6M	86B
1398/10/24	16,210	15,505	16,801	15,917	(1.41)	774	2M	37B
1398/10/23	15,999	15,100	16,359	16,144	3.62	1,163	6M	100B
1398/10/22	15,652	15,140	15,652	15,580	4.51	1,620	8M	130B
1398/10/21	14,907	14,907	14,907	14,907	2.00	208	2M	33B
1398/10/18	14,372	14,372	14,372	14,615	(0.34)	25	35K	497M
1398/10/17	14,620	14,620	15,224	14,665	(4.7)	400	3M	47B
1398/10/15	15,385	15,385	15,699	15,389	(4.97)	939	9M	140B
1398/10/14	15,704	15,704	15,704	16,194	(2.03)	64	82K	1B
1398/10/11	16,790	15,800	17,100	16,530	0.80	2,825	10M	166B
1398/10/10	16,551	15,003	16,551	16,398	4.03	2,335	11M	179B
1398/10/09	15,600	15,500	15,771	15,763	4.95	753	4M	61B
1398/10/08	14,800	14,500	15,202	15,020	3.74	2,287	11M	166B
1398/10/07	13,798	13,798	14,487	14,479	10.18	2,198	21M	307B
1398/10/02	13,143	13,143	13,143	13,141	4.98	24	200K	3B
1398/10/01	12,112	12,112	12,615	12,518	4.19	641	3M	31B
1398/09/30	12,000	11,636	12,555	12,015	(1.87)	1,231	4M	43B
1398/09/27	12,329	11,801	12,329	12,244	4.28	1,358	7M	89B
1398/09/26	11,742	11,500	11,742	11,742	5.00	300	1M	17B
1398/09/25	11,200	10,754	11,215	11,183	4.70	802	4M	46B
1398/09/24	10,690	10,318	10,744	10,681	4.38	1,192	6M	69B
1398/09/23	9,471	9,471	10,313	10,233	4.18	795	4M	38B
1398/09/20	9,633	9,500	9,980	9,822	0.21	568	2M	21B
1398/09/19	9,665	9,325	10,029	9,801	2.61	773	3M	28B
1398/09/18	9,280	9,280	9,661	9,552	0.55	627	2M	22B
1398/09/17	9,750	9,040	9,750	9,500	(0.14)	850	3M	28B
1398/09/16	9,526	9,301	9,526	9,513	4.85	1,059	9M	83B
1398/09/13	8,800	8,756	9,238	9,073	3.11	889	4M	34B
1398/09/12	8,461	8,461	8,991	8,799	2.01	468	2M	20B
1398/09/11	8,800	8,402	8,888	8,626	(1.92)	411	5M	40B
1398/09/10	8,355	8,355	8,890	8,795	3.64	467	2M	17B
1398/09/09	8,301	8,010	8,625	8,486	1.79	285	1M	11B
1398/09/06	8,650	8,269	8,650	8,337	(2.06)	257	1M	11B
1398/09/05	8,795	8,401	8,889	8,512	(1.85)	362	2M	15B
1398/09/04	8,650	8,409	8,679	8,672	4.91	394	3M	30B
1398/09/03	7,940	7,930	8,408	8,266	3.22	311	2M	17B
1398/09/02	8,190	7,900	8,300	8,008	0.44	286	2M	12B
1398/08/29	7,800	7,800	8,190	7,973	1.13	196	468K	4B
1398/08/28	7,681	7,681	7,997	7,884	1.43	221	1M	8B
1398/08/27	7,750	7,750	7,985	7,773	(4.71)	419	3M	20B
1398/08/26	8,170	8,153	8,649	8,157	(4.95)	68	357K	3B
1398/08/25	8,640	8,512	9,200	8,582	(4.21)	225	696K	6B
1398/08/22	9,280	8,811	9,280	8,959	1.32	184	274K	2B
1398/08/21	8,690	8,500	8,929	8,842	3.97	284	908K	8B
1398/08/20	8,221	8,221	8,565	8,504	4.24	295	2M	13B
1398/08/19	8,249	8,000	8,249	8,158	0.59	169	628K	5B
1398/08/18	8,066	7,850	8,248	8,110	0.48	175	724K	6B
1398/08/14	8,079	7,902	8,300	8,071	(0.02)	172	366K	3B
1398/08/13	8,500	8,022	8,500	8,073	(4.39)	262	752K	6B
1398/08/12	8,649	8,100	8,660	8,444	1.87	354	809K	7B
1398/08/11	8,367	7,850	8,367	8,289	4.02	457	1M	10B
1398/08/08	7,970	7,744	7,970	7,969	4.98	206	1M	12B
1398/08/06	7,350	7,350	7,689	7,591	3.66	37	151K	1B
1398/08/04	7,221	7,221	7,600	7,323	(2.59)	189	786K	6B
1398/08/01	7,900	7,488	7,900	7,518	(4.62)	142	845K	6B
1398/07/30	7,590	7,550	7,900	7,882	4.76	218	1M	11B
1398/07/29	6,880	6,880	7,589	7,524	4.10	306	989K	7B
1398/07/28	7,309	7,189	7,450	7,228	(4.48)	193	664K	5B
1398/07/24	7,300	7,300	7,950	7,567	(1.24)	131	207K	2B
1398/07/23	8,000	7,627	8,000	7,662	(4.56)	135	545K	4B
1398/07/22	8,529	7,988	8,529	8,028	(4.52)	139	917K	7B
1398/07/21	8,222	8,120	8,819	8,408	0.04	118	132K	1B
1398/07/20	8,290	8,051	8,477	8,405	4.10	205	1M	9B
1398/07/17	7,715	7,715	8,300	8,074	(0.52)	148	367K	3B
1398/07/16	8,199	8,079	8,250	8,116	(4.56)	238	1M	10B
1398/07/15	8,798	8,300	8,846	8,504	(2.41)	224	683K	6B
1398/07/14	8,805	8,600	9,000	8,714	(3.65)	200	737K	6B
1398/07/13	8,901	8,800	9,199	9,044	1.78	364	2M	15B
1398/07/10	9,200	8,797	9,200	8,886	(4.04)	349	2M	14B
1398/07/09	9,828	9,149	9,998	9,260	(3.84)	455	2M	17B
1398/07/08	9,382	9,120	9,828	9,630	2.88	566	2M	22B
1398/07/07	9,375	9,011	9,382	9,360	4.74	703	4M	40B
1398/07/06	8,959	8,959	8,959	8,936	4.72	46	191K	2B
1398/07/03	8,650	8,346	9,126	8,533	(2.87)	572	3M	26B
1398/07/02	9,005	8,553	9,400	8,785	(2.42)	627	4M	34B
1398/07/01	8,665	8,665	9,018	9,003	4.82	460	3M	26B
1398/06/31	8,645	8,412	8,667	8,589	4.05	636	5M	45B
1398/06/30	7,616	7,610	8,262	8,255	4.91	512	6M	53B
1398/06/27	7,807	7,796	8,185	7,869	(4.1)	316	1M	12B
1398/06/26	8,107	8,093	8,400	8,205	(3.67)	303	2M	19B
1398/06/25	8,299	8,215	8,831	8,518	1.27	530	4M	31B
1398/06/24	8,680	8,011	8,680	8,411	(0.2)	581	2M	19B
1398/06/23	8,428	8,300	8,428	8,428	5.00	619	7M	62B
1398/06/20	7,978	7,790	8,036	8,027	4.87	443	5M	39B
1398/06/17	7,451	7,451	7,835	7,654	2.57	401	2M	14B
1398/06/16	7,580	7,131	7,580	7,462	1.34	256	972K	7B
1398/06/13	7,022	7,022	7,395	7,363	4.54	345	2M	17B
1398/06/12	7,010	6,962	7,280	7,043	(3.89)	620	3M	18B
1398/06/11	7,518	7,230	7,518	7,328	(3.71)	310	1M	8B
1398/06/10	7,555	7,052	7,732	7,610	3.34	847	5M	39B
1398/06/09	7,365	7,300	7,365	7,364	4.98	439	6M	45B
1398/06/06	7,018	6,700	7,018	7,015	4.95	330	4M	26B
1398/06/05	6,600	6,525	6,849	6,684	2.47	1,687	28M	189B
1398/06/04	6,678	6,484	6,678	6,523	0.63	606	4M	25B
1398/06/03	6,360	6,200	6,670	6,482	3.71	343	1M	8B
1398/05/30	6,002	6,002	6,337	6,250	3.55	265	1M	8B
1398/05/28	5,860	5,860	6,230	6,036	1.70	273	1M	8B
1398/05/27	6,100	5,850	6,222	5,935	(1.13)	145	818K	5B
1398/05/26	6,047	5,851	6,240	6,003	0.84	338	2M	10B
1398/05/23	6,130	5,881	6,130	5,953	(1.75)	290	994K	6B
1398/05/22	6,149	5,980	6,150	6,059	2.89	387	1M	8B
1398/05/20	5,763	5,613	5,929	5,889	4.29	493	2M	12B
1398/05/19	5,715	5,562	5,720	5,647	0.16	184	536K	3B
1398/05/16	5,557	5,557	5,738	5,638	(0.16)	162	676K	4B
1398/05/15	5,688	5,600	5,750	5,647	0.28	278	1M	6B
1398/05/14	5,650	5,505	5,696	5,631	1.24	204	666K	4B
1398/05/13	5,693	5,450	5,745	5,562	0.74	332	1M	8B
1398/05/12	5,530	5,400	5,549	5,521	4.47	616	4M	23B
1398/05/09	5,200	5,196	5,297	5,285	4.76	143	1M	7B
1398/05/08	4,900	4,841	5,080	5,045	4.26	256	1M	7B
1398/05/07	4,810	4,800	4,931	4,839	(0.72)	131	365K	2B
1398/05/06	4,801	4,801	4,935	4,874	0.23	206	1M	6B
1398/05/05	5,190	4,750	5,190	4,863	(2.72)	382	1M	7B
1398/05/02	5,170	4,900	5,170	4,999	(1.19)	256	2M	9B
1398/05/01	5,080	4,967	5,200	5,059	(0.73)	112	436K	2B
1398/04/31	5,190	4,930	5,279	5,096	0.10	186	638K	3B
1398/04/30	4,806	4,806	5,150	5,091	1.23	207	623K	3B
1398/04/29	5,200	5,018	5,249	5,029	(4.79)	371	2M	10B
1398/04/26	4,910	4,910	5,405	5,282	2.60	412	2M	12B
1398/04/25	5,399	5,136	5,399	5,148	(4.77)	87	357K	2B
1398/04/24	5,430	5,200	5,575	5,406	(0.35)	281	1M	7B
1398/04/23	5,650	5,290	5,660	5,425	(2.32)	343	1M	7B
1398/04/22	5,641	5,511	5,788	5,554	(4.26)	501	3M	17B
1398/04/19	5,910	5,688	6,178	5,801	(3.11)	537	4M	23B
1398/04/16	6,150	5,910	6,200	5,987	(3.76)	211	1M	6B
1398/04/15	6,430	6,220	6,430	6,221	(4.98)	279	2M	13B
1398/04/12	6,680	6,230	6,720	6,547	1.71	386	3M	17B
1398/04/11	6,190	5,911	6,468	6,437	4.50	1,164	15M	95B
1398/04/10	6,350	5,911	6,387	6,160	0.97	615	3M	21B
1398/04/09	6,101	6,002	6,101	6,101	4.99	1,185	20M	123B
1398/04/05	5,811	5,811	5,811	5,811	4.99	148	1M	7B
1398/04/04	5,352	5,310	5,672	5,535	2.46	407	2M	12B
1398/04/03	5,633	5,310	5,633	5,402	(0.44)	311	2M	10B
1398/04/02	5,143	5,130	5,650	5,426	0.61	356	1M	7B
1398/04/01	5,391	5,391	5,500	5,393	(4.95)	155	843K	5B
1398/03/29	5,950	5,653	5,950	5,674	(4.88)	204	913K	5B
1398/03/28	6,055	5,786	6,055	5,965	3.43	450	1M	8B
1398/03/27	5,700	5,335	5,783	5,767	4.70	432	4M	20B
1398/03/26	5,565	5,300	5,566	5,508	3.90	578	4M	21B
1398/03/25	5,324	5,114	5,324	5,301	4.54	190	1M	7B
1398/03/20	5,071	5,071	5,071	5,071	4.99	55	300K	2B
1398/03/19	4,830	4,830	4,830	4,830	5.00	39	279K	1B
1398/03/18	4,351	4,351	4,603	4,600	4.93	120	651K	3B
1398/03/13	4,435	4,305	4,544	4,384	(2.1)	244	925K	4B
1398/03/12	4,400	4,300	4,560	4,478	2.99	121	364K	2B
1398/03/11	4,450	4,233	4,450	4,348	(2.4)	181	516K	2B
1398/03/08	4,666	4,400	4,666	4,455	(3.09)	248	983K	4B
1398/03/07	4,631	4,510	4,663	4,597	3.51	384	2M	8B
1398/03/05	4,349	4,349	4,450	4,441	4.77	125	664K	3B
1398/03/04	4,415	4,103	4,415	4,239	0.57	220	1M	4B
1398/03/01	4,070	3,912	4,298	4,215	2.96	473	4M	15B
1398/02/31	4,188	3,961	4,188	4,094	2.63	242	1M	4B
1398/02/25	3,990	3,850	4,043	4,020	4.39	434	3M	10B
1398/02/24	3,799	3,750	3,855	3,851	4.87	99	760K	3B
1398/02/23	3,525	3,525	3,837	3,672	(0.94)	315	1M	5B
1398/02/22	3,802	3,706	3,802	3,707	(4.97)	108	468K	2B
1398/02/21	4,119	3,802	4,175	3,901	(2.52)	419	2M	9B
1398/02/18	3,940	3,940	4,200	4,002	(3.5)	243	1M	4B
1398/02/17	4,170	4,143	4,498	4,147	(4.91)	171	1M	6B
1398/02/16	4,360	4,350	4,500	4,361	(4.74)	216	2M	7B
1398/02/15	4,840	4,509	4,840	4,578	(3.54)	411	2M	10B
1398/02/14	4,857	4,620	4,988	4,746	(0.54)	485	2M	11B
1398/02/11	4,680	4,540	4,855	4,772	3.20	284	2M	9B
1398/02/10	4,651	4,380	4,660	4,624	4.17	542	3M	16B
1398/02/09	4,365	4,365	4,595	4,439	(0.54)	691	5M	22B
1398/02/08	4,700	4,403	4,700	4,463	(3.69)	514	3M	11B
1398/02/07	4,373	4,373	4,812	4,634	1.11	578	4M	19B
1398/02/04	4,770	4,532	4,800	4,583	(3.92)	371	2M	11B
1398/02/03	4,758	4,758	4,900	4,770	(4.75)	633	4M	21B
1398/02/02	5,280	4,780	5,280	5,008	(0.46)	919	5M	28B
1398/01/31	5,031	5,031	5,031	5,031	4.99	51	349K	2B
1398/01/28	4,365	4,365	4,821	4,792	4.36	703	8M	39B
1398/01/27	4,469	4,246	4,692	4,592	4.58	771	9M	44B
1398/01/24	4,468	4,468	4,468	4,391	3.17	18	128K	573M
1398/01/21	4,256	4,256	4,256	4,256	4.98	105	889K	4B
1398/01/20	4,050	3,950	4,060	4,054	4.84	355	3M	11B
1398/01/19	3,848	3,588	3,921	3,867	3.53	486	3M	10B
1398/01/18	3,738	3,602	3,741	3,735	4.83	762	6M	24B
1398/01/17	3,563	3,563	3,563	3,563	4.98	112	1M	4B
1398/01/11	3,507	3,173	3,507	3,394	1.62	782	5M	18B
1398/01/10	3,340	3,330	3,340	3,340	5.00	173	2M	7B
1398/01/07	3,181	3,181	3,181	3,181	4.98	79	564K	2B
1398/01/06	2,901	2,901	3,039	3,030	4.66	106	731K	2B
1398/01/05	2,880	2,830	2,968	2,895	(0.38)	172	564K	2B
1397/12/28	2,904	2,840	2,965	2,906	1.25	131	650K	2B
1397/12/27	2,947	2,831	2,950	2,870	0.53	188	934K	3B
1397/12/26	2,943	2,782	2,947	2,855	(2.02)	288	2M	5B
1397/12/25	2,900	2,843	2,970	2,914	0.14	222	854K	2B
1397/12/22	2,968	2,890	2,970	2,910	(1.15)	184	664K	2B
1397/12/21	2,900	2,851	3,010	2,944	2.44	315	1M	4B
1397/12/20	2,800	2,800	2,939	2,874	1.41	217	808K	2B
1397/12/19	2,798	2,797	2,891	2,834	2.79	295	1M	4B
1397/12/18	2,800	2,730	2,810	2,757	0.69	93	397K	1B
1397/12/15	2,810	2,710	2,810	2,738	(3.63)	181	966K	3B
1397/12/14	2,879	2,756	2,890	2,841	1.54	262	1M	4B
1397/12/13	2,740	2,740	2,810	2,798	4.52	342	2M	5B
1397/12/12	2,633	2,600	2,710	2,677	0.75	309	2M	6B
1397/12/11	2,749	2,630	2,749	2,657	(2.17)	99	451K	1B
1397/12/08	2,694	2,638	2,750	2,716	0.48	108	501K	1B
1397/12/07	2,641	2,636	2,754	2,703	(2.52)	105	520K	1B
1397/12/06	2,798	2,651	2,806	2,773	3.74	332	3M	8B
1397/12/05	2,553	2,553	2,680	2,673	4.70	132	1M	3B
1397/12/04	2,650	2,501	2,670	2,553	(1.92)	206	1M	3B
1397/12/01	2,551	2,551	2,625	2,603	0.23	89	311K	808M
1397/11/30	2,613	2,551	2,695	2,597	(0.88)	144	593K	2B
1397/11/29	2,570	2,523	2,700	2,620	(0.98)	229	1M	3B
1397/11/28	2,658	2,638	2,759	2,646	(4.68)	149	584K	2B
1397/11/27	2,769	2,755	2,870	2,776	(4.28)	139	495K	1B
1397/11/24	2,896	2,823	2,999	2,900	0.90	201	806K	2B
1397/11/23	2,720	2,720	2,893	2,874	4.28	240	2M	4B
1397/11/21	2,810	2,701	2,810	2,756	(0.07)	84	334K	921M
1397/11/17	2,660	2,600	2,819	2,758	2.64	246	1M	3B
1397/11/16	2,710	2,676	2,717	2,687	(4.58)	254	1M	4B
1397/11/15	2,874	2,730	2,900	2,816	(0.53)	188	1M	3B
1397/11/14	2,828	2,828	2,880	2,831	(4.87)	225	2M	5B
1397/11/13	3,160	2,888	3,160	2,976	(2.07)	595	3M	10B
1397/11/10	3,040	2,952	3,041	3,039	4.90	173	1M	3B
1397/11/09	2,898	2,830	2,941	2,897	3.43	624	4M	12B
1397/11/08	2,740	2,705	2,814	2,801	4.51	419	3M	8B
1397/11/07	2,664	2,592	2,820	2,680	(1.76)	517	2M	6B
1397/11/06	2,870	2,677	2,870	2,728	(2.15)	450	2M	6B
1397/11/03	2,790	2,700	2,799	2,788	4.58	350	2M	4B
1397/11/02	2,570	2,463	2,677	2,666	4.55	236	1M	4B
1397/11/01	2,615	2,544	2,615	2,550	(4.74)	195	2M	5B
1397/10/30	2,660	2,550	2,730	2,677	0.75	305	1M	3B
1397/10/29	2,689	2,545	2,709	2,657	2.63	368	1M	4B
1397/10/26	2,540	2,540	2,631	2,589	3.15	425	2M	6B
1397/10/25	2,490	2,490	2,530	2,510	2.41	332	2M	4B
1397/10/24	2,406	2,406	2,503	2,451	1.20	246	1M	4B
1397/10/23	2,494	2,395	2,494	2,422	(0.49)	233	883K	2B
1397/10/22	2,450	2,420	2,500	2,434	(1.06)	153	601K	1B
1397/10/19	2,445	2,430	2,490	2,460	2.37	291	1M	3B
1397/10/18	2,381	2,361	2,444	2,403	0.13	212	948K	2B
1397/10/17	2,468	2,382	2,468	2,400	(0.7)	189	712K	2B
1397/10/16	2,430	2,370	2,470	2,417	(0.53)	167	673K	2B
1397/10/15	2,529	2,390	2,529	2,430	(2.45)	183	602K	1B
1397/10/12	2,600	2,470	2,600	2,491	(4.19)	337	1M	4B
1397/10/11	2,628	2,567	2,639	2,600	1.84	419	2M	5B
1397/10/10	2,500	2,450	2,590	2,553	3.49	374	2M	5B
1397/10/09	2,404	2,380	2,474	2,467	4.67	499	3M	7B
1397/10/08	2,321	2,301	2,429	2,357	(0.51)	251	2M	4B
1397/10/05	2,403	2,334	2,434	2,369	(2.67)	325	1M	3B
1397/10/04	2,548	2,392	2,548	2,434	(3.3)	276	906K	2B
1397/10/03	2,563	2,504	2,563	2,517	(1.6)	139	462K	1B
1397/10/02	2,665	2,501	2,678	2,558	(1.69)	238	1M	3B
1397/10/01	2,560	2,530	2,643	2,602	2.44	120	420K	1B
1397/09/28	2,598	2,522	2,598	2,540	(0.04)	102	357K	908M
1397/09/27	2,590	2,480	2,590	2,541	(0.27)	191	519K	1B
1397/09/26	2,550	2,500	2,620	2,548	(1.89)	230	963K	2B
1397/09/25	2,632	2,560	2,645	2,597	(3.1)	259	925K	2B
1397/09/24	2,695	2,633	2,740	2,680	(3.07)	272	784K	2B
1397/09/21	2,870	2,700	2,870	2,765	(1.53)	376	1M	4B
1397/09/20	2,788	2,710	2,821	2,808	4.50	321	1M	4B
1397/09/19	2,749	2,636	2,749	2,687	(2.89)	356	2M	4B
1397/09/18	2,900	2,751	2,927	2,767	(4.42)	605	2M	6B
1397/09/17	3,015	2,870	3,025	2,895	(4.01)	628	2M	7B
1397/09/14	3,190	2,993	3,190	3,016	(4.25)	955	6M	18B
1397/09/13	3,179	3,061	3,200	3,150	2.14	614	2M	7B
1397/09/12	3,229	2,949	3,229	3,084	(0.64)	1,124	6M	19B
1397/09/11	3,050	2,888	3,167	3,104	2.88	858	6M	17B
1397/09/10	3,230	2,964	3,230	3,017	(3.27)	746	4M	13B
1397/09/07	3,124	3,007	3,133	3,119	4.52	816	4M	14B
1397/09/06	2,975	2,850	3,130	2,984	(0.07)	778	5M	15B
1397/09/05	3,024	2,880	3,024	2,986	3.68	1,588	12M	36B
1397/09/03	2,880	2,880	2,880	2,880	4.99	108	2M	5B
1397/08/30	2,743	2,743	2,743	2,743	4.98	177	836K	2B
1397/08/29	2,590	2,450	2,676	2,613	2.51	239	2M	5B
1397/08/28	2,600	2,451	2,620	2,549	0.59	172	853K	2B
1397/08/27	2,572	2,328	2,572	2,534	3.43	592	5M	12B
1397/08/26	2,420	2,350	2,451	2,450	4.93	183	3M	6B
1397/08/23	2,434	2,278	2,434	2,335	(2.59)	67	354K	827M
1397/08/22	2,324	2,324	2,399	2,397	4.90	100	931K	2B
1397/08/21	2,200	2,172	2,320	2,285	3.39	183	2M	4B
1397/08/20	2,224	2,178	2,239	2,210	(2.26)	58	429K	948M
1397/08/19	2,289	2,183	2,410	2,261	(1.57)	165	823K	2B
1397/08/15	2,251	2,251	2,333	2,297	(0.95)	97	509K	1B
1397/08/14	2,185	2,222	2,369	2,319	1.67	32	213K	493M
1397/08/13	2,300	2,232	2,350	2,281	(2.6)	70	401K	916M
1397/08/12	2,470	2,284	2,470	2,342	(2.58)	177	1M	2B
1397/08/09	2,406	2,321	2,406	2,404	4.89	94	848K	2B
1397/08/07	2,292	2,292	2,292	2,292	4.99	30	241K	552M
1397/08/06	2,175	2,175	2,309	2,183	(4.63)	102	693K	2B
1397/08/05	2,223	2,223	2,223	2,289	(2.18)	17	94K	208M
1397/08/02	2,266	2,266	2,266	2,340	(1.89)	21	76K	173M
1397/08/01	2,400	2,379	2,401	2,385	(4.75)	78	584K	1B
1397/07/30	2,640	2,501	2,640	2,504	(4.86)	173	1M	3B
1397/07/29	2,797	2,584	2,797	2,632	(3.2)	195	1M	3B
1397/07/28	2,606	2,606	2,827	2,719	0.63	197	2M	5B
1397/07/25	2,703	2,702	2,705	2,702	(4.99)	183	2M	5B
1397/07/24	2,839	2,839	2,988	2,844	(4.82)	426	5M	13B
1397/07/23	2,988	2,988	2,988	2,988	(4.99)	57	566K	2B
1397/07/22	2,996	2,996	2,996	3,145	(0.25)	2	10K	30M
1397/07/18	3,014	3,014	3,014	3,153	(0.6)	4	24K	73M
1397/07/17	3,172	3,172	3,172	3,172	(4.97)	73	656K	2B
1397/07/16	3,176	3,176	3,176	3,338	(0.15)	9	6K	20M
1397/07/15	3,216	3,216	3,216	3,343	(1.24)	9	50K	159M
1397/07/14	3,470	3,232	3,560	3,385	(0.5)	169	1M	5B
1397/07/11	3,401	3,401	3,499	3,402	(4.97)	348	3M	11B
1397/07/10	3,750	3,518	3,750	3,580	(3.32)	148	920K	3B
1397/07/09	3,708	3,500	3,708	3,703	4.84	1,090	15M	54B
1397/07/08	3,497	3,497	3,671	3,532	6.03	20	137K	495M
1397/07/03	3,176	3,176	3,334	3,331	10.12	15	201K	670M
1397/07/02	3,025	3,025	3,025	3,025	5.00	14	201K	609M
1397/07/01	2,881	2,881	2,881	2,881	4.99	36	558K	2B
1397/06/31	2,775	2,775	2,775	2,744	3.82	21	153K	425M
1397/06/27	2,639	2,639	2,643	2,643	4.96	249	4M	11B
1397/06/26	2,450	2,370	2,524	2,518	4.74	212	2M	6B
1397/06/25	2,400	2,389	2,500	2,404	(4.38)	223	2M	5B
1397/06/24	2,530	2,401	2,649	2,514	(0.36)	175	832K	2B
1397/06/20	2,523	2,523	2,523	2,523	4.99	112	1M	3B
1397/06/19	2,403	2,398	2,403	2,403	4.98	68	872K	2B
1397/06/18	2,289	2,289	2,289	2,289	5.00	87	881K	2B
1397/06/17	2,100	2,100	2,184	2,180	4.81	73	706K	2B
1397/06/14	2,105	2,032	2,105	2,080	(2.39)	106	714K	1B
1397/06/13	2,120	2,089	2,185	2,131	1.43	67	285K	607M
1397/06/12	2,181	2,083	2,181	2,101	(4.15)	200	902K	2B
1397/06/11	2,295	2,181	2,295	2,192	0.18	82	368K	806M
1397/06/10	2,188	2,188	2,188	2,188	4.99	26	243K	533M
1397/06/07	2,089	2,020	2,093	2,084	4.51	87	617K	1B
1397/06/06	1,983	1,900	2,013	1,994	3.96	328	3M	6B
1397/06/05	1,857	1,841	1,922	1,918	4.75	76	420K	806M
1397/06/04	1,845	1,800	1,845	1,831	2.40	58	354K	647M
1397/06/03	1,733	1,732	1,840	1,788	0.90	195	1M	2B
1397/05/30	1,773	1,731	1,824	1,772	(1.01)	95	424K	751M
1397/05/29	1,760	1,756	1,820	1,790	0.90	97	478K	856M
1397/05/28	1,794	1,760	1,794	1,774	1.08	94	633K	1B
1397/05/27	1,730	1,723	1,792	1,755	1.27	185	1M	2B
1397/05/24	1,725	1,725	1,759	1,733	0.46	17	83K	145M
1397/05/23	1,731	1,720	1,750	1,725	(1.71)	61	253K	436M
1397/05/22	1,790	1,722	1,790	1,755	(0.79)	28	106K	183M
1397/05/21	1,808	1,740	1,808	1,769	(1.61)	39	163K	286M
1397/05/20	1,810	1,760	1,810	1,798	(0.22)	25	42K	74M
1397/05/17	1,770	1,770	1,840	1,802	0.95	43	161K	293M
1397/05/16	1,750	1,750	1,840	1,785	1.02	73	587K	1B
1397/05/15	1,800	1,731	1,800	1,767	(1.51)	65	315K	558M
1397/05/14	1,713	1,710	1,850	1,794	1.53	109	589K	1B
1397/05/13	1,786	1,760	1,786	1,767	(4.59)	55	263K	465M
1397/05/10	1,906	1,806	1,920	1,852	(0.96)	88	575K	1B
1397/05/09	1,848	1,845	1,872	1,870	4.88	120	1M	2B
1397/05/08	1,797	1,732	1,817	1,783	2.94	138	858K	2B
1397/05/07	1,770	1,715	1,770	1,732	(3.72)	105	652K	1B
1397/05/06	1,877	1,767	1,899	1,799	(3.28)	130	1M	2B
1397/05/03	1,887	1,800	1,911	1,860	2.03	244	2M	3B
1397/05/02	1,733	1,733	1,837	1,823	4.17	176	2M	3B
1397/05/01	1,741	1,717	1,750	1,750	(1.52)	32	164K	284M
1397/04/31	1,838	1,740	1,840	1,777	0.85	36	147K	263M
1397/04/30	1,745	1,745	1,800	1,762	1.26	42	345K	609M
1397/04/27	1,726	1,714	1,796	1,740	(3.55)	70	364K	633M
1397/04/26	1,829	1,742	1,850	1,804	0.11	49	196K	353M
1397/04/25	1,780	1,780	1,849	1,802	2.15	96	432K	778M
1397/04/24	1,700	1,700	1,801	1,764	2.80	74	608K	1B
1397/04/23	1,725	1,680	1,750	1,716	2.14	50	336K	576M
1397/04/20	1,700	1,627	1,729	1,680	0.54	58	506K	850M
1397/04/19	1,699	1,640	1,700	1,671	1.46	36	182K	307M
1397/04/17	1,680	1,631	1,700	1,647	(2.83)	56	252K	415M
1397/04/16	1,715	1,690	1,780	1,695	(4.67)	73	369K	625M
1397/04/13	1,823	1,723	1,823	1,778	(1.93)	40	161K	282M
1397/04/12	1,740	1,740	1,850	1,813	1.40	93	680K	1B
1397/04/11	1,688	1,683	1,800	1,788	2.00	69	402K	719M
1397/04/10	1,740	1,682	1,830	1,753	(0.79)	44	214K	374M
1397/04/09	1,709	1,659	1,800	1,767	3.03	66	581K	1B
1397/04/06	1,712	1,710	1,755	1,715	(4.72)	71	344K	590M
1397/04/05	1,812	1,797	1,820	1,800	(4.81)	60	452K	813M
1397/04/04	1,910	1,831	1,999	1,891	(1.87)	119	680K	1B
1397/04/03	1,851	1,851	1,934	1,927	4.61	118	814K	2B
1397/04/02	1,843	1,801	1,860	1,842	1.04	86	377K	694M
1397/03/30	1,739	1,700	1,853	1,823	3.29	148	1M	3B
1397/03/29	1,740	1,739	1,800	1,765	(3.55)	131	630K	1B
1397/03/28	1,889	1,735	1,898	1,830	1.22	153	1M	2B
1397/03/27	1,761	1,727	1,814	1,808	4.63	250	3M	6B
1397/03/23	1,690	1,690	1,746	1,728	3.91	82	620K	1B
1397/03/20	1,660	1,620	1,725	1,663	0.79	188	1M	2B
1397/03/19	1,610	1,610	1,652	1,650	4.83	305	4M	6B
1397/03/13	1,650	1,494	1,650	1,574	0.13	351	3M	5B
1397/03/12	1,520	1,519	1,576	1,572	4.73	140	2M	3B
1397/03/09	1,557	1,480	1,557	1,501	0.47	47	225K	338M
1397/03/08	1,481	1,473	1,520	1,494	(0.93)	37	247K	368M
1397/03/07	1,481	1,481	1,520	1,508	0.0	22	118K	179M
1397/03/06	1,550	1,483	1,550	1,508	(1.5)	56	328K	495M
1397/03/05	1,552	1,496	1,560	1,531	0.26	99	508K	778M
1397/03/02	1,542	1,511	1,550	1,527	0.07	56	370K	565M
1397/03/01	1,516	1,506	1,557	1,526	(3.72)	129	499K	762M
1397/02/31	1,576	1,574	1,576	1,585	(4.29)	47	275K	433M
1397/02/30	1,666	1,608	1,681	1,656	(0.36)	32	306K	506M
1397/02/29	1,619	1,619	1,666	1,662	4.73	163	2M	4B
1397/02/26	1,548	1,531	1,595	1,587	(0.94)	44	174K	274M
1397/02/25	1,615	1,570	1,620	1,602	3.82	194	2M	3B
1397/02/24	1,490	1,490	1,543	1,543	4.97	168	3M	4B
1397/02/23	1,401	1,400	1,470	1,470	5.00	160	3M	4B
1397/02/22	1,400	1,380	1,425	1,400	0.07	18	100K	140M
1397/02/19	1,427	1,340	1,427	1,399	(0.71)	28	85K	116M
1397/02/18	1,455	1,405	1,465	1,409	0.21	34	82K	116M
1397/02/17	1,401	1,400	1,432	1,406	(0.07)	13	75K	105M
1397/02/16	1,401	1,373	1,401	1,407	(1.26)	29	176K	244M
1397/02/15	1,450	1,400	1,450	1,425	(0.9)	22	155K	218M
1397/02/11	1,400	1,400	1,456	1,438	(0.42)	12	55K	77M
1397/02/10	1,390	1,390	1,412	1,444	(0.35)	10	36K	50M
1397/02/09	1,430	1,405	1,430	1,449	(0.28)	13	34K	48M
1397/02/08	1,426	1,402	1,495	1,453	(0.55)	25	65K	92M
1397/02/05	1,462	1,462	1,499	1,461	0.0	6	4K	7M
1397/02/04	1,463	1,442	1,510	1,461	0.41	37	122K	179M
1397/02/03	1,480	1,450	1,510	1,455	(1.95)	76	646K	941M
1397/02/02	1,516	1,480	1,516	1,484	(4.69)	94	751K	1B
1397/02/01	1,601	1,530	1,601	1,557	2.10	28	91K	142M
1397/01/26	1,738	1,708	1,790	1,736	(3.39)	45	227K	390M
1397/01/22	1,822	1,752	1,822	1,797	(0.44)	27	117K	209M
1397/01/21	1,821	1,792	1,821	1,805	0.0	6	14K	26M
1397/01/20	1,800	1,787	1,802	1,805	(0.72)	26	148K	266M
1397/01/19	1,829	1,795	1,840	1,818	1.00	102	759K	1B
1397/01/18	1,802	1,771	1,817	1,800	0.0	13	20K	36M
1397/01/15	1,823	1,800	1,826	1,800	0.06	16	40K	72M
1397/01/14	1,800	1,790	1,829	1,799	0.28	16	61K	110M
1397/01/08	1,799	1,799	1,823	1,794	0.17	7	37K	66M
1397/01/07	1,830	1,821	1,830	1,791	0.11	5	14K	25M
1397/01/06	1,800	1,800	1,830	1,789	0.45	13	65K	118M
1397/01/05	1,834	1,834	1,834	1,781	0.0	1	1K	2M
1396/12/28	1,837	1,777	1,837	1,781	0.06	14	43K	76M
1396/12/27	1,752	1,752	1,787	1,780	0.06	15	28K	49M
1396/12/26	1,750	1,737	1,750	1,779	(0.06)	8	12K	22M
1396/12/23	1,790	1,750	1,790	1,780	(0.56)	22	96K	170M
1396/12/22	1,772	1,763	1,800	1,790	(0.67)	26	116K	205M
1396/12/21	1,835	1,770	1,836	1,802	0.95	46	243K	439M
1396/12/20	1,754	1,754	1,780	1,785	(0.06)	5	14K	24M
1396/12/19	1,807	1,770	1,810	1,786	0.34	30	142K	255M
1396/12/16	1,770	1,765	1,825	1,780	(1.82)	30	219K	388M
1396/12/15	1,770	1,770	1,838	1,813	(0.22)	26	92K	167M
1396/12/14	1,839	1,770	1,839	1,817	0.66	49	240K	437M
1396/12/13	1,802	1,770	1,802	1,805	(0.22)	14	80K	144M
1396/12/12	1,798	1,772	1,815	1,809	4.63	137	1M	3B
1396/12/09	1,799	1,710	1,800	1,729	(3.94)	104	834K	1B
1396/12/08	1,770	1,752	1,772	1,800	(0.17)	9	22K	39M
1396/12/07	1,791	1,791	1,800	1,803	(0.11)	23	60K	108M
1396/12/06	1,801	1,794	1,810	1,805	(0.66)	49	177K	319M
1396/12/05	1,882	1,802	1,882	1,817	(0.38)	33	126K	229M
1396/12/02	1,831	1,801	1,861	1,824	(1.46)	44	379K	692M
1396/11/30	1,825	1,825	1,851	1,851	(0.11)	16	33K	60M
1396/11/29	1,899	1,820	1,899	1,853	0.0	20	58K	107M
1396/11/28	1,860	1,848	1,870	1,853	0.82	49	424K	786M
1396/11/25	1,834	1,816	1,852	1,838	(1.29)	39	285K	524M
1396/11/24	1,903	1,834	1,920	1,862	(0.16)	30	180K	335M
1396/11/23	1,824	1,824	1,899	1,865	1.91	31	179K	336M
1396/11/21	1,825	1,800	1,878	1,830	2.29	43	172K	320M
1396/11/18	1,786	1,783	1,810	1,789	1.30	54	242K	434M
1396/11/17	1,827	1,735	1,827	1,766	(3.29)	119	877K	2B
1396/11/16	1,815	1,815	1,849	1,826	0.27	42	161K	295M
1396/11/15	1,813	1,813	1,820	1,821	(0.33)	32	177K	322M
1396/11/14	1,816	1,816	1,860	1,827	0.94	32	163K	299M
1396/11/11	1,821	1,800	1,847	1,810	(1.52)	68	431K	780M
1396/11/10	1,869	1,869	1,869	1,838	0.0	1	536	1M
1396/11/09	1,870	1,812	1,870	1,838	(1.18)	38	179K	326M
1396/11/08	1,930	1,850	1,930	1,860	(1.54)	28	208K	385M
1396/11/07	1,900	1,860	1,927	1,889	(0.68)	45	358K	677M
1396/11/04	1,861	1,861	1,910	1,902	3.43	46	264K	503M
1396/11/03	1,860	1,823	1,880	1,839	(0.81)	45	267K	492M
1396/11/02	1,863	1,841	1,870	1,854	(1.64)	66	381K	707M
1396/11/01	1,850	1,850	1,940	1,885	1.62	95	367K	692M
1396/10/30	1,867	1,844	1,950	1,855	(4.33)	134	1M	2B
1396/10/27	1,948	1,859	1,950	1,939	(0.87)	57	355K	688M
1396/10/26	1,953	1,946	1,957	1,956	(0.66)	52	203K	397M
1396/10/25	1,970	1,935	1,990	1,969	(0.86)	31	203K	398M
1396/10/24	1,970	1,940	2,030	1,986	0.66	38	249K	494M
1396/10/23	2,049	1,961	2,049	1,973	0.31	26	149K	295M
1396/10/20	1,978	1,956	1,990	1,967	(2.53)	45	274K	540M
1396/10/19	2,011	1,979	2,096	2,018	(1.37)	55	418K	844M
1396/10/18	2,046	2,046	2,087	2,046	0.10	9	30K	62M
1396/10/17	2,000	2,000	2,046	2,044	4.87	108	1M	2B
1396/10/16	2,000	1,960	2,000	1,949	1.04	35	102K	201M
1396/10/13	1,925	1,923	1,959	1,929	(0.82)	45	298K	575M
1396/10/12	1,929	1,912	1,970	1,945	0.93	58	376K	731M
1396/10/11	1,941	1,922	1,990	1,927	(4.75)	362	3M	7B
1396/10/10	2,085	2,015	2,085	2,023	(4.62)	69	233K	471M
1396/10/09	2,176	2,070	2,176	2,121	2.32	39	178K	381M
1396/10/06	2,059	2,041	2,108	2,073	2.07	78	233K	484M
1396/10/05	2,100	2,019	2,110	2,031	(4.42)	272	2M	3B
1396/10/04	2,160	2,103	2,160	2,125	(3.37)	83	301K	640M
1396/10/02	2,245	2,180	2,298	2,199	(2.66)	98	662K	1B
1396/09/29	2,252	2,200	2,320	2,259	(0.04)	95	439K	991M
1396/09/28	2,199	2,162	2,276	2,260	4.24	231	2M	3B
1396/09/27	2,199	2,151	2,199	2,168	(0.23)	96	389K	842M
1396/09/26	2,161	2,160	2,207	2,173	0.28	50	178K	387M
1396/09/25	2,166	2,160	2,199	2,167	(0.78)	89	332K	719M
1396/09/22	2,188	2,170	2,200	2,184	(0.32)	58	154K	336M
1396/09/21	2,202	2,180	2,256	2,191	(0.77)	106	742K	2B
1396/09/20	2,191	2,191	2,230	2,208	(0.59)	46	181K	398M
1396/09/19	2,257	2,190	2,257	2,221	(0.18)	104	491K	1B
1396/09/18	2,270	2,200	2,300	2,225	(1.98)	80	235K	522M
1396/09/14	2,290	2,251	2,290	2,270	(0.74)	53	147K	333M
1396/09/13	2,329	2,271	2,330	2,287	(1.21)	40	170K	387M
1396/09/12	2,287	2,286	2,290	2,315	(0.17)	8	26K	59M
1396/09/11	2,270	2,270	2,330	2,319	(0.26)	40	77K	177M
1396/09/08	2,385	2,301	2,385	2,325	0.0	26	108K	250M
1396/09/07	2,331	2,296	2,360	2,325	0.91	108	656K	2B
1396/09/05	2,302	2,282	2,369	2,304	(1.83)	86	430K	990M
1396/09/04	2,340	2,300	2,387	2,347	0.09	76	422K	991M
1396/09/01	2,371	2,299	2,390	2,345	1.78	145	803K	2B
1396/08/30	2,302	2,261	2,339	2,304	0.44	64	302K	696M
1396/08/29	2,250	2,245	2,310	2,294	(0.35)	74	414K	949M
1396/08/27	2,395	2,270	2,395	2,302	(3.64)	158	867K	2B
1396/08/24	2,385	2,360	2,418	2,389	3.02	252	1M	3B
1396/08/23	2,249	2,249	2,325	2,319	4.70	294	2M	5B
1396/08/22	2,200	2,200	2,249	2,215	0.87	40	123K	274M
1396/08/21	2,184	2,165	2,185	2,196	(0.45)	32	96K	210M
1396/08/20	2,230	2,191	2,230	2,206	(0.18)	24	60K	131M
1396/08/17	2,200	2,200	2,203	2,210	(0.05)	6	14K	30M
1396/08/16	2,200	2,184	2,266	2,211	(0.18)	27	75K	164M
1396/08/15	2,232	2,180	2,250	2,215	(0.27)	32	64K	141M
1396/08/14	2,200	2,182	2,232	2,221	(0.09)	14	22K	49M
1396/08/13	2,240	2,203	2,250	2,223	0.0	10	19K	42M
1396/08/10	2,150	2,150	2,269	2,223	2.77	73	204K	454M
1396/08/09	2,164	2,149	2,222	2,163	(3.48)	96	446K	965M
1396/08/08	2,208	2,200	2,225	2,241	(0.18)	14	33K	74M
1396/08/07	2,204	2,204	2,210	2,245	(0.27)	11	32K	71M
1396/08/06	2,275	2,220	2,288	2,251	(0.35)	29	86K	194M
1396/08/03	2,212	2,210	2,276	2,259	(0.09)	12	26K	59M
1396/08/02	2,277	2,231	2,277	2,261	(0.04)	9	13K	30M
1396/08/01	2,210	2,200	2,270	2,262	(0.48)	26	57K	128M
1396/07/30	2,190	2,185	2,318	2,273	2.76	64	251K	571M
1396/07/29	2,231	2,200	2,250	2,212	(0.76)	48	215K	475M
1396/07/26	2,240	2,161	2,245	2,229	0.41	52	179K	400M
1396/07/25	2,237	2,237	2,279	2,220	0.82	25	74K	166M
1396/07/24	2,230	2,213	2,230	2,202	0.27	17	51K	114M
1396/07/23	2,268	2,211	2,279	2,196	0.14	18	24K	53M
1396/07/22	2,266	2,230	2,274	2,193	1.25	26	61K	138M
1396/07/19	2,200	2,162	2,200	2,166	0.19	14	41K	90M
1396/07/18	2,200	2,150	2,200	2,162	(1.73)	90	775K	2B
1396/07/17	2,250	2,164	2,250	2,200	(2.48)	61	286K	629M
1396/07/16	2,320	2,249	2,320	2,256	(4.69)	37	507K	1B
1396/07/15	2,371	2,320	2,400	2,367	(1.38)	47	147K	347M
1396/07/12	2,400	2,370	2,400	2,400	(0.41)	21	56K	133M
1396/07/11	2,377	2,377	2,443	2,410	2.86	67	330K	795M
1396/07/10	2,352	2,317	2,375	2,343	(0.42)	40	140K	327M
1396/07/05	2,377	2,336	2,377	2,353	0.09	32	123K	290M
1396/07/04	2,377	2,322	2,377	2,351	0.43	76	569K	1B
1396/07/03	2,350	2,315	2,355	2,341	(1.31)	42	166K	388M
1396/07/02	2,366	2,352	2,400	2,372	(0.29)	24	105K	248M
1396/07/01	2,400	2,350	2,400	2,379	(1.98)	35	195K	463M
1396/06/29	2,388	2,370	2,488	2,427	0.04	30	63K	153M
1396/06/28	2,400	2,383	2,410	2,426	(0.16)	6	26K	62M
1396/06/27	2,400	2,400	2,506	2,430	0.0	13	15K	35M
1396/06/26	2,450	2,403	2,480	2,430	0.37	16	98K	239M
1396/06/25	2,380	2,350	2,450	2,421	(1.94)	38	117K	280M
1396/06/22	2,445	2,411	2,450	2,469	(2.41)	35	129K	315M
1396/06/21	2,580	2,485	2,580	2,530	(1.17)	21	85K	212M
1396/06/20	2,455	2,455	2,536	2,560	(0.19)	9	17K	43M
1396/06/19	2,500	2,500	2,597	2,565	(0.62)	9	43K	107M
1396/06/15	2,603	2,532	2,629	2,581	0.47	41	276K	713M
1396/06/14	2,500	2,400	2,599	2,569	3.76	133	1M	3B
1396/06/13	2,461	2,425	2,461	2,476	(2.13)	24	122K	299M
1396/06/12	2,380	2,380	2,546	2,530	4.33	89	776K	2B
1396/06/11	2,520	2,402	2,520	2,425	0.08	30	127K	309M
1396/06/08	2,312	2,306	2,450	2,423	3.81	67	304K	737M
1396/06/07	2,390	2,322	2,390	2,334	(0.81)	42	229K	534M
1396/06/06	2,459	2,320	2,459	2,353	(3.25)	45	222K	523M
1396/06/05	2,411	2,390	2,428	2,432	(1.3)	39	109K	261M
1396/06/04	2,451	2,420	2,520	2,464	1.27	41	351K	864M
1396/06/01	2,375	2,360	2,519	2,433	(1.97)	198	2M	5B
1396/05/31	2,451	2,411	2,540	2,482	(0.36)	62	347K	862M
1396/05/30	2,494	2,405	2,520	2,491	0.44	89	580K	1B
1396/05/29	2,515	2,403	2,518	2,480	0.85	43	199K	494M
1396/05/28	2,426	2,343	2,520	2,459	0.20	38	163K	401M
1396/05/25	2,395	2,395	2,501	2,454	1.61	34	160K	393M
1396/05/24	2,395	2,350	2,450	2,415	0.46	30	261K	630M
1396/05/23	2,333	2,331	2,442	2,404	(0.5)	32	89K	213M
1396/05/22	2,465	2,413	2,493	2,416	(4.88)	225	2M	5B
1396/05/21	2,640	2,481	2,649	2,540	(1.97)	51	207K	524M
1396/05/18	2,571	2,527	2,659	2,591	(2.59)	77	434K	1B
1396/05/17	2,562	2,562	2,695	2,660	0.0	22	58K	153M
1396/05/16	2,639	2,630	2,720	2,660	(0.75)	22	163K	432M
1396/05/15	2,646	2,640	2,796	2,680	(3.25)	70	340K	911M
1396/05/11	2,790	2,642	2,848	2,770	(0.36)	182	1M	4B
1396/05/10	2,740	2,700	2,846	2,780	1.76	191	2M	5B
1396/05/09	2,750	2,681	2,785	2,732	(0.73)	111	843K	2B
1396/05/08	2,819	2,710	2,819	2,752	(1.08)	166	2M	5B
1396/05/07	2,700	2,700	2,810	2,782	2.96	136	789K	2B
1396/05/04	2,680	2,481	2,738	2,702	3.60	234	1M	4B
1396/05/03	2,749	2,571	2,780	2,608	(3.62)	236	1M	3B
1396/05/02	2,638	2,638	2,707	2,706	4.92	206	2M	6B
1396/05/01	2,497	2,497	2,586	2,579	4.71	275	2M	6B
1396/04/31	2,399	2,399	2,465	2,463	4.90	99	795K	2B
1396/04/28	2,310	2,272	2,371	2,348	3.94	161	887K	2B
1396/04/27	2,297	2,228	2,297	2,259	(1.78)	142	190K	428M
1396/04/26	2,357	2,261	2,370	2,300	(2.46)	96	191K	438M
1396/04/25	2,368	2,334	2,397	2,358	2.08	46	344K	811M
1396/04/24	2,200	2,200	2,355	2,310	2.99	155	974K	2B
1396/04/21	2,300	2,200	2,300	2,243	(1.84)	91	242K	542M
1396/04/20	2,261	2,232	2,320	2,285	2.60	109	451K	1B
1396/04/19	2,124	2,124	2,261	2,227	3.39	96	595K	1B
1396/04/18	2,152	2,130	2,170	2,154	0.19	61	241K	519M
1396/04/17	2,150	2,114	2,153	2,150	(0.88)	47	155K	332M
1396/04/14	2,180	2,152	2,213	2,169	0.05	60	321K	697M
1396/04/13	2,185	2,159	2,187	2,168	(1.36)	102	393K	853M
1396/04/12	2,201	2,182	2,201	2,198	(0.68)	44	166K	363M
1396/04/11	2,221	2,201	2,249	2,213	0.36	57	332K	735M
1396/04/10	2,203	2,161	2,249	2,205	0.23	106	630K	1B
1396/04/07	2,201	2,172	2,250	2,200	(1.83)	185	818K	2B
1396/04/04	2,211	2,185	2,288	2,241	(1.62)	59	181K	404M
1396/04/03	2,369	2,223	2,369	2,278	(0.22)	54	68K	153M
1396/03/31	2,380	2,250	2,380	2,283	0.0	30	101K	231M
1396/03/30	2,200	2,195	2,331	2,283	2.84	71	264K	603M
1396/03/29	2,162	2,155	2,232	2,220	(1.51)	67	102K	222M
1396/03/28	2,225	2,225	2,325	2,254	(3.39)	50	447K	1B
1396/03/27	2,226	2,226	2,379	2,333	0.0	33	47K	110M
1396/03/24	2,350	2,269	2,377	2,333	1.08	81	343K	799M
1396/03/23	2,317	2,268	2,344	2,308	1.32	75	285K	658M
1396/03/22	2,251	2,220	2,325	2,278	(0.18)	83	280K	638M
1396/03/21	2,250	2,241	2,310	2,282	0.84	40	184K	420M
1396/03/20	2,190	2,170	2,333	2,263	0.80	50	204K	462M
1396/03/17	2,363	2,226	2,394	2,245	(4.18)	242	1M	3B
1396/03/16	2,351	2,343	2,395	2,343	(4.99)	215	974K	2B
1396/03/13	2,480	2,421	2,555	2,466	(0.56)	37	154K	379M
1396/03/10	2,575	2,469	2,629	2,480	(4.54)	174	816K	2B
1396/03/09	2,634	2,503	2,634	2,598	(0.42)	40	121K	314M
1396/03/08	2,700	2,590	2,700	2,609	(4.29)	126	536K	1B
1396/03/07	2,731	2,698	2,798	2,726	(4.01)	65	199K	543M
1396/03/06	2,853	2,750	2,939	2,840	0.11	86	466K	1B
1396/03/03	2,797	2,751	2,853	2,837	4.38	149	883K	3B
1396/03/02	2,703	2,682	2,794	2,718	(0.69)	126	888K	2B
1396/03/01	2,800	2,700	2,800	2,737	(2.42)	61	307K	841M
1396/02/31	2,949	2,745	2,949	2,805	(1.23)	106	291K	816M
1396/02/30	2,955	2,770	2,955	2,840	(1.18)	80	139K	393M
1396/02/27	2,960	2,821	2,960	2,874	0.60	98	323K	929M
1396/02/26	3,040	2,785	3,040	2,857	(2.52)	191	825K	2B
1396/02/25	2,944	2,855	2,945	2,931	4.49	231	1M	4B
1396/02/24	2,813	2,750	2,814	2,805	4.66	216	984K	3B
1396/02/23	2,600	2,600	2,724	2,680	3.24	37	370K	992M
1396/02/20	2,615	2,615	2,669	2,596	1.25	36	107K	280M
1396/02/19	2,599	2,550	2,605	2,564	(2.55)	50	436K	1B
1396/02/18	2,646	2,565	2,669	2,631	(0.98)	29	141K	369M
1396/02/17	2,650	2,646	2,769	2,657	(4.6)	86	490K	1B
1396/02/16	2,705	2,700	2,889	2,785	(2.01)	68	162K	450M
1396/02/13	2,850	2,800	2,856	2,842	(0.94)	46	162K	460M
1396/02/12	2,900	2,830	2,900	2,869	(1.21)	63	203K	582M
1396/02/11	2,850	2,850	2,950	2,904	2.87	183	1M	3B
1396/02/10	2,824	2,800	2,879	2,823	5.18	99	509K	1B
1396/02/03	2,700	2,652	2,800	2,684	(3.49)	158	724K	2B
1396/02/02	2,700	2,700	2,825	2,781	1.87	100	411K	1B
1396/01/30	2,778	2,700	2,830	2,730	(0.98)	153	1M	3B
1396/01/29	2,898	2,733	2,898	2,757	(1.68)	116	653K	2B
1396/01/28	2,900	2,755	2,900	2,804	(7.06)	16	34K	96M
1396/01/23	3,076	2,940	3,076	3,017	(2.46)	275	1M	4B
1396/01/21	3,160	2,922	3,160	3,093	2.76	549	6M	17B
1396/01/20	3,014	3,014	3,014	3,010	4.84	17	196K	591M
1396/01/19	2,872	2,872	2,872	2,871	4.93	24	200K	575M
1396/01/16	2,666	2,630	2,743	2,736	4.71	96	959K	3B
1396/01/15	2,660	2,569	2,660	2,613	0.73	55	386K	1B
1396/01/14	2,598	2,535	2,643	2,594	0.39	46	112K	292M
1396/01/09	2,650	2,533	2,664	2,584	(1.56)	62	217K	561M
1396/01/08	2,700	2,600	2,700	2,625	(0.42)	59	224K	588M
1396/01/07	2,718	2,602	2,718	2,636	(1.13)	94	332K	875M
1396/01/06	2,600	2,600	2,725	2,666	(0.22)	23	65K	172M
1396/01/05	2,631	2,631	2,700	2,672	(0.37)	57	246K	656M
1395/12/28	2,708	2,651	2,708	2,682	0.79	64	495K	1B
1395/12/25	2,670	2,630	2,698	2,661	(1.08)	38	271K	721M
1395/12/24	2,719	2,651	2,719	2,690	(0.63)	49	336K	903M
1395/12/23	2,700	2,669	2,725	2,707	0.26	67	411K	1B
1395/12/22	2,740	2,640	2,740	2,700	(1.14)	94	623K	2B
1395/12/21	2,755	2,685	2,760	2,731	1.15	193	1M	3B
1395/12/18	2,701	2,650	2,754	2,700	0.19	335	3M	8B
1395/12/17	2,640	2,640	2,750	2,695	2.39	398	5M	14B
1395/12/16	2,700	2,601	2,700	2,632	(0.75)	107	568K	1B
1395/12/15	2,570	2,570	2,688	2,652	3.23	205	2M	5B
1395/12/14	2,575	2,515	2,619	2,569	(1.65)	182	2M	5B
1395/12/08	2,625	2,570	2,638	2,612	1.83	128	980K	3B
1395/12/07	2,500	2,460	2,608	2,565	2.27	210	1M	3B
1395/12/04	2,521	2,460	2,550	2,508	(0.36)	143	758K	2B
1395/12/03	2,480	2,417	2,544	2,517	3.88	261	3M	7B
1395/12/02	2,569	2,388	2,569	2,423	(3.58)	143	1M	3B
1395/12/01	2,513	2,489	2,513	2,513	4.97	259	3M	8B
1395/11/30	2,301	2,240	2,416	2,394	4.04	138	1M	3B
1395/11/27	2,267	2,267	2,380	2,301	11.64	68	533K	1B
1395/10/18	2,150	1,965	2,153	2,061	0.39	27	102K	211M
1395/10/15	2,210	2,004	2,210	2,053	(2.66)	47	250K	513M
1395/10/14	2,099	2,052	2,158	2,109	2.58	29	186K	394M
1395/10/13	2,033	2,012	2,119	2,056	(2.23)	25	155K	315M
1395/10/12	2,105	2,101	2,136	2,103	(4.88)	117	858K	2B
1395/10/11	2,103	2,103	2,255	2,211	0.18	10	41K	91M
1395/10/08	2,333	2,177	2,339	2,207	(3.67)	39	185K	406M
1395/10/07	2,230	2,193	2,320	2,291	(0.52)	22	62K	140M
1395/10/06	2,351	2,294	2,400	2,303	(4.6)	73	773K	2B
1395/10/05	2,450	2,400	2,451	2,414	0.12	17	92K	222M
1395/10/04	2,410	2,301	2,460	2,411	0.88	22	123K	299M
1395/10/01	2,337	2,337	2,452	2,390	2.27	31	197K	471M
1395/09/30	2,440	2,235	2,440	2,337	(0.13)	9	16K	36M
1395/09/29	2,420	2,369	2,453	2,340	0.04	4	5K	12M
1395/09/28	2,400	2,335	2,400	2,339	(4.8)	33	201K	470M
1395/09/24	2,477	2,400	2,500	2,457	(2.65)	43	379K	931M
1395/09/23	2,610	2,476	2,616	2,524	(3.15)	54	311K	786M
1395/09/22	2,500	2,500	2,638	2,606	3.58	85	706K	2B
1395/09/21	2,555	2,450	2,679	2,516	(1.68)	206	2M	5B
1395/09/20	2,356	2,356	2,564	2,559	4.79	112	809K	2B
1395/09/17	2,407	2,300	2,480	2,442	3.39	107	1M	3B
1395/09/16	2,370	2,347	2,400	2,362	(4.37)	87	819K	2B
1395/09/15	2,470	2,422	2,480	2,470	(6.86)	30	86K	212M
1395/08/29	2,653	2,570	2,653	2,652	4.95	242	3M	8B
1395/08/26	2,446	2,445	2,565	2,527	3.44	441	6M	14B
1395/08/25	2,450	2,401	2,489	2,443	0.58	204	2M	5B
1395/08/24	2,450	2,320	2,488	2,429	1.59	52	266K	647M
1395/08/23	2,251	2,251	2,391	2,391	4.96	80	1M	3B
1395/08/22	2,233	2,091	2,307	2,278	3.64	105	1M	3B
1395/08/19	2,195	2,195	2,220	2,198	(4.85)	54	594K	1B
1395/08/18	2,331	2,316	2,405	2,310	0.70	26	42K	99M
1395/08/17	2,240	2,240	2,319	2,294	(0.61)	32	105K	239M
1395/08/16	2,243	2,241	2,243	2,308	(0.47)	7	30K	68M
1395/08/15	2,327	2,265	2,357	2,319	3.30	77	704K	2B
1395/08/12	2,136	2,136	2,274	2,245	3.65	67	800K	2B
1395/08/11	2,166	2,154	2,300	2,166	(4.46)	55	284K	615M
1395/08/10	2,271	2,225	2,369	2,267	(3.2)	99	656K	1B
1395/08/09	2,342	2,342	2,342	2,342	(4.99)	36	248K	580M
1395/08/08	2,520	2,340	2,530	2,465	1.82	106	555K	1B
1395/08/05	2,400	2,350	2,427	2,421	4.71	114	956K	2B
1395/08/04	2,260	2,222	2,388	2,312	0.61	83	845K	2B
1395/08/03	2,299	2,226	2,310	2,298	4.45	113	790K	2B
1395/08/02	2,156	2,110	2,218	2,200	4.12	93	889K	2B
1395/08/01	2,028	2,025	2,128	2,113	4.24	80	489K	1B
1395/07/28	2,020	2,009	2,077	2,027	(2.64)	40	340K	690M
1395/07/27	2,090	2,010	2,102	2,082	4.00	125	652K	1B
1395/07/26	2,002	2,002	2,002	2,002	4.98	65	874K	2B
1395/07/25	1,813	1,812	1,923	1,907	4.09	41	323K	615M
1395/07/24	1,830	1,830	1,901	1,832	0.71	25	65K	121M
1395/07/19	1,810	1,801	1,863	1,819	0.78	30	80K	149M
1395/07/18	1,782	1,781	1,782	1,805	(0.06)	2	10K	18M
1395/07/17	1,780	1,778	1,850	1,806	(0.11)	18	104K	188M
1395/07/14	1,844	1,800	1,845	1,808	0.84	38	142K	259M
1395/07/13	1,734	1,734	1,840	1,793	0.96	50	228K	410M
1395/07/12	1,803	1,760	1,840	1,776	0.06	17	57K	101M
1395/07/11	1,721	1,721	1,828	1,775	0.34	33	66K	118M
1395/07/10	1,775	1,721	1,780	1,769	(0.34)	26	44K	76M
1395/07/07	1,801	1,731	1,801	1,775	(0.22)	31	78K	137M
1395/07/06	1,711	1,711	1,798	1,779	3.85	68	310K	551M
1395/07/05	1,685	1,685	1,723	1,713	4.39	37	320K	548M
1395/07/04	1,635	1,633	1,691	1,641	0.49	15	75K	124M
1395/07/03	1,680	1,621	1,682	1,633	0.37	19	92K	152M
1395/06/31	1,671	1,616	1,671	1,627	(3.21)	57	385K	627M
1395/06/29	1,676	1,635	1,678	1,681	(2.32)	51	144K	236M
1395/06/24	1,743	1,674	1,743	1,721	(0.12)	15	26K	43M
1395/06/23	1,710	1,710	1,797	1,723	0.64	20	64K	112M
1395/06/21	1,750	1,710	1,750	1,712	(1.5)	15	375K	642M
1395/06/20	1,731	1,718	1,746	1,738	(3.87)	45	229K	395M
1395/06/17	1,755	1,745	1,877	1,808	(1.53)	32	116K	205M
1395/06/16	1,770	1,751	1,770	1,836	(0.38)	9	22K	39M
1395/05/30	1,810	1,773	1,878	1,843	(0.86)	18	88K	159M
1395/05/27	1,870	1,850	1,880	1,859	1.47	29	382K	710M
1395/05/26	1,831	1,830	1,878	1,832	1.50	35	175K	324M
1395/05/25	1,799	1,799	1,829	1,805	(0.06)	6	58K	105M
1395/05/24	1,737	1,737	1,850	1,806	0.0	22	74K	133M
1395/05/23	1,879	1,750	1,879	1,806	0.0	18	33K	59M
1395/05/20	1,825	1,825	1,866	1,806	0.22	13	32K	59M
1395/05/19	1,800	1,800	1,830	1,802	0.0	8	33K	60M
1395/05/18	1,800	1,771	1,840	1,802	0.0	19	50K	90M
1395/05/17	1,830	1,830	1,840	1,802	0.28	18	40K	73M
1395/05/16	1,765	1,765	1,798	1,797	4.90	63	406K	730M
1395/05/13	1,675	1,675	1,711	1,713	(0.06)	13	27K	46M
1395/05/12	1,740	1,682	1,768	1,714	(1.04)	64	279K	479M
1395/05/11	1,779	1,675	1,779	1,732	(0.35)	35	86K	147M
1395/05/10	1,701	1,701	1,788	1,738	0.70	31	170K	297M
1395/05/06	1,699	1,699	1,790	1,726	0.58	16	65K	114M
1395/05/05	1,740	1,681	1,764	1,716	1.06	30	133K	232M
1395/05/04	1,670	1,670	1,733	1,698	0.65	53	537K	911M
1395/05/03	1,720	1,683	1,733	1,687	(4.74)	117	1M	2B
1395/05/02	1,754	1,750	1,763	1,771	(0.06)	9	21K	37M
1395/04/30	1,805	1,805	1,810	1,772	0.17	7	20K	35M
1395/04/29	1,750	1,730	1,750	1,769	(0.45)	4	50K	87M
1395/04/28	1,802	1,772	1,802	1,777	(4.72)	44	332K	590M
1395/04/26	1,927	1,811	1,927	1,865	(2.15)	38	129K	235M
1395/04/23	1,826	1,815	1,826	1,906	(0.21)	6	11K	20M
1395/04/22	1,892	1,892	1,892	1,910	0.0	1	516	976K
1395/04/21	1,851	1,820	1,851	1,910	(0.16)	10	12K	23M
1395/04/20	1,850	1,850	1,940	1,913	(0.05)	3	6K	12M
1395/04/19	1,910	1,910	1,961	1,914	2.46	35	138K	270M
1395/04/15	1,900	1,828	1,930	1,868	0.05	14	16K	31M
1395/04/14	1,814	1,814	1,908	1,867	2.70	30	149K	283M
1395/04/13	1,822	1,780	1,900	1,818	(1.14)	46	170K	306M
1395/04/12	1,810	1,801	1,820	1,839	(1.13)	16	103K	186M
1395/04/09	1,845	1,828	1,845	1,860	(0.21)	15	39K	71M
1395/04/08	1,810	1,810	1,935	1,864	1.14	27	78K	150M
1395/04/06	1,855	1,803	1,855	1,843	(0.27)	8	37K	67M
1395/04/05	1,855	1,842	1,858	1,848	(4.64)	53	246K	454M
1395/04/02	1,959	1,888	1,985	1,938	(2.17)	46	149K	284M
1395/04/01	1,894	1,893	1,929	1,981	(0.35)	15	25K	48M
1395/03/31	1,902	1,901	1,903	1,988	(0.3)	7	18K	34M
1395/03/30	1,920	1,911	1,959	1,994	(0.25)	12	20K	38M
1395/03/29	1,858	1,858	2,034	1,999	3.15	58	180K	365M
1395/03/26	1,864	1,863	1,864	1,938	(1.17)	20	60K	112M
1395/03/25	1,887	1,885	1,890	1,961	(1.16)	22	61K	115M
1395/03/24	1,950	1,872	2,000	1,984	4.15	38	224K	447M
1395/03/23	1,857	1,851	1,857	1,905	(2.21)	37	116K	215M
1395/03/22	1,872	1,872	1,940	1,948	(0.15)	11	16K	30M
1395/03/19	1,999	1,870	2,045	1,951	0.15	54	228K	445M
1395/03/18	1,850	1,850	1,970	1,948	3.78	46	364K	709M
1395/03/17	1,900	1,811	1,900	1,877	(0.16)	11	36K	67M
1395/03/16	1,794	1,793	1,932	1,880	(0.21)	15	41K	76M
1395/03/12	1,890	1,871	1,893	1,884	0.0	5	5K	9M
1395/03/11	1,910	1,805	1,910	1,884	(0.84)	22	71K	130M
1395/03/10	1,900	1,890	1,942	1,900	(0.11)	25	196K	372M
1395/03/09	1,879	1,835	1,913	1,902	4.39	80	729K	1B
1395/03/08	1,850	1,835	1,895	1,822	0.33	29	57K	105M
1395/03/05	1,890	1,795	1,890	1,816	(3.86)	138	664K	1B
1395/03/04	1,855	1,855	1,950	1,889	1.29	27	101K	195M
1395/03/03	1,905	1,840	1,905	1,865	(5.9)	54	333K	622M
1395/02/29	2,015	1,980	2,028	1,982	2.43	28	152K	306M
1395/02/28	1,902	1,900	1,998	1,935	0.89	33	134K	262M
1395/02/27	1,950	1,880	1,950	1,918	(0.1)	9	22K	41M
1395/02/26	1,915	1,879	1,968	1,920	(1.13)	32	99K	187M
1395/02/25	1,933	1,933	2,000	1,942	(4.52)	65	586K	1B
1395/02/22	2,085	1,985	2,089	2,034	(2.63)	33	214K	434M
1395/02/21	2,112	2,085	2,112	2,089	(4.79)	43	286K	597M
1395/02/20	2,250	2,150	2,250	2,194	(0.09)	13	42K	92M
1395/02/19	2,200	2,132	2,222	2,196	(1.83)	38	196K	429M
1395/02/18	2,341	2,224	2,341	2,237	(4.44)	62	466K	1B
1395/02/15	2,339	2,338	2,341	2,341	4.98	89	1M	3B
1395/02/14	2,250	2,196	2,350	2,230	(3.5)	60	339K	755M
1395/02/13	2,390	2,230	2,390	2,311	0.13	38	134K	309M
1395/02/12	2,250	2,208	2,382	2,308	1.72	146	1M	2B
1395/02/11	2,280	2,220	2,289	2,269	4.08	84	753K	2B
1395/02/08	2,220	2,161	2,280	2,180	(3.02)	57	351K	766M
1395/02/07	2,250	2,246	2,350	2,248	(4.91)	49	272K	611M
1395/02/06	2,350	2,301	2,379	2,364	0.04	17	80K	189M
1395/02/05	2,400	2,300	2,400	2,363	7.90	57	501K	1B
1395/01/30	2,480	2,402	2,577	2,490	1.38	108	516K	1B
1395/01/29	2,389	2,389	2,491	2,456	(2.31)	26	221K	542M
1395/01/28	2,470	2,461	2,590	2,514	(2.93)	26	125K	309M
1395/01/25	2,611	2,573	2,611	2,590	(4.18)	39	255K	660M
1395/01/24	2,750	2,691	2,751	2,703	(4.56)	65	563K	2B
1395/01/23	2,751	2,702	2,870	2,832	3.21	131	802K	2B
1395/01/22	2,583	2,583	2,853	2,744	0.96	242	2M	6B
1395/01/21	2,796	2,711	2,796	2,718	(4.73)	46	230K	625M
1395/01/18	2,879	2,710	2,881	2,853	3.97	311	4M	11B
1395/01/17	2,744	2,744	2,744	2,744	4.97	25	524K	1B
1395/01/16	2,610	2,610	2,614	2,614	4.98	106	1M	4B
1395/01/15	2,360	2,350	2,506	2,490	4.32	135	3M	7B
1395/01/14	2,400	2,355	2,400	2,387	(0.83)	9	126K	298M
1395/01/11	2,400	2,356	2,445	2,407	0.04	10	21K	50M
1395/01/10	2,330	2,330	2,330	2,406	0.0	1	1K	2M
1395/01/09	2,354	2,325	2,450	2,406	(1.51)	32	190K	456M
1395/01/08	2,528	2,400	2,528	2,443	(0.81)	20	133K	323M
1395/01/07	2,460	2,430	2,510	2,463	0.65	52	513K	1B
1394/12/26	2,533	2,380	2,533	2,447	0.12	21	60K	146M
1394/12/25	2,417	2,350	2,446	2,444	4.89	181	2M	6B
1394/12/24	2,300	2,215	2,346	2,330	4.25	111	1M	3B
1394/12/22	2,240	2,200	2,240	2,235	(1.8)	39	158K	351M
1394/12/19	2,240	2,220	2,300	2,276	(1.13)	28	128K	289M
1394/12/18	2,333	2,222	2,333	2,302	(1.33)	16	129K	293M
1394/12/17	2,351	2,250	2,355	2,333	0.26	29	142K	331M
1394/12/16	2,389	2,360	2,400	2,327	0.26	8	23K	54M
1394/12/15	2,310	2,270	2,350	2,321	0.22	25	88K	204M
1394/12/12	2,205	2,205	2,205	2,316	(0.04)	1	935	2M
1394/12/11	2,287	2,280	2,350	2,317	(3.46)	28	176K	404M
1394/12/10	2,294	2,286	2,296	2,400	(0.25)	5	11K	25M
1394/12/09	2,400	2,303	2,404	2,406	(0.66)	20	115K	276M
1394/12/08	2,400	2,320	2,400	2,422	(0.82)	21	75K	180M
1394/12/05	2,510	2,353	2,510	2,442	(0.08)	3	4K	9M
1394/12/04	2,533	2,385	2,535	2,444	(0.16)	11	75K	183M
1394/12/03	2,352	2,351	2,536	2,448	(0.12)	14	19K	47M
1394/12/02	2,451	2,451	2,451	2,451	(4.96)	10	213K	523M
1394/12/01	2,511	2,502	2,512	2,579	(2.05)	18	85K	214M
1394/11/28	2,680	2,531	2,730	2,633	1.15	55	297K	782M
1394/11/27	2,528	2,520	2,680	2,603	0.62	21	79K	208M
1394/11/26	2,511	2,489	2,698	2,587	(1.26)	31	85K	216M
1394/11/25	2,500	2,500	2,603	2,620	(0.38)	8	16K	41M
1394/11/24	2,610	2,527	2,610	2,630	(1.09)	21	50K	127M
1394/11/21	2,550	2,550	2,671	2,659	(0.6)	17	94K	249M
1394/11/20	2,652	2,550	2,780	2,675	0.22	56	261K	698M
1394/11/19	2,805	2,643	2,907	2,669	(4.06)	117	1M	3B
1394/11/18	2,836	2,570	2,837	2,782	2.96	71	301K	838M
1394/11/17	2,600	2,600	2,710	2,702	4.69	75	651K	2B
1394/11/14	2,570	2,501	2,593	2,581	4.49	57	213K	551M
1394/11/13	2,470	2,470	2,470	2,470	4.97	40	227K	560M
1394/11/12	2,239	2,236	2,470	2,353	0.0	58	230K	541M
1394/11/11	2,400	2,247	2,400	2,353	(0.51)	27	46K	107M
1394/11/10	2,322	2,322	2,400	2,365	(0.04)	4	9K	21M
1394/11/07	2,300	2,273	2,400	2,366	(1.09)	21	88K	206M
1394/11/06	2,315	2,315	2,356	2,392	(0.66)	12	56K	132M
1394/11/05	2,490	2,401	2,490	2,408	1.39	21	68K	169M
1394/11/04	2,340	2,280	2,388	2,375	4.40	49	452K	1B
1394/11/03	2,231	2,231	2,280	2,275	(0.09)	9	17K	38M
1394/10/30	2,199	2,199	2,235	2,277	(0.09)	4	8K	17M
1394/10/29	2,170	2,170	2,200	2,279	(0.09)	9	5K	11M
1394/10/28	2,179	2,171	2,179	2,281	(0.18)	3	7K	16M
1394/10/27	2,184	2,183	2,185	2,285	(0.31)	5	14K	32M
1394/10/26	2,132	2,132	2,327	2,292	3.38	36	159K	369M
1394/10/23	2,108	2,108	2,310	2,217	(0.05)	10	24K	54M
1394/10/22	2,152	2,126	2,152	2,218	(0.85)	14	37K	79M
1394/10/21	2,124	2,124	2,346	2,237	0.09	26	26K	58M
1394/10/20	2,148	2,148	2,149	2,235	(1.15)	14	51K	109M
1394/10/19	2,159	2,151	2,159	2,261	(0.13)	6	6K	13M
1394/10/16	2,159	2,159	2,299	2,264	(0.35)	9	15K	33M
1394/10/15	2,185	2,185	2,200	2,272	(1.17)	24	52K	114M
1394/10/14	2,196	2,196	2,197	2,299	(0.09)	4	3K	7M
1394/10/13	2,300	2,195	2,400	2,301	0.04	9	8K	19M
1394/10/09	2,300	2,300	2,300	2,300	3.84	2	2K	5M
1394/09/30	2,218	2,120	2,218	2,215	(0.14)	5	8K	17M
1394/09/28	2,118	2,118	2,119	2,218	(0.49)	6	23K	49M
1394/09/24	2,121	2,121	2,200	2,229	(0.13)	5	10K	21M
1394/09/16	2,130	2,129	2,130	2,232	(0.4)	11	17K	37M
1394/09/15	2,146	2,144	2,146	2,241	(0.66)	8	30K	65M
1394/09/10	2,147	2,146	2,250	2,256	(0.09)	5	8K	18M
1394/09/09	2,148	2,148	2,148	2,258	(0.13)	1	5K	11M
1394/09/08	2,148	2,148	2,149	2,261	0.0	2	443	952K
1394/09/07	2,150	2,150	2,150	2,261	(0.09)	2	3K	7M
1394/09/04	2,202	2,166	2,202	2,263	(0.75)	11	36K	78M
1394/09/03	2,300	2,202	2,300	2,280	(1.6)	10	71K	156M
1394/09/02	2,260	2,259	2,270	2,317	(2.52)	32	108K	243M
1394/09/01	2,260	2,260	2,260	2,377	(0.04)	3	2K	5M
1394/08/30	2,271	2,269	2,430	2,378	(0.42)	14	20K	45M
1394/08/27	2,305	2,290	2,305	2,388	(0.38)	4	19K	43M
1394/08/26	2,337	2,337	2,337	2,397	(2.56)	9	103K	241M
1394/08/25	2,420	2,370	2,420	2,460	(1.36)	8	56K	133M
1394/08/24	2,430	2,430	2,430	2,494	(2.46)	8	100K	243M
1394/08/19	2,436	2,435	2,436	2,557	(0.23)	7	9K	22M
1394/08/18	2,440	2,440	2,440	2,563	(0.19)	2	8K	20M
1394/08/17	2,459	2,459	2,459	2,568	(0.77)	11	30K	75M
1394/08/12	2,460	2,460	2,460	2,588	(0.04)	1	1K	4M
1394/08/11	2,470	2,470	2,470	2,589	(0.42)	8	16K	41M
1394/08/09	2,508	2,508	2,509	2,600	(1.52)	9	62K	154M
1394/08/06	2,523	2,522	2,523	2,640	(0.53)	16	21K	54M
1394/08/04	2,525	2,525	2,525	2,654	(0.11)	1	5K	13M
1394/07/29	2,531	2,531	2,531	2,657	(0.26)	2	10K	25M
1394/07/28	2,542	2,541	2,544	2,664	(0.15)	3	7K	18M
1394/07/27	2,600	2,600	2,600	2,668	(0.3)	11	22K	58M
1394/07/26	2,700	2,672	2,788	2,676	0.75	16	45K	123M
1394/07/25	2,773	2,720	2,773	2,656	0.57	11	29K	79M
1394/07/22	2,707	2,707	2,707	2,641	2.40	31	97K	263M
1394/07/21	2,620	2,554	2,667	2,579	1.54	35	72K	191M
1394/07/20	2,650	2,650	2,650	2,540	0.04	2	1K	3M
1394/07/15	2,415	2,415	2,415	2,539	(0.12)	2	6K	13M
1394/07/14	2,418	2,418	2,418	2,542	(0.12)	5	4K	11M
1394/07/13	2,422	2,422	2,422	2,545	(0.16)	2	6K	14M
1394/07/08	2,423	2,423	2,423	2,549	(0.04)	2	1K	3M
1394/07/07	2,427	2,427	2,427	2,550	(0.16)	6	7K	17M
1394/07/06	2,429	2,429	2,429	2,554	(0.08)	2	3K	7M
1394/07/05	2,430	2,430	2,430	2,556	(0.04)	1	2K	5M
1394/06/31	2,432	2,432	2,432	2,557	(0.08)	8	3K	7M
1394/06/29	2,446	2,446	2,540	2,559	(0.58)	13	23K	57M
1394/06/28	2,447	2,447	2,447	2,574	(0.04)	3	1K	2M
1394/06/25	2,454	2,454	2,500	2,575	(0.12)	7	5K	13M
1394/06/24	2,454	2,454	2,454	2,578	(0.19)	5	9K	21M
1394/06/21	2,600	2,500	2,600	2,583	(0.58)	5	43K	109M
1394/06/18	2,600	2,598	2,600	2,598	0.0	8	40K	103M
1394/06/16	2,541	2,541	2,541	2,598	(2.84)	9	115K	293M
1394/06/15	2,555	2,553	2,561	2,674	(0.48)	10	20K	52M
1394/06/14	2,565	2,561	2,565	2,687	(0.04)	4	2K	6M
1394/06/11	2,600	2,596	2,600	2,688	(1.61)	14	65K	168M
1394/05/28	2,602	2,600	2,602	2,732	(0.15)	3	6K	16M
1394/05/27	2,610	2,603	2,610	2,736	(0.15)	5	6K	15M
1394/05/25	2,610	2,610	2,610	2,740	(0.04)	1	1K	3M
1394/05/21	2,718	2,718	2,718	2,741	(4.19)	16	169K	460M
1394/05/19	2,740	2,740	2,741	2,861	(0.8)	12	32K	88M
1394/05/17	2,750	2,748	2,750	2,884	(0.28)	10	11K	31M
1394/05/13	3,030	2,780	3,030	2,892	(1.16)	24	49K	138M
1394/05/12	2,852	2,851	2,852	2,926	(2.5)	14	100K	285M
1394/05/11	2,900	2,885	2,900	3,001	(1.15)	13	48K	139M
1394/05/07	2,891	2,890	2,891	3,036	(0.2)	6	8K	22M
1394/05/06	2,915	2,914	2,915	3,042	(0.82)	12	32K	95M
1394/05/05	2,914	2,914	3,070	3,067	0.0	6	9K	28M
1394/05/03	2,930	2,930	2,930	3,067	(0.03)	3	1K	3M
1394/04/31	2,919	2,918	2,919	3,068	(0.07)	2	2K	6M
1394/04/29	3,075	2,922	3,075	3,070	(0.16)	8	39K	120M
1394/04/24	2,972	2,970	3,100	3,075	(1.63)	19	68K	203M
1394/04/23	3,195	2,950	3,195	3,126	2.73	76	357K	1B
1394/04/22	3,100	3,000	3,100	3,043	(1.81)	22	128K	384M
1394/04/21	3,099	3,099	3,099	3,099	4.98	29	261K	807M
1394/04/20	2,810	2,808	3,050	2,952	0.0	23	40K	119M
1394/04/16	3,000	2,808	3,000	2,952	(0.1)	17	24K	69M
1394/04/15	3,000	3,000	3,000	2,955	0.03	9	3K	9M
1394/04/14	2,950	2,831	2,950	2,954	(0.03)	8	3K	8M
1394/04/13	2,843	2,843	3,100	2,955	(1.24)	46	135K	395M
1394/04/10	2,877	2,877	2,890	2,992	(1.19)	35	49K	140M
1394/04/07	3,000	2,900	3,000	3,028	(0.13)	12	12K	34M
1394/04/06	3,144	3,010	3,144	3,032	0.23	10	15K	46M
1394/04/03	3,000	3,000	3,144	3,025	0.53	14	23K	73M
1394/04/02	2,901	2,901	3,145	3,009	0.33	9	15K	48M
1394/04/01	2,900	2,900	3,140	2,999	0.0	15	31K	92M
1394/03/31	3,000	3,000	3,100	2,999	0.10	2	6K	18M
1394/03/30	3,142	3,050	3,142	2,996	0.10	12	10K	31M
1394/03/27	2,850	2,850	2,850	2,993	(0.13)	9	5K	14M
1394/03/26	2,860	2,860	3,100	2,997	(0.4)	12	38K	111M
1394/03/25	2,863	2,863	2,999	3,009	(0.13)	7	5K	14M
1394/03/24	2,900	2,869	2,900	3,013	(0.1)	8	4K	12M
1394/03/23	2,950	2,950	2,950	3,016	(0.03)	2	2K	6M
1394/03/19	2,921	2,896	2,921	3,017	(1.02)	16	41K	120M
1394/03/18	3,050	2,932	3,050	3,048	(0.16)	16	20K	60M
1394/03/17	2,922	2,900	3,200	3,053	0.16	18	14K	44M
1394/03/16	3,193	3,100	3,193	3,048	0.23	8	22K	67M
1394/03/12	3,089	3,044	3,172	3,041	0.63	14	48K	149M
1394/03/11	3,025	3,025	3,097	3,022	0.0	3	2K	7M
1394/03/10	3,040	3,040	3,094	3,022	0.37	13	34K	105M
1394/03/09	2,851	2,851	3,047	3,011	0.37	19	126K	379M
1394/03/05	3,000	3,000	3,000	3,000	(11.84)	5	6K	17M
1394/02/28	3,281	3,277	3,281	3,403	(0.29)	9	16K	52M
1394/02/27	3,332	3,332	3,333	3,413	(1.64)	15	83K	276M
1394/02/23	3,361	3,360	3,500	3,470	(0.83)	12	60K	204M
1394/02/22	3,669	3,433	3,697	3,499	(2.15)	35	123K	425M
1394/02/21	3,699	3,453	3,699	3,576	(0.5)	26	34K	119M
1394/02/20	3,480	3,472	3,740	3,594	(0.61)	21	31K	109M
1394/02/19	3,615	3,480	3,615	3,616	(0.25)	8	13K	46M
1394/02/16	3,615	3,615	3,615	3,625	(3.72)	14	188K	678M
1394/02/14	3,618	3,618	3,618	3,765	(0.08)	3	4K	16M
1394/02/13	3,666	3,658	3,666	3,768	(1.1)	7	56K	205M
1394/02/09	3,939	3,939	3,939	3,810	0.0	1	20	79K
1394/02/08	3,680	3,680	3,787	3,810	(0.6)	18	30K	112M
1394/02/07	3,768	3,768	3,768	3,833	(2.34)	21	117K	442M
1394/01/30	4,900	4,609	4,900	4,675	(2.62)	175	1M	5B
1394/01/29	4,800	4,700	4,825	4,801	3.47	99	531K	3B
1394/01/26	4,560	4,420	4,666	4,640	3.41	66	430K	2B
1394/01/25	4,550	4,300	4,550	4,487	1.04	66	473K	2B
1394/01/24	4,377	4,377	4,700	4,441	(2.59)	50	317K	1B
1394/01/23	4,483	4,483	4,669	4,559	(2.36)	39	139K	625M
1394/01/22	4,497	4,497	4,676	4,669	3.82	59	326K	2B
1394/01/19	4,497	4,430	4,502	4,497	3.88	59	232K	1B
1394/01/18	4,280	4,270	4,426	4,329	1.72	51	117K	514M
1394/01/17	4,102	4,100	4,350	4,256	0.14	58	191K	814M
1394/01/16	4,254	4,244	4,254	4,250	3.89	31	196K	835M
1394/01/15	4,244	4,244	4,244	4,091	0.25	4	12K	53M
1394/01/11	3,981	3,980	4,147	4,081	0.0	4	2K	7M
1394/01/10	4,050	3,971	4,140	4,081	(0.22)	12	21K	85M
1394/01/09	4,050	3,960	4,150	4,090	(0.34)	59	201K	824M
1394/01/08	4,160	3,961	4,160	4,104	(0.44)	25	26K	105M
1393/12/24	4,120	4,010	4,186	4,122	2.41	42	142K	592M
1393/12/23	4,000	3,930	4,150	4,025	(0.79)	28	159K	638M
1393/12/20	3,921	3,920	3,930	4,057	(0.1)	9	6K	25M
1393/12/19	3,952	3,940	4,185	4,061	(1.0)	27	53K	208M
1393/12/18	3,949	3,949	3,958	4,102	(0.15)	6	8K	32M
1393/12/17	4,200	4,000	4,215	4,108	0.61	15	71K	293M
1393/12/13	4,089	4,004	4,089	4,083	3.84	22	243K	993M
1393/12/12	3,900	3,900	3,954	3,932	(0.1)	4	26K	101M
1393/12/11	4,010	4,010	4,078	3,936	0.36	7	20K	79M
1393/12/10	3,800	3,800	4,070	3,922	0.05	4	4K	17M
1393/12/09	3,850	3,834	3,850	3,920	(1.83)	21	94K	359M
1393/12/06	3,931	3,931	3,936	3,993	(0.18)	4	23K	89M
1393/12/05	3,941	3,941	4,000	4,000	(0.32)	6	41K	163M
1393/12/04	4,015	4,013	4,015	4,013	(4.0)	34	235K	944M
1393/12/03	4,040	4,025	4,040	4,180	(0.26)	12	14K	58M
1393/12/02	4,070	4,033	4,070	4,191	(0.24)	9	13K	54M
1393/11/28	4,180	4,102	4,180	4,201	(0.02)	4	3K	13M
1393/11/27	4,200	4,053	4,300	4,202	(0.45)	31	235K	982M
1393/11/26	4,100	4,100	4,295	4,221	0.0	9	4K	19M
1393/11/25	4,099	4,099	4,350	4,221	0.05	16	11K	47M
1393/11/21	4,170	4,157	4,220	4,219	(0.35)	15	82K	340M
1393/11/20	4,299	4,158	4,299	4,234	0.0	3	2K	7M
1393/11/19	4,320	4,152	4,350	4,234	0.14	21	22K	95M
1393/11/18	4,360	4,360	4,364	4,228	0.74	36	75K	328M
1393/11/15	4,250	4,238	4,285	4,197	1.84	43	202K	862M
1393/11/14	4,115	4,006	4,250	4,121	0.17	37	34K	141M
1393/11/13	4,129	4,008	4,170	4,114	0.76	41	235K	972M
1393/11/12	4,100	4,083	4,100	4,083	(4.0)	122	506K	2B
1393/11/11	4,252	4,252	4,271	4,253	(3.97)	103	973K	4B
1393/11/08	4,259	4,259	4,259	4,429	(0.16)	5	15K	64M
1393/11/01	4,260	4,260	4,260	4,436	(0.02)	1	2K	6M
1393/10/30	4,260	4,260	4,260	4,437	0.0	1	235	1M
1393/10/29	4,260	4,260	4,260	4,437	0.0	2	768	3M
1393/10/27	4,271	4,271	4,271	4,437	(0.25)	6	25K	106M
1393/10/24	4,271	4,271	4,271	4,448	0.0	2	557	2M
1393/10/23	4,289	4,287	4,483	4,448	(0.38)	7	38K	164M
1393/10/22	4,576	4,350	4,576	4,465	1.41	22	512K	2B
1393/10/21	4,238	4,238	4,590	4,403	(0.25)	112	1M	5B
1393/10/20	4,238	4,238	4,238	4,414	0.0	1	420	2M
1393/10/17	4,272	4,272	4,286	4,414	(0.79)	14	78K	335M
1393/10/16	4,470	4,286	4,470	4,449	(0.34)	15	33K	143M
1393/10/15	4,539	4,380	4,539	4,464	(0.91)	244	405K	2B
1393/10/14	4,450	4,450	4,539	4,505	(0.04)	14	22K	97M
1393/10/13	4,580	4,490	4,580	4,507	(0.02)	13	35K	158M
1393/10/10	4,501	4,490	4,600	4,508	(0.09)	67	163K	736M
1393/10/09	4,600	4,490	4,600	4,512	(0.11)	44	90K	402M
1393/10/08	4,490	4,370	4,644	4,517	0.36	77	100K	456M
1393/10/07	4,677	4,490	4,677	4,501	(6.15)	103	611K	3B
1393/09/29	4,840	4,840	4,941	4,796	0.95	39	103K	507M
1393/09/26	4,750	4,733	4,799	4,751	0.02	36	41K	195M
1393/09/25	4,860	4,702	4,860	4,750	(0.13)	11	51K	241M
1393/09/24	4,716	4,642	4,880	4,756	(1.63)	36	211K	991M
1393/09/23	4,717	4,715	4,730	4,835	(1.55)	36	159K	752M
1393/09/19	4,830	4,830	4,860	4,911	(0.39)	20	100K	483M
1393/09/18	4,950	4,830	4,960	4,930	(0.24)	49	173K	848M
1393/09/17	4,870	4,845	5,048	4,942	(2.06)	50	321K	2B
1393/09/16	4,951	4,926	5,055	5,046	(1.66)	60	174K	859M
1393/09/15	5,010	4,972	5,086	5,131	(0.79)	45	122K	615M
1393/09/12	5,370	4,978	5,390	5,172	(0.21)	87	248K	1B
1393/09/11	4,972	4,972	5,299	5,183	1.23	108	322K	2B
1393/09/10	5,198	5,113	5,350	5,120	(3.87)	110	539K	3B
1393/09/01	5,262	5,210	5,264	5,326	(0.11)	11	33K	173M
1393/08/28	5,300	5,262	5,302	5,332	(0.39)	35	136K	720M
1393/08/27	5,415	5,236	5,478	5,353	(1.8)	59	393K	2B
1393/08/26	5,400	5,400	5,489	5,451	(0.46)	73	255K	1B
1393/08/25	5,577	5,370	5,577	5,476	(0.13)	48	103K	563M
1393/08/24	5,679	5,360	5,679	5,483	0.13	98	186K	1B
1393/08/21	5,225	5,223	5,640	5,476	0.96	178	523K	3B
1393/08/20	5,529	5,264	5,529	5,424	(1.08)	100	184K	985M
1393/08/19	5,350	5,350	5,510	5,483	0.13	103	262K	1B
1393/08/18	5,690	5,361	5,690	5,476	(1.86)	99	307K	2B
1393/08/17	5,580	5,560	5,580	5,580	3.99	191	1M	7B
1393/08/14	5,366	5,366	5,366	5,366	3.99	74	620K	3B
1393/08/11	5,240	5,120	5,261	5,160	2.00	69	230K	1B
1393/08/10	5,100	5,099	5,176	5,059	1.65	82	206K	1B
1393/08/07	5,000	4,880	5,000	4,977	(0.2)	49	88K	437M
1393/08/06	5,050	4,900	5,110	4,987	0.38	57	153K	769M
1393/08/05	5,096	4,950	5,096	4,968	0.77	41	212K	1B
1393/08/04	5,077	5,000	5,077	4,930	0.67	56	108K	542M
1393/08/03	4,801	4,801	5,058	4,897	(0.41)	88	248K	1B
1393/07/30	4,950	4,915	5,060	4,917	(3.95)	67	414K	2B
1393/07/29	5,100	5,012	5,209	5,119	(1.93)	76	203K	1B
1393/07/28	5,230	5,002	5,328	5,220	1.87	107	383K	2B
1393/07/27	4,978	4,978	5,131	5,124	3.85	161	876K	4B
1393/07/26	4,786	4,774	4,990	4,934	(0.76)	21	84K	403M
1393/07/23	4,820	4,811	4,830	4,972	(0.04)	5	4K	22M
1393/07/22	4,902	4,792	4,902	4,974	(0.34)	12	50K	245M
1393/07/20	4,901	4,809	4,905	4,991	(0.36)	21	51K	250M
1393/07/19	4,910	4,910	4,999	5,009	(0.14)	11	30K	149M
1393/07/16	5,000	4,902	5,050	5,016	(0.22)	19	66K	330M
1393/07/15	5,019	4,920	5,020	5,027	(0.16)	16	92K	462M
1393/07/12	4,911	4,911	4,946	5,035	(0.1)	8	22K	107M
1393/07/09	5,100	4,950	5,100	5,040	(0.16)	7	66K	332M
1393/07/08	5,050	5,050	5,050	5,048	0.0	3	1K	5M
1393/07/07	5,103	5,100	5,103	5,048	0.0	2	887	5M
1393/07/06	5,002	5,002	5,188	5,048	0.82	30	167K	855M
1393/07/05	5,176	5,000	5,176	5,007	0.60	48	135K	682M
1393/07/02	5,040	5,000	5,106	4,977	1.36	55	147K	750M
1393/07/01	5,029	5,025	5,050	4,910	0.14	18	19K	97M
1393/06/31	4,790	4,790	5,000	4,903	0.04	11	20K	98M
1393/06/30	4,900	4,900	5,020	4,901	0.0	6	10K	48M
1393/06/29	5,000	4,911	5,000	4,901	1.03	33	244K	1B
1393/06/26	4,900	4,900	5,019	4,851	0.46	30	51K	256M
1393/06/25	4,778	4,778	4,850	4,829	0.73	20	253K	1B
1393/06/24	5,053	4,778	5,053	4,794	(3.68)	113	2M	10B
1393/06/23	4,900	4,895	4,920	4,977	(0.24)	11	54K	266M
1393/06/22	5,104	4,843	5,104	4,989	(1.09)	38	228K	1B
1393/06/19	5,123	5,000	5,132	5,044	(0.32)	34	189K	951M
1393/06/18	5,080	5,055	5,149	5,060	1.06	45	12M	61B
1393/06/17	4,831	4,831	5,089	5,007	(0.5)	14	56K	272M
1393/06/16	4,845	4,845	4,845	5,032	(0.28)	28	28K	135M
1393/06/15	4,900	4,851	4,900	5,046	(0.14)	14	15K	72M
1393/06/12	4,901	4,885	4,913	5,053	(0.24)	24	28K	138M
1393/06/11	4,950	4,900	5,130	5,065	(0.08)	40	104K	525M
1393/06/10	4,989	4,930	5,000	5,069	(1.29)	67	143K	706M
1393/06/09	5,200	5,120	5,200	5,135	(1.87)	27	1M	5B
1393/06/08	5,160	5,038	5,284	5,233	(0.27)	12	31K	158M
1393/06/05	5,333	5,145	5,333	5,247	(0.59)	39	117K	606M
1393/06/04	5,100	5,100	5,279	5,278	(0.06)	15	10K	51M
1393/06/03	5,180	5,130	5,398	5,281	(0.64)	35	120K	627M
1393/06/02	5,188	5,178	5,200	5,315	(1.37)	50	146K	756M
1393/06/01	5,400	5,386	5,499	5,389	(3.94)	69	422K	2B
1393/05/29	5,695	5,415	5,695	5,610	(0.39)	34	55K	298M
1393/05/28	5,840	5,616	5,840	5,632	(3.71)	54	377K	2B
1393/05/27	5,938	5,631	5,938	5,849	(0.27)	17	28K	161M
1393/05/26	5,709	5,709	5,710	5,865	(1.36)	37	138K	790M
1393/05/25	5,760	5,712	5,760	5,946	(0.05)	8	6K	34M
1393/05/22	5,836	5,743	5,969	5,949	(0.55)	45	62K	356M
1393/05/21	5,920	5,836	5,983	5,982	(0.03)	15	18K	107M
1393/05/20	5,900	5,862	6,079	5,984	(1.16)	52	255K	2B
1393/05/19	5,884	5,850	5,900	6,054	(0.05)	10	7K	41M
1393/05/18	6,060	5,901	6,060	6,057	(1.06)	23	145K	863M
1393/05/15	6,140	6,001	6,140	6,122	(0.1)	25	54K	329M
1393/05/14	6,155	5,970	6,155	6,128	(0.05)	7	7K	45M
1393/05/13	6,177	6,000	6,177	6,131	(0.16)	17	32K	193M
1393/05/12	5,931	5,931	6,148	6,141	0.0	6	3K	17M
1393/05/11	6,001	5,933	6,001	6,141	(0.24)	14	34K	201M
1393/05/06	6,149	6,040	6,300	6,156	0.20	36	50K	315M
1393/05/05	6,250	5,929	6,250	6,144	(0.52)	40	78K	467M
1393/05/04	6,000	6,000	6,239	6,176	(0.15)	21	32K	195M
1393/05/01	6,200	6,111	6,300	6,185	0.21	35	115K	712M
1393/04/31	6,100	6,003	6,315	6,172	1.63	111	252K	2B
1393/04/30	5,870	5,870	6,139	6,073	(0.56)	117	478K	3B
1393/04/29	5,970	5,890	5,985	6,107	(0.46)	16	53K	316M
1393/04/25	6,250	5,971	6,250	6,135	(0.18)	30	32K	195M
1393/04/24	5,938	5,938	6,298	6,146	(0.63)	109	213K	1B
1393/04/23	6,011	6,009	6,011	6,185	(1.18)	21	119K	715M
1393/04/22	6,092	6,062	6,092	6,259	(0.87)	37	89K	539M
1393/04/21	6,334	6,126	6,334	6,314	(0.02)	32	6M	40B
1393/04/18	6,077	6,077	6,348	6,315	(0.19)	42	974K	6B
1393/04/17	6,459	6,200	6,483	6,327	1.49	84	385K	2B
1393/04/16	6,300	6,211	6,359	6,234	0.13	53	158K	988M
1393/04/15	6,307	6,223	6,307	6,226	(3.95)	81	415K	3B
1393/04/14	6,476	6,476	6,700	6,482	(3.9)	211	1M	8B
1393/04/11	6,699	6,699	6,699	6,745	(3.34)	70	337K	2B
1393/04/10	6,704	6,704	6,704	6,978	(0.07)	3	7K	45M
1393/04/04	6,704	6,704	6,704	6,983	0.0	1	200	1M
1393/04/03	6,705	6,705	6,705	6,983	(0.01)	2	742	5M
1393/04/02	6,725	6,725	6,725	6,984	(0.3)	8	30K	201M
1393/04/01	6,930	6,741	6,930	7,005	(0.23)	16	41K	282M
1393/03/31	7,000	6,950	7,070	7,021	1.89	81	411K	3B
1393/03/28	6,392	6,392	6,910	6,891	3.70	105	467K	3B
1393/03/27	6,400	6,383	6,400	6,645	(0.02)	4	2K	12M
1393/03/26	6,500	6,385	6,720	6,646	(0.06)	24	18K	117M
1393/03/25	6,447	6,447	6,447	6,650	(0.97)	35	98K	630M
1393/03/24	6,501	6,451	6,501	6,715	(0.06)	14	7K	44M
1393/03/21	6,799	6,577	6,799	6,719	(1.93)	31	194K	1B
1393/03/20	6,670	6,650	6,700	6,851	(0.12)	13	16K	107M
1393/03/19	6,888	6,888	6,888	6,859	0.0	1	150	1M
1393/03/18	6,592	6,592	6,860	6,859	(0.1)	29	37K	250M
1393/03/17	6,701	6,615	6,900	6,866	(0.15)	15	25K	170M
1393/03/13	6,990	6,700	6,990	6,876	(0.03)	22	21K	142M
1393/03/12	6,623	6,622	7,085	6,878	0.0	18	31K	211M
1393/03/11	6,621	6,620	6,900	6,878	(0.1)	9	11K	74M
1393/03/10	6,613	6,613	6,997	6,885	(0.03)	13	5K	32M
1393/03/07	6,990	6,700	6,990	6,887	(0.4)	58	67K	449M
1393/03/05	6,710	6,700	6,968	6,915	(0.62)	46	72K	487M
1393/03/04	6,695	6,690	7,010	6,958	(0.14)	55	73K	506M
1393/03/03	7,190	6,953	7,190	6,968	0.32	61	64K	452M
1393/02/31	6,978	6,800	6,978	6,946	3.52	96	359K	3B
1393/02/30	6,364	6,364	6,893	6,710	1.24	81	231K	2B
1393/02/29	6,500	6,405	6,700	6,628	(0.23)	17	47K	305M
1393/02/28	6,875	6,451	6,700	6,643	(0.11)	21	27K	177M
1393/02/27	6,451	6,450	6,550	6,650	(1.01)	21	104K	671M
1393/02/24	6,645	6,618	6,645	6,718	(2.54)	57	261K	2B
1393/02/22	6,999	6,679	7,099	6,893	(0.63)	49	110K	743M
1393/02/21	6,731	6,731	6,750	6,937	(1.06)	48	107K	719M
1393/02/20	6,821	6,811	6,836	7,011	(1.17)	40	120K	817M
1393/02/17	7,278	6,870	7,278	7,094	(0.55)	28	104K	728M
1393/02/16	6,901	6,901	7,099	7,133	(0.1)	11	13K	90M
1393/02/15	7,300	7,000	7,300	7,140	(1.15)	58	302K	2B
1393/02/14	7,015	7,013	7,260	7,223	(1.12)	47	117K	820M
1393/02/13	7,149	7,149	7,370	7,305	(1.89)	79	203K	1B
1393/02/10	7,150	7,150	7,150	7,446	(0.01)	2	2K	12M
1393/02/09	7,156	7,156	7,156	7,447	(0.09)	8	10K	70M
1393/02/08	7,200	7,200	7,522	7,454	3.06	259	1M	9B
1393/02/07	7,246	6,981	7,246	7,233	3.80	141	610K	4B
1393/02/06	6,850	6,748	7,016	6,968	3.28	107	420K	3B
1393/02/03	6,849	6,651	6,950	6,747	0.22	36	83K	566M
1393/02/02	6,710	6,660	6,899	6,732	0.22	63	143K	968M
1393/02/01	6,459	6,459	6,730	6,717	(0.16)	38	84K	560M
1393/01/31	6,710	6,410	6,746	6,728	3.72	102	733K	5B
1393/01/30	6,250	6,231	6,749	6,487	(0.05)	26	48K	308M
1393/01/27	6,599	6,301	6,640	6,490	0.32	51	130K	846M
1393/01/26	6,468	6,468	6,501	6,469	(3.98)	78	510K	3B
1393/01/25	6,506	6,506	6,506	6,737	(0.59)	3	60K	390M
1393/01/24	6,600	6,508	6,600	6,777	(0.03)	6	3K	19M
1393/01/23	6,600	6,513	6,978	6,779	(0.07)	17	20K	130M
1393/01/20	6,600	6,600	6,900	6,784	(0.13)	89	167K	1B
1393/01/19	6,690	6,550	6,987	6,793	1.10	97	191K	1B
1393/01/18	6,520	6,510	6,699	6,719	(0.37)	44	87K	579M
1393/01/17	6,707	6,648	6,799	6,744	(2.61)	69	264K	2B
1393/01/16	7,140	6,707	7,140	6,925	(0.87)	65	98K	657M
1393/01/11	7,100	6,925	7,100	6,986	0.34	68	180K	1B
1393/01/10	6,811	6,810	7,000	6,962	(0.01)	23	18K	123M
1393/01/09	6,822	6,803	6,825	6,963	(0.37)	24	58K	393M
1393/01/06	7,100	6,821	7,100	6,989	0.24	80	218K	2B
1393/01/05	7,172	6,913	7,176	6,972	(3.18)	151	606K	4B
1392/12/28	7,199	7,100	7,287	7,201	19.10	301	1M	7B
1392/12/24	7,000	7,000	7,400	7,246	0.22	74	147K	1B
1392/12/21	7,000	7,000	7,200	7,230	(0.32)	30	68K	486M
1392/12/20	7,200	7,000	7,200	7,253	(0.06)	17	13K	91M
1392/12/19	7,250	7,001	7,400	7,257	0.06	45	48K	346M
1392/12/18	7,160	7,129	7,200	7,253	(2.33)	37	236K	2B
1392/12/17	7,152	7,152	7,200	7,426	(0.2)	17	22K	156M
1392/12/14	7,149	7,149	7,540	7,441	(0.07)	15	11K	80M
1392/12/13	7,161	7,161	7,200	7,446	(0.17)	15	18K	131M
1392/12/12	7,165	7,165	7,166	7,459	(0.05)	9	5K	35M
1392/12/11	7,600	7,175	7,600	7,463	(0.13)	37	49K	360M
1392/12/10	7,220	7,214	7,360	7,473	(0.55)	13	55K	398M
1392/12/07	7,234	7,234	7,500	7,514	(0.28)	21	32K	235M
1392/12/06	7,291	7,291	7,350	7,535	(0.78)	33	79K	573M
1392/12/05	7,334	7,333	7,350	7,594	(0.56)	13	60K	437M
1392/12/04	7,641	7,371	7,850	7,637	0.21	39	189K	1B
1392/12/03	7,614	7,614	7,800	7,621	10.35	24	125K	953M
1392/11/30	7,000	7,000	7,100	6,906	0.16	9	26K	185M
1392/11/29	7,000	6,895	7,000	6,895	0.07	20	33K	228M
1392/11/28	6,900	6,750	7,018	6,890	2.09	59	232K	2B
1392/11/27	6,500	6,500	6,860	6,749	2.30	29	302K	2B
1392/11/26	6,832	6,351	6,834	6,597	0.38	46	101K	671M
1392/11/23	6,487	6,487	6,490	6,572	(2.74)	58	276K	2B
1392/11/21	6,689	6,574	6,889	6,757	(1.31)	33	145K	959M
1392/11/20	6,730	6,641	6,800	6,847	(0.74)	35	116K	782M
1392/11/19	6,780	6,706	6,800	6,898	(1.25)	50	144K	968M
1392/11/16	7,003	6,954	7,140	6,985	(3.56)	53	363K	3B
1392/11/15	7,050	7,050	7,290	7,243	(0.82)	53	192K	1B
1392/11/14	7,092	7,072	7,221	7,303	(0.73)	48	99K	710M
1392/11/13	7,204	7,180	7,300	7,357	(1.62)	30	190K	1B
1392/11/12	7,505	7,500	7,695	7,478	0.70	54	167K	1B
1392/11/09	7,500	7,455	7,600	7,426	0.71	36	208K	2B
1392/11/08	7,454	7,250	7,454	7,374	2.87	45	309K	2B
1392/11/07	7,168	7,168	7,198	7,168	(3.99)	77	705K	5B
1392/11/06	7,500	7,301	7,511	7,466	(1.83)	46	217K	2B
1392/11/05	7,600	7,400	7,800	7,605	0.68	51	191K	1B
1392/11/02	7,365	7,359	7,875	7,554	(1.45)	53	191K	1B
1392/11/01	7,999	7,412	8,000	7,665	(0.71)	86	349K	3B
1392/10/30	7,600	7,551	7,638	7,720	(1.82)	70	227K	2B
1392/10/28	8,000	7,817	8,000	7,863	(3.43)	57	350K	3B
1392/10/25	7,911	7,900	8,048	8,142	(0.95)	47	121K	962M
1392/10/24	8,457	8,119	8,457	8,220	(2.8)	61	300K	2B
1392/10/23	8,299	8,296	8,496	8,457	3.51	100	670K	6B
1392/10/22	8,745	8,094	8,745	8,170	(3.1)	66	330K	3B
1392/10/21	8,351	8,351	8,500	8,431	(2.82)	177	892K	8B
1392/10/18	8,661	8,659	8,890	8,676	(3.8)	143	511K	4B
1392/10/17	9,400	9,007	9,400	9,019	(3.87)	238	2M	19B
1392/10/16	9,200	9,200	9,480	9,382	4.62	309	2M	16B
1392/10/04	9,000	8,815	9,090	8,968	1.74	212	624K	6B
1392/10/03	8,595	8,595	8,817	8,815	3.97	137	836K	7B
1392/10/01	8,398	8,200	8,560	8,478	2.60	148	381K	3B
1392/09/30	8,400	8,250	8,400	8,263	(3.84)	199	625K	5B
1392/09/27	8,300	8,300	8,740	8,593	0.79	230	664K	6B
1392/09/26	8,507	8,507	8,688	8,526	(3.78)	324	2M	18B
1392/09/25	9,020	8,610	9,084	8,861	1.44	725	4M	33B
1392/09/24	8,743	8,601	8,743	8,735	3.90	129	578K	5B
1392/09/23	8,212	7,981	8,537	8,407	2.41	493	3M	22B
1392/09/20	8,210	8,140	8,212	8,209	3.95	161	1M	9B
1392/09/19	7,502	7,502	7,970	7,897	3.01	335	2M	18B
1392/09/18	7,650	7,500	7,750	7,666	1.08	228	1M	11B
1392/09/17	7,870	7,500	7,870	7,584	(2.44)	184	515K	4B
1392/09/16	7,602	7,600	7,878	7,774	2.61	273	2M	12B
1392/09/13	7,221	7,221	7,670	7,576	2.56	115	430K	3B
1392/09/12	7,799	7,258	7,799	7,387	(2.29)	366	2M	11B
1392/09/11	7,660	7,548	7,660	7,560	(3.84)	168	881K	7B
1392/09/10	8,212	7,582	8,212	7,862	(0.44)	404	2M	18B
1392/09/09	7,700	7,649	7,909	7,897	3.84	317	2M	17B
1392/09/06	7,600	7,477	7,777	7,605	(2.35)	518	3M	21B
1392/09/05	7,850	7,721	7,950	7,788	(3.16)	335	905K	7B
1392/09/04	8,170	7,600	8,211	8,042	1.77	668	3M	26B
1392/09/03	7,917	7,760	7,917	7,902	3.80	336	2M	15B
1392/09/02	7,613	7,600	7,613	7,613	3.99	571	6M	47B
1392/08/29	7,020	7,020	7,382	7,321	3.13	393	3M	19B
1392/08/28	6,750	6,750	7,164	7,099	3.05	187	1M	10B
1392/08/27	6,852	6,757	6,855	6,889	(1.96)	69	246K	2B
1392/08/26	7,000	6,901	7,150	7,027	(0.68)	266	1M	9B
1392/08/25	7,050	7,040	7,077	7,075	3.97	154	1M	10B
1392/08/21	6,750	6,500	6,950	6,805	1.73	141	1M	8B
1392/08/20	6,620	6,400	6,777	6,689	2.33	114	502K	3B
1392/08/19	6,740	6,400	6,740	6,537	(1.83)	56	338K	2B
1392/08/18	6,798	6,470	6,798	6,659	(1.13)	137	787K	5B
1392/08/15	6,750	6,601	6,770	6,735	3.46	293	2M	12B
1392/08/14	6,420	6,420	6,514	6,510	3.93	66	690K	4B
1392/08/13	6,200	6,180	6,295	6,264	(0.18)	49	103K	640M
1392/08/12	6,290	6,112	6,290	6,275	(0.32)	41	66K	405M
1392/08/11	6,200	6,190	6,299	6,295	(0.24)	58	58K	362M
1392/08/08	6,390	6,190	6,402	6,310	(0.19)	75	347K	2B
1392/08/07	6,352	6,174	6,399	6,322	(1.69)	66	267K	2B
1392/08/06	6,311	6,310	6,589	6,431	(0.57)	39	128K	811M
1392/08/05	6,499	6,281	6,499	6,468	(1.13)	66	123K	772M
1392/08/04	6,542	6,500	6,542	6,542	3.99	94	1M	7B
1392/08/01	6,450	6,450	6,481	6,291	0.95	21	97K	627M
1392/07/30	6,301	6,182	6,350	6,232	(3.21)	71	380K	2B
1392/07/29	6,502	6,363	6,646	6,439	(1.44)	86	1M	7B
1392/07/28	6,431	6,418	6,600	6,533	(2.27)	48	264K	2B
1392/07/27	6,450	6,270	6,698	6,685	3.79	138	987K	7B
1392/07/23	6,460	6,406	6,600	6,441	(3.46)	108	537K	3B
1392/07/22	6,600	6,560	6,711	6,672	(0.74)	62	168K	1B
1392/07/21	6,655	6,580	6,800	6,722	(0.06)	141	1M	9B
1392/07/20	6,602	6,602	6,798	6,726	(1.36)	69	360K	2B
1392/07/17	6,820	6,600	7,000	6,819	0.03	85	146K	996M
1392/07/16	6,850	6,710	6,999	6,817	(2.46)	89	360K	2B
1392/07/15	6,880	6,830	7,099	6,989	(1.41)	75	269K	2B
1392/07/14	7,389	6,900	7,389	7,089	(0.78)	255	813K	6B
1392/07/13	7,100	7,010	7,155	7,145	3.85	217	2M	14B
1392/07/10	6,523	6,523	7,065	6,880	1.27	262	2M	11B
1392/07/09	6,647	6,647	6,647	6,794	(1.86)	31	187K	1B
1392/07/08	6,697	6,672	6,698	6,923	(0.37)	42	38K	251M
1392/07/07	7,400	6,935	7,400	6,949	(3.79)	114	540K	4B
1392/07/06	7,234	7,100	7,235	7,223	3.82	393	2M	15B
1392/07/03	6,900	6,704	6,964	6,957	3.88	206	2M	11B
1392/07/02	6,697	6,690	6,697	6,697	3.99	177	906K	6B
1392/07/01	6,250	6,160	6,452	6,440	3.80	90	410K	3B
1392/06/31	6,060	6,051	6,249	6,204	(1.18)	52	244K	2B
1392/06/30	6,341	6,075	6,399	6,278	(0.33)	64	271K	2B
1392/06/27	6,485	6,100	6,485	6,299	0.25	84	20M	127B
1392/06/26	6,500	6,102	6,500	6,283	(0.6)	24	101K	626M
1392/06/25	6,193	6,193	6,450	6,321	(2.02)	41	320K	2B
1392/06/24	6,225	6,212	6,300	6,451	(0.29)	15	30K	188M
1392/06/23	6,520	6,250	6,520	6,470	(0.61)	30	64K	403M
1392/06/20	6,536	6,321	6,538	6,510	3.55	136	1M	8B
1392/06/19	6,011	6,011	6,295	6,287	3.87	57	689K	4B
1392/06/18	6,020	6,020	6,150	6,053	(3.46)	138	483K	3B
1392/06/17	6,022	6,022	6,022	6,270	(0.03)	7	4K	22M
1392/06/16	6,022	6,022	6,022	6,272	0.0	1	9	54K
1392/06/13	6,068	6,066	6,068	6,272	(0.73)	11	74K	447M
1392/06/12	6,440	6,139	6,649	6,318	(1.19)	73	390K	2B
1392/06/10	6,358	6,358	6,498	6,394	(3.44)	81	395K	3B
1392/06/09	6,492	6,492	6,550	6,622	(2.07)	27	209K	1B
1392/06/06	6,542	6,542	6,542	6,762	(0.76)	11	76K	500M
1392/06/05	6,999	6,756	7,030	6,814	(3.17)	73	411K	3B
1392/06/04	6,810	6,808	7,078	7,037	(0.76)	35	109K	755M
1392/06/03	7,299	6,939	7,400	7,091	(1.9)	77	223K	2B
1392/06/02	7,000	7,000	7,251	7,228	3.66	76	670K	5B
1392/05/30	6,998	6,850	7,000	6,973	0.23	58	576K	4B
1392/05/29	7,270	6,873	7,270	6,957	(1.61)	89	407K	3B
1392/05/28	6,731	6,731	7,119	7,071	3.11	127	495K	4B
1392/05/27	6,854	6,854	6,900	6,858	(3.94)	195	804K	6B
1392/05/26	7,247	7,137	7,247	7,139	(3.97)	128	817K	6B
1392/05/23	7,505	6,940	7,505	7,434	3.01	476	6M	46B
1392/05/22	7,217	7,217	7,217	7,217	3.99	28	504K	4B
1392/05/21	6,940	6,940	6,940	6,940	3.99	221	5M	35B
1392/05/20	6,721	6,721	6,721	6,674	3.26	25	330K	2B
1392/05/16	6,370	6,150	6,480	6,463	3.72	143	976K	6B
1392/05/15	6,369	6,100	6,396	6,231	0.60	56	125K	792M
1392/05/14	6,080	6,080	6,290	6,194	(1.39)	50	217K	1B
1392/05/13	6,211	6,088	6,221	6,281	(0.95)	56	99K	603M
1392/05/12	6,494	6,251	6,494	6,341	(1.08)	64	282K	2B
1392/05/09	6,400	6,362	6,490	6,410	0.68	101	296K	2B
1392/05/07	6,012	6,012	6,488	6,367	1.95	51	383K	2B
1392/05/06	6,030	6,027	6,300	6,245	(0.53)	37	94K	575M
1392/05/05	6,300	6,156	6,300	6,278	(2.09)	38	212K	1B
1392/05/02	6,425	6,202	6,425	6,412	3.79	153	1M	7B
1392/05/01	6,100	6,100	6,274	6,178	2.40	48	352K	2B
1392/04/31	6,021	6,021	6,100	6,033	(3.8)	127	536K	3B
1392/04/30	6,120	6,089	6,199	6,271	(1.12)	36	118K	722M
1392/04/29	6,302	6,249	6,506	6,342	(2.57)	91	802K	5B
1392/04/26	6,269	6,200	6,532	6,509	3.63	143	972K	6B
1392/04/25	6,506	6,246	6,580	6,281	(3.46)	131	804K	5B
1392/04/24	6,482	6,336	6,850	6,506	(1.42)	260	1M	10B
1392/04/23	6,462	6,455	6,480	6,600	(1.83)	24	189K	1B
1392/04/22	7,100	6,574	7,100	6,723	(1.81)	189	934K	6B
1392/04/19	6,600	6,600	6,899	6,847	3.21	93	819K	6B
1392/04/18	6,520	6,500	6,768	6,634	1.94	876	7M	46B
1392/04/17	6,550	6,478	6,690	6,508	(3.54)	322	3M	16B
1392/04/16	6,839	6,313	6,839	6,747	2.60	983	12M	78B
1392/04/15	6,576	6,576	6,576	6,576	3.98	86	2M	13B
1392/04/12	6,324	6,324	6,324	6,324	4.00	38	907K	6B
1392/04/11	6,081	6,081	6,081	6,081	3.98	57	1M	9B
1392/04/10	5,848	5,848	5,848	5,848	3.98	14	455K	3B
1392/04/09	5,624	5,624	5,624	5,624	3.99	56	1M	8B
1392/04/08	5,408	5,408	5,408	5,408	4.00	23	700K	4B
1392/04/05	5,390	5,390	5,390	5,200	0.33	14	33K	180M
1392/04/04	5,102	5,060	5,306	5,183	7.60	871	8M	40B
1392/03/29	4,505	4,505	4,851	4,817	3.26	162	1M	6B
1392/03/28	4,655	4,655	4,799	4,665	(3.77)	224	3M	12B
1392/03/27	4,680	4,680	4,680	4,848	(0.53)	8	54K	252M
1392/03/26	5,115	4,726	5,115	4,874	(0.98)	51	389K	2B
1392/03/25	4,829	4,800	4,931	4,922	3.80	261	2M	10B
1392/03/22	4,751	4,620	4,867	4,742	(1.43)	187	810K	4B
1392/03/21	4,850	4,720	4,896	4,811	2.14	194	1M	5B
1392/03/20	4,473	4,473	4,845	4,710	1.09	492	4M	21B
1392/03/19	4,630	4,630	4,630	4,659	(3.38)	26	341K	2B
1392/03/18	4,760	4,760	4,760	4,822	(2.74)	48	277K	1B
1392/03/13	5,026	4,650	5,026	4,958	2.59	833	8M	42B
1392/03/12	4,833	4,833	4,833	4,833	3.98	22	417K	2B
1392/03/11	4,648	4,648	4,648	4,648	3.98	24	426K	2B
1392/03/08	4,470	4,470	4,470	4,470	3.98	118	3M	12B
1392/03/07	4,462	4,462	4,462	4,299	0.19	6	19K	83M
1392/03/06	4,291	4,291	4,291	4,291	4.00	19	450K	2B
1392/03/05	4,090	4,086	4,128	4,126	3.93	151	2M	6B
1392/03/04	3,730	3,730	4,014	3,970	2.85	128	793K	3B
1392/03/01	3,789	3,787	3,950	3,860	(2.13)	87	714K	3B
1392/02/31	4,020	3,750	4,020	3,944	1.99	114	713K	3B
1392/02/30	3,867	3,867	3,867	3,867	3.98	140	1M	6B
1392/02/29	3,723	3,723	3,723	3,719	3.88	27	392K	1B
1392/02/28	3,444	3,444	3,582	3,580	3.92	60	491K	2B
1392/02/25	3,450	3,444	3,453	3,445	(3.96)	109	1M	5B
1392/02/24	3,550	3,530	3,550	3,587	(2.45)	52	250K	884M
1392/02/23	3,891	3,639	3,891	3,677	(2.98)	83	668K	2B
1392/02/22	3,798	3,695	3,798	3,790	3.78	213	2M	6B
1392/02/21	3,600	3,600	3,652	3,652	3.99	168	2M	6B
1392/02/18	3,650	3,472	3,650	3,512	(2.71)	50	342K	1B
1392/02/17	3,624	3,422	3,624	3,610	3.59	243	1M	4B
1392/02/16	3,335	3,335	3,500	3,485	3.54	113	781K	3B
1392/02/15	3,380	3,359	3,490	3,366	(3.77)	148	926K	3B
1392/02/14	3,518	3,399	3,518	3,498	3.40	371	5M	19B
1392/02/11	3,398	3,398	3,398	3,383	3.52	19	355K	1B
1392/02/10	3,288	3,288	3,288	3,268	3.35	16	338K	1B
1392/02/09	3,246	3,246	3,246	3,162	1.28	13	129K	420M
1392/02/08	3,124	3,023	3,124	3,122	3.93	293	4M	13B
1392/02/07	2,905	2,905	3,021	3,004	11.67	492	6M	17B
1392/02/04	2,791	2,791	2,791	2,690	0.22	3	21K	59M
1392/02/03	2,791	2,791	2,791	2,684	0.0	1	400	1M
1392/02/02	2,790	2,790	2,790	2,684	0.04	3	5K	15M
1392/02/01	2,788	2,788	2,788	2,683	0.07	4	7K	20M
1392/01/31	2,768	2,768	2,768	2,681	0.71	4	73K	202M
1392/01/28	2,662	2,662	2,662	2,662	3.98	108	1M	3B
1392/01/27	2,499	2,465	2,563	2,560	3.85	185	3M	7B
1392/01/26	2,411	2,408	2,507	2,465	2.24	191	1M	3B
1392/01/24	2,415	2,372	2,415	2,411	10.44	42	495K	1B
1392/01/07	2,625	2,570	2,629	2,603	1.28	120	333K	868M
1392/01/06	2,572	2,571	2,628	2,570	0.08	46	182K	469M
1392/01/05	2,500	2,500	2,640	2,568	(0.04)	57	177K	454M
1391/12/28	2,501	2,491	2,501	2,569	(0.96)	27	102K	254M
1391/12/20	2,520	2,520	2,644	2,594	0.08	5	23K	62M
1391/12/19	2,540	2,500	2,540	2,592	(0.04)	4	5K	12M
1391/12/16	2,599	2,515	2,601	2,593	(0.99)	47	549K	1B
1391/12/15	2,616	2,529	2,616	2,619	(0.57)	13	83K	213M
1391/12/14	2,550	2,544	2,552	2,634	(0.6)	19	64K	164M
1391/12/13	2,550	2,550	2,656	2,650	(0.23)	17	64K	168M
1391/12/12	2,552	2,552	2,639	2,656	(0.08)	10	26K	68M
1391/12/09	2,650	2,581	2,650	2,658	(0.08)	4	25K	67M
1391/12/08	2,575	2,575	2,600	2,660	(0.82)	13	86K	222M
1391/12/07	2,747	2,582	2,747	2,682	(0.26)	9	25K	64M
1391/12/06	2,678	2,591	2,678	2,689	(0.33)	18	37K	97M
1391/12/05	2,700	2,602	2,700	2,698	3.89	94	1M	3B
1391/12/02	2,678	2,678	2,678	2,597	0.85	18	88K	235M
1391/12/01	2,450	2,450	2,576	2,575	3.96	34	407K	1B
1391/11/30	2,420	2,420	2,420	2,477	0.0	1	3K	8M
1391/11/29	2,484	2,484	2,484	2,477	0.0	1	8	20K
1391/11/28	2,391	2,385	2,395	2,477	(0.12)	5	15K	36M
1391/11/25	2,397	2,395	2,397	2,480	(0.12)	7	13K	31M
1391/11/24	2,471	2,394	2,471	2,483	(0.4)	23	49K	118M
1391/11/23	2,431	2,410	2,500	2,493	(0.4)	17	53K	128M
1391/11/21	2,489	2,411	2,489	2,503	(0.32)	10	60K	147M
1391/11/18	2,452	2,452	2,525	2,511	0.0	3	3K	8M
1391/11/16	2,465	2,451	2,465	2,511	(0.08)	5	17K	43M
1391/11/15	2,513	2,513	2,513	2,513	0.0	4	4K	10M
1391/11/14	2,519	2,500	2,569	2,513	0.0	10	27K	68M
1391/11/11	2,520	2,450	2,550	2,513	0.08	26	87K	219M
1391/11/09	2,416	2,416	2,460	2,511	(0.2)	11	25K	60M
1391/11/08	2,447	2,436	2,447	2,516	(0.83)	22	86K	209M
1391/11/07	2,500	2,499	2,500	2,537	(0.16)	3	41K	103M
1391/11/04	2,500	2,500	2,588	2,541	2.09	31	228K	588M
1391/11/03	2,415	2,409	2,415	2,489	(0.8)	21	80K	193M
1391/11/02	2,427	2,426	2,480	2,509	(0.24)	17	43K	107M
1391/11/01	2,470	2,430	2,470	2,515	(0.44)	24	59K	144M
1391/10/30	2,480	2,480	2,579	2,526	0.16	17	63K	161M
1391/10/27	2,595	2,513	2,595	2,522	0.12	16	47K	120M
1391/10/26	2,370	2,351	2,532	2,519	3.45	78	420K	1B
1391/10/25	2,432	2,432	2,490	2,435	(3.87)	53	396K	963M
1391/10/24	2,549	2,495	2,549	2,533	(2.5)	52	259K	647M
1391/10/20	2,567	2,551	2,600	2,598	(2.22)	82	238K	608M
1391/10/19	2,574	2,574	2,602	2,657	(0.86)	44	107K	278M
1391/10/18	2,623	2,623	2,630	2,680	(1.9)	30	194K	509M
1391/10/17	2,750	2,695	2,750	2,732	(2.67)	56	290K	784M
1391/10/13	2,790	2,770	2,865	2,807	1.01	81	276K	778M
1391/10/12	2,770	2,652	2,828	2,779	2.17	94	635K	2B
1391/10/11	2,700	2,700	2,808	2,720	11.61	93	780K	2B
1391/09/29	2,370	2,364	2,370	2,437	(1.02)	41	102K	241M
1391/09/28	2,405	2,405	2,420	2,462	(1.72)	48	177K	425M
1391/09/27	2,482	2,482	2,482	2,505	(3.09)	31	314K	780M
1391/09/26	2,500	2,495	2,500	2,585	(0.5)	13	51K	127M
1391/09/25	2,510	2,503	2,600	2,598	(0.31)	22	57K	145M
1391/09/22	2,600	2,600	2,680	2,606	(3.77)	133	768K	2B
1391/09/21	2,610	2,610	2,610	2,708	(0.37)	1	38K	99M
1391/09/20	2,610	2,610	2,610	2,718	0.0	1	334	872K
1391/09/19	2,612	2,612	2,612	2,718	(0.07)	1	9K	24M
1391/09/18	2,624	2,624	2,624	2,720	(0.48)	3	47K	123M
1391/09/15	2,624	2,624	2,624	2,733	0.0	2	1K	4M
1391/09/14	2,625	2,625	2,625	2,733	(0.04)	1	2K	5M
1391/09/13	2,649	2,649	2,649	2,734	(0.91)	8	90K	238M
1391/09/11	2,651	2,651	2,651	2,759	(0.07)	4	6K	15M
1391/09/08	2,652	2,652	2,652	2,761	(0.04)	2	2K	5M
1391/09/07	2,652	2,652	2,652	2,762	0.0	1	1K	3M
1391/09/06	2,652	2,652	2,652	2,762	0.0	2	200	530K
1391/09/01	2,653	2,653	2,653	2,762	(0.04)	4	5K	12M
1391/08/30	2,657	2,657	2,657	2,763	(0.14)	4	16K	43M
1391/08/29	2,658	2,658	2,658	2,767	(0.04)	1	2K	5M
1391/08/27	2,659	2,659	2,659	2,768	(0.04)	5	3K	7M
1391/08/24	2,660	2,660	2,660	2,769	(0.04)	2	2K	5M
1391/08/23	2,661	2,661	2,661	2,770	(0.04)	5	3K	9M
1391/08/22	2,662	2,662	2,662	2,771	(0.04)	2	5K	14M
1391/08/21	2,664	2,664	2,664	2,772	(0.07)	3	7K	18M
1391/08/20	2,664	2,664	2,664	2,774	0.0	3	1K	3M
1391/08/17	2,667	2,667	2,667	2,774	(0.14)	12	15K	39M
1391/08/16	2,700	2,695	2,700	2,778	(1.03)	15	104K	280M
1391/08/15	2,701	2,701	2,701	2,807	(0.21)	17	21K	58M
1391/08/14	2,779	2,776	2,779	2,813	(2.7)	56	275K	763M
1391/08/10	2,840	2,835	2,851	2,891	(2.1)	24	214K	608M
1391/08/09	2,933	2,889	3,046	2,953	(1.86)	61	289K	847M
1391/08/08	2,987	2,987	3,099	3,009	(3.28)	143	1M	4B
1391/08/07	3,000	3,000	3,000	3,111	(0.45)	11	46K	138M
1391/08/06	3,005	3,005	3,005	3,125	(0.16)	5	16K	48M
1391/08/03	3,011	3,011	3,011	3,130	(0.19)	4	21K	62M
1391/08/01	3,011	3,011	3,011	3,136	0.0	3	2K	5M
1391/07/30	3,159	3,053	3,159	3,136	(1.38)	37	146K	447M
1391/07/29	3,090	3,070	3,268	3,180	1.18	117	429K	1B
1391/07/26	3,166	3,050	3,166	3,143	3.22	111	675K	2B
1391/07/25	3,047	3,041	3,047	3,045	3.92	93	1M	3B
1391/07/24	3,018	3,018	3,018	2,930	0.96	15	98K	295M
1391/07/23	2,902	2,900	2,902	2,902	3.98	75	484K	1B
1391/07/22	2,769	2,769	2,791	2,791	3.99	94	1M	3B
1391/07/19	2,650	2,650	2,700	2,684	(0.33)	24	86K	227M
1391/07/18	2,760	2,706	2,769	2,693	0.04	12	8K	22M
1391/07/17	2,619	2,619	2,800	2,692	(1.17)	64	474K	1B
1391/07/16	2,692	2,685	2,718	2,724	(2.58)	42	261K	701M
1391/07/15	2,900	2,740	2,900	2,796	(2.03)	71	255K	704M
1391/07/12	2,854	2,854	2,854	2,854	3.97	77	800K	2B
1391/07/11	2,719	2,668	2,774	2,745	2.89	247	2M	5B
1391/07/10	2,668	2,612	2,668	2,668	3.98	453	10M	26B
1391/07/09	2,612	2,612	2,612	2,566	2.15	9	216K	565M
1391/07/08	2,420	2,420	2,516	2,512	12.09	6	228	573K
1391/07/05	2,329	2,329	2,329	2,241	0.04	2	5K	12M
1391/07/04	2,329	2,329	2,329	2,240	0.0	1	1K	3M
1391/07/03	2,329	2,329	2,329	2,240	0.0	2	2K	5M
1391/07/02	2,317	2,317	2,317	2,240	0.54	3	56K	130M
1391/06/29	2,312	2,312	2,312	2,228	0.18	6	19K	43M
1391/06/28	2,310	2,310	2,310	2,224	0.09	3	8K	19M
1391/06/27	2,154	2,154	2,240	2,222	11.38	4	6K	14M
1391/06/25	2,073	2,073	2,073	1,995	0.05	2	8K	16M
1391/06/21	2,045	2,045	2,065	1,994	0.40	3	49K	101M
1391/06/20	2,020	1,970	2,020	1,986	0.0	3	2K	3M
1391/06/19	1,966	1,966	2,045	1,986	0.10	3	15K	31M
1391/06/15	2,059	2,059	2,059	1,984	0.20	4	18K	37M
1391/06/14	2,058	2,058	2,058	1,980	0.05	1	6K	12M
1391/06/13	2,009	2,000	2,020	1,979	0.15	8	33K	67M
1391/06/12	2,052	2,052	2,052	1,976	0.10	7	9K	18M
1391/06/04	1,900	1,900	2,000	1,974	0.0	3	13K	26M
1391/05/31	1,930	1,930	1,930	1,974	0.0	2	1K	2M
1391/05/28	1,920	1,920	1,920	1,974	0.0	2	679	1M
1391/05/25	1,920	1,920	1,921	1,974	(0.05)	5	5K	9M
1391/05/23	1,960	1,943	1,960	1,975	0.0	3	3K	6M
1391/05/22	1,930	1,930	1,930	1,975	0.0	3	1K	2M
1391/05/21	1,960	1,960	1,960	1,975	0.0	2	10K	20M
1391/05/18	1,944	1,940	1,949	1,975	(0.1)	11	22K	42M
1391/05/16	1,911	1,910	1,911	1,977	(0.6)	8	60K	114M
1391/05/15	1,954	1,953	1,955	1,989	(2.21)	23	223K	436M
1391/05/14	2,000	1,980	2,000	2,034	(0.15)	5	25K	49M
1391/05/11	1,970	1,970	1,971	2,037	(0.05)	8	8K	16M
1391/05/10	1,970	1,970	1,975	2,038	(0.2)	6	24K	48M
1391/05/09	1,980	1,973	2,020	2,042	(0.39)	11	62K	124M
1391/05/08	2,010	1,971	2,010	2,050	(0.15)	6	26K	53M
1391/05/07	2,011	2,011	2,011	2,053	(0.05)	2	8K	17M
1391/05/02	2,080	1,982	2,080	2,054	(0.44)	5	46K	91M
1391/05/01	2,040	2,040	2,040	2,063	0.0	4	8K	16M
1391/04/28	2,000	2,000	2,100	2,063	0.24	4	50K	105M
1391/04/27	2,020	2,005	2,020	2,058	(1.44)	16	147K	295M
1391/04/26	2,051	2,042	2,051	2,088	(0.05)	3	7K	14M
1391/04/25	2,050	2,050	2,051	2,089	(0.14)	20	31K	64M
1391/04/24	2,070	2,050	2,070	2,092	(0.1)	5	34K	71M
1391/04/21	2,051	2,041	2,051	2,094	(0.1)	6	18K	37M
1391/04/20	2,050	2,049	2,100	2,096	0.0	6	10K	20M
1391/04/19	2,110	2,030	2,110	2,096	0.0	4	9K	19M
1391/04/18	2,050	2,015	2,050	2,096	(0.1)	4	12K	24M
1391/04/14	2,177	2,110	2,177	2,098	0.19	9	25K	53M
1391/04/13	2,169	2,169	2,169	2,094	0.38	10	37K	81M
1391/04/12	2,167	2,167	2,167	2,086	0.10	2	12K	26M
1391/04/11	2,143	2,101	2,146	2,084	0.63	13	73K	156M
1391/04/10	2,148	2,146	2,148	2,071	0.0	3	837	2M
1391/04/07	1,997	1,997	1,999	2,071	(0.43)	19	41K	83M
1391/04/06	2,070	2,067	2,070	2,080	(3.39)	22	344K	711M
1391/04/05	2,069	2,069	2,069	2,153	(0.09)	3	10K	21M
1391/04/04	2,126	2,126	2,126	2,155	0.0	1	3K	6M
1391/04/03	2,126	2,126	2,126	2,155	(2.66)	11	269K	571M
1391/03/31	2,199	2,149	2,200	2,214	(1.03)	16	173K	378M
1391/03/30	2,150	2,150	2,245	2,237	(0.04)	4	6K	12M
1391/03/28	2,153	2,153	2,160	2,238	(0.18)	6	19K	41M
1391/03/27	2,200	2,176	2,200	2,242	(1.06)	20	109K	236M
1391/03/24	2,200	2,177	2,250	2,266	(0.04)	7	9K	19M
1391/03/23	2,200	2,200	2,240	2,267	(0.18)	7	21K	45M
1391/03/22	2,202	2,202	2,367	2,271	(0.96)	28	165K	369M
1391/03/21	2,216	2,216	2,216	2,293	(0.65)	5	65K	145M
1391/03/20	2,232	2,232	2,232	2,308	(0.73)	7	74K	164M
1391/03/17	2,325	2,325	2,325	2,325	(3.97)	75	1M	3B
1391/03/16	2,400	2,340	2,400	2,421	(0.66)	11	96K	227M
1391/03/13	2,567	2,389	2,567	2,437	(1.65)	64	593K	1B
1391/03/10	2,478	2,478	2,478	2,478	3.99	56	923K	2B
1391/03/09	2,368	2,323	2,388	2,383	3.74	164	2M	5B
1391/03/08	2,297	2,297	2,297	2,297	3.98	98	2M	4B
1391/03/07	2,195	2,195	2,254	2,209	1.89	25	218K	490M
1391/03/06	2,238	2,086	2,238	2,168	0.70	30	132K	291M
1391/03/03	2,100	2,100	2,166	2,153	3.36	36	420K	905M
1391/03/02	2,082	2,082	2,090	2,083	0.05	10	95K	198M
1391/03/01	2,138	2,100	2,138	2,082	0.24	10	43K	92M
1391/02/31	2,140	2,138	2,140	2,077	0.87	27	88K	189M
1391/02/30	2,096	2,090	2,096	2,059	2.13	24	215K	451M
1391/02/27	1,990	1,970	2,037	2,016	2.91	50	369K	746M
1391/02/26	2,000	1,972	2,020	1,959	0.15	9	41K	82M
1391/02/25	2,000	1,955	2,029	1,956	0.26	29	46K	91M
1391/02/24	1,951	1,951	1,951	1,951	(1.46)	2	11K	21M
1391/02/18	2,401	2,375	2,450	2,400	(0.95)	76	541K	1B
1391/02/17	2,410	2,410	2,469	2,423	0.04	8	18K	45M
1391/02/16	2,390	2,390	2,400	2,422	(0.12)	9	39K	93M
1391/02/13	2,398	2,382	2,410	2,425	(0.41)	20	101K	242M
1391/02/12	2,387	2,349	2,387	2,435	(0.45)	10	54K	129M
1391/02/10	2,500	2,407	2,500	2,446	(2.43)	32	293K	709M
1391/02/09	2,531	2,501	2,539	2,507	(3.76)	73	900K	2B
1391/02/05	2,650	2,570	2,650	2,605	1.28	63	306K	800M
1391/02/04	2,572	2,571	2,572	2,572	3.96	171	2M	6B
1391/02/03	2,350	2,350	2,486	2,474	3.47	30	362K	900M
1391/02/02	2,381	2,381	2,440	2,391	0.08	14	27K	66M
1391/01/30	2,350	2,305	2,435	2,389	(0.08)	13	57K	135M
1391/01/29	2,315	2,315	2,325	2,391	0.0	3	3K	6M
1391/01/28	2,316	2,316	2,368	2,391	(0.87)	15	91K	212M
1391/01/27	2,401	2,343	2,401	2,412	(0.62)	19	100K	237M
1391/01/23	2,466	2,410	2,476	2,427	0.08	15	18K	45M
1391/01/22	2,400	2,400	2,427	2,425	3.90	36	160K	388M
1391/01/21	2,398	2,398	2,398	2,334	1.21	16	121K	290M
1391/01/20	2,360	2,360	2,360	2,306	1.59	13	163K	385M
1391/01/19	2,337	2,337	2,337	2,270	0.98	10	100K	234M
1391/01/16	2,337	2,337	2,337	2,248	0.0	5	1K	3M
1391/01/15	2,312	2,312	2,312	2,248	1.08	16	111K	256M
1391/01/09	2,311	2,311	2,311	2,224	0.04	1	5K	12M
1391/01/08	2,310	2,310	2,310	2,223	0.05	1	6K	15M
1391/01/07	2,307	2,307	2,307	2,222	0.14	6	14K	33M
1391/01/05	2,307	2,307	2,307	2,219	0.0	1	2K	5M
1390/12/28	2,305	2,305	2,305	2,219	0.09	2	7K	17M
1390/12/27	2,301	2,301	2,301	2,217	0.18	5	18K	41M
1390/12/24	2,280	2,280	2,296	2,213	0.23	6	22K	51M
1390/12/23	2,287	2,286	2,288	2,208	0.32	7	30K	70M
1390/12/22	2,150	2,150	2,246	2,201	1.90	21	200K	448M
1390/12/21	2,198	2,196	2,221	2,160	1.12	21	122K	271M
1390/12/20	2,206	2,098	2,255	2,136	(2.24)	46	365K	777M
1390/12/17	2,186	2,161	2,186	2,185	(0.05)	5	24K	53M
1390/12/16	2,235	2,150	2,235	2,186	0.0	8	15K	33M
1390/12/15	2,200	2,181	2,240	2,186	0.0	9	25K	55M
1390/12/14	2,200	2,178	2,215	2,186	0.14	18	84K	184M
1390/12/13	2,220	2,185	2,220	2,183	0.09	15	55K	121M
1390/12/10	2,180	2,171	2,226	2,181	1.87	65	457K	997M
1390/12/09	2,310	2,134	2,310	2,141	(3.65)	107	1M	3B
1390/12/08	2,267	2,267	2,267	2,222	0.0	4	4K	9M
1390/12/07	2,254	2,203	2,290	2,222	0.0	6	10K	23M
1390/12/06	2,300	2,250	2,300	2,222	0.05	8	9K	19M
1390/12/03	2,280	2,250	2,280	2,221	0.05	3	7K	16M
1390/12/02	2,290	2,290	2,290	2,220	0.05	3	4K	9M
1390/12/01	2,305	2,182	2,305	2,219	0.05	5	11K	24M
1390/11/30	2,303	2,297	2,303	2,218	0.05	4	4K	9M
1390/11/29	2,186	2,182	2,186	2,217	(2.42)	8	250K	546M
1390/11/26	2,255	2,250	2,255	2,272	(3.03)	15	313K	705M
1390/11/25	2,260	2,260	2,262	2,343	(0.38)	15	39K	89M
1390/11/24	2,330	2,296	2,330	2,352	(1.63)	17	166K	382M
1390/11/23	2,364	2,364	2,368	2,391	(2.88)	19	290K	686M
1390/11/19	2,370	2,370	2,500	2,462	(0.24)	8	33K	80M
1390/11/18	2,410	2,410	2,410	2,468	0.0	1	679	2M
1390/11/17	2,412	2,412	2,412	2,468	(0.04)	3	10K	23M
1390/11/16	2,426	2,420	2,426	2,469	(0.68)	18	103K	250M
1390/11/15	2,540	2,425	2,540	2,486	0.0	4	2K	4M
1390/11/12	2,410	2,410	2,420	2,486	(0.04)	3	5K	12M
1390/11/11	2,401	2,400	2,500	2,487	(0.16)	9	65K	160M
1390/11/10	2,500	2,500	2,500	2,491	0.0	3	135	338K
1390/11/09	2,500	2,424	2,519	2,491	(1.35)	18	210K	517M
1390/11/08	2,564	2,564	2,564	2,525	0.0	1	679	2M
1390/11/05	2,526	2,526	2,528	2,525	0.0	7	58K	145M
1390/11/03	2,472	2,471	2,529	2,525	(0.08)	10	38K	96M
1390/11/01	2,500	2,490	2,550	2,527	0.0	5	4K	9M
1390/10/28	2,501	2,500	2,520	2,527	0.0	4	6K	14M
1390/10/27	2,510	2,510	2,511	2,527	(0.04)	3	17K	42M
1390/10/25	2,500	2,500	2,585	2,528	0.04	12	16K	42M
1390/10/21	2,500	2,481	2,538	2,527	(0.16)	9	75K	188M
1390/10/20	2,500	2,500	2,502	2,531	0.0	3	6K	16M
1390/10/19	2,549	2,549	2,600	2,531	0.08	6	23K	59M
1390/10/18	2,501	2,465	2,501	2,529	(0.24)	14	71K	177M
1390/10/17	2,500	2,500	2,501	2,535	(0.12)	7	35K	87M
1390/10/14	2,500	2,500	2,500	2,538	(0.12)	7	32K	79M
1390/10/13	2,500	2,500	2,500	2,541	0.0	1	1K	2M
1390/10/12	2,481	2,480	2,481	2,541	(0.04)	6	7K	18M
1390/10/11	2,501	2,501	2,510	2,542	(0.04)	4	6K	14M
1390/10/10	2,556	2,451	2,556	2,543	(0.39)	4	50K	124M
1390/10/07	2,500	2,500	2,551	2,553	(0.04)	12	90K	229M
1390/10/06	2,481	2,481	2,500	2,554	(0.31)	9	47K	118M
1390/10/05	2,470	2,464	2,668	2,562	(0.16)	11	49K	123M
1390/10/03	2,482	2,477	2,485	2,566	(0.19)	7	25K	62M
1390/09/30	2,572	2,540	2,610	2,571	(0.04)	24	174K	447M
1390/09/29	2,572	2,572	2,572	2,572	3.96	39	606K	2B
1390/09/28	2,571	2,571	2,571	2,474	0.04	3	4K	10M
1390/09/27	2,559	2,524	2,566	2,473	0.20	7	22K	56M
1390/09/26	2,460	2,460	2,510	2,468	0.16	6	43K	106M
1390/09/21	2,480	2,420	2,500	2,464	(0.08)	13	64K	156M
1390/09/20	2,491	2,490	2,491	2,466	0.0	2	2K	6M
1390/09/19	2,530	2,501	2,560	2,466	0.16	9	17K	43M
1390/09/16	2,480	2,480	2,480	2,462	0.0	1	2K	5M
1390/09/13	2,462	2,462	2,462	2,462	0.0	2	3K	7M
1390/09/12	2,401	2,401	2,401	2,462	0.0	1	126	303K
1390/09/08	2,364	2,364	2,364	2,462	0.0	1	17	40K
1390/09/07	2,439	2,411	2,440	2,462	(1.95)	15	200K	483M
1390/09/06	2,440	2,440	2,440	2,511	(1.18)	13	119K	290M
1390/09/05	2,441	2,441	2,441	2,541	(0.04)	3	2K	6M
1390/09/01	2,447	2,447	2,447	2,542	(0.04)	1	5K	12M
1390/08/30	2,543	2,530	2,543	2,543	(0.08)	5	102K	259M
1390/08/29	2,530	2,523	2,541	2,545	0.0	3	4K	9M
1390/08/28	2,460	2,460	2,515	2,545	(0.04)	2	6K	16M
1390/08/25	2,503	2,503	2,510	2,546	(0.04)	3	12K	30M
1390/08/23	2,521	2,521	2,521	2,547	(0.04)	1	15K	39M
1390/08/22	2,531	2,531	2,540	2,548	(0.04)	2	20K	52M
1390/08/21	2,599	2,599	2,599	2,549	0.04	3	4K	10M
1390/08/18	2,548	2,500	2,550	2,548	0.0	4	26K	67M
1390/08/17	2,450	2,450	2,550	2,548	(0.04)	7	47K	119M
1390/08/15	2,480	2,475	2,500	2,549	(0.16)	5	21K	51M
1390/08/14	2,480	2,480	2,480	2,553	(0.04)	4	5K	13M
1390/08/11	2,500	2,500	2,500	2,554	(0.04)	2	5K	12M
1390/08/10	2,500	2,500	2,500	2,555	(0.04)	1	5K	12M
1390/08/08	2,470	2,470	2,559	2,556	0.0	9	41K	105M
1390/08/07	2,500	2,500	2,500	2,556	(0.74)	14	101K	251M
1390/08/04	2,569	2,569	2,574	2,575	0.0	3	5K	14M
1390/08/03	2,678	2,528	2,678	2,575	0.0	3	13K	34M
1390/08/02	2,536	2,491	2,599	2,575	(0.73)	34	102K	258M
1390/08/01	2,598	2,597	2,600	2,594	0.0	4	17K	44M
1390/07/30	2,521	2,521	2,600	2,594	(0.08)	8	22K	55M
1390/07/27	2,599	2,560	2,600	2,596	0.04	32	98K	255M
1390/07/26	2,599	2,599	2,600	2,595	0.04	10	51K	132M
1390/07/25	2,500	2,500	2,520	2,594	(0.12)	11	14K	35M
1390/07/24	2,582	2,550	2,604	2,597	(0.12)	12	79K	203M
1390/07/23	2,605	2,590	2,605	2,600	(2.55)	20	414K	1B
1390/07/20	2,701	2,606	2,701	2,668	0.04	7	34K	91M
1390/07/19	2,700	2,700	2,767	2,667	0.04	5	5K	15M
1390/07/18	2,662	2,613	2,760	2,666	0.15	8	20K	55M
1390/07/17	2,720	2,672	2,738	2,662	1.10	12	137K	372M
1390/07/16	2,601	2,601	2,728	2,633	0.04	5	10K	27M
1390/07/13	2,672	2,672	2,718	2,632	0.61	16	101K	271M
1390/07/12	2,560	2,560	2,620	2,616	(0.08)	10	81K	211M
1390/07/11	2,590	2,541	2,620	2,618	(0.19)	19	61K	158M
1390/07/10	2,573	2,571	2,624	2,623	(0.61)	20	156K	406M
1390/07/09	2,670	2,600	2,670	2,639	(0.08)	11	78K	205M
1390/07/06	2,680	2,638	2,689	2,641	0.49	28	149K	397M
1390/07/05	2,617	2,617	2,700	2,628	0.42	20	180K	475M
1390/07/04	2,698	2,613	2,698	2,617	0.81	13	199K	525M
1390/07/03	2,481	2,481	2,683	2,596	0.62	63	465K	1B
1390/06/30	2,669	2,523	2,669	2,580	0.16	33	231K	598M
1390/06/29	2,576	2,500	2,576	2,576	4.00	51	461K	1B
1390/06/28	2,477	2,477	2,477	2,477	3.99	60	1M	4B
1390/06/27	2,460	2,460	2,460	2,382	0.68	5	69K	170M
1390/06/26	2,337	2,337	2,455	2,366	0.21	9	44K	105M
1390/06/23	2,376	2,376	2,376	2,361	0.0	2	6K	14M
1390/06/22	2,399	2,377	2,428	2,361	0.55	41	103K	247M
1390/06/21	2,398	2,350	2,399	2,348	0.21	12	39K	92M
1390/06/20	2,399	2,397	2,399	2,343	0.0	2	726	2M
1390/06/19	2,350	2,350	2,398	2,343	0.17	7	29K	71M
1390/06/16	2,370	2,361	2,400	2,339	0.30	14	55K	131M
1390/06/15	2,355	2,355	2,355	2,332	0.04	5	9K	22M
1390/06/14	2,319	2,319	2,370	2,331	0.91	39	338K	788M
1390/06/13	2,296	2,290	2,320	2,310	(0.52)	20	243K	559M
1390/06/12	2,320	2,313	2,331	2,322	0.65	22	432K	1B
1390/06/08	2,320	2,300	2,320	2,307	0.0	10	20K	46M
1390/06/07	2,273	2,273	2,320	2,307	0.13	18	99K	229M
1390/06/06	2,319	2,292	2,320	2,304	(0.04)	21	98K	225M
1390/06/05	2,309	2,291	2,310	2,305	(0.17)	22	191K	439M
1390/06/02	2,301	2,282	2,310	2,309	(0.35)	12	135K	309M
1390/06/01	2,310	2,310	2,320	2,317	0.09	27	172K	399M
1390/05/30	2,300	2,300	2,330	2,315	0.0	9	28K	64M
1390/05/29	2,299	2,299	2,300	2,315	(0.26)	9	117K	269M
1390/05/26	2,290	2,288	2,300	2,321	(0.17)	10	44K	100M
1390/05/25	2,329	2,329	2,352	2,325	2.79	49	288K	678M
1390/05/24	2,230	2,230	2,320	2,262	0.44	18	104K	239M
1390/05/23	2,290	2,251	2,290	2,252	0.0	4	5K	11M
1390/05/22	2,220	2,220	2,250	2,252	(0.53)	26	202K	453M
1390/05/19	2,223	2,223	2,250	2,264	(0.35)	13	72K	160M
1390/05/18	2,222	2,222	2,226	2,272	(0.61)	17	90K	200M
1390/05/17	2,290	2,285	2,310	2,286	0.04	12	29K	66M
1390/05/16	2,284	2,284	2,299	2,285	0.04	5	39K	89M
1390/05/12	2,266	2,266	2,320	2,284	0.44	22	129K	298M
1390/05/11	2,266	2,266	2,320	2,274	0.53	29	113K	260M
1390/05/10	2,244	2,244	2,315	2,262	0.40	20	76K	175M
1390/05/09	2,236	2,236	2,299	2,253	0.27	33	247K	558M
1390/05/08	2,235	2,220	2,320	2,247	0.18	40	232K	521M
1390/05/05	2,270	2,236	2,294	2,243	(2.9)	47	404K	907M
1390/05/04	2,301	2,301	2,335	2,310	(3.1)	17	200K	461M
1390/04/28	2,406	2,350	2,406	2,384	3.03	88	800K	2B
1390/04/27	2,265	2,265	2,329	2,314	3.30	54	357K	830M
1390/04/25	2,279	2,232	2,279	2,240	0.0	8	52K	118M
1390/04/22	2,214	2,214	2,271	2,240	0.95	54	435K	975M
1390/04/21	2,260	2,149	2,260	2,219	(0.85)	63	261K	577M
1390/04/20	2,238	2,222	2,238	2,238	4.00	155	2M	5B
1390/04/19	2,222	2,222	2,222	2,152	0.70	11	72K	161M
1390/04/18	2,222	2,222	2,222	2,137	0.0	1	2K	5M
1390/04/15	2,222	2,222	2,222	2,137	0.0	1	1K	2M
1390/04/14	2,221	2,221	2,221	2,137	0.05	3	3K	7M
1390/04/13	2,150	2,070	2,192	2,136	1.33	31	152K	332M
1390/04/12	2,098	2,098	2,174	2,108	0.24	32	190K	402M
1390/04/11	2,056	2,054	2,130	2,103	(0.61)	15	96K	197M
1390/04/08	2,070	2,070	2,119	2,116	(0.61)	32	170K	357M
1390/04/07	2,080	2,064	2,125	2,129	(0.98)	26	115K	238M
1390/04/06	2,200	2,080	2,200	2,150	0.14	14	107K	232M
1390/04/05	2,157	2,140	2,159	2,147	3.42	48	357K	769M
1390/04/04	2,121	2,121	2,121	2,076	1.76	13	179K	381M
1390/04/01	2,039	1,999	2,070	2,040	(7.94)	51	399K	814M
1390/03/31	2,129	2,129	2,129	2,216	(0.05)	4	4K	9M
1390/03/30	2,129	2,129	2,129	2,217	0.0	1	10	21K
1390/03/29	2,129	2,129	2,129	2,217	0.0	2	1K	3M
1390/03/28	2,129	2,129	2,129	2,217	0.0	2	510	1M
1390/03/25	2,129	2,129	2,129	2,217	0.0	1	2K	4M
1390/03/24	2,137	2,135	2,137	2,217	(0.27)	5	26K	56M
1390/03/23	2,250	2,196	2,258	2,223	(2.8)	76	339K	749M
1390/03/22	2,294	2,258	2,294	2,287	3.67	135	1M	2B
1390/03/21	2,278	2,278	2,278	2,206	0.68	18	71K	162M
1390/03/18	2,191	2,191	2,191	2,191	3.99	67	618K	1B
1390/03/17	2,107	2,052	2,107	2,107	4.00	76	1M	2B
1390/03/16	2,060	2,060	2,093	2,026	0.40	11	46K	97M
1390/03/11	1,942	1,941	2,029	2,018	3.43	34	478K	964M
1390/03/10	1,941	1,941	1,970	1,951	0.05	12	31K	61M
1390/03/09	2,020	2,013	2,021	1,950	0.31	5	35K	70M
1390/03/08	1,941	1,941	2,001	1,944	(3.81)	42	432K	840M
1390/03/07	2,110	2,018	2,110	2,021	(3.85)	33	425K	858M
1390/03/04	2,019	2,019	2,019	2,102	(0.05)	2	3K	6M
1390/03/03	2,027	2,027	2,027	2,103	(0.38)	8	40K	82M
1390/03/02	2,040	2,040	2,040	2,111	(0.61)	9	64K	131M
1390/03/01	2,083	2,055	2,083	2,124	(0.75)	21	83K	171M
1390/02/31	2,100	2,078	2,100	2,140	(0.6)	12	79K	165M
1390/02/28	2,094	2,094	2,094	2,153	0.0	1	1K	2M
1390/02/27	2,130	2,091	2,179	2,153	0.0	13	56K	121M
1390/02/26	2,110	2,084	2,110	2,153	(0.19)	11	30K	63M
1390/02/25	2,104	2,104	2,123	2,157	(0.19)	15	36K	76M
1390/02/21	2,113	2,100	2,217	2,161	(0.41)	20	59K	124M
1390/02/20	2,170	2,105	2,170	2,170	(0.82)	31	132K	282M
1390/02/19	2,090	2,090	2,244	2,188	1.39	38	205K	455M
1390/02/18	2,154	2,080	2,155	2,158	(0.28)	25	64K	137M
1390/02/14	2,150	2,150	2,174	2,164	0.0	16	79K	170M
1390/02/13	2,137	2,136	2,235	2,164	0.05	19	80K	174M
1390/02/12	2,120	2,101	2,256	2,163	(0.32)	26	104K	222M
1390/02/11	2,096	2,096	2,096	2,170	(0.6)	11	60K	125M
1390/02/10	2,170	2,123	2,170	2,183	(1.27)	20	135K	286M
1390/02/07	2,176	2,176	2,250	2,211	(0.45)	32	128K	280M
1390/02/06	2,200	2,164	2,200	2,221	(0.27)	24	53K	116M
1390/02/05	2,215	2,215	2,260	2,227	(7.48)	46	264K	588M
1390/02/04	2,319	2,319	2,319	2,407	(0.33)	3	33K	76M
1390/02/03	2,322	2,322	2,322	2,415	(0.12)	5	13K	30M
1390/01/31	2,326	2,326	2,326	2,418	(0.17)	4	16K	37M
1390/01/30	2,330	2,330	2,330	2,422	(0.21)	3	20K	47M
1390/01/29	2,337	2,337	2,337	2,427	(0.29)	4	27K	64M
1390/01/28	2,352	2,338	2,352	2,434	(0.04)	5	5K	12M
1390/01/27	2,370	2,352	2,370	2,435	(0.61)	16	62K	145M
1390/01/24	2,400	2,358	2,400	2,450	(0.24)	12	28K	65M
1390/01/23	2,410	2,376	2,420	2,456	(0.73)	29	83K	198M
1390/01/22	2,524	2,427	2,524	2,474	(2.14)	46	278K	681M
1390/01/21	2,560	2,448	2,630	2,528	(0.82)	54	198K	497M
1390/01/20	2,550	2,525	2,550	2,549	3.96	65	481K	1B
1390/01/17	2,452	2,449	2,452	2,452	3.99	120	567K	1B
1390/01/16	2,349	2,329	2,390	2,358	2.57	56	354K	838M
1390/01/15	2,280	2,273	2,340	2,299	0.88	52	270K	622M
1390/01/14	2,330	2,233	2,334	2,279	(1.72)	64	344K	782M
1390/01/10	2,320	2,320	2,350	2,319	0.17	33	111K	258M
1390/01/09	2,330	2,280	2,340	2,315	0.09	21	156K	361M
1390/01/08	2,252	2,252	2,358	2,313	1.31	40	256K	596M
1390/01/07	2,250	2,240	2,323	2,283	2.19	91	550K	1B
1390/01/06	2,274	2,200	2,274	2,234	22.34	53	488K	1B
1389/12/23	2,577	2,535	2,609	2,576	0.98	49	326K	842M
1389/12/22	2,570	2,530	2,588	2,551	0.43	67	223K	572M
1389/12/21	2,542	2,542	2,578	2,540	0.67	45	182K	465M
1389/12/18	2,510	2,510	2,585	2,523	0.12	16	92K	233M
1389/12/17	2,594	2,511	2,597	2,520	0.28	30	206K	521M
1389/12/16	2,530	2,503	2,530	2,513	(0.75)	41	445K	1B
1389/12/15	2,551	2,500	2,552	2,532	(1.97)	57	280K	704M
1389/12/14	2,664	2,562	2,664	2,583	0.08	11	67K	173M
1389/12/11	2,493	2,493	2,600	2,581	(0.54)	27	136K	346M
1389/12/10	2,556	2,556	2,558	2,595	(2.52)	34	256K	655M
1389/12/09	2,799	2,601	2,799	2,662	(1.73)	97	767K	2B
1389/12/08	2,705	2,690	2,711	2,709	3.91	62	473K	1B
1389/12/07	2,549	2,540	2,622	2,607	3.37	63	555K	1B
1389/12/04	2,498	2,498	2,585	2,522	1.24	62	312K	790M
1389/12/03	2,480	2,480	2,496	2,491	3.79	49	457K	1B
1389/12/01	2,410	2,350	2,410	2,400	(0.37)	23	115K	273M
1389/11/30	2,450	2,450	2,450	2,409	0.08	4	20K	49M
1389/11/27	2,360	2,350	2,495	2,407	0.04	34	136K	328M
1389/11/26	2,401	2,370	2,449	2,406	(0.21)	19	124K	297M
1389/11/25	2,437	2,340	2,475	2,411	(8.95)	102	1M	3B
1389/11/24	2,543	2,543	2,543	2,648	0.0	1	195	496K
1389/11/23	2,544	2,544	2,544	2,648	(0.04)	5	3K	8M
1389/11/18	2,544	2,544	2,544	2,649	0.0	1	778	2M
1389/11/17	2,546	2,546	2,546	2,649	(0.11)	2	10K	25M
1389/11/16	2,547	2,547	2,547	2,652	(0.04)	1	5K	13M
1389/11/12	2,556	2,556	2,556	2,653	(0.34)	4	34K	87M
1389/11/11	2,579	2,579	2,579	2,662	(0.89)	11	89K	228M
1389/11/10	2,693	2,550	2,693	2,686	3.71	119	2M	4B
1389/11/09	2,591	2,591	2,591	2,590	3.93	21	400K	1B
1389/11/06	2,556	2,556	2,556	2,492	1.38	9	139K	356M
1389/11/04	2,438	2,407	2,474	2,458	3.32	46	380K	936M
1389/11/03	2,440	2,382	2,440	2,379	1.28	33	193K	465M
1389/11/02	2,362	2,362	2,366	2,349	3.25	22	329K	778M
1389/10/29	2,300	2,290	2,300	2,275	0.0	3	10K	23M
1389/10/28	2,363	2,252	2,363	2,275	0.09	36	432K	982M
1389/10/27	2,294	2,291	2,335	2,273	0.75	15	110K	256M
1389/10/26	2,299	2,256	2,299	2,256	0.27	6	50K	115M
1389/10/25	2,278	2,250	2,278	2,250	0.04	5	29K	65M
1389/10/22	2,290	2,200	2,290	2,249	(0.84)	23	153K	340M
1389/10/21	2,260	2,250	2,296	2,268	(0.09)	14	79K	179M
1389/10/20	2,303	2,268	2,303	2,270	0.09	18	107K	243M
1389/10/19	2,240	2,240	2,302	2,268	2.44	38	266K	611M
1389/10/18	2,290	2,199	2,299	2,214	(1.12)	104	1M	3B
1389/09/30	2,297	2,297	2,297	2,239	0.04	2	5K	11M
1389/09/29	2,255	2,200	2,255	2,238	(1.45)	24	250K	554M
1389/09/28	2,359	2,253	2,359	2,271	0.0	10	11K	26M
1389/09/27	2,267	2,259	2,268	2,271	(0.31)	16	207K	469M
1389/09/23	2,272	2,268	2,275	2,278	(0.04)	12	97K	220M
1389/09/22	2,300	2,266	2,315	2,279	0.13	9	49K	112M
1389/09/21	2,310	2,290	2,310	2,276	0.13	8	35K	82M
1389/09/20	2,319	2,319	2,319	2,273	0.04	2	6K	15M
1389/09/17	2,268	2,253	2,269	2,272	(0.39)	22	278K	630M
1389/09/16	2,266	2,266	2,320	2,281	(0.26)	9	155K	352M
1389/09/15	2,315	2,274	2,320	2,287	0.09	10	97K	223M
1389/09/14	2,280	2,260	2,280	2,285	(0.91)	32	281K	639M
1389/09/13	2,263	2,263	2,304	2,306	(1.11)	22	253K	580M
1389/09/10	2,365	2,291	2,365	2,332	(0.47)	16	115K	265M
1389/09/09	2,260	2,260	2,260	2,343	0.0	1	1K	2M
1389/09/08	2,340	2,300	2,350	2,343	(0.17)	11	43K	99M
1389/09/07	2,321	2,317	2,321	2,347	(0.42)	5	105K	244M
1389/09/06	2,321	2,320	2,321	2,357	(0.25)	2	60K	139M
1389/09/03	2,370	2,323	2,370	2,363	(0.17)	5	50K	117M
1389/09/02	2,400	2,351	2,439	2,367	0.0	7	62K	147M
1389/09/01	2,378	2,330	2,380	2,367	(0.34)	16	127K	299M
1389/08/30	2,370	2,330	2,370	2,375	(0.13)	11	50K	118M
1389/08/29	2,393	2,330	2,393	2,378	(0.63)	17	243K	575M
1389/08/25	2,321	2,319	2,322	2,393	(0.17)	5	21K	48M
1389/08/23	2,358	2,317	2,359	2,397	(0.66)	11	109K	257M
1389/08/22	2,420	2,370	2,420	2,413	(0.21)	4	50K	119M
1389/08/19	2,430	2,380	2,430	2,418	(0.29)	13	90K	215M
1389/08/18	2,401	2,401	2,401	2,425	0.0	1	2K	6M
1389/08/16	2,380	2,379	2,469	2,425	(1.22)	33	228K	549M
1389/08/15	2,379	2,379	2,379	2,455	(0.93)	48	92K	220M
1389/08/12	2,410	2,410	2,412	2,478	(1.27)	38	127K	306M
1389/08/11	2,412	2,412	2,412	2,510	(0.08)	4	10K	24M
1389/08/10	2,414	2,414	2,414	2,512	(0.08)	4	7K	18M
1389/08/09	2,416	2,416	2,416	2,514	(0.08)	2	6K	15M
1389/08/08	2,583	2,481	2,583	2,516	12.17	8	61K	154M
1389/07/21	2,154	2,154	2,154	2,243	0.0	1	50	108K
1389/07/20	2,200	2,162	2,200	2,243	(0.4)	13	48K	104M
1389/07/19	2,211	2,198	2,211	2,252	0.0	2	1K	3M
1389/07/18	2,215	2,215	2,216	2,252	(0.35)	5	73K	162M
1389/07/14	2,251	2,230	2,251	2,260	(1.14)	12	222K	497M
1389/07/13	2,260	2,260	2,260	2,286	0.0	1	1K	3M
1389/07/11	2,299	2,260	2,305	2,286	0.13	12	82K	188M
1389/07/10	2,283	2,241	2,300	2,283	0.0	9	27K	62M
1389/07/07	2,289	2,289	2,290	2,283	0.04	4	35K	80M
1389/07/06	2,234	2,234	2,234	2,282	0.0	1	418	934K
1389/07/05	2,300	2,230	2,300	2,282	(1.72)	19	208K	466M
1389/07/04	2,320	2,319	2,320	2,322	0.0	3	4K	8M
1389/07/03	2,305	2,281	2,305	2,322	(1.36)	11	234K	538M
1389/06/31	2,355	2,302	2,395	2,354	(0.04)	4	17K	40M
1389/06/30	2,392	2,392	2,400	2,355	0.34	7	69K	166M
1389/06/28	2,270	2,252	2,400	2,347	0.56	9	111K	265M
1389/06/27	2,429	2,255	2,429	2,334	(0.3)	21	52K	118M
1389/06/24	2,350	2,349	2,381	2,341	2.23	22	245K	582M
1389/06/23	2,310	2,261	2,310	2,290	(0.39)	9	114K	260M
1389/06/22	2,318	2,300	2,322	2,299	2.96	26	304K	704M
1389/06/21	2,245	2,245	2,245	2,233	3.43	22	345K	775M
1389/06/17	2,243	2,243	2,243	2,159	0.09	4	10K	23M
1389/06/16	2,176	2,176	2,242	2,157	0.05	5	7K	15M
1389/06/15	2,170	2,170	2,227	2,156	0.65	21	158K	345M
1389/06/14	2,135	2,135	2,179	2,142	0.19	9	55K	120M
1389/06/13	2,178	2,178	2,180	2,138	0.33	11	56K	123M
1389/06/09	2,171	2,171	2,174	2,131	0.09	5	15K	33M
1389/06/08	2,133	2,133	2,140	2,129	0.0	3	11K	23M
1389/06/07	2,189	2,130	2,189	2,129	0.42	10	62K	135M
1389/06/06	2,120	2,090	2,170	2,120	(0.19)	15	194K	410M
1389/06/03	2,103	2,102	2,103	2,124	(0.05)	2	11K	23M
1389/06/02	2,142	2,102	2,142	2,125	0.0	8	24K	51M
1389/06/01	2,200	2,130	2,208	2,125	0.05	6	5K	12M
1389/05/31	2,173	2,173	2,206	2,124	0.09	6	10K	23M
1389/05/30	2,149	2,147	2,174	2,122	1.48	11	189K	408M
1389/05/27	2,092	2,092	2,139	2,091	0.05	2	12K	25M
1389/05/25	2,140	2,071	2,140	2,090	0.0	7	11K	24M
1389/05/24	2,101	2,080	2,101	2,090	0.0	6	19K	40M
1389/05/23	2,162	2,053	2,162	2,090	0.53	10	63K	135M
1389/05/20	2,161	2,064	2,161	2,079	0.05	5	7K	15M
1389/05/19	2,064	2,064	2,100	2,078	0.14	8	59K	124M
1389/05/18	2,061	2,061	2,129	2,075	1.22	37	153K	323M
1389/05/17	2,056	2,055	2,061	2,050	0.0	7	13K	27M
1389/05/16	2,129	2,061	2,129	2,050	0.10	8	40K	82M
1389/05/13	2,119	2,114	2,120	2,048	0.20	8	23K	48M
1389/05/12	2,113	2,113	2,114	2,044	0.54	11	54K	115M
1389/05/11	2,065	2,001	2,065	2,033	2.37	46	278K	571M
1389/05/10	1,986	1,986	1,986	1,986	3.98	31	156K	310M
1389/05/09	1,910	1,910	1,910	1,910	3.97	1	499	953K
1389/05/06	1,910	1,910	1,910	1,837	0.0	1	568	1M
1389/04/28	1,910	1,910	1,910	1,837	0.0	1	100	191K
1389/04/23	1,897	1,897	1,905	1,837	0.27	8	29K	55M
1389/04/22	1,850	1,850	1,851	1,832	0.16	12	62K	116M
1389/04/20	1,811	1,811	1,849	1,829	0.0	4	6K	11M
1389/04/16	1,811	1,811	1,811	1,829	0.0	1	203	368K
1389/04/15	1,840	1,840	1,850	1,829	0.05	5	20K	37M
1389/04/14	1,800	1,800	1,800	1,828	(0.05)	4	16K	28M
1389/04/13	1,829	1,800	1,860	1,829	0.0	4	6K	10M
1389/04/12	1,775	1,775	1,775	1,829	0.0	1	2K	4M
1389/04/09	1,758	1,758	1,758	1,829	0.0	1	115	202K
1389/04/08	1,800	1,800	1,850	1,829	(0.22)	8	46K	83M
1389/04/07	1,782	1,782	1,790	1,833	(0.65)	7	87K	155M
1389/04/02	1,781	1,781	1,781	1,845	0.0	1	679	1M
1389/04/01	1,850	1,850	1,850	1,845	0.0	1	55	102K
1389/03/31	1,825	1,802	1,826	1,845	(1.18)	14	143K	257M
1389/03/30	1,865	1,865	1,866	1,867	0.0	2	2K	4M
1389/03/29	1,825	1,825	1,831	1,867	(1.22)	11	151K	277M
1389/03/26	1,880	1,830	1,880	1,890	(0.32)	6	38K	70M
1389/03/25	1,840	1,840	1,840	1,896	(0.05)	1	5K	9M
1389/03/24	1,834	1,834	1,837	1,897	(0.16)	5	21K	38M
1389/03/23	1,863	1,840	1,864	1,900	(0.31)	7	44K	81M
1389/03/22	1,863	1,863	1,864	1,906	(1.24)	29	147K	273M
1389/03/19	1,949	1,881	1,949	1,930	11.11	2	7K	14M
1389/03/02	2,160	2,138	2,226	2,162	0.51	29	129K	282M
1389/03/01	2,150	2,120	2,150	2,151	(0.09)	9	65K	139M
1389/02/29	2,150	2,140	2,210	2,153	1.27	22	151K	325M
1389/02/25	2,072	2,072	2,160	2,126	(0.98)	22	116K	241M
1389/02/22	2,179	2,165	2,180	2,147	0.05	4	18K	39M
1389/02/21	2,190	2,190	2,190	2,146	0.0	1	100	219K
1389/02/20	2,073	2,073	2,076	2,146	(0.09)	4	11K	23M
1389/02/19	2,078	2,078	2,078	2,148	(0.09)	2	10K	21M
1389/02/18	2,091	2,091	2,092	2,150	(0.74)	13	85K	177M
1389/02/15	2,095	2,095	2,095	2,166	(0.18)	9	20K	42M
1389/02/13	2,097	2,097	2,100	2,170	(0.14)	4	14K	29M
1389/02/12	2,173	2,173	2,249	2,173	0.0	3	3K	6M
1389/02/11	2,189	2,189	2,190	2,173	0.0	3	2K	4M
1389/02/08	2,150	2,150	2,190	2,173	0.0	3	4K	8M
1389/02/07	2,120	2,119	2,132	2,173	(1.0)	16	119K	253M
1389/02/06	2,130	2,130	2,130	2,195	(0.54)	15	62K	132M
1389/02/05	2,207	2,207	2,207	2,207	0.0	1	1K	2M
1389/02/04	2,134	2,134	2,135	2,207	(0.09)	2	12K	25M
1389/02/01	2,149	2,138	2,215	2,209	(0.27)	10	32K	68M
1389/01/31	2,155	2,150	2,159	2,215	(0.27)	8	35K	76M
1389/01/30	2,279	2,151	2,279	2,221	0.05	8	26K	59M
1389/01/28	2,221	2,200	2,221	2,220	(0.05)	6	15K	32M
1389/01/25	2,222	2,221	2,222	2,221	0.0	5	15K	33M
1389/01/24	2,290	2,290	2,290	2,221	0.36	5	41K	93M
1389/01/23	2,289	2,289	2,289	2,213	0.05	3	7K	15M
1389/01/22	2,287	2,287	2,287	2,212	0.09	3	9K	21M
1389/01/21	2,287	2,287	2,287	2,210	0.0	1	2K	5M
1389/01/18	2,284	2,284	2,284	2,210	0.14	3	16K	36M
1389/01/17	2,250	2,250	2,250	2,207	1.52	16	172K	387M
1389/01/16	2,174	2,174	2,174	2,174	3.47	4	53K	115M
1389/01/14	2,174	2,174	2,174	2,101	0.0	1	2K	4M
1389/01/10	2,174	2,174	2,174	2,101	0.0	1	817	2M
1389/01/07	2,083	2,083	2,083	2,101	0.0	2	876	2M
1388/12/26	2,055	2,055	2,160	2,101	0.14	9	22K	48M
1388/12/25	2,100	2,072	2,100	2,098	(0.05)	7	32K	67M
1388/12/24	2,162	2,154	2,162	2,099	0.48	9	58K	125M
1388/12/23	2,150	2,150	2,156	2,089	0.24	8	27K	59M
1388/12/22	2,153	2,153	2,153	2,084	0.14	9	16K	35M
1388/12/19	2,150	2,150	2,150	2,081	0.14	6	17K	36M
1388/12/17	2,134	2,120	2,144	2,078	0.14	8	17K	36M
1388/12/16	2,075	2,075	2,082	2,075	0.05	6	77K	161M
1388/12/15	2,146	2,057	2,146	2,074	0.0	2	3K	6M
1388/12/12	2,144	2,027	2,144	2,074	0.10	5	11K	24M
1388/12/11	2,072	2,072	2,072	2,072	(3.49)	28	622K	1B
1388/12/10	2,146	2,145	2,146	2,147	(3.38)	17	390K	837M
1388/12/08	2,180	2,180	2,185	2,222	(0.04)	3	7K	15M
1388/12/05	2,235	2,213	2,236	2,223	0.0	5	7K	16M
1388/12/04	2,149	2,149	2,225	2,223	(0.13)	28	23K	49M
1388/12/03	2,268	2,268	2,270	2,226	0.0	2	4K	8M
1388/12/02	2,161	2,161	2,167	2,226	0.0	4	2K	5M
1388/12/01	2,151	2,151	2,201	2,226	(0.04)	6	8K	18M
1388/11/28	2,151	2,151	2,200	2,227	(0.04)	3	13K	28M
1388/11/25	2,199	2,199	2,300	2,228	(0.04)	10	26K	58M
1388/11/21	2,153	2,153	2,153	2,229	(0.09)	1	10K	22M
1388/11/20	2,161	2,161	2,161	2,231	(0.36)	11	43K	93M
1388/11/19	2,380	2,057	2,380	2,239	3.37	10	55K	122M
1388/10/30	2,100	2,100	2,178	2,166	(0.09)	7	20K	43M
1388/10/29	2,214	2,100	2,214	2,168	1.31	13	155K	343M
1388/10/28	2,100	2,100	2,100	2,140	0.0	1	2K	4M
1388/10/27	2,150	2,149	2,214	2,140	0.0	5	4K	9M
1388/10/26	2,077	2,077	2,077	2,140	(0.56)	16	66K	137M
1388/10/23	2,084	2,084	2,100	2,152	(0.32)	8	37K	76M
1388/10/22	2,091	2,091	2,100	2,159	(0.32)	8	42K	87M
1388/10/21	2,093	2,093	2,093	2,166	(0.09)	6	12K	25M
1388/10/20	2,101	2,095	2,101	2,168	(0.09)	2	9K	19M
1388/10/19	2,101	2,101	2,110	2,170	(0.32)	16	42K	88M
1388/10/16	2,129	2,129	2,129	2,177	(1.31)	13	152K	323M
1388/10/15	2,139	2,139	2,139	2,206	(0.45)	9	50K	107M
1388/10/14	2,139	2,139	2,139	2,216	0.0	1	457	978K
1388/10/13	2,139	2,139	2,139	2,216	0.0	1	83	178K
1388/10/12	2,140	2,140	2,140	2,216	(0.05)	1	5K	10M
1388/10/09	2,148	2,148	2,148	2,217	(0.36)	13	40K	86M
1388/10/02	2,148	2,148	2,148	2,225	0.0	1	185	397K
1388/09/30	2,157	2,157	2,157	2,225	(0.45)	12	50K	108M
1388/09/24	2,161	2,161	2,161	2,235	(0.18)	1	20K	43M
1388/09/23	2,163	2,163	2,163	2,239	(0.09)	2	10K	22M
1388/09/22	2,172	2,172	2,172	2,241	(0.4)	5	47K	102M
1388/09/21	2,176	2,176	2,176	2,250	(0.18)	3	21K	46M
1388/09/18	2,190	2,190	2,190	2,254	(0.18)	6	26K	57M
1388/09/16	2,257	2,256	2,257	2,258	0.0	4	30K	68M
1388/09/11	2,257	2,257	2,257	2,258	0.0	1	3K	6M
1388/09/10	2,188	2,187	2,188	2,258	(0.35)	3	39K	85M
1388/09/09	2,200	2,194	2,200	2,266	(0.31)	11	37K	82M
1388/09/08	2,200	2,200	2,200	2,273	(0.04)	3	6K	14M
1388/09/04	2,200	2,200	2,225	2,274	(0.13)	8	18K	40M
1388/09/03	2,280	2,204	2,286	2,277	(0.26)	7	38K	84M
1388/09/02	2,217	2,217	2,217	2,283	(0.61)	13	69K	153M
1388/08/30	2,270	2,220	2,270	2,297	(0.04)	3	10K	23M
1388/08/27	2,221	2,220	2,221	2,298	(0.09)	4	8K	17M
1388/08/26	2,326	2,298	2,351	2,300	0.35	17	73K	170M
1388/08/25	2,323	2,250	2,323	2,292	1.96	32	249K	577M
1388/08/24	2,249	2,249	2,249	2,248	3.45	29	396K	891M
1388/08/23	2,235	2,235	2,235	2,173	0.60	16	67K	150M
1388/08/20	2,209	2,209	2,228	2,160	0.33	7	45K	99M
1388/08/19	2,082	2,082	2,229	2,153	(0.05)	4	17K	36M
1388/08/18	2,081	2,081	2,184	2,154	(0.09)	6	26K	56M
1388/08/17	2,110	2,089	2,110	2,156	(0.32)	8	44K	91M
1388/08/16	2,154	2,110	2,229	2,163	0.42	28	112K	245M
1388/08/13	2,154	2,154	2,157	2,154	(2.97)	109	1M	2B
1388/08/12	2,156	2,156	2,156	2,220	(0.09)	3	9K	20M
1388/08/11	2,157	2,157	2,157	2,222	(0.04)	2	6K	13M
1388/08/09	2,157	2,157	2,157	2,223	0.0	1	3K	6M
1388/08/06	2,159	2,159	2,159	2,223	(0.09)	3	11K	23M
1388/08/05	2,200	2,163	2,200	2,225	(0.18)	13	34K	74M
1388/08/04	2,300	2,200	2,300	2,229	(6.78)	32	99K	222M
1388/07/29	2,327	2,327	2,327	2,391	(0.29)	8	39K	91M
1388/07/28	2,328	2,328	2,328	2,398	(0.04)	4	3K	8M
1388/07/27	2,329	2,329	2,329	2,399	(0.08)	4	10K	23M
1388/07/26	2,333	2,333	2,333	2,401	(0.17)	5	20K	47M
1388/07/25	2,334	2,334	2,334	2,405	(0.04)	1	6K	15M
1388/07/21	2,338	2,338	2,338	2,406	(0.17)	6	21K	48M
1388/07/20	2,354	2,354	2,354	2,410	(0.66)	23	89K	209M
1388/07/19	2,401	2,393	2,401	2,426	(1.66)	52	225K	537M
1388/07/18	2,527	2,452	2,528	2,467	(2.37)	11	2M	4B
1388/07/15	2,505	2,496	2,580	2,527	0.88	79	436K	1B
1388/07/14	2,545	2,477	2,545	2,505	(1.88)	74	345K	863M
1388/07/13	2,552	2,510	2,560	2,553	0.0	13	48K	123M
1388/07/12	2,594	2,521	2,594	2,553	1.35	37	646K	2B
1388/07/11	2,570	2,499	2,573	2,519	0.80	76	1M	3B
1388/07/08	2,442	2,442	2,515	2,499	2.33	162	773K	2B
1388/07/07	2,430	2,430	2,481	2,442	1.37	42	203K	502M
1388/07/06	2,345	2,345	2,489	2,409	(0.33)	23	94K	225M
1388/07/05	2,465	2,465	2,465	2,417	0.96	36	131K	322M
1388/07/04	2,394	2,393	2,394	2,394	2.97	111	528K	1B
1388/07/01	2,285	2,285	2,425	2,325	(1.27)	63	325K	753M
1388/06/31	2,286	2,286	2,286	2,355	(0.04)	1	3K	8M
1388/06/30	2,298	2,298	2,298	2,356	(0.55)	20	75K	173M
1388/06/28	2,312	2,312	2,312	2,369	(0.59)	13	79K	183M
1388/06/25	2,313	2,313	2,313	2,383	(0.04)	2	6K	13M
1388/06/23	2,340	2,318	2,340	2,384	(0.21)	12	32K	74M
1388/06/22	2,380	2,340	2,380	2,389	(0.04)	5	8K	18M
1388/06/18	2,335	2,335	2,391	2,390	(0.04)	8	17K	41M
1388/06/17	2,357	2,330	2,357	2,391	(0.08)	7	12K	29M
1388/06/16	2,399	2,328	2,399	2,393	(0.25)	9	36K	83M
1388/06/15	2,410	2,334	2,410	2,399	(0.29)	29	120K	285M
1388/06/14	2,438	2,400	2,438	2,406	1.65	81	277K	671M
1388/06/11	2,399	2,390	2,399	2,367	1.59	51	215K	516M
1388/06/10	2,300	2,300	2,376	2,330	1.00	37	140K	333M
1388/06/09	2,273	2,273	2,300	2,307	(1.54)	60	211K	480M
1388/06/08	2,282	2,280	2,282	2,343	(0.3)	9	39K	88M
1388/06/07	2,392	2,254	2,392	2,350	1.16	221	1M	3B
1388/06/04	2,323	2,323	2,323	2,323	2.97	84	542K	1B
1388/06/03	2,256	2,256	2,256	2,256	2.97	56	402K	908M
1388/06/02	2,191	2,191	2,191	2,191	2.96	393	3M	7B
1388/06/01	2,167	2,167	2,167	2,128	1.14	17	152K	330M
1388/05/31	2,143	2,143	2,143	2,104	1.11	24	150K	321M
1388/05/28	2,113	2,113	2,113	2,081	1.41	37	194K	410M
1388/05/27	2,098	2,098	2,098	2,052	0.74	20	100K	210M
1388/05/24	2,098	2,098	2,098	2,037	0.0	1	41	86K
1388/05/21	2,037	2,037	2,037	2,037	2.98	2	7K	15M
1388/05/20	1,978	1,978	1,978	1,978	2.97	1	34	67K
1388/05/19	1,977	1,977	1,977	1,921	0.05	1	5K	9M
1388/05/18	1,973	1,973	1,973	1,920	0.21	6	25K	49M
1388/05/12	1,972	1,972	1,972	1,916	0.05	2	5K	9M
1388/05/11	1,972	1,972	1,972	1,915	0.0	1	1K	3M
1388/05/10	1,969	1,969	1,970	1,915	0.10	6	13K	27M
1388/05/07	1,969	1,969	1,969	1,913	0.05	4	5K	10M
1388/05/06	1,967	1,967	1,967	1,912	0.10	5	11K	22M
1388/05/05	1,912	1,909	1,966	1,910	0.05	10	22K	43M
1388/05/04	1,966	1,911	1,966	1,909	0.0	4	3K	7M
1388/04/31	1,856	1,853	1,959	1,909	(0.05)	21	80K	152M
1388/04/30	1,910	1,880	1,967	1,910	0.0	10	17K	33M
1388/04/28	1,856	1,855	1,856	1,910	(0.05)	7	10K	18M
1388/04/27	1,858	1,858	1,972	1,911	(0.21)	11	28K	53M
1388/04/24	1,912	1,912	1,917	1,915	(2.84)	233	2M	4B
1388/04/23	1,912	1,912	1,912	1,971	0.0	1	10	19K
1388/03/31	1,915	1,915	1,915	1,971	(0.15)	4	20K	38M
1388/03/27	1,915	1,915	1,915	1,974	0.0	1	775	1M
1388/03/16	1,917	1,917	1,917	1,974	(0.1)	6	13K	25M
1388/03/13	1,917	1,917	1,917	1,976	0.0	2	140	268K
1388/03/04	1,918	1,918	1,918	1,976	(0.05)	3	4K	7M
1388/03/03	2,050	1,600	2,300	1,977	(3.84)	184	735K	1B
1388/02/27	2,266	2,266	2,266	2,336	0.0	1	15	34K
1388/02/26	2,270	2,270	2,270	2,336	(0.17)	6	21K	47M
1388/02/21	2,270	2,270	2,270	2,340	0.0	1	1K	2M
1388/02/09	2,270	2,270	2,270	2,340	0.0	1	10	23K
1388/02/08	2,270	2,270	2,270	2,340	0.0	1	875	2M
1388/02/06	2,270	2,270	2,270	2,340	0.0	1	50	114K
1387/12/27	2,270	2,270	2,270	2,340	0.0	1	871	2M
1387/12/20	2,450	1,306	2,483	2,340	(10.28)	82	441K	1B
1387/12/10	2,608	2,608	2,608	2,608	(2.98)	1	380	991K
1387/11/27	2,688	2,688	2,688	2,688	(3.0)	1	370	995K
1387/11/19	2,688	2,688	2,688	2,771	0.0	1	363	976K
1387/11/12	2,688	2,688	2,688	2,771	0.0	1	370	995K
1387/11/06	2,693	2,693	2,693	2,771	(0.18)	2	20K	54M
1387/11/05	2,699	1,601	3,000	2,776	(19.02)	69	398K	1B
1387/10/04	3,326	3,326	3,326	3,428	0.0	1	744	2M
1387/09/13	3,428	3,428	3,428	3,428	(3.0)	1	10	34K
1387/08/26	3,481	3,481	3,534	3,534	(1.51)	45	175K	609M
1387/08/20	3,481	3,481	3,588	3,588	0.0	2	20	71K
1387/08/13	2,700	2,401	3,700	3,588	(20.78)	85	412K	1B
1387/07/15	4,529	4,529	4,529	4,529	(3.0)	4	30K	136M
1387/07/14	4,669	4,669	4,669	4,669	(2.99)	2	119	556K
1387/06/24	4,669	4,669	4,813	4,813	0.0	2	113	529K
1387/06/12	4,669	4,669	4,813	4,813	0.0	2	110	515K
1387/06/10	4,688	4,688	4,813	4,813	(0.39)	16	45K	211M
1387/06/05	4,688	4,688	4,832	4,832	0.0	2	16	76K
1387/06/04	4,691	4,691	4,832	4,832	(0.08)	3	9K	42M
1387/06/03	4,697	4,697	4,836	4,836	(0.12)	7	15K	71M
1387/05/28	4,701	4,701	4,842	4,842	(0.08)	2	10K	47M
1387/05/22	4,703	4,703	4,846	4,846	(0.04)	4	5K	24M
1387/05/21	4,703	4,703	4,848	4,848	0.0	2	30	143K
1387/05/16	4,710	4,710	4,848	4,848	(0.14)	3	16K	75M
1387/05/13	4,727	4,727	4,855	4,855	(0.37)	12	44K	206M
1387/05/12	4,900	4,746	4,900	4,873	(0.39)	24	55K	261M
1387/05/08	4,899	4,850	4,916	4,892	0.47	120	741K	4B
1387/05/07	4,903	4,801	4,979	4,869	0.60	89	384K	2B
1387/05/06	4,841	4,839	4,841	4,840	2.98	195	1M	5B
1387/05/05	4,701	4,700	4,701	4,700	2.96	186	1M	5B
1387/05/02	4,568	4,544	4,568	4,565	2.93	116	451K	2B
1387/05/01	4,436	4,407	4,436	4,435	2.97	89	348K	2B
1387/04/31	4,420	4,307	4,420	4,307	0.35	10	40K	175M
1387/04/30	4,407	4,292	4,407	4,292	0.30	14	35K	154M
1387/04/29	4,170	4,170	4,426	4,279	(0.44)	63	260K	1B
1387/04/25	4,171	4,171	4,298	4,298	(0.02)	2	2K	7M
1387/04/24	4,180	4,175	4,299	4,299	(0.12)	7	14K	57M
1387/04/23	4,222	4,049	5,400	4,304	22.10	154	608K	3B
1387/04/11	3,525	3,525	3,525	3,525	2.98	90	4M	15B
1387/04/10	3,321	3,321	3,423	3,423	0.0	2	39	131K
1387/04/09	3,321	3,321	3,423	3,423	0.0	2	1K	4M
1387/04/03	3,335	3,335	3,423	3,423	(0.44)	10	45K	151M
1387/03/12	3,342	3,342	3,445	3,438	(0.2)	20	25K	84M
1387/03/11	3,353	3,351	3,445	3,445	(0.26)	12	32K	106M
1387/03/08	3,553	3,352	3,558	3,454	(0.03)	33	90K	310M
1387/03/07	3,463	3,363	3,463	3,455	(0.32)	18	37K	126M
1387/03/06	3,350	3,099	3,718	3,466	32.04	125	420K	1B
1387/02/25	2,703	2,625	2,703	2,625	0.0	2	1K	4M
1387/02/22	2,702	2,625	2,702	2,625	0.04	3	6K	16M
1387/02/17	2,645	2,624	2,645	2,624	1.16	35	203K	536M
1387/02/16	2,622	2,594	2,623	2,594	0.86	40	150K	392M
1387/02/15	2,619	2,550	2,619	2,572	0.16	17	1M	3B
1387/02/14	2,603	2,568	2,603	2,568	0.63	25	110K	287M
1387/02/11	2,603	2,552	2,603	2,552	0.0	5	2K	6M
1387/02/10	2,573	2,550	2,573	2,552	0.08	13	377K	962M
1387/02/09	2,550	2,550	2,597	2,550	0.12	9	23K	59M
1387/02/08	2,547	2,503	2,547	2,547	0.0	11	57K	145M
1387/02/07	2,596	2,506	2,596	2,547	0.04	9	19K	50M
1387/02/04	2,498	2,498	2,596	2,546	0.0	7	4K	9M
1387/02/03	2,498	2,498	2,546	2,546	(0.08)	8	13K	33M
1387/02/02	2,501	2,501	2,548	2,548	(0.16)	8	24K	61M
1387/02/01	2,502	2,502	2,552	2,552	(0.04)	9	6K	16M
1387/01/28	2,539	2,539	2,553	2,553	(1.43)	59	250K	635M
1387/01/27	2,560	2,560	2,590	2,590	(0.84)	38	147K	377M
1387/01/26	2,567	2,567	2,612	2,612	(0.27)	15	50K	128M
1387/01/25	2,619	2,619	2,619	2,619	(1.98)	99	639K	2B
1387/01/21	2,620	2,620	2,672	2,672	(0.04)	2	4K	9M
1386/12/28	2,621	2,621	2,673	2,673	(0.04)	2	5K	13M
1386/12/25	2,621	2,621	2,674	2,674	0.0	2	40	105K
1386/12/20	2,622	2,622	2,674	2,674	(0.04)	5	9K	24M
1386/12/15	2,622	2,622	2,675	2,675	0.0	3	1K	4M
1386/12/14	2,622	2,622	2,675	2,675	0.0	2	1K	4M
1386/12/12	2,622	2,622	2,675	2,675	0.0	2	1K	3M
1386/12/11	2,622	2,622	2,675	2,675	0.0	2	389	1M
1386/12/08	2,623	2,623	2,675	2,675	(0.04)	5	5K	13M
1386/12/07	2,468	2,456	2,772	2,676	(5.37)	110	494K	1B
1386/11/28	2,772	2,772	2,828	2,828	0.0	3	1K	4M
1386/11/27	2,774	2,774	2,828	2,828	(0.07)	4	11K	30M
1386/11/24	2,775	2,775	2,830	2,830	(0.04)	2	5K	13M
1386/11/23	2,777	2,777	2,831	2,831	(0.07)	4	10K	28M
1386/11/21	2,790	2,099	3,450	2,833	(19.95)	186	815K	2B
1386/10/30	3,469	3,469	3,539	3,539	0.0	2	583	2M
1386/10/26	3,469	3,469	3,539	3,539	0.0	2	1K	4M
1386/10/25	3,471	3,471	3,539	3,539	(0.06)	4	9K	32M
1386/10/24	3,479	3,479	3,541	3,541	(0.23)	15	30K	103M
1386/10/23	3,587	3,447	3,587	3,549	0.91	384	2M	6B
1386/10/22	3,517	3,517	3,517	3,517	1.97	44	266K	934M
1386/10/19	3,449	3,449	3,449	3,449	1.98	53	266K	919M
1386/10/18	3,382	3,382	3,382	3,382	1.99	48	283K	958M
1386/10/16	3,316	3,316	3,316	3,316	2.00	35	266K	884M
1386/10/15	3,251	3,251	3,251	3,251	1.98	57	266K	865M
1386/10/12	3,188	3,188	3,188	3,188	1.98	45	266K	849M
1386/10/11	3,126	3,126	3,126	3,126	1.99	44	267K	834M
1386/10/10	3,066	3,065	3,066	3,065	1.96	29	260K	797M
1386/10/09	3,052	3,006	3,052	3,006	0.43	16	60K	182M
1386/10/05	2,994	2,993	2,994	2,993	1.94	43	263K	787M
1386/10/04	2,916	2,916	2,990	2,936	(0.1)	18	64K	187M
1386/10/03	2,904	2,904	2,939	2,939	(0.81)	42	107K	311M
1386/10/01	2,908	2,908	2,963	2,963	(0.13)	5	17K	50M
1386/09/26	2,909	2,909	2,967	2,967	(0.03)	5	4K	11M
1386/09/25	2,910	2,910	2,968	2,968	(0.03)	2	5K	15M
1386/09/19	2,910	2,910	2,969	2,969	0.0	2	220	641K
1386/09/14	2,910	2,910	2,969	2,969	0.0	2	690	2M
1386/09/04	2,911	2,911	2,969	2,969	(0.03)	3	5K	15M
1386/08/28	2,911	2,911	2,970	2,970	0.0	3	61	178K
1386/08/27	2,917	2,917	2,970	2,970	(0.2)	7	27K	78M
1386/08/26	2,210	2,200	3,400	2,976	17.77	156	866K	3B
1386/08/13	2,520	2,488	2,580	2,527	(0.43)	32	94K	237M
1386/08/12	2,530	2,530	2,590	2,538	(1.67)	67	252K	638M
1386/08/09	2,581	2,581	2,581	2,581	1.98	76	401K	1B
1386/08/08	2,578	2,531	2,578	2,531	0.12	9	17K	43M
1386/08/07	2,487	2,487	2,587	2,528	(0.35)	44	87K	217M
1386/08/06	2,579	2,499	2,600	2,537	(49.26)	53	104K	264M
1386/07/23	4,905	4,905	5,000	5,000	(0.1)	10	13K	61M
1386/07/22	4,905	4,905	5,005	5,005	0.0	2	110	541K
1386/07/18	5,005	5,005	5,005	5,005	(2.0)	1	500	3M
1386/07/17	5,107	5,107	5,107	5,107	(2.0)	3	529	3M
1386/07/16	5,108	5,108	5,211	5,211	(9.58)	2	2K	10M
1386/07/15	5,212	5,212	5,763	5,763	8.37	2	5M	29B
1386/07/14	5,318	5,318	5,318	5,318	(1.99)	3	520	3M
1386/07/10	5,426	5,426	5,426	5,426	(1.99)	15	110K	598M
1386/07/09	5,536	5,536	5,536	5,536	(1.98)	3	510	3M
1386/07/08	5,648	5,648	5,648	5,648	(2.0)	1	500	3M
1386/05/22	5,649	5,649	5,763	5,763	(0.02)	4	3K	15M
1386/04/25	5,649	5,649	5,764	5,764	0.0	2	110	623K
1386/03/26	5,649	5,649	5,764	5,764	0.0	2	186	1M
1386/03/08	5,649	5,649	5,764	5,764	0.0	3	970	5M
1386/03/07	5,649	5,649	5,764	5,764	0.0	3	280	2M
1386/03/06	6,800	2,800	6,903	5,764	(18.15)	99	271K	2B
1385/09/15	6,903	6,903	7,042	7,042	(0.01)	2	2K	14M
1385/09/14	6,903	6,903	7,043	7,043	0.0	2	28	195K
1385/05/16	6,910	6,910	7,043	7,043	(0.11)	4	10K	69M
1385/05/04	7,098	7,050	7,100	7,051	(14.08)	7	5K	35M
1384/12/02	8,042	8,042	8,206	8,206	0.0	2	70	565K
1384/12/01	8,042	8,042	8,206	8,206	0.0	2	160	1M
1384/11/29	8,044	8,044	8,206	8,206	(0.02)	8	2K	15M
1384/11/24	7,800	7,800	8,208	8,208	(0.02)	3	533	4M
1384/11/23	7,803	7,803	8,210	8,210	(0.04)	2	978	8M
1384/11/18	7,805	7,805	8,213	8,213	(0.02)	2	710	6M
1384/11/15	7,813	7,813	8,215	8,215	(0.11)	6	3K	27M
1384/11/11	7,813	7,813	8,224	8,224	0.0	3	352	3M
1384/11/08	7,816	7,816	8,224	8,224	(0.04)	2	1K	10M
1384/11/02	7,819	7,819	8,227	8,227	(0.04)	2	1K	8M
1384/11/01	7,832	7,832	8,230	8,230	(0.17)	8	6K	45M
1384/10/24	7,841	7,841	8,244	8,244	(0.11)	4	4K	29M
1384/10/18	7,843	7,843	8,253	8,253	(0.02)	3	487	4M
1384/10/17	7,872	7,870	8,255	8,255	(0.35)	11	12K	95M
1384/10/14	8,288	8,284	8,288	8,284	0.0	2	310	3M
1384/10/13	8,283	8,195	8,396	8,284	0.01	23	26K	216M
1384/10/12	8,254	8,195	8,500	8,283	0.35	34	49K	412M
1384/10/11	8,213	8,200	8,500	8,254	0.50	42	58K	482M
1384/10/10	7,881	7,881	8,300	8,213	(0.99)	47	59K	474M
1384/10/07	7,946	7,946	8,295	8,295	(0.82)	32	29K	231M
1384/10/06	7,958	7,958	8,364	8,364	(0.14)	6	5K	40M
1384/10/05	8,300	8,010	8,376	8,376	(0.12)	21	11K	92M
1384/10/04	8,594	8,346	8,594	8,386	0.37	48	49K	418M
1384/10/03	8,290	8,290	8,593	8,355	2.09	46	82K	703M
1384/09/30	7,972	7,970	8,190	8,184	4.92	133	321K	3B
1384/09/29	7,654	7,652	7,966	7,800	2.81	66	110K	874M
1384/09/28	7,850	7,587	7,898	7,587	0.86	41	43K	338M
1384/09/27	7,600	7,522	7,797	7,522	0.20	21	23K	176M
1384/09/26	7,698	7,507	7,705	7,507	0.35	33	31K	239M
1384/09/23	7,697	7,481	7,698	7,481	0.11	18	7K	54M
1384/09/22	7,699	7,473	7,700	7,473	1.37	36	68K	517M
1384/09/21	7,500	7,372	7,698	7,372	0.46	17	27K	206M
1384/09/20	7,268	7,268	7,631	7,338	0.96	24	45K	339M
1384/09/19	7,271	7,268	7,530	7,268	0.08	26	25K	183M
1384/09/15	7,537	7,200	7,537	7,262	1.16	35	42K	315M
1384/09/14	7,201	7,000	7,201	7,179	4.67	97	249K	2B
1384/09/13	6,859	6,859	6,859	6,859	4.99	44	180K	1B
1384/09/12	6,671	6,533	6,671	6,533	2.82	33	100K	669M
1384/09/09	6,651	6,354	6,651	6,354	0.30	9	11K	71M
1384/09/08	6,406	6,335	6,406	6,335	0.0	4	1K	8M
1384/09/06	6,328	6,212	6,350	6,335	(0.05)	5	4K	27M
1384/08/16	6,300	6,300	6,346	6,338	0.0	5	5K	32M
1384/08/15	6,345	6,100	6,346	6,338	(0.13)	11	14K	87M
1384/08/14	6,347	6,345	6,347	6,346	(0.02)	4	2K	10M
1384/08/11	6,346	6,345	6,348	6,347	(0.02)	8	10K	65M
1384/08/10	6,118	6,118	6,348	6,348	(1.41)	17	50K	306M
1384/08/09	6,440	6,348	6,440	6,439	(0.02)	7	2K	12M
1384/08/08	6,415	6,400	6,700	6,440	(0.2)	23	55K	353M
1384/08/02	6,333	6,332	6,453	6,453	(3.18)	93	113K	716M
1384/08/01	6,371	6,371	6,665	6,665	(0.61)	11	21K	136M
1384/07/30	6,409	6,409	6,706	6,706	(0.59)	12	21K	132M
1384/07/23	6,412	6,412	6,746	6,746	(0.04)	3	1K	7M
1384/07/20	6,412	6,412	6,749	6,749	0.0	2	92	593K
1384/07/19	6,415	6,415	6,749	6,749	(0.04)	2	2K	10M
1384/07/06	6,415	6,415	6,752	6,752	0.0	2	310	2M
1384/07/02	6,419	6,419	6,752	6,752	(0.06)	8	2K	12M
1384/06/30	6,429	6,429	6,756	6,756	(0.16)	3	6K	37M
1384/06/28	6,433	6,433	6,767	6,767	(0.06)	3	2K	13M
1384/06/27	6,433	6,433	6,771	6,771	0.0	2	315	2M
1384/06/08	6,436	6,436	6,771	6,771	(0.04)	3	1K	9M
1384/06/02	6,436	6,436	6,774	6,774	0.0	2	391	3M
1384/05/26	6,478	6,478	6,774	6,774	(0.01)	2	164	1M
1384/05/25	6,489	6,489	6,775	6,775	(0.81)	13	29K	186M
1384/05/23	6,489	6,489	6,830	6,830	0.0	2	310	2M
1384/05/22	6,584	6,508	6,830	6,830	(0.29)	20	10K	65M
1384/05/19	6,514	6,514	6,850	6,850	(0.09)	2	3K	20M
1384/05/18	6,588	6,582	6,856	6,856	(0.01)	3	170	1M
1384/05/16	6,610	6,520	6,857	6,857	(0.04)	4	2K	10M
1384/05/15	6,639	6,627	6,860	6,860	(0.03)	4	1K	7M
1384/05/12	6,600	6,600	6,862	6,862	(0.01)	2	160	1M
1384/05/11	6,863	6,863	6,863	6,863	0.0	2	1K	8M
1384/05/10	6,523	6,523	6,863	6,863	(0.04)	4	1K	9M
1384/05/09	6,561	6,561	6,866	6,866	(0.58)	10	20K	134M
1384/05/08	6,700	6,652	6,906	6,906	(0.75)	11	32K	214M
1384/05/04	6,622	6,622	6,958	6,958	(0.17)	7	6K	40M
1384/05/03	6,719	6,719	6,970	6,970	(1.44)	29	51K	343M
1384/05/02	6,721	6,721	7,072	7,072	(0.03)	2	582	4M
1384/04/29	6,721	6,721	7,074	7,074	0.0	2	305	2M
1384/04/27	6,723	6,723	7,074	7,074	(0.03)	4	710	5M
1384/04/26	6,962	6,958	7,076	7,076	(0.01)	4	745	5M
1384/04/25	6,964	6,964	7,077	7,077	0.0	2	20	140K
1384/04/20	6,768	6,760	7,077	7,077	(0.17)	9	6K	44M
1384/04/18	6,768	6,768	7,089	7,089	(0.49)	13	17K	116M
1384/04/15	7,099	6,771	7,124	7,124	(0.04)	3	1K	9M
1384/04/14	7,120	7,120	7,127	7,127	(0.01)	5	3K	18M
1384/04/12	6,772	6,772	7,140	7,128	0.0	20	49K	348M
1384/04/11	7,089	7,088	7,140	7,128	0.0	10	12K	88M
1384/04/08	7,000	7,000	7,128	7,128	(0.24)	9	20K	140M
1384/04/07	7,099	7,073	7,154	7,145	(0.13)	17	35K	251M
1384/04/06	7,000	7,000	7,154	7,154	(0.1)	7	7K	52M
1384/04/05	6,811	6,811	7,161	7,161	(0.11)	8	4K	29M
1384/04/04	7,120	7,120	7,169	7,169	(0.01)	2	3K	19M
1384/04/01	7,097	6,850	7,170	7,170	(0.31)	26	35K	248M
1384/03/31	6,990	6,990	7,192	7,192	(2.24)	63	83K	584M
1384/03/30	7,000	7,000	7,357	7,357	(0.15)	5	5K	36M
1384/03/29	7,012	7,012	7,368	7,368	(0.18)	5	6K	43M
1384/03/28	7,023	7,023	7,381	7,381	(0.15)	2	5K	35M
1384/03/25	7,053	7,053	7,392	7,392	(0.43)	6	15K	106M
1384/03/24	7,056	7,056	7,424	7,424	(0.04)	4	1K	10M
1384/03/23	7,097	7,097	7,427	7,427	(0.58)	12	20K	144M
1384/03/22	7,107	7,107	7,470	7,470	(0.15)	5	5K	36M
1384/03/21	7,138	7,138	7,481	7,481	(0.43)	11	15K	107M
1384/03/17	7,138	7,138	7,513	7,513	0.0	2	288	2M
1384/03/11	7,140	7,140	7,513	7,513	(0.03)	3	572	4M
1384/03/08	7,143	7,143	7,515	7,515	(0.04)	2	1K	10M
1384/03/07	7,166	7,166	7,518	7,518	(0.33)	10	12K	85M
1384/03/04	7,559	7,192	7,559	7,543	(0.28)	4	10K	74M
1384/03/03	7,569	7,560	7,569	7,564	(0.07)	8	1K	9M
1384/02/12	7,579	7,569	7,602	7,569	0.09	27	38K	292M
1384/02/11	7,569	7,562	7,578	7,562	0.0	11	253K	2B
1384/02/10	7,562	7,562	7,598	7,562	0.0	27	36K	273M
1384/02/07	7,610	7,562	7,610	7,562	0.19	19	1M	11B
1384/02/05	7,545	7,545	7,750	7,548	0.04	25	15K	112M
1384/02/04	7,520	7,519	7,850	7,545	0.33	20	15K	120M
1384/02/03	7,523	7,488	7,523	7,520	(0.04)	23	18K	134M
1384/01/31	7,526	7,450	7,527	7,523	(0.05)	19	16K	118M
1384/01/30	7,240	7,240	7,542	7,527	(0.2)	28	12K	86M
1384/01/29	7,821	7,542	7,821	7,542	1.25	56	47K	369M
1384/01/28	7,814	7,449	7,814	7,449	0.09	6	3K	26M
1384/01/27	7,795	7,442	7,795	7,442	0.24	22	9K	68M
1384/01/24	7,687	7,424	7,687	7,424	1.41	30	50K	386M
1384/01/23	7,670	7,321	7,670	7,321	0.22	18	8K	62M
1384/01/22	7,258	7,258	7,639	7,305	(4.37)	129	104K	757M
1384/01/21	7,639	7,639	7,639	7,639	(5.0)	5	1K	10M
1384/01/17	8,041	8,041	8,041	8,041	(5.0)	2	500	4M
1384/01/16	8,464	8,464	8,464	8,464	(4.99)	2	117	990K
1384/01/14	8,909	8,909	8,909	8,909	(4.99)	2	500	4M
1384/01/10	9,377	9,377	9,377	9,377	(4.99)	2	500	5M
1384/01/09	9,870	9,870	9,870	9,870	(5.0)	1	500	5M
1383/12/24	9,879	9,879	10,389	10,389	(0.09)	6	3K	29M
1383/12/23	9,880	9,880	10,398	10,398	(0.02)	4	450	4M
1383/12/22	9,880	9,880	10,400	10,400	0.0	4	410	4M
1383/12/19	9,880	9,880	10,400	10,400	0.0	3	300	3M
1383/12/17	9,883	9,883	10,400	10,400	(0.03)	3	1K	10M
1383/12/16	9,886	9,886	10,403	10,403	(0.03)	6	1K	10M
1383/12/15	9,888	9,888	10,406	10,406	(0.02)	3	510	5M
1383/12/12	9,898	9,898	10,408	10,408	(0.1)	11	3K	33M
1383/12/11	9,900	9,900	10,418	10,418	(0.03)	2	760	8M
1383/12/10	9,905	9,905	10,421	10,421	(0.05)	5	1K	14M
1383/12/09	9,906	9,906	10,426	10,426	(0.01)	2	310	3M
1383/12/03	9,906	9,906	10,427	10,427	0.0	2	310	3M
1383/11/27	9,910	9,910	10,427	10,427	(0.04)	2	1K	11M
1383/11/26	9,967	9,967	10,431	10,431	(0.57)	6	20K	201M
1383/11/25	9,969	9,969	10,491	10,491	(0.02)	3	413	4M
1383/11/24	9,970	9,970	10,493	10,493	(0.01)	2	59	593K
1383/11/20	9,970	9,970	10,494	10,494	0.0	3	360	4M
1383/11/17	9,970	9,970	10,494	10,494	0.0	4	189	2M
1383/11/14	9,975	9,975	10,494	10,494	(0.05)	6	2K	16M
1383/11/13	9,975	9,975	10,499	10,499	0.0	3	120	1M
1383/11/11	9,975	9,975	10,499	10,499	0.0	2	457	5M
1383/11/07	9,984	9,984	10,499	10,499	(0.1)	10	3K	31M
1383/11/03	9,994	9,994	10,509	10,509	(0.1)	8	4K	37M
1383/10/29	9,996	9,996	10,520	10,520	(0.02)	2	510	5M
1383/10/26	9,998	9,998	10,522	10,522	(0.02)	2	506	5M
1383/10/23	10,001	10,001	10,524	10,524	(0.03)	2	1K	10M
1383/10/21	10,001	10,001	10,527	10,527	0.0	2	39	395K
1383/10/19	10,004	10,004	10,527	10,527	(0.03)	3	1K	10M
1383/10/15	10,014	10,014	10,530	10,530	(0.1)	4	4K	35M
1383/10/14	10,014	10,014	10,541	10,541	0.0	2	237	2M
1383/10/13	10,019	10,019	10,541	10,541	(0.05)	6	1K	14M
1383/10/12	10,028	10,028	10,546	10,546	(0.09)	7	3K	28M
1383/10/09	10,031	10,031	10,555	10,555	(0.03)	5	869	9M
1383/10/08	10,032	10,032	10,558	10,558	(0.02)	2	405	4M
1383/10/07	10,036	10,036	10,560	10,560	(0.04)	8	1K	11M
1383/10/06	10,444	10,444	10,564	10,564	0.0	2	15	158K
1383/10/05	10,500	10,483	10,564	10,564	(0.02)	9	3K	30M
1383/10/02	10,086	10,086	10,597	10,566	(0.29)	12	13K	127M
1383/09/17	10,178	10,086	10,597	10,597	(0.18)	18	7K	73M
1383/09/16	10,298	10,183	10,616	10,616	(0.2)	11	9K	92M
1383/09/15	10,500	10,497	10,637	10,637	(0.06)	17	7K	71M
1383/09/14	10,469	10,460	10,643	10,643	(0.31)	31	29K	299M
1383/09/11	10,718	10,183	10,718	10,676	(0.39)	35	21K	216M
1383/09/10	10,719	10,700	10,721	10,718	(0.01)	16	16K	168M
1383/09/09	10,600	10,388	11,000	10,719	(1.97)	76	81K	852M
1383/09/08	10,800	10,796	10,940	10,934	(0.13)	30	17K	185M
1383/09/07	10,945	10,945	11,000	10,948	0.03	22	13K	141M
1383/09/04	10,950	10,915	11,000	10,945	0.27	41	75K	828M
1383/09/03	10,647	10,630	10,915	10,915	(0.87)	41	58K	625M
1383/09/02	11,000	10,475	11,011	11,011	(0.14)	33	17K	183M
1383/09/01	11,150	10,740	11,152	11,026	(0.33)	64	41K	442M
1383/08/30	11,152	10,800	11,152	11,063	4.16	113	173K	2B
1383/08/27	11,002	10,621	11,002	10,621	1.36	23	48K	531M
1383/08/26	10,732	10,479	10,732	10,479	2.52	41	90K	966M
1383/08/25	10,500	10,221	10,605	10,221	1.20	20	44K	463M
1383/08/23	10,325	10,100	10,325	10,100	2.70	29	96K	995M
1383/08/19	10,140	9,834	10,307	9,834	0.17	8	7K	71M
1383/08/18	10,081	9,817	10,081	9,817	2.25	21	80K	809M
1383/08/17	10,000	9,601	10,003	9,601	0.29	21	12K	120M
1383/08/16	9,575	9,573	9,650	9,573	0.0	10	3K	28M
1383/08/13	9,601	9,573	9,730	9,573	0.04	21	7K	66M
1383/08/12	9,565	9,564	9,730	9,569	0.05	30	21K	200M
1383/08/11	9,650	9,564	9,730	9,564	0.13	23	21K	204M
1383/08/10	10,020	9,552	10,020	9,552	0.08	14	7K	70M
1383/08/09	9,750	9,544	9,762	9,544	0.13	20	10K	100M
1383/08/06	9,662	9,532	9,662	9,532	3.59	56	128K	1B
1383/08/05	9,646	9,202	9,646	9,202	0.16	9	6K	60M
1383/08/04	9,523	9,187	9,523	9,187	1.29	22	46K	441M
1383/08/03	9,002	8,998	9,515	9,070	0.09	20	3M	29B
1383/08/02	8,917	8,900	9,070	9,062	(0.09)	13	12K	112M
1383/07/29	8,915	8,900	9,070	9,070	(0.12)	15	12K	105M
1383/07/28	8,932	8,810	9,081	9,081	(0.12)	12	8K	70M
1383/07/27	8,916	8,900	9,092	9,092	(0.51)	32	38K	344M
1383/07/26	8,949	8,938	9,139	9,139	(0.01)	4	81	726K
1383/07/25	9,000	8,996	9,140	9,140	(0.12)	10	12K	112M
1383/07/22	9,088	9,000	9,151	9,151	(0.57)	25	50K	454M
1383/07/21	9,000	8,999	9,203	9,203	(0.65)	43	40K	362M
1383/07/20	8,858	8,858	9,263	9,263	(0.65)	40	39K	354M
1383/07/19	8,932	8,932	9,324	9,324	(0.83)	25	29K	261M
1383/07/18	9,179	9,157	9,402	9,402	(0.02)	4	1K	11M
1383/07/15	9,214	9,214	9,404	9,404	(3.03)	28	108K	994M
1383/07/14	9,255	9,255	9,698	9,698	(0.45)	16	16K	148M
1383/07/13	9,377	9,377	9,742	9,742	(1.3)	29	46K	430M
1383/07/12	9,436	9,436	9,870	9,870	(0.62)	30	22K	208M
1383/07/11	9,477	9,477	9,932	9,932	(0.43)	17	15K	145M
1383/07/08	9,899	9,563	9,975	9,975	(0.9)	21	32K	311M
1383/07/07	9,991	9,700	10,066	10,066	(0.35)	15	21K	202M
1383/07/06	10,000	9,999	10,101	10,101	(0.04)	11	6K	55M
1383/07/05	10,000	10,000	10,105	10,105	(0.13)	20	19K	193M
1383/07/04	10,000	9,999	10,118	10,118	(0.11)	16	15K	150M
1383/07/01	10,000	9,999	10,130	10,129	(0.31)	23	34K	342M
1383/06/31	10,000	10,000	10,160	10,160	(0.07)	11	6K	64M
1383/06/30	10,000	10,000	10,167	10,167	(0.26)	30	25K	245M
1383/06/29	10,165	10,149	10,194	10,194	(0.01)	6	2K	25M
1383/06/28	10,000	10,000	10,195	10,195	(0.03)	13	3K	25M
1383/06/25	10,300	10,198	10,300	10,198	0.0	5	170	2M
1383/06/24	10,000	10,000	10,198	10,198	(0.58)	16	40K	404M
1383/06/22	10,350	10,000	10,352	10,257	(0.35)	15	23K	232M
1383/06/21	10,319	10,293	10,352	10,293	0.0	6	1K	13M
1383/06/18	10,332	10,000	10,332	10,293	(0.38)	14	43K	433M
1383/06/17	10,287	10,287	10,332	10,332	(0.02)	11	8K	80M
1383/06/16	10,005	10,000	10,352	10,334	(0.18)	7	10K	100M
1383/06/15	10,000	10,000	10,353	10,353	(0.14)	16	13K	129M
1383/06/14	10,156	10,000	10,368	10,368	(0.21)	16	14K	137M
1383/06/11	10,180	9,938	10,390	10,390	(0.15)	9	6K	63M
1383/06/10	10,198	9,893	10,406	10,406	(0.07)	7	3K	27M
1383/06/08	10,205	10,205	10,413	10,413	(0.01)	2	58	594K
1383/06/07	10,133	10,133	10,414	10,414	(2.36)	33	84K	855M
1383/06/04	10,134	10,134	10,666	10,666	(0.01)	2	107	1M
1383/06/02	10,140	10,140	10,667	10,667	(0.06)	3	2K	20M
1383/06/01	10,207	10,207	10,673	10,673	(0.03)	3	982	10M
1383/05/31	10,207	10,207	10,676	10,676	(0.63)	14	22K	226M
1383/05/28	10,317	10,317	10,744	10,744	(1.07)	25	38K	391M
1383/05/27	10,774	10,436	10,860	10,860	(1.14)	11	20K	213M
1383/05/26	10,795	10,795	10,985	10,985	(0.02)	2	616	7M
1383/05/25	10,817	10,817	10,987	10,987	(1.56)	27	45K	485M
1383/05/24	10,820	10,617	11,161	11,161	(0.13)	7	3K	29M
1383/05/21	10,823	10,688	11,175	11,175	(0.67)	12	15K	162M
1383/05/20	11,000	11,000	11,250	11,250	(1.25)	13	32K	352M
1383/05/19	11,000	10,999	11,392	11,392	(1.03)	14	21K	230M
1383/05/18	11,007	11,007	11,511	11,511	(0.38)	10	7K	78M
1383/05/17	11,480	11,479	11,555	11,555	(0.27)	15	30K	349M
1383/05/14	11,490	11,490	11,586	11,586	(0.09)	14	9K	99M
1383/05/13	11,600	11,499	11,601	11,596	(0.56)	32	45K	518M
1383/05/12	11,633	11,580	12,000	11,661	0.24	14	8K	92M
1383/05/11	11,552	11,552	12,000	11,633	0.88	28	22K	267M
1383/05/10	11,999	11,506	11,999	11,531	0.04	26	25K	292M
1383/05/07	11,600	11,502	11,603	11,526	0.03	21	11K	128M
1383/05/06	11,502	11,502	11,997	11,523	0.18	14	7K	85M
1383/05/05	11,590	11,502	12,000	11,502	0.11	15	11K	131M
1383/05/04	11,496	11,481	11,600	11,489	0.07	23	28K	327M
1383/05/03	11,471	11,471	11,500	11,481	0.05	20	33K	375M
1383/04/30	11,379	11,363	11,499	11,475	(0.42)	35	30K	343M
1383/04/29	11,460	10,966	11,523	11,523	(0.17)	19	12K	138M
1383/04/28	11,548	11,300	11,548	11,543	(0.04)	35	8K	93M
1383/04/27	11,254	11,229	11,850	11,548	(2.2)	61	50K	566M
1383/04/24	11,590	11,254	11,808	11,808	(0.32)	16	6K	69M
1383/04/23	12,000	11,700	12,100	11,846	0.17	28	13K	152M
1383/04/22	11,900	11,229	12,194	11,826	0.16	36	49K	575M
1383/04/21	11,840	11,807	12,283	11,807	0.92	48	34K	404M
1383/04/20	11,862	11,699	11,862	11,699	0.56	34	28K	327M
1383/04/17	11,828	11,634	12,070	11,634	1.17	66	33K	396M
1383/04/16	11,824	11,499	11,824	11,499	2.11	47	38K	444M
1383/04/15	11,223	11,222	11,783	11,261	0.35	15	10K	111M
1383/04/14	11,342	10,354	11,342	11,222	3.89	63	5M	57B
1383/04/13	11,287	10,802	11,287	10,802	0.48	23	9K	98M
1383/04/10	11,284	10,750	11,284	10,750	0.03	4	640	7M
1383/04/09	10,672	10,672	11,003	10,747	0.14	15	507K	6B
1383/04/08	10,900	10,633	11,000	10,732	1.03	10	27K	302M
1383/04/07	10,626	10,623	10,641	10,623	0.0	5	2K	17M
1383/04/06	10,352	10,352	10,651	10,623	2.62	29	102K	1B
1383/04/03	10,421	10,200	10,650	10,352	0.41	22	25K	265M
1383/04/02	10,298	10,066	10,310	10,310	(1.69)	34	41K	415M
1383/04/01	10,449	10,066	10,487	10,487	(1.02)	13	21K	209M
1383/03/31	10,616	10,250	10,617	10,595	(1.52)	31	38K	395M
1383/03/30	10,950	10,500	10,953	10,759	(0.19)	50	89K	952M
1383/03/27	10,776	10,770	11,000	10,780	0.04	38	44K	469M
1383/03/26	10,750	10,744	10,889	10,776	0.29	31	46K	500M
1383/03/25	10,800	10,396	11,000	10,745	(1.67)	56	62K	659M
1383/03/24	10,895	10,887	10,927	10,927	(0.15)	25	26K	280M
1383/03/23	10,950	10,850	10,950	10,943	(0.06)	27	10K	107M
1383/03/20	11,000	10,941	11,000	10,950	0.08	55	19K	211M
1383/03/19	10,980	10,431	11,347	10,941	(0.35)	99	131K	1B
1383/03/18	10,975	10,499	10,979	10,979	(0.27)	27	7K	72M
1383/03/17	10,670	10,670	11,009	11,009	(1.36)	41	34K	369M
1383/03/16	10,994	10,670	11,161	11,161	(0.62)	29	14K	152M
1383/03/13	11,213	10,861	11,231	11,231	(1.76)	38	41K	452M
1383/03/12	11,247	11,216	11,432	11,432	(0.24)	26	10K	117M
1383/03/11	11,340	11,251	11,459	11,459	(1.03)	63	37K	421M
1383/03/10	11,690	11,346	11,695	11,578	(0.21)	55	27K	315M
1383/03/09	11,510	11,495	11,879	11,602	0.86	76	88K	1B
1383/03/06	11,501	11,499	11,980	11,503	(51.27)	24	43K	493M
1383/02/14	23,674	23,041	23,680	23,606	(0.3)	44	30K	704M
1383/02/13	23,016	23,016	24,000	23,677	(2.27)	60	44K	1B
1383/02/12	23,116	23,116	24,227	24,227	(0.43)	24	8K	176M
1383/02/09	23,269	23,269	24,332	24,332	(0.66)	26	12K	271M
1383/02/08	23,386	23,386	24,493	24,493	(0.5)	38	9K	207M
1383/02/07	23,992	23,435	24,616	24,616	(0.21)	12	4K	92M
1383/02/06	24,300	23,994	24,668	24,668	(0.18)	27	7K	166M
1383/02/05	24,799	24,300	24,990	24,713	(0.47)	40	26K	647M
1383/02/02	24,300	24,300	25,000	24,829	(0.33)	47	55K	1B
1383/01/30	24,933	24,200	24,933	24,911	(0.09)	30	5K	118M
1383/01/29	25,014	24,933	25,490	24,933	0.66	35	40K	1B
1383/01/26	25,000	24,769	25,200	24,769	0.45	34	26K	656M
1383/01/25	24,529	24,394	25,100	24,659	0.55	57	61K	2B
1383/01/24	24,278	24,278	24,525	24,525	(4.03)	68	72K	2B
1383/01/22	24,529	24,529	25,555	25,555	(1.03)	49	18K	447M
1383/01/19	24,769	24,769	25,820	25,820	(0.97)	27	17K	427M
1383/01/18	24,873	24,873	26,072	26,072	(0.42)	33	8K	193M
1383/01/17	25,440	25,271	26,182	26,182	(1.58)	34	28K	715M
1383/01/16	26,500	25,447	26,601	26,601	(0.51)	37	36K	943M
1383/01/15	26,743	26,500	26,744	26,737	(0.02)	28	12K	332M
1383/01/11	27,000	26,743	27,000	26,743	0.12	26	9K	241M
1383/01/10	26,741	26,401	26,741	26,711	4.88	96	135K	4B
1383/01/09	25,999	25,442	26,714	25,468	0.10	8	3K	71M
1383/01/08	25,300	25,300	26,000	25,442	0.47	12	14K	351M
1382/12/27	25,013	25,013	25,600	25,322	0.72	75	93K	2B
1382/12/26	24,998	24,998	25,500	25,140	1.46	97	231K	6B
1382/12/25	24,500	24,500	24,999	24,779	0.83	69	51K	1B
1382/12/24	24,698	24,499	24,724	24,576	(1.74)	87	107K	3B
1382/12/23	25,200	24,510	25,299	25,012	(1.03)	76	117K	3B
1382/12/20	25,223	24,999	25,495	25,273	0.19	87	435K	11B
1382/12/19	25,310	24,900	25,500	25,224	(0.99)	99	567K	14B
1382/12/18	25,700	25,100	25,726	25,475	0.05	131	114K	3B
1382/12/17	25,499	25,210	25,699	25,462	2.47	136	148K	4B
1382/12/16	25,516	24,504	25,729	24,849	1.41	161	226K	6B
1382/12/13	24,490	24,480	24,510	24,504	(0.31)	81	65K	2B
1382/12/10	23,538	23,538	24,714	24,581	4.43	95	72K	2B
1382/12/09	23,092	23,092	24,160	23,538	2.29	110	707K	17B
1382/12/06	23,100	22,800	23,100	23,010	(0.26)	57	291K	7B
1382/12/05	23,117	22,900	23,494	23,071	(1.09)	90	124K	3B
1382/12/04	23,416	23,250	23,800	23,326	(0.38)	82	357K	8B
1382/12/03	23,998	23,000	23,999	23,414	(2.37)	87	108K	3B
1382/12/02	23,508	23,500	24,500	23,983	(1.35)	98	154K	4B
1382/11/29	24,533	23,500	24,533	24,310	4.04	180	223K	5B
1382/11/28	22,943	22,943	23,914	23,365	2.59	129	160K	4B
1382/11/27	22,500	22,500	22,979	22,776	(1.81)	90	77K	2B
1382/11/26	23,439	22,530	23,440	23,197	(1.03)	60	51K	1B
1382/11/25	23,440	23,188	23,440	23,438	4.99	105	266K	6B
1382/11/20	22,324	22,324	22,324	22,324	5.00	289	785K	18B
1382/11/19	20,600	20,600	21,311	21,261	4.75	115	240K	5B
1382/11/18	20,977	20,000	21,150	20,297	0.61	102	515K	10B
1382/11/15	20,180	19,660	20,694	20,173	(2.52)	111	240K	5B
1382/11/14	20,694	20,694	20,694	20,694	0.0	2	1K	26M
1382/11/12	21,000	20,672	21,002	20,694	(4.9)	39	106K	2B
1382/11/11	21,668	21,400	21,887	21,760	(0.65)	38	31K	669M
1382/11/08	21,999	21,300	22,200	21,902	(0.86)	89	117K	3B
1382/11/07	24,917	21,998	24,962	22,091	11.30	29	37K	812M
1382/10/24	19,698	19,600	19,848	19,848	(0.48)	33	25K	500M
1382/10/23	19,796	19,695	19,943	19,943	(0.42)	19	2M	40B
1382/10/22	19,603	19,600	20,027	20,027	(0.1)	20	16K	325M
1382/10/21	20,000	19,966	20,047	20,047	(0.26)	49	33K	669M
1382/10/20	19,994	19,994	20,595	20,099	0.53	81	99K	2B
1382/10/17	20,678	19,994	20,678	19,994	1.52	41	51K	1B
1382/10/16	19,500	19,200	19,966	19,694	3.57	55	78K	2B
1382/10/15	19,011	18,992	19,200	19,016	0.03	40	67K	1B
1382/10/14	19,011	18,875	19,199	19,011	0.0	22	30K	568M
1382/10/13	18,973	18,944	19,011	19,011	(0.16)	30	31K	589M
1382/10/10	18,990	18,505	19,042	19,042	(1.13)	29	32K	597M
1382/10/09	19,000	18,500	19,270	19,259	(0.09)	15	3K	58M
1382/10/08	19,294	19,200	19,300	19,277	(0.01)	16	7K	134M
1382/10/07	19,277	19,277	19,300	19,278	0.0	13	12K	237M
1382/10/06	19,376	18,998	19,500	19,278	1.21	49	5M	88B
1382/10/03	19,000	18,779	19,048	19,048	(0.27)	16	16K	296M
1382/10/02	18,980	18,900	19,129	19,099	(0.49)	22	26K	501M
1382/10/01	19,131	19,124	19,193	19,193	(0.02)	10	4K	68M
1382/09/30	19,189	19,189	19,197	19,197	(0.01)	3	360	7M
1382/09/26	19,128	19,126	19,300	19,198	0.21	43	62K	1B
1382/09/25	19,198	19,079	19,198	19,158	(0.3)	17	82K	2B
1382/09/24	19,100	19,100	19,293	19,215	(0.32)	33	50K	954M
1382/09/23	19,293	19,200	19,293	19,276	(0.09)	16	13K	251M
1382/09/22	18,703	18,679	19,293	19,293	(1.6)	35	31K	582M
1382/09/19	19,184	18,999	19,607	19,607	(0.42)	20	11K	202M
1382/09/18	19,500	19,488	19,690	19,690	(0.03)	8	2K	35M
1382/09/17	19,697	19,500	19,697	19,695	(0.01)	10	2K	47M
1382/09/16	19,799	19,603	19,896	19,697	1.01	33	41K	819M
1382/09/15	20,000	19,501	20,000	19,501	0.69	23	16K	315M
1382/09/12	19,085	19,084	20,000	19,368	(1.62)	34	60K	1B
1382/09/11	19,201	19,088	19,687	19,687	(1.94)	12	28K	529M
1382/09/10	19,970	19,968	20,076	20,076	(0.07)	12	8K	159M
1382/09/09	19,974	19,970	20,091	20,091	(0.03)	13	4K	73M
1382/09/08	20,000	18,680	22,990	20,098	7.60	32	14K	277M
1382/08/04	18,679	18,679	18,679	18,679	0.0	3	447	8M
1382/08/03	18,680	18,676	19,000	18,679	(4.98)	98	72K	1B
1382/07/30	18,676	18,676	19,658	19,658	0.0	2	540	10M
1382/07/28	18,676	18,676	19,658	19,658	0.0	3	410	8M
1382/07/26	18,676	18,676	19,658	19,658	0.0	2	170	3M
1382/07/23	18,676	18,676	19,658	19,658	0.0	5	726	14M
1382/07/12	18,676	18,676	19,658	19,658	0.0	2	20	383K
1382/07/05	18,900	18,900	19,658	19,658	(0.02)	3	340	6M
1382/07/01	19,493	19,493	19,662	19,662	(0.01)	2	489	10M
1382/06/31	19,569	19,568	19,664	19,664	(0.01)	5	1K	27M
1382/06/30	19,618	19,618	19,666	19,666	(0.07)	26	15K	303M
1382/06/29	19,669	19,669	19,679	19,679	(0.01)	2	35	689K
1382/06/26	19,794	19,680	19,794	19,680	0.0	2	85	2M
1382/06/25	19,946	19,620	19,946	19,680	(1.35)	25	1M	22B
1382/06/24	18,953	18,953	19,950	19,950	0.0	87	1M	23B
1382/06/23	18,953	18,953	19,950	19,950	0.0	3	231	4M
1382/06/22	18,953	18,953	19,950	19,950	0.0	2	271	5M
1382/06/17	18,953	18,953	19,950	19,950	0.0	7	2K	31M
1382/06/16	19,950	19,950	19,950	19,950	(5.0)	2	210	4M
1382/06/15	19,950	19,950	21,000	21,000	0.0	3	706	14M
1382/06/12	19,950	19,950	21,000	21,000	0.0	3	133	3M
1382/06/11	19,950	19,950	21,000	21,000	0.0	5	2K	40M
1382/06/10	19,950	19,950	21,000	21,000	0.0	5	522	10M
1382/06/09	19,950	19,950	21,000	21,000	0.0	8	1K	21M
1382/06/08	19,950	19,950	21,000	21,000	0.0	11	2K	36M
1382/06/05	19,950	19,950	21,000	21,000	0.0	9	2K	30M
1382/06/04	19,950	19,950	21,000	21,000	0.0	48	93K	2B
1382/06/03	19,950	19,950	21,000	21,000	0.0	5	1K	21M
1382/06/02	20,396	19,989	21,000	21,000	0.0	16	6K	112M
1382/06/01	20,900	20,432	21,000	21,000	0.0	20	7K	140M
1382/05/29	21,000	20,975	21,000	21,000	0.0	21	25K	535M
1382/05/28	19,484	19,484	21,000	21,000	7.78	23	14K	290M
1382/05/27	19,480	19,479	19,484	19,484	0.02	21	8K	161M
1382/05/26	19,201	19,201	19,500	19,480	(0.1)	32	13K	244M
1382/05/25	19,704	18,826	19,707	19,500	(1.01)	26	8K	163M
1382/05/22	19,768	19,500	19,784	19,698	(0.5)	21	21K	411M
1382/05/21	19,820	19,797	19,822	19,797	(0.02)	12	4K	80M
1382/05/20	19,845	19,212	19,849	19,800	(0.23)	28	11K	227M
1382/05/19	19,989	19,845	19,990	19,845	(0.73)	19	9K	170M
1382/05/18	20,061	19,990	20,064	19,990	(0.06)	32	9K	172M
1382/05/15	20,001	20,000	20,200	20,002	0.0	21	18K	358M
1382/05/14	20,007	20,000	21,000	20,001	(9.09)	54	25K	493M
1382/05/13	22,021	21,000	22,118	22,001	10.44	77	24K	518M
1382/05/12	19,807	19,790	19,921	19,921	0.60	27	25K	495M
1382/05/08	19,740	19,740	19,803	19,803	0.32	18	6K	121M
1382/05/07	20,728	19,740	20,728	19,740	(0.01)	143	216K	4B
1382/05/06	18,810	18,805	19,741	19,741	5.00	24	26K	502M
1382/05/05	19,791	18,801	20,003	18,801	(5.0)	91	185K	4B
1382/05/04	20,015	19,790	20,053	19,790	(0.05)	52	22K	428M
1382/05/01	19,998	19,800	20,600	19,800	(0.99)	70	45K	899M
1382/04/31	20,001	19,800	20,001	19,998	(2.48)	38	17K	336M
1382/04/30	20,504	20,500	20,511	20,506	(0.99)	107	107K	2B
1382/04/29	21,802	20,710	21,802	20,710	(5.0)	149	75K	2B
1382/04/28	22,855	21,550	22,855	21,800	0.15	252	177K	4B
1382/04/25	21,767	21,767	21,767	21,767	5.00	163	148K	3B
1382/04/24	20,731	20,731	20,731	20,731	5.00	182	129K	3B
1382/04/23	19,744	19,744	19,744	19,744	5.00	6	7K	130M
1382/04/22	18,881	17,755	18,906	18,804	12.96	108	137K	3B
1382/04/18	16,647	16,647	16,647	16,647	5.00	136	420K	7B
1382/04/17	15,500	15,300	15,855	15,855	5.00	77	100K	2B
1382/04/16	15,100	15,100	15,100	15,100	0.47	33	50K	755M
1382/04/14	15,010	15,009	15,031	15,030	0.17	134	271K	4B
1382/04/11	15,013	15,004	15,013	15,004	0.03	87	183K	3B
1382/04/10	15,055	15,000	15,057	15,000	(0.37)	194	2M	23B