Name: صنایع لاستیکی سهند
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنایع‌ لاستیکی‌ سهند
پسهند(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	22,690	22,010	22,690	22,590	2.54	407	6M	124B
1405/06/28	23,180	21,900	23,180	22,030	(2.39)	259	2M	40B
1405/06/25	23,450	22,490	23,500	22,570	(2.63)	383	4M	97B
1405/06/24	22,800	22,800	23,200	23,180	2.89	304	5M	117B
1405/06/23	22,990	22,260	22,990	22,530	0.63	306	2M	35B
1405/06/22	21,840	21,840	23,100	22,390	(0.31)	289	3M	67B
1405/06/21	22,120	21,940	22,970	22,460	(0.66)	267	2M	51B
1405/06/18	23,450	22,560	23,450	22,610	(2.75)	287	2M	34B
1405/06/17	23,570	22,760	24,090	23,250	(0.73)	320	2M	55B
1405/06/16	23,240	22,900	23,430	23,420	2.95	149	778K	18B
1405/06/15	21,710	21,710	22,850	22,750	2.52	251	3M	66B
1405/06/14	22,720	21,560	22,740	22,190	0.45	182	1M	32B
1405/06/11	22,080	22,080	22,700	22,090	(2.94)	223	3M	66B
1405/06/10	23,540	22,260	23,620	22,760	(0.78)	427	3M	62B
1405/06/09	24,130	22,760	24,130	22,940	(2.22)	423	4M	93B
1405/06/08	23,460	22,780	23,460	23,460	2.99	207	4M	96B
1405/06/07	23,460	22,780	23,460	23,460	2.99	207	4M	96B
1405/06/04	22,780	22,780	22,780	22,780	2.98	45	931K	21B
1405/06/03	22,120	22,120	22,120	22,120	2.98	47	779K	17B
1405/06/02	21,480	21,480	21,480	21,480	2.97	77	782K	17B
1405/06/01	20,820	20,310	20,970	20,860	2.46	243	2M	49B
1405/05/31	20,000	20,000	20,760	20,360	0.69	219	2M	38B
1405/05/28	20,970	19,840	20,970	20,220	(0.98)	210	2M	37B
1405/05/27	21,350	20,360	21,350	20,420	(2.67)	688	11M	223B
1405/05/26	20,980	20,450	20,980	20,980	2.99	338	5M	108B
1405/05/25	20,400	19,880	20,410	20,370	2.77	161	2M	35B
1405/05/24	19,850	18,770	19,860	19,820	2.75	369	5M	98B
1405/05/21	20,250	19,080	20,250	19,290	(1.93)	303	2M	33B
1405/05/20	20,250	19,080	20,250	19,290	(1.93)	303	2M	33B
1405/05/19	19,290	18,640	19,780	19,670	2.39	299	3M	58B
1405/05/18	20,200	19,130	20,200	19,210	(2.59)	353	5M	93B
1405/05/17	19,730	18,700	19,730	19,720	2.92	287	4M	82B
1405/05/14	19,160	19,160	19,160	19,160	2.96	76	2M	36B
1405/05/13	18,610	18,610	18,610	18,610	2.99	93	2M	31B
1405/05/12	18,610	18,610	18,610	18,610	2.99	93	2M	31B
1405/05/11	17,720	17,720	18,120	18,070	2.67	322	3M	54B
1405/05/10	17,600	17,150	17,980	17,600	0.17	96	660K	12B
1405/05/07	18,100	17,080	18,100	17,570	(0.17)	156	1M	21B
1405/05/06	17,130	16,990	17,640	17,600	2.74	283	2M	40B
1405/05/05	17,380	16,990	17,380	17,130	1.24	152	1M	22B
1405/05/04	16,920	16,920	16,920	16,920	2.98	121	2M	34B
1405/05/03	16,430	16,430	16,430	16,430	2.94	101	686K	11B
1405/04/31	16,480	15,660	16,480	15,960	(0.25)	150	2M	26B
1405/04/30	16,000	15,990	16,000	16,000	2.96	151	2M	39B
1405/04/29	15,450	15,250	15,550	15,540	2.91	117	1M	21B
1405/04/28	15,800	15,060	15,800	15,100	(2.71)	205	2M	25B
1405/04/27	15,680	15,520	15,700	15,520	(3.0)	206	2M	35B
1405/04/24	16,410	15,660	16,440	16,000	0.19	76	187K	3B
1405/04/23	16,310	15,850	16,790	15,970	(2.2)	241	641K	10B
1405/04/22	16,310	16,310	17,100	16,330	(2.86)	140	1M	23B
1405/04/21	16,810	16,810	16,810	16,810	(2.94)	51	230K	4B
1405/04/20	17,330	17,320	17,800	17,320	(2.97)	92	491K	9B
1405/04/17	18,680	17,840	18,680	17,850	(2.94)	224	2M	27B
1405/04/16	18,400	18,300	18,400	18,390	2.91	240	1M	25B
1405/04/15	17,960	17,680	17,960	17,870	2.35	59	126K	2B
1405/04/14	17,960	17,680	17,960	17,870	2.35	59	126K	2B
1405/04/13	17,960	17,680	17,960	17,870	2.35	59	126K	2B
1405/04/10	17,960	17,680	17,960	17,870	2.35	59	126K	2B
1405/04/09	17,450	17,200	17,460	17,460	2.95	120	1M	23B
1405/04/08	16,920	16,820	16,960	16,960	2.98	123	1M	24B
1405/04/07	16,690	16,390	17,000	16,470	(2.49)	237	3M	43B
1405/04/06	16,730	16,680	17,180	16,890	(1.75)	149	967K	16B
1405/04/03	18,070	17,050	18,070	17,190	(2.16)	309	2M	30B
1405/04/01	17,560	17,560	17,970	17,570	(2.93)	262	2M	30B
1405/03/31	18,100	18,100	18,100	18,100	(2.95)	73	614K	11B
1405/03/30	19,740	18,600	19,740	18,650	(2.71)	184	1M	23B
1405/03/27	19,360	18,900	19,360	19,170	0.84	205	1M	21B
1405/03/26	19,360	18,240	19,360	19,010	1.12	447	4M	75B
1405/03/25	18,800	18,800	18,800	18,800	2.96	66	740K	14B
1405/03/24	18,260	18,260	18,260	18,260	2.99	51	554K	10B
1405/03/23	17,730	17,730	17,730	17,730	2.96	36	721K	13B
1405/03/20	17,220	17,220	17,220	17,220	2.99	91	924K	16B
1405/03/19	16,720	16,720	16,720	16,720	2.96	211	5M	81B
1405/03/18	16,170	16,170	17,160	16,240	(2.58)	287	2M	31B
1405/03/17	16,630	16,130	16,670	16,670	2.96	130	2M	25B
1405/03/16	15,940	15,940	16,560	16,190	(1.28)	143	656K	11B
1405/03/13	16,500	16,370	16,630	16,400	(2.79)	245	1M	19B
1405/03/12	17,600	16,780	17,600	16,870	(2.43)	354	2M	29B
1405/03/11	17,780	16,900	17,780	17,290	0.12	339	2M	33B
1405/03/10	17,270	17,210	17,270	17,270	2.98	382	5M	82B
1405/03/09	16,770	16,760	16,770	16,770	2.95	178	2M	33B
1405/03/06	16,320	16,190	16,320	16,290	2.78	193	2M	33B
1405/03/05	16,320	16,190	16,320	16,290	2.78	193	2M	33B
1405/03/04	15,730	15,730	16,200	15,850	0.76	62	1M	21B
1405/02/30	18,530	18,530	19,180	18,600	(2.62)	800	4M	77B
1405/02/29	19,100	19,100	19,100	19,100	(3.0)	93	1M	27B
1404/12/09	20,240	19,100	20,240	19,310	(1.93)	27	121K	2B
1404/12/06	19,990	19,320	20,400	19,690	(0.76)	91	73K	1B
1404/12/05	20,130	19,680	20,130	19,840	0.56	241	125K	2B
1404/12/04	20,450	19,500	20,450	19,730	(1.25)	548	546K	11B
1404/12/03	19,600	19,600	20,450	19,980	0.35	47	119K	2B
1404/12/02	20,570	19,880	20,570	19,910	(2.83)	63	296K	6B
1404/11/29	20,150	20,050	20,650	20,490	2.19	205	691K	14B
1404/11/28	20,300	19,950	20,600	20,050	0.20	59	198K	4B
1404/11/27	20,520	19,730	20,520	20,010	0.40	103	154K	3B
1404/11/26	20,490	19,790	20,490	19,930	(2.3)	551	431K	9B
1404/11/25	20,940	20,290	20,940	20,400	0.29	267	206K	4B
1404/11/21	20,370	19,920	20,380	20,340	2.78	83	177K	4B
1404/11/20	19,960	19,420	20,340	19,790	(1.15)	105	242K	5B
1404/11/19	20,720	19,720	20,730	20,020	(0.6)	771	647K	13B
1404/11/18	20,060	19,840	20,220	20,140	2.55	126	2M	31B
1404/11/14	20,000	19,500	20,040	19,640	(2.29)	177	553K	11B
1404/11/13	20,330	19,860	20,340	20,100	1.77	121	342K	7B
1404/11/12	19,580	19,580	20,570	19,750	(2.13)	1,115	1M	22B
1404/11/11	20,180	20,180	20,210	20,180	(2.98)	121	761K	15B
1404/11/08	20,800	20,800	20,800	20,800	(2.99)	95	430K	9B
1404/11/07	21,440	21,440	21,440	21,440	(2.99)	50	221K	5B
1404/11/06	22,100	22,100	22,100	22,100	(2.99)	32	176K	4B
1404/11/05	22,780	22,780	22,780	22,780	(2.98)	23	160K	4B
1404/11/04	24,190	23,470	24,190	23,480	(2.94)	111	389K	9B
1404/11/01	24,540	23,880	25,340	24,190	(1.71)	953	4M	92B
1404/10/30	24,720	24,120	24,730	24,610	2.50	277	1M	29B
1404/10/29	24,000	23,770	24,020	24,010	2.91	202	1M	26B
1404/10/28	23,290	22,940	23,330	23,330	2.96	117	607K	14B
1404/10/24	22,940	21,940	22,940	22,660	1.71	325	1M	24B
1404/10/23	21,660	21,650	22,300	22,280	2.86	186	1M	25B
1404/10/22	21,270	21,270	21,820	21,660	2.22	97	423K	9B
1404/10/21	21,290	21,030	21,450	21,190	(1.99)	486	501K	11B
1404/10/20	21,450	21,450	22,200	21,620	(2.22)	711	3M	68B
1404/10/17	23,100	22,090	23,100	22,110	(2.9)	325	888K	20B
1404/10/16	22,670	21,820	22,890	22,770	2.43	266	1M	30B
1404/10/15	22,160	21,830	22,590	22,230	1.32	316	878K	20B
1404/10/14	21,940	21,940	21,940	21,940	(2.96)	109	453K	10B
1404/10/10	22,560	22,480	23,430	22,610	(2.42)	1,800	1M	29B
1404/10/09	23,170	23,170	23,180	23,170	(2.97)	661	2M	40B
1404/10/08	23,890	23,870	24,330	23,880	(2.93)	188	615K	15B
1404/10/07	24,410	24,320	25,180	24,600	(1.87)	914	2M	45B
1404/10/06	26,260	24,780	26,260	25,070	(1.84)	950	2M	47B
1404/10/03	25,400	25,300	25,570	25,540	2.86	346	1M	26B
1404/10/02	26,200	24,750	26,200	24,830	(2.67)	474	1M	35B
1404/10/01	26,500	25,450	26,500	25,510	(2.74)	436	2M	40B
1404/09/30	26,320	25,620	26,320	26,230	2.62	459	3M	74B
1404/09/29	25,560	25,560	25,560	25,560	2.98	54	818K	21B
1404/09/26	24,820	24,820	24,820	24,820	2.99	118	682K	17B
1404/09/25	24,120	23,910	24,120	24,100	2.90	486	4M	89B
1404/09/24	23,420	23,410	23,420	23,420	2.99	254	2M	47B
1404/09/23	22,890	22,260	22,940	22,740	2.06	275	842K	19B
1404/09/22	22,300	22,200	22,560	22,280	1.50	193	502K	11B
1404/09/19	22,080	21,770	22,350	21,950	0.37	201	323K	7B
1404/09/18	21,940	21,720	22,180	21,870	0.09	102	186K	4B
1404/09/17	22,090	21,570	22,100	21,850	(0.14)	404	392K	9B
1404/09/16	21,980	21,600	22,050	21,880	(0.05)	331	285K	6B
1404/09/15	22,170	21,640	22,170	21,890	0.64	195	414K	9B
1404/09/12	21,820	21,570	22,100	21,750	0.65	335	364K	8B
1404/09/11	21,780	21,560	21,780	21,610	0.14	476	289K	6B
1404/09/10	22,140	21,350	22,140	21,580	0.09	726	338K	7B
1404/09/09	21,640	21,390	22,110	21,560	(0.37)	526	480K	10B
1404/09/08	21,740	21,320	21,910	21,640	0.09	841	528K	11B
1404/09/05	21,910	21,170	21,910	21,620	(0.92)	181	361K	8B
1404/09/04	22,090	21,530	22,090	21,820	(0.59)	235	471K	10B
1404/09/02	22,180	21,680	22,190	21,950	0.0	548	461K	10B
1404/09/01	22,040	21,860	22,200	21,950	0.92	375	573K	13B
1404/08/28	22,030	21,570	22,030	21,750	0.23	617	570K	12B
1404/08/27	21,920	21,540	21,920	21,700	(0.14)	752	411K	9B
1404/08/26	22,000	21,510	22,120	21,730	(0.14)	364	285K	6B
1404/08/25	22,190	21,480	22,190	21,760	0.05	396	424K	9B
1404/08/24	21,830	21,530	21,900	21,750	0.05	858	366K	8B
1404/08/21	22,000	21,330	22,070	21,740	(0.09)	1,120	390K	8B
1404/08/20	22,440	21,470	22,450	21,760	(0.18)	749	304K	7B
1404/08/19	21,950	21,570	22,250	21,800	(0.46)	894	528K	12B
1404/08/18	22,490	21,470	22,630	21,900	(0.36)	908	1M	25B
1404/08/17	22,150	21,670	22,450	21,980	(0.32)	963	753K	17B
1404/08/14	22,160	21,960	22,260	22,050	0.92	497	622K	14B
1404/08/13	22,140	21,590	22,360	21,850	(1.18)	1,547	1M	28B
1404/08/12	22,480	21,970	22,570	22,110	0.64	314	549K	12B
1404/08/11	21,770	21,770	22,890	21,970	(2.09)	1,913	3M	60B
1404/08/10	22,420	22,420	22,950	22,440	(2.9)	207	1M	24B
1404/08/07	22,790	22,790	22,790	23,110	(1.62)	121	336K	8B
1404/08/06	23,810	23,460	23,950	23,490	(2.85)	151	672K	16B
1404/08/05	24,450	23,900	24,450	24,180	1.85	185	700K	17B
1404/08/04	22,910	22,910	24,310	23,740	0.55	729	5M	120B
1404/08/03	23,270	23,270	23,320	23,610	(1.54)	69	323K	8B
1404/07/30	24,320	23,910	24,330	23,980	1.48	88	358K	9B
1404/07/29	24,230	23,350	24,430	23,630	(1.83)	1,390	1M	27B
1404/07/28	24,760	23,780	24,760	24,070	0.12	421	588K	14B
1404/07/27	24,060	23,810	24,060	24,040	2.91	202	864K	21B
1404/07/26	23,380	23,050	23,400	23,360	2.82	105	704K	16B
1404/07/23	22,650	22,480	22,720	22,720	2.99	234	4M	89B
1404/07/22	22,070	21,720	22,070	22,060	2.94	159	2M	47B
1404/07/21	21,650	21,650	21,650	21,430	1.95	33	483K	10B
1404/07/20	20,980	20,960	21,060	21,020	2.79	100	697K	15B
1404/07/19	20,450	20,320	20,900	20,450	0.15	143	302K	6B
1404/07/16	20,000	19,920	20,870	20,420	(0.44)	463	835K	17B
1404/07/15	20,790	20,450	20,790	20,510	0.44	363	409K	8B
1404/07/14	20,500	20,280	20,880	20,420	(0.44)	625	527K	11B
1404/07/13	20,620	20,440	20,980	20,510	(0.58)	171	716K	15B
1404/07/12	20,820	20,400	21,350	20,630	(0.91)	465	975K	20B
1404/07/09	21,020	20,460	21,620	20,820	(1.0)	2,017	679K	14B
1404/07/08	22,040	20,760	22,040	21,030	(1.73)	600	558K	12B
1404/07/07	21,400	21,110	21,420	21,400	2.88	134	1M	29B
1404/07/06	21,110	20,970	21,110	20,800	1.46	96	365K	8B
1404/07/05	19,750	19,750	20,970	20,500	0.69	231	626K	13B
1404/07/02	20,170	20,170	20,170	20,360	(2.07)	1,047	483K	10B
1404/07/01	20,930	20,460	21,280	20,790	(0.19)	231	212K	4B
1404/06/31	21,020	20,440	21,180	20,830	(0.9)	1,442	466K	10B
1404/06/30	21,020	21,020	21,020	21,020	(2.95)	116	4M	75B
1404/06/29	21,070	21,070	21,070	21,660	(0.28)	11	60K	1B
1404/06/26	21,890	21,610	22,250	21,720	(2.47)	649	764K	17B
1404/06/25	22,840	22,160	22,840	22,270	(2.5)	558	703K	16B
1404/06/24	23,370	22,670	23,640	22,840	(2.27)	722	735K	17B
1404/06/23	23,400	23,020	23,590	23,370	0.34	298	598K	14B
1404/06/22	23,180	23,180	23,840	23,290	0.47	75	124K	3B
1404/06/18	23,750	22,730	23,750	23,180	0.52	365	897K	21B
1404/06/17	23,060	23,050	23,060	23,060	2.99	402	2M	50B
1404/06/16	22,150	21,890	22,810	22,390	1.08	509	856K	19B
1404/06/15	22,740	22,060	22,790	22,150	(2.59)	1,006	2M	34B
1404/06/12	22,770	22,470	22,770	22,740	(0.13)	135	95K	2B
1404/06/11	23,230	22,330	23,230	22,770	(0.7)	423	286K	6B
1404/06/09	22,240	22,240	23,230	22,930	0.04	82	59K	1B
1404/06/08	23,230	22,260	23,230	22,920	(0.09)	27	21K	470M
1404/06/05	22,810	22,470	22,810	22,940	(0.95)	88	207K	5B
1404/06/04	23,310	22,970	23,310	23,160	(0.17)	504	276K	6B
1404/06/03	23,370	22,870	23,370	23,200	(0.26)	384	242K	6B
1404/06/01	23,450	23,270	23,500	23,260	0.09	131	119K	3B
1404/05/29	23,440	23,140	23,540	23,240	0.04	112	181K	4B
1404/05/28	23,420	23,180	23,900	23,230	0.09	211	230K	5B
1404/05/27	23,300	23,210	23,500	23,210	0.0	25	19K	433M
1404/05/26	23,320	23,170	23,320	23,210	0.04	243	185K	4B
1404/05/25	23,060	23,060	24,240	23,200	(2.4)	1,340	1M	26B
1404/05/22	23,240	23,240	23,240	23,770	(0.75)	28	152K	4B
1404/05/21	23,410	23,410	23,410	23,950	(0.75)	37	155K	4B
1404/05/20	23,750	23,740	24,000	24,130	(1.39)	32	289K	7B
1404/05/19	24,010	23,750	24,170	24,470	(0.04)	29	12K	287M
1404/05/18	23,960	23,960	24,160	24,480	(0.89)	75	181K	4B
1404/05/15	24,170	24,170	24,180	24,700	(0.84)	49	158K	4B
1404/05/14	25,430	24,670	25,430	24,910	(2.04)	560	1M	25B
1404/05/13	25,240	25,240	25,980	25,430	(2.27)	828	1M	28B
1404/05/12	25,950	25,950	27,000	26,020	(2.73)	603	926K	24B
1404/05/11	26,750	26,750	26,750	26,750	(2.97)	93	2M	61B
1404/05/08	27,000	27,000	27,000	27,570	(0.93)	27	154K	4B
1404/05/07	27,240	27,240	27,240	27,830	(0.89)	26	151K	4B
1404/05/06	27,490	27,490	27,490	28,080	(0.92)	32	155K	4B
1404/05/05	28,340	28,330	28,340	28,340	(2.95)	635	540K	15B
1404/05/04	29,140	29,140	29,140	29,200	(2.8)	552	468K	14B
1404/05/01	30,020	30,020	30,020	30,040	(2.91)	540	457K	14B
1404/04/31	30,930	30,930	31,710	30,940	(2.95)	1,597	967K	30B
1404/04/30	32,170	31,710	32,170	31,880	0.06	161	120K	4B
1404/04/29	31,210	31,210	31,990	31,860	(0.13)	370	175K	6B
1404/04/28	32,890	31,600	32,890	31,900	(0.56)	442	301K	10B
1404/04/25	32,330	32,330	32,660	32,080	0.16	92	52K	2B
1404/04/24	31,940	31,790	32,860	32,030	0.22	282	214K	7B
1404/04/23	32,250	32,080	32,790	31,960	0.06	171	50K	2B
1404/04/22	32,120	31,760	32,340	31,940	0.47	459	273K	9B
1404/04/21	32,710	31,860	32,710	31,790	0.06	56	35K	1B
1404/04/18	31,160	31,160	31,160	31,770	(1.09)	76	167K	5B
1404/04/17	31,570	31,520	31,570	32,120	(1.14)	63	175K	6B
1404/04/16	31,570	31,570	33,000	32,490	(0.15)	168	76K	2B
1404/04/11	32,170	32,170	33,810	32,540	(1.87)	1,462	1M	35B
1404/04/10	32,560	32,560	32,560	33,160	(1.19)	35	164K	5B
1404/04/09	33,560	33,560	33,570	33,560	(2.98)	161	1M	44B
1404/04/08	34,590	34,590	34,590	34,590	(2.97)	36	458K	16B
1404/04/07	35,650	35,650	35,650	35,650	(2.99)	38	507K	18B
1404/03/21	36,780	36,440	37,440	36,750	(0.03)	292	88K	3B
1404/03/20	37,860	36,550	37,860	36,760	(0.03)	258	193K	7B
1404/03/19	37,820	36,690	37,840	36,770	(2.78)	621	786K	29B
1404/03/18	38,300	37,460	38,380	37,820	(1.15)	1,219	409K	15B
1404/03/17	39,220	38,060	39,600	38,260	(2.47)	1,695	839K	32B
1404/03/13	40,630	38,580	40,630	39,230	(0.58)	547	183K	7B
1404/03/12	39,480	39,170	40,240	39,460	(0.03)	110	102K	4B
1404/03/11	41,300	39,470	41,300	39,470	(3.0)	137	2M	71B
1404/03/10	42,380	40,680	42,380	40,690	(2.96)	123	664K	27B
1404/03/07	42,380	40,520	42,380	41,930	1.90	630	2M	66B
1404/03/06	41,150	41,150	41,150	41,150	2.98	45	410K	17B
1404/03/05	39,960	39,960	39,960	39,960	2.99	63	664K	27B
1404/03/04	38,800	38,200	38,800	38,800	3.00	186	2M	85B
1404/03/03	36,670	36,670	37,680	37,670	2.95	449	3M	95B
1404/02/31	37,390	36,480	38,490	36,590	(2.69)	740	716K	26B
1404/02/30	38,540	37,390	38,540	37,600	(2.44)	1,378	481K	18B
1404/02/29	39,600	38,430	39,600	38,540	(2.7)	633	565K	22B
1404/02/28	39,930	39,120	39,930	39,610	(0.85)	397	244K	10B
1404/02/27	40,330	39,330	40,330	39,950	(0.97)	584	191K	8B
1404/02/24	40,770	39,770	40,770	40,340	(1.1)	463	206K	8B
1404/02/23	41,000	40,310	41,000	40,790	(0.51)	330	205K	8B
1404/02/22	41,870	40,320	41,870	41,000	0.84	228	315K	13B
1404/02/21	40,860	39,640	40,860	40,660	(0.49)	61	87K	3B
1404/02/16	43,570	42,610	43,880	43,460	1.99	271	1M	43B
1404/02/15	43,500	42,320	43,580	42,610	0.21	173	432K	18B
1404/02/14	43,000	42,320	43,500	42,520	0.47	89	84K	4B
1404/02/13	42,100	41,640	43,530	42,320	(0.12)	914	557K	24B
1404/02/10	40,400	40,400	42,470	42,370	2.74	358	1M	55B
1404/02/09	39,940	39,940	42,000	41,240	0.17	161	238K	10B
1404/02/08	42,760	41,150	42,760	41,170	(2.95)	258	1M	51B
1404/02/07	43,020	41,550	43,020	42,420	(0.96)	82	149K	6B
1404/02/06	43,000	42,170	43,020	42,830	2.54	195	536K	23B
1404/02/03	41,280	41,280	43,590	41,770	(1.83)	289	755K	32B
1404/02/02	42,780	41,500	43,830	42,550	(0.54)	125	104K	4B
1404/02/01	42,800	41,450	42,800	42,780	2.94	174	777K	33B
1404/01/31	41,560	41,560	41,560	41,560	3.00	46	731K	30B
1404/01/30	40,340	40,300	40,350	40,350	2.99	86	710K	29B
1404/01/27	39,130	39,130	39,180	39,180	3.00	66	484K	19B
1404/01/26	38,300	37,520	38,310	38,040	(1.6)	77	536K	20B
1404/01/25	38,710	38,250	38,710	38,660	2.85	79	416K	16B
1404/01/24	37,590	37,590	37,590	37,590	2.99	64	417K	16B
1404/01/23	36,000	36,000	37,050	36,500	1.45	51	205K	8B
1404/01/20	36,830	36,680	36,830	35,980	0.62	72	89K	3B
1404/01/19	36,680	36,600	36,680	35,760	0.39	27	57K	2B
1404/01/18	35,800	35,500	36,570	35,620	0.06	66	63K	2B
1404/01/17	36,410	35,800	36,410	35,600	0.71	80	109K	4B
1404/01/16	35,780	34,760	35,780	35,350	1.76	247	481K	17B
1404/01/10	34,600	34,600	35,680	34,740	0.26	74	164K	6B
1404/01/09	35,160	34,110	35,490	34,650	(1.45)	166	644K	22B
1404/01/06	35,660	34,030	35,660	35,160	1.53	310	324K	11B
1404/01/05	33,900	33,820	35,790	34,630	(0.66)	188	302K	10B
1403/12/28	34,690	34,690	35,570	34,860	(2.52)	86	383K	13B
1403/12/27	36,240	34,280	36,250	35,760	1.59	175	337K	12B
1403/12/26	35,180	34,690	35,210	35,200	2.95	301	891K	31B
1403/12/25	33,600	33,600	34,190	34,190	2.98	60	512K	17B
1403/12/22	34,110	33,500	34,110	33,200	0.09	78	23K	779M
1403/12/21	34,200	32,400	34,200	33,170	(0.15)	33	40K	1B
1403/12/20	33,310	32,950	33,840	33,220	(2.18)	67	379K	13B
1403/12/19	33,310	33,310	35,340	33,960	(1.11)	164	165K	5B
1403/12/18	33,600	33,600	34,140	34,340	(0.84)	143	172K	6B
1403/12/15	33,900	33,630	33,900	34,630	(0.09)	31	11K	367M
1403/12/14	33,900	33,900	34,930	34,660	(0.8)	44	211K	7B
1403/12/13	34,940	34,940	35,000	34,940	(3.0)	55	471K	16B
1403/12/12	35,720	35,710	36,770	36,020	(2.15)	73	294K	11B
1403/12/11	36,990	36,300	36,990	36,810	(0.11)	68	81K	3B
1403/12/08	36,690	36,010	37,660	36,850	(0.16)	64	51K	2B
1403/12/07	36,700	36,210	37,490	36,910	(0.3)	67	129K	5B
1403/12/06	38,890	36,630	38,890	37,020	(1.96)	248	428K	16B
1403/12/05	36,130	36,130	38,350	37,760	1.40	724	346K	13B
1403/12/04	36,550	36,530	36,700	37,240	(1.09)	64	155K	6B
1403/12/01	37,130	36,860	37,770	37,650	(0.89)	114	133K	5B
1403/11/30	39,290	37,110	39,290	37,990	(0.42)	79	62K	2B
1403/11/29	38,150	38,150	38,230	38,150	(2.98)	607	888K	34B
1403/11/28	38,430	38,430	38,430	39,320	(0.73)	45	91K	3B
1403/11/27	38,680	38,680	38,680	39,610	(0.65)	55	82K	3B
1403/11/23	39,880	39,870	40,440	39,870	(2.99)	231	2M	87B
1403/11/21	41,100	41,100	42,360	41,100	(3.0)	323	2M	68B
1403/11/17	42,400	41,140	42,400	42,370	(0.05)	27	8K	326M
1403/11/16	41,130	41,130	42,940	42,390	(0.02)	34	13K	543M
1403/11/15	42,000	41,450	43,870	42,400	(0.77)	93	109K	5B
1403/11/14	41,680	41,500	42,680	42,730	(0.05)	43	22K	923M
1403/11/13	42,970	42,680	43,500	42,750	(2.82)	124	327K	14B
1403/11/10	45,300	43,100	45,300	43,990	(0.68)	93	211K	9B
1403/11/08	45,230	42,650	45,230	44,290	0.84	228	318K	14B
1403/11/07	43,920	43,800	43,920	43,920	2.98	95	631K	28B
1403/11/06	42,660	42,660	42,660	42,650	2.97	81	359K	15B
1403/11/03	41,420	41,410	41,420	41,420	2.98	106	384K	16B
1403/10/18	97,720	97,260	98,820	98,820	2.99	541	492K	49B
1403/10/17	93,380	93,380	96,180	95,950	2.75	218	166K	16B
1403/10/16	93,420	91,540	93,420	93,380	2.95	182	185K	17B
1403/10/15	90,880	88,550	91,850	90,700	1.70	73	511K	46B
1403/10/12	90,870	88,320	90,890	89,180	1.05	131	71K	6B
1403/10/11	90,450	86,500	90,510	88,250	0.42	198	126K	11B
1403/10/10	86,600	85,720	87,840	87,880	(0.55)	75	43K	4B
1403/10/09	87,100	87,100	91,110	88,370	(0.1)	62	49K	4B
1403/10/08	89,180	85,060	89,910	88,460	1.33	124	100K	9B
1403/10/05	85,050	85,050	88,800	87,300	0.58	67	92K	8B
1403/10/04	86,900	86,000	88,470	86,800	0.24	87	51K	4B
1403/10/03	84,200	84,200	87,500	86,590	0.13	54	72K	6B
1403/10/02	85,300	84,520	87,800	86,480	(0.75)	127	68K	6B
1403/10/01	84,190	84,190	89,350	87,130	0.41	66	49K	4B
1403/09/28	86,670	86,670	89,450	86,770	(2.89)	107	175K	15B
1403/09/27	88,800	88,360	88,900	89,350	(1.91)	106	112K	10B
1403/09/26	94,000	88,620	94,000	91,090	(0.3)	132	69K	6B
1403/09/25	91,680	86,340	91,680	91,360	2.64	299	308K	28B
1403/09/24	89,000	88,990	89,020	89,010	2.99	57	173K	15B
1403/09/21	85,150	85,030	87,070	86,430	(0.47)	71	47K	4B
1403/09/20	87,550	85,010	87,550	86,840	2.16	90	217K	19B
1403/09/19	83,400	83,400	87,360	85,000	0.20	60	71K	6B
1403/09/18	85,150	84,220	86,680	84,830	(2.29)	126	132K	11B
1403/09/17	87,060	85,010	89,000	86,820	(0.12)	39	17K	1B
1403/09/14	87,800	85,360	87,850	86,920	1.90	68	126K	11B
1403/09/13	85,810	85,020	87,160	85,300	0.79	205	54K	5B
1403/09/12	83,400	83,400	84,630	84,630	2.99	64	302K	26B
1403/09/11	80,840	80,840	83,500	82,170	(0.88)	359	87K	7B
1403/09/10	84,000	81,850	85,000	82,900	(0.07)	123	45K	4B
1403/09/07	84,000	80,840	84,200	82,960	(0.43)	89	50K	4B
1403/09/06	82,710	80,050	83,560	83,320	2.70	418	551K	46B
1403/09/05	80,980	79,070	81,350	81,130	2.71	321	843K	68B
1403/09/04	79,000	78,150	80,900	78,990	(0.78)	646	314K	25B
1403/09/03	77,290	77,290	81,790	79,610	(0.09)	103	38K	3B
1403/08/30	81,000	78,330	81,000	79,680	(1.33)	144	115K	9B
1403/08/29	81,980	81,150	82,710	80,750	0.52	146	57K	5B
1403/08/28	78,730	76,390	81,090	80,330	2.03	216	320K	26B
1403/08/27	79,490	77,000	79,490	78,730	2.01	116	247K	19B
1403/08/26	74,060	74,010	77,320	77,180	2.81	710	383K	30B
1403/08/23	74,060	73,710	76,920	75,070	(0.05)	163	85K	6B
1403/08/22	73,260	73,260	77,350	75,110	(0.45)	216	123K	9B
1403/08/21	77,500	74,560	77,500	75,450	0.27	241	84K	6B
1403/08/20	72,300	72,300	75,270	75,250	2.97	226	318K	24B
1403/08/19	74,620	71,940	74,620	73,080	0.87	330	167K	12B
1403/08/16	72,100	68,680	72,550	72,450	2.85	133	772K	56B
1403/08/15	67,800	67,700	70,570	70,440	2.80	71	301K	21B
1403/08/14	70,550	67,160	70,550	68,520	(0.12)	44	29K	2B
1403/08/13	67,250	67,250	67,300	68,600	(1.04)	114	75K	5B
1403/08/12	67,650	67,650	71,300	69,320	0.13	63	46K	3B
1403/08/09	68,330	67,870	71,950	69,230	(0.97)	54	176K	12B
1403/08/08	70,000	68,180	70,900	69,910	(0.29)	185	44K	3B
1403/08/07	70,510	68,860	70,510	70,110	2.41	497	350K	25B
1403/08/06	69,010	69,010	69,010	68,460	2.18	44	167K	12B
1403/08/05	67,000	66,990	67,000	67,000	3.00	37	239K	16B
1403/08/02	64,850	64,690	67,690	65,050	(2.46)	198	192K	12B
1403/08/01	65,150	64,810	66,000	66,690	(0.18)	65	16K	1B
1403/07/30	66,240	65,230	66,240	66,810	(0.03)	26	3K	215M
1403/07/29	68,500	65,200	68,810	66,830	0.03	68	34K	2B
1403/07/28	69,500	65,680	69,500	66,810	(1.33)	163	118K	8B
1403/07/25	65,750	65,750	69,670	67,710	(0.1)	185	50K	3B
1403/07/24	67,010	66,650	67,500	67,780	(1.35)	122	101K	7B
1403/07/23	67,040	67,000	69,950	68,710	0.31	607	156K	11B
1403/07/22	69,050	68,880	70,270	68,500	0.40	103	45K	3B
1403/07/21	68,010	68,010	70,090	68,230	0.07	30	19K	1B
1403/07/18	67,430	67,430	68,790	68,180	0.10	101	34K	2B
1403/07/17	67,600	67,600	68,960	68,110	(0.25)	414	183K	12B
1403/07/16	67,610	67,610	67,610	68,280	(0.01)	13	3K	218M
1403/07/15	67,620	67,620	67,620	68,290	(0.01)	11	3K	193M
1403/07/14	67,630	67,630	67,630	68,300	(0.01)	8	3K	179M
1403/07/11	68,310	68,310	68,310	68,310	(1.0)	1,214	232K	16B
1403/07/10	68,450	68,380	68,450	69,000	(0.1)	19	21K	1B
1403/07/09	69,060	69,060	70,440	69,070	(0.97)	68	647K	45B
1403/07/08	69,430	69,430	69,430	69,750	(0.54)	22	116K	8B
1403/07/07	69,440	69,440	69,440	70,130	(0.01)	8	2K	154M
1403/07/04	71,470	68,870	71,470	70,140	(0.14)	45	17K	1B
1403/07/03	71,000	69,650	71,340	70,240	1.09	105	117K	8B
1403/07/02	71,340	69,470	71,340	69,480	0.03	33	8K	526M
1403/07/01	71,300	68,990	71,300	69,460	0.01	210	48K	3B
1403/06/28	67,700	67,700	69,700	69,450	(0.17)	56	38K	3B
1403/06/27	69,950	69,650	71,350	69,570	0.27	282	77K	5B
1403/06/26	69,880	68,060	69,950	69,380	(0.39)	85	50K	3B
1403/06/25	69,100	68,290	70,000	69,650	(1.07)	94	105K	7B
1403/06/24	71,000	69,050	71,000	70,400	(0.72)	78	62K	4B
1403/06/21	70,320	70,310	71,510	70,910	0.14	371	110K	8B
1403/06/20	73,110	68,870	73,110	70,810	(0.25)	83	261K	18B
1403/06/19	70,460	70,140	71,370	70,990	2.44	302	421K	30B
1403/06/18	70,400	68,860	70,400	69,300	0.25	1,158	183K	13B
1403/06/17	70,100	68,990	70,100	69,130	1.02	671	163K	11B
1403/06/13	69,450	68,880	69,450	68,430	0.50	286	80K	6B
1403/06/11	68,100	67,920	68,100	68,090	1.98	619	268K	18B
1403/06/10	66,880	66,450	67,330	66,770	1.15	276	142K	10B
1403/06/07	66,300	65,150	67,050	66,010	(0.69)	127	139K	9B
1403/06/06	66,000	64,850	67,070	66,470	1.08	554	173K	12B
1403/06/05	66,760	65,830	66,760	65,760	0.46	327	67K	4B
1403/06/03	63,220	63,150	65,700	65,460	1.61	461	195K	13B
1403/05/31	64,420	64,380	64,420	64,420	1.99	75	316K	20B
1403/05/30	63,000	62,870	63,170	63,160	1.97	89	576K	36B
1403/05/29	63,130	61,410	63,140	61,940	0.05	51	42K	3B
1403/05/28	61,220	60,800	61,950	61,910	1.93	675	525K	33B
1403/05/27	60,750	59,250	60,750	60,740	1.98	361	312K	19B
1403/05/24	60,400	59,230	60,410	59,560	(0.43)	185	198K	12B
1403/05/23	59,610	59,280	59,650	59,820	(0.08)	59	31K	2B
1403/05/22	59,960	59,860	61,000	59,870	(0.98)	526	372K	22B
1403/05/21	59,960	59,960	60,790	60,460	(0.17)	47	46K	3B
1403/05/20	60,000	60,000	60,800	60,560	0.60	36	159K	10B
1403/05/16	60,040	59,490	60,550	60,200	0.18	327	124K	7B
1403/05/15	60,040	60,030	61,200	60,090	(0.89)	454	236K	14B
1403/05/14	60,190	60,190	61,000	60,630	(0.26)	147	73K	4B
1403/05/13	59,270	58,540	62,990	60,790	(2.25)	131	106K	6B
1403/05/10	59,250	59,250	64,500	62,190	(1.33)	130	60K	4B
1403/05/09	65,840	62,380	65,900	63,030	0.25	156	56K	4B
1403/05/08	63,030	62,000	64,000	62,870	(0.43)	440	262K	16B
1403/05/06	63,990	63,030	65,900	63,140	0.53	86	59K	4B
1403/05/03	63,000	62,510	65,790	62,810	1.11	80	166K	10B
1403/05/02	64,950	62,550	64,980	62,120	1.32	105	93K	6B
1403/05/01	62,490	59,250	62,510	61,310	3.95	151	265K	16B
1403/04/31	59,150	57,500	59,150	58,980	(0.24)	41	33K	2B
1403/04/30	58,120	58,120	62,600	59,120	0.0	44	28K	2B
1403/04/27	57,520	57,000	60,000	59,120	(0.89)	151	115K	7B
1403/04/24	57,110	57,110	60,710	59,650	0.20	157	109K	6B
1403/04/23	61,000	58,360	61,000	59,530	0.15	76	47K	3B
1403/04/17	65,300	65,300	68,800	65,940	1.57	132	111K	7B
1403/04/16	65,590	65,590	65,590	64,920	4.91	59	198K	13B
1403/04/13	59,900	59,900	63,000	61,880	0.24	43	38K	2B
1403/04/12	58,230	58,230	62,260	61,730	5.09	134	508K	31B
1403/04/11	58,140	58,130	59,270	58,740	(0.42)	79	85K	5B
1403/04/10	58,120	57,130	60,380	58,990	(0.15)	49	22K	1B
1403/04/09	57,700	57,700	61,690	59,080	0.12	60	50K	3B
1403/04/06	59,340	58,150	59,370	59,010	1.37	38	345K	20B
1403/04/04	57,100	57,100	59,000	58,210	0.09	97	89K	5B
1403/04/03	57,330	57,100	58,850	58,160	(0.17)	37	36K	2B
1403/04/02	57,560	57,210	58,780	58,260	(0.19)	80	40K	2B
1403/03/30	57,600	57,340	59,090	58,370	(0.24)	576	160K	9B
1403/03/29	57,810	57,410	59,690	58,510	(0.02)	33	31K	2B
1403/03/27	58,720	57,810	58,720	58,520	(0.34)	428	90K	5B
1403/03/26	57,630	57,630	59,700	58,720	(0.03)	36	26K	2B
1403/03/23	58,000	58,000	59,900	58,740	0.02	22	44K	3B
1403/03/22	59,540	59,000	59,540	58,730	0.60	40	78K	5B
1403/03/21	57,120	57,120	59,370	58,380	0.29	34	45K	3B
1403/03/20	58,000	57,080	58,990	58,210	(0.05)	29	13K	723M
1403/03/19	58,340	57,180	58,340	58,240	(0.17)	42	23K	1B
1403/03/16	58,990	58,100	59,450	58,340	0.0	41	15K	903M
1403/03/13	57,340	57,170	59,490	58,340	0.02	71	60K	3B
1403/03/12	59,460	57,150	59,460	58,330	0.05	69	69K	4B
1403/03/09	59,360	59,350	59,360	58,300	0.17	35	21K	1B
1403/03/08	56,590	56,590	58,870	58,200	0.83	48	123K	7B
1403/03/07	57,500	57,500	57,700	57,720	(1.62)	72	210K	12B
1403/03/06	60,290	57,970	60,290	58,670	(0.81)	55	101K	6B
1403/03/05	61,470	59,080	61,470	59,150	(1.87)	92	252K	15B
1403/03/01	61,450	59,050	61,450	60,280	0.05	40	15K	887M
1403/02/30	58,610	58,000	61,990	60,250	(0.76)	77	61K	4B
1403/02/29	58,600	58,600	64,680	60,710	0.0	61	23K	1B
1403/02/26	59,900	59,900	61,990	60,710	0.13	48	41K	3B
1403/02/25	63,370	60,000	65,860	60,630	(1.51)	86	315K	19B
1403/02/24	60,320	60,010	62,000	61,560	(0.26)	46	58K	4B
1403/02/23	60,850	60,850	61,750	61,720	(0.02)	26	28K	2B
1403/02/22	60,220	60,210	63,920	61,730	0.26	57	159K	10B
1403/02/19	62,740	61,000	62,950	61,570	(4.02)	181	392K	24B
1403/02/18	63,030	62,000	64,950	64,150	(2.37)	96	115K	7B
1403/02/17	66,190	64,030	66,190	65,710	(0.35)	71	71K	5B
1403/02/16	65,400	64,000	65,900	65,940	(0.09)	65	27K	2B
1403/02/12	66,380	65,310	66,380	66,000	(0.09)	61	54K	4B
1403/02/11	68,190	65,340	68,190	66,060	(0.23)	113	206K	14B
1403/02/10	68,440	65,650	68,440	66,210	(0.35)	136	119K	8B
1403/02/09	65,550	65,310	68,510	66,440	(0.23)	100	119K	8B
1403/02/08	66,000	65,860	68,300	66,590	(0.06)	110	142K	9B
1403/02/05	66,750	66,000	66,950	66,630	(0.66)	135	113K	7B
1403/02/04	67,200	66,010	68,290	67,070	(0.13)	48	27K	2B
1403/02/03	67,060	66,400	68,300	67,160	0.15	102	102K	7B
1403/02/02	68,000	66,000	68,390	67,060	0.43	130	167K	11B
1403/02/01	66,650	64,500	67,990	66,770	1.07	103	166K	11B
1403/01/29	66,660	66,100	66,670	66,060	0.08	40	17K	1B
1403/01/28	66,010	66,010	66,020	66,010	(0.99)	42	369K	24B
1403/01/27	65,610	65,610	66,930	66,670	0.60	117	228K	15B
1403/01/26	65,620	65,620	65,620	66,270	(0.02)	6	2K	124M
1403/01/25	68,750	64,900	68,750	66,280	(2.82)	352	470K	31B
1403/01/21	68,680	67,780	69,400	68,200	0.24	114	89K	6B
1403/01/20	68,450	68,360	69,700	68,040	0.41	49	63K	4B
1403/01/19	66,000	66,000	69,870	67,760	(0.15)	183	139K	9B
1403/01/18	69,940	65,390	69,940	67,860	(1.19)	120	90K	6B
1403/01/15	68,000	68,000	72,200	68,680	0.78	142	117K	8B
1403/01/14	68,000	66,700	68,650	68,150	(0.8)	146	164K	11B
1403/01/11	69,400	68,000	69,700	68,700	1.31	227	154K	11B
1403/01/08	68,000	67,670	68,260	67,810	0.07	185	182K	12B
1403/01/07	64,300	64,300	68,500	67,760	0.25	127	143K	10B
1403/01/06	69,490	66,300	69,490	67,590	2.97	209	356K	24B
1403/01/05	67,970	65,360	67,970	65,640	1.53	75	108K	7B
1402/12/28	64,500	64,500	66,820	64,650	0.89	69	76K	5B
1402/12/27	65,660	64,000	67,960	64,080	0.87	98	94K	6B
1402/12/26	64,000	63,000	64,050	63,530	(1.09)	222	356K	23B
1402/12/23	64,110	63,810	64,700	64,230	(0.51)	126	182K	12B
1402/12/22	63,500	63,500	65,000	64,560	(0.62)	91	127K	8B
1402/12/21	65,500	64,500	65,500	64,960	(2.4)	229	394K	26B
1402/12/20	65,500	64,530	66,000	66,560	(1.14)	104	80K	5B
1402/12/19	68,890	65,500	69,500	67,330	(0.3)	84	51K	3B
1402/12/16	67,490	65,000	68,690	67,530	5.19	259	314K	21B
1402/12/15	66,000	63,220	67,000	64,200	0.53	211	815K	52B
1402/12/14	64,000	63,000	65,000	63,860	(0.23)	62	83K	5B
1402/12/13	65,500	64,000	66,600	64,010	0.46	91	144K	9B
1402/12/12	61,000	61,000	65,480	63,720	4.08	162	286K	18B
1402/12/09	61,300	61,230	62,400	61,220	0.39	62	162K	10B
1402/12/08	61,990	60,210	61,990	60,980	(0.86)	97	170K	10B
1402/12/07	61,420	60,540	62,000	61,510	(0.79)	91	149K	9B
1402/12/05	62,580	61,360	64,350	62,000	(0.97)	147	184K	11B
1402/12/02	65,700	62,020	65,800	62,610	0.14	74	66K	4B
1402/12/01	64,990	62,000	64,990	62,520	(0.37)	56	99K	6B
1402/11/30	64,370	62,700	64,370	62,750	0.13	81	68K	4B
1402/11/29	62,710	61,470	64,190	62,670	(0.11)	107	187K	12B
1402/11/28	65,990	62,610	66,000	62,740	0.05	91	60K	4B
1402/11/25	62,630	62,600	64,980	62,710	(1.17)	168	255K	16B
1402/11/24	65,000	62,530	65,000	63,450	(3.38)	202	282K	18B
1402/11/23	65,730	65,090	67,180	65,670	(0.52)	229	176K	12B
1402/11/21	66,190	65,380	67,800	66,010	(0.09)	126	118K	8B
1402/11/18	69,270	65,400	69,270	66,070	(0.23)	499	377K	25B
1402/11/17	68,800	65,880	68,800	66,220	(0.62)	217	253K	17B
1402/11/16	69,920	65,340	69,920	66,630	(1.24)	227	197K	13B
1402/11/15	70,750	67,000	70,750	67,470	0.09	277	397K	27B
1402/11/14	65,050	65,050	70,510	67,410	0.36	367	358K	24B
1402/11/11	67,000	65,460	68,550	67,170	(2.51)	484	275K	18B
1402/11/10	71,070	68,560	73,000	68,900	(4.52)	830	1M	100B
1402/11/09	70,610	67,010	72,530	72,160	4.46	1,135	1M	101B
1402/11/08	67,700	66,510	69,200	69,080	4.81	1,134	2M	133B
1402/11/07	63,010	63,000	66,460	65,910	4.12	431	564K	37B
1402/11/04	63,990	63,000	65,750	63,300	0.27	189	99K	6B
1402/11/03	65,600	62,060	65,600	63,130	(2.82)	216	226K	14B
1402/11/02	67,600	63,500	67,600	64,960	0.42	511	590K	38B
1402/11/01	62,990	62,330	64,850	64,690	4.73	556	1M	93B
1402/10/30	62,110	61,230	63,000	61,770	(1.15)	262	456K	28B
1402/10/27	62,210	62,100	63,500	62,490	(0.06)	108	116K	7B
1402/10/26	63,000	62,230	63,400	62,530	0.30	411	349K	22B
1402/10/25	62,500	61,960	63,660	62,340	0.14	96	180K	11B
1402/10/24	63,900	60,740	63,900	62,250	(0.64)	192	223K	14B
1402/10/23	63,490	62,410	63,500	62,650	0.08	210	196K	12B
1402/10/20	62,510	62,460	63,650	62,600	0.06	314	792K	50B
1402/10/19	61,600	61,600	63,000	62,560	(0.4)	226	545K	34B
1402/10/18	62,510	62,510	63,990	62,810	(0.36)	317	662K	42B
1402/10/17	63,100	62,810	64,330	63,040	0.05	127	196K	12B
1402/10/16	62,500	61,540	63,500	63,010	(0.76)	196	204K	13B
1402/10/13	65,300	62,660	65,300	63,490	(0.24)	159	248K	16B
1402/10/12	63,180	62,930	64,290	63,640	(0.56)	134	108K	7B
1402/10/11	63,000	63,000	65,390	64,000	1.39	385	795K	51B
1402/10/10	64,330	62,900	65,000	63,120	(0.05)	109	196K	12B
1402/10/09	65,800	62,900	65,800	63,150	0.65	114	493K	31B
1402/10/06	62,000	62,000	63,500	62,740	(0.43)	85	180K	11B
1402/10/05	62,200	62,190	63,730	63,010	0.83	135	374K	24B
1402/10/04	61,400	61,400	63,000	62,490	(0.97)	177	177K	11B
1402/10/03	62,500	60,900	64,350	63,100	(0.27)	149	183K	12B
1402/10/02	63,850	62,720	63,850	63,270	(0.09)	130	106K	7B
1402/09/29	63,000	62,700	63,870	63,330	(0.36)	182	144K	9B
1402/09/28	63,730	62,780	64,600	63,560	(0.5)	217	158K	10B
1402/09/27	62,560	62,560	64,710	63,880	3.65	323	315K	20B
1402/09/25	60,250	59,380	62,230	61,630	3.98	239	444K	27B
1402/09/22	59,100	58,810	60,500	59,270	0.42	186	478K	28B
1402/09/21	59,000	58,550	59,350	59,020	0.55	108	251K	15B
1402/09/20	58,200	58,100	59,200	58,700	0.12	97	149K	9B
1402/09/19	58,440	57,130	59,530	58,630	0.19	183	125K	7B
1402/09/18	58,700	58,500	59,380	58,520	0.58	104	121K	7B
1402/09/15	58,620	57,810	58,940	58,180	0.14	63	113K	7B
1402/09/14	57,760	57,490	58,940	58,100	(0.43)	189	255K	15B
1402/09/13	58,000	57,000	59,660	58,350	0.14	130	93K	5B
1402/09/12	58,490	57,250	58,940	58,270	(1.19)	232	216K	13B
1402/09/11	58,970	57,200	59,390	58,970	0.51	226	341K	20B
1402/09/08	58,780	58,280	59,480	58,670	0.48	167	394K	23B
1402/09/07	55,700	55,700	58,770	58,390	4.31	353	1M	87B
1402/09/06	56,120	55,610	57,350	55,980	0.04	109	62K	3B
1402/09/05	55,880	55,850	56,400	55,960	0.13	131	82K	5B
1402/09/04	55,120	55,090	56,790	55,890	(0.11)	103	89K	5B
1402/09/01	57,000	55,530	57,000	55,950	(0.02)	102	70K	4B
1402/08/30	57,200	55,500	57,200	55,960	(0.02)	68	81K	5B
1402/08/29	56,030	55,440	56,100	55,970	(0.11)	100	75K	4B
1402/08/28	55,830	55,150	57,000	56,030	(0.32)	159	186K	10B
1402/08/27	56,110	55,300	57,780	56,210	0.41	148	155K	9B
1402/08/24	56,590	55,300	57,500	55,980	0.94	92	117K	7B
1402/08/23	56,300	55,060	56,300	55,460	(0.04)	61	67K	4B
1402/08/22	55,800	55,120	57,000	55,480	0.13	73	101K	6B
1402/08/21	56,840	55,610	56,850	55,410	0.16	40	42K	2B
1402/08/20	55,900	55,640	57,150	55,320	0.24	64	46K	3B
1402/08/17	57,470	56,000	57,470	55,190	0.71	63	57K	3B
1402/08/16	54,100	54,100	56,870	54,800	1.16	62	113K	6B
1402/08/15	55,210	54,700	55,400	54,170	0.39	49	54K	3B
1402/08/14	53,500	53,500	55,800	53,960	0.63	57	59K	3B
1402/08/13	54,160	54,160	55,770	53,620	0.87	54	76K	4B
1402/08/10	53,000	52,310	54,100	53,160	0.21	57	65K	4B
1402/08/09	53,340	52,010	54,000	53,050	0.0	94	109K	6B
1402/08/08	53,500	53,390	54,850	53,050	0.74	55	104K	6B
1402/08/07	52,260	52,260	54,500	52,660	0.77	49	76K	4B
1402/08/06	52,100	52,070	53,290	52,260	(4.65)	109	312K	16B
1402/08/03	55,200	54,300	56,150	54,810	0.13	102	180K	10B
1402/08/02	55,050	54,190	57,040	54,740	(4.03)	111	383K	21B
1402/08/01	57,160	56,380	57,880	57,040	(1.72)	599	314K	18B
1402/07/30	58,520	57,260	59,200	58,040	(0.03)	150	170K	10B
1402/07/29	56,970	56,970	59,250	58,060	(0.03)	57	84K	5B
1402/07/26	56,100	56,100	58,750	58,080	(0.43)	171	65K	4B
1402/07/25	58,550	57,690	59,500	58,330	(0.22)	164	74K	4B
1402/07/24	57,800	56,800	59,220	58,460	(0.22)	166	142K	8B
1402/07/23	58,200	57,680	60,950	58,590	0.34	138	99K	6B
1402/07/22	58,800	57,400	59,000	58,390	(0.29)	132	59K	3B
1402/07/19	59,740	57,090	60,050	58,560	(0.64)	309	181K	11B
1402/07/18	55,000	55,000	59,070	58,940	4.76	365	2M	99B
1402/07/17	55,400	55,010	56,900	56,260	(0.14)	49	40K	2B
1402/07/16	57,000	54,700	57,500	56,340	(0.88)	88	99K	5B
1402/07/15	56,310	55,920	57,600	56,840	(0.3)	177	119K	7B
1402/07/12	57,550	56,380	57,550	57,010	0.0	63	75K	4B
1402/07/10	57,220	56,400	57,810	57,010	(0.14)	246	197K	11B
1402/07/09	58,000	55,000	58,000	57,090	(0.16)	60	42K	2B
1402/07/08	58,500	56,570	58,500	57,180	0.02	112	54K	3B
1402/07/05	58,480	56,740	58,480	57,170	(0.03)	100	99K	6B
1402/07/04	57,900	56,940	57,900	57,190	(0.02)	81	77K	4B
1402/07/03	58,680	56,850	58,690	57,200	0.0	135	109K	6B
1402/07/01	56,500	56,500	57,770	57,200	(0.23)	96	158K	9B
1402/06/29	57,920	56,420	57,920	57,330	(0.03)	67	63K	4B
1402/06/28	57,000	57,000	58,100	57,350	0.09	86	33K	2B
1402/06/27	58,500	56,970	58,500	57,300	0.0	121	85K	5B
1402/06/26	57,590	55,560	58,890	57,300	0.21	138	140K	8B
1402/06/22	57,770	56,410	57,770	57,180	0.99	205	338K	19B
1402/06/21	57,800	56,250	57,800	56,620	0.73	164	165K	9B
1402/06/20	57,100	55,250	57,100	56,210	(1.52)	319	299K	17B
1402/06/19	58,800	55,960	58,880	57,080	(1.7)	526	493K	28B
1402/06/18	56,320	56,000	58,090	58,070	4.95	771	3M	184B
1402/06/14	55,150	55,150	56,000	55,330	0.38	98	75K	4B
1402/06/13	54,100	54,100	55,900	55,120	0.09	41	31K	2B
1402/06/12	55,950	54,530	55,950	55,070	0.71	179	239K	13B
1402/06/11	55,970	54,500	55,970	54,680	0.74	99	95K	5B
1402/06/08	54,000	54,000	55,500	54,280	0.11	49	39K	2B
1402/06/07	54,270	54,040	55,690	54,220	0.33	125	92K	5B
1402/06/06	54,970	53,670	54,990	54,040	0.75	136	115K	6B
1402/06/05	55,750	52,380	55,750	53,640	0.92	70	109K	6B
1402/06/04	55,490	53,250	55,490	53,150	0.55	50	43K	2B
1402/06/01	53,160	52,810	54,380	52,860	0.09	43	28K	1B
1402/05/31	53,790	52,200	54,700	52,810	(0.02)	60	65K	3B
1402/05/30	52,120	52,060	53,820	52,820	0.09	148	57K	3B
1402/05/29	52,410	52,050	52,970	52,770	(0.08)	61	35K	2B
1402/05/28	54,100	52,640	54,150	52,810	0.09	88	115K	6B
1402/05/25	52,300	52,300	53,540	52,760	0.09	63	64K	3B
1402/05/24	53,510	52,240	53,510	52,710	0.04	43	83K	4B
1402/05/23	52,230	52,230	53,680	52,690	0.0	27	24K	1B
1402/05/22	52,220	52,220	53,250	52,690	(0.3)	108	125K	7B
1402/05/21	52,550	52,550	53,470	52,850	(0.11)	71	113K	6B
1402/05/18	52,540	52,540	54,000	52,910	0.30	61	59K	3B
1402/05/17	53,450	53,000	53,450	52,750	0.08	23	31K	2B
1402/05/16	52,650	52,650	53,650	52,710	0.34	46	102K	5B
1402/05/15	52,000	52,000	53,970	52,530	(0.59)	157	286K	15B
1402/05/14	53,650	53,650	54,490	52,840	0.46	83	51K	3B
1402/05/10	51,920	51,920	53,740	52,600	0.08	55	49K	3B
1402/05/09	52,040	51,500	53,200	52,560	0.0	44	23K	1B
1402/05/08	52,570	51,810	53,780	52,560	(0.04)	121	274K	14B
1402/05/07	53,730	51,510	53,730	52,580	(0.85)	98	131K	7B
1402/05/04	52,880	51,850	54,450	53,030	(0.32)	238	138K	7B
1402/05/03	53,300	52,820	54,000	53,200	0.0	39	17K	925M
1402/05/02	51,650	51,650	54,000	53,200	(0.45)	100	147K	8B
1402/05/01	51,360	51,210	54,700	53,440	(0.35)	91	66K	3B
1402/04/31	56,000	52,500	56,000	53,630	0.13	116	78K	4B
1402/04/28	54,470	52,610	55,500	53,560	0.39	137	59K	3B
1402/04/27	55,310	53,000	55,310	53,350	0.26	69	87K	5B
1402/04/26	56,890	53,130	56,890	53,210	(4.85)	132	417K	22B
1402/04/25	54,500	54,000	55,550	55,920	(0.87)	62	64K	4B
1402/04/24	57,600	54,820	58,930	56,410	(0.14)	90	76K	4B
1402/04/21	56,650	54,110	57,900	56,490	(0.28)	104	100K	6B
1402/04/19	58,380	55,860	58,380	56,650	(1.13)	187	155K	9B
1402/04/18	59,090	56,000	59,090	57,300	1.81	122	157K	9B
1402/04/17	57,790	55,500	58,000	56,280	0.0	86	73K	4B
1402/04/14	56,800	54,610	57,890	56,280	1.72	141	221K	12B
1402/04/13	52,750	52,510	56,800	55,330	0.56	150	273K	15B
1402/04/12	56,080	54,010	56,080	55,020	(0.05)	71	40K	2B
1402/04/11	56,400	53,370	56,400	55,050	(0.34)	93	78K	4B
1402/04/10	52,240	51,200	56,400	55,240	2.83	183	444K	25B
1402/04/07	55,850	52,800	55,850	53,720	(0.17)	94	100K	5B
1402/04/06	53,150	52,660	54,880	53,810	(2.92)	126	200K	11B
1402/04/05	53,550	53,520	56,370	55,430	(0.43)	83	84K	5B
1402/04/04	55,000	53,500	57,110	55,670	2.30	189	445K	25B
1402/04/03	55,980	52,250	55,980	54,420	(0.37)	80	52K	3B
1402/03/31	54,580	53,030	55,990	54,620	2.11	152	689K	38B
1402/03/30	55,000	53,000	55,350	53,490	(0.89)	182	386K	21B
1402/03/29	51,210	51,210	55,640	53,970	1.81	122	272K	15B
1402/03/28	53,000	51,960	53,640	53,010	(0.06)	59	39K	2B
1402/03/27	53,970	50,000	54,900	53,040	1.41	169	297K	16B
1402/03/24	53,890	51,410	54,700	52,300	0.36	72	55K	3B
1402/03/23	50,670	49,740	52,450	52,110	(0.44)	83	89K	5B
1402/03/22	54,590	51,360	54,590	52,340	(3.18)	151	193K	10B
1402/03/21	51,300	51,000	54,480	54,060	3.76	180	375K	20B
1402/03/20	54,380	50,620	54,380	52,100	(2.21)	155	139K	7B
1402/03/17	53,100	52,000	55,000	53,280	(0.67)	116	119K	6B
1402/03/16	53,510	53,200	55,250	53,640	(0.22)	107	187K	10B
1402/03/13	56,290	52,700	56,290	53,760	(0.17)	110	71K	4B
1402/03/10	57,420	53,080	57,420	53,850	(1.97)	264	541K	29B
1402/03/09	52,650	52,650	56,330	54,930	0.20	104	97K	5B
1402/03/08	56,220	54,000	56,760	54,820	1.41	134	138K	8B
1402/03/07	56,870	53,980	58,290	54,060	(4.86)	253	335K	18B
1402/03/06	56,410	56,200	58,790	56,820	1.32	307	655K	37B
1402/03/03	54,000	54,000	56,330	56,080	4.53	269	419K	23B
1402/03/02	52,710	52,710	55,110	53,650	2.19	149	197K	11B
1402/03/01	54,000	51,250	54,000	52,500	(0.21)	127	90K	5B
1402/02/31	51,150	51,150	53,800	52,610	(1.13)	150	308K	16B
1402/02/30	52,780	52,000	55,590	53,210	0.0	137	131K	7B
1402/02/27	54,730	53,410	54,730	53,210	1.97	136	138K	7B
1402/02/25	54,720	51,050	54,720	52,180	(2.88)	306	371K	19B
1402/02/24	51,300	51,300	56,620	53,730	(0.37)	288	343K	18B
1402/02/23	53,920	53,920	54,990	53,930	(4.97)	301	3M	136B
1402/02/17	64,040	60,840	64,040	61,750	(3.58)	161	378K	23B
1402/02/13	66,400	63,000	66,400	64,040	0.82	462	704K	45B
1402/02/12	61,030	61,030	63,700	63,520	4.70	546	2M	97B
1402/02/11	60,450	58,500	61,010	60,670	4.41	375	1M	77B
1402/02/10	58,120	57,000	58,120	58,110	4.97	634	3M	175B
1402/02/09	55,190	54,100	55,380	55,360	4.95	392	3M	164B
1402/02/06	51,000	50,930	53,880	52,750	0.15	298	258K	14B
1402/02/05	52,270	52,020	53,450	52,670	0.02	375	479K	25B
1402/02/04	52,560	51,670	53,950	52,660	(0.43)	370	218K	11B
1402/01/30	53,690	52,110	53,900	52,890	(0.58)	264	220K	12B
1402/01/29	51,610	51,610	54,900	53,200	(1.79)	989	646K	34B
1402/01/28	56,380	52,120	56,380	54,170	(1.04)	252	245K	13B
1402/01/27	56,980	53,040	56,980	54,740	(0.38)	278	222K	12B
1402/01/26	52,740	52,740	55,330	54,950	4.27	266	416K	23B
1402/01/22	51,440	50,050	54,180	52,700	2.01	212	386K	20B
1402/01/21	53,410	50,610	53,440	51,660	1.49	361	856K	44B
1402/01/20	50,890	49,800	51,240	50,900	4.30	277	338K	17B
1402/01/19	45,500	45,500	48,940	48,800	4.70	270	935K	46B
1402/01/16	44,310	44,310	47,490	46,610	1.99	216	321K	15B
1402/01/15	45,200	44,200	46,970	45,700	0.71	199	290K	13B
1402/01/14	46,230	43,350	46,350	45,380	0.27	211	521K	24B
1402/01/09	46,390	44,020	46,390	45,260	2.42	286	414K	19B
1402/01/08	44,150	44,000	44,190	44,190	4.99	220	729K	32B
1402/01/05	43,580	41,830	43,580	42,090	0.10	112	205K	9B
1401/12/28	41,490	41,400	42,800	42,050	2.36	197	2M	69B
1401/12/27	40,100	40,100	41,500	41,080	3.32	270	632K	26B
1401/12/24	41,010	38,500	41,010	39,760	1.53	238	449K	18B
1401/12/23	39,990	37,960	40,120	39,160	1.50	338	415K	16B
1401/12/22	37,850	37,820	39,440	38,580	(1.1)	194	200K	8B
1401/12/21	39,060	38,040	39,060	39,010	(0.61)	90	83K	3B
1401/12/20	39,050	38,000	40,000	39,250	(0.58)	262	219K	9B
1401/12/16	40,450	38,900	40,490	39,480	(0.5)	141	224K	9B
1401/12/15	38,710	38,710	40,200	39,680	1.77	161	457K	18B
1401/12/14	39,600	38,510	39,600	38,990	0.96	167	562K	22B
1401/12/13	37,200	37,200	40,000	38,620	(0.44)	206	295K	11B
1401/12/10	37,370	37,370	39,100	38,790	(0.77)	167	130K	5B
1401/12/09	39,550	38,760	39,550	39,090	(0.23)	232	166K	6B
1401/12/08	40,950	39,000	40,950	39,180	(4.56)	313	913K	36B
1401/12/07	42,600	39,400	42,720	41,050	0.02	420	863K	35B
1401/12/06	39,800	38,000	41,130	41,040	4.75	384	1M	54B
1401/12/03	39,560	38,150	39,900	39,180	1.29	187	607K	24B
1401/12/02	36,700	36,700	38,720	38,680	4.88	156	675K	26B
1401/12/01	37,000	36,000	37,720	36,880	2.56	115	291K	11B
1401/11/30	35,000	35,000	36,670	35,960	(0.17)	103	167K	6B
1401/11/26	34,770	34,770	36,150	36,020	(0.36)	103	91K	3B
1401/11/25	36,890	35,380	36,980	36,150	0.03	110	69K	2B
1401/11/24	36,130	36,130	37,130	36,140	0.28	95	92K	3B
1401/11/23	35,010	35,010	36,530	36,040	0.03	122	136K	5B
1401/11/19	37,070	35,440	37,070	36,030	(0.17)	120	283K	10B
1401/11/18	37,850	35,930	37,850	36,090	0.11	138	398K	14B
1401/11/17	37,260	35,120	37,260	36,050	(0.58)	130	360K	13B
1401/11/16	37,500	35,340	37,500	36,260	(2.47)	207	277K	10B
1401/11/12	39,000	37,050	39,000	37,180	(4.69)	305	1M	40B
1401/11/05	40,330	38,120	40,330	39,010	(1.96)	195	230K	9B
1401/11/04	39,040	38,580	40,330	39,790	1.92	311	1M	50B
1401/11/03	39,600	38,120	39,600	39,040	0.51	238	341K	13B
1401/11/02	39,480	37,800	39,600	38,840	(0.59)	187	176K	7B
1401/11/01	39,600	37,920	39,600	39,070	1.96	398	696K	27B
1401/10/28	39,640	38,090	39,640	38,320	(0.93)	409	541K	21B
1401/10/27	39,110	38,400	39,690	38,680	(0.33)	476	873K	34B
1401/10/26	39,670	38,570	39,940	38,810	(1.25)	684	1M	47B
1401/10/24	37,870	37,870	39,920	39,300	(1.28)	174	311K	12B
1401/10/21	41,600	39,300	41,600	39,810	(2.19)	247	873K	35B
1401/10/20	42,690	40,000	42,690	40,700	0.02	157	259K	11B
1401/10/19	40,970	38,300	41,230	40,690	3.62	333	2M	67B
1401/10/18	39,300	38,010	40,890	39,270	0.82	401	729K	29B
1401/10/17	38,010	38,010	39,790	38,950	0.85	245	1M	39B
1401/10/14	38,380	37,500	39,100	38,620	(1.61)	173	317K	12B
1401/10/13	38,390	37,010	39,420	39,250	4.53	382	2M	68B
1401/10/12	36,000	35,710	37,610	37,550	4.83	339	2M	80B
1401/10/11	36,000	35,160	37,000	35,820	0.06	173	328K	12B
1401/10/10	34,170	34,170	37,150	35,800	(0.33)	199	474K	17B
1401/10/07	35,310	34,000	36,250	35,920	4.03	255	2M	65B
1401/10/05	32,600	32,600	35,450	34,530	1.29	149	443K	15B
1401/10/04	34,690	33,720	34,900	34,090	(0.55)	223	1M	36B
1401/10/03	33,670	33,100	34,690	34,280	3.75	258	928K	32B
1401/09/30	33,480	32,940	33,600	33,040	0.15	135	580K	19B
1401/09/29	33,030	32,540	33,480	32,990	0.89	169	301K	10B
1401/09/28	33,220	32,500	33,220	32,700	0.21	161	197K	6B
1401/09/27	33,240	32,450	33,580	32,630	(0.34)	471	1M	39B
1401/09/26	33,470	32,600	33,470	32,740	(0.58)	350	491K	16B
1401/09/23	32,500	32,400	33,680	32,930	(0.48)	209	320K	11B
1401/09/22	33,090	32,570	33,810	33,090	0.55	151	339K	11B
1401/09/21	32,380	32,380	33,990	32,910	(0.66)	185	670K	22B
1401/09/20	32,400	32,400	33,530	33,130	(0.15)	47	100K	3B
1401/09/19	34,880	32,520	34,880	33,180	(2.04)	120	353K	12B
1401/09/16	34,500	33,070	34,750	33,870	1.01	116	358K	12B
1401/09/15	32,740	32,580	34,650	33,530	0.06	150	236K	8B
1401/09/14	32,700	32,700	33,690	33,510	(0.12)	48	58K	2B
1401/09/13	33,980	33,000	33,990	33,550	(0.65)	88	182K	6B
1401/09/12	34,150	32,460	34,160	33,770	(0.91)	113	171K	6B
1401/09/09	34,200	33,600	34,560	34,080	(0.41)	91	196K	7B
1401/09/08	34,380	33,000	34,880	34,220	3.01	236	524K	18B
1401/09/07	33,300	32,500	33,990	33,220	(2.41)	192	420K	14B
1401/09/06	34,390	33,380	34,400	34,040	3.78	232	470K	16B
1401/09/05	31,200	30,210	33,320	32,800	3.34	269	720K	24B
1401/09/02	30,210	30,210	32,030	31,740	4.03	205	577K	18B
1401/09/01	31,300	30,070	31,300	30,510	0.69	102	292K	9B
1401/08/30	31,700	30,140	31,700	30,300	0.26	77	140K	4B
1401/08/29	30,940	30,000	30,940	30,220	0.03	58	69K	2B
1401/08/28	30,480	30,180	30,570	30,210	(4.88)	108	545K	16B
1401/08/25	32,840	31,650	32,840	31,760	0.28	69	105K	3B
1401/08/24	31,700	30,940	32,500	31,670	(0.03)	63	71K	2B
1401/08/23	32,950	30,700	32,950	31,680	(0.28)	62	51K	2B
1401/08/22	31,000	30,360	31,580	31,770	(0.53)	99	90K	3B
1401/08/21	32,680	31,000	32,680	31,940	(1.63)	155	254K	8B
1401/08/18	31,550	31,000	32,690	32,470	4.27	189	585K	19B
1401/08/17	30,000	30,000	31,150	31,140	4.95	191	1M	45B
1401/08/16	29,350	29,050	29,770	29,670	4.62	89	527K	16B
1401/08/15	28,010	28,000	29,500	28,360	0.18	61	162K	5B
1401/08/14	26,930	26,900	28,780	28,310	3.28	140	454K	13B
1401/08/11	26,800	26,800	28,300	27,410	0.0	35	36K	977M
1401/08/10	27,980	27,570	28,480	27,410	0.11	26	27K	754M
1401/08/09	26,400	26,400	28,260	27,380	0.11	54	81K	2B
1401/08/08	26,520	26,320	27,960	27,350	(0.04)	55	163K	4B
1401/08/07	26,130	26,130	27,000	27,360	(0.47)	45	82K	2B
1401/08/04	26,950	26,430	27,300	27,490	(1.19)	67	150K	4B
1401/08/03	27,020	26,700	27,580	27,820	(0.68)	52	151K	4B
1401/08/02	27,570	27,560	27,660	28,010	(0.07)	28	29K	799M
1401/08/01	27,000	27,000	28,290	28,030	(0.25)	34	107K	3B
1401/07/30	28,450	27,520	28,490	28,100	(0.14)	54	60K	2B
1401/07/27	27,400	27,350	28,360	28,140	(0.14)	55	61K	2B
1401/07/26	27,160	27,160	28,380	28,180	(0.07)	56	68K	2B
1401/07/25	28,630	27,290	28,630	28,200	(0.14)	45	33K	912M
1401/07/24	27,970	27,450	28,660	28,240	0.0	46	80K	2B
1401/07/23	28,900	27,920	29,340	28,240	(3.81)	153	696K	20B
1401/07/20	29,050	28,920	29,800	29,360	(0.03)	42	60K	2B
1401/07/19	29,620	29,140	30,000	29,370	0.24	71	93K	3B
1401/07/18	28,310	28,310	29,290	29,300	(0.37)	49	71K	2B
1401/07/17	28,920	28,250	28,930	29,410	(1.04)	47	120K	3B
1401/07/16	30,090	28,660	30,090	29,720	(0.34)	46	109K	3B
1401/07/12	30,150	29,350	30,150	29,820	0.0	24	28K	823M
1401/07/11	29,910	28,600	29,920	29,820	(0.17)	67	46K	1B
1401/07/10	29,660	29,270	30,400	29,870	(0.13)	95	174K	5B
1401/07/09	29,880	29,670	30,990	29,910	(4.23)	105	417K	12B
1401/07/06	31,470	31,470	32,200	31,230	0.26	37	67K	2B
1401/07/04	30,010	30,010	31,470	31,150	(0.19)	68	90K	3B
1401/07/02	30,350	29,930	31,480	31,210	(0.73)	82	104K	3B
1401/06/30	31,400	30,500	31,400	31,440	(1.29)	62	150K	5B
1401/06/29	31,120	31,000	32,000	31,850	(0.28)	47	70K	2B
1401/06/28	31,910	31,500	32,300	31,940	0.0	45	71K	2B
1401/06/27	31,700	30,800	31,980	31,940	(0.41)	36	76K	2B
1401/06/23	32,050	31,110	32,200	32,070	(0.25)	54	57K	2B
1401/06/22	32,500	31,000	32,500	32,150	(0.37)	74	103K	3B
1401/06/21	32,150	31,440	32,150	32,270	(0.09)	41	28K	886M
1401/06/20	32,540	32,270	32,900	32,300	(4.89)	165	714K	23B
1401/06/19	34,870	32,700	34,890	33,960	(0.64)	82	133K	4B
1401/06/16	35,450	33,670	35,450	34,180	(0.35)	107	335K	11B
1401/06/15	34,750	33,920	35,180	34,300	0.15	109	378K	13B
1401/06/14	34,220	33,600	35,000	34,250	1.12	98	350K	12B
1401/06/13	33,900	33,010	34,740	33,870	0.77	102	309K	10B
1401/06/12	34,290	33,020	34,290	33,610	(0.15)	76	113K	4B
1401/06/09	33,030	33,030	34,470	33,660	(0.12)	55	126K	4B
1401/06/08	34,450	33,100	34,800	33,700	(0.15)	147	725K	24B
1401/06/07	34,200	33,340	34,320	33,750	0.54	60	165K	6B
1401/06/06	34,000	33,330	34,490	33,570	0.39	98	365K	12B
1401/06/05	33,600	33,020	34,000	33,440	0.45	127	558K	19B
1401/06/02	33,700	32,300	33,800	33,290	0.18	90	180K	6B
1401/06/01	34,480	33,000	34,480	33,230	0.61	82	244K	8B
1401/05/31	32,990	32,500	33,750	33,030	1.01	91	279K	9B
1401/05/30	32,690	31,560	33,100	32,700	0.0	92	206K	7B
1401/05/29	33,300	31,770	33,300	32,700	(0.12)	171	862K	28B
1401/05/26	30,550	30,550	33,030	32,740	4.07	257	869K	28B
1401/05/25	31,500	30,900	32,250	31,460	2.04	176	436K	14B
1401/05/24	31,170	29,550	31,970	30,830	0.85	180	330K	10B
1401/05/23	31,300	29,770	31,300	30,570	(0.2)	80	98K	3B
1401/05/22	29,240	29,240	31,450	30,630	0.59	116	274K	8B
1401/05/19	31,170	29,560	31,170	30,450	(1.77)	165	246K	7B
1401/05/18	31,000	30,060	31,960	31,000	(0.19)	190	262K	8B
1401/05/15	30,700	30,280	31,090	31,060	4.90	225	561K	17B
1401/05/12	30,010	30,010	30,700	29,610	0.27	43	51K	2B
1401/05/11	29,010	29,010	30,870	29,530	0.27	46	55K	2B
1401/05/10	28,520	28,520	29,770	29,450	(0.24)	67	81K	2B
1401/05/09	29,950	28,480	29,950	29,520	(0.4)	67	93K	3B
1401/05/08	30,750	29,220	30,750	29,640	(0.03)	61	82K	2B
1401/05/05	29,110	29,110	30,200	29,650	0.20	78	92K	3B
1401/05/04	28,300	28,300	29,750	29,590	(0.34)	68	99K	3B
1401/05/03	29,510	28,780	29,760	29,690	(1.98)	110	260K	8B
1401/05/02	30,150	29,830	30,920	30,290	(0.3)	78	158K	5B
1401/05/01	30,000	30,000	30,830	30,380	(0.2)	76	156K	5B
1401/04/29	30,010	30,010	31,280	30,440	0.13	48	61K	2B
1401/04/28	30,800	29,800	31,000	30,400	0.46	84	272K	8B
1401/04/26	29,310	29,310	30,600	30,260	(1.21)	91	267K	8B
1401/04/25	29,810	29,500	31,860	30,630	(0.62)	126	111K	3B
1401/04/22	31,870	30,380	31,870	30,820	(0.55)	100	243K	7B
1401/04/21	30,460	29,790	30,980	30,990	(1.15)	101	155K	5B
1401/04/20	31,150	30,490	31,310	31,350	(1.48)	105	234K	7B
1401/04/18	31,850	31,170	32,170	31,820	(1.52)	131	220K	7B
1401/04/15	32,390	32,120	33,380	32,310	(4.44)	249	813K	26B
1401/04/14	34,290	32,600	35,440	33,810	(0.62)	220	358K	12B
1401/04/13	33,880	33,420	34,030	34,020	4.97	225	782K	27B
1401/04/12	30,900	30,900	33,200	32,410	1.12	117	188K	6B
1401/04/11	32,400	30,870	33,000	32,050	(0.12)	107	240K	8B
1401/04/08	33,000	31,550	33,270	32,090	(3.02)	168	394K	13B
1401/04/07	32,200	32,200	34,150	33,090	0.70	107	146K	5B
1401/04/06	34,890	32,500	34,890	32,860	(3.95)	190	414K	14B
1401/04/05	33,810	33,600	35,000	34,210	(3.09)	183	539K	18B
1401/04/04	35,710	34,930	36,680	35,300	(3.97)	238	550K	19B
1401/04/01	37,850	35,900	37,850	36,760	(1.5)	131	238K	9B
1401/03/31	38,670	36,530	38,670	37,320	(1.5)	141	245K	9B
1401/03/30	36,310	36,310	38,650	37,890	2.93	196	348K	13B
1401/03/29	37,500	36,110	37,660	36,810	(2.1)	188	628K	23B
1401/03/28	36,560	36,560	38,490	37,600	0.99	331	780K	29B
1401/03/25	37,580	36,480	37,640	37,230	1.28	196	497K	19B
1401/03/24	36,650	35,900	37,570	36,760	(1.13)	222	936K	34B
1401/03/23	36,900	35,720	38,340	37,180	0.16	312	1M	44B
1401/03/22	36,110	36,110	37,980	37,120	(2.29)	169	596K	22B
1401/03/21	38,490	37,000	38,490	37,990	0.69	221	516K	20B
1401/03/18	36,520	36,520	38,520	37,730	2.83	219	369K	14B
1401/03/17	35,750	35,750	38,200	36,690	0.11	257	609K	22B
1401/03/16	38,970	36,370	38,970	36,650	(4.26)	204	642K	24B
1401/03/11	36,610	36,610	38,850	38,280	2.33	241	372K	14B
1401/03/10	38,400	36,500	38,450	37,410	(0.98)	292	670K	25B
1401/03/09	39,490	37,000	39,490	37,780	(2.02)	552	840K	32B
1401/03/08	38,600	36,600	39,690	38,560	0.63	1,081	3M	105B
1401/03/07	39,890	37,700	39,890	38,320	0.10	626	2M	85B
1401/03/04	37,880	36,530	39,190	38,280	2.54	954	4M	141B
1401/03/03	36,260	36,000	37,930	37,330	3.32	703	2M	69B
1401/03/02	34,570	34,570	36,230	36,130	4.69	750	2M	66B
1401/03/01	35,200	34,020	35,200	34,510	0.17	283	575K	20B
1401/02/31	33,510	33,500	35,270	34,450	1.77	377	894K	31B
1401/02/28	33,800	33,200	34,740	33,850	0.50	321	860K	29B
1401/02/27	33,790	33,490	34,710	33,680	(0.3)	308	2M	61B
1401/02/26	33,300	33,200	34,950	33,780	(3.1)	563	1M	50B
1401/02/25	35,570	33,010	35,570	34,860	2.83	582	2M	57B
1401/02/24	34,200	32,900	34,470	33,900	3.26	727	3M	89B
1401/02/21	32,830	32,820	32,830	32,830	4.99	221	1M	36B
1401/02/20	31,430	31,430	33,000	31,270	2.56	54	278K	9B
1401/02/12	33,850	32,000	33,900	33,390	0.85	1,310	2M	78B
1401/02/11	33,200	32,460	33,300	33,110	4.38	644	3M	95B
1401/02/10	31,700	31,000	31,750	31,720	4.89	306	890K	28B
1401/02/07	31,280	29,960	31,350	30,240	(2.29)	557	819K	25B
1401/02/06	31,900	30,600	31,900	30,950	(1.65)	709	841K	26B
1401/02/05	31,800	31,110	31,900	31,470	1.19	437	755K	24B
1401/02/04	31,600	30,520	31,900	31,100	(0.77)	426	448K	14B
1401/01/31	32,070	31,000	32,070	31,340	(2.12)	421	500K	16B
1401/01/30	31,520	31,510	32,660	32,020	0.22	420	740K	24B
1401/01/29	32,140	31,070	32,900	31,950	(0.59)	715	2M	53B
1401/01/28	32,300	31,550	32,880	32,140	0.94	368	527K	17B
1401/01/27	31,310	30,750	31,930	31,840	4.70	564	2M	48B
1401/01/24	29,050	29,050	31,400	30,410	0.10	273	388K	12B
1401/01/23	31,010	29,860	31,380	30,380	(3.34)	484	618K	19B
1401/01/22	32,300	30,760	32,300	31,430	(0.22)	462	1M	34B
1401/01/21	31,500	30,940	32,200	31,500	1.38	552	896K	28B
1401/01/20	31,410	30,200	31,880	31,070	(0.77)	599	859K	27B
1401/01/17	31,300	30,620	31,340	31,310	4.89	691	2M	67B
1401/01/16	30,100	28,810	31,420	29,850	(1.55)	2,106	6M	185B
1401/01/15	30,530	29,820	31,200	30,320	(2.94)	301	591K	18B
1401/01/14	31,110	30,320	31,860	31,240	(0.26)	165	173K	5B
1401/01/10	32,350	31,020	32,350	31,320	(1.82)	114	350K	11B
1401/01/09	32,050	31,460	32,240	31,900	(0.47)	97	212K	7B
1401/01/08	31,080	31,050	33,300	32,050	(0.47)	113	395K	13B
1401/01/07	31,070	31,070	32,980	32,200	(0.74)	130	319K	10B
1401/01/06	33,780	31,150	33,780	32,440	(1.04)	93	352K	11B
1400/12/28	32,380	31,900	33,130	32,780	3.87	276	759K	25B
1400/12/25	31,650	30,990	31,800	31,560	(0.28)	95	175K	5B
1400/12/24	32,190	30,800	32,200	31,650	(1.65)	148	688K	22B
1400/12/23	30,970	30,480	32,700	32,180	3.07	178	558K	18B
1400/12/22	30,060	30,060	31,900	31,220	(1.11)	157	448K	14B
1400/12/21	31,960	29,730	32,770	31,570	0.93	170	668K	21B
1400/12/18	30,300	30,300	31,350	31,280	4.76	312	993K	31B
1400/12/17	28,530	28,060	30,080	29,860	4.22	212	1M	32B
1400/12/16	28,700	28,190	29,360	28,650	1.49	123	1M	30B
1400/12/15	27,010	27,010	28,730	28,230	(0.21)	127	198K	6B
1400/12/14	28,900	28,000	29,000	28,290	(0.32)	65	253K	7B
1400/12/11	28,500	27,720	29,000	28,380	(0.14)	48	72K	2B
1400/12/09	29,350	28,250	29,350	28,420	0.25	72	195K	6B
1400/12/08	27,700	27,700	29,300	28,350	0.11	86	352K	10B
1400/12/07	28,700	27,690	28,700	28,320	(0.35)	71	129K	4B
1400/12/04	26,520	26,520	28,540	28,420	4.52	305	1M	32B
1400/12/03	26,530	26,530	27,720	27,190	0.55	73	424K	12B
1400/12/02	26,060	26,060	28,100	27,040	0.97	102	269K	7B
1400/12/01	26,010	26,030	27,000	26,780	(0.11)	56	136K	4B
1400/11/30	27,000	26,330	27,000	26,810	(0.22)	69	84K	2B
1400/11/27	25,870	25,870	27,170	26,870	0.04	70	80K	2B
1400/11/25	25,820	25,820	26,950	26,860	(0.33)	61	86K	2B
1400/11/24	26,250	26,250	26,650	26,950	(0.44)	82	112K	3B
1400/11/23	28,400	26,020	28,400	27,070	(1.13)	130	406K	11B
1400/11/20	25,700	25,630	27,440	27,380	4.74	181	694K	19B
1400/11/19	26,600	26,060	26,800	26,140	0.31	68	116K	3B
1400/11/18	25,500	25,500	26,430	26,060	(0.23)	119	280K	7B
1400/11/17	26,000	25,400	26,630	26,120	2.96	297	740K	19B
1400/11/16	25,310	25,020	26,000	25,370	(0.12)	117	180K	5B
1400/11/13	24,750	24,750	25,900	25,400	(0.04)	79	92K	2B
1400/11/12	26,560	25,040	26,560	25,410	0.08	110	287K	7B
1400/11/11	24,550	24,410	26,000	25,390	(0.04)	120	245K	6B
1400/11/10	25,400	24,800	26,600	25,400	(0.47)	115	334K	8B
1400/11/09	24,300	24,300	25,990	25,520	3.07	88	421K	11B
1400/11/06	25,830	24,010	25,830	24,760	0.65	109	221K	6B
1400/11/05	24,720	24,590	24,800	24,600	(4.95)	174	674K	17B
1400/11/04	26,920	25,860	26,920	25,880	(4.92)	273	933K	24B
1400/11/03	28,300	27,190	28,850	27,220	(4.89)	253	732K	20B
1400/11/02	28,790	27,910	28,960	28,620	3.73	381	543K	16B
1400/10/29	27,460	27,420	28,700	27,590	(4.4)	566	1M	34B
1400/10/28	28,900	28,860	29,000	28,860	(4.97)	198	708K	20B
1400/10/27	32,690	29,960	32,690	30,370	(3.68)	1,382	2M	75B
1400/10/26	31,570	31,110	31,570	31,530	4.86	2,194	5M	165B
1400/10/25	29,000	28,250	30,170	30,070	4.63	383	2M	72B
1400/10/22	28,650	28,620	29,150	28,740	0.07	75	143K	4B
1400/10/21	28,850	28,230	29,600	28,720	0.49	66	97K	3B
1400/10/20	27,810	27,810	29,280	28,580	(0.94)	85	340K	10B
1400/10/19	27,860	27,860	28,980	28,850	(0.31)	78	154K	4B
1400/10/18	29,000	27,910	29,440	28,940	(0.07)	38	79K	2B
1400/10/15	28,590	28,050	29,490	28,960	(0.14)	72	126K	4B
1400/10/14	27,800	27,800	29,570	29,000	(0.45)	110	207K	6B
1400/10/13	28,510	28,510	29,570	29,130	0.0	75	134K	4B
1400/10/12	28,990	28,360	29,680	29,130	(0.61)	91	194K	6B
1400/10/11	29,000	28,210	29,990	29,310	(0.68)	61	102K	3B
1400/10/08	30,250	28,500	30,500	29,510	0.24	123	242K	7B
1400/10/07	28,030	28,030	30,100	29,440	2.19	179	327K	10B
1400/10/06	28,460	27,060	28,820	28,810	4.95	161	564K	16B
1400/10/05	27,970	26,610	28,460	27,450	(0.22)	68	119K	3B
1400/10/04	28,450	27,500	28,470	27,510	1.44	83	166K	5B
1400/10/01	27,830	27,130	27,890	27,120	2.07	62	257K	7B
1400/09/30	26,900	25,870	27,050	26,570	3.10	97	385K	10B
1400/09/29	25,820	25,790	26,400	25,770	0.27	61	114K	3B
1400/09/28	25,400	25,150	25,990	25,700	(0.58)	82	187K	5B
1400/09/27	25,200	24,840	26,980	25,850	(0.23)	88	181K	5B
1400/09/24	25,600	25,100	26,470	25,910	(0.88)	69	213K	5B
1400/09/23	26,020	25,930	26,990	26,140	(4.21)	87	661K	17B
1400/09/22	28,520	27,230	28,790	27,290	(4.78)	185	855K	23B
1400/09/21	28,100	27,840	28,800	28,660	(1.27)	115	185K	5B
1400/09/20	28,010	28,000	29,960	29,030	(1.33)	160	251K	7B
1400/09/17	29,490	28,610	30,100	29,420	(0.84)	179	354K	10B
1400/09/16	29,480	28,270	30,230	29,670	1.99	271	499K	15B
1400/09/15	28,200	27,750	29,310	29,090	4.19	270	724K	21B
1400/09/14	27,570	27,570	28,550	27,920	0.65	165	222K	6B
1400/09/13	28,090	27,700	28,620	27,740	(4.84)	348	1M	38B
1400/09/10	29,700	27,670	30,550	29,150	0.10	536	932K	27B
1400/09/09	28,220	27,130	29,290	29,120	4.37	444	2M	49B
1400/09/08	27,500	27,450	28,350	27,900	2.57	347	825K	23B
1400/09/07	26,990	25,810	27,630	27,200	2.72	303	544K	15B
1400/09/06	25,780	25,730	27,050	26,480	(2.22)	307	591K	16B
1400/09/03	27,160	26,450	27,160	27,080	4.68	796	3M	69B
1400/09/02	25,880	25,070	25,880	25,870	4.95	189	734K	19B
1400/09/01	23,750	23,750	24,750	24,650	4.54	199	968K	24B
1400/08/30	24,400	22,840	24,400	23,580	0.0	113	135K	3B
1400/08/29	23,630	23,000	24,440	23,580	(0.13)	145	117K	3B
1400/08/26	23,300	23,300	24,400	23,610	0.38	136	156K	4B
1400/08/25	22,660	22,660	23,740	23,520	(0.47)	120	151K	3B
1400/08/24	24,000	22,650	24,110	23,630	(0.88)	141	338K	8B
1400/08/23	24,040	23,120	24,500	23,840	0.34	204	361K	9B
1400/08/22	23,260	23,250	24,500	23,760	0.68	189	301K	7B
1400/08/19	23,230	23,230	24,120	23,600	(0.25)	197	295K	7B
1400/08/18	24,130	23,100	24,200	23,660	(1.05)	225	441K	10B
1400/08/17	24,000	22,880	24,400	23,910	(0.33)	179	166K	4B
1400/08/16	24,000	23,500	25,030	23,990	(0.25)	175	193K	5B
1400/08/15	24,110	23,810	24,110	24,050	4.70	216	624K	15B
1400/08/12	22,000	22,000	23,700	22,970	1.68	174	304K	7B
1400/08/11	21,350	21,350	23,300	22,590	0.89	171	210K	5B
1400/08/10	22,100	22,100	23,250	22,390	0.63	157	278K	6B
1400/08/09	21,860	21,820	22,550	22,250	(3.05)	206	428K	9B
1400/08/08	23,260	22,200	23,900	22,950	(1.33)	258	294K	7B
1400/08/05	23,380	22,880	23,510	23,260	2.87	382	725K	17B
1400/08/04	22,530	22,470	23,970	22,610	(4.4)	646	2M	50B
1400/08/03	23,660	23,640	24,700	23,650	(4.94)	401	2M	48B
1400/08/01	25,000	24,580	25,650	24,880	(3.83)	141	453K	11B
1400/07/28	26,910	25,020	26,910	25,870	0.0	393	728K	19B
1400/07/27	25,010	25,010	25,990	25,870	4.48	245	653K	17B
1400/07/26	25,990	24,450	25,990	24,760	(3.77)	278	436K	11B
1400/07/25	25,230	25,010	26,470	25,730	(2.24)	329	409K	10B
1400/07/24	25,960	25,960	28,000	26,320	(3.66)	577	964K	25B
1400/07/21	26,190	26,190	26,190	27,320	(0.87)	48	89K	2B
1400/07/20	27,800	26,720	27,800	27,560	(1.99)	128	232K	6B
1400/07/19	29,160	27,360	29,210	28,120	(2.33)	336	484K	14B
1400/07/18	29,350	28,390	30,500	28,790	(3.65)	311	657K	19B
1400/07/17	29,830	29,320	30,320	29,880	0.34	203	338K	10B
1400/07/14	30,710	29,200	30,710	29,780	0.27	164	103K	3B
1400/07/12	28,510	28,510	30,500	29,700	0.64	236	251K	8B
1400/07/11	29,470	28,730	31,000	29,510	(2.41)	311	330K	10B
1400/07/10	30,560	29,100	31,200	30,240	(1.11)	300	302K	9B
1400/07/07	30,800	30,000	31,490	30,580	(0.39)	258	394K	12B
1400/07/06	31,760	29,990	31,850	30,700	0.92	375	431K	13B
1400/07/04	29,990	28,310	30,730	30,420	3.93	424	629K	19B
1400/07/03	29,750	28,300	30,170	29,270	1.77	378	510K	15B
1400/06/31	28,650	28,610	29,940	28,760	(4.48)	363	718K	21B
1400/06/30	32,570	29,940	32,570	30,110	(4.44)	320	636K	19B
1400/06/29	31,500	30,500	33,000	31,510	(0.25)	287	253K	8B
1400/06/28	32,930	31,370	33,080	31,590	(4.33)	366	712K	22B
1400/06/27	33,700	32,010	34,290	33,020	(1.81)	330	456K	15B
1400/06/24	32,750	32,500	34,240	33,630	(0.5)	317	239K	8B
1400/06/23	33,390	33,100	34,610	33,800	0.42	352	355K	12B
1400/06/22	34,000	33,240	35,830	33,660	(3.77)	420	832K	28B
1400/06/21	37,460	34,800	37,460	34,980	(4.5)	458	629K	22B
1400/06/20	37,000	36,100	37,290	36,630	3.04	426	627K	23B
1400/06/17	34,610	34,610	36,980	35,550	(0.64)	548	452K	16B
1400/06/16	35,000	35,000	37,490	35,780	(2.59)	604	722K	26B
1400/06/15	38,000	35,680	38,050	36,730	(0.84)	792	847K	31B
1400/06/14	36,950	36,480	37,700	37,040	1.09	893	980K	36B
1400/06/13	36,810	36,300	36,820	36,640	4.42	1,615	2M	78B
1400/06/10	34,700	33,800	36,230	35,090	(1.04)	625	955K	34B
1400/06/09	35,730	34,620	35,770	35,460	4.08	956	2M	55B
1400/06/08	33,860	33,820	35,700	34,070	(4.27)	752	3M	88B
1400/06/07	36,830	34,200	37,000	35,590	(1.11)	678	761K	27B
1400/06/06	35,000	33,870	36,600	35,990	3.24	808	2M	54B
1400/06/03	35,150	34,030	35,980	34,860	0.0	698	1M	40B
1400/06/02	33,520	33,520	35,140	34,860	4.03	708	2M	58B
1400/06/01	33,750	32,530	33,990	33,510	3.39	674	1M	39B
1400/05/31	31,700	31,220	32,450	32,410	4.85	537	2M	49B
1400/05/24	31,300	30,000	31,870	30,910	(0.23)	389	576K	18B
1400/05/23	31,620	30,600	31,790	30,980	(3.58)	447	501K	16B
1400/05/20	33,400	30,800	33,470	32,130	0.09	620	704K	23B
1400/05/19	31,340	30,710	32,230	32,100	4.56	649	2M	52B
1400/05/18	31,130	30,520	31,580	30,700	0.59	203	192K	6B
1400/05/17	30,600	29,700	30,990	30,520	(0.29)	145	236K	7B
1400/05/16	31,390	30,020	31,400	30,610	(0.42)	189	252K	8B
1400/05/13	30,260	30,260	31,570	30,740	(0.49)	218	248K	8B
1400/05/12	30,230	30,230	31,780	30,890	(0.61)	236	303K	9B
1400/05/11	31,710	30,250	31,850	31,080	0.29	295	376K	12B
1400/05/10	31,000	29,600	31,490	30,990	2.14	441	946K	29B
1400/05/09	30,000	29,100	30,880	30,340	0.20	235	391K	12B
1400/05/06	30,050	28,930	30,990	30,280	0.26	154	207K	6B
1400/05/05	30,930	29,290	31,350	30,200	(1.82)	172	353K	11B
1400/05/04	31,530	29,960	31,530	30,760	(2.44)	237	324K	10B
1400/04/28	31,840	30,350	32,390	31,530	(1.19)	326	569K	18B
1400/04/27	32,070	30,940	32,370	31,910	(0.59)	205	213K	7B
1400/04/26	31,670	30,920	33,000	32,100	(0.19)	395	549K	18B
1400/04/23	31,400	31,400	32,890	32,160	(1.17)	182	235K	7B
1400/04/22	31,850	31,630	32,690	32,540	(0.64)	177	149K	5B
1400/04/21	33,250	31,790	33,580	32,750	(0.76)	254	272K	9B
1400/04/20	31,900	31,020	33,250	33,000	4.20	549	846K	28B
1400/04/19	32,630	30,530	33,260	31,670	(1.0)	531	850K	27B
1400/04/16	32,000	31,140	32,000	31,990	4.95	346	1M	47B
1400/04/15	30,270	29,290	30,690	30,480	4.28	173	534K	16B
1400/04/14	29,000	29,000	29,970	29,230	0.14	165	319K	9B
1400/04/13	28,850	28,190	29,800	29,190	(1.62)	196	201K	6B
1400/04/12	29,140	28,950	30,500	29,670	(2.63)	186	330K	10B
1400/04/09	30,140	30,050	31,200	30,470	0.03	170	223K	7B
1400/04/08	30,090	30,090	30,900	30,460	0.10	122	234K	7B
1400/04/07	30,990	29,010	30,990	30,430	0.07	174	205K	6B
1400/04/06	31,000	29,600	31,000	30,410	0.23	203	299K	9B
1400/04/05	30,430	29,900	30,900	30,340	1.88	306	778K	24B
1400/04/02	29,300	28,500	30,350	29,780	3.01	371	600K	18B
1400/04/01	28,910	28,200	29,900	28,910	0.10	165	126K	4B
1400/03/31	27,850	27,850	29,840	28,880	(0.93)	153	199K	6B
1400/03/30	30,280	28,980	30,280	29,150	(4.43)	264	682K	20B
1400/03/29	31,250	29,290	31,250	30,500	(1.07)	127	121K	4B
1400/03/26	29,720	29,720	31,650	30,830	(1.34)	116	162K	5B
1400/03/25	30,210	29,990	30,990	31,250	(0.98)	142	101K	3B
1400/03/24	30,970	30,960	32,140	31,560	(3.13)	169	292K	9B
1400/03/23	32,890	31,260	32,890	32,580	(0.97)	117	91K	3B
1400/03/22	31,900	31,900	33,480	32,900	(0.66)	105	91K	3B
1400/03/19	31,920	31,900	33,280	33,120	(0.84)	143	123K	4B
1400/03/18	33,440	32,010	34,360	33,400	(0.12)	201	224K	7B
1400/03/17	31,870	31,870	34,000	33,440	(0.27)	276	238K	8B
1400/03/12	34,800	32,100	34,800	33,530	0.18	202	168K	6B
1400/03/11	32,910	32,910	34,200	33,470	(3.38)	209	276K	9B
1400/03/10	33,700	33,610	35,150	34,640	(2.06)	128	177K	6B
1400/03/09	35,070	34,960	36,790	35,370	(3.89)	341	443K	16B
1400/03/08	36,090	36,090	38,500	36,800	(3.11)	1,055	3M	100B
1400/03/04	36,100	36,100	36,100	37,980	(0.03)	3	2K	56M
1400/03/03	36,100	36,100	36,100	37,990	0.0	2	456	16M
1400/03/01	36,100	36,100	36,100	37,990	0.0	1	150	5M
1400/02/28	36,100	36,100	36,100	37,990	0.0	2	359	13M
1400/02/27	36,100	36,100	36,100	37,990	0.0	1	200	7M
1400/02/26	36,420	36,420	36,420	37,990	(0.89)	2	70K	3B
1400/02/25	36,440	36,440	36,440	38,330	(0.05)	5	3K	114M
1400/02/22	37,200	37,200	37,200	38,350	0.0	6	4K	141M
1400/02/21	37,200	37,200	37,200	38,350	0.0	4	2K	62M
1400/02/20	37,200	37,200	37,200	38,350	0.0	1	150	6M
1400/02/19	37,200	37,200	37,200	38,350	0.0	5	1K	40M
1400/02/12	39,980	39,980	39,980	41,200	(0.02)	6	5K	210M
1400/02/11	40,000	40,000	40,000	41,210	(0.05)	3	18K	720M
1400/02/08	40,010	40,010	40,010	41,230	(0.02)	17	9K	342M
1400/02/07	40,190	40,190	42,000	41,240	(0.46)	156	190K	8B
1400/02/06	40,190	40,190	40,190	41,430	0.0	4	410	16M
1400/02/05	40,190	40,190	40,190	41,430	0.0	2	135	5M
1400/02/01	40,190	40,190	40,190	41,430	0.0	3	1K	56M
1400/01/31	40,610	40,610	40,610	41,430	0.0	9	4K	153M
1400/01/30	40,610	40,610	40,610	41,430	0.0	1	250	10M
1400/01/29	40,690	40,690	40,690	41,430	(0.22)	44	130K	5B
1400/01/28	40,760	40,760	40,760	41,520	(0.17)	15	104K	4B
1400/01/25	40,830	40,830	40,840	41,590	(0.17)	26	105K	4B
1400/01/24	41,060	41,060	41,060	41,660	(0.55)	38	327K	13B
1400/01/23	41,300	41,300	42,640	41,890	(0.59)	131	359K	15B
1400/01/22	41,300	41,300	41,300	42,140	0.0	2	769	32M
1400/01/21	41,300	41,300	41,300	42,140	0.0	1	333	14M
1400/01/18	41,310	41,310	41,310	42,140	(0.02)	9	16K	650M
1400/01/17	41,380	41,380	41,380	42,150	(0.17)	37	103K	4B
1400/01/16	41,430	41,430	41,500	42,220	(0.12)	39	73K	3B
1400/01/15	41,490	41,480	41,490	42,270	(0.12)	39	65K	3B
1400/01/14	41,580	41,580	42,000	42,320	(0.24)	94	140K	6B
1400/01/11	41,640	41,640	42,590	42,420	(0.14)	117	95K	4B
1400/01/10	42,900	41,710	42,900	42,480	(0.19)	129	119K	5B
1400/01/08	42,040	41,780	43,500	42,560	(0.16)	146	141K	6B
1400/01/07	42,080	41,960	42,810	42,630	(0.42)	167	252K	11B
1399/12/27	42,700	42,070	43,900	42,810	(0.26)	223	280K	12B
1399/12/26	42,190	42,180	43,470	42,920	(0.28)	247	272K	12B
1399/12/25	42,450	42,350	43,730	43,040	(0.39)	270	444K	19B
1399/12/24	43,920	42,460	44,000	43,210	(0.16)	309	230K	10B
1399/12/23	42,630	42,630	44,150	43,280	(0.51)	518	717K	31B
1399/12/20	44,590	42,450	45,600	43,500	0.44	728	904K	39B
1399/12/19	42,820	42,820	45,450	43,310	(0.87)	629	1M	46B
1399/12/18	43,350	43,350	45,000	43,690	(1.22)	335	805K	35B
1399/12/17	43,350	43,350	43,350	44,230	0.0	18	4K	192M
1399/12/16	43,350	43,350	43,350	44,230	0.0	2	429	19M
1399/12/13	43,350	43,350	43,350	44,230	0.0	12	5K	226M
1399/12/12	43,360	43,360	43,360	44,230	(0.02)	25	13K	567M
1399/12/11	43,390	43,390	43,390	44,240	(0.07)	23	37K	2B
1399/12/10	43,400	43,400	43,400	44,270	(0.02)	28	8K	355M
1399/12/09	43,670	43,670	46,500	44,280	(0.63)	1,229	2M	77B
1399/12/06	43,750	43,750	43,750	44,560	(0.18)	58	103K	5B
1399/12/05	43,780	43,780	43,780	44,640	(0.07)	13	39K	2B
1399/12/04	43,950	43,950	43,950	44,670	(0.38)	12	209K	9B
1399/12/03	44,150	44,150	44,150	44,840	(0.47)	27	261K	12B
1399/12/02	44,490	44,480	45,000	45,050	(0.73)	173	408K	18B
1399/11/29	45,170	45,170	45,590	45,380	(1.54)	328	890K	40B
1399/11/28	45,600	45,590	47,000	46,090	(0.92)	359	598K	27B
1399/11/27	47,880	46,380	47,880	46,520	(1.69)	674	1M	64B
1399/11/26	48,440	45,420	48,520	47,320	3.36	962	1M	66B
1399/11/25	45,700	44,110	45,830	45,780	5.87	1,181	2M	102B
1399/11/21	43,290	42,000	43,510	43,240	4.34	721	1M	53B
1399/11/20	41,300	39,300	42,750	41,440	1.77	1,221	3M	124B
1399/11/19	41,500	39,510	42,640	40,720	0.12	1,165	2M	88B
1399/11/18	41,170	37,750	41,170	40,670	3.72	2,123	6M	238B
1399/11/15	39,730	39,730	39,730	39,210	3.62	137	1M	41B
1399/11/14	38,940	38,940	38,940	37,840	2.02	111	580K	23B
1399/11/13	35,490	35,000	37,250	37,090	4.54	314	1M	54B
1399/11/12	36,400	34,860	36,990	35,480	0.51	476	786K	28B
1399/11/11	35,100	35,000	36,610	35,300	1.23	429	572K	21B
1399/11/08	33,870	33,870	36,180	34,870	(2.19)	545	968K	33B
1399/11/07	34,150	34,150	35,260	35,650	(0.81)	197	241K	8B
1399/11/06	35,900	35,100	35,900	35,940	(2.71)	227	723K	25B
1399/11/05	38,980	35,950	38,980	36,940	(2.38)	547	781K	28B
1399/11/04	36,620	36,620	39,230	37,840	0.75	469	525K	20B
1399/11/01	38,690	36,800	39,090	37,560	0.83	368	353K	14B
1399/10/30	35,890	35,890	38,980	37,250	(1.38)	540	664K	24B
1399/10/29	36,340	36,340	36,340	37,770	(1.25)	100	321K	12B
1399/10/27	37,250	37,240	37,640	38,250	(2.42)	227	620K	23B
1399/10/24	39,200	39,150	40,860	39,200	(4.88)	498	1M	50B
1399/10/23	41,300	40,330	41,300	41,210	(2.92)	369	700K	28B
1399/10/22	44,300	41,960	45,700	42,450	(3.87)	1,063	2M	64B
1399/10/21	44,410	44,000	44,410	44,160	4.40	754	1M	47B
1399/10/20	40,500	40,000	44,000	42,300	0.52	1,017	1M	57B
1399/10/17	43,180	41,300	44,000	42,080	(2.55)	615	882K	37B
1399/10/16	43,760	42,300	45,780	43,180	(2.84)	758	891K	38B
1399/10/15	44,220	43,570	47,800	44,440	(3.1)	1,000	1M	57B
1399/10/14	45,900	45,410	47,800	45,860	(4.06)	777	1M	61B
1399/10/13	47,340	47,280	49,800	47,800	(3.94)	537	826K	39B
1399/10/10	49,130	47,100	51,300	49,760	1.28	1,031	1M	56B
1399/10/09	50,480	47,500	50,480	49,130	2.14	1,338	2M	76B
1399/10/08	47,500	47,140	50,570	48,100	(3.06)	1,384	2M	101B
1399/10/07	52,060	47,120	52,060	49,620	0.04	1,627	4M	180B
1399/10/06	49,600	49,600	49,600	49,600	5.00	407	1M	69B
1399/10/03	44,010	44,010	47,510	47,240	4.40	822	3M	127B
1399/10/02	45,570	44,010	46,520	45,250	2.12	806	910K	41B
1399/10/01	43,310	41,420	44,700	44,310	4.06	539	1M	56B
1399/09/30	43,700	41,510	43,700	42,580	(2.41)	621	875K	37B
1399/09/29	44,960	41,300	44,960	43,630	0.39	749	1M	55B
1399/09/26	43,400	43,400	44,900	43,460	(4.86)	585	2M	68B
1399/09/25	44,430	44,430	46,220	45,680	(2.31)	199	543K	24B
1399/09/24	49,250	44,580	49,260	46,760	(0.34)	1,406	2M	109B
1399/09/23	45,900	44,500	47,040	46,920	4.73	1,218	3M	127B
1399/09/22	43,980	42,850	44,980	44,800	4.58	1,009	2M	94B
1399/09/19	43,500	42,000	44,100	42,840	(3.1)	958	1M	59B
1399/09/18	43,430	43,390	46,500	44,210	(3.2)	900	1M	58B
1399/09/17	45,500	44,200	48,000	45,670	(1.83)	1,094	1M	68B
1399/09/16	46,160	43,920	48,450	46,520	0.78	2,604	4M	172B
1399/09/15	45,990	45,000	46,350	46,160	4.55	935	1M	64B
1399/09/12	42,660	42,430	44,530	44,150	4.10	1,390	2M	107B
1399/09/11	42,590	38,700	42,660	42,410	4.38	1,134	3M	126B
1399/09/10	41,050	41,050	41,050	40,630	3.91	114	1M	43B
1399/09/09	39,810	39,810	39,810	39,100	3.11	75	836K	33B
1399/09/08	35,570	35,570	39,310	37,920	1.28	844	2M	64B
1399/09/05	40,500	37,350	40,500	37,440	(4.76)	770	1M	53B
1399/09/04	38,870	38,840	42,480	39,310	(3.84)	686	1M	55B
1399/09/03	40,120	40,110	42,000	40,880	(3.17)	378	753K	30B
1399/09/02	40,790	40,780	43,500	42,220	(1.63)	329	391K	16B
1399/09/01	44,900	42,890	44,900	42,920	(4.92)	581	1M	61B
1399/08/28	44,400	44,300	46,500	45,140	1.92	635	804K	36B
1399/08/27	43,260	43,260	44,990	44,290	(2.72)	323	573K	25B
1399/08/26	43,470	43,470	46,740	45,530	(0.48)	255	210K	9B
1399/08/25	46,050	45,380	48,960	45,750	(4.21)	314	892K	41B
1399/08/24	47,280	47,280	50,480	47,760	(4.02)	616	1M	53B
1399/08/21	47,540	47,540	47,540	49,760	(0.56)	41	111K	5B
1399/08/20	47,740	47,740	47,740	50,040	(0.42)	14	83K	4B
1399/08/19	47,820	47,820	47,820	50,250	(0.16)	2	32K	2B
1399/08/18	47,830	47,830	47,830	50,330	(0.02)	3	3K	129M
1399/08/17	47,870	47,870	47,870	50,340	(0.08)	7	15K	730M
1399/08/14	48,360	48,360	49,000	50,380	(1.02)	156	196K	9B
1399/08/12	48,450	48,450	48,450	50,900	(0.18)	24	33K	2B
1399/08/11	48,730	48,730	48,730	50,990	(0.58)	14	113K	6B
1399/08/10	49,410	49,410	51,000	51,290	(1.38)	155	270K	13B
1399/08/07	49,450	49,450	49,450	52,010	(0.08)	14	14K	681M
1399/08/06	49,460	49,460	49,460	52,050	(0.02)	12	4K	200M
1399/08/05	49,470	49,470	49,470	52,060	(0.02)	12	3K	169M
1399/08/03	49,730	49,730	50,160	52,070	(0.52)	47	98K	5B
1399/07/30	52,000	50,160	54,900	52,340	(0.85)	177	188K	10B
1399/07/29	50,450	50,450	51,950	52,790	(0.58)	102	109K	6B
1399/07/28	50,740	50,740	53,990	53,100	(0.58)	100	111K	6B
1399/07/27	55,900	51,050	55,900	53,410	(0.6)	194	181K	9B
1399/07/23	49,590	49,590	54,790	53,730	2.95	404	986K	53B
1399/07/22	50,390	50,390	50,880	52,190	(1.6)	173	300K	15B
1399/07/21	51,190	51,180	53,700	53,040	(1.54)	239	299K	15B
1399/07/20	52,500	51,740	56,480	53,870	(1.08)	448	481K	26B
1399/07/19	54,950	51,100	56,000	54,460	1.26	442	1M	57B
1399/07/16	54,890	52,930	54,960	53,780	2.73	328	604K	33B
1399/07/15	53,580	51,700	53,580	52,350	2.59	339	552K	30B
1399/07/14	49,460	47,360	51,480	51,030	4.08	562	1M	72B
1399/07/13	46,000	46,000	49,460	49,030	4.08	545	1M	69B
1399/07/12	45,620	45,620	47,590	47,110	(1.9)	204	419K	19B
1399/07/09	45,860	45,860	46,040	48,020	(0.52)	108	107K	5B
1399/07/08	46,040	46,040	46,040	48,270	(0.39)	26	81K	4B
1399/07/07	46,040	46,040	46,040	48,460	0.0	2	475	22M
1399/07/06	46,090	46,090	46,090	48,460	(0.1)	13	22K	1B
1399/07/05	46,640	46,640	51,540	48,510	(1.18)	323	397K	19B
1399/07/02	47,720	47,720	47,720	49,090	(2.27)	38	440K	21B
1399/07/01	47,790	47,790	47,790	50,230	(0.14)	21	26K	1B
1399/06/31	47,800	47,800	47,800	50,300	(0.02)	4	2K	101M
1399/06/30	48,060	48,060	48,100	50,310	(0.53)	80	103K	5B
1399/06/29	48,890	48,890	49,990	50,580	(1.71)	288	336K	16B
1399/06/26	52,000	49,220	52,800	51,460	(0.68)	362	300K	15B
1399/06/25	52,000	51,000	53,360	51,810	1.17	368	570K	30B
1399/06/24	50,610	50,610	53,000	51,210	(3.87)	395	1M	59B
1399/06/23	51,280	51,280	54,000	53,270	(1.3)	194	253K	13B
1399/06/22	53,750	53,440	58,000	53,970	(4.05)	505	1M	78B
1399/06/19	53,670	53,670	53,670	56,250	(0.42)	57	71K	4B
1399/06/18	53,680	53,680	53,680	56,490	(0.02)	4	2K	115M
1399/06/17	53,770	53,770	53,770	56,500	(0.18)	23	29K	2B
1399/06/16	55,030	54,620	57,500	56,600	(1.55)	188	305K	17B
1399/06/15	57,500	56,530	60,000	57,490	(3.38)	395	764K	44B
1399/06/12	58,020	58,020	59,190	59,500	(2.57)	76	407K	24B
1399/06/11	59,190	59,190	62,100	61,070	(1.97)	125	321K	19B
1399/06/10	66,190	59,890	66,190	62,300	(1.17)	358	552K	34B
1399/06/05	63,050	62,100	63,050	63,040	4.98	381	844K	53B
1399/06/04	57,190	57,190	61,830	60,050	1.97	278	458K	28B
1399/06/03	57,190	57,190	60,070	58,890	(2.18)	125	346K	20B
1399/06/02	63,200	60,070	63,230	60,200	(4.79)	208	1M	64B
1399/06/01	65,000	60,510	66,490	63,230	(0.44)	340	259K	16B
1399/05/29	63,100	62,720	68,660	63,510	(3.8)	386	989K	63B
1399/05/28	66,000	61,500	67,390	66,020	2.85	487	589K	39B
1399/05/27	60,000	60,000	65,690	64,190	2.59	671	937K	60B
1399/05/26	65,350	62,090	67,900	62,570	(4.25)	617	2M	109B
1399/05/25	68,760	63,120	68,760	65,350	(1.15)	759	1M	72B
1399/05/22	63,450	62,920	67,100	66,110	3.44	927	2M	101B
1399/05/21	63,990	60,670	66,550	63,910	0.80	823	1M	88B
1399/05/20	65,000	61,000	65,100	63,400	(0.64)	775	1M	82B
1399/05/19	62,000	60,990	64,220	63,810	4.32	864	2M	131B
1399/05/15	60,000	59,500	62,200	61,170	0.94	1,017	1M	63B
1399/05/14	60,250	60,000	62,700	60,600	(4.04)	1,404	3M	212B
1399/05/13	66,000	62,700	66,000	63,150	(4.32)	572	934K	59B
1399/05/12	68,770	62,230	68,770	66,000	0.76	732	767K	51B
1399/05/11	67,330	65,000	67,330	65,500	2.14	817	932K	61B
1399/05/08	64,300	61,500	64,380	64,130	4.58	1,071	2M	98B
1399/05/07	59,000	59,000	62,200	61,320	(1.03)	897	2M	92B
1399/05/06	60,570	60,570	65,000	61,960	(2.81)	876	1M	63B
1399/05/05	66,110	63,340	66,110	63,750	(4.38)	644	2M	109B
1399/05/04	68,890	66,110	68,890	66,670	0.50	698	1M	74B
1399/05/01	68,000	66,020	69,300	66,340	(1.76)	738	1M	82B
1399/04/31	66,000	66,000	69,200	67,530	2.18	1,132	2M	105B
1399/04/30	68,000	65,020	68,000	66,090	(2.19)	1,315	2M	121B
1399/04/29	69,000	65,000	69,610	67,570	0.78	1,124	1M	93B
1399/04/28	62,600	62,600	67,800	67,050	3.82	1,366	2M	124B
1399/04/25	64,470	64,470	66,070	64,580	(4.83)	1,273	2M	118B
1399/04/24	68,520	67,200	70,500	67,860	(4.06)	774	3M	171B
1399/04/23	70,600	69,920	71,980	70,730	(3.89)	1,045	2M	111B
1399/04/22	74,130	70,000	74,130	73,590	4.24	1,095	1M	96B
1399/04/21	65,090	65,090	71,910	70,600	3.08	1,223	3M	237B
1399/04/18	69,300	67,140	70,490	68,490	(3.08)	1,736	3M	220B
1399/04/17	72,400	68,530	72,400	70,670	(2.02)	2,633	4M	283B
1399/04/16	72,130	72,130	72,130	72,130	4.99	215	844K	61B
1399/04/15	68,730	66,000	68,790	68,700	4.85	1,590	6M	402B
1399/04/14	65,780	59,530	65,780	65,520	4.58	1,579	3M	219B
1399/04/11	62,650	62,100	62,650	62,650	4.99	657	1M	78B
1399/04/10	58,010	58,010	59,700	59,670	4.94	832	2M	100B
1399/04/09	55,950	55,600	59,950	56,860	(2.72)	1,137	1M	78B
1399/04/08	62,790	56,860	62,790	58,450	(2.34)	1,355	2M	127B
1399/04/07	59,790	59,790	59,860	59,850	4.98	643	2M	124B
1399/04/04	57,020	55,520	57,020	57,010	4.97	580	2M	86B
1399/04/03	54,450	54,450	54,450	54,310	4.72	380	887K	48B
1399/04/02	51,000	51,000	53,240	51,860	2.27	1,534	3M	168B
1399/04/01	51,070	49,550	52,490	50,710	(1.95)	1,629	2M	96B
1399/03/31	53,700	51,220	53,700	51,720	(2.89)	2,440	2M	123B
1399/03/27	55,400	52,200	55,400	53,260	(0.91)	2,157	2M	123B
1399/03/26	53,000	52,290	54,000	53,750	4.21	1,171	1M	57B
1399/03/25	52,800	50,260	52,800	51,580	2.38	1,462	1M	74B
1399/03/24	50,000	48,620	50,870	50,380	3.98	1,312	2M	91B
1399/03/21	47,670	47,000	51,000	48,452	(0.63)	1,435	2M	86B
1399/03/20	48,050	48,050	50,754	48,757	(1.79)	817	1M	54B
1399/03/19	53,111	48,053	53,111	49,645	(1.85)	1,259	2M	76B
1399/03/18	48,900	48,094	50,886	50,582	4.37	1,244	2M	101B
1399/03/17	49,888	47,414	49,888	48,463	1.19	1,346	2M	88B
1399/03/13	47,600	47,000	48,072	47,893	4.61	900	2M	80B
1399/03/12	45,000	44,600	46,616	45,783	(2.23)	804	1M	58B
1399/03/11	48,999	45,018	48,999	46,829	(1.18)	750	973K	46B
1399/03/10	48,000	46,022	48,000	47,387	1.88	886	1M	57B
1399/03/07	45,000	45,000	48,950	46,512	(1.46)	1,177	1M	60B
1399/03/06	50,000	45,380	50,000	47,200	(2.15)	1,652	2M	113B
1399/03/03	48,951	48,951	48,951	47,768	2.46	329	528K	26B
1399/02/31	47,351	47,351	47,351	46,620	3.38	420	835K	40B
1399/02/30	46,649	46,649	46,649	45,097	1.51	252	373K	17B
1399/02/29	45,853	45,853	45,853	44,428	1.74	177	429K	20B
1399/02/28	44,573	44,573	44,573	43,670	2.87	387	710K	32B
1399/02/27	42,452	42,000	42,453	42,451	4.99	643	1M	57B
1399/02/24	38,100	38,100	41,232	40,432	2.96	1,154	2M	79B
1399/02/23	39,500	38,997	40,850	39,269	(4.34)	1,516	4M	153B
1399/02/22	43,000	40,850	43,000	41,049	(1.06)	593	1M	59B
1399/02/16	44,800	41,100	44,800	42,738	(4.5)	1,782	3M	142B
1399/02/15	46,873	44,530	46,873	44,753	(4.52)	2,485	4M	185B
1399/02/14	47,110	45,300	47,110	46,873	4.47	3,644	5M	221B
1399/02/13	44,867	44,867	44,867	44,867	5.00	1,019	1M	66B
1399/02/10	40,000	40,000	43,963	42,731	2.06	3,330	5M	195B
1399/02/09	41,780	41,779	43,000	41,870	(4.79)	947	1M	57B
1399/02/08	45,647	43,064	46,500	43,977	(2.98)	1,934	3M	136B
1399/02/07	48,090	44,365	48,090	45,330	(2.93)	2,612	4M	172B
1399/02/06	45,133	45,133	47,389	46,700	13.34	2,218	3M	154B
1399/02/02	42,000	40,787	43,214	41,205	(4.02)	2,504	6M	258B
1399/02/01	41,500	41,236	44,432	42,933	(1.09)	1,435	3M	108B
1399/01/31	44,432	40,202	44,432	43,406	2.57	818	3M	117B
1399/01/30	42,790	41,600	42,805	42,317	3.80	811	1M	63B
1399/01/27	39,500	38,001	41,745	40,767	2.54	1,549	4M	155B
1399/01/26	40,500	37,647	40,500	39,758	0.33	1,272	3M	127B
1399/01/25	40,500	40,500	40,710	39,628	0.30	77	148K	6B
1399/01/24	38,000	37,900	39,733	39,509	4.41	428	1M	52B
1399/01/23	38,899	36,834	39,700	37,841	(2.4)	2,477	4M	165B
1399/01/20	38,936	38,088	38,936	38,772	4.56	742	3M	128B
1399/01/19	37,696	37,696	37,696	37,082	3.29	176	1M	39B
1399/01/18	35,902	35,357	35,902	35,901	5.00	474	2M	73B
1399/01/17	34,669	34,669	34,669	34,193	3.56	162	1M	39B
1399/01/16	33,549	33,549	33,549	33,019	3.34	216	1M	35B
1399/01/11	32,913	32,501	32,913	31,952	1.93	271	674K	22B
1399/01/10	31,346	31,100	31,346	31,346	5.00	608	2M	67B
1399/01/09	30,209	29,550	30,209	29,854	3.76	511	1M	40B
1399/01/06	29,510	28,812	29,511	28,771	2.37	430	951K	28B
1399/01/05	28,469	27,900	28,469	28,106	3.66	604	2M	44B
1398/12/28	25,100	25,100	27,177	27,114	4.76	582	2M	55B
1398/12/27	26,790	25,690	27,199	25,883	(4.29)	1,086	3M	75B
1398/12/26	27,480	26,000	27,480	27,042	3.17	1,071	2M	62B
1398/12/25	26,174	26,174	26,666	26,211	(4.86)	1,184	5M	144B
1398/12/24	28,800	26,720	28,800	27,551	(2.04)	620	1M	30B
1398/12/21	26,200	26,200	28,631	28,126	3.15	1,779	4M	121B
1398/12/20	27,800	26,410	28,410	27,268	(4.15)	1,845	6M	174B
1398/12/17	28,802	28,802	28,802	28,449	3.71	217	1M	39B
1398/12/14	27,762	27,762	27,762	27,431	3.75	208	2M	46B
1398/12/13	26,440	26,400	26,440	26,440	5.00	530	3M	67B
1398/12/12	25,181	25,181	25,181	25,181	5.00	412	2M	56B
1398/12/11	23,982	23,982	23,982	23,982	5.00	122	594K	14B
1398/12/10	22,420	21,380	23,545	22,840	1.86	1,544	9M	198B
1398/12/07	22,424	22,424	22,424	22,424	5.00	377	2M	45B
1398/12/06	21,357	21,357	21,357	21,357	5.00	113	576K	12B
1398/12/05	20,340	20,340	20,340	20,340	5.00	140	707K	14B
1398/12/04	19,372	19,372	19,372	19,372	5.00	283	2M	43B
1398/12/03	18,050	18,050	18,470	18,450	4.88	112	280K	5B
1398/11/30	17,061	17,060	17,956	17,591	2.87	1,157	3M	55B
1398/11/29	17,500	16,560	17,500	17,101	(0.55)	827	2M	38B
1398/11/28	18,200	17,105	18,200	17,196	(4.49)	1,538	6M	103B
1398/11/27	18,500	17,501	18,500	18,005	(2.15)	809	2M	32B
1398/11/26	18,800	17,801	18,880	18,400	2.30	893	2M	42B
1398/11/23	17,714	17,300	18,052	17,986	4.61	1,151	3M	49B
1398/11/21	17,610	16,300	17,849	17,193	1.08	1,071	3M	51B
1398/11/20	16,590	16,500	17,529	17,009	1.83	1,046	3M	44B
1398/11/19	16,877	16,300	16,877	16,703	3.91	1,355	4M	66B
1398/11/16	15,775	15,775	16,980	16,074	(3.2)	1,616	6M	98B
1398/11/15	17,450	16,469	17,450	16,605	(4.21)	906	2M	32B
1398/11/14	17,249	16,900	17,539	17,335	3.78	1,034	2M	41B
1398/11/13	17,309	16,444	17,309	16,704	(0.46)	1,374	3M	54B
1398/11/08	16,200	16,200	16,964	16,781	3.86	416	2M	35B
1398/11/07	16,750	15,600	16,750	16,157	(0.71)	1,106	2M	35B
1398/11/06	16,449	15,719	16,504	16,272	3.52	1,706	6M	102B
1398/11/05	15,727	15,560	15,727	15,719	4.94	758	3M	50B
1398/11/02	14,780	14,077	15,323	14,979	2.64	1,447	4M	60B
1398/11/01	14,624	14,042	14,624	14,594	4.78	1,230	8M	111B
1398/10/30	13,928	13,928	13,928	13,928	5.00	149	688K	10B
1398/10/29	13,265	13,265	13,265	13,265	4.99	244	1M	19B
1398/10/28	12,634	12,634	12,634	12,634	4.99	116	335K	4B
1398/10/25	11,998	11,450	12,369	12,033	2.15	801	2M	25B
1398/10/24	12,390	11,390	12,390	11,780	(1.59)	835	2M	23B
1398/10/23	11,835	11,520	12,370	11,970	1.16	945	3M	30B
1398/10/22	11,840	11,500	11,840	11,833	4.93	406	2M	30B
1398/10/21	11,277	11,277	11,277	11,277	2.00	107	509K	6B
1398/10/18	10,964	10,964	10,964	11,056	(1.17)	49	82K	903M
1398/10/17	11,100	10,956	11,745	11,187	(2.99)	495	2M	20B
1398/10/15	11,516	11,516	11,999	11,532	(4.87)	671	3M	37B
1398/10/14	12,122	12,122	12,122	12,122	(4.99)	72	219K	3B
1398/10/11	12,700	12,120	13,200	12,759	0.46	989	3M	37B
1398/10/10	13,300	12,586	13,300	12,700	(4.14)	1,448	4M	51B
1398/10/09	13,200	12,847	13,599	13,248	1.39	1,218	3M	46B
1398/10/08	13,651	12,962	13,651	13,067	(4.23)	2,278	6M	82B
1398/10/07	13,490	13,200	13,899	13,644	2.60	1,193	4M	49B
1398/10/04	13,400	12,800	13,435	13,298	3.92	1,358	4M	52B
1398/10/03	13,197	12,502	13,600	12,796	(2.76)	1,858	6M	78B
1398/10/02	13,500	12,945	13,626	13,159	(3.43)	1,554	5M	61B
1398/10/01	13,726	12,757	13,726	13,626	4.23	1,152	5M	63B
1398/09/30	13,073	13,073	13,073	13,073	5.00	223	847K	11B
1398/09/27	12,600	11,550	12,757	12,451	2.48	1,203	4M	52B
1398/09/26	12,203	11,920	12,203	12,150	4.54	523	2M	27B
1398/09/25	11,387	11,110	11,755	11,622	3.80	939	4M	41B
1398/09/24	11,500	10,992	11,799	11,196	(3.23)	2,129	8M	87B
1398/09/23	12,421	11,241	12,423	11,570	(2.21)	4,538	13M	155B
1398/09/20	11,174	11,174	12,350	11,832	0.60	3,430	21M	253B
1398/09/19	11,850	11,258	11,850	11,762	(0.01)	156	2M	18B
1398/09/17	11,763	11,763	11,763	11,763	5.00	154	501K	6B
1398/09/16	11,203	11,203	11,203	11,203	5.00	185	523K	6B
1398/09/13	10,670	10,590	10,670	10,670	5.00	556	4M	44B
1398/09/12	10,229	9,900	10,290	10,162	3.69	830	7M	74B
1398/09/11	9,800	9,800	9,800	9,800	4.99	387	4M	38B
1398/09/10	9,334	9,334	9,334	9,334	4.99	125	350K	3B
1398/09/09	8,890	8,890	8,890	8,890	5.00	155	1M	13B
1398/09/06	8,300	8,062	8,556	8,467	3.90	529	4M	36B
1398/09/05	8,330	8,021	8,330	8,149	0.41	550	2M	16B
1398/09/04	8,410	7,990	8,410	8,116	(0.92)	970	3M	28B
1398/09/03	8,100	8,053	8,440	8,191	(1.42)	469	1M	10B
1398/09/02	8,499	8,180	8,499	8,309	0.89	336	1M	9B
1398/08/29	8,209	8,125	8,460	8,236	0.72	417	828K	7B
1398/08/28	7,764	7,764	8,200	8,177	4.70	414	2M	20B
1398/08/27	7,764	7,764	8,089	7,810	(4.43)	781	3M	23B
1398/08/26	8,172	8,172	8,172	8,172	(5.0)	65	178K	1B
1398/08/25	8,393	8,295	8,996	8,602	(0.45)	875	3M	22B
1398/08/22	8,790	8,105	8,900	8,641	1.61	620	2M	14B
1398/08/21	8,300	8,080	8,579	8,504	4.08	699	3M	27B
1398/08/20	8,359	8,001	8,359	8,171	(1.38)	469	1M	9B
1398/08/19	8,530	8,031	8,554	8,285	1.62	690	2M	19B
1398/08/18	8,153	8,100	8,153	8,153	5.00	299	2M	19B
1398/08/14	7,245	7,245	7,970	7,765	2.21	474	2M	12B
1398/08/13	8,180	7,502	8,180	7,597	(3.79)	442	1M	10B
1398/08/12	7,801	7,576	7,939	7,896	4.43	476	1M	10B
1398/08/11	7,500	7,300	7,623	7,561	4.15	717	3M	20B
1398/08/08	7,260	7,260	7,260	7,260	4.99	43	141K	1B
1398/08/06	6,917	6,800	6,918	6,915	4.95	79	511K	4B
1398/08/04	6,625	6,545	7,100	6,589	(4.35)	523	2M	12B
1398/08/01	7,520	6,834	7,520	6,889	(4.23)	398	783K	5B
1398/07/30	7,098	6,810	7,280	7,193	3.74	589	2M	15B
1398/07/29	6,923	6,923	7,100	6,934	(4.84)	476	2M	11B
1398/07/28	7,245	7,245	7,590	7,287	(4.45)	218	714K	5B
1398/07/24	7,626	7,626	7,626	7,626	(5.0)	150	350K	3B
1398/07/23	7,930	7,866	8,400	8,027	(3.04)	243	924K	7B
1398/07/22	8,600	8,257	8,700	8,279	(4.74)	462	2M	13B
1398/07/21	8,700	8,498	8,700	8,691	4.89	726	3M	24B
1398/07/20	8,286	8,256	8,286	8,286	4.99	312	2M	17B
1398/07/17	7,832	7,832	8,162	7,892	(4.27)	515	1M	10B
1398/07/16	8,300	8,121	8,701	8,244	(3.56)	388	1M	10B
1398/07/15	8,959	8,218	8,959	8,548	(1.18)	506	1M	11B
1398/07/14	8,990	8,541	9,049	8,650	(3.78)	600	1M	11B
1398/07/13	9,174	8,750	9,250	8,990	1.49	603	1M	13B
1398/07/10	8,370	8,370	8,959	8,858	3.81	1,012	2M	19B
1398/07/09	8,501	8,343	8,779	8,533	(2.84)	937	2M	19B
1398/07/08	8,719	8,500	8,959	8,782	0.50	961	2M	19B
1398/07/07	8,959	8,719	8,959	8,738	(4.78)	1,038	3M	30B
1398/07/06	9,321	8,890	9,321	9,177	3.37	1,325	6M	52B
1398/07/03	8,777	8,600	9,033	8,878	3.20	861	4M	32B
1398/07/02	8,660	8,354	8,920	8,603	(0.46)	656	2M	16B
1398/07/01	8,375	8,375	8,691	8,643	4.41	468	2M	20B
1398/06/31	8,001	8,001	8,316	8,278	4.52	583	2M	18B
1398/06/30	7,321	7,321	7,932	7,920	4.83	321	2M	12B
1398/06/27	7,899	7,539	7,899	7,555	(4.79)	517	2M	13B
1398/06/26	8,124	7,800	8,124	7,935	(2.34)	464	1M	10B
1398/06/25	7,999	7,821	8,274	8,125	3.11	1,013	3M	28B
1398/06/24	8,080	7,646	8,080	7,880	(2.09)	517	2M	12B
1398/06/23	8,278	7,905	8,350	8,048	(1.25)	873	3M	22B
1398/06/20	7,960	7,950	8,229	8,150	2.59	537	1M	12B
1398/06/17	8,228	7,710	8,228	7,944	(2.02)	997	2M	16B
1398/06/16	8,070	8,000	8,228	8,108	3.44	596	2M	16B
1398/06/13	7,900	7,630	8,050	7,838	(0.08)	450	1M	11B
1398/06/12	7,982	7,622	8,050	7,844	(1.84)	485	2M	12B
1398/06/11	8,620	7,858	8,620	7,991	(3.39)	549	3M	20B
1398/06/10	7,948	7,800	8,562	8,271	1.42	742	3M	22B
1398/06/09	8,497	7,710	8,497	8,155	0.58	1,236	4M	34B
1398/06/06	7,561	7,551	8,154	8,108	4.40	798	4M	32B
1398/06/05	7,650	7,505	7,836	7,766	4.06	788	4M	27B
1398/06/04	7,400	7,353	7,600	7,463	1.79	869	4M	27B
1398/06/03	7,480	7,200	7,480	7,332	(2.94)	569	2M	18B
1398/06/02	7,700	7,435	7,710	7,554	0.48	750	3M	20B
1398/05/30	7,700	7,350	7,899	7,518	(1.75)	722	3M	20B
1398/05/28	7,330	7,330	7,661	7,652	4.87	613	3M	26B
1398/05/27	7,458	7,050	7,485	7,297	(0.46)	670	3M	20B
1398/05/26	7,550	7,302	7,550	7,331	(4.62)	1,102	6M	43B
1398/05/23	7,880	7,501	7,890	7,686	0.68	454	2M	12B
1398/05/22	7,401	7,401	7,754	7,634	(1.09)	642	2M	18B
1398/05/20	7,990	7,306	7,999	7,718	0.68	1,645	5M	41B
1398/05/19	7,666	7,666	7,666	7,666	5.00	182	1M	11B
1398/05/16	7,305	7,001	7,305	7,301	4.93	783	9M	65B
1398/05/15	6,850	6,800	6,962	6,958	4.93	578	5M	32B
1398/05/14	6,500	6,470	6,670	6,631	4.38	525	4M	24B
1398/05/13	6,103	6,103	6,500	6,353	0.79	453	2M	11B
1398/05/12	6,440	6,230	6,440	6,303	0.72	379	1M	9B
1398/05/09	6,450	6,184	6,450	6,258	(3.86)	523	2M	10B
1398/05/08	6,551	6,250	6,779	6,509	(0.34)	474	998K	6B
1398/05/07	6,590	6,153	6,785	6,531	0.85	834	3M	18B
1398/05/06	6,293	6,293	6,484	6,476	4.86	851	3M	23B
1398/05/05	6,000	6,000	6,201	6,176	4.57	490	2M	13B
1398/05/02	5,800	5,726	5,991	5,906	3.16	257	931K	5B
1398/05/01	5,999	5,590	6,000	5,725	(2.7)	277	865K	5B
1398/04/31	5,900	5,721	6,149	5,884	(1.08)	377	2M	11B
1398/04/30	6,150	5,881	6,150	5,948	(1.33)	278	824K	5B
1398/04/29	5,932	5,900	6,143	6,028	1.53	298	1M	6B
1398/04/26	5,863	5,863	6,179	5,937	(3.79)	618	2M	12B
1398/04/25	6,464	6,157	6,464	6,171	(4.78)	222	513K	3B
1398/04/24	6,490	6,380	6,494	6,481	4.79	944	4M	23B
1398/04/23	5,900	5,800	6,297	6,185	3.12	476	2M	9B
1398/04/22	5,980	5,820	6,125	5,998	2.78	323	774K	5B
1398/04/19	5,802	5,780	5,910	5,836	(1.25)	338	837K	5B
1398/04/18	6,100	5,825	6,100	5,910	(3.11)	253	665K	4B
1398/04/17	5,967	5,966	6,168	6,100	2.49	274	720K	4B
1398/04/16	5,666	5,666	6,124	5,952	0.56	299	871K	5B
1398/04/15	6,120	5,880	6,231	5,919	(4.36)	473	1M	8B
1398/04/12	6,392	6,100	6,392	6,189	0.26	339	983K	6B
1398/04/11	5,715	5,715	6,300	6,173	2.88	621	2M	15B
1398/04/10	6,100	5,998	6,295	6,000	(4.96)	261	954K	6B
1398/04/09	6,639	6,100	6,639	6,313	(1.39)	570	2M	15B
1398/04/05	6,335	6,201	6,430	6,402	4.54	581	3M	19B
1398/04/04	6,174	5,875	6,174	6,124	4.15	757	3M	20B
1398/04/03	5,880	5,880	5,880	5,880	5.00	67	198K	1B
1398/04/02	5,419	5,419	5,605	5,600	4.89	204	944K	5B
1398/04/01	5,330	5,295	5,630	5,339	(4.2)	419	1M	6B
1398/03/29	5,555	5,480	5,940	5,573	(3.38)	564	3M	14B
1398/03/28	5,725	5,725	5,980	5,768	(4.28)	712	3M	19B
1398/03/27	6,026	6,026	6,026	6,026	(5.0)	83	220K	1B
1398/03/26	6,351	6,331	6,649	6,343	(4.82)	650	3M	18B
1398/03/25	6,658	6,658	6,798	6,664	(4.91)	618	4M	24B
1398/03/22	7,091	6,737	7,445	7,008	3.76	838	3M	24B
1398/03/20	6,800	6,663	6,854	6,754	1.70	66	160K	1B
1398/03/19	6,663	6,455	6,663	6,641	4.65	766	4M	25B
1398/03/18	6,390	6,002	6,454	6,346	3.24	512	3M	18B
1398/03/13	6,154	5,946	6,154	6,147	4.88	894	7M	40B
1398/03/12	5,719	5,467	5,948	5,861	3.46	378	2M	11B
1398/03/11	5,720	5,647	5,870	5,665	(4.69)	742	4M	21B
1398/03/08	6,260	5,664	6,260	5,944	(0.3)	907	5M	27B
1398/03/07	5,962	5,962	5,962	5,962	4.98	73	666K	4B
1398/03/05	5,677	5,677	5,679	5,679	4.99	253	2M	11B
1398/03/04	5,295	5,203	5,456	5,409	4.08	544	2M	13B
1398/03/01	5,203	5,150	5,203	5,197	4.86	392	2M	12B
1398/02/31	4,961	4,861	4,961	4,956	4.89	379	2M	11B
1398/02/30	4,726	4,699	4,726	4,725	4.98	383	4M	18B
1398/02/29	4,501	4,501	4,501	4,501	4.99	15	42K	190M
1398/02/22	4,780	4,385	4,780	4,487	(2.77)	359	2M	9B
1398/02/21	4,744	4,399	4,800	4,615	(0.24)	412	2M	7B
1398/02/18	4,547	4,547	4,890	4,626	(3.34)	383	2M	7B
1398/02/17	4,800	4,777	4,939	4,786	(4.81)	113	272K	1B
1398/02/16	5,002	4,991	5,190	5,028	(4.28)	243	850K	4B
1398/02/15	5,499	5,166	5,510	5,253	(3.38)	774	4M	23B
1398/02/14	5,295	5,295	5,470	5,437	4.36	870	6M	35B
1398/02/11	5,000	5,000	5,301	5,210	2.56	452	2M	12B
1398/02/10	5,488	4,987	5,488	5,080	(3.22)	750	2M	11B
1398/02/09	5,253	5,102	5,253	5,249	4.92	707	4M	23B
1398/02/08	5,150	4,880	5,150	5,003	(0.04)	551	2M	12B
1398/02/07	5,015	4,900	5,015	5,005	4.77	604	5M	24B
1398/02/04	4,690	4,650	4,786	4,777	4.78	463	3M	13B
1398/02/03	4,350	4,350	4,595	4,559	4.16	305	2M	7B
1398/02/02	4,519	4,319	4,519	4,377	(0.41)	309	1M	5B
1398/01/31	4,377	4,301	4,599	4,395	0.14	667	4M	16B
1398/01/28	4,377	4,369	4,500	4,389	(4.55)	231	1M	5B
1398/01/27	4,799	4,547	4,799	4,598	(3.93)	299	1M	6B
1398/01/26	4,779	4,651	4,834	4,786	3.93	294	1M	6B
1398/01/25	4,412	4,400	4,735	4,605	0.17	356	1M	5B
1398/01/24	4,580	4,490	4,609	4,597	4.72	483	2M	11B
1398/01/21	4,320	4,300	4,510	4,390	1.25	411	2M	8B
1398/01/20	4,440	4,310	4,440	4,336	(0.8)	206	943K	4B
1398/01/19	4,450	4,319	4,450	4,371	(2.48)	233	967K	4B
1398/01/18	4,489	4,390	4,640	4,482	1.24	351	2M	7B
1398/01/17	4,500	4,370	4,580	4,427	0.52	295	961K	4B
1398/01/11	4,400	4,380	4,489	4,404	(1.37)	235	676K	3B
1398/01/10	4,360	4,356	4,550	4,465	(0.27)	183	675K	3B
1398/01/07	4,499	4,351	4,647	4,477	1.15	174	563K	3B
1398/01/06	4,379	4,330	4,500	4,426	1.49	144	311K	1B
1398/01/05	4,359	4,306	4,425	4,361	(2.89)	132	568K	2B
1397/12/28	4,300	4,300	4,600	4,491	0.97	209	816K	4B
1397/12/27	4,500	4,200	4,590	4,448	0.88	237	2M	7B
1397/12/26	4,590	4,360	4,590	4,409	(0.79)	140	642K	3B
1397/12/25	4,758	4,373	4,758	4,444	(3.03)	170	520K	2B
1397/12/22	4,210	4,210	4,613	4,583	4.30	324	1M	7B
1397/12/21	4,474	4,372	4,474	4,394	(4.52)	554	2M	7B
1397/12/20	4,622	4,580	4,794	4,602	(4.54)	402	1M	6B
1397/12/19	4,850	4,664	4,990	4,821	1.05	391	1M	6B
1397/12/18	4,780	4,712	4,809	4,771	4.17	518	2M	11B
1397/12/15	4,400	4,400	4,593	4,580	4.69	754	4M	20B
1397/12/14	4,136	4,135	4,390	4,375	4.64	549	4M	19B
1397/12/13	4,105	4,002	4,289	4,181	1.85	241	1M	5B
1397/12/12	4,170	3,961	4,170	4,105	(0.53)	294	2M	10B
1397/12/11	4,230	4,050	4,230	4,127	1.28	303	2M	9B
1397/12/08	3,905	3,903	4,134	4,075	3.48	607	3M	12B
1397/12/07	3,850	3,751	4,018	3,938	2.58	541	4M	17B
1397/12/06	3,904	3,800	3,950	3,839	(1.66)	134	587K	2B
1397/12/05	3,948	3,780	4,010	3,904	1.91	375	3M	11B
1397/12/04	3,880	3,676	3,950	3,831	1.62	280	2M	6B
1397/12/01	3,779	3,644	3,818	3,770	3.66	311	3M	10B
1397/11/30	3,665	3,580	3,680	3,637	(2.91)	120	454K	2B
1397/11/29	3,807	3,705	3,826	3,746	(1.0)	57	110K	413M
1397/11/28	3,660	3,654	3,812	3,784	0.21	103	499K	2B
1397/11/27	3,850	3,730	3,850	3,776	0.32	109	307K	1B
1397/11/24	3,853	3,640	3,900	3,764	(1.52)	148	739K	3B
1397/11/23	3,764	3,750	3,890	3,822	(0.36)	98	466K	2B
1397/11/21	3,870	3,721	3,900	3,836	0.31	93	196K	751M
1397/11/17	3,749	3,749	3,832	3,824	4.77	210	866K	3B
1397/11/16	3,533	3,533	3,700	3,650	1.61	90	269K	984M
1397/11/15	3,500	3,500	3,697	3,592	0.42	136	563K	2B
1397/11/14	3,737	3,576	3,737	3,577	(4.97)	209	817K	3B
1397/11/13	3,751	3,737	3,850	3,764	(2.89)	91	353K	1B
1397/11/10	3,900	3,733	3,944	3,876	0.54	132	434K	2B
1397/11/09	3,867	3,674	3,998	3,855	(0.31)	307	1M	6B
1397/11/08	3,980	3,778	3,980	3,867	1.12	242	810K	3B
1397/11/07	3,851	3,680	3,851	3,824	4.25	459	3M	10B
1397/11/06	3,662	3,662	3,668	3,668	4.98	145	1M	4B
1397/11/03	3,450	3,388	3,531	3,494	3.90	280	1M	4B
1397/11/02	3,299	3,190	3,414	3,363	3.41	163	799K	3B
1397/11/01	3,200	3,155	3,350	3,252	(1.63)	148	1M	3B
1397/10/30	3,261	3,261	3,354	3,306	(0.69)	140	591K	2B
1397/10/29	3,410	3,290	3,410	3,329	(0.21)	148	549K	2B
1397/10/26	3,410	3,282	3,410	3,336	(2.74)	177	1M	3B
1397/10/25	3,488	3,347	3,488	3,430	2.97	161	675K	2B
1397/10/24	3,278	3,233	3,368	3,331	3.83	291	2M	6B
1397/10/23	3,210	3,187	3,248	3,208	(0.96)	148	457K	1B
1397/10/22	3,269	3,200	3,299	3,239	(0.67)	115	547K	2B
1397/10/19	3,351	3,208	3,351	3,261	(1.87)	128	674K	2B
1397/10/18	3,239	3,200	3,360	3,323	2.75	238	1M	4B
1397/10/17	3,340	3,171	3,340	3,234	(2.62)	152	613K	2B
1397/10/16	3,299	3,210	3,389	3,321	2.69	257	1M	3B
1397/10/15	3,333	3,151	3,395	3,234	(2.03)	213	939K	3B
1397/10/12	3,312	3,181	3,312	3,301	4.63	337	2M	6B
1397/10/11	3,053	3,053	3,204	3,155	3.37	241	2M	5B
1397/10/10	2,836	2,836	3,098	3,052	3.00	152	962K	3B
1397/10/09	2,865	2,820	3,050	2,963	0.37	128	571K	2B
1397/10/08	2,920	2,900	2,980	2,952	3.58	114	466K	1B
1397/10/05	2,750	2,720	2,894	2,850	3.37	125	728K	2B
1397/10/04	2,830	2,711	2,880	2,757	(1.96)	48	159K	436M
1397/10/03	2,768	2,768	2,859	2,812	(0.88)	80	462K	1B
1397/10/02	2,800	2,800	2,889	2,837	1.72	42	202K	574M
1397/10/01	2,681	2,680	2,850	2,789	2.54	114	416K	1B
1397/09/28	2,800	2,700	2,800	2,720	(3.24)	157	798K	2B
1397/09/27	2,940	2,791	2,940	2,811	(4.29)	138	488K	1B
1397/09/26	3,086	2,900	3,086	2,937	(1.44)	79	440K	1B
1397/09/25	3,050	2,919	3,140	2,980	(2.1)	108	323K	961M
1397/09/24	2,912	2,912	3,090	3,044	3.12	91	450K	1B
1397/09/21	2,980	2,900	3,029	2,952	(0.97)	90	330K	974M
1397/09/20	2,975	2,962	3,025	2,981	(0.67)	56	162K	484M
1397/09/19	2,991	2,953	3,039	3,001	(1.77)	76	316K	947M
1397/09/18	3,155	2,951	3,208	3,055	(1.36)	213	536K	2B
1397/09/17	3,080	3,036	3,125	3,097	4.03	174	880K	3B
1397/09/14	3,030	2,920	3,030	2,977	2.62	101	438K	1B
1397/09/13	2,920	2,864	2,975	2,901	(3.75)	114	433K	1B
1397/09/12	3,050	2,930	3,089	3,014	0.37	119	462K	1B
1397/09/11	2,880	2,870	3,090	3,003	(0.03)	162	614K	2B
1397/09/10	3,204	2,956	3,204	3,004	(3.44)	154	606K	2B
1397/09/07	3,228	3,071	3,228	3,111	(0.45)	154	547K	2B
1397/09/06	3,080	3,000	3,239	3,125	1.30	185	791K	2B
1397/09/05	3,297	3,072	3,297	3,085	(4.58)	173	767K	2B
1397/09/03	3,121	3,121	3,274	3,233	3.66	354	1M	4B
1397/08/30	3,087	3,087	3,244	3,119	(4.0)	392	2M	7B
1397/08/29	3,301	3,245	3,310	3,249	(4.86)	45	247K	803M
1397/08/28	3,453	3,293	3,625	3,415	3.83	469	3M	9B
1397/08/27	3,212	3,212	3,352	3,289	2.91	45	262K	862M
1397/08/26	3,198	3,114	3,198	3,196	4.92	367	3M	9B
1397/08/23	3,100	2,921	3,117	3,046	2.59	230	1M	4B
1397/08/22	2,972	2,851	2,972	2,969	4.87	194	1M	3B
1397/08/21	2,652	2,652	2,845	2,831	4.46	180	1M	3B
1397/08/20	2,724	2,689	2,797	2,710	(4.24)	170	1M	3B
1397/08/19	2,973	2,825	2,973	2,830	(4.81)	179	769K	2B
1397/08/15	3,050	2,888	3,050	2,973	(1.03)	133	630K	2B
1397/08/14	3,090	2,848	3,093	3,004	0.37	50	142K	428M
1397/08/13	3,089	2,870	3,168	2,993	(0.93)	110	586K	2B
1397/08/12	2,966	2,960	3,070	3,021	3.32	97	309K	932M
1397/08/09	2,930	2,831	2,956	2,924	3.84	173	718K	2B
1397/08/07	2,809	2,625	2,830	2,816	4.45	148	886K	2B
1397/08/06	2,685	2,685	2,800	2,696	(4.6)	201	991K	3B
1397/08/05	2,820	2,820	2,850	2,826	(4.78)	42	267K	754M
1397/08/02	3,000	2,965	3,118	2,968	(4.9)	99	633K	2B
1397/08/01	3,120	3,116	3,280	3,121	(4.85)	127	481K	2B
1397/07/30	3,478	3,187	3,478	3,280	(2.21)	163	1M	4B
1397/07/29	3,550	3,320	3,550	3,354	(4.01)	130	562K	2B
1397/07/28	3,201	3,201	3,515	3,494	4.36	210	1M	4B
1397/07/25	3,160	3,156	3,488	3,348	0.78	153	873K	3B
1397/07/24	3,370	3,280	3,370	3,322	3.36	110	422K	1B
1397/07/23	3,069	3,069	3,391	3,214	(0.5)	278	2M	7B
1397/07/22	3,123	3,123	3,123	3,230	(1.73)	6	50K	158M
1397/07/21	3,287	3,287	3,287	3,287	(5.0)	42	262K	860M
1397/07/18	3,470	3,460	3,470	3,460	(5.0)	198	2M	6B
1397/07/17	3,504	3,504	3,860	3,642	(1.25)	385	3M	10B
1397/07/16	3,688	3,688	3,877	3,688	(5.0)	96	665K	2B
1397/07/15	3,887	3,878	4,019	3,882	(4.9)	169	1M	5B
1397/07/14	4,327	3,915	4,327	4,082	(0.95)	391	2M	9B
1397/07/11	3,850	3,850	4,240	4,121	1.90	513	3M	14B
1397/07/10	4,405	3,989	4,405	4,044	(3.67)	601	4M	17B
1397/07/09	4,359	3,945	4,359	4,198	1.11	659	5M	22B
1397/07/08	4,152	4,152	4,152	4,152	4.98	43	241K	1000M
1397/07/07	3,955	3,955	3,955	3,955	4.99	82	1M	5B
1397/07/04	3,588	3,588	3,767	3,767	10.21	140	3M	10B
1397/07/01	3,418	3,418	3,418	3,418	4.98	95	1M	3B
1397/06/31	3,150	3,125	3,286	3,256	4.03	240	1M	5B
1397/06/27	3,138	2,993	3,138	3,130	4.72	345	2M	6B
1397/06/26	2,862	2,862	2,992	2,989	4.88	325	3M	8B
1397/06/25	3,000	2,813	3,000	2,850	(3.75)	290	2M	4B
1397/06/24	2,964	2,901	2,964	2,961	4.89	464	6M	17B
1397/06/21	2,655	2,655	2,842	2,823	4.29	259	2M	7B
1397/06/20	2,686	2,560	2,818	2,707	0.78	416	3M	7B
1397/06/19	2,705	2,705	2,705	2,686	4.23	28	181K	489M
1397/06/18	2,579	2,540	2,598	2,577	4.12	316	2M	6B
1397/06/17	2,475	2,351	2,476	2,475	4.92	422	3M	7B
1397/06/14	2,320	2,270	2,363	2,359	4.80	291	2M	4B
1397/06/13	2,246	2,160	2,262	2,251	4.45	335	4M	8B
1397/06/12	2,121	2,120	2,249	2,155	(2.93)	169	584K	1B
1397/06/11	2,400	2,193	2,400	2,220	(3.81)	304	2M	4B
1397/06/10	2,178	2,178	2,319	2,308	4.48	310	2M	5B
1397/06/07	2,245	2,162	2,290	2,209	0.27	238	1M	3B
1397/06/06	2,200	2,057	2,245	2,203	2.99	454	3M	6B
1397/06/05	2,189	2,021	2,189	2,139	2.59	409	3M	7B
1397/06/04	2,080	2,050	2,089	2,085	4.77	149	1M	2B
1397/06/03	1,961	1,947	2,002	1,990	4.35	195	1M	2B
1397/05/30	1,890	1,850	1,934	1,907	2.09	206	933K	2B
1397/05/29	1,877	1,805	1,899	1,868	0.81	155	630K	1B
1397/05/28	1,835	1,781	1,906	1,853	1.09	141	608K	1B
1397/05/27	1,770	1,770	1,857	1,833	3.38	220	1M	2B
1397/05/24	1,730	1,730	1,798	1,773	1.78	120	731K	1B
1397/05/23	1,781	1,721	1,781	1,742	(1.14)	125	709K	1B
1397/05/22	1,734	1,734	1,786	1,762	3.53	185	899K	2B
1397/05/21	1,670	1,666	1,730	1,702	(0.18)	95	562K	957M
1397/05/20	1,708	1,665	1,730	1,705	0.83	79	495K	844M
1397/05/17	1,685	1,663	1,706	1,691	4.06	187	1M	2B
1397/05/16	1,617	1,580	1,680	1,625	(0.12)	114	752K	1B
1397/05/15	1,640	1,611	1,697	1,627	(3.9)	193	996K	2B
1397/05/14	1,686	1,650	1,738	1,693	(0.18)	111	672K	1B
1397/05/13	1,775	1,684	1,775	1,696	(4.23)	107	506K	858M
1397/05/10	1,789	1,701	1,789	1,771	3.93	148	950K	2B
1397/05/09	1,644	1,644	1,706	1,704	4.86	73	423K	721M
1397/05/08	1,660	1,601	1,670	1,625	(3.45)	318	1M	2B
1397/05/07	1,720	1,660	1,720	1,683	0.36	65	252K	424M
1397/05/06	1,717	1,650	1,780	1,677	(2.33)	94	307K	515M
1397/05/03	1,700	1,655	1,746	1,717	0.47	114	606K	1B
1397/05/02	1,713	1,700	1,735	1,709	(1.67)	77	401K	686M
1397/05/01	1,817	1,727	1,817	1,738	(4.35)	89	540K	939M
1397/04/31	1,800	1,799	1,839	1,817	1.45	135	715K	1B
1397/04/30	1,700	1,700	1,797	1,791	4.61	120	520K	931M
1397/04/27	1,756	1,700	1,756	1,712	0.06	72	239K	409M
1397/04/26	1,735	1,700	1,735	1,711	(0.7)	86	270K	462M
1397/04/25	1,799	1,705	1,799	1,723	(2.21)	46	221K	378M
1397/04/24	1,841	1,711	1,841	1,762	(1.51)	68	215K	377M
1397/04/23	1,748	1,746	1,801	1,789	4.25	73	404K	723M
1397/04/20	1,742	1,675	1,751	1,716	(2.22)	180	874K	1B
1397/04/19	1,800	1,741	1,800	1,755	(2.23)	81	350K	615M
1397/04/17	1,821	1,776	1,821	1,795	(1.97)	125	362K	650M
1397/04/16	1,860	1,802	1,900	1,831	0.16	50	136K	249M
1397/04/13	1,835	1,815	1,867	1,828	(1.56)	114	493K	900M
1397/04/12	1,900	1,832	1,900	1,857	0.38	106	387K	718M
1397/04/11	1,840	1,830	1,884	1,850	0.11	53	231K	427M
1397/04/10	1,842	1,831	1,917	1,848	(3.7)	87	384K	709M
1397/04/09	1,840	1,821	1,944	1,919	0.47	62	186K	357M
1397/04/06	2,049	1,870	2,049	1,910	(2.95)	140	602K	1B
1397/04/05	2,076	1,963	2,076	1,968	(4.74)	147	1M	2B
1397/04/04	2,029	2,029	2,067	2,066	4.93	195	1M	3B
1397/04/03	1,970	1,870	1,985	1,969	4.12	192	1M	2B
1397/04/02	1,850	1,843	1,959	1,891	1.07	318	2M	3B
1397/03/30	1,900	1,854	1,930	1,871	(1.58)	149	789K	1B
1397/03/29	1,889	1,860	1,950	1,901	(1.66)	56	274K	521M
1397/03/28	1,921	1,903	2,048	1,933	(2.28)	158	942K	2B
1397/03/27	1,985	1,861	2,025	1,978	2.54	192	1M	2B
1397/03/23	1,900	1,890	1,987	1,929	1.58	106	594K	1B
1397/03/22	1,851	1,851	1,919	1,899	2.98	183	3M	6B
1397/03/21	1,890	1,840	1,885	1,844	0.11	54	239K	441M
1397/03/20	1,801	1,800	1,903	1,842	0.55	58	197K	364M
1397/03/19	1,895	1,800	1,897	1,832	(0.27)	48	244K	447M
1397/03/13	1,820	1,792	1,900	1,837	0.77	146	482K	885M
1397/03/12	1,905	1,812	1,906	1,823	(4.4)	227	1M	2B
1397/03/09	1,939	1,825	1,958	1,907	(0.57)	92	574K	1B
1397/03/08	2,040	1,902	2,040	1,918	(2.98)	94	261K	501M
1397/03/07	1,980	1,921	1,997	1,977	3.94	308	2M	3B
1397/03/06	1,800	1,762	1,922	1,902	3.88	297	2M	3B
1397/03/05	1,850	1,784	1,893	1,831	(0.44)	103	565K	1B
1397/03/02	1,838	1,752	1,859	1,839	3.61	140	872K	2B
1397/03/01	1,785	1,699	1,785	1,775	4.41	101	494K	878M
1397/02/24	1,700	1,700	1,744	1,740	4.76	146	796K	1B
1397/02/23	1,571	1,571	1,694	1,661	2.22	111	262K	437M
1397/02/22	1,570	1,570	1,650	1,625	0.06	43	156K	253M
1397/02/19	1,621	1,621	1,655	1,624	(4.81)	125	731K	1B
1397/02/18	1,651	1,651	1,745	1,706	1.91	67	315K	538M
1397/02/17	1,607	1,607	1,714	1,674	1.95	75	263K	442M
1397/02/16	1,700	1,610	1,700	1,642	(2.61)	113	293K	481M
1397/02/15	1,780	1,672	1,780	1,686	(4.2)	115	376K	634M
1397/02/11	1,751	1,741	1,780	1,760	(1.95)	60	208K	365M
1397/02/10	1,761	1,754	1,773	1,795	(0.72)	35	76K	134M
1397/02/09	1,801	1,760	1,801	1,808	(1.69)	48	122K	216M
1397/02/08	1,870	1,827	1,870	1,839	(4.37)	94	438K	805M
1397/02/05	1,980	1,880	1,980	1,923	(0.52)	112	403K	776M
1397/02/04	1,821	1,821	1,949	1,933	4.09	188	1M	2B
1397/02/03	1,905	1,810	1,905	1,857	(1.17)	65	170K	313M
1397/02/02	1,940	1,823	1,940	1,879	(0.42)	35	84K	157M
1397/02/01	1,858	1,858	1,918	1,887	2.06	118	517K	976M
1397/01/29	1,740	1,740	1,886	1,849	2.89	241	1M	2B
1397/01/27	1,780	1,756	1,848	1,797	(1.37)	57	166K	295M
1397/01/26	1,810	1,807	1,939	1,822	(3.95)	179	778K	1B
1397/01/22	2,000	1,881	2,000	1,897	(4.19)	207	810K	2B
1397/01/21	2,071	1,927	2,100	1,980	(2.37)	179	669K	1B
1397/01/20	2,061	1,990	2,092	2,028	(3.15)	202	746K	2B
1397/01/19	2,161	2,064	2,178	2,094	(3.46)	144	590K	1B
1397/01/18	2,181	2,140	2,248	2,169	(1.09)	75	208K	451M
1397/01/15	2,191	2,180	2,205	2,193	(0.54)	58	124K	270M
1397/01/14	2,271	2,193	2,271	2,205	(0.59)	57	165K	362M
1397/01/08	2,181	2,181	2,271	2,218	0.36	72	238K	529M
1397/01/07	2,300	2,190	2,300	2,210	(1.91)	136	490K	1B
1397/01/06	2,288	2,240	2,300	2,253	(1.14)	64	306K	689M
1397/01/05	2,295	2,237	2,300	2,279	(1.09)	25	108K	244M
1396/12/28	2,300	2,270	2,340	2,304	0.52	85	269K	619M
1396/12/27	2,321	2,250	2,321	2,292	(0.35)	65	285K	654M
1396/12/26	2,291	2,250	2,340	2,300	0.31	197	531K	1B
1396/12/23	2,291	2,222	2,320	2,293	3.24	232	949K	2B
1396/12/22	2,168	2,110	2,244	2,221	3.69	270	1M	3B
1396/12/21	2,100	2,089	2,190	2,142	1.61	227	722K	2B
1396/12/20	2,197	2,088	2,197	2,108	(4.05)	236	1M	2B
1396/12/19	2,213	2,172	2,229	2,197	(1.48)	140	561K	1B
1396/12/16	2,300	2,220	2,300	2,230	(1.15)	108	281K	627M
1396/12/15	2,390	2,230	2,390	2,256	(3.88)	257	1M	2B
1396/12/14	2,341	2,271	2,375	2,347	0.82	133	507K	1B
1396/12/13	2,350	2,290	2,394	2,328	(2.68)	241	899K	2B
1396/12/12	2,336	2,336	2,419	2,392	3.82	488	2M	4B
1396/12/09	2,261	2,260	2,325	2,304	3.55	310	1M	2B
1396/12/08	2,185	2,180	2,280	2,225	1.23	196	875K	2B
1396/12/07	2,202	2,183	2,300	2,198	(1.39)	101	286K	630M
1396/12/06	2,323	2,209	2,323	2,229	(4.13)	177	505K	1B
1396/12/05	2,340	2,250	2,400	2,325	(0.21)	162	607K	1B
1396/12/02	2,221	2,220	2,360	2,330	3.65	352	1M	3B
1396/11/30	2,300	2,220	2,300	2,248	(3.31)	94	285K	640M
1396/11/29	2,316	2,299	2,370	2,325	2.88	261	937K	2B
1396/11/28	2,185	2,185	2,274	2,260	4.34	139	626K	1B
1396/11/25	2,177	2,150	2,185	2,166	(0.78)	135	582K	1B
1396/11/24	2,180	2,179	2,190	2,183	(0.73)	126	505K	1B
1396/11/23	2,201	2,161	2,250	2,199	(0.54)	142	754K	2B
1396/11/21	2,221	2,186	2,250	2,211	0.23	81	310K	686M
1396/11/18	2,220	2,198	2,240	2,206	0.27	83	405K	893M
1396/11/17	2,230	2,177	2,235	2,200	(1.3)	109	245K	540M
1396/11/16	2,169	2,156	2,273	2,229	2.96	209	700K	2B
1396/11/15	2,170	2,140	2,177	2,165	0.23	129	464K	1B
1396/11/14	2,165	2,150	2,190	2,160	(1.77)	197	833K	2B
1396/11/11	2,210	2,161	2,326	2,199	(3.21)	151	493K	1B
1396/11/10	2,345	2,220	2,345	2,272	(1.69)	176	800K	2B
1396/11/09	2,340	2,290	2,345	2,311	0.09	124	392K	906M
1396/11/08	2,360	2,305	2,360	2,309	(0.43)	100	417K	963M
1396/11/07	2,305	2,301	2,350	2,319	(0.22)	131	304K	706M
1396/11/04	2,337	2,310	2,398	2,324	(0.77)	133	307K	714M
1396/11/03	2,377	2,332	2,394	2,342	(0.72)	82	426K	997M
1396/11/02	2,300	2,300	2,425	2,359	(0.42)	138	546K	1B
1396/11/01	2,438	2,330	2,475	2,369	(2.79)	214	1M	3B
1396/10/30	2,448	2,389	2,476	2,437	1.41	150	454K	1B
1396/10/27	2,378	2,342	2,428	2,403	2.96	162	451K	1B
1396/10/26	2,318	2,317	2,360	2,334	(1.14)	91	275K	643M
1396/10/25	2,464	2,306	2,465	2,361	(1.75)	119	325K	767M
1396/10/24	2,370	2,302	2,455	2,403	1.39	165	571K	1B
1396/10/23	2,388	2,355	2,398	2,370	1.76	97	326K	773M
1396/10/20	2,320	2,302	2,390	2,329	(2.27)	97	352K	819M
1396/10/19	2,483	2,328	2,483	2,383	(2.73)	213	659K	2B
1396/10/18	2,370	2,370	2,483	2,450	2.68	154	373K	914M
1396/10/17	2,375	2,318	2,430	2,386	0.93	150	700K	2B
1396/10/16	2,290	2,290	2,375	2,364	4.51	201	1M	3B
1396/10/13	2,379	2,226	2,379	2,262	(2.33)	188	550K	1B
1396/10/12	2,385	2,299	2,430	2,316	(4.3)	427	3M	6B
1396/10/11	2,356	2,356	2,529	2,420	(2.42)	336	2M	6B
1396/10/10	2,555	2,474	2,555	2,480	(4.76)	87	488K	1B
1396/10/09	2,689	2,575	2,763	2,604	(3.8)	145	387K	1B
1396/10/06	2,714	2,681	2,765	2,707	(2.1)	126	571K	2B
1396/10/05	2,713	2,710	2,839	2,765	(0.11)	95	345K	955M
1396/10/04	2,771	2,731	2,800	2,768	(2.81)	201	787K	2B
1396/10/03	2,800	2,772	2,919	2,848	0.0	205	1M	3B
1396/10/02	2,830	2,800	2,897	2,848	1.79	251	800K	2B
1396/09/29	2,718	2,718	2,823	2,798	4.05	565	3M	8B
1396/09/28	2,655	2,655	2,742	2,689	0.19	152	676K	2B
1396/09/27	2,710	2,651	2,738	2,684	0.15	169	576K	2B
1396/09/26	2,650	2,630	2,711	2,680	0.83	155	757K	2B
1396/09/25	2,615	2,615	2,740	2,658	(0.45)	106	431K	1B
1396/09/22	2,670	2,641	2,740	2,670	(0.74)	99	436K	1B
1396/09/21	2,652	2,652	2,730	2,690	1.51	148	529K	1B
1396/09/20	2,624	2,610	2,699	2,650	0.11	140	536K	1B
1396/09/19	2,670	2,601	2,730	2,647	(0.71)	177	707K	2B
1396/09/18	2,755	2,621	2,778	2,666	(3.23)	83	251K	670M
1396/09/14	2,745	2,680	2,810	2,755	1.74	269	925K	3B
1396/09/13	2,720	2,650	2,753	2,708	(1.31)	156	603K	2B
1396/09/12	2,756	2,701	2,787	2,744	1.86	245	748K	2B
1396/09/11	2,640	2,586	2,787	2,694	0.94	427	2M	4B
1396/09/08	2,666	2,622	2,711	2,669	0.41	111	273K	730M
1396/09/07	2,570	2,570	2,707	2,658	2.82	210	765K	2B
1396/09/05	2,552	2,552	2,627	2,585	0.15	76	243K	628M
1396/09/04	2,546	2,546	2,640	2,581	0.43	154	649K	2B
1396/09/01	2,562	2,540	2,615	2,570	(0.04)	128	535K	1B
1396/08/30	2,630	2,560	2,630	2,571	(1.08)	83	256K	658M
1396/08/29	2,606	2,553	2,675	2,599	(1.4)	72	390K	1B
1396/08/27	2,620	2,601	2,680	2,636	0.96	52	149K	393M
1396/08/24	2,621	2,585	2,675	2,611	(0.27)	168	640K	2B
1396/08/23	2,675	2,600	2,675	2,618	0.08	80	210K	549M
1396/08/22	2,748	2,605	2,749	2,616	(4.6)	223	1M	3B
1396/08/21	2,840	2,680	2,840	2,742	(2.0)	159	797K	2B
1396/08/20	2,779	2,710	2,837	2,798	3.55	417	2M	5B
1396/08/17	2,647	2,600	2,721	2,702	4.24	318	2M	5B
1396/08/16	2,597	2,543	2,640	2,592	1.17	133	570K	1B
1396/08/15	2,660	2,522	2,660	2,562	(2.84)	229	952K	2B
1396/08/14	2,684	2,620	2,684	2,637	0.50	82	370K	975M
1396/08/13	2,700	2,600	2,700	2,624	0.38	126	585K	2B
1396/08/10	2,680	2,559	2,700	2,614	(1.95)	237	827K	2B
1396/08/09	2,741	2,650	2,741	2,666	(0.86)	82	277K	739M
1396/08/08	2,632	2,631	2,750	2,689	1.55	138	381K	1B
1396/08/07	2,701	2,630	2,701	2,648	(2.47)	276	1M	3B
1396/08/06	2,700	2,689	2,748	2,715	(6.09)	115	511K	1B
1396/07/30	2,888	2,840	2,927	2,891	3.69	288	1M	4B
1396/07/29	2,800	2,700	2,910	2,788	(0.5)	334	1M	4B
1396/07/26	2,751	2,751	2,890	2,802	(0.5)	182	553K	2B
1396/07/25	2,800	2,754	2,879	2,816	(1.33)	86	297K	838M
1396/07/24	2,821	2,821	2,880	2,854	(0.63)	59	110K	313M
1396/07/23	2,850	2,775	2,955	2,872	0.38	93	441K	1B
1396/07/22	2,860	2,773	2,898	2,861	3.66	124	569K	2B
1396/07/19	2,790	2,673	2,849	2,760	0.25	117	268K	739M
1396/07/18	2,700	2,641	2,773	2,753	4.24	99	272K	750M
1396/07/17	2,730	2,560	2,730	2,641	(0.45)	138	454K	1B
1396/07/16	2,735	2,636	2,735	2,653	(4.36)	177	903K	2B
1396/07/15	2,840	2,750	2,840	2,774	(3.61)	172	506K	1B
1396/07/12	2,900	2,850	2,930	2,878	0.0	114	328K	944M
1396/07/11	2,920	2,855	2,950	2,878	(3.23)	114	274K	789M
1396/07/10	3,051	2,921	3,090	2,974	(2.94)	149	585K	2B
1396/07/05	2,980	2,923	3,077	3,064	4.54	259	1M	4B
1396/07/04	2,981	2,900	2,981	2,931	(3.43)	221	728K	2B
1396/07/03	3,069	2,988	3,100	3,035	(2.91)	240	877K	3B
1396/07/02	3,150	3,068	3,199	3,126	0.03	418	2M	5B
1396/07/01	2,995	2,961	3,152	3,125	4.10	549	3M	8B
1396/06/29	2,965	2,900	3,076	3,002	0.50	243	799K	2B
1396/06/28	3,050	2,950	3,050	2,987	(2.42)	316	1M	3B
1396/06/27	3,019	3,000	3,115	3,061	2.65	475	1M	4B
1396/06/26	2,896	2,896	3,000	2,982	4.34	290	1M	3B
1396/06/25	2,810	2,810	2,891	2,858	1.10	143	467K	1B
1396/06/22	2,771	2,770	2,880	2,827	0.18	208	690K	2B
1396/06/21	2,760	2,670	2,849	2,822	3.98	306	1M	3B
1396/06/20	2,761	2,673	2,768	2,714	(3.04)	165	511K	1B
1396/06/19	2,781	2,780	2,850	2,799	0.0	69	233K	653M
1396/06/15	2,840	2,778	2,840	2,799	(1.2)	77	239K	670M
1396/06/14	2,848	2,802	2,903	2,833	0.57	110	203K	575M
1396/06/13	2,801	2,790	2,848	2,817	(0.14)	115	296K	833M
1396/06/12	2,810	2,804	2,847	2,821	(0.39)	190	375K	1B
1396/06/11	2,777	2,777	2,885	2,832	0.53	111	241K	683M
1396/06/08	2,861	2,796	2,869	2,817	(2.09)	327	1M	4B
1396/06/07	2,940	2,855	2,940	2,877	(1.54)	92	251K	722M
1396/06/06	2,886	2,840	2,990	2,922	2.38	203	820K	2B
1396/06/05	2,820	2,805	2,880	2,854	0.35	109	239K	681M
1396/06/04	2,846	2,830	2,940	2,844	(3.13)	214	575K	2B
1396/06/01	2,920	2,886	2,983	2,936	(0.54)	139	600K	2B
1396/05/31	3,100	2,911	3,120	2,952	(3.66)	293	1M	3B
1396/05/30	3,064	2,960	3,094	3,064	3.97	407	2M	6B
1396/05/29	2,851	2,851	2,959	2,947	4.54	203	799K	2B
1396/05/28	2,801	2,737	2,925	2,819	(0.84)	353	1M	4B
1396/05/25	2,868	2,800	2,890	2,843	0.18	140	414K	1B
1396/05/24	2,890	2,800	2,930	2,838	(2.21)	219	563K	2B
1396/05/23	2,875	2,875	2,950	2,902	0.28	83	322K	934M
1396/05/22	2,971	2,853	2,971	2,894	(1.46)	187	749K	2B
1396/05/21	3,099	2,910	3,099	2,937	(4.02)	420	2M	5B
1396/05/18	3,005	3,001	3,112	3,060	1.36	237	915K	3B
1396/05/17	2,940	2,870	3,099	3,019	1.79	414	2M	5B
1396/05/16	3,080	2,930	3,080	2,966	(2.43)	376	1M	4B
1396/05/15	3,110	3,000	3,118	3,040	(1.11)	367	2M	5B
1396/05/11	3,085	3,052	3,128	3,074	(0.29)	233	779K	2B
1396/05/10	3,190	3,060	3,190	3,083	(2.81)	180	592K	2B
1396/05/09	3,170	3,129	3,220	3,172	1.41	163	572K	2B
1396/05/08	3,060	3,000	3,201	3,128	2.59	630	3M	10B
1396/05/07	3,060	2,980	3,128	3,049	(1.9)	314	1M	4B
1396/05/04	3,170	3,054	3,240	3,108	(3.27)	479	2M	5B
1396/05/03	3,301	3,157	3,398	3,213	(3.31)	771	3M	10B
1396/05/02	3,540	3,292	3,540	3,323	(4.1)	591	3M	10B
1396/05/01	3,420	3,411	3,540	3,465	1.46	328	1M	4B
1396/04/31	3,280	3,280	3,490	3,415	1.97	250	1M	4B
1396/04/28	3,321	3,292	3,448	3,349	(0.45)	327	1M	4B
1396/04/27	3,500	3,333	3,533	3,364	(3.36)	243	1M	4B
1396/04/26	3,533	3,450	3,533	3,481	1.66	173	670K	2B
1396/04/25	3,401	3,272	3,563	3,424	(0.26)	308	1M	4B
1396/04/24	3,515	3,343	3,592	3,433	(2.42)	189	737K	3B
1396/04/21	3,424	3,390	3,559	3,518	3.78	258	1M	4B
1396/04/20	3,479	3,341	3,480	3,390	(2.53)	126	631K	2B
1396/04/19	3,456	3,386	3,611	3,478	(2.39)	168	775K	3B
1396/04/18	3,562	3,525	3,798	3,563	(3.96)	341	2M	5B
1396/04/17	3,780	3,600	3,900	3,710	(1.57)	207	733K	3B
1396/04/14	3,521	3,521	3,813	3,769	3.77	511	3M	12B
1396/04/13	3,859	3,589	3,859	3,632	(3.84)	369	2M	6B
1396/04/12	3,759	3,602	3,900	3,777	0.75	378	2M	6B
1396/04/11	3,790	3,600	3,790	3,749	3.85	488	2M	9B
1396/04/10	3,610	3,610	3,610	3,610	4.97	76	591K	2B
1396/04/07	3,466	3,322	3,466	3,439	4.18	187	1M	4B
1396/04/04	3,301	3,301	3,301	3,301	4.99	28	164K	543M
1396/04/03	3,080	2,920	3,194	3,144	3.35	148	732K	2B
1396/03/31	3,051	3,010	3,129	3,042	(2.56)	95	449K	1B
1396/03/30	2,885	2,885	3,148	3,122	3.62	87	381K	1B
1396/03/29	3,084	2,967	3,190	3,013	(3.52)	209	865K	3B
1396/03/28	3,279	3,100	3,289	3,123	(3.4)	109	267K	833M
1396/03/27	3,400	3,168	3,400	3,233	(3.03)	130	607K	2B
1396/03/24	3,489	3,313	3,490	3,334	(3.22)	86	248K	828M
1396/03/23	3,296	3,296	3,510	3,445	3.05	104	557K	2B
1396/03/22	3,465	3,242	3,500	3,343	(1.65)	143	651K	2B
1396/03/21	3,590	3,382	3,590	3,399	(4.52)	77	324K	1B
1396/03/20	3,530	3,443	3,657	3,560	2.18	244	691K	2B
1396/03/17	3,546	3,280	3,546	3,484	3.14	388	2M	7B
1396/03/16	3,500	3,270	3,500	3,378	(1.75)	118	348K	1B
1396/03/13	3,441	3,371	3,441	3,438	4.88	287	2M	7B
1396/03/10	3,255	3,255	3,281	3,278	4.90	42	239K	782M
1396/03/09	3,107	3,107	3,260	3,125	2.86	188	893K	3B
1396/03/01	3,190	3,145	3,298	3,158	(4.59)	504	3M	9B
1396/02/31	3,300	3,206	3,419	3,310	(1.43)	136	828K	3B
1396/02/30	3,390	3,299	3,420	3,358	1.94	119	667K	2B
1396/02/27	3,399	3,220	3,400	3,294	(1.26)	111	635K	2B
1396/02/26	3,170	3,170	3,414	3,336	2.58	275	2M	5B
1396/02/25	3,300	3,229	3,410	3,252	(4.3)	379	1M	4B
1396/02/24	3,459	3,391	3,589	3,398	(4.79)	83	311K	1B
1396/02/23	3,599	3,435	3,670	3,569	1.48	271	1M	5B
1396/02/20	3,303	3,303	3,521	3,517	4.86	221	2M	6B
1396/02/19	3,430	3,329	3,440	3,354	(4.28)	597	4M	13B
1396/02/18	3,515	3,492	3,768	3,504	(4.65)	304	1M	5B
1396/02/17	3,880	3,607	3,880	3,675	(3.19)	325	1M	5B
1396/02/16	3,730	3,603	3,850	3,796	3.52	576	4M	14B
1396/02/13	3,466	3,466	3,770	3,667	0.52	361	1M	5B
1396/02/12	3,768	3,466	3,768	3,648	1.64	682	4M	15B
1396/02/11	3,400	3,400	3,664	3,589	2.84	228	1M	5B
1396/02/10	3,790	3,452	3,790	3,490	(3.94)	679	4M	15B
1396/02/09	3,634	3,616	3,635	3,633	4.94	123	984K	4B
1396/02/06	3,462	3,462	3,462	3,462	4.97	146	1M	5B
1396/02/04	3,250	3,240	3,303	3,298	4.83	767	7M	23B
1396/02/03	2,959	2,911	3,190	3,146	3.52	758	7M	22B
1396/02/02	3,200	2,960	3,239	3,039	(2.44)	748	5M	14B
1396/01/30	3,079	3,013	3,121	3,115	4.78	678	6M	20B
1396/01/29	2,880	2,860	3,098	2,973	(0.67)	942	7M	22B
1396/01/28	2,990	2,979	3,129	2,993	(4.53)	923	9M	26B
1396/01/27	3,135	3,135	3,135	3,135	4.99	155	3M	9B
1396/01/26	2,986	2,986	2,986	2,986	4.99	52	691K	2B
1396/01/23	2,870	2,870	2,870	2,844	4.02	33	171K	490M
1396/01/21	2,735	2,630	2,735	2,734	4.95	675	10M	29B
1396/01/20	2,605	2,605	2,605	2,605	5.00	36	216K	562M
1396/01/19	2,481	2,481	2,481	2,481	4.99	42	213K	529M
1396/01/16	2,305	2,305	2,382	2,363	4.14	196	734K	2B
1396/01/15	2,171	2,171	2,287	2,269	4.13	82	268K	607M
1396/01/14	2,181	2,168	2,203	2,179	(0.77)	60	229K	499M
1396/01/09	2,187	2,163	2,263	2,196	(1.7)	50	184K	402M
1396/01/08	2,230	2,230	2,260	2,234	0.27	35	124K	278M
1396/01/07	2,230	2,230	2,292	2,228	0.32	36	56K	127M
1396/01/06	2,211	2,211	2,279	2,221	0.14	27	63K	141M
1396/01/05	2,221	2,180	2,260	2,218	1.28	66	206K	456M
1395/12/28	2,122	2,122	2,219	2,190	3.16	44	231K	507M
1395/12/25	2,125	2,120	2,154	2,123	(0.09)	44	340K	722M
1395/12/24	2,110	2,110	2,155	2,125	0.81	35	123K	264M
1395/12/23	2,159	2,086	2,160	2,108	(0.52)	78	267K	563M
1395/12/22	2,080	2,080	2,190	2,119	0.24	70	618K	1B
1395/12/21	2,177	2,071	2,198	2,114	(2.22)	59	210K	442M
1395/12/18	2,194	2,113	2,250	2,162	0.37	83	302K	652M
1395/12/17	2,206	2,140	2,206	2,154	(3.15)	103	794K	2B
1395/12/16	2,235	2,200	2,236	2,224	(1.98)	52	340K	757M
1395/12/15	2,267	2,260	2,300	2,269	(0.79)	42	204K	463M
1395/12/14	2,241	2,241	2,310	2,287	1.28	65	346K	791M
1395/12/11	2,300	2,235	2,302	2,258	(1.66)	101	808K	2B
1395/12/10	2,260	2,260	2,339	2,296	1.50	61	241K	552M
1395/12/09	2,348	2,243	2,348	2,262	(4.19)	131	600K	1B
1395/12/08	2,361	2,300	2,412	2,361	2.70	356	1M	3B
1395/12/07	2,195	2,190	2,301	2,299	4.88	332	2M	6B
1395/11/30	2,210	2,111	2,220	2,192	(0.72)	41	93K	203M
1395/11/27	2,250	2,160	2,250	2,208	1.38	91	224K	495M
1395/11/26	2,083	2,040	2,214	2,178	3.27	160	910K	2B
1395/11/25	2,160	2,099	2,160	2,109	(1.72)	80	251K	530M
1395/11/24	2,160	2,121	2,160	2,146	(0.37)	48	76K	161M
1395/11/23	2,180	2,100	2,194	2,154	(0.69)	55	179K	384M
1395/11/20	2,246	2,126	2,246	2,169	(0.41)	60	195K	423M
1395/11/19	2,173	2,147	2,195	2,178	4.16	141	426K	929M
1395/11/18	2,071	2,060	2,150	2,091	0.58	104	326K	681M
1395/11/17	2,100	2,062	2,101	2,079	(2.58)	101	236K	491M
1395/11/16	2,193	2,110	2,193	2,134	(2.73)	76	237K	507M
1395/11/13	2,231	2,175	2,231	2,194	(3.18)	64	223K	488M
1395/11/12	2,300	2,222	2,311	2,266	0.40	84	213K	484M
1395/11/11	2,205	2,200	2,299	2,257	2.50	131	508K	1B
1395/11/10	2,237	2,162	2,237	2,202	(4.26)	19	56K	124M
1395/10/29	2,356	2,272	2,359	2,300	(0.13)	32	176K	404M
1395/10/28	2,300	2,250	2,325	2,303	(1.24)	48	316K	728M
1395/10/27	2,387	2,236	2,390	2,332	(0.64)	48	110K	254M
1395/10/26	2,360	2,230	2,400	2,347	0.90	77	243K	569M
1395/10/25	2,190	2,190	2,329	2,326	4.82	59	237K	550M
1395/10/22	2,120	2,120	2,276	2,219	1.23	48	181K	404M
1395/10/20	2,150	2,150	2,255	2,192	1.15	67	246K	539M
1395/10/19	2,200	2,150	2,212	2,167	(3.39)	84	577K	1B
1395/10/18	2,210	2,210	2,291	2,243	(2.05)	70	258K	578M
1395/10/15	2,300	2,261	2,320	2,290	(1.34)	21	129K	293M
1395/10/14	2,395	2,270	2,395	2,321	(1.86)	39	228K	530M
1395/10/13	2,339	2,330	2,384	2,365	3.18	77	220K	520M
1395/10/12	2,301	2,273	2,350	2,292	0.26	42	139K	320M
1395/10/11	2,325	2,221	2,333	2,286	(2.18)	97	425K	971M
1395/10/08	2,359	2,325	2,360	2,337	(1.97)	148	685K	2B
1395/10/07	2,435	2,367	2,435	2,384	(2.05)	79	323K	771M
1395/10/06	2,437	2,400	2,500	2,434	(3.57)	157	614K	1B
1395/10/05	2,533	2,502	2,555	2,524	1.90	122	884K	2B
1395/10/04	2,530	2,432	2,530	2,477	1.02	233	1M	3B
1395/10/01	2,419	2,419	2,669	2,452	(3.69)	325	2M	6B
1395/09/30	2,546	2,546	2,546	2,546	(5.0)	16	177K	450M
1395/09/29	2,680	2,680	2,680	2,680	(5.0)	26	177K	474M
1395/09/28	2,756	2,751	2,850	2,821	(0.18)	16	18K	50M
1395/09/24	2,876	2,751	2,900	2,826	(1.77)	62	106K	297M
1395/09/23	2,880	2,821	2,910	2,877	(0.72)	20	53K	149M
1395/09/22	2,948	2,880	2,948	2,898	0.10	22	62K	179M
1395/09/21	2,920	2,855	2,920	2,895	(0.45)	39	175K	507M
1395/09/20	3,000	2,830	3,000	2,908	(1.92)	51	112K	323M
1395/09/17	2,875	2,875	3,010	2,965	0.68	35	149K	442M
1395/09/16	2,990	2,901	2,990	2,945	0.68	43	103K	305M
1395/09/15	2,800	2,800	2,999	2,925	0.79	49	253K	741M
1395/09/14	2,853	2,842	2,949	2,902	(0.1)	24	44K	128M
1395/09/13	2,999	2,892	2,999	2,905	(4.57)	93	312K	905M
1395/09/09	3,098	3,001	3,098	3,044	0.63	37	137K	419M
1395/09/07	3,035	2,970	3,060	3,025	0.73	35	95K	288M
1395/09/06	3,034	2,975	3,056	3,003	(3.44)	73	186K	558M
1395/09/03	3,170	3,095	3,199	3,110	(3.69)	99	285K	886M
1395/09/02	3,335	3,165	3,335	3,229	(3.06)	128	430K	1B
1395/09/01	3,264	3,212	3,361	3,331	4.06	178	523K	2B
1395/08/29	3,127	3,073	3,237	3,201	3.83	348	952K	3B
1395/08/26	3,089	3,040	3,134	3,083	1.58	145	274K	845M
1395/08/25	3,060	2,900	3,079	3,035	3.16	177	702K	2B
1395/08/24	3,064	2,905	3,064	2,942	(1.84)	58	211K	622M
1395/08/23	2,950	2,915	3,080	2,997	1.87	41	260K	780M
1395/08/22	2,840	2,840	2,975	2,942	0.20	61	202K	594M
1395/08/19	3,035	2,929	3,035	2,936	(4.77)	64	368K	1B
1395/08/18	3,034	3,034	3,182	3,083	0.49	42	90K	280M
1395/08/17	3,150	3,050	3,160	3,068	0.59	29	52K	161M
1395/08/16	3,100	2,970	3,100	3,050	(1.9)	43	92K	278M
1395/08/15	3,034	3,011	3,210	3,109	(1.68)	44	93K	287M
1395/08/12	3,300	3,135	3,330	3,162	(4.18)	88	309K	978M
1395/08/11	3,270	3,213	3,330	3,300	(1.14)	29	74K	241M
1395/08/10	3,239	3,239	3,352	3,338	4.54	129	489K	2B
1395/08/09	3,331	3,181	3,350	3,193	(2.0)	51	204K	651M
1395/08/08	3,274	3,170	3,274	3,258	4.46	133	532K	2B
1395/08/05	3,272	2,971	3,272	3,119	0.06	84	317K	989M
1395/08/04	3,000	3,000	3,129	3,117	4.60	98	427K	1B
1395/08/03	2,979	2,921	2,994	2,980	4.49	115	473K	1B
1395/08/02	2,820	2,820	2,900	2,852	0.21	66	255K	727M
1395/08/01	2,910	2,820	2,910	2,846	(4.01)	64	271K	772M
1395/07/28	2,920	2,904	3,040	2,965	2.10	37	148K	440M
1395/07/27	2,950	2,821	2,950	2,904	(0.99)	38	108K	312M
1395/07/26	2,820	2,820	2,980	2,933	3.02	78	237K	695M
1395/07/25	2,944	2,802	2,944	2,847	(1.15)	43	132K	375M
1395/07/24	3,010	2,850	3,050	2,880	(3.97)	88	333K	959M
1395/07/07	2,960	2,944	3,011	2,999	4.57	175	888K	3B
1395/07/06	2,800	2,799	2,885	2,868	4.37	95	439K	1B
1395/07/05	2,790	2,702	2,810	2,748	0.73	41	101K	279M
1395/07/04	2,842	2,698	2,842	2,728	(3.91)	83	412K	1B
1395/07/03	2,790	2,790	2,940	2,839	0.67	70	304K	864M
1395/06/31	2,834	2,750	2,860	2,820	0.04	53	154K	434M
1395/06/29	2,701	2,701	2,960	2,819	(0.53)	58	195K	549M
1395/06/28	2,729	2,728	2,860	2,834	3.81	103	371K	1B
1395/06/27	2,648	2,648	2,793	2,730	2.63	103	334K	913M
1395/06/24	2,612	2,580	2,674	2,660	4.44	106	519K	1B
1395/06/23	2,450	2,441	2,607	2,547	2.58	66	375K	954M
1395/06/21	2,420	2,410	2,569	2,483	(1.94)	18	98K	238M
1395/06/20	2,568	2,560	2,568	2,532	0.04	4	7K	17M
1395/06/17	2,497	2,497	2,545	2,531	4.37	85	420K	1B
1395/06/16	2,323	2,323	2,437	2,425	4.48	154	922K	2B
1395/06/15	2,344	2,252	2,344	2,321	(2.03)	41	138K	316M
1395/06/14	2,415	2,364	2,415	2,369	(4.78)	65	703K	2B
1395/06/13	2,392	2,382	2,520	2,488	(0.48)	29	107K	265M
1395/06/10	2,470	2,400	2,520	2,500	4.17	185	1M	3B
1395/06/09	2,350	2,349	2,350	2,400	(0.04)	2	5K	12M
1395/06/08	2,370	2,356	2,450	2,401	(2.16)	17	127K	301M
1395/06/07	2,500	2,361	2,500	2,454	(0.04)	9	8K	21M
1395/06/06	2,329	2,329	2,510	2,455	1.99	39	153K	378M
1395/06/03	2,290	2,280	2,420	2,407	4.43	78	337K	812M
1395/06/02	2,395	2,280	2,398	2,305	(0.65)	45	221K	510M
1395/06/01	2,304	2,301	2,340	2,320	(1.86)	31	170K	392M
1395/05/31	2,410	2,361	2,410	2,364	0.0	8	9K	22M
1395/05/30	2,413	2,300	2,413	2,364	(0.08)	21	54K	127M
1395/05/27	2,535	2,351	2,553	2,366	(4.37)	98	413K	977M
1395/05/26	2,566	2,400	2,566	2,474	(0.8)	82	252K	623M
1395/05/25	2,360	2,360	2,566	2,494	2.05	103	310K	773M
1395/05/24	2,419	2,381	2,471	2,444	3.82	125	488K	1B
1395/05/23	2,425	2,392	2,425	2,354	0.56	29	38K	93M
1395/05/20	2,400	2,302	2,400	2,341	0.04	28	51K	121M
1395/05/19	2,432	2,233	2,432	2,340	0.17	63	97K	227M
1395/05/18	2,494	2,300	2,494	2,336	(3.31)	65	173K	401M
1395/05/17	2,500	2,362	2,500	2,416	(0.37)	21	56K	133M
1395/05/16	2,390	2,337	2,446	2,425	4.08	96	373K	904M
1395/05/13	2,378	2,327	2,390	2,330	0.95	28	52K	123M
1395/05/12	2,351	2,300	2,360	2,308	0.35	25	43K	101M
1395/05/11	2,280	2,252	2,350	2,300	2.50	68	225K	517M
1395/05/10	2,293	2,200	2,293	2,244	0.13	19	50K	113M
1395/05/06	2,239	2,189	2,310	2,241	0.0	19	31K	70M
1395/05/05	2,200	2,170	2,243	2,241	(1.23)	27	71K	154M
1395/05/04	2,201	2,175	2,295	2,269	(0.44)	20	26K	58M
1395/05/03	2,310	2,210	2,310	2,279	(0.48)	25	45K	101M
1395/05/02	2,350	2,250	2,388	2,290	0.66	26	86K	200M
1395/04/30	2,300	2,198	2,359	2,275	(0.39)	32	82K	186M
1395/04/29	2,320	2,250	2,345	2,284	2.10	60	162K	373M
1395/04/28	2,159	2,159	2,243	2,237	4.68	122	337K	755M
1395/04/27	2,151	2,150	2,181	2,137	0.61	27	64K	140M
1395/04/26	2,070	2,070	2,179	2,124	0.47	28	63K	135M
1395/04/23	2,033	2,033	2,065	2,114	(0.89)	18	51K	105M
1395/04/22	2,147	2,089	2,220	2,133	(2.96)	69	184K	391M
1395/04/21	2,300	2,150	2,300	2,198	(1.04)	37	97K	211M
1395/04/20	2,296	2,177	2,298	2,221	(1.33)	41	134K	295M
1395/04/19	2,161	2,161	2,294	2,251	(0.09)	14	10K	22M
1395/04/15	2,171	2,171	2,278	2,253	(0.27)	17	18K	40M
1395/04/14	2,320	2,182	2,350	2,259	(1.61)	27	92K	202M
1395/04/13	2,218	2,218	2,300	2,296	(0.56)	23	35K	78M
1395/04/12	2,245	2,230	2,262	2,309	(0.9)	29	56K	125M
1395/04/09	2,396	2,248	2,397	2,330	(0.26)	17	17K	39M
1395/04/08	2,403	2,244	2,405	2,336	(0.6)	19	54K	124M
1395/04/06	2,440	2,282	2,453	2,350	0.56	27	53K	126M
1395/04/05	2,325	2,250	2,343	2,337	4.70	83	380K	888M
1395/04/02	2,285	2,273	2,285	2,232	2.53	31	113K	258M
1395/04/01	2,200	2,063	2,259	2,177	0.79	27	96K	211M
1395/03/31	2,161	2,160	2,170	2,160	(4.13)	36	245K	529M
1395/03/30	2,200	2,170	2,211	2,253	(0.44)	21	33K	72M
1395/03/29	2,369	2,205	2,369	2,263	(0.09)	9	10K	23M
1395/03/26	2,234	2,192	2,330	2,265	(1.09)	19	81K	181M
1395/03/25	2,396	2,220	2,396	2,290	(1.97)	37	84K	188M
1395/03/24	2,250	2,250	2,447	2,336	0.21	18	40K	95M
1395/03/23	2,326	2,244	2,360	2,331	(1.27)	29	118K	272M
1395/03/22	2,400	2,357	2,538	2,361	(4.84)	96	504K	1B
1395/03/19	2,461	2,402	2,576	2,481	(1.12)	29	79K	193M
1395/03/18	2,578	2,463	2,578	2,509	(0.28)	39	89K	222M
1395/03/17	2,590	2,471	2,590	2,516	(0.12)	49	141K	355M
1395/03/16	2,452	2,452	2,570	2,519	1.49	77	190K	479M
1395/03/12	2,477	2,477	2,651	2,482	(4.79)	120	471K	1B
1395/03/11	2,697	2,552	2,716	2,607	(2.94)	35	136K	352M
1395/03/10	2,571	2,571	2,699	2,686	4.47	92	837K	2B
1395/03/01	2,851	2,719	2,851	2,771	(3.08)	167	542K	2B
1395/02/29	2,887	2,777	2,929	2,859	0.03	123	443K	1B
1395/02/28	2,760	2,760	2,887	2,858	3.93	192	1M	4B
1395/02/27	2,621	2,606	2,819	2,750	0.26	79	317K	873M
1395/02/26	2,778	2,700	2,797	2,743	0.59	100	482K	1B
1395/02/25	2,570	2,570	2,760	2,727	3.73	129	549K	1B
1395/02/22	2,694	2,600	2,695	2,629	0.54	53	127K	335M
1395/02/21	2,638	2,573	2,679	2,615	0.50	42	177K	462M
1395/02/20	2,677	2,530	2,653	2,602	(0.27)	14	24K	61M
1395/02/19	2,572	2,540	2,666	2,609	(0.8)	44	90K	233M
1395/02/18	2,589	2,570	2,647	2,630	4.32	120	564K	1B
1395/02/15	2,550	2,480	2,589	2,521	0.16	48	151K	381M
1395/02/14	2,470	2,470	2,549	2,517	0.0	22	49K	122M
1395/02/13	2,594	2,450	2,594	2,517	(1.26)	73	294K	741M
1395/02/12	2,525	2,490	2,616	2,549	(0.39)	51	139K	353M
1395/02/11	2,560	2,550	2,657	2,559	(4.66)	77	283K	724M
1395/02/08	2,700	2,601	2,724	2,684	(1.18)	40	79K	208M
1395/02/07	2,748	2,622	2,749	2,716	(0.55)	29	60K	161M
1395/02/06	2,650	2,650	2,749	2,731	3.25	70	234K	639M
1395/02/05	2,650	2,600	2,725	2,645	0.88	45	184K	486M
1395/02/04	2,595	2,493	2,690	2,622	0.08	32	48K	126M
1395/02/01	2,690	2,573	2,690	2,620	0.50	47	76K	201M
1395/01/31	2,535	2,530	2,700	2,607	(0.19)	22	101K	261M
1395/01/30	2,510	2,510	2,633	2,612	3.65	41	205K	535M
1395/01/29	2,450	2,450	2,599	2,520	(2.1)	32	143K	357M
1395/01/28	2,581	2,499	2,581	2,574	(2.13)	32	111K	282M
1395/01/25	2,609	2,576	2,620	2,630	(0.42)	21	55K	143M
1395/01/24	2,661	2,605	2,661	2,641	(0.34)	15	81K	212M
1395/01/23	2,622	2,602	2,650	2,650	(2.39)	38	129K	338M
1395/01/22	2,693	2,660	2,745	2,715	(0.44)	22	65K	174M
1395/01/21	2,670	2,670	2,799	2,727	(0.07)	27	55K	148M
1395/01/18	2,799	2,704	2,800	2,729	(0.26)	42	227K	621M
1395/01/17	2,732	2,691	2,749	2,736	(1.23)	47	252K	690M
1395/01/16	2,660	2,660	2,848	2,770	(0.4)	25	126K	347M
1395/01/15	2,899	2,724	2,899	2,781	(3.0)	54	151K	419M
1395/01/14	2,783	2,783	2,910	2,867	3.32	83	256K	734M
1395/01/11	2,651	2,610	2,784	2,775	4.64	98	342K	950M
1395/01/10	2,730	2,620	2,750	2,652	0.57	34	36K	99M
1395/01/09	2,650	2,574	2,652	2,637	4.39	73	214K	565M
1395/01/08	2,615	2,527	2,615	2,526	0.40	17	34K	89M
1395/01/07	2,431	2,431	2,615	2,516	1.00	34	67K	172M
1394/12/26	2,520	2,460	2,530	2,491	(3.3)	73	303K	754M
1394/12/25	2,600	2,550	2,601	2,576	(2.31)	60	279K	719M
1394/12/24	2,700	2,611	2,700	2,637	(1.16)	67	155K	408M
1394/12/22	2,747	2,610	2,788	2,668	(1.8)	70	237K	632M
1394/12/19	2,660	2,500	2,747	2,717	3.82	121	588K	2B
1394/12/18	2,652	2,602	2,660	2,617	(4.42)	128	357K	935M
1394/12/17	2,810	2,690	2,810	2,738	(2.98)	86	204K	559M
1394/12/16	2,915	2,810	2,915	2,822	(2.56)	50	245K	692M
1394/12/15	2,835	2,835	2,973	2,896	0.17	37	65K	188M
1394/12/12	2,979	2,840	2,979	2,891	(0.45)	71	185K	534M
1394/12/11	2,832	2,831	2,940	2,904	(1.29)	29	93K	266M
1394/12/10	3,055	2,852	3,073	2,942	0.51	97	578K	2B
1394/12/09	2,900	2,820	3,110	2,927	(1.25)	103	452K	1B
1394/12/08	2,999	2,862	3,028	2,964	2.77	106	378K	1B
1394/12/05	2,900	2,863	2,999	2,884	(4.28)	76	176K	508M
1394/12/04	2,933	2,910	2,950	3,013	(0.53)	20	25K	74M
1394/12/03	3,000	2,836	3,117	3,029	1.88	61	219K	664M
1394/12/02	3,024	2,936	3,024	2,973	(3.79)	50	120K	352M
1394/12/01	3,200	3,078	3,200	3,090	(4.6)	107	519K	2B
1394/11/28	3,293	3,146	3,293	3,239	3.25	244	1M	4B
1394/11/27	3,137	3,137	3,137	3,137	4.99	47	414K	1B
1394/11/26	3,024	3,024	3,024	2,988	3.75	22	130K	393M
1394/11/25	2,819	2,810	2,898	2,880	4.35	143	564K	2B
1394/11/24	2,751	2,733	2,844	2,760	(4.03)	184	926K	3B
1394/11/21	2,983	2,834	2,983	2,876	34.39	99	828K	2B
1394/11/11	4,840	4,788	5,000	4,850	(3.77)	209	585K	3B
1394/11/10	5,075	5,019	5,150	5,040	(4.6)	137	355K	2B
1394/11/07	5,330	5,226	5,520	5,283	(3.96)	132	473K	3B
1394/11/06	5,456	5,350	5,700	5,501	8.18	299	1M	7B
1394/10/30	4,902	4,810	5,264	5,085	1.42	321	1M	7B
1394/10/29	4,959	4,800	5,114	5,014	0.91	151	424K	2B
1394/10/28	4,777	4,777	4,976	4,969	(0.9)	24	36K	175M
1394/10/27	5,136	4,800	5,136	5,014	2.31	99	343K	2B
1394/10/26	4,861	4,822	4,980	4,901	(0.43)	128	326K	2B
1394/10/23	4,900	4,800	5,030	4,922	(0.95)	146	343K	2B
1394/10/22	5,180	4,901	5,180	4,969	(2.3)	142	320K	2B
1394/10/21	4,940	4,900	5,124	5,086	4.22	183	733K	4B
1394/10/20	4,600	4,600	4,950	4,880	2.52	153	297K	1B
1394/10/19	4,940	4,602	4,940	4,760	(1.65)	188	487K	2B
1394/10/16	4,840	4,784	4,840	4,840	4.99	258	2M	9B
1394/10/15	4,610	4,610	4,610	4,610	4.99	12	123K	569M
1394/10/14	4,391	4,391	4,391	4,391	5.00	12	123K	542M
1394/10/13	4,285	4,285	4,285	4,182	2.47	10	61K	263M
1394/10/12	4,032	3,900	4,253	4,081	0.74	162	779K	3B
1394/10/09	4,200	4,000	4,200	4,051	(1.34)	77	152K	616M
1394/10/07	4,309	4,036	4,310	4,106	(3.34)	94	364K	1B
1394/10/06	4,070	4,070	4,288	4,248	4.02	175	577K	2B
1394/10/05	4,079	4,000	4,168	4,084	2.54	105	241K	986M
1394/10/02	3,968	3,968	3,987	3,983	4.87	66	141K	564M
1394/10/01	3,620	3,600	3,877	3,798	2.84	54	202K	767M
1394/09/30	3,785	3,600	3,785	3,693	(1.68)	27	55K	197M
1394/09/29	3,990	3,670	3,990	3,756	(2.64)	42	86K	317M
1394/09/28	3,877	3,802	3,900	3,858	(0.92)	36	110K	424M
1394/09/25	3,900	3,880	3,978	3,894	(0.26)	29	62K	242M
1394/09/24	3,895	3,888	4,044	3,904	(1.41)	99	187K	729M
1394/09/23	3,905	3,905	4,050	3,960	(1.15)	39	64K	252M
1394/09/22	3,980	3,966	4,095	4,006	(0.07)	11	31K	124M
1394/09/18	4,100	3,997	4,140	4,009	0.17	76	494K	2B
1394/09/17	4,111	3,971	4,200	4,002	(4.26)	115	375K	1B
1394/09/16	4,211	4,079	4,293	4,180	(1.02)	39	64K	264M
1394/09/15	4,221	4,219	4,298	4,223	(1.65)	55	132K	558M
1394/09/14	4,274	4,260	4,325	4,294	(0.05)	17	18K	79M
1394/09/10	4,291	4,280	4,380	4,296	(0.21)	35	125K	537M
1394/09/09	4,289	4,272	4,382	4,305	0.07	12	27K	116M
1394/09/08	4,300	4,271	4,395	4,302	(0.07)	36	54K	231M
1394/09/07	4,398	4,280	4,420	4,305	1.06	28	137K	590M
1394/09/04	4,405	4,170	4,405	4,260	(2.94)	91	464K	2B
1394/09/03	4,307	4,307	4,560	4,389	(1.46)	22	65K	283M
1394/09/02	4,405	4,400	4,450	4,454	(0.36)	14	28K	122M
1394/09/01	4,720	4,424	4,720	4,470	(3.99)	38	91K	404M
1394/08/30	4,425	4,424	4,730	4,656	1.17	40	73K	342M
1394/08/27	4,799	4,506	4,800	4,602	(2.5)	66	128K	591M
1394/08/26	4,599	4,599	4,770	4,720	3.35	168	421K	2B
1394/08/25	4,380	4,380	4,583	4,567	4.63	136	450K	2B
1394/08/24	4,366	4,366	4,458	4,365	0.67	28	48K	210M
1394/08/23	4,232	4,232	4,448	4,336	1.14	80	196K	851M
1394/08/20	4,260	4,242	4,380	4,287	(0.14)	41	56K	240M
1394/08/19	4,301	4,250	4,393	4,293	(2.85)	40	104K	444M
1394/08/18	4,328	4,301	4,451	4,419	(0.61)	23	35K	152M
1394/08/17	4,543	4,328	4,543	4,446	(2.37)	72	82K	363M
1394/08/16	4,499	4,480	4,599	4,554	1.92	49	99K	450M
1394/08/13	4,353	4,353	4,478	4,468	4.76	186	680K	3B
1394/08/12	4,236	4,231	4,379	4,265	(0.65)	71	128K	547M
1394/08/11	4,320	4,216	4,410	4,293	(0.37)	52	88K	377M
1394/08/10	4,350	4,251	4,350	4,309	(0.23)	30	32K	137M
1394/08/09	4,305	4,250	4,357	4,319	0.33	25	57K	249M
1394/08/06	4,300	4,250	4,439	4,305	1.06	108	174K	749M
1394/08/05	4,350	4,219	4,350	4,260	(6.93)	10	24K	102M
1394/07/29	4,485	4,440	4,619	4,577	(1.72)	31	72K	328M
1394/07/28	4,460	4,454	4,692	4,657	(0.19)	14	7K	31M
1394/07/27	4,665	4,569	4,788	4,666	0.04	9	12K	56M
1394/07/26	4,620	4,500	4,692	4,664	4.36	90	541K	3B
1394/07/25	4,409	4,320	4,600	4,469	1.52	78	252K	1B
1394/07/22	4,395	4,336	4,489	4,402	2.02	56	117K	513M
1394/07/21	4,389	4,300	4,398	4,315	0.37	14	53K	231M
1394/07/20	4,376	4,230	4,423	4,299	(1.51)	28	64K	272M
1394/07/19	4,457	4,241	4,457	4,365	(0.52)	14	22K	95M
1394/07/18	4,500	4,257	4,500	4,388	0.14	8	16K	72M
1394/07/15	4,429	4,400	4,429	4,382	0.05	6	11K	49M
1394/07/14	4,462	4,310	4,462	4,380	0.0	9	4K	17M
1394/07/13	4,350	4,350	4,525	4,380	0.02	20	25K	108M
1394/07/12	4,220	4,219	4,540	4,379	(0.36)	40	54K	234M
1394/07/11	4,372	4,312	4,589	4,395	(3.0)	46	82K	355M
1394/07/08	4,555	4,371	4,555	4,531	(0.98)	24	40K	180M
1394/07/07	4,436	4,436	4,650	4,576	(0.22)	14	28K	125M
1394/07/06	4,689	4,502	4,689	4,586	(0.17)	9	10K	46M
1394/07/05	4,697	4,600	4,697	4,594	0.13	8	23K	104M
1394/07/04	4,720	4,420	4,720	4,588	0.61	37	82K	379M
1394/07/01	4,578	4,401	4,684	4,560	2.22	141	300K	1B
1394/06/31	4,334	4,333	4,558	4,461	0.50	40	105K	469M
1394/06/30	4,373	4,373	4,785	4,439	(3.56)	49	87K	383M
1394/06/29	4,700	4,499	4,813	4,603	(2.79)	23	62K	280M
1394/06/28	4,860	4,611	4,880	4,735	1.54	57	96K	457M
1394/06/25	4,515	4,509	4,687	4,663	4.46	87	212K	988M
1394/06/24	4,381	4,381	4,515	4,464	(1.3)	37	185K	824M
1394/06/23	4,495	4,440	4,598	4,523	(0.29)	42	91K	409M
1394/06/22	4,500	4,351	4,585	4,536	(0.9)	16	36K	162M
1394/06/21	4,583	4,500	4,584	4,577	(1.1)	29	51K	228M
1394/06/18	4,641	4,515	4,739	4,628	(1.13)	66	89K	409M
1394/06/17	4,700	4,657	4,700	4,681	(0.15)	33	39K	184M
1394/06/16	4,695	4,640	4,735	4,688	(0.13)	19	26K	123M
1394/06/15	4,640	4,630	4,795	4,694	(0.74)	35	67K	311M
1394/06/14	4,800	4,650	4,860	4,729	0.30	28	32K	153M
1394/06/11	4,705	4,640	4,800	4,715	(1.89)	51	112K	528M
1394/06/10	4,760	4,750	4,840	4,806	(1.15)	35	68K	326M
1394/06/09	4,825	4,750	4,849	4,862	(0.29)	16	23K	111M
1394/06/08	4,994	4,815	4,994	4,876	(0.25)	10	18K	85M
1394/06/07	4,760	4,760	5,000	4,888	1.12	19	51K	250M
1394/06/04	4,900	4,755	4,990	4,834	0.08	18	8K	39M
1394/06/03	5,000	4,730	5,000	4,830	(2.97)	47	194K	938M
1394/06/02	4,980	4,978	5,039	4,978	0.18	15	34K	167M
1394/06/01	5,148	4,850	5,148	4,969	(0.92)	38	53K	263M
1394/05/31	5,161	4,955	5,265	5,015	(2.81)	40	152K	765M
1394/05/28	5,294	5,002	5,294	5,160	(0.58)	40	46K	236M
1394/05/27	5,225	5,185	5,300	5,190	(3.48)	55	125K	649M
1394/05/26	5,399	5,215	5,399	5,377	(0.04)	8	3K	16M
1394/05/25	5,310	5,280	5,440	5,379	(0.35)	23	33K	176M
1394/05/24	5,313	5,210	5,595	5,398	(0.61)	78	100K	540M
1394/05/21	5,280	5,162	5,488	5,431	3.90	207	498K	3B
1394/05/19	5,305	5,210	5,305	5,227	(0.02)	23	50K	259M
1394/05/18	5,185	5,185	5,334	5,228	(0.32)	50	62K	323M
1394/05/17	5,350	5,180	5,379	5,245	(1.06)	72	287K	2B
1394/05/14	5,250	5,200	5,528	5,301	(1.8)	108	345K	2B
1394/05/13	5,400	5,301	5,485	5,398	0.13	9	13K	69M
1394/05/12	5,607	5,325	5,607	5,391	(1.95)	51	274K	1B
1394/05/11	5,630	5,301	5,630	5,498	0.48	72	106K	582M
1394/05/10	5,560	5,360	5,665	5,472	(0.62)	100	415K	2B
1394/05/07	5,201	5,201	5,550	5,506	4.16	274	1M	7B
1394/05/06	5,240	5,206	5,499	5,286	(3.47)	124	282K	1B
1394/05/05	5,771	5,376	5,771	5,476	(3.22)	162	593K	3B
1394/05/04	5,541	5,500	5,789	5,658	0.62	231	1M	6B
1394/05/03	5,675	5,450	5,675	5,623	4.03	363	2M	10B
1394/04/31	5,405	5,405	5,405	5,405	4.99	34	298K	2B
1394/04/30	5,057	5,056	5,225	5,148	(1.34)	34	96K	493M
1394/04/29	5,049	5,001	5,347	5,218	0.35	37	69K	363M
1394/04/24	5,480	5,050	5,480	5,200	(1.63)	55	131K	684M
1394/04/23	5,450	5,108	5,477	5,286	(1.67)	61	162K	857M
1394/04/22	5,400	5,241	5,476	5,376	3.05	88	280K	2B
1394/04/21	5,240	5,155	5,370	5,217	1.40	95	302K	2B
1394/04/20	5,050	5,050	5,388	5,145	(3.11)	126	434K	2B
1394/04/16	5,346	5,211	5,400	5,310	(0.08)	116	350K	2B
1394/04/15	5,500	5,250	5,500	5,314	(1.43)	155	660K	4B
1394/04/14	5,430	5,000	5,430	5,391	4.23	367	2M	11B
1394/04/13	5,172	5,172	5,172	5,172	4.99	44	234K	1B
1394/04/10	4,800	4,800	4,937	4,926	4.76	216	1M	6B
1394/04/09	4,610	4,522	4,742	4,702	4.10	94	276K	1B
1394/04/08	4,530	4,356	4,660	4,517	(0.2)	18	30K	137M
1394/04/07	4,552	4,418	4,677	4,526	(1.59)	66	96K	435M
1394/04/06	4,724	4,550	4,724	4,599	(1.46)	42	79K	363M
1394/04/03	4,710	4,560	4,770	4,667	(1.27)	85	123K	576M
1394/04/02	4,785	4,680	4,850	4,727	(1.19)	56	193K	910M
1394/04/01	4,755	4,700	4,847	4,784	2.46	115	229K	1B
1394/03/31	4,644	4,552	4,740	4,669	3.00	140	340K	2B
1394/03/30	4,600	4,451	4,643	4,533	0.60	107	185K	837M
1394/03/27	4,510	4,480	4,580	4,506	3.04	87	199K	896M
1394/03/26	4,322	4,279	4,557	4,373	0.76	121	335K	1B
1394/03/25	4,231	4,231	4,320	4,340	(0.05)	7	5K	19M
1394/03/24	4,400	4,311	4,405	4,342	0.25	26	71K	310M
1394/03/23	4,310	4,310	4,380	4,331	0.49	33	78K	338M
1394/03/20	4,265	4,210	4,366	4,310	(1.82)	34	82K	351M
1394/03/19	4,331	4,265	4,548	4,390	(2.21)	38	50K	212M
1394/03/18	4,501	4,380	4,690	4,489	(1.51)	33	65K	287M
1394/03/17	4,550	4,523	4,600	4,558	(1.3)	76	150K	685M
1394/03/16	4,555	4,503	4,600	4,618	(1.3)	24	45K	203M
1394/03/12	4,800	4,600	4,880	4,679	(2.4)	73	179K	836M
1394/03/11	4,760	4,700	4,946	4,794	0.55	47	55K	265M
1394/03/10	4,888	4,532	4,900	4,768	0.68	205	395K	2B
1394/03/09	4,742	4,661	4,742	4,736	4.85	234	500K	2B
1394/03/06	4,440	4,195	4,635	4,517	2.31	238	645K	3B
1394/03/05	4,620	4,389	4,620	4,415	4.42	29	56K	245M
1394/02/28	4,750	4,585	4,850	4,728	0.15	200	414K	2B
1394/02/27	4,810	4,713	4,810	4,721	(3.83)	123	280K	1B
1394/02/23	4,991	4,851	5,037	4,909	(0.57)	87	106K	522M
1394/02/22	5,088	4,904	5,184	4,937	(3.35)	354	1M	6B
1394/02/21	5,299	5,088	5,299	5,108	(6.62)	84	365K	2B
1394/02/14	5,689	5,337	5,689	5,470	(0.98)	16	27K	146M
1394/02/13	5,585	5,361	5,690	5,524	(0.23)	53	202K	1B
1394/02/09	5,600	5,500	5,728	5,537	(1.63)	40	79K	439M
1394/02/08	5,790	5,568	5,800	5,629	(2.95)	133	220K	1B
1394/02/07	5,900	5,650	5,900	5,800	1.06	136	395K	2B
1394/02/06	5,334	5,334	5,748	5,739	3.84	204	1M	6B
1394/02/05	5,240	5,240	5,580	5,527	1.86	49	151K	836M
1394/02/02	5,490	5,300	5,590	5,426	(1.63)	141	536K	3B
1394/02/01	5,629	5,450	5,650	5,516	(2.84)	47	135K	744M
1394/01/31	5,639	5,501	5,692	5,677	3.71	281	1M	7B
1394/01/30	5,480	5,321	5,489	5,474	3.71	182	868K	5B
1394/01/29	5,200	5,051	5,320	5,278	3.17	153	679K	4B
1394/01/26	5,230	5,057	5,240	5,116	1.35	117	242K	1B
1394/01/25	4,949	4,891	5,063	5,048	3.68	81	327K	2B
1394/01/24	4,800	4,800	4,880	4,869	3.75	70	310K	2B
1394/01/23	4,671	4,652	4,850	4,693	(2.21)	44	187K	877M
1394/01/22	4,771	4,771	4,850	4,799	(2.87)	54	163K	782M
1394/01/19	4,882	4,851	5,031	4,941	(1.73)	164	466K	2B
1394/01/18	5,060	5,027	5,060	5,028	(3.97)	107	238K	1B
1394/01/17	5,460	5,044	5,460	5,236	(0.34)	202	475K	2B
1394/01/16	5,254	5,254	5,254	5,254	4.00	22	118K	619M
1394/01/15	5,174	5,174	5,174	5,052	1.55	9	39K	200M
1394/01/11	5,090	4,900	5,090	4,975	(0.3)	15	48K	236M
1394/01/10	5,000	4,987	5,000	4,990	(3.93)	65	100K	500M
1394/01/09	5,108	5,100	5,235	5,194	3.18	74	180K	935M
1394/01/08	4,839	4,839	5,078	5,034	1.12	38	94K	476M
1394/01/05	4,968	4,968	4,968	4,978	0.0	3	4K	21M
1393/12/27	4,880	4,675	5,063	4,978	2.24	91	443K	2B
1393/12/26	4,940	4,780	4,940	4,869	(0.88)	23	43K	207M
1393/12/25	4,800	4,775	4,998	4,912	1.45	72	152K	747M
1393/12/24	4,900	4,764	4,940	4,842	(0.33)	72	97K	471M
1393/12/23	4,700	4,700	4,880	4,858	3.52	60	155K	752M
1393/12/20	4,700	4,685	4,747	4,693	0.0	17	12K	58M
1393/12/19	4,750	4,671	4,800	4,693	(1.28)	81	137K	644M
1393/12/18	4,777	4,670	4,882	4,754	(1.25)	55	134K	637M
1393/12/17	4,849	4,721	4,859	4,814	(1.76)	61	129K	622M
1393/12/16	4,964	4,841	4,964	4,900	(0.93)	46	72K	354M
1393/12/13	4,960	4,821	4,964	4,946	3.60	57	180K	892M
1393/12/12	4,781	4,759	4,877	4,774	(3.69)	81	276K	1B
1393/12/11	5,060	4,916	5,060	4,957	(3.18)	76	185K	919M
1393/12/10	5,120	5,120	5,120	5,120	3.56	11	14K	69M
1393/11/29	5,078	4,907	5,080	4,944	(1.38)	23	78K	382M
1393/11/28	4,909	4,909	5,084	5,013	2.33	82	293K	1B
1393/11/27	4,855	4,855	4,940	4,899	1.49	44	85K	417M
1393/11/26	4,901	4,800	4,901	4,827	(2.56)	59	111K	535M
1393/11/25	5,095	4,908	5,100	4,954	0.12	36	39K	192M
1393/11/21	4,935	4,933	5,060	4,948	(3.7)	121	253K	1B
1393/11/20	5,380	5,128	5,380	5,138	(3.8)	55	164K	843M
1393/11/19	5,398	5,200	5,398	5,341	2.89	215	553K	3B
1393/11/18	5,070	5,070	5,200	5,191	3.82	177	433K	2B
1393/11/15	4,898	4,898	5,015	5,000	3.67	145	610K	3B
1393/11/14	4,955	4,703	4,956	4,823	(0.8)	49	137K	662M
1393/11/13	4,802	4,770	4,980	4,862	(0.08)	101	314K	2B
1393/11/12	5,020	4,739	5,020	4,866	(1.34)	65	206K	1B
1393/11/11	4,920	4,920	4,932	4,932	3.98	44	216K	1B
1393/11/08	4,666	4,666	4,989	4,743	(2.41)	180	700K	3B
1393/11/07	4,860	4,860	4,860	4,860	(3.99)	37	288K	1B
1393/10/30	5,349	5,055	5,349	5,062	(3.86)	68	183K	929M
1393/10/29	5,410	5,261	5,410	5,265	(3.92)	77	342K	2B
1393/10/28	5,550	5,437	5,550	5,480	(3.23)	51	96K	521M
1393/10/27	5,798	5,600	5,800	5,663	(0.16)	33	58K	328M
1393/10/24	5,800	5,510	5,800	5,672	0.75	46	47K	268M
1393/10/23	5,990	5,576	5,990	5,630	(3.06)	92	163K	919M
1393/10/22	5,789	5,789	5,809	5,808	3.97	58	171K	996M
1393/10/21	5,584	5,584	5,685	5,586	(3.95)	130	488K	3B
1393/10/20	5,701	5,671	5,701	5,816	(1.54)	28	45K	255M
1393/10/17	5,900	5,840	6,008	5,907	(2.89)	65	100K	591M
1393/10/16	6,110	6,008	6,110	6,083	(2.8)	76	80K	481M
1393/10/15	6,406	6,158	6,406	6,258	(2.43)	48	88K	549M
1393/10/14	6,400	6,380	6,464	6,414	0.17	36	50K	320M
1393/10/13	6,330	6,330	6,420	6,403	(0.61)	48	95K	606M
1393/10/10	6,470	6,329	6,470	6,442	(0.54)	50	41K	261M
1393/10/09	6,670	6,384	6,670	6,477	(0.15)	86	113K	735M
1393/10/08	6,490	6,400	6,550	6,487	(0.81)	84	183K	1B
1393/10/07	6,750	6,490	6,750	6,540	(0.74)	81	143K	933M
1393/10/06	6,700	6,501	6,700	6,589	(2.69)	75	109K	721M
1393/10/03	6,880	6,520	6,880	6,771	0.68	69	86K	581M
1393/10/01	6,578	6,578	6,730	6,725	3.91	48	112K	753M
1393/09/29	6,314	6,313	6,599	6,472	(0.95)	58	93K	599M
1393/09/26	6,821	6,360	6,821	6,534	(0.38)	61	160K	1B
1393/09/25	6,440	6,440	6,876	6,559	(1.12)	70	121K	791M
1393/09/24	6,994	6,624	6,994	6,633	(3.87)	110	253K	2B
1393/09/23	7,122	6,873	7,122	6,900	(3.62)	74	124K	853M
1393/09/19	7,251	7,122	7,295	7,159	(3.49)	93	134K	958M
1393/09/18	7,500	7,290	7,500	7,418	(0.46)	43	36K	268M
1393/09/17	7,403	7,403	7,650	7,452	(3.36)	156	337K	3B
1393/09/16	7,500	7,493	7,500	7,711	(1.2)	9	34K	253M
1393/09/15	8,000	7,506	8,130	7,805	(0.17)	252	656K	5B
1393/09/12	7,818	7,818	7,818	7,818	3.99	60	273K	2B
1393/09/11	7,420	7,026	7,522	7,518	3.94	161	995K	7B
1393/09/10	7,199	7,050	7,440	7,233	(0.07)	143	199K	1B
1393/09/09	7,400	7,235	7,400	7,238	(3.95)	261	973K	7B
1393/09/08	7,919	7,399	7,919	7,536	(2.22)	248	597K	4B
1393/09/05	7,919	7,604	7,919	7,707	(2.69)	298	668K	5B
1393/09/04	8,050	7,919	8,050	7,920	(3.98)	73	139K	1B
1393/09/03	8,310	8,013	8,500	8,248	(1.17)	233	413K	3B
1393/09/02	8,200	8,200	8,490	8,346	1.25	114	178K	1B
1393/09/01	8,221	8,110	8,530	8,243	(2.42)	200	333K	3B
1393/08/28	8,650	8,418	8,700	8,447	(3.66)	264	396K	3B
1393/08/27	9,300	8,599	9,300	8,768	(2.11)	505	984K	9B
1393/08/26	8,510	8,510	9,019	8,957	3.27	703	2M	16B
1393/08/25	8,682	8,600	8,800	8,673	1.28	261	611K	5B
1393/08/24	8,540	8,401	8,700	8,563	1.71	370	846K	7B
1393/08/21	8,689	8,332	8,689	8,419	(3.0)	371	846K	7B
1393/08/20	8,689	8,511	8,774	8,679	2.61	430	1M	11B
1393/08/19	8,485	8,302	8,485	8,458	3.66	588	2M	18B
1393/08/18	8,159	8,159	8,159	8,159	3.99	48	188K	2B
1393/08/17	7,602	7,602	7,875	7,846	3.60	133	609K	5B
1393/08/14	7,765	7,509	7,765	7,573	0.0	67	65K	496M
1393/08/11	7,798	7,500	7,798	7,573	(1.29)	98	197K	1B
1393/08/10	7,523	7,512	7,794	7,672	(0.9)	152	593K	5B
1393/08/07	7,740	7,515	7,849	7,742	(0.32)	113	220K	2B
1393/08/06	7,870	7,476	7,870	7,767	1.42	98	143K	1B
1393/08/05	7,644	7,550	7,700	7,658	3.29	199	365K	3B
1393/08/04	7,410	7,350	7,540	7,414	(1.98)	104	152K	1B
1393/08/03	7,400	7,400	7,700	7,564	0.19	97	176K	1B
1393/07/30	7,800	7,400	7,800	7,550	(0.93)	60	82K	618M
1393/07/29	7,800	7,500	7,935	7,621	(1.66)	104	145K	1B
1393/07/28	7,500	7,500	7,757	7,750	3.90	183	459K	4B
1393/07/27	7,539	7,351	7,600	7,459	(0.88)	138	255K	2B
1393/07/26	7,600	7,441	7,600	7,525	(0.33)	102	189K	1B
1393/07/23	7,601	7,470	7,630	7,550	1.21	170	371K	3B
1393/07/22	7,270	7,270	7,550	7,460	0.78	114	317K	2B
1393/07/20	7,560	7,300	7,560	7,402	(1.66)	145	225K	2B
1393/07/19	7,647	7,421	7,647	7,527	(0.23)	63	93K	696M
1393/07/16	7,503	7,503	7,600	7,544	0.63	48	80K	608M
1393/07/15	7,550	7,441	7,580	7,497	0.36	50	55K	412M
1393/07/14	7,450	7,411	7,548	7,470	(0.03)	68	88K	658M
1393/07/12	7,596	7,412	7,597	7,472	(1.09)	89	152K	1B
1393/07/09	7,650	7,465	7,650	7,554	0.44	80	120K	908M
1393/07/08	7,501	7,480	7,688	7,521	(2.89)	137	229K	2B
1393/07/07	7,800	7,602	7,800	7,745	(0.54)	44	48K	369M
1393/07/06	7,630	7,630	7,879	7,787	(0.82)	62	94K	730M
1393/07/05	7,801	7,752	7,941	7,851	2.05	174	289K	2B
1393/07/02	7,650	7,570	7,886	7,693	(1.19)	76	72K	551M
1393/07/01	7,870	7,719	7,900	7,786	(0.08)	43	52K	406M
1393/06/31	7,705	7,650	7,996	7,792	(0.75)	88	170K	1B
1393/06/30	7,970	7,765	7,970	7,851	(0.05)	126	162K	1B
1393/06/29	8,090	7,774	8,090	7,855	(1.27)	42	92K	720M
1393/06/26	8,011	7,775	8,080	7,956	2.08	151	349K	3B
1393/06/25	7,760	7,760	7,795	7,794	3.98	86	166K	1B
1393/06/24	7,412	7,412	7,900	7,496	(2.9)	100	314K	2B
1393/06/23	7,503	7,503	7,555	7,720	(1.22)	24	34K	258M
1393/06/22	7,902	7,812	7,902	7,815	(3.96)	36	123K	962M
1393/06/19	8,250	7,922	8,250	8,137	(1.14)	22	40K	319M
1393/06/18	8,343	8,210	8,343	8,231	(3.75)	114	241K	2B
1393/06/17	8,797	8,302	8,797	8,552	0.74	35	71K	612M
1393/06/16	8,160	8,136	8,700	8,489	0.18	61	153K	1B
1393/06/15	8,900	8,449	8,900	8,474	(3.72)	74	176K	1B
1393/06/12	8,700	8,600	8,985	8,801	0.26	132	351K	3B
1393/06/11	8,885	8,700	8,888	8,778	0.77	59	116K	1B
1393/06/10	8,894	8,581	8,935	8,711	0.09	46	57K	495M
1393/06/09	8,345	8,345	8,872	8,703	2.02	117	194K	2B
1393/06/08	8,511	8,300	8,800	8,531	(0.89)	41	73K	622M
1393/06/05	8,450	8,413	8,798	8,608	(0.81)	81	310K	3B
1393/06/04	9,000	8,580	9,000	8,678	(1.83)	63	149K	1B
1393/06/03	8,930	8,700	8,981	8,840	2.36	259	1M	9B
1393/06/02	8,637	8,618	8,640	8,636	3.95	91	580K	5B
1393/06/01	7,820	7,810	8,426	8,308	2.54	77	285K	2B
1393/05/29	8,100	8,000	8,298	8,102	0.85	63	102K	827M
1393/05/28	7,900	7,900	8,140	8,034	0.12	38	72K	582M
1393/05/27	7,789	7,789	8,200	8,024	(0.66)	92	208K	2B
1393/05/26	8,390	8,024	8,399	8,077	(3.36)	84	205K	2B
1393/05/25	8,650	8,067	8,690	8,358	(0.54)	207	696K	6B
1393/05/22	8,437	8,262	8,437	8,403	3.57	192	516K	4B
1393/05/21	8,151	8,032	8,151	8,113	3.51	278	743K	6B
1393/05/20	7,820	7,700	7,847	7,838	3.87	100	393K	3B
1393/05/19	7,477	7,475	7,548	7,546	3.97	123	446K	3B
1393/05/18	7,041	7,041	7,295	7,258	3.46	71	148K	1B
1393/05/15	7,010	7,010	7,247	7,015	0.21	23	20K	145M
1393/05/14	7,000	6,962	7,120	7,000	0.27	32	50K	352M
1393/05/13	7,000	6,975	7,050	6,981	0.11	28	37K	259M
1393/05/12	7,106	6,922	7,190	6,973	(2.06)	52	145K	1B
1393/05/11	6,972	6,972	7,490	7,120	(1.73)	33	101K	715M
1393/05/06	7,091	7,091	7,428	7,245	1.12	49	65K	474M
1393/05/05	6,885	6,885	7,399	7,165	0.31	49	54K	385M
1393/05/04	7,599	7,115	7,599	7,143	(3.62)	72	163K	1B
1393/05/01	7,410	7,376	7,685	7,411	(3.54)	103	458K	3B
1393/04/31	7,940	7,604	7,949	7,683	(2.99)	82	198K	2B
1393/04/30	8,019	7,777	8,019	7,920	2.67	136	372K	3B
1393/04/29	7,715	7,680	7,722	7,714	3.89	38	150K	1B
1393/04/25	7,456	7,456	7,456	7,425	3.56	22	100K	745M
1393/04/24	7,001	6,909	7,483	7,170	(0.36)	76	236K	2B
1393/04/23	7,337	7,000	7,337	7,196	0.81	62	271K	2B
1393/04/22	7,140	6,902	7,184	7,138	3.30	132	218K	2B
1393/04/21	6,550	6,550	6,924	6,910	3.78	126	368K	3B
1393/04/18	6,291	6,291	6,665	6,658	3.89	82	317K	2B
1393/04/17	6,200	6,200	6,422	6,409	3.79	59	184K	1B
1393/04/16	6,000	5,980	6,200	6,175	(0.87)	29	40K	246M
1393/04/15	6,398	6,000	6,398	6,229	1.25	73	110K	683M
1393/04/14	6,277	6,210	6,277	6,152	1.92	32	55K	343M
1393/04/11	6,111	6,050	6,115	6,036	2.65	30	78K	477M
1393/04/10	5,540	5,540	6,000	5,880	1.91	75	127K	750M
1393/04/09	5,654	5,594	5,655	5,770	(0.98)	26	32K	178M
1393/04/08	5,657	5,655	5,859	5,827	(1.07)	28	30K	172M
1393/04/07	5,890	5,886	6,130	5,890	(3.93)	54	136K	801M
1393/04/04	6,359	6,099	6,359	6,131	(3.49)	68	102K	621M
1393/04/03	6,300	6,280	6,400	6,353	(2.87)	37	82K	518M
1393/04/02	6,701	6,201	6,701	6,541	1.51	142	280K	2B
1393/04/01	6,444	6,444	6,444	6,444	3.99	39	118K	760M
1393/03/31	6,003	6,000	6,306	6,197	2.19	127	241K	1B
1393/03/28	6,050	5,787	6,266	6,064	0.60	65	101K	615M
1393/03/27	6,020	6,009	6,177	6,028	(3.69)	157	281K	2B
1393/03/26	6,241	6,241	6,548	6,259	(3.72)	152	224K	1B
1393/03/25	6,419	6,419	6,419	6,501	(2.77)	16	78K	498M
1393/03/24	6,516	6,516	6,520	6,686	(1.49)	31	42K	273M
1393/03/21	6,802	6,783	6,803	6,787	(3.93)	61	117K	791M
1393/03/20	6,800	6,800	7,200	7,065	0.08	63	64K	454M
1393/03/19	7,052	7,043	7,160	7,059	(3.78)	120	211K	1B
1393/03/18	7,425	7,323	7,450	7,336	(3.83)	120	241K	2B
1393/03/17	7,700	7,430	7,700	7,628	(1.03)	63	60K	451M
1393/03/13	7,500	7,500	7,900	7,707	(0.35)	59	65K	499M
1393/03/12	7,652	7,652	8,000	7,734	(2.96)	166	338K	3B
1393/03/11	7,979	7,696	7,979	7,970	(0.57)	17	18K	135M
1393/02/31	8,623	8,550	8,795	8,666	(0.2)	264	417K	4B
1393/02/30	8,712	8,520	8,824	8,683	(0.88)	91	94K	816M
1393/02/29	8,815	8,701	9,000	8,760	(0.27)	98	114K	1B
1393/02/28	9,039	8,680	9,039	8,784	(2.78)	226	317K	3B
1393/02/27	9,250	9,032	9,250	9,035	(3.96)	84	216K	2B
1393/02/24	9,750	9,300	9,750	9,408	(1.54)	97	121K	1B
1393/02/22	9,656	9,500	9,950	9,555	(2.59)	74	209K	2B
1393/02/21	9,653	9,653	9,999	9,809	0.43	55	112K	1B
1393/02/20	10,370	9,616	10,370	9,767	(2.49)	110	204K	2B
1393/02/17	9,810	9,810	10,100	10,016	(1.74)	87	87K	867M
1393/02/16	10,396	9,982	10,396	10,193	1.96	247	490K	5B
1393/02/15	9,846	9,846	10,007	9,997	3.89	66	129K	1B
1393/02/14	9,252	9,252	9,693	9,623	3.24	182	426K	4B
1393/02/13	9,400	9,300	9,448	9,321	(1.56)	113	133K	1B
1393/02/10	9,500	9,331	9,540	9,469	(0.32)	73	110K	1B
1393/02/09	9,650	9,320	9,710	9,499	0.31	92	248K	2B
1393/02/08	9,499	9,250	9,700	9,470	0.02	161	232K	2B
1393/02/07	9,679	9,308	9,679	9,468	1.73	247	426K	4B
1393/02/06	9,300	9,065	9,356	9,307	3.45	107	176K	2B
1393/02/03	9,100	8,669	9,299	8,997	(0.37)	274	385K	3B
1393/02/02	9,038	8,905	9,038	9,030	3.90	111	155K	1B
1393/02/01	8,587	8,580	8,722	8,691	3.62	130	166K	1B
1393/01/31	8,000	8,000	8,427	8,387	3.50	129	147K	1B
1393/01/30	8,650	8,070	8,650	8,103	(3.6)	82	143K	1B
1393/01/27	8,388	8,271	8,417	8,406	3.85	122	286K	2B
1393/01/26	7,827	7,827	8,400	8,094	(0.72)	153	288K	2B
1393/01/25	8,153	8,153	8,153	8,153	(3.99)	109	190K	2B
1393/01/24	8,500	8,356	8,501	8,492	(2.44)	41	74K	621M
1393/01/23	8,900	8,648	8,900	8,704	(3.37)	167	360K	3B
1393/01/20	8,889	8,810	9,150	9,008	(0.48)	80	165K	1B
1393/01/19	9,133	8,924	9,398	9,051	(2.63)	148	172K	2B
1393/01/18	9,300	9,051	9,500	9,295	(0.16)	215	5M	47B
1393/01/17	9,500	9,189	9,500	9,310	(2.73)	122	182K	2B
1393/01/16	9,332	9,321	9,700	9,571	(0.62)	93	98K	940M
1393/01/11	9,678	9,502	9,708	9,631	0.84	107	106K	1B
1393/01/10	9,331	9,331	9,630	9,551	2.29	101	140K	1B
1393/01/09	9,500	9,030	9,500	9,337	(0.71)	40	42K	389M
1393/01/06	9,150	9,150	9,547	9,404	1.05	120	809K	8B
1393/01/05	9,350	9,112	9,539	9,306	0.93	53	65K	607M
1392/12/28	9,850	9,151	9,850	9,220	(2.86)	206	864K	8B
1392/12/27	9,516	9,200	9,516	9,491	3.73	177	299K	3B
1392/12/26	9,363	9,363	9,363	9,150	1.63	29	46K	428M
1392/12/25	9,019	9,019	9,019	9,003	3.80	41	107K	965M
1392/12/24	8,697	8,450	8,738	8,673	3.23	99	100K	872M
1392/12/21	8,458	8,250	8,750	8,402	(0.97)	134	217K	2B
1392/12/20	8,550	8,361	8,648	8,484	(1.85)	84	107K	905M
1392/12/19	9,000	8,604	9,000	8,644	(1.27)	107	188K	2B
1392/12/18	9,102	8,738	9,102	8,755	(3.81)	211	230K	2B
1392/12/17	9,210	9,030	9,498	9,102	(3.11)	198	204K	2B
1392/12/14	9,200	9,112	9,530	9,394	2.28	169	156K	1B
1392/12/13	9,199	9,024	9,340	9,185	(1.05)	158	166K	2B
1392/12/12	9,570	9,007	9,600	9,282	(1.07)	251	360K	3B
1392/12/11	9,538	9,193	9,538	9,382	2.29	258	343K	3B
1392/12/10	9,060	9,060	9,193	9,172	3.76	79	132K	1B
1392/12/07	8,692	8,692	9,299	8,840	(2.35)	321	632K	6B
1392/12/06	9,057	9,050	9,220	9,053	(3.97)	239	538K	5B
1392/12/05	9,500	9,160	9,500	9,427	(15.34)	57	194K	2B
1392/11/29	11,110	11,110	11,390	11,135	(3.78)	243	694K	8B
1392/11/28	11,678	10,780	11,678	11,572	3.05	344	878K	10B
1392/11/27	10,600	10,600	11,277	11,229	3.55	235	613K	7B
1392/11/26	10,787	10,787	11,190	10,844	(3.49)	193	370K	4B
1392/11/23	11,186	11,186	11,186	11,236	(3.57)	34	100K	1B
1392/11/21	11,649	11,649	11,900	11,652	(3.97)	191	421K	5B
1392/11/20	11,942	11,942	11,942	12,134	(2.45)	29	69K	820M
1392/11/19	11,972	11,972	11,972	12,439	(0.25)	12	7K	83M
1392/11/16	12,500	12,156	12,500	12,470	(1.52)	43	43K	527M
1392/11/15	12,800	12,591	13,530	12,662	(3.45)	269	405K	5B
1392/11/14	13,106	13,105	13,530	13,115	(3.93)	207	386K	5B
1392/11/13	14,320	13,600	14,320	13,651	(3.64)	74	120K	2B
1392/11/12	13,901	13,850	14,333	14,166	2.63	198	280K	4B
1392/11/09	13,587	13,568	13,911	13,803	3.19	162	200K	3B
1392/11/08	12,700	12,700	13,568	13,376	2.52	203	344K	5B
1392/11/07	13,047	13,047	13,047	13,047	(4.0)	67	187K	2B
1392/11/06	14,000	13,578	14,000	13,590	(3.91)	76	202K	3B
1392/11/05	14,260	13,897	14,438	14,143	(2.3)	187	266K	4B
1392/11/02	14,920	14,139	14,920	14,476	(1.71)	55	49K	688M
1392/11/01	14,052	14,052	15,150	14,728	0.73	187	252K	4B
1392/10/30	15,270	14,153	15,270	14,621	(0.82)	268	395K	6B
1392/10/28	14,400	14,400	14,849	14,742	3.25	270	675K	10B
1392/10/25	14,649	14,036	14,649	14,278	(0.92)	198	253K	4B
1392/10/24	14,538	14,021	14,538	14,410	3.08	377	634K	9B
1392/10/23	13,503	13,503	13,988	13,979	3.93	136	401K	6B
1392/10/22	13,989	13,431	13,989	13,450	(3.86)	78	179K	2B
1392/10/21	14,439	13,863	14,500	13,990	(3.12)	235	447K	6B
1392/10/18	14,395	14,320	14,900	14,440	(1.92)	219	289K	4B
1392/10/17	15,150	14,452	15,150	14,723	(1.81)	191	277K	4B
1392/10/16	15,000	14,651	15,220	14,994	0.19	362	628K	9B
1392/10/15	14,994	14,494	15,147	14,966	2.72	490	763K	11B
1392/10/14	15,025	14,204	15,025	14,570	(0.11)	251	376K	5B
1392/10/11	14,774	14,376	15,220	14,586	(2.59)	255	407K	6B
1392/10/09	15,259	14,774	15,260	14,974	(2.7)	271	321K	5B
1392/10/08	15,928	14,991	15,928	15,389	(1.45)	507	779K	12B
1392/10/07	15,614	15,610	15,616	15,615	3.99	118	392K	6B
1392/10/04	14,801	14,801	15,029	15,016	3.91	279	624K	9B
1392/10/03	14,000	14,000	14,500	14,451	3.58	304	665K	10B
1392/10/01	14,470	13,750	14,470	13,952	(1.98)	115	133K	2B
1392/09/30	14,583	13,910	14,583	14,234	(0.06)	167	299K	4B
1392/09/27	14,511	14,100	14,666	14,242	(2.15)	183	199K	3B
1392/09/26	14,735	14,412	14,735	14,555	0.79	186	422K	6B
1392/09/25	14,181	14,181	14,500	14,441	2.45	308	732K	11B
1392/09/24	13,999	13,400	14,184	14,095	3.34	368	815K	11B
1392/09/23	13,750	13,604	13,970	13,639	(3.75)	301	768K	10B
1392/09/20	14,399	13,920	14,700	14,170	(0.77)	441	943K	13B
1392/09/19	14,780	13,924	14,840	14,280	(1.54)	813	2M	23B
1392/09/18	14,504	14,504	14,504	14,504	3.99	75	226K	3B
1392/09/17	13,947	13,947	13,947	13,947	4.00	46	118K	2B
1392/09/16	13,416	12,909	13,416	13,411	3.96	150	411K	6B
1392/09/13	12,900	12,700	12,909	12,900	3.92	124	280K	4B
1392/09/12	12,050	12,050	12,431	12,413	3.85	176	710K	9B
1392/09/11	12,060	11,770	12,139	11,953	(1.61)	200	379K	5B
1392/09/10	12,215	11,752	12,215	12,149	3.43	268	926K	11B
1392/09/09	11,746	11,700	11,746	11,746	3.99	224	922K	11B
1392/09/06	11,061	10,900	11,360	11,295	3.40	284	725K	8B
1392/09/05	10,990	10,621	11,400	10,924	(1.24)	250	566K	6B
1392/09/04	11,500	10,964	11,500	11,061	(3.14)	464	885K	10B
1392/09/03	11,300	11,012	11,572	11,420	2.63	418	802K	9B
1392/09/02	10,791	10,460	11,315	11,127	2.27	633	2M	22B
1392/08/29	11,215	10,486	11,215	10,880	0.88	321	906K	10B
1392/08/28	10,415	10,415	10,831	10,785	3.55	179	498K	5B
1392/08/27	10,650	10,319	10,650	10,415	(3.1)	464	925K	10B
1392/08/26	10,886	10,300	10,886	10,748	2.67	392	1M	14B
1392/08/25	10,468	10,468	10,468	10,468	3.99	86	440K	5B
1392/08/21	10,065	10,065	10,066	10,066	4.00	159	693K	7B
1392/08/20	9,200	9,200	9,815	9,679	2.55	422	1M	11B
1392/08/19	9,779	9,339	9,779	9,438	(2.98)	303	608K	6B
1392/08/18	9,800	9,551	9,998	9,728	(0.25)	595	1M	14B
1392/08/15	9,788	9,450	9,788	9,752	3.61	1,044	5M	46B
1392/08/14	9,412	9,412	9,412	9,412	4.00	76	322K	3B
1392/08/13	9,050	9,050	9,050	9,050	4.00	61	144K	1B
1392/08/12	8,702	8,702	8,702	8,702	3.99	43	138K	1B
1392/08/11	8,330	8,185	8,700	8,368	(1.73)	429	993K	8B
1392/08/08	8,401	8,401	8,620	8,515	(0.2)	152	414K	4B
1392/08/07	8,530	8,460	8,699	8,532	0.34	179	450K	4B
1392/08/06	8,506	8,440	8,560	8,503	(0.82)	87	137K	1B
1392/08/05	8,899	8,506	8,899	8,573	(3.24)	118	179K	2B
1392/08/04	8,880	8,700	8,970	8,860	2.18	216	353K	3B
1392/08/01	8,526	8,526	8,799	8,671	0.83	200	568K	5B
1392/07/30	8,787	8,515	8,787	8,600	0.58	186	426K	4B
1392/07/29	8,350	8,222	8,789	8,550	1.17	329	867K	7B
1392/07/28	8,700	8,395	8,700	8,451	(2.23)	202	438K	4B
1392/07/27	8,800	8,532	8,800	8,644	0.28	247	422K	4B
1392/07/23	8,605	8,545	8,750	8,620	(0.24)	324	629K	5B
1392/07/22	8,568	8,520	8,700	8,641	0.01	272	527K	5B
1392/07/21	8,840	8,550	8,840	8,640	(2.7)	370	633K	5B
1392/07/20	8,850	8,800	9,039	8,880	(1.78)	244	476K	4B
1392/07/17	9,100	8,951	9,180	9,041	(1.88)	301	615K	6B
1392/07/16	9,300	9,001	9,430	9,214	(0.11)	407	1M	11B
1392/07/15	9,059	9,000	9,272	9,224	3.45	349	703K	6B
1392/07/14	8,895	8,630	8,986	8,916	3.18	296	619K	6B
1392/07/13	9,100	8,500	9,100	8,641	(2.08)	347	534K	5B
1392/07/10	9,097	8,780	9,097	8,825	(2.79)	193	304K	3B
1392/07/09	9,502	8,928	9,502	9,078	(2.39)	383	650K	6B
1392/07/08	9,320	9,160	9,331	9,300	3.64	419	1M	9B
1392/07/07	8,779	8,600	9,057	8,973	3.03	510	1M	11B
1392/07/06	8,849	8,610	8,849	8,709	0.47	185	264K	2B
1392/07/03	8,499	8,352	8,870	8,668	1.63	215	397K	3B
1392/07/02	8,856	8,491	8,856	8,529	(3.56)	361	542K	5B
1392/07/01	8,900	8,650	9,040	8,844	1.05	350	415K	4B
1392/06/31	9,160	8,688	9,160	8,752	(3.29)	213	302K	3B
1392/06/30	8,996	8,821	9,093	9,050	3.50	500	1M	10B
1392/06/27	8,520	8,503	8,753	8,744	3.88	280	460K	4B
1392/06/26	8,220	8,160	8,472	8,417	3.31	228	320K	3B
1392/06/25	8,200	8,000	8,200	8,147	0.59	104	109K	888M
1392/06/24	8,000	7,900	8,200	8,099	2.71	203	407K	3B
1392/06/23	8,150	7,676	8,150	7,885	(1.38)	137	202K	2B
1392/06/20	7,999	7,871	7,999	7,995	3.94	192	467K	4B
1392/06/19	7,870	7,870	7,870	7,692	1.64	22	46K	361M
1392/06/18	7,450	7,401	7,638	7,568	3.04	119	138K	1B
1392/06/17	7,270	7,270	7,498	7,345	(2.87)	143	194K	1B
1392/06/16	7,377	7,377	7,377	7,562	(1.59)	28	44K	328M
1392/06/13	7,684	7,684	7,685	7,684	(4.0)	67	134K	1B
1392/06/12	8,044	7,700	8,044	8,004	3.48	206	466K	4B
1392/06/10	7,366	7,366	7,820	7,735	2.86	150	254K	2B
1392/06/09	7,530	7,431	7,739	7,520	(2.84)	231	349K	3B
1392/06/06	7,740	7,740	7,740	7,740	(3.99)	57	152K	1B
1392/06/05	8,340	7,845	8,340	8,062	(1.33)	307	391K	3B
1392/06/04	8,299	8,134	8,299	8,171	(1.57)	236	375K	3B
1392/06/03	8,480	8,211	8,480	8,301	0.08	293	433K	4B
1392/06/02	8,370	8,221	8,379	8,294	(2.52)	281	466K	4B
1392/05/30	8,652	8,392	8,652	8,508	(0.12)	139	146K	1B
1392/05/29	8,900	8,370	8,900	8,518	(2.29)	334	496K	4B
1392/05/28	8,519	8,519	8,780	8,718	3.26	369	755K	7B
1392/05/27	8,500	8,341	8,620	8,443	(1.34)	222	297K	3B
1392/05/26	8,774	8,430	8,774	8,558	1.41	172	203K	2B
1392/05/23	8,650	8,340	8,650	8,439	(2.43)	233	335K	3B
1392/05/22	8,900	8,462	9,000	8,649	(1.87)	387	763K	7B
1392/05/21	8,699	8,460	8,987	8,814	1.99	346	598K	5B
1392/05/20	8,850	8,492	8,850	8,642	(2.3)	268	318K	3B
1392/05/16	9,010	8,700	9,010	8,845	1.71	247	363K	3B
1392/05/15	8,165	8,165	8,799	8,696	2.78	238	399K	3B
1392/05/14	8,890	8,388	8,890	8,461	(3.16)	289	441K	4B
1392/05/13	9,050	8,630	9,050	8,737	(2.7)	168	284K	2B
1392/05/12	9,299	8,815	9,299	8,979	(1.76)	301	593K	5B
1392/05/09	9,187	9,000	9,299	9,140	0.66	275	315K	3B
1392/05/07	9,000	8,923	9,091	9,080	3.87	267	603K	5B
1392/05/06	8,635	8,521	8,997	8,742	(1.51)	442	918K	8B
1392/05/05	9,440	8,765	9,440	8,876	(2.78)	469	736K	7B
1392/05/02	9,003	8,830	9,350	9,130	(0.11)	604	1M	10B
1392/05/01	9,130	9,002	9,500	9,140	(2.23)	443	501K	5B
1392/04/31	9,710	9,324	9,710	9,348	(3.75)	262	366K	3B
1392/04/30	9,817	9,222	9,817	9,712	2.88	560	1M	10B
1392/04/29	9,460	9,300	9,490	9,440	3.45	90	170K	2B
1392/04/26	8,905	8,905	9,330	9,125	(0.85)	492	1M	11B
1392/04/25	9,215	9,122	9,689	9,203	(3.15)	171	243K	2B
1392/04/24	9,474	9,474	10,000	9,502	(3.71)	666	1M	14B
1392/04/23	9,557	9,557	9,557	9,868	(0.87)	24	25K	235M
1392/04/22	10,148	9,862	10,148	9,955	(3.09)	80	95K	938M
1392/04/19	10,410	10,150	10,690	10,272	(2.84)	449	627K	6B
1392/04/18	10,360	10,360	10,925	10,572	(1.66)	409	776K	8B
1392/04/17	10,750	10,750	10,799	10,750	(3.99)	404	662K	7B
1392/04/16	11,627	10,733	11,627	11,197	0.15	734	2M	19B
1392/04/15	11,180	11,180	11,180	11,180	4.00	35	210K	2B
1392/04/12	10,152	10,152	10,941	10,750	2.18	720	2M	25B
1392/04/11	10,900	10,489	10,900	10,521	(3.71)	359	698K	7B
1392/04/10	11,250	10,782	11,350	10,926	(2.72)	858	2M	17B
1392/04/09	11,560	11,098	11,600	11,231	45.40	1,109	4M	49B
1392/03/18	7,753	7,501	7,753	7,724	3.61	405	898K	7B
1392/03/13	7,450	7,379	7,458	7,455	3.95	224	880K	7B
1392/03/12	7,000	6,850	7,229	7,172	3.18	405	1M	9B
1392/03/11	7,350	6,869	7,350	6,951	(2.85)	641	2M	14B
1392/03/08	7,091	6,891	7,370	7,155	22.20	705	3M	22B
1392/03/04	5,799	5,700	5,863	5,855	3.85	423	1M	9B
1392/03/01	5,630	5,300	5,683	5,638	3.17	357	998K	6B
1392/02/31	5,470	5,380	5,475	5,465	3.80	220	708K	4B
1392/02/30	5,110	5,110	5,307	5,265	3.17	166	348K	2B
1392/02/29	5,099	5,099	5,220	5,103	(3.92)	156	344K	2B
1392/02/28	5,291	5,247	5,450	5,311	(2.82)	67	96K	508M
1392/02/25	5,500	5,323	5,589	5,465	1.24	270	567K	3B
1392/02/24	5,375	5,253	5,537	5,398	(1.33)	239	463K	3B
1392/02/23	5,500	5,290	5,553	5,471	2.45	226	631K	3B
1392/02/22	5,383	5,290	5,479	5,340	0.96	134	256K	1B
1392/02/21	5,298	5,020	5,400	5,289	1.36	148	289K	2B
1392/02/18	5,185	5,176	5,348	5,218	(2.96)	122	179K	933M
1392/02/17	5,530	5,361	5,530	5,377	(3.71)	167	413K	2B
1392/02/16	5,890	5,530	5,890	5,584	(3.06)	172	513K	3B
1392/02/15	5,990	5,667	5,990	5,760	(2.42)	214	507K	3B
1392/02/14	5,900	5,751	6,040	5,903	1.34	331	929K	5B
1392/02/11	5,510	5,510	5,851	5,825	3.54	208	1M	6B
1392/02/10	5,900	5,559	5,900	5,626	(2.83)	200	363K	2B
1392/02/09	5,720	5,615	5,970	5,790	(0.99)	287	863K	5B
1392/02/08	6,020	5,750	6,060	5,848	(2.35)	111	206K	1B
1392/02/07	5,789	5,789	6,100	5,989	1.23	199	672K	4B
1392/02/04	5,987	5,757	5,987	5,916	2.76	334	1M	7B
1392/02/03	5,757	5,757	5,757	5,757	3.99	23	151K	870M
1392/02/02	5,536	5,536	5,536	5,536	3.98	34	256K	1B
1392/02/01	5,329	5,245	5,345	5,324	3.58	58	171K	908M
1392/01/31	5,151	5,117	5,300	5,140	(3.56)	267	990K	5B
1392/01/28	5,600	5,293	5,600	5,330	(3.32)	211	842K	4B
1392/01/27	5,759	5,483	5,759	5,513	(3.47)	314	950K	5B
1392/01/26	5,500	5,500	5,801	5,711	1.17	370	1M	6B
1392/01/24	5,675	5,460	5,675	5,645	3.45	389	2M	9B
1392/01/21	5,457	5,457	5,457	5,457	3.98	28	213K	1B
1392/01/20	5,368	5,368	5,368	5,248	1.67	22	47K	252M
1392/01/19	5,273	5,273	5,273	5,162	1.79	19	50K	265M
1392/01/18	5,071	5,071	5,071	5,071	4.00	23	224K	1B
1392/01/17	4,931	4,931	4,931	4,876	2.83	19	79K	392M
1392/01/14	4,865	4,865	4,865	4,742	1.37	14	38K	186M
1392/01/11	4,678	4,678	4,678	4,678	3.98	24	114K	536M
1392/01/10	4,569	4,316	4,584	4,499	2.06	298	1M	5B
1392/01/07	4,408	4,408	4,408	4,408	3.99	30	217K	957M
1392/01/06	4,368	4,368	4,368	4,239	0.93	12	26K	114M
1392/01/05	4,293	4,293	4,293	4,200	1.74	16	49K	211M
1391/12/28	4,119	4,002	4,203	4,128	2.13	149	382K	2B
1391/12/27	4,110	4,000	4,110	4,042	(0.83)	99	942K	4B
1391/12/26	4,140	4,002	4,250	4,076	(0.8)	90	272K	1B
1391/12/23	4,150	4,061	4,150	4,109	1.88	137	456K	2B
1391/12/22	4,159	3,936	4,159	4,033	(0.88)	145	252K	1B
1391/12/21	4,140	4,018	4,170	4,069	(2.75)	122	313K	1B
1391/12/20	4,177	4,177	4,270	4,184	(3.84)	67	130K	543M
1391/12/19	4,422	4,205	4,520	4,351	(0.66)	140	446K	2B
1391/12/16	4,480	4,302	4,480	4,380	0.32	258	2M	9B
1391/12/15	4,307	4,250	4,375	4,366	3.78	333	1M	5B
1391/12/14	4,147	4,030	4,247	4,207	3.01	320	1M	6B
1391/12/13	4,030	4,030	4,170	4,084	(2.25)	141	342K	1B
1391/12/12	4,050	4,050	4,202	4,178	3.39	203	553K	2B
1391/12/09	4,082	3,960	4,190	4,041	(1.15)	382	1M	5B
1391/12/08	4,080	4,080	4,240	4,088	(3.79)	101	391K	2B
1391/12/07	4,111	4,111	4,111	4,249	(0.77)	6	22K	89M
1391/12/06	4,273	4,273	4,340	4,282	(3.8)	150	611K	3B
1391/12/05	4,513	4,211	4,513	4,451	2.56	552	3M	11B
1391/12/02	4,340	4,340	4,340	4,340	3.98	22	119K	515M
1391/12/01	4,174	4,174	4,174	4,174	3.99	20	114K	477M
1391/11/30	3,900	3,900	4,037	4,014	3.40	185	818K	3B
1391/11/29	4,000	3,870	4,000	3,882	(3.7)	177	601K	2B
1391/11/28	3,910	3,821	4,094	4,031	2.39	258	907K	4B
1391/11/25	3,917	3,917	4,041	3,937	(3.5)	190	889K	3B
1391/11/24	4,240	4,041	4,240	4,080	(3.06)	174	362K	1B
1391/11/23	4,100	4,100	4,300	4,209	(1.24)	289	638K	3B
1391/11/21	4,418	4,085	4,418	4,262	0.31	230	668K	3B
1391/11/18	4,187	4,187	4,378	4,249	(2.57)	390	2M	9B
1391/11/17	4,196	4,196	4,196	4,361	(0.21)	7	6K	25M
1391/11/16	4,206	4,206	4,206	4,370	(0.25)	2	7K	30M
1391/11/15	4,244	4,244	4,244	4,381	(0.88)	8	25K	106M
1391/11/14	4,501	4,321	4,600	4,420	16.32	249	1M	6B
1391/11/07	3,737	3,737	3,989	3,800	(2.36)	388	2M	7B
1391/11/04	3,744	3,744	3,744	3,892	(0.21)	8	6K	22M
1391/11/03	3,746	3,746	3,746	3,900	(0.05)	4	1K	5M
1391/11/02	3,879	3,879	3,879	3,902	(3.42)	19	96K	373M
1391/11/01	3,933	3,933	3,933	4,040	(1.37)	20	39K	152M
1391/10/30	4,096	4,096	4,096	4,096	(3.98)	27	119K	489M
1391/10/27	4,379	4,113	4,379	4,266	(0.42)	118	451K	2B
1391/10/26	4,284	4,284	4,284	4,284	3.98	26	147K	630M
1391/10/25	4,120	4,120	4,120	4,120	3.99	35	273K	1B
1391/10/24	3,962	3,962	3,962	3,962	3.99	49	255K	1B
1391/10/20	3,702	3,702	3,850	3,810	27.90	243	2M	6B
1391/08/15	2,960	2,861	2,991	2,979	3.58	79	516K	2B
1391/08/14	2,917	2,847	3,020	2,876	(3.0)	98	306K	881M
1391/08/10	2,964	2,961	3,027	2,965	(3.86)	83	204K	606M
1391/08/09	3,085	3,078	3,176	3,084	(3.81)	86	267K	823M
1391/08/08	3,290	3,160	3,290	3,206	(2.43)	95	330K	1B
1391/08/07	3,345	3,200	3,345	3,286	2.14	200	674K	2B
1391/08/06	3,210	3,197	3,220	3,217	3.87	108	615K	2B
1391/08/03	2,971	2,920	3,116	3,097	3.34	161	762K	2B
1391/08/02	3,020	2,920	3,070	2,997	(1.22)	129	744K	2B
1391/08/01	2,940	2,928	3,042	3,034	3.73	305	2M	6B
1391/07/30	2,930	2,880	3,050	2,925	(2.47)	213	1M	3B
1391/07/29	3,149	2,916	3,149	2,999	(1.25)	295	2M	5B
1391/07/26	3,037	3,000	3,037	3,037	3.97	302	3M	9B
1391/07/25	2,921	2,921	2,921	2,921	3.99	18	315K	921M
1391/07/24	2,809	2,809	2,809	2,809	4.00	14	151K	424M
1391/07/23	2,701	2,701	2,701	2,701	3.96	37	402K	1B
1391/07/22	2,598	2,598	2,598	2,598	3.96	129	1M	4B
1391/07/19	2,499	2,499	2,499	2,499	4.00	17	119K	297M
1391/07/18	2,479	2,479	2,479	2,403	0.80	7	22K	55M
1391/07/17	2,350	2,347	2,399	2,384	3.34	56	384K	916M
1391/07/16	2,279	2,270	2,316	2,307	3.59	104	710K	2B
1391/07/15	2,280	2,193	2,320	2,227	(2.41)	35	220K	490M
1391/07/12	2,171	2,171	2,289	2,282	3.68	130	801K	2B
1391/07/11	2,200	2,200	2,280	2,201	(3.93)	25	235K	517M
1391/07/10	2,346	2,176	2,346	2,291	1.55	203	2M	4B
1391/07/09	2,256	2,256	2,256	2,256	3.96	21	280K	632M
1391/07/08	2,037	2,037	2,196	2,170	2.75	72	632K	1B
1391/07/05	2,050	2,050	2,139	2,112	1.05	52	294K	621M
1391/07/04	2,100	2,065	2,130	2,090	(1.18)	43	199K	416M
1391/07/03	2,160	2,010	2,160	2,115	1.83	92	623K	1B
1391/07/02	2,077	2,077	2,077	2,077	3.95	9	112K	233M
1391/07/01	1,998	1,998	1,998	1,998	3.95	9	112K	224M
1391/06/29	1,869	1,840	1,966	1,922	1.64	72	626K	1B
1391/06/28	1,870	1,861	1,944	1,891	(2.27)	114	745K	1B
1391/06/27	2,001	1,921	2,001	1,935	(3.3)	75	567K	1B
1391/06/26	2,040	1,990	2,040	2,001	(3.43)	78	710K	1B
1391/06/25	2,046	2,046	2,144	2,072	(2.77)	175	947K	2B
1391/06/21	2,190	2,092	2,230	2,131	(2.2)	96	400K	852M
1391/06/20	2,149	2,147	2,182	2,179	3.81	142	2M	3B
1391/06/19	2,099	2,099	2,099	2,099	3.96	44	420K	881M
1391/06/18	2,065	2,065	2,065	2,019	1.66	9	46K	96M
1391/06/15	1,990	1,918	1,990	1,986	3.76	50	326K	647M
1391/06/14	1,920	1,877	1,951	1,914	2.03	77	527K	1B
1391/06/13	1,850	1,850	1,877	1,876	3.93	87	547K	1B
1391/06/12	1,770	1,770	1,812	1,805	3.56	45	204K	368M
1391/06/06	1,780	1,707	1,790	1,743	(1.08)	60	208K	363M
1391/06/05	1,764	1,710	1,764	1,762	3.83	75	454K	800M
1391/06/04	1,697	1,697	1,697	1,697	3.98	14	113K	191M
1391/06/01	1,697	1,697	1,697	1,632	0.0	1	100	170K
1391/05/31	1,610	1,580	1,679	1,632	1.05	12	39K	65M
1391/05/28	1,650	1,612	1,659	1,615	0.12	27	29K	47M
1391/05/25	1,618	1,605	1,677	1,613	(3.47)	44	202K	326M
1391/05/24	1,690	1,618	1,690	1,671	(0.83)	40	255K	426M
1391/05/23	1,764	1,679	1,764	1,685	(3.6)	42	327K	551M
1391/05/22	1,770	1,729	1,810	1,748	(2.89)	41	149K	261M
1391/05/21	1,855	1,786	1,876	1,800	(0.72)	50	168K	303M
1391/05/18	1,831	1,806	1,881	1,813	(3.62)	48	152K	276M
1391/05/17	1,887	1,836	1,945	1,881	(0.32)	131	365K	687M
1391/05/16	1,887	1,886	1,887	1,887	3.97	68	374K	705M
1391/05/15	1,800	1,770	1,849	1,815	0.11	19	33K	59M
1391/05/14	1,870	1,799	1,888	1,813	(1.95)	68	262K	474M
1391/05/11	1,889	1,775	1,889	1,849	1.76	39	181K	335M
1391/05/10	1,705	1,704	1,842	1,817	2.54	59	373K	677M
1391/05/09	1,765	1,765	1,800	1,772	(3.59)	93	554K	983M
1391/05/08	1,822	1,822	1,900	1,838	(3.11)	51	234K	430M
1391/05/07	1,907	1,832	1,907	1,897	3.44	209	1M	2B
1391/05/04	1,849	1,849	1,849	1,834	3.15	17	88K	162M
1391/05/03	1,833	1,833	1,833	1,778	0.85	10	24K	44M
1391/05/02	1,821	1,821	1,821	1,763	0.69	13	18K	34M
1391/05/01	1,750	1,750	1,751	1,751	3.98	20	158K	277M
1391/04/31	1,680	1,679	1,685	1,684	3.89	64	313K	527M
1391/04/28	1,570	1,570	1,636	1,621	2.99	61	368K	596M
1391/04/27	1,557	1,484	1,605	1,574	1.88	30	143K	226M
1391/04/26	1,504	1,460	1,562	1,545	2.73	66	549K	849M
1391/04/25	1,504	1,498	1,504	1,504	3.94	79	544K	818M
1391/04/24	1,400	1,390	1,466	1,447	2.62	29	94K	136M
1391/04/13	1,500	1,450	1,552	1,510	1.14	89	542K	818M
1391/04/12	1,501	1,453	1,501	1,493	0.07	17	31K	47M
1391/04/11	1,382	1,382	1,495	1,492	3.76	51	237K	354M
1391/04/10	1,431	1,431	1,500	1,438	(3.49)	62	517K	743M
1391/04/06	1,440	1,440	1,440	1,490	(0.67)	4	18K	26M
1391/04/05	1,453	1,453	1,453	1,500	(0.86)	10	24K	35M
1391/04/04	1,474	1,474	1,474	1,513	(1.43)	12	40K	59M
1391/04/03	1,491	1,490	1,491	1,535	(0.9)	6	26K	39M
1391/03/31	1,545	1,510	1,565	1,549	0.26	32	124K	193M
1391/03/30	1,550	1,456	1,560	1,545	1.91	53	229K	354M
1391/03/28	1,515	1,490	1,520	1,516	3.69	38	169K	256M
1391/03/27	1,464	1,452	1,464	1,462	3.84	28	145K	213M
1391/03/24	1,434	1,417	1,434	1,408	2.10	31	61K	88M
1391/03/23	1,379	1,379	1,420	1,379	0.95	14	30K	42M
1391/03/22	1,375	1,331	1,379	1,366	(1.16)	12	44K	58M
1391/03/21	1,381	1,381	1,383	1,382	(3.89)	20	111K	154M
1391/03/20	1,390	1,390	1,390	1,438	(0.62)	3	18K	24M
1391/03/17	1,451	1,430	1,500	1,447	(2.82)	16	82K	117M
1391/03/16	1,470	1,451	1,470	1,489	(1.46)	18	47K	68M
1391/03/13	1,520	1,471	1,520	1,511	(0.2)	3	7K	11M
1391/03/10	1,540	1,501	1,540	1,514	(0.98)	17	69K	104M
1391/03/09	1,499	1,499	1,538	1,529	2.62	13	92K	141M
1391/03/08	1,481	1,451	1,500	1,490	(0.13)	6	13K	19M
1391/03/07	1,520	1,520	1,520	1,492	0.07	3	1K	2M
1391/03/06	1,530	1,479	1,530	1,491	(2.29)	14	62K	93M
1391/03/03	1,499	1,481	1,550	1,526	1.06	44	224K	342M
1391/03/02	1,532	1,470	1,532	1,510	(0.79)	8	33K	49M
1391/03/01	1,505	1,505	1,553	1,522	1.87	17	37K	57M
1391/02/31	1,494	1,480	1,494	1,494	3.97	43	166K	248M
1391/02/30	1,450	1,400	1,450	1,437	(0.48)	8	20K	29M
1391/02/27	1,429	1,386	1,486	1,444	0.98	23	136K	196M
1391/02/26	1,438	1,426	1,438	1,430	(3.7)	14	85K	121M
1391/02/25	1,461	1,451	1,489	1,485	(0.93)	8	21K	30M
1391/02/24	1,515	1,460	1,515	1,499	(1.06)	15	66K	99M
1391/02/23	1,457	1,457	1,575	1,515	(0.07)	37	67K	101M
1391/02/20	1,516	1,480	1,517	1,516	3.91	82	341K	516M
1391/02/19	1,437	1,437	1,471	1,459	3.11	23	81K	118M
1391/02/18	1,375	1,375	1,437	1,415	1.65	11	42K	60M
1391/02/17	1,370	1,370	1,390	1,392	(0.07)	3	12K	17M
1391/02/16	1,400	1,370	1,400	1,393	(1.76)	19	108K	150M
1391/02/13	1,496	1,402	1,496	1,418	(2.21)	11	108K	153M
1391/02/12	1,459	1,420	1,469	1,450	2.55	25	56K	82M
1391/02/11	1,410	1,402	1,489	1,414	(3.15)	48	252K	356M
1391/02/10	1,492	1,444	1,492	1,460	(2.93)	11	80K	117M
1391/02/09	1,568	1,492	1,568	1,504	(3.22)	68	132K	199M
1391/02/05	1,525	1,525	1,583	1,554	(2.02)	39	91K	141M
1391/02/04	1,620	1,581	1,650	1,586	(2.28)	24	126K	200M
1391/02/03	1,555	1,555	1,627	1,623	3.71	72	276K	449M
1391/02/02	1,489	1,489	1,597	1,565	1.89	53	357K	559M
1391/01/30	1,521	1,521	1,555	1,536	(3.03)	59	244K	374M
1391/01/29	1,571	1,559	1,675	1,584	(2.4)	105	782K	1B
1391/01/28	1,633	1,556	1,633	1,623	3.31	166	2M	3B
1391/01/27	1,609	1,609	1,609	1,571	1.49	4	21K	34M
1391/01/26	1,548	1,548	1,548	1,548	3.96	12	57K	89M
1391/01/23	1,489	1,489	1,489	1,489	3.98	24	407K	607M
1391/01/22	1,400	1,400	1,441	1,432	3.32	51	316K	453M
1391/01/21	1,380	1,366	1,400	1,386	(0.36)	43	201K	278M
1391/01/20	1,391	1,391	1,391	1,391	3.96	102	823K	1B
1391/01/19	1,300	1,300	1,349	1,338	3.08	48	267K	358M
1391/01/16	1,299	1,255	1,299	1,298	0.78	36	238K	308M
1391/01/15	1,311	1,267	1,311	1,288	(2.35)	18	71K	91M
1391/01/09	1,320	1,310	1,320	1,319	(2.01)	7	54K	71M
1391/01/08	1,348	1,330	1,349	1,346	0.07	15	157K	211M
1391/01/07	1,330	1,330	1,350	1,345	(0.3)	6	26K	35M
1391/01/06	1,340	1,321	1,350	1,349	(0.22)	8	30K	41M
1391/01/05	1,358	1,350	1,366	1,352	0.15	22	131K	177M
1390/12/28	1,358	1,340	1,358	1,350	0.45	18	54K	74M
1390/12/27	1,359	1,324	1,359	1,344	0.07	23	114K	153M
1390/12/24	1,300	1,300	1,360	1,343	1.51	32	114K	153M
1390/12/23	1,300	1,300	1,349	1,323	(0.23)	9	7K	10M
1390/12/22	1,354	1,291	1,354	1,326	(1.12)	10	62K	82M
1390/12/21	1,305	1,305	1,347	1,341	(0.45)	20	160K	214M
1390/12/20	1,359	1,325	1,365	1,347	1.13	36	301K	406M
1390/12/17	1,303	1,303	1,360	1,332	(0.37)	31	152K	202M
1390/12/16	1,375	1,336	1,375	1,337	(3.88)	83	646K	865M
1390/12/15	1,409	1,306	1,409	1,391	2.66	189	2M	3B
1390/12/14	1,355	1,355	1,355	1,355	3.99	14	106K	143M
1390/12/13	1,303	1,303	1,303	1,303	3.99	14	104K	136M
1390/12/10	1,253	1,253	1,253	1,253	3.98	28	240K	301M
1390/12/09	1,205	1,205	1,205	1,205	3.97	17	128K	154M
1390/12/08	1,100	1,100	1,162	1,159	3.67	51	287K	332M
1390/12/07	1,082	1,082	1,132	1,118	(0.8)	38	235K	262M
1390/12/06	1,124	1,124	1,124	1,127	0.0	2	9K	10M
1390/12/03	1,132	1,111	1,132	1,127	1.17	26	78K	88M
1390/12/02	1,119	1,107	1,133	1,114	1.18	20	130K	144M
1390/12/01	1,101	1,099	1,113	1,101	1.38	57	413K	455M
1390/11/30	1,085	1,080	1,089	1,086	3.63	48	313K	340M
1390/11/29	1,073	1,073	1,074	1,048	1.45	5	21K	23M
1390/11/26	1,000	1,000	1,050	1,033	2.28	32	221K	228M
1390/11/25	1,017	1,009	1,017	1,010	(3.9)	34	125K	126M
1390/11/24	1,051	1,050	1,071	1,051	(3.84)	53	251K	264M
1390/11/23	1,113	1,089	1,120	1,093	(3.62)	43	136K	149M
1390/11/19	1,133	1,115	1,150	1,134	(0.61)	19	27K	31M
1390/11/18	1,169	1,131	1,169	1,141	(0.61)	44	47K	54M
1390/11/17	1,146	1,140	1,178	1,148	(0.78)	16	48K	55M
1390/11/16	1,151	1,151	1,175	1,157	(0.52)	15	77K	89M
1390/11/15	1,164	1,160	1,184	1,163	0.0	16	35K	41M
1390/11/12	1,196	1,151	1,196	1,163	(0.85)	26	120K	140M
1390/11/11	1,161	1,161	1,199	1,173	0.17	18	14K	16M
1390/11/10	1,195	1,165	1,195	1,171	(0.93)	20	118K	138M
1390/11/09	1,203	1,180	1,224	1,182	(2.23)	32	193K	228M
1390/11/08	1,190	1,190	1,224	1,209	2.72	39	273K	330M
1390/11/05	1,211	1,152	1,211	1,177	(1.09)	55	233K	274M
1390/11/03	1,180	1,180	1,200	1,190	0.0	35	99K	117M
1390/11/01	1,181	1,181	1,208	1,190	0.34	33	148K	177M
1390/10/28	1,198	1,180	1,210	1,186	(0.25)	22	95K	113M
1390/10/27	1,185	1,180	1,198	1,189	(0.59)	41	81K	96M
1390/10/26	1,186	1,185	1,217	1,196	0.59	66	103K	123M
1390/10/25	1,210	1,182	1,210	1,189	(2.62)	29	92K	109M
1390/10/21	1,248	1,205	1,248	1,221	0.99	30	66K	81M
1390/10/20	1,200	1,180	1,245	1,209	0.17	82	204K	247M
1390/10/19	1,170	1,170	1,217	1,207	3.07	118	374K	451M
1390/10/18	1,170	1,170	1,197	1,171	(0.17)	16	123K	144M
1390/10/17	1,198	1,168	1,198	1,173	(0.17)	19	94K	111M
1390/10/14	1,214	1,162	1,214	1,175	(0.25)	44	115K	135M
1390/10/13	1,211	1,170	1,211	1,178	0.0	30	65K	77M
1390/10/12	1,200	1,165	1,200	1,178	(0.08)	17	30K	36M
1390/10/11	1,237	1,167	1,237	1,179	(2.4)	59	216K	255M
1390/10/10	1,200	1,180	1,226	1,208	1.85	46	125K	151M
1390/10/07	1,205	1,156	1,209	1,186	1.54	61	133K	158M
1390/10/06	1,150	1,150	1,197	1,168	(0.34)	39	164K	191M
1390/10/05	1,178	1,170	1,200	1,172	(1.43)	31	118K	138M
1390/10/04	1,190	1,180	1,210	1,189	0.68	46	105K	125M
1390/10/03	1,220	1,170	1,220	1,181	(2.88)	110	176K	208M
1390/09/30	1,287	1,211	1,288	1,216	(3.57)	53	245K	298M
1390/09/29	1,310	1,221	1,310	1,261	(0.55)	58	367K	463M
1390/09/28	1,272	1,240	1,272	1,268	3.59	100	653K	827M
1390/09/27	1,195	1,190	1,233	1,224	3.20	82	568K	695M
1390/09/26	1,214	1,160	1,214	1,186	1.02	37	129K	153M
1390/09/23	1,209	1,165	1,209	1,174	(0.34)	54	264K	310M
1390/09/22	1,174	1,170	1,220	1,178	(1.92)	90	321K	378M
1390/09/21	1,170	1,170	1,223	1,201	1.52	46	132K	159M
1390/09/20	1,181	1,177	1,190	1,183	(3.43)	23	133K	157M
1390/09/19	1,289	1,207	1,289	1,225	(2.55)	36	198K	242M
1390/09/16	1,235	1,247	1,259	1,257	3.80	56	210K	264M
1390/09/13	1,190	1,189	1,223	1,211	2.89	76	430K	521M
1390/09/12	1,162	1,130	1,200	1,177	1.73	83	403K	475M
1390/09/09	1,170	1,153	1,200	1,157	(3.66)	71	420K	485M
1390/09/08	1,179	1,161	1,203	1,201	3.80	73	621K	745M
1390/09/07	1,157	1,157	1,157	1,157	(3.98)	5	57K	66M
1390/09/06	1,276	1,199	1,276	1,205	(3.45)	49	282K	340M
1390/09/05	1,270	1,242	1,299	1,248	(3.48)	42	218K	272M
1390/09/02	1,300	1,286	1,320	1,293	(3.44)	88	504K	652M
1390/09/01	1,346	1,338	1,346	1,339	(3.88)	16	110K	148M
1390/08/30	1,419	1,350	1,427	1,393	0.07	231	1M	2B
1390/08/29	1,394	1,361	1,394	1,392	3.80	101	715K	995M
1390/08/28	1,317	1,306	1,345	1,341	3.63	120	2M	2B
1390/08/25	1,283	1,239	1,320	1,294	1.25	138	1M	2B
1390/08/23	1,300	1,261	1,316	1,278	(1.01)	68	319K	407M
1390/08/22	1,292	1,286	1,292	1,291	3.86	264	2M	3B
1390/08/21	1,250	1,250	1,250	1,243	3.41	8	48K	60M
1390/08/18	1,202	1,202	1,202	1,202	3.98	13	276K	332M
1390/08/17	1,120	1,120	1,164	1,156	(15.68)	69	636K	735M
1390/08/03	1,730	1,684	1,747	1,742	3.69	232	1M	2B
1390/08/02	1,742	1,666	1,742	1,680	(3.11)	83	417K	700M
1390/08/01	1,750	1,722	1,780	1,734	(3.29)	140	820K	1B
1390/07/30	1,849	1,752	1,849	1,793	(1.65)	93	320K	573M
1390/07/27	1,823	1,823	1,823	1,823	3.99	12	96K	175M
1390/07/26	1,755	1,730	1,761	1,753	3.48	25	133K	234M
1390/07/25	1,670	1,670	1,728	1,694	(2.42)	89	333K	565M
1390/07/24	1,780	1,728	1,849	1,736	(3.5)	35	142K	246M
1390/07/23	1,830	1,778	1,866	1,799	(2.86)	46	190K	342M
1390/07/20	1,863	1,830	1,880	1,852	(0.91)	40	127K	235M
1390/07/19	1,889	1,850	1,889	1,869	0.05	35	102K	190M
1390/07/18	1,900	1,850	1,900	1,868	(0.37)	53	295K	551M
1390/07/17	1,873	1,860	1,920	1,875	(3.2)	159	987K	2B
1390/07/16	1,936	1,934	1,999	1,937	(3.82)	23	58K	113M
1390/07/13	2,000	1,994	2,039	2,014	(3.03)	21	261K	525M
1390/07/12	2,105	2,010	2,105	2,077	2.57	79	760K	2B
1390/07/11	1,989	1,989	2,034	2,025	3.53	86	668K	1B
1390/07/10	1,929	1,849	1,999	1,956	1.66	108	888K	2B
1390/07/09	1,910	1,873	1,939	1,924	1.32	28	73K	141M
1390/07/06	1,839	1,836	1,909	1,899	3.43	91	489K	928M
1390/07/05	1,898	1,815	1,898	1,836	(2.7)	64	190K	348M
1390/07/04	1,949	1,868	1,949	1,887	(2.98)	58	195K	367M
1390/07/03	1,966	1,900	1,966	1,945	2.86	131	1M	2B
1390/06/30	1,891	1,891	1,891	1,891	3.96	14	85K	161M
1390/06/29	1,790	1,790	1,827	1,819	3.53	71	411K	747M
1390/06/28	1,818	1,740	1,818	1,757	(2.44)	27	88K	155M
1390/06/27	1,829	1,771	1,845	1,801	1.29	47	180K	325M
1390/06/26	1,819	1,751	1,819	1,778	(0.84)	38	180K	320M
1390/06/23	1,775	1,770	1,819	1,793	(0.44)	31	140K	251M
1390/06/22	1,853	1,783	1,853	1,801	0.95	40	199K	359M
1390/06/21	1,800	1,770	1,843	1,784	0.34	34	166K	296M
1390/06/20	1,800	1,770	1,800	1,778	(1.0)	21	70K	124M
1390/06/19	1,771	1,771	1,850	1,796	(1.8)	49	117K	209M
1390/06/16	1,895	1,821	1,895	1,829	(3.53)	45	203K	371M
1390/06/15	1,850	1,850	1,900	1,896	3.10	90	340K	644M
1390/06/14	1,790	1,790	1,843	1,839	3.72	81	534K	983M
1390/06/13	1,840	1,760	1,840	1,773	(3.22)	64	222K	394M
1390/06/12	1,928	1,817	1,928	1,832	(3.17)	9	45K	82M
1390/06/08	1,840	1,840	1,894	1,892	3.84	87	614K	1B
1390/06/07	1,700	1,700	1,832	1,822	3.41	74	645K	1B
1390/06/06	1,813	1,758	1,815	1,762	(3.77)	70	430K	758M
1390/06/05	1,885	1,780	1,885	1,831	(0.87)	125	537K	983M
1390/06/02	1,847	1,847	1,847	1,847	4.00	27	95K	176M
1390/06/01	1,776	1,774	1,776	1,776	3.98	44	347K	617M
1390/05/30	1,708	1,708	1,708	1,708	3.96	53	280K	477M
1390/05/29	1,671	1,671	1,671	1,643	2.24	9	32K	53M
1390/05/26	1,550	1,550	1,632	1,607	2.36	84	775K	1B
1390/05/25	1,570	1,536	1,585	1,570	2.08	30	171K	269M
1390/05/24	1,540	1,530	1,541	1,538	(2.35)	23	99K	152M
1390/05/23	1,575	1,555	1,590	1,575	1.94	23	105K	165M
1390/05/22	1,520	1,520	1,570	1,545	(1.65)	30	83K	128M
1390/05/19	1,550	1,550	1,597	1,571	2.28	20	64K	100M
1390/05/18	1,550	1,520	1,550	1,536	(0.78)	28	107K	165M
1390/05/17	1,530	1,530	1,579	1,548	0.19	11	20K	32M
1390/05/16	1,530	1,530	1,569	1,545	0.32	13	24K	38M
1390/05/15	1,530	1,530	1,535	1,540	(0.96)	11	41K	63M
1390/05/12	1,560	1,543	1,560	1,555	(0.51)	9	58K	91M
1390/05/11	1,561	1,560	1,580	1,563	(0.06)	15	26K	41M
1390/05/10	1,527	1,527	1,580	1,564	1.36	18	69K	109M
1390/05/09	1,531	1,502	1,570	1,543	(0.58)	19	54K	84M
1390/05/08	1,551	1,520	1,580	1,552	(0.58)	26	67K	104M
1390/05/05	1,620	1,551	1,620	1,561	(2.56)	16	49K	76M
1390/05/04	1,581	1,581	1,640	1,602	(2.61)	20	61K	97M
1390/05/03	1,646	1,567	1,646	1,645	3.92	64	548K	902M
1390/05/02	1,569	1,569	1,590	1,583	3.53	15	60K	95M
1390/05/01	1,542	1,500	1,559	1,529	(2.05)	60	348K	533M
1390/04/29	1,566	1,534	1,596	1,561	(0.13)	20	65K	101M
1390/04/28	1,600	1,515	1,600	1,563	0.06	15	49K	77M
1390/04/27	1,550	1,520	1,565	1,562	3.79	31	119K	187M
1390/04/25	1,501	1,500	1,550	1,505	0.33	9	12K	18M
1390/04/22	1,500	1,500	1,520	1,500	(1.83)	24	191K	286M
1390/04/21	1,543	1,501	1,543	1,528	(1.55)	30	157K	241M
1390/04/20	1,540	1,540	1,570	1,552	(0.13)	15	64K	99M
1390/04/19	1,554	1,554	1,610	1,554	(3.96)	18	79K	122M
1390/04/18	1,620	1,620	1,620	1,618	0.75	4	50K	80M
1390/04/15	1,640	1,619	1,640	1,606	1.07	4	24K	39M
1390/04/14	1,599	1,580	1,640	1,589	(1.85)	23	92K	147M
1390/04/13	1,531	1,531	1,648	1,619	2.15	70	281K	455M
1390/04/12	1,630	1,582	1,630	1,585	(3.76)	28	162K	256M
1390/04/11	1,679	1,620	1,679	1,647	1.48	29	68K	112M
1390/04/08	1,623	1,623	1,623	1,623	3.97	8	61K	99M
1390/04/07	1,475	1,475	1,587	1,561	2.29	11	50K	78M
1390/04/06	1,533	1,519	1,533	1,526	(3.54)	38	200K	306M
1390/04/05	1,581	1,580	1,650	1,582	(3.48)	36	101K	160M
1390/04/04	1,650	1,620	1,684	1,639	(2.85)	24	126K	207M
1390/04/01	1,770	1,660	1,770	1,687	(1.63)	16	55K	93M
1390/03/31	1,785	1,686	1,785	1,715	(2.33)	25	61K	105M
1390/03/30	1,764	1,697	1,764	1,756	3.48	19	54K	94M
1390/03/29	1,740	1,685	1,800	1,697	(3.19)	27	110K	186M
1390/03/28	1,728	1,728	1,799	1,753	(2.56)	23	54K	94M
1390/03/25	1,795	1,756	1,795	1,799	(1.64)	8	23K	40M
1390/03/24	1,896	1,800	1,896	1,829	(2.14)	18	75K	138M
1390/03/23	1,808	1,808	1,880	1,869	3.37	66	327K	610M
1390/03/22	1,777	1,777	1,849	1,808	(2.32)	32	152K	275M
1390/03/21	1,921	1,807	1,940	1,851	(1.65)	32	98K	181M
1390/03/18	1,850	1,800	1,905	1,882	2.73	56	232K	437M
1390/03/17	1,853	1,782	1,853	1,832	2.81	82	355K	651M
1390/03/16	1,782	1,780	1,782	1,782	3.97	38	152K	272M
1390/03/11	1,719	1,600	1,719	1,714	3.69	67	228K	391M
1390/03/10	1,656	1,656	1,656	1,653	3.77	13	53K	88M
1390/03/09	1,500	1,490	1,607	1,593	3.04	54	142K	226M
1390/03/08	1,531	1,531	1,579	1,546	(3.01)	34	301K	465M
1390/03/07	1,591	1,591	1,620	1,594	(3.8)	26	89K	141M
1390/03/04	1,657	1,657	1,660	1,657	(4.0)	25	86K	142M
1390/03/03	1,800	1,713	1,800	1,726	(3.25)	65	235K	406M
1390/03/02	1,781	1,781	1,850	1,784	(3.83)	46	174K	310M
1390/02/26	2,059	1,970	2,060	2,005	(0.89)	55	210K	421M
1390/02/25	2,100	1,992	2,119	2,023	(1.27)	105	470K	950M
1390/02/24	2,097	2,097	2,097	2,049	0.15	1	3K	6M
1390/02/21	2,057	2,015	2,080	2,046	(2.15)	49	191K	392M
1390/02/20	2,150	2,075	2,170	2,091	(3.24)	105	553K	1B
1390/02/19	2,140	2,140	2,209	2,161	1.27	33	109K	236M
1390/02/18	2,200	2,123	2,210	2,134	(3.48)	46	187K	400M
1390/02/14	2,259	2,153	2,259	2,211	0.73	16	47K	105M
1390/02/13	2,199	2,150	2,199	2,195	3.78	49	316K	693M
1390/02/12	2,147	2,147	2,147	2,115	2.42	7	34K	73M
1390/02/11	2,063	2,063	2,101	2,065	(3.86)	61	271K	559M
1390/02/10	2,140	2,132	2,140	2,148	(3.24)	15	48K	102M
1390/02/07	2,260	2,217	2,260	2,220	(3.85)	39	135K	300M
1390/02/06	2,340	2,271	2,348	2,309	(1.7)	34	116K	267M
1390/02/05	2,436	2,254	2,437	2,349	0.21	115	554K	1B
1390/02/04	2,344	2,344	2,344	2,344	3.99	68	302K	709M
1390/02/03	2,269	2,211	2,274	2,254	3.06	89	415K	936M
1390/01/31	2,183	2,169	2,210	2,187	0.78	35	135K	295M
1390/01/30	2,200	2,161	2,200	2,170	(0.23)	18	112K	243M
1390/01/29	2,160	2,160	2,200	2,175	(1.09)	29	151K	328M
1390/01/28	2,200	2,170	2,240	2,199	(0.32)	33	181K	399M
1390/01/27	2,210	2,165	2,240	2,206	0.96	67	296K	653M
1390/01/24	2,172	2,151	2,239	2,185	(1.62)	45	272K	595M
1390/01/23	2,241	2,200	2,334	2,221	(1.9)	47	216K	480M
1390/01/22	2,250	2,220	2,375	2,264	(0.88)	39	206K	467M
1390/01/21	2,300	2,280	2,300	2,284	(3.83)	51	156K	357M
1390/01/20	2,406	2,345	2,423	2,375	(2.74)	43	213K	506M
1390/01/17	2,472	2,300	2,472	2,442	2.73	118	728K	2B
1390/01/16	2,377	2,375	2,377	2,377	3.98	49	282K	670M
1390/01/15	2,235	2,235	2,294	2,286	3.63	48	275K	630M
1390/01/14	2,160	2,150	2,219	2,206	3.37	77	386K	852M
1390/01/10	2,160	2,121	2,160	2,134	(1.39)	15	69K	148M
1390/01/09	2,140	2,134	2,200	2,164	0.46	46	276K	597M
1390/01/08	2,150	2,135	2,199	2,154	(3.1)	19	55K	118M
1390/01/07	2,288	2,150	2,288	2,223	1.00	72	341K	758M
1390/01/06	2,189	2,178	2,206	2,201	3.72	34	257K	566M
1389/12/28	2,079	2,070	2,139	2,122	2.91	57	160K	339M
1389/12/25	2,044	2,044	2,090	2,062	1.98	22	80K	165M
1389/12/24	1,978	1,978	2,040	2,022	1.46	21	75K	151M
1389/12/23	2,000	1,973	2,027	1,993	1.32	36	81K	161M
1389/12/22	1,998	1,950	2,000	1,967	(0.91)	53	122K	241M
1389/12/21	2,050	1,966	2,050	1,985	(0.7)	41	119K	237M
1389/12/18	1,988	1,980	2,070	1,999	(0.99)	31	225K	449M
1389/12/17	2,079	1,977	2,080	2,019	(1.94)	34	108K	218M
1389/12/16	2,079	2,022	2,109	2,059	0.93	28	98K	201M
1389/12/15	2,050	2,023	2,080	2,040	(0.1)	34	79K	161M
1389/12/14	2,042	2,032	2,051	2,042	1.19	30	127K	259M
1389/12/11	2,000	2,000	2,043	2,018	(0.3)	36	217K	438M
1389/12/10	2,050	1,999	2,058	2,024	(0.15)	23	85K	173M
1389/12/09	2,070	1,986	2,118	2,027	(1.84)	33	86K	175M
1389/12/08	2,101	2,051	2,126	2,065	(3.32)	65	365K	754M
1389/12/07	2,101	2,101	2,156	2,136	0.23	13	36K	76M
1389/12/04	2,160	2,101	2,169	2,131	(1.57)	23	108K	230M
1389/12/03	2,120	2,090	2,200	2,165	0.23	27	94K	205M
1389/12/01	2,170	2,140	2,180	2,160	0.47	9	24K	53M
1389/11/30	2,081	2,081	2,154	2,150	3.76	49	190K	408M
1389/11/27	2,105	2,054	2,136	2,072	(2.36)	24	150K	311M
1389/11/26	2,150	2,091	2,194	2,122	(2.57)	36	135K	285M
1389/11/25	2,200	2,151	2,200	2,178	1.21	36	135K	293M
1389/11/24	2,157	2,147	2,199	2,152	(0.92)	36	156K	335M
1389/11/23	2,218	2,161	2,289	2,172	(3.25)	44	310K	673M
1389/11/20	2,290	2,217	2,300	2,245	(2.77)	49	139K	313M
1389/11/19	2,369	2,234	2,370	2,309	0.79	116	573K	1B
1389/11/18	2,270	2,270	2,294	2,291	3.85	32	163K	374M
1389/11/17	2,171	2,160	2,223	2,206	3.18	133	585K	1B
1389/11/16	2,062	2,061	2,147	2,138	3.54	64	423K	905M
1389/11/12	2,104	2,051	2,104	2,065	(2.69)	43	186K	385M
1389/11/11	2,180	2,073	2,180	2,122	(1.71)	47	266K	563M
1389/11/10	2,150	2,090	2,220	2,159	0.37	111	510K	1B
1389/11/09	2,140	2,115	2,165	2,151	3.12	108	525K	1B
1389/11/06	2,030	2,030	2,093	2,086	3.63	116	911K	2B
1389/11/04	1,981	1,981	2,030	2,013	2.18	17	109K	220M
1389/11/03	1,955	1,955	2,010	1,970	(2.14)	22	94K	185M
1389/11/02	2,040	1,967	2,040	2,013	2.13	51	297K	598M
1389/10/29	1,930	1,930	2,005	1,971	2.23	56	392K	772M
1389/10/28	1,980	1,910	1,980	1,928	(1.53)	51	242K	467M
1389/10/27	1,979	1,932	1,987	1,958	(0.25)	37	407K	797M
1389/10/26	1,960	1,950	2,000	1,963	(2.44)	37	157K	309M
1389/10/25	2,050	1,950	2,050	2,012	1.41	12	48K	97M
1389/10/22	1,950	1,930	2,000	1,984	2.80	46	253K	501M
1389/10/21	2,019	1,900	2,019	1,930	(1.03)	92	593K	1B
1389/10/20	2,023	1,936	2,031	1,950	(3.27)	80	475K	927M
1389/10/19	2,050	2,007	2,080	2,016	(3.54)	48	230K	465M
1389/10/18	2,090	2,038	2,100	2,090	0.34	16	108K	226M
1389/10/15	2,095	2,061	2,096	2,083	0.77	37	82K	170M
1389/10/14	2,062	2,059	2,119	2,067	(3.59)	55	296K	612M
1389/10/13	2,183	2,091	2,189	2,144	(1.56)	41	331K	709M
1389/10/12	2,101	2,091	2,200	2,178	1.92	70	801K	2B
1389/10/11	2,138	2,092	2,154	2,137	0.66	30	216K	461M
1389/10/08	2,158	2,077	2,158	2,123	2.02	47	404K	858M
1389/10/07	2,039	2,039	2,085	2,081	3.79	63	450K	936M
1389/10/06	2,040	1,971	2,040	2,005	(2.34)	65	376K	755M
1389/10/05	2,069	1,998	2,070	2,053	3.06	66	379K	777M
1389/10/04	1,970	1,970	1,997	1,992	3.70	25	339K	675M
1389/10/01	1,901	1,874	1,999	1,921	(1.59)	121	1M	2B
1389/09/30	2,049	1,935	2,049	1,952	(3.13)	28	116K	225M
1389/09/29	1,980	1,977	2,047	2,015	1.46	29	94K	189M
1389/09/28	2,052	1,976	2,052	1,986	(3.5)	42	185K	368M
1389/09/27	2,169	2,052	2,169	2,058	(3.7)	138	824K	2B
1389/09/23	2,113	2,113	2,220	2,137	(2.91)	36	122K	262M
1389/09/22	2,186	2,186	2,272	2,201	(1.52)	20	88K	194M
1389/09/21	2,233	2,187	2,244	2,235	3.57	48	431K	963M
1389/09/20	2,179	2,179	2,184	2,158	2.76	12	40K	87M
1389/09/17	2,197	2,100	2,197	2,100	(3.14)	24	958K	2B
1389/09/16	2,100	2,100	2,210	2,168	0.88	18	62K	134M
1389/09/15	2,122	2,100	2,153	2,149	(0.19)	7	19K	40M
1389/09/14	2,150	2,140	2,200	2,153	0.42	28	129K	278M
1389/09/13	2,158	2,121	2,158	2,144	(0.19)	9	13K	27M
1389/09/10	2,188	2,140	2,188	2,148	0.37	16	23K	49M
1389/09/09	2,132	2,105	2,153	2,140	0.09	19	39K	83M
1389/09/08	2,121	2,119	2,188	2,138	(3.08)	26	94K	201M
1389/09/07	2,211	2,199	2,250	2,206	(3.67)	21	66K	145M
1389/09/06	2,305	2,233	2,310	2,290	1.46	39	264K	605M
1389/09/03	2,300	2,211	2,300	2,257	1.17	17	43K	98M
1389/09/02	2,107	2,106	2,242	2,231	3.48	38	140K	311M
1389/09/01	2,129	2,124	2,199	2,156	(0.51)	22	99K	214M
1389/08/30	2,182	2,127	2,220	2,167	(2.17)	25	137K	297M
1389/08/29	2,165	2,165	2,240	2,215	(0.49)	10	19K	43M
1389/08/25	2,214	2,177	2,270	2,226	0.18	17	56K	125M
1389/08/24	2,299	2,169	2,320	2,222	(1.02)	45	184K	409M
1389/08/23	2,300	2,241	2,300	2,245	(3.81)	48	354K	794M
1389/08/22	2,431	2,327	2,431	2,334	(3.67)	29	91K	211M
1389/08/19	2,430	2,312	2,430	2,423	3.64	58	180K	435M
1389/08/18	2,233	2,211	2,349	2,338	3.50	75	416K	972M
1389/08/17	2,300	2,231	2,300	2,259	(1.4)	11	37K	83M
1389/08/16	2,348	2,263	2,348	2,291	(0.04)	28	67K	154M
1389/08/15	2,360	2,263	2,360	2,292	(2.76)	49	193K	442M
1389/08/12	2,328	2,307	2,384	2,357	1.25	19	134K	316M
1389/08/11	2,362	2,308	2,379	2,328	(3.16)	65	300K	698M
1389/08/10	2,360	2,357	2,475	2,404	(2.08)	52	384K	923M
1389/08/09	2,436	2,403	2,599	2,455	(1.92)	26	196K	481M
1389/08/08	2,497	2,497	2,510	2,503	3.69	19	162K	406M
1389/08/05	2,380	2,372	2,540	2,414	(2.27)	89	602K	1B
1389/08/04	2,502	2,402	2,550	2,470	0.37	41	319K	787M
1389/07/27	2,629	2,429	2,629	2,461	(2.73)	47	425K	1B
1389/07/26	2,420	2,420	2,556	2,530	2.93	38	380K	962M
1389/07/25	2,399	2,399	2,399	2,458	(1.6)	10	23K	55M
1389/07/24	2,498	2,498	2,498	2,498	(4.0)	14	131K	328M
1389/07/21	2,517	2,517	2,517	2,602	(0.72)	1	10K	25M
1389/07/20	2,621	2,621	2,629	2,621	(3.99)	43	326K	855M
1389/07/19	2,629	2,629	2,629	2,730	(0.29)	2	4K	10M
1389/07/18	2,726	2,697	2,727	2,738	(2.53)	7	39K	105M
1389/07/17	2,769	2,759	2,815	2,809	3.77	157	985K	3B
1389/07/14	2,840	2,642	2,840	2,707	(1.64)	70	426K	1B
1389/07/13	2,763	2,680	2,763	2,752	3.58	266	3M	7B
1389/07/11	2,657	2,657	2,657	2,657	3.99	9	105K	279M
1389/07/10	2,555	2,555	2,555	2,555	3.99	6	56K	143M
1389/07/07	2,457	2,457	2,457	2,457	3.98	6	58K	143M
1389/07/06	2,362	2,361	2,363	2,363	3.96	43	160K	378M
1389/07/05	2,262	2,261	2,368	2,273	(3.48)	95	665K	2B
1389/07/04	2,400	2,354	2,400	2,355	(3.96)	17	89K	210M
1389/07/03	2,451	2,451	2,480	2,452	(3.96)	56	279K	685M
1389/06/31	2,525	2,508	2,716	2,553	(2.26)	38	334K	852M
1389/06/30	2,525	2,525	2,525	2,612	(0.68)	3	10K	25M
1389/06/29	2,542	2,542	2,739	2,630	(0.64)	15	10K	25M
1389/06/28	2,692	2,584	2,693	2,647	(1.64)	7	110K	290M
1389/06/27	2,744	2,633	2,744	2,691	(1.1)	12	32K	86M
1389/06/24	2,740	2,691	2,744	2,721	2.83	51	232K	631M
1389/06/23	2,460	2,460	2,663	2,646	3.32	96	970K	3B
1389/06/22	2,577	2,488	2,640	2,561	(1.16)	44	283K	724M
1389/06/21	2,599	2,511	2,600	2,591	(0.42)	17	61K	157M
1389/06/17	2,589	2,560	2,650	2,602	(0.38)	20	94K	244M
1389/06/16	2,600	2,518	2,700	2,612	(0.38)	28	333K	870M
1389/06/15	2,543	2,450	2,646	2,622	3.03	115	990K	3B
1389/06/14	2,551	2,543	2,648	2,545	(3.89)	49	483K	1B
1389/06/13	2,632	2,528	2,737	2,648	0.57	68	325K	861M
1389/06/09	2,650	2,620	2,727	2,633	(3.52)	124	809K	2B
1389/06/08	2,841	2,728	2,841	2,729	(3.94)	12	123K	334M
1389/06/07	2,976	2,751	2,976	2,841	(0.84)	163	2M	4B
1389/06/06	2,868	2,688	2,868	2,865	3.88	148	2M	5B
1389/06/03	2,750	2,738	2,760	2,758	3.92	229	2M	7B
1389/06/02	2,654	2,654	2,654	2,654	4.00	46	684K	2B
1389/06/01	2,552	2,551	2,552	2,552	3.99	60	476K	1B
1389/05/31	2,455	2,436	2,455	2,454	3.94	105	1M	3B
1389/05/30	2,368	2,210	2,368	2,361	3.69	106	860K	2B
1389/05/27	2,298	2,126	2,298	2,277	3.03	77	758K	2B
1389/05/26	2,210	2,210	2,210	2,210	4.00	13	126K	278M
1389/05/23	2,080	2,080	2,159	2,125	(1.89)	14	177K	376M
1389/05/20	2,170	2,010	2,172	2,166	3.69	67	559K	1B
1389/05/19	2,091	2,091	2,091	2,089	3.88	10	55K	114M
1389/05/18	1,998	1,996	2,022	2,011	3.39	69	755K	2B
1389/05/17	1,945	1,945	1,945	1,945	3.96	11	238K	464M
1389/05/16	1,874	1,874	1,874	1,871	3.83	7	54K	101M
1389/05/13	1,807	1,807	1,807	1,802	3.68	7	52K	94M
1389/05/12	1,787	1,787	1,787	1,738	1.11	3	16K	28M
1389/05/11	1,719	1,719	1,719	1,719	3.99	16	305K	524M
1389/05/10	1,645	1,645	1,655	1,653	3.83	11	127K	209M
1389/05/09	1,626	1,570	1,627	1,592	(2.51)	17	97K	155M
1389/05/06	1,654	1,573	1,654	1,633	2.64	22	165K	270M
1389/05/04	1,591	1,591	1,591	1,591	3.99	35	324K	516M
1389/05/03	1,530	1,530	1,530	1,530	3.94	7	80K	122M
1389/05/02	1,467	1,467	1,473	1,472	3.88	20	141K	207M
1389/04/30	1,417	1,417	1,417	1,417	3.96	11	106K	150M
1389/04/29	1,408	1,358	1,408	1,363	0.59	13	94K	128M
1389/04/28	1,380	1,334	1,380	1,355	(2.31)	18	82K	112M
1389/04/27	1,420	1,378	1,484	1,387	(3.34)	37	138K	192M
1389/04/26	1,439	1,430	1,439	1,435	3.68	28	111K	160M
1389/04/23	1,485	1,383	1,485	1,384	(3.89)	19	85K	118M
1389/04/22	1,520	1,411	1,520	1,440	(1.97)	10	36K	51M
1389/04/21	1,521	1,521	1,521	1,469	0.0	1	100	152K
1389/04/20	1,469	1,468	1,470	1,469	3.89	49	357K	524M
1389/04/16	1,407	1,407	1,515	1,414	(3.48)	48	491K	695M
1389/04/15	1,407	1,407	1,407	1,465	0.0	1	110	155K
1389/04/13	1,407	1,407	1,407	1,465	0.0	1	10	14K
1389/04/09	1,409	1,409	1,409	1,465	(0.14)	1	2K	3M
1389/04/08	1,442	1,420	1,471	1,467	3.67	43	324K	475M
1389/04/07	1,400	1,400	1,416	1,415	3.89	27	219K	310M
1389/04/06	1,365	1,273	1,365	1,362	3.26	30	130K	177M
1389/04/02	1,319	1,318	1,319	1,319	3.45	37	170K	224M
1389/04/01	1,277	1,270	1,277	1,275	3.32	46	357K	456M
1389/03/31	1,200	1,200	1,242	1,234	2.83	45	283K	350M
1389/03/30	1,208	1,180	1,209	1,200	0.76	16	235K	282M
1389/03/29	1,219	1,181	1,229	1,191	(1.57)	15	79K	94M
1389/03/26	1,173	1,173	1,219	1,210	0.17	20	99K	119M
1389/03/25	1,208	1,208	1,217	1,208	(3.44)	19	193K	233M
1389/03/24	1,279	1,225	1,279	1,251	(1.42)	19	129K	162M
1389/03/23	1,260	1,260	1,285	1,269	1.76	39	192K	244M
1389/03/22	1,171	1,171	1,255	1,247	2.80	12	65K	81M
1389/03/19	1,239	1,173	1,240	1,213	0.66	3	28K	34M
1389/03/18	1,197	1,197	1,224	1,205	(2.82)	14	118K	142M
1389/03/17	1,227	1,225	1,260	1,240	(2.21)	23	150K	187M
1389/03/16	1,290	1,220	1,290	1,268	0.96	32	237K	300M
1389/03/12	1,256	1,256	1,256	1,256	3.46	90	1M	1B
1389/03/11	1,214	1,214	1,214	1,214	3.50	10	134K	162M
1389/03/10	1,173	1,173	1,173	1,173	3.44	6	56K	66M
1389/03/09	1,106	1,101	1,144	1,134	2.53	34	319K	362M
1389/03/08	1,106	1,099	1,106	1,106	3.46	62	608K	672M
1389/03/05	1,069	1,069	1,069	1,069	3.48	10	150K	160M
1389/03/04	977	977	1,033	1,033	3.40	46	583K	602M
1389/03/03	1,010	981	1,014	999	(1.09)	12	55K	55M
1389/03/02	1,000	1,000	1,032	1,010	(18.28)	33	276K	278M
1389/02/25	1,194	1,194	1,194	1,236	(0.08)	3	2K	2M
1389/02/18	1,205	1,205	1,205	1,237	(0.88)	1	14K	17M
1389/02/15	1,266	1,182	1,266	1,248	1.96	10	39K	49M
1389/02/14	1,155	1,153	1,230	1,224	2.94	76	1M	2B
1389/02/12	1,200	1,199	1,200	1,189	0.08	3	5K	6M
1389/02/11	1,193	1,140	1,199	1,188	2.50	8	43K	51M
1389/02/08	1,196	1,120	1,196	1,159	0.26	3	14K	16M
1389/02/07	1,112	1,112	1,166	1,156	2.57	10	48K	56M
1389/02/06	1,155	1,109	1,155	1,127	0.27	3	6K	7M
1389/02/05	1,116	1,113	1,117	1,124	(0.35)	6	20K	22M
1389/02/04	1,112	1,112	1,115	1,128	(0.09)	2	2K	2M
1389/02/01	1,102	1,102	1,111	1,129	(0.7)	3	15K	17M
1389/01/31	1,109	1,109	1,110	1,137	(0.79)	3	14K	16M
1389/01/30	1,146	1,146	1,155	1,146	(3.45)	17	210K	240M
1389/01/29	1,146	1,146	1,146	1,187	0.0	1	100	115K
1389/01/25	1,163	1,163	1,163	1,187	(1.49)	3	24K	27M
1389/01/24	1,196	1,196	1,197	1,205	(2.74)	7	44K	53M
1389/01/23	1,235	1,210	1,235	1,239	(0.56)	4	11K	13M
1389/01/22	1,205	1,205	1,205	1,246	(0.16)	1	3K	4M
1389/01/21	1,225	1,207	1,225	1,248	(0.16)	3	4K	5M
1389/01/18	1,260	1,237	1,289	1,250	0.08	6	13K	16M
1389/01/17	1,250	1,229	1,280	1,249	0.97	13	35K	44M
1389/01/16	1,200	1,200	1,249	1,237	2.40	11	52K	65M
1389/01/15	1,214	1,170	1,214	1,208	2.98	16	85K	103M
1389/01/14	1,152	1,152	1,197	1,173	1.38	16	225K	264M
1389/01/11	1,157	1,157	1,161	1,157	(3.42)	12	83K	96M
1389/01/10	1,222	1,180	1,222	1,198	(1.64)	8	32K	38M
1389/01/09	1,221	1,221	1,222	1,218	3.13	16	51K	62M
1389/01/08	1,183	1,180	1,200	1,181	(3.59)	21	200K	237M
1388/12/17	1,190	1,190	1,190	1,225	(0.65)	3	10K	12M
1388/12/16	1,248	1,210	1,248	1,233	(1.6)	8	35K	43M
1388/12/15	1,254	1,246	1,254	1,253	3.38	31	129K	161M
1388/12/12	1,218	1,178	1,218	1,212	2.97	42	365K	443M
1388/12/11	1,177	1,177	1,177	1,177	3.43	8	83K	98M
1388/12/10	1,105	1,105	1,140	1,138	3.27	26	208K	237M
1388/12/09	1,091	1,011	1,180	1,102	27.40	67	236K	261M
1388/09/08	837	837	837	865	(0.23)	1	3K	3M
1388/09/03	840	840	840	867	(0.34)	1	5K	4M
1388/09/02	842	842	842	870	(0.23)	1	4K	3M
1388/09/01	846	846	846	872	(0.46)	3	7K	6M
1388/08/30	853	853	853	876	(0.79)	6	12K	10M
1388/08/25	854	854	854	883	(0.11)	1	2K	2M
1388/08/23	856	856	856	884	(0.34)	2	6K	5M
1388/08/19	858	858	889	887	(0.22)	2	5K	4M
1388/08/18	889	889	889	889	0.0	1	1K	889K
1388/08/17	905	848	905	889	1.60	7	27K	25M
1388/08/16	899	899	899	875	0.69	4	11K	10M
1388/08/12	889	889	889	869	0.58	3	12K	11M
1388/08/11	875	875	875	864	1.65	6	30K	27M
1388/08/10	871	871	871	850	0.47	1	10K	9M
1388/08/09	864	864	864	846	0.83	5	15K	13M
1388/08/06	839	839	841	839	0.36	26	122K	103M
1388/08/05	855	833	855	836	0.48	6	34K	28M
1388/08/04	834	821	834	832	2.72	19	65K	54M
1388/08/03	830	830	830	810	0.50	1	10K	8M
1388/08/02	821	821	821	806	1.00	4	19K	16M
1388/07/28	814	814	814	798	0.88	3	18K	15M
1388/07/27	796	796	796	791	2.33	19	45K	35M
1388/07/26	787	787	787	773	1.05	7	20K	16M
1388/07/25	768	768	768	765	2.55	12	47K	36M
1388/07/21	767	767	767	746	0.13	2	3K	2M
1388/07/20	762	762	762	745	0.68	3	13K	10M
1388/07/19	757	757	757	740	0.68	6	12K	9M
1388/07/18	751	751	751	735	0.68	2	14K	11M
1388/07/15	730	730	730	730	2.96	13	56K	41M
1388/07/14	713	713	713	709	2.31	12	45K	32M
1388/07/13	707	707	707	693	0.87	2	17K	12M
1388/07/12	698	684	698	687	(2.55)	44	159K	109M
1388/07/11	698	698	718	705	(1.95)	16	40K	28M
1388/07/04	699	699	699	719	(0.14)	2	3K	2M
1388/06/15	710	710	710	720	0.0	2	1K	994K
1388/06/11	705	705	705	720	(0.83)	5	17K	12M
1388/06/09	706	706	748	726	(0.14)	8	11K	8M
1388/04/14	707	707	707	727	(0.14)	2	2K	1M
1388/04/01	711	711	711	728	(0.55)	3	11K	8M
1388/03/27	720	720	720	732	(0.14)	2	3K	2M
1388/03/25	717	717	717	733	(0.81)	2	15K	11M
1388/03/24	734	734	734	739	(0.14)	4	10K	8M
1388/03/20	749	740	750	740	0.0	3	8K	6M
1388/03/19	724	724	732	740	(0.67)	5	17K	12M
1388/03/18	745	744	750	745	(2.87)	14	85K	63M
1388/03/17	765	751	765	767	(0.26)	3	12K	9M
1388/03/16	755	754	755	769	(1.03)	2	20K	15M
1388/03/13	764	764	764	777	(1.27)	6	24K	18M
1388/03/12	771	771	771	787	(0.76)	6	15K	12M
1388/03/11	780	776	780	793	(0.75)	5	16K	12M
1388/03/10	790	788	790	799	(1.6)	9	29K	23M
1388/03/09	830	785	830	812	(3.22)	11	45K	37M
1388/02/23	848	848	860	849	(2.86)	13	107K	91M
1388/02/22	874	874	874	874	(3.0)	27	100K	87M
1388/02/21	901	901	901	901	(2.91)	37	185K	166M
1388/02/20	998	901	998	928	60.55	69	290K	269M
1388/02/16	590	590	590	578	0.87	4	15K	9M
1388/02/15	585	585	585	573	0.88	2	15K	9M
1388/02/14	580	580	580	568	0.71	2	13K	8M
1388/02/12	578	578	578	564	0.36	1	5K	3M
1388/02/07	574	574	574	562	0.72	4	13K	7M
1388/02/05	574	574	574	558	0.0	1	243	139K
1388/01/30	560	560	560	558	0.0	2	2K	1M
1388/01/29	568	568	568	558	0.18	2	3K	2M
1388/01/26	568	568	568	557	0.91	5	18K	10M
1388/01/25	565	565	565	552	0.55	4	12K	7M
1388/01/24	562	562	562	549	0.55	3	11K	6M
1388/01/23	557	557	557	546	0.92	4	18K	10M
1388/01/17	551	551	551	541	1.12	3	21K	12M
1387/12/21	545	545	545	535	0.94	3	20K	11M
1387/12/19	521	521	521	530	(1.3)	5	25K	13M
1387/12/18	525	525	525	537	(0.19)	2	5K	3M
1387/12/17	527	527	527	538	(0.92)	5	18K	9M
1387/12/14	543	543	558	543	0.0	3	3K	1M
1387/12/13	543	543	543	543	0.0	1	4K	2M
1387/12/11	558	558	558	543	0.18	1	4K	2M
1387/12/07	542	542	542	542	2.85	42	144K	78M
1387/12/05	435	435	676	527	(14.45)	4	16K	9M
1387/11/27	600	600	600	616	0.0	1	398	239K
1387/11/26	599	599	599	616	(0.16)	1	3K	2M
1387/11/23	604	604	604	617	(0.8)	5	15K	9M
1387/11/21	618	609	618	622	(0.8)	5	15K	9M
1387/11/20	618	618	618	627	(1.42)	9	29K	18M
1387/11/15	618	618	618	636	(0.16)	1	3K	2M
1387/11/14	620	620	620	637	(0.31)	1	5K	3M
1387/11/13	621	621	621	639	(0.16)	1	3K	2M
1387/11/12	640	640	655	640	0.16	5	8K	5M
1387/11/09	621	621	639	639	(0.16)	2	2K	1M
1387/11/07	651	651	651	640	1.11	3	22K	14M
1387/11/06	657	620	657	633	(0.94)	5	21K	13M
1387/11/05	650	622	659	639	(0.31)	5	15K	9M
1387/11/02	658	658	658	641	0.31	1	4K	3M
1387/11/01	644	643	644	639	0.31	2	13K	8M
1387/10/30	654	654	654	637	0.31	1	5K	3M
1387/10/28	648	648	648	635	0.79	3	15K	10M
1387/10/25	647	647	647	630	0.16	1	3K	2M
1387/10/23	640	616	640	629	0.0	2	5K	3M
1387/10/22	638	620	638	629	(1.26)	5	38K	23M
1387/10/16	630	629	666	637	(1.7)	12	34K	22M
1387/10/15	650	648	650	648	0.0	4	12K	8M
1387/10/14	661	661	666	648	0.15	2	3K	2M
1387/10/11	660	660	660	647	0.0	1	2K	1M
1387/10/10	626	626	664	647	0.31	6	16K	10M
1387/10/09	647	647	647	645	0.0	1	2K	1M
1387/10/08	662	662	662	645	0.31	1	4K	3M
1387/10/07	642	642	680	643	(2.72)	14	62K	40M
1387/09/13	648	648	661	661	(1.05)	9	20K	13M
1387/09/12	652	652	668	668	(0.6)	3	10K	7M
1387/09/11	680	672	680	672	0.0	2	2K	2M
1387/09/10	655	655	675	672	(0.44)	7	11K	7M
1387/09/09	674	674	676	675	0.0	8	19K	13M
1387/09/06	656	656	675	675	(0.15)	2	2K	1M
1387/09/05	666	665	676	676	(0.29)	4	11K	7M
1387/09/04	684	664	686	678	(0.88)	7	21K	14M
1387/09/02	684	684	684	684	0.0	3	7K	4M
1387/08/28	697	684	699	684	0.44	3	10K	7M
1387/08/27	684	663	690	681	(0.29)	14	23K	16M
1387/08/25	670	670	683	683	(0.15)	2	3K	2M
1387/08/19	684	680	684	684	(0.58)	13	34K	23M
1387/08/18	704	688	705	688	0.29	7	19K	13M
1387/08/15	687	684	687	686	2.85	47	135K	93M
1387/08/14	685	667	685	667	0.15	2	4K	3M
1387/08/13	682	666	682	666	0.45	2	9K	6M
1387/08/12	681	663	681	663	0.15	3	3K	2M
1387/08/08	680	662	680	662	0.15	2	3K	2M
1387/08/07	679	661	679	661	0.15	2	3K	2M
1387/08/06	661	660	661	660	2.80	17	56K	37M
1387/08/05	642	642	642	642	2.88	15	70K	45M
1387/08/01	625	624	626	624	2.63	15	53K	33M
1387/07/30	609	608	609	608	2.70	25	104K	63M
1387/07/29	592	592	592	592	2.96	19	68K	40M
1387/07/28	588	575	588	575	0.70	4	15K	9M
1387/07/27	565	565	571	571	0.0	3	3K	2M
1387/07/24	587	570	587	571	0.18	6	18K	10M
1387/07/23	576	561	587	570	0.0	10	25K	14M
1387/07/20	561	561	570	570	(0.7)	5	19K	10M
1387/07/17	566	566	574	574	(0.35)	5	9K	5M
1387/07/16	590	576	590	576	0.17	2	3K	2M
1387/07/09	575	565	575	575	(1.2)	11	35K	20M
1387/07/08	591	574	591	582	(1.52)	9	35K	20M
1387/07/07	616	582	616	591	(1.34)	12	37K	22M
1387/07/06	600	599	600	599	0.0	4	16K	9M
1387/06/31	590	588	599	599	(1.16)	6	23K	14M
1387/06/30	600	600	606	606	(0.16)	2	10K	6M
1387/06/27	601	600	607	607	(0.65)	6	20K	12M
1387/06/25	611	601	629	611	0.0	4	5K	3M
1387/06/23	600	600	629	611	0.0	5	4K	2M
1387/06/20	600	600	611	611	(0.16)	2	3K	2M
1387/06/16	611	609	642	612	(2.39)	14	50K	31M
1387/06/12	627	627	644	627	0.0	6	9K	6M
1387/06/11	628	627	629	627	0.0	9	25K	15M
1387/06/10	627	627	627	627	0.0	2	5K	3M
1387/06/06	627	627	627	627	0.0	1	500	314K
1387/06/03	626	626	629	627	(2.79)	29	145K	91M
1387/06/02	645	645	645	645	(2.86)	19	113K	73M
1387/05/30	664	664	664	664	(2.92)	1	50	33K
1387/05/22	668	668	684	684	(0.58)	3	10K	7M
1387/05/14	684	683	690	688	(2.27)	18	42K	29M
1387/05/13	690	690	704	704	(0.98)	3	20K	14M
1387/05/08	711	711	712	711	(2.87)	19	79K	57M
1387/05/07	712	712	732	732	(0.27)	4	5K	4M
1387/05/06	734	734	734	734	(2.91)	1	50	37K
1387/05/05	756	756	756	756	(2.95)	1	100	76K
1387/05/02	779	779	779	779	(2.99)	1	50	39K
1387/05/01	803	803	803	803	(2.9)	1	50	40K
1387/04/25	827	827	827	827	(2.93)	1	50	41K
1387/04/16	852	852	852	852	(2.96)	1	500	426K
1387/04/10	878	878	878	878	(2.98)	1	1K	878K
1387/04/03	878	878	905	905	0.0	2	510	448K
1387/04/01	905	905	905	905	(2.9)	1	10K	9M
1387/03/11	932	932	932	932	(3.42)	1	4K	4M
1387/02/18	963	947	984	965	0.0	4	6K	6M
1387/02/17	969	956	969	965	0.10	10	59K	57M
1387/02/16	955	954	964	964	(0.92)	10	26K	25M
1387/02/15	990	973	990	973	0.10	3	2K	2M
1387/02/14	956	956	972	972	(0.31)	5	10K	10M
1387/02/11	962	962	975	975	(0.61)	6	18K	18M
1387/02/10	981	981	981	981	0.0	1	2K	2M
1387/02/09	994	959	994	981	0.31	11	70K	68M
1387/02/08	966	965	986	978	1.14	31	150K	147M
1387/02/03	972	967	972	967	1.47	7	41K	40M
1387/02/02	954	953	954	953	1.82	33	124K	118M
1387/01/31	951	936	952	936	0.21	3	7K	7M
1387/01/27	935	923	935	934	(0.64)	8	19K	18M
1387/01/26	941	940	941	940	0.0	4	5K	5M
1387/01/25	938	935	940	940	(0.11)	7	14K	13M
1387/01/24	936	936	941	941	0.0	2	5K	5M
1387/01/21	943	935	943	941	0.0	6	18K	17M
1387/01/19	940	940	942	941	1.73	20	62K	58M
1387/01/18	921	920	925	925	0.0	3	4K	3M
1387/01/17	942	925	942	925	0.11	3	2K	2M
1387/01/14	938	924	938	924	0.43	6	11K	10M
1387/01/11	752	752	1,000	920	(14.26)	5	5K	5M
1386/12/22	1,052	1,052	1,073	1,073	0.0	2	1K	1M
1386/12/06	1,053	1,053	1,073	1,073	(0.09)	2	1K	2M
1386/12/05	1,070	1,065	1,078	1,074	7.94	8	24K	25M
1386/11/30	985	983	995	995	(0.8)	8	22K	22M
1386/11/29	1,003	1,003	1,003	1,003	0.0	4	7K	7M
1386/11/28	991	989	1,003	1,003	(0.59)	9	18K	17M
1386/11/24	1,009	1,009	1,009	1,009	0.0	2	2K	2M
1386/11/23	995	995	1,009	1,009	(0.59)	7	16K	16M
1386/11/21	1,018	998	1,018	1,015	(0.29)	5	10K	10M
1386/11/20	1,022	1,002	1,022	1,018	(0.39)	5	12K	12M
1386/11/17	1,009	1,009	1,022	1,022	(0.68)	10	20K	20M
1386/11/16	1,015	1,013	1,029	1,029	(0.1)	3	4K	4M
1386/11/13	1,030	1,030	1,030	1,030	0.0	1	2K	2M
1386/11/10	1,016	1,016	1,030	1,030	(0.58)	7	16K	16M
1386/11/08	1,025	1,025	1,036	1,036	(0.86)	6	25K	26M
1386/11/07	1,029	1,029	1,045	1,045	(0.38)	3	11K	12M
1386/11/06	1,069	1,030	1,069	1,049	(0.1)	6	5K	5M
1386/11/03	1,050	1,050	1,051	1,050	(0.1)	11	31K	33M
1386/11/02	1,042	1,041	1,051	1,051	(1.04)	11	28K	30M
1386/11/01	1,062	1,062	1,062	1,062	0.0	1	8K	9M
1386/10/30	1,070	1,062	1,070	1,062	0.19	3	9K	10M
1386/10/26	1,060	1,060	1,060	1,060	1.92	24	73K	78M
1386/10/25	1,038	1,038	1,041	1,040	1.86	19	71K	74M
1386/10/24	1,038	1,021	1,038	1,021	0.29	5	9K	9M
1386/10/23	1,018	1,018	1,018	1,018	1.90	14	56K	57M
1386/10/22	1,010	999	1,010	999	0.30	7	19K	19M
1386/10/19	985	985	1,025	996	(0.9)	12	45K	45M
1386/10/18	990	987	1,005	1,005	(0.2)	3	5K	5M
1386/10/16	1,004	1,004	1,007	1,007	(1.66)	15	47K	47M
1386/10/15	1,025	1,006	1,026	1,024	(0.19)	5	8K	8M
1386/10/12	1,013	1,013	1,026	1,026	(0.68)	9	22K	22M
1386/10/10	1,016	1,016	1,033	1,033	(0.19)	5	7K	7M
1386/10/09	1,031	1,010	1,049	1,035	0.58	10	35K	36M
1386/10/05	1,024	1,024	1,044	1,029	0.49	9	33K	34M
1386/10/04	1,030	1,010	1,030	1,024	(0.58)	6	18K	18M
1386/10/03	1,018	1,018	1,037	1,030	(0.77)	10	23K	24M
1386/10/02	1,018	1,018	1,038	1,038	0.0	4	1K	1M
1386/10/01	1,039	1,038	1,058	1,038	0.0	8	19K	19M
1386/09/28	1,047	1,038	1,047	1,038	1.07	12	31K	32M
1386/09/27	1,027	1,027	1,027	1,027	1.99	17	61K	63M
1386/09/26	1,027	1,007	1,027	1,007	0.0	2	60	61K
1386/09/25	1,026	1,007	1,026	1,007	0.10	3	2K	2M
1386/09/21	1,016	1,006	1,016	1,006	0.90	7	26K	27M
1386/09/20	998	996	998	997	1.84	18	56K	56M
1386/09/19	996	979	996	979	0.20	3	4K	4M
1386/09/18	994	977	994	977	0.21	3	5K	5M
1386/09/17	994	975	994	975	0.0	2	110	109K
1386/09/13	990	975	990	975	0.41	5	11K	11M
1386/09/12	972	971	972	971	0.0	5	32K	31M
1386/09/11	971	971	990	971	(1.92)	32	213K	207M
1386/08/27	990	990	990	990	(1.98)	9	32K	32M
1386/08/23	1,010	1,010	1,010	1,010	(1.94)	2	210	212K
1386/08/07	1,011	1,011	1,030	1,030	(0.1)	3	3K	3M
1386/08/06	1,013	1,013	1,031	1,031	(0.19)	3	5K	5M
1386/08/02	1,024	1,024	1,033	1,033	(1.05)	4	30K	31M
1386/08/01	1,043	1,024	1,044	1,044	0.0	5	6K	6M
1386/07/30	1,044	1,040	1,044	1,044	0.0	4	6K	6M
1386/07/29	1,044	1,044	1,044	1,044	0.0	1	1K	1M
1386/07/28	1,044	1,044	1,044	1,044	1.95	18	56K	59M
1386/07/25	1,007	1,007	1,034	1,024	(0.29)	32	109K	111M
1386/07/24	1,008	1,008	1,027	1,027	(0.1)	6	2K	2M
1386/07/23	1,014	1,014	1,028	1,028	(0.58)	9	18K	18M
1386/07/22	1,016	1,016	1,034	1,034	(0.19)	3	6K	6M
1386/07/18	1,017	1,017	1,036	1,036	(0.1)	3	3K	3M
1386/07/16	1,018	1,018	1,037	1,037	(0.1)	3	2K	2M
1386/07/10	1,024	1,024	1,038	1,038	(0.57)	6	17K	17M
1386/07/09	1,024	1,024	1,044	1,044	0.0	2	981	1M
1386/07/08	1,026	1,026	1,044	1,044	(0.1)	2	2K	2M
1386/07/07	1,026	1,026	1,045	1,045	0.0	2	986	1M
1386/07/04	1,027	1,026	1,045	1,045	(0.1)	3	3K	3M
1386/07/02	1,027	1,027	1,046	1,046	(0.1)	3	2K	3M
1386/07/01	1,032	1,027	1,047	1,047	0.0	4	1K	2M
1386/06/31	1,039	1,035	1,047	1,047	0.0	4	2K	2M
1386/06/25	1,048	1,030	1,048	1,047	(0.1)	3	4K	4M
1386/06/24	1,048	1,048	1,048	1,048	0.0	1	1K	1M
1386/06/20	1,050	1,030	1,050	1,048	(0.29)	7	12K	12M
1386/06/19	1,041	1,041	1,051	1,051	(1.04)	15	30K	31M
1386/06/18	1,042	1,042	1,062	1,062	(0.09)	5	4K	4M
1386/06/17	1,059	1,059	1,075	1,063	0.38	7	28K	30M
1386/06/14	1,063	1,043	1,063	1,059	(0.28)	7	17K	18M
1386/06/13	1,063	1,062	1,063	1,062	0.0	5	10K	11M
1386/06/12	1,050	1,050	1,063	1,062	(0.09)	10	16K	17M
1386/06/11	1,052	1,052	1,063	1,063	(0.93)	17	42K	44M
1386/06/10	1,062	1,062	1,073	1,073	(0.92)	9	28K	30M
1386/06/06	1,063	1,063	1,083	1,083	(0.09)	2	2K	2M
1386/06/05	1,064	1,064	1,084	1,084	(0.09)	5	4K	4M
1386/06/04	1,077	1,077	1,085	1,085	(1.18)	10	34K	36M
1386/06/03	1,098	1,098	1,098	1,098	(1.96)	14	56K	61M
1386/05/31	1,098	1,098	1,120	1,120	0.0	2	916	1M
1386/05/30	1,102	1,102	1,120	1,120	(0.36)	6	9K	10M
1386/05/28	1,102	1,102	1,124	1,124	0.0	2	40	44K
1386/05/27	1,106	1,106	1,124	1,124	(0.35)	5	10K	11M
1386/05/24	1,118	1,118	1,128	1,128	(1.05)	10	32K	36M
1386/05/23	1,140	1,118	1,140	1,140	0.0	5	8K	9M
1386/05/22	1,121	1,100	1,142	1,140	1.79	65	314K	359M
1386/05/21	1,120	1,120	1,123	1,120	(1.93)	116	465K	521M
1386/05/17	1,142	1,142	1,142	1,142	(1.97)	12	56K	64M
1386/05/16	1,165	1,165	1,165	1,165	(1.94)	15	56K	66M
1386/05/10	1,165	1,165	1,188	1,188	0.0	2	30	35K
1386/05/07	1,170	1,170	1,188	1,188	(0.42)	4	12K	14M
1386/04/30	1,193	1,193	1,193	1,193	(1.97)	13	56K	67M
1386/04/27	1,217	1,217	1,217	1,217	(1.93)	11	56K	68M
1386/04/26	1,241	1,241	1,241	1,241	(1.97)	10	56K	69M
1386/04/11	1,245	1,245	1,266	1,266	(0.31)	5	10K	12M
1386/04/03	1,245	1,245	1,270	1,270	0.0	2	20	25K
1386/04/02	1,246	1,246	1,270	1,270	(0.08)	2	1K	2M
1386/03/30	1,247	1,247	1,271	1,271	(0.08)	4	2K	2M
1386/03/27	1,248	1,248	1,272	1,272	(0.08)	2	3K	3M
1386/03/26	1,249	1,249	1,273	1,273	(0.08)	2	3K	4M
1386/03/22	1,274	1,274	1,275	1,274	0.71	3	4K	6M
1386/02/16	1,256	1,255	1,265	1,265	(0.08)	3	5K	6M
1386/02/12	1,243	1,243	1,266	1,266	(0.16)	4	4K	5M
1386/02/11	1,267	1,266	1,268	1,268	0.0	4	11K	15M
1386/02/09	1,263	1,263	1,268	1,268	(1.55)	16	44K	55M
1386/02/08	1,283	1,279	1,289	1,288	(0.08)	5	8K	11M
1386/02/05	1,299	1,289	1,299	1,289	0.86	4	30K	39M
1386/02/04	1,279	1,276	1,280	1,278	0.0	8	22K	28M
1386/02/03	1,285	1,272	1,285	1,278	0.24	9	29K	38M
1386/02/02	1,231	1,231	1,340	1,275	(4.85)	37	189K	241M
1386/01/22	1,323	1,323	1,340	1,340	(0.37)	6	14K	19M
1386/01/21	1,340	1,320	1,359	1,345	0.52	14	56K	76M
1386/01/20	1,353	1,338	1,353	1,338	0.83	18	29K	39M
1386/01/19	1,339	1,327	1,339	1,327	1.07	9	30K	41M
1386/01/18	1,336	1,313	1,336	1,313	0.23	4	6K	8M
1386/01/15	1,336	1,310	1,336	1,310	0.0	2	210	280K
1386/01/14	1,323	1,310	1,323	1,310	0.92	18	1M	2B
1386/01/11	1,309	1,298	1,309	1,298	1.09	6	32K	42M
1386/01/08	1,280	1,280	1,285	1,284	1.90	14	60K	77M
1386/01/07	1,258	1,258	1,280	1,260	0.16	6	15K	19M
1386/01/06	1,234	1,234	1,280	1,258	(0.08)	6	12K	16M
1385/12/26	1,266	1,242	1,266	1,259	(0.55)	6	17K	21M
1385/12/23	1,266	1,266	1,266	1,266	0.0	2	3K	4M
1385/12/22	1,247	1,247	1,280	1,266	(0.47)	7	19K	24M
1385/12/21	1,272	1,247	1,272	1,272	0.0	3	2K	2M
1385/12/20	1,274	1,272	1,274	1,272	0.0	8	23K	30M
1385/12/16	1,261	1,259	1,272	1,272	(0.93)	9	27K	34M
1385/12/15	1,262	1,262	1,284	1,284	(0.23)	5	7K	9M
1385/12/14	1,287	1,280	1,287	1,287	0.0	5	5K	6M
1385/12/12	1,270	1,270	1,300	1,287	0.23	10	19K	25M
1385/12/09	1,290	1,271	1,290	1,284	(0.85)	8	28K	35M
1385/12/08	1,309	1,271	1,309	1,295	(0.08)	6	8K	10M
1385/12/07	1,296	1,296	1,296	1,296	0.0	3	3K	4M
1385/12/06	1,295	1,295	1,300	1,296	0.08	8	39K	51M
1385/12/05	1,299	1,295	1,300	1,295	0.15	9	18K	24M
1385/12/02	1,291	1,271	1,293	1,293	(0.23)	7	8K	11M
1385/12/01	1,293	1,293	1,316	1,296	0.39	13	44K	57M
1385/11/30	1,280	1,280	1,291	1,291	(0.08)	4	6K	7M
1385/11/29	1,291	1,277	1,292	1,292	0.0	4	9K	11M
1385/11/28	1,280	1,277	1,310	1,292	(0.08)	5	6K	8M
1385/11/25	1,293	1,286	1,293	1,293	(0.08)	7	13K	16M
1385/11/24	1,286	1,286	1,294	1,294	0.0	4	12K	16M
1385/11/23	1,310	1,293	1,310	1,294	0.23	4	15K	20M
1385/11/21	1,276	1,276	1,301	1,291	1.18	14	39K	50M
1385/11/18	1,257	1,257	1,276	1,276	(0.39)	6	12K	15M
1385/11/17	1,275	1,275	1,281	1,281	(0.08)	4	8K	10M
1385/11/16	1,280	1,266	1,282	1,282	(0.54)	10	21K	27M
1385/11/15	1,280	1,280	1,289	1,289	0.0	2	230	294K
1385/11/11	1,289	1,264	1,289	1,289	0.0	5	2K	3M
1385/11/08	1,306	1,287	1,307	1,289	0.16	4	8K	11M
1385/11/07	1,266	1,266	1,287	1,287	(0.31)	6	10K	12M
1385/11/04	1,307	1,262	1,310	1,291	0.39	7	24K	31M
1385/11/03	1,280	1,262	1,286	1,286	(0.08)	5	3K	4M
1385/11/02	1,296	1,280	1,300	1,287	2.22	11	33K	43M
1385/11/01	1,278	1,259	1,279	1,259	(1.56)	6	15K	19M
1385/10/30	1,261	1,260	1,279	1,279	(0.16)	3	4K	6M
1385/10/27	1,260	1,260	1,290	1,281	(0.08)	6	14K	18M
1385/10/26	1,305	1,282	1,305	1,282	(1.76)	27	111K	143M
1385/10/25	1,305	1,305	1,305	1,305	(1.95)	15	56K	73M
1385/10/24	1,319	1,319	1,331	1,331	(1.04)	10	30K	39M
1385/10/23	1,365	1,320	1,365	1,345	0.45	22	78K	105M
1385/10/20	1,351	1,330	1,351	1,339	1.06	16	33K	45M
1385/10/19	1,288	1,288	1,340	1,325	0.84	10	28K	37M
1385/10/17	1,314	1,314	1,314	1,314	0.0	2	9K	12M
1385/10/13	1,314	1,314	1,341	1,314	(1.94)	23	96K	126M
1385/10/12	1,315	1,315	1,340	1,340	(0.07)	3	3K	3M
1385/10/11	1,341	1,341	1,341	1,341	(1.97)	43	276K	370M
1385/10/04	1,343	1,343	1,368	1,368	(0.15)	3	4K	5M
1385/10/03	1,404	1,350	1,404	1,370	(0.51)	55	186K	255M
1385/10/02	1,382	1,377	1,382	1,377	1.62	21	45K	62M
1385/09/29	1,356	1,355	1,356	1,355	1.88	19	84K	114M
1385/09/28	1,331	1,326	1,331	1,330	1.92	29	92K	122M
1385/09/27	1,306	1,300	1,306	1,305	1.87	54	211K	275M
1385/09/26	1,281	1,281	1,281	1,281	1.99	25	96K	124M
1385/09/25	1,258	1,239	1,258	1,256	1.78	27	110K	138M
1385/09/22	1,235	1,220	1,235	1,234	1.90	36	162K	201M
1385/09/21	1,212	1,210	1,212	1,211	1.85	28	157K	190M
1385/09/20	1,193	1,170	1,193	1,189	1.62	28	103K	122M
1385/09/19	1,153	1,151	1,197	1,170	(0.34)	16	80K	94M
1385/09/18	1,156	1,156	1,178	1,174	(0.42)	7	21K	25M
1385/09/15	1,151	1,151	1,182	1,179	0.77	8	54K	63M
1385/09/14	1,158	1,158	1,185	1,170	(0.93)	24	109K	128M
1385/09/13	1,171	1,171	1,200	1,181	(1.09)	31	123K	145M
1385/09/12	1,202	1,182	1,202	1,194	(1.0)	17	37K	44M
1385/09/11	1,200	1,200	1,229	1,206	0.08	14	43K	51M
1385/09/08	1,246	1,198	1,246	1,205	(1.39)	30	104K	126M
1385/09/07	1,210	1,210	1,242	1,222	0.33	20	42K	51M
1385/09/06	1,228	1,202	1,228	1,218	(0.65)	12	24K	29M
1385/09/05	1,239	1,225	1,239	1,226	0.16	6	10K	13M
1385/09/04	1,241	1,218	1,241	1,224	(1.45)	22	69K	84M
1385/09/01	1,236	1,232	1,242	1,242	(1.04)	12	33K	41M
1385/08/30	1,262	1,249	1,265	1,255	(1.49)	28	62K	77M
1385/08/29	1,274	1,274	1,275	1,274	(2.0)	25	84K	107M
1385/08/28	1,300	1,300	1,300	1,300	(1.96)	20	64K	83M
1385/08/27	1,300	1,300	1,326	1,326	0.0	3	1K	1M
1385/08/24	1,301	1,301	1,326	1,326	(0.08)	2	2K	2M
1385/08/23	1,303	1,303	1,327	1,327	(0.15)	2	4K	5M
1385/08/22	1,311	1,311	1,329	1,329	(0.6)	7	18K	24M
1385/08/21	1,360	1,315	1,360	1,337	(0.3)	9	13K	17M
1385/08/20	1,347	1,324	1,350	1,341	1.28	40	134K	179M
1385/08/17	1,324	1,324	1,324	1,324	1.92	28	109K	144M
1385/08/16	1,298	1,297	1,300	1,299	1.88	19	60K	78M
1385/08/15	1,295	1,275	1,295	1,275	0.39	7	10K	13M
1385/08/14	1,279	1,240	1,279	1,270	1.28	43	129K	164M
1385/08/13	1,254	1,254	1,256	1,254	(1.95)	30	112K	140M
1385/08/10	1,279	1,279	1,280	1,279	(1.99)	18	65K	83M
1385/08/09	1,286	1,285	1,305	1,305	(0.46)	8	15K	19M
1385/08/08	1,322	1,296	1,322	1,311	(0.83)	14	36K	47M
1385/08/07	1,306	1,306	1,322	1,322	(0.75)	9	23K	30M
1385/08/06	1,313	1,313	1,332	1,332	(0.52)	7	15K	20M
1385/08/01	1,363	1,337	1,363	1,339	(1.83)	30	72K	97M
1385/07/30	1,372	1,320	1,372	1,364	1.34	51	194K	264M
1385/07/29	1,352	1,346	1,352	1,346	1.51	12	43K	58M
1385/07/26	1,326	1,326	1,368	1,326	(2.0)	88	355K	472M
1385/07/25	1,327	1,327	1,353	1,353	(0.07)	3	3K	4M
1385/07/24	1,331	1,331	1,354	1,354	(0.29)	5	8K	11M
1385/07/22	1,338	1,338	1,358	1,358	(0.15)	4	5K	7M
1385/07/19	1,341	1,341	1,360	1,360	(0.58)	8	18K	24M
1385/07/18	1,368	1,368	1,368	1,368	(1.94)	13	60K	82M
1385/07/16	1,372	1,372	1,395	1,395	(0.36)	4	8K	11M
1385/07/15	1,408	1,374	1,409	1,400	(0.14)	7	8K	10M
1385/07/12	1,377	1,377	1,420	1,402	(0.21)	18	45K	64M
1385/07/11	1,416	1,388	1,416	1,405	(0.78)	15	65K	91M
1385/07/10	1,423	1,399	1,423	1,416	1.43	53	131K	185M
1385/07/09	1,397	1,396	1,397	1,396	1.90	17	55K	77M
1385/07/08	1,370	1,370	1,370	1,370	1.93	19	77K	106M
1385/07/05	1,338	1,338	1,392	1,344	(1.54)	81	251K	338M
1385/07/04	1,371	1,365	1,371	1,365	(1.94)	20	51K	69M
1385/07/03	1,376	1,371	1,392	1,392	(0.43)	8	12K	16M
1385/07/02	1,401	1,380	1,403	1,398	(0.36)	21	46K	64M
1385/07/01	1,408	1,399	1,410	1,403	1.45	37	132K	185M
1385/06/29	1,421	1,371	1,421	1,383	(1.07)	55	138K	190M
1385/06/28	1,386	1,360	1,414	1,398	0.79	32	86K	120M
1385/06/27	1,387	1,387	1,388	1,387	(1.98)	20	72K	100M
1385/06/26	1,416	1,413	1,416	1,415	(1.8)	21	51K	72M
1385/06/25	1,439	1,439	1,446	1,441	(1.84)	33	76K	109M
1385/06/22	1,448	1,448	1,468	1,468	(0.61)	8	17K	24M
1385/06/21	1,473	1,473	1,488	1,477	(1.73)	21	52K	77M
1385/06/20	1,515	1,490	1,529	1,503	(1.12)	31	71K	106M
1385/06/19	1,548	1,518	1,548	1,520	(1.81)	39	152K	231M
1385/06/15	1,567	1,512	1,568	1,548	0.45	12	42K	65M
1385/06/14	1,542	1,515	1,542	1,541	1.92	80	349K	537M
1385/06/13	1,510	1,490	1,540	1,512	0.13	43	146K	221M
1385/06/12	1,533	1,490	1,534	1,510	0.40	35	204K	308M
1385/06/11	1,516	1,490	1,516	1,504	1.14	39	147K	222M
1385/06/08	1,480	1,480	1,488	1,487	1.92	55	213K	317M
1385/06/07	1,480	1,451	1,480	1,459	(1.42)	52	186K	272M
1385/06/06	1,518	1,476	1,519	1,480	(1.73)	26	56K	82M
1385/06/05	1,522	1,465	1,522	1,506	0.87	32	114K	172M
1385/06/04	1,494	1,491	1,494	1,493	1.91	81	324K	483M
1385/06/01	1,494	1,465	1,494	1,465	0.0	2	436	651K
1385/05/30	1,495	1,437	1,495	1,465	(0.07)	135	447K	655M
1385/05/29	1,438	1,438	1,466	1,466	(0.07)	3	1K	1M
1385/05/21	1,439	1,439	1,467	1,467	(0.07)	3	701	1M
1385/05/18	1,440	1,440	1,468	1,468	(0.07)	2	1K	1M
1385/05/15	1,441	1,441	1,469	1,469	(0.07)	2	1K	1M
1385/05/14	1,441	1,441	1,470	1,470	0.0	2	355	512K
1385/05/11	1,442	1,442	1,470	1,470	(0.07)	8	1K	2M
1385/05/08	1,443	1,443	1,471	1,471	(0.07)	2	110	159K
1385/05/07	1,450	1,450	1,472	1,472	(0.47)	6	13K	19M
1385/05/04	1,515	1,470	1,515	1,479	(0.6)	16	39K	57M
1385/05/03	1,529	1,488	1,529	1,488	(1.98)	18	57K	85M
1385/05/02	1,539	1,500	1,539	1,518	(0.78)	14	22K	33M
1385/05/01	1,534	1,501	1,553	1,530	0.46	13	33K	51M
1385/04/31	1,511	1,511	1,535	1,523	(1.17)	20	58K	88M
1385/04/28	1,515	1,514	1,541	1,541	(0.13)	3	2K	4M
1385/04/27	1,530	1,527	1,543	1,543	(0.32)	6	13K	19M
1385/04/26	1,522	1,522	1,548	1,548	(0.19)	5	5K	8M
1385/04/25	1,542	1,542	1,560	1,551	(1.4)	18	38K	59M
1385/04/24	1,561	1,561	1,573	1,573	(1.19)	13	34K	54M
1385/04/21	1,594	1,580	1,594	1,592	1.86	30	56K	89M
1385/04/20	1,589	1,563	1,589	1,563	0.32	12	10K	16M
1385/04/19	1,571	1,550	1,602	1,558	(0.83)	66	184K	286M
1385/04/18	1,550	1,550	1,582	1,571	1.29	42	128K	202M
1385/04/17	1,560	1,551	1,561	1,551	1.31	22	39K	61M
1385/04/14	1,551	1,524	1,585	1,531	(1.54)	60	199K	304M
1385/04/13	1,524	1,519	1,581	1,555	0.32	75	326K	508M
1385/04/12	1,799	1,450	1,800	1,550	(26.33)	21	46K	71M
1385/03/09	2,070	2,070	2,104	2,104	(0.38)	8	10K	21M
1385/03/07	2,070	2,070	2,112	2,112	0.0	3	485	1M
1385/03/03	2,071	2,071	2,112	2,112	(0.05)	2	485	1M
1385/03/01	2,071	2,071	2,113	2,113	0.0	2	30	63K
1385/02/30	2,073	2,073	2,113	2,113	(0.09)	5	2K	4M
1385/02/27	2,088	2,088	2,120	2,115	(0.05)	6	5K	11M
1385/02/26	2,089	2,089	2,133	2,116	(0.7)	18	20K	42M
1385/02/25	2,183	2,101	2,183	2,131	(0.56)	11	17K	37M
1385/02/24	2,151	2,128	2,176	2,143	(1.29)	19	36K	78M
1385/02/23	2,153	2,151	2,217	2,171	(1.05)	19	41K	89M
1385/02/20	2,149	2,149	2,235	2,194	0.09	43	80K	176M
1385/02/19	2,192	2,192	2,192	2,192	(1.97)	44	96K	211M
1385/02/18	2,236	2,236	2,236	2,236	(1.97)	16	52K	115M
1385/02/17	2,281	2,281	2,281	2,281	(1.98)	22	100K	228M
1385/02/13	2,327	2,327	2,327	2,327	(1.98)	20	56K	130M
1385/02/12	2,374	2,374	2,374	2,374	(1.98)	58	137K	324M
1385/02/11	2,422	2,422	2,422	2,422	(1.98)	53	202K	490M
1385/02/10	2,471	2,471	2,471	2,471	(1.98)	34	100K	247M
1385/02/06	2,471	2,471	2,521	2,521	0.0	2	20	50K
1385/02/05	2,498	2,498	2,521	2,521	(1.06)	6	15K	37M
1385/02/04	2,548	2,548	2,548	2,548	(1.96)	10	30K	76M
1385/02/03	2,566	2,566	2,599	2,599	(0.73)	2	10K	26M
1385/02/02	2,617	2,617	2,618	2,618	(1.95)	9	27K	71M
1385/01/28	2,000	1,990	2,977	2,670	(38.93)	38	120K	321M
1384/08/07	4,400	4,301	4,490	4,372	(0.66)	34	61K	269M
1384/08/04	4,400	4,383	4,450	4,401	(0.2)	16	26K	116M
1384/08/02	4,426	4,390	4,426	4,410	(3.01)	17	37K	163M
1384/08/01	4,583	4,460	4,583	4,547	(0.85)	15	12K	55M
1384/07/30	4,500	4,500	4,600	4,586	(0.33)	7	8K	36M
1384/07/27	4,603	4,514	4,603	4,601	(0.09)	4	2K	9M
1384/07/26	4,622	4,500	4,622	4,605	(1.88)	11	15K	68M
1384/07/25	4,605	4,605	4,733	4,693	2.89	18	26K	121M
1384/07/24	4,700	4,561	4,700	4,561	1.15	11	14K	65M
1384/07/20	4,514	4,500	4,514	4,509	(0.02)	3	1K	6M
1384/07/19	4,581	4,451	4,732	4,510	(1.07)	31	85K	383M
1384/07/18	4,734	4,529	4,734	4,559	(3.7)	23	46K	211M
1384/07/17	4,800	4,700	4,800	4,734	0.38	14	26K	121M
1384/07/16	4,648	4,647	4,880	4,716	1.46	16	25K	120M
1384/07/13	4,600	4,600	4,650	4,648	0.15	18	46K	213M
1384/07/12	4,482	4,482	4,641	4,641	(1.61)	10	9K	41M
1384/07/11	4,772	4,700	4,773	4,717	0.98	19	16K	75M
1384/07/10	4,765	4,454	4,765	4,671	0.65	12	12K	58M
1384/07/09	4,641	4,641	4,645	4,641	(4.99)	31	43K	200M
1384/07/06	4,773	4,773	4,885	4,885	(2.77)	10	15K	74M
1384/07/04	4,790	4,790	5,024	5,024	(0.36)	5	2K	9M
1384/07/03	5,003	4,910	5,053	5,042	(0.22)	8	4K	18M
1384/07/02	5,101	5,000	5,220	5,053	(0.94)	35	60K	304M
1384/06/30	5,112	5,100	5,112	5,101	(1.9)	17	29K	147M
1384/06/28	5,130	5,127	5,200	5,200	(0.55)	10	9K	45M
1384/06/27	5,238	5,199	5,239	5,229	(0.25)	15	13K	70M
1384/06/26	5,180	5,180	5,360	5,242	2.38	28	52K	275M
1384/06/23	5,139	5,100	5,139	5,120	0.29	23	29K	146M
1384/06/22	5,100	5,100	5,131	5,105	0.0	7	3K	17M
1384/06/21	5,115	5,100	5,116	5,105	(1.6)	22	34K	173M
1384/06/20	5,200	5,138	5,200	5,188	(1.98)	26	22K	112M
1384/06/19	5,296	5,250	5,296	5,293	(0.06)	6	4K	20M
1384/06/16	5,251	5,248	5,296	5,296	(1.23)	10	16K	86M
1384/06/15	5,201	5,201	5,362	5,362	(2.05)	7	11K	60M
1384/06/13	5,500	5,330	5,500	5,474	(2.39)	19	36K	199M
1384/06/12	5,608	5,600	5,677	5,608	0.0	18	24K	136M
1384/06/09	5,610	5,551	5,610	5,608	(0.6)	18	15K	83M
1384/06/08	5,678	5,622	5,699	5,642	0.11	10	7K	42M
1384/06/07	5,700	5,609	5,700	5,636	(0.98)	30	49K	276M
1384/06/06	6,000	5,589	6,000	5,692	(2.15)	62	99K	562M
1384/06/05	5,670	5,670	5,849	5,817	4.42	33	26K	153M
1384/06/02	5,505	5,505	5,751	5,571	1.35	17	16K	89M
1384/06/01	5,580	5,497	5,650	5,497	1.27	14	10K	55M
1384/05/31	5,336	5,336	5,590	5,428	1.72	13	35K	187M
1384/05/30	5,250	5,139	5,343	5,336	4.85	79	192K	1B
1384/05/29	5,074	5,071	5,140	5,089	(0.02)	7	3K	15M
1384/05/26	5,120	5,090	5,120	5,090	0.02	5	2K	9M
1384/05/24	5,099	5,067	5,149	5,089	(0.16)	12	12K	63M
1384/05/23	5,065	5,065	5,097	5,097	(0.08)	5	3K	13M
1384/05/22	5,115	5,101	5,150	5,101	0.10	18	6K	29M
1384/05/19	5,058	5,001	5,150	5,096	(0.82)	14	22K	110M
1384/05/18	5,137	5,137	5,138	5,138	(0.02)	2	385	2M
1384/05/17	5,099	5,099	5,150	5,139	(0.04)	7	7K	36M
1384/05/16	5,140	5,100	5,141	5,141	(0.14)	10	5K	25M
1384/05/15	5,278	5,100	5,278	5,148	(2.46)	17	27K	141M
1384/05/12	5,300	5,260	5,300	5,278	(0.15)	11	22K	116M
1384/05/11	5,200	5,200	5,287	5,286	(0.23)	10	19K	102M
1384/05/10	5,310	5,262	5,314	5,298	(4.18)	25	47K	251M
1384/05/09	5,392	5,392	5,529	5,529	(0.11)	6	1K	7M
1384/05/08	5,572	5,415	5,572	5,535	(0.66)	7	9K	46M
1384/05/05	5,639	5,542	5,639	5,572	(1.8)	21	30K	169M
1384/05/04	5,545	5,539	5,674	5,674	(2.68)	28	15K	85M
1384/05/03	5,831	5,830	5,831	5,830	4.97	45	72K	421M
1384/05/02	5,560	5,554	5,820	5,554	0.20	4	1K	7M
1384/05/01	5,590	5,450	5,590	5,543	3.84	21	42K	232M
1384/04/29	5,150	5,150	5,471	5,338	0.24	24	39K	207M
1384/04/28	5,120	5,110	5,325	5,325	(0.91)	8	5K	27M
1384/04/27	5,114	5,114	5,374	5,374	(0.02)	2	97	499K
1384/04/26	5,330	5,330	5,399	5,375	(4.19)	16	24K	126M
1384/04/25	5,500	5,405	5,677	5,610	(1.39)	13	11K	60M
1384/04/22	5,689	5,688	5,689	5,689	(0.02)	3	372	2M
1384/04/21	5,691	5,687	5,692	5,690	(0.02)	15	9K	52M
1384/04/20	5,902	5,505	5,902	5,691	(1.78)	23	31K	176M
1384/04/18	5,798	5,653	6,100	5,794	(2.61)	25	36K	208M
1384/04/15	5,898	5,839	5,949	5,949	(0.7)	15	8K	50M
1384/04/14	5,850	5,850	5,991	5,991	(1.66)	17	15K	90M
1384/04/13	5,989	5,897	6,092	6,092	(1.85)	14	11K	65M
1384/04/12	6,002	6,001	6,278	6,207	(1.73)	7	11K	69M
1384/04/11	6,400	6,279	6,400	6,316	(4.43)	13	26K	164M
1384/04/08	6,712	6,376	6,712	6,609	(1.52)	19	14K	89M
1384/04/07	6,623	6,336	6,900	6,711	1.11	35	36K	241M
1384/04/06	6,632	6,620	6,699	6,637	0.08	38	55K	363M
1384/04/05	6,613	6,613	6,715	6,632	(4.73)	37	41K	269M
1384/04/04	6,703	6,703	6,961	6,961	(1.33)	8	7K	50M
1384/04/01	7,000	7,000	7,161	7,055	1.26	33	57K	402M
1384/03/31	6,800	6,800	7,100	6,967	1.83	41	35K	241M
1384/03/30	7,173	6,838	7,173	6,842	(4.93)	53	85K	583M
1384/03/29	6,602	4,200	8,478	7,197	(32.15)	28	45K	321M
1384/01/28	10,567	10,298	10,608	10,608	(2.13)	9	12K	124M
1384/01/27	11,190	10,567	11,208	10,839	(2.55)	54	82K	891M
1384/01/24	10,779	10,246	11,317	11,123	3.19	101	2M	21B
1384/01/23	10,500	10,388	10,907	10,779	3.76	84	300K	3B
1384/01/22	10,150	10,020	10,500	10,388	3.71	89	240K	2B
1384/01/21	9,517	9,517	10,100	10,016	0.07	47	2M	17B
1384/01/17	9,724	9,723	10,061	10,009	(1.16)	19	11K	109M
1384/01/16	10,062	10,062	10,126	10,126	(4.39)	17	25K	247M
1384/01/15	10,762	10,000	10,762	10,591	3.33	119	148K	2B
1384/01/14	10,250	10,250	10,250	10,250	5.00	29	53K	543M
1384/01/10	9,762	9,762	9,762	9,762	4.99	19	29K	284M
1384/01/09	9,427	9,298	9,427	9,298	3.55	8	20K	189M
1384/01/08	8,979	8,979	8,979	8,979	4.99	46	111K	994M
1384/01/07	8,520	8,520	8,944	8,552	0.39	5	3K	30M
1384/01/06	8,650	8,518	8,650	8,519	0.01	3	3K	23M
1383/12/26	8,649	8,501	8,649	8,518	0.33	17	16K	138M
1383/12/25	8,599	8,402	8,650	8,490	(1.23)	23	32K	269M
1383/12/24	8,329	8,329	8,650	8,596	3.21	25	40K	341M
1383/12/23	8,200	8,200	8,329	8,329	0.0	2	34	280K
1383/12/22	8,220	8,220	8,476	8,329	(0.17)	19	34K	287M
1383/12/19	8,026	8,022	8,343	8,343	(1.18)	8	7K	54M
1383/12/18	8,260	8,054	8,443	8,443	(0.39)	7	3K	23M
1383/12/17	8,484	8,293	8,485	8,476	(0.8)	13	14K	114M
1383/12/16	8,300	8,300	8,544	8,544	(0.21)	9	4K	35M
1383/12/15	8,621	8,562	8,700	8,562	0.47	13	9K	76M
1383/12/12	8,500	8,370	8,625	8,522	(2.73)	33	56K	474M
1383/12/11	8,930	8,600	8,933	8,761	0.83	27	63K	555M
1383/12/10	8,680	8,675	8,930	8,689	0.16	40	36K	313M
1383/12/09	8,675	8,675	8,675	8,675	5.00	36	75K	651M
1383/12/08	8,018	8,018	8,280	8,262	4.77	32	62K	511M
1383/12/05	7,876	7,832	8,022	7,886	(4.34)	30	27K	216M
1383/12/04	7,877	7,877	8,244	8,244	(0.57)	9	3K	25M
1383/12/03	8,024	8,024	8,291	8,291	(1.84)	8	10K	82M
1383/11/28	8,069	8,069	8,446	8,446	(0.55)	4	3K	25M
1383/11/27	8,080	8,080	8,493	8,493	(0.13)	4	699	6M
1383/11/26	8,200	8,120	8,504	8,504	(0.48)	5	3K	25M
1383/11/25	8,516	8,500	8,545	8,545	(0.82)	4	18K	151M
1383/11/24	8,615	8,613	8,617	8,616	(0.01)	16	8K	65M
1383/11/21	8,500	8,500	8,700	8,617	(3.54)	28	56K	484M
1383/11/20	8,933	8,933	8,933	8,933	(5.0)	18	32K	283M
1383/11/17	9,100	9,100	9,403	9,403	(1.82)	14	10K	95M
1383/11/14	9,310	9,201	9,577	9,577	(0.6)	7	5K	43M
1383/11/13	9,580	9,410	9,635	9,635	(0.05)	5	1K	13M
1383/11/12	9,595	9,300	9,640	9,640	(1.48)	11	9K	80M
1383/11/11	9,700	9,380	9,785	9,785	(0.3)	6	3K	28M
1383/11/07	9,814	9,814	9,814	9,814	0.0	1	10	98K
1383/11/06	9,883	9,389	9,950	9,814	(0.7)	34	110K	1B
1383/11/05	10,007	9,800	10,007	9,883	0.29	6	6K	59M
1383/11/04	9,600	9,600	9,942	9,854	3.27	23	46K	453M
1383/11/03	9,540	9,540	9,550	9,542	0.05	13	18K	167M
1383/10/30	9,414	9,251	10,137	9,537	(2.05)	60	78K	741M
1383/10/29	9,417	9,417	9,737	9,737	(1.77)	12	10K	93M
1383/10/28	9,783	9,487	9,912	9,912	(0.74)	11	5K	44M
1383/10/27	9,999	9,500	10,000	9,986	(0.11)	43	72K	722M
1383/10/26	9,999	9,900	10,003	9,997	(0.02)	40	54K	539M
1383/10/23	9,999	9,999	10,000	9,999	0.0	30	41K	413M
1383/10/22	9,999	9,999	10,000	9,999	0.03	33	46K	463M
1383/10/21	10,010	9,902	10,010	9,996	(0.14)	46	69K	690M
1383/10/20	9,999	9,999	10,066	10,010	(0.2)	39	52K	524M
1383/10/19	10,120	9,999	10,130	10,030	(1.06)	37	34K	337M
1383/10/16	10,387	9,999	10,389	10,137	(0.37)	23	22K	218M
1383/10/15	10,400	10,000	10,420	10,175	0.75	31	44K	451M
1383/10/14	10,034	9,999	10,438	10,099	(0.53)	26	46K	464M
1383/10/13	10,001	9,999	10,520	10,153	1.29	42	65K	656M
1383/10/12	10,144	10,000	10,148	10,024	(1.19)	52	60K	605M
1383/10/09	9,950	9,950	10,265	10,145	0.59	46	74K	754M
1383/10/08	10,623	9,980	10,623	10,085	(0.33)	69	180K	2B
1383/10/07	9,974	9,870	10,363	10,118	2.51	110	721K	7B
1383/10/06	10,100	9,789	10,167	9,870	(4.21)	37	37K	368M
1383/10/05	10,727	10,199	10,727	10,304	(3.99)	24	35K	360M
1383/10/02	10,800	10,700	10,800	10,732	(3.97)	17	13K	139M
1383/10/01	11,300	10,900	11,300	11,176	(2.54)	12	6K	65M
1383/09/30	11,501	11,300	11,697	11,467	(2.51)	23	18K	202M
1383/09/29	11,898	11,500	11,900	11,762	(2.0)	22	14K	159M
1383/09/28	11,998	11,898	12,038	12,002	0.39	24	518K	6B
1383/09/25	11,887	11,800	12,127	11,955	0.28	20	18K	217M
1383/09/24	11,913	11,500	12,130	11,922	0.08	48	77K	913M
1383/09/23	11,998	11,708	12,000	11,913	(0.28)	40	50K	600M
1383/09/22	11,711	11,650	12,000	11,947	0.02	56	74K	888M
1383/09/21	11,973	11,811	12,000	11,945	(0.23)	63	94K	1B
1383/09/17	11,913	11,911	12,120	11,973	0.08	70	91K	1B
1383/09/16	11,821	11,803	12,135	11,963	0.42	94	95K	1B
1383/09/15	12,139	11,801	12,139	11,913	(3.63)	27	17K	199M
1383/09/14	12,698	12,150	12,698	12,362	(3.32)	26	23K	279M
1383/09/11	12,842	12,740	12,843	12,786	(0.44)	21	14K	177M
1383/09/10	12,985	12,800	12,985	12,842	(3.09)	47	41K	529M
1383/09/09	13,222	12,800	13,730	13,252	1.34	43	43K	569M
1383/09/08	13,495	12,990	13,495	13,077	(4.36)	43	30K	396M
1383/09/07	13,589	13,499	14,000	13,673	0.61	42	33K	448M
1383/09/04	13,591	13,500	13,591	13,590	4.99	97	124K	2B
1383/09/03	12,653	12,653	12,984	12,944	4.67	105	142K	2B
1383/09/02	12,255	12,255	12,685	12,366	(4.13)	105	84K	1B
1383/09/01	13,450	12,853	13,468	12,899	(4.66)	55	55K	713M
1383/08/30	14,187	13,468	14,188	13,529	(4.56)	48	91K	1B
1383/08/27	14,250	14,099	14,530	14,176	(2.46)	87	126K	2B
1383/08/26	15,252	14,489	15,252	14,533	(4.71)	86	162K	2B
1383/08/25	15,790	15,045	15,790	15,251	1.37	35	47K	721M
1383/08/23	15,802	15,023	15,802	15,045	(4.86)	61	171K	3B
1383/08/20	15,702	15,702	15,997	15,813	(3.17)	33	26K	416M
1383/08/19	16,915	15,500	16,915	16,330	1.37	67	75K	1B
1383/08/18	16,050	16,000	16,168	16,110	4.62	115	385K	6B
1383/08/17	14,983	14,970	15,674	15,399	3.13	89	83K	1B
1383/08/16	15,498	14,821	15,498	14,931	(4.24)	60	62K	925M
1383/08/13	16,017	15,000	16,106	15,592	5.27	72	65K	1B
1383/06/03	14,758	14,758	15,103	14,812	0.37	15	7K	112M
1383/06/02	13,870	13,869	15,313	14,758	1.10	100	796K	12B
1383/06/01	15,318	14,553	15,318	14,598	(4.7)	38	61K	889M
1383/05/31	15,744	15,112	15,748	15,318	(3.7)	97	347K	5B
1383/05/28	16,349	15,748	16,349	15,907	(4.04)	45	46K	738M
1383/05/27	17,266	16,503	17,267	16,576	(4.58)	43	71K	1B
1383/05/26	17,435	16,564	17,435	17,371	(0.37)	35	35K	606M
1383/05/25	17,431	17,431	17,996	17,435	(4.98)	86	855K	15B
1383/05/24	18,948	18,001	18,948	18,348	(3.17)	58	114K	2B
1383/05/21	19,077	18,554	19,077	18,948	2.53	75	101K	2B
1383/05/20	18,532	17,650	18,532	18,481	4.71	45	63K	1B
1383/05/19	18,155	17,361	18,500	17,650	(3.41)	102	138K	2B
1383/05/18	19,076	18,157	19,076	18,274	(4.38)	33	44K	796M
1383/05/17	19,987	19,078	19,987	19,112	(4.83)	128	666K	13B
1383/05/14	20,536	19,000	20,536	20,082	2.67	136	221K	4B
1383/05/13	19,559	19,559	19,559	19,559	5.00	136	187K	4B
1383/05/12	17,811	17,811	18,650	18,628	4.88	107	279K	5B
1383/05/11	17,500	17,500	18,100	17,762	2.74	176	1M	20B
1383/05/10	17,390	16,700	17,390	17,288	4.38	153	2M	30B
1383/05/07	16,569	16,103	16,569	16,562	4.96	153	289K	5B
1383/05/06	15,919	15,320	16,000	15,780	3.00	85	433K	7B
1383/05/05	15,980	14,635	15,990	15,320	5.82	117	279K	4B
1383/05/04	14,497	14,100	14,649	14,477	(2.39)	114	700K	10B
1383/05/03	15,250	14,699	15,250	14,831	(4.09)	81	446K	7B
1383/04/30	15,216	15,216	15,550	15,464	(0.18)	78	217K	3B
1383/04/29	15,998	15,207	15,998	15,492	(3.22)	92	208K	3B
1383/04/28	16,282	15,507	16,282	16,007	3.22	197	487K	8B
1383/04/27	15,274	14,556	16,038	15,507	1.52	127	240K	4B
1383/04/24	15,275	15,275	15,275	15,275	(4.99)	45	103K	2B
1383/04/23	16,412	14,999	16,412	16,078	2.86	169	375K	6B
1383/04/22	15,800	14,560	15,800	15,631	12.42	146	226K	4B
1383/03/31	13,937	13,258	13,937	13,904	4.75	293	1M	20B
1383/03/30	13,274	13,274	13,274	13,274	5.00	180	945K	13B
1383/03/27	12,642	12,642	12,642	12,642	5.00	261	1M	14B
1383/03/26	12,040	12,040	12,040	12,040	5.00	371	1M	17B
1383/03/25	11,200	11,101	11,599	11,467	3.80	55	100K	1B
1383/03/24	11,083	10,799	11,201	11,047	(0.32)	84	182K	2B
1383/03/23	11,410	10,840	11,410	11,082	(2.87)	78	160K	2B
1383/03/20	11,410	11,410	11,410	11,410	5.00	64	220K	3B
1383/03/19	10,867	10,867	10,867	10,867	5.00	140	394K	4B
1383/03/18	10,163	10,134	10,640	10,350	2.13	54	218K	2B
1383/03/17	10,000	9,999	10,447	10,134	(1.5)	187	635K	6B
1383/03/16	10,500	8,150	10,500	10,288	2.71	81	218K	2B
1383/03/11	10,180	9,899	10,180	10,017	(3.86)	30	24K	234M
1383/03/10	10,450	9,470	10,458	10,419	4.61	74	427K	4B
1383/03/09	9,961	9,958	9,961	9,960	4.99	166	901K	9B
1383/03/06	9,487	9,487	9,487	9,487	4.99	97	515K	5B
1383/03/05	8,700	8,687	9,095	9,036	4.32	122	678K	6B
1383/03/04	8,665	8,655	8,665	8,662	4.96	140	518K	4B
1383/03/03	8,100	7,882	8,276	8,253	4.71	65	187K	2B
1383/03/02	8,000	7,870	8,000	7,882	0.14	8	253K	2B
1383/02/30	7,900	7,797	7,900	7,871	(1.03)	14	369K	3B
1383/02/29	7,876	7,865	7,953	7,953	(0.49)	14	2M	14B
1383/02/27	8,001	7,950	8,001	7,992	(0.04)	12	11K	86M
1383/02/26	7,999	7,994	8,001	7,995	0.01	11	14K	110M
1383/02/23	7,994	7,994	7,994	7,994	0.0	1	1K	8M
1383/02/22	8,000	7,994	8,000	7,994	0.01	6	10K	80M
1383/02/21	7,993	7,993	7,994	7,993	(0.01)	5	3K	22M
1383/02/20	7,995	7,989	8,000	7,994	(0.04)	19	31K	245M
1383/02/19	7,998	7,989	8,000	7,997	(0.04)	11	496K	4B
1383/02/16	8,000	8,000	8,000	8,000	(14.46)	1	1K	8M
1383/01/18	9,360	9,346	9,360	9,352	(0.09)	11	16K	148M
1383/01/17	9,360	9,360	9,364	9,360	0.0	23	19K	180M
1383/01/16	9,364	9,356	9,366	9,360	0.04	14	18K	166M
1383/01/15	9,356	9,356	9,357	9,356	0.0	9	12K	109M
1383/01/11	9,163	9,160	9,578	9,356	2.57	24	607K	6B
1383/01/10	9,000	9,000	9,346	9,122	2.48	19	20K	186M
1383/01/09	8,950	8,780	8,991	8,901	3.95	9	22K	196M
1382/12/27	8,598	8,500	8,928	8,563	0.71	31	360K	3B
1382/12/26	8,600	8,500	8,600	8,503	(0.64)	21	139K	1B
1382/12/25	8,624	8,500	8,633	8,558	(0.77)	17	63K	535M
1382/12/24	8,632	8,504	8,632	8,624	(0.09)	5	2K	15M
1382/12/23	8,500	8,500	8,805	8,632	(1.96)	12	511K	4B
1382/12/20	8,808	8,800	8,810	8,805	0.0	8	4K	38M
1382/12/19	8,901	8,700	8,902	8,805	0.27	11	106K	941M
1382/12/18	8,830	8,752	8,830	8,781	(0.55)	13	13K	115M
1382/12/17	8,750	8,750	8,830	8,830	(0.06)	7	1K	9M
1382/12/16	8,500	8,500	8,835	8,835	(0.26)	3	503K	4B
1382/12/13	9,000	8,858	9,000	8,858	0.67	5	2K	18M
1382/12/10	8,795	8,795	8,805	8,799	0.05	12	8K	66M
1382/12/09	8,650	8,650	9,000	8,795	1.13	8	5K	43M
1382/12/06	8,650	8,650	8,697	8,697	(0.02)	2	201	2M
1382/12/05	8,700	8,699	8,700	8,699	0.05	66	70K	613M
1382/12/04	8,623	8,623	8,701	8,695	0.83	9	11K	99M
1382/12/03	8,600	8,600	9,065	8,623	(0.13)	17	2M	16B
1382/12/02	8,778	8,600	8,779	8,634	1.23	12	26K	228M
1382/11/29	8,266	8,266	8,671	8,529	3.27	35	212K	2B
1382/11/28	8,265	8,226	8,267	8,259	(0.12)	10	516K	4B
1382/11/27	8,268	8,268	8,269	8,269	(0.01)	4	2M	14B
1382/11/26	8,272	8,270	8,273	8,270	(0.1)	6	22K	181M
1382/11/25	8,273	8,273	8,278	8,278	(0.05)	4	3K	28M
1382/11/20	8,276	8,275	8,282	8,282	(0.04)	5	452K	4B
1382/11/19	8,285	8,285	8,285	8,285	(0.12)	8	53K	440M
1382/11/18	8,295	8,293	8,297	8,295	(0.02)	6	10K	82M
1382/11/14	8,297	8,297	8,297	8,297	(0.02)	3	4K	29M
1382/11/12	8,299	8,299	8,299	8,299	0.0	1	321	3M
1382/11/11	8,300	8,299	8,300	8,299	(0.23)	5	12K	96M
1382/11/08	8,328	8,318	8,328	8,318	(0.53)	8	26K	214M
1382/11/07	8,369	8,343	8,370	8,362	(0.06)	22	22K	183M
1382/11/06	8,369	8,367	8,369	8,367	(0.02)	6	7K	60M
1382/11/05	8,379	8,350	8,389	8,369	(0.21)	30	34K	287M
1382/11/04	8,390	8,380	8,390	8,387	4.84	7	11K	90M
1382/11/01	8,000	8,000	8,000	8,000	4.85	4	9K	75M
1382/10/30	8,000	7,610	8,000	7,630	(4.65)	42	190K	1B
1382/10/29	8,000	8,000	8,250	8,002	(2.44)	14	60K	478M
1382/10/28	8,200	8,200	8,215	8,202	0.04	20	30K	243M
1382/10/27	8,199	8,198	8,201	8,199	(2.53)	23	63K	515M
1382/10/24	8,439	8,200	8,440	8,412	(0.32)	22	78K	654M
1382/10/23	8,447	8,400	8,600	8,439	0.14	41	113K	955M
1382/10/22	8,404	8,404	8,431	8,427	0.60	31	78K	655M
1382/10/21	8,428	8,250	8,430	8,377	(0.36)	32	96K	805M
1382/10/20	8,472	7,850	8,472	8,407	9.68	31	131K	1B
1382/10/09	7,665	7,665	7,665	7,665	5.00	6	22K	165M
1382/10/08	7,300	7,300	7,301	7,300	(0.01)	35	155K	1B
1382/10/07	7,305	7,229	7,307	7,301	0.95	35	77K	561M
1382/10/06	7,237	7,228	7,238	7,232	0.39	24	137K	993M
1382/10/03	7,200	7,200	7,500	7,204	(3.95)	8	29K	212M
1382/10/02	7,500	7,500	7,500	7,500	(68.62)	1	1K	8M
1382/09/11	23,930	23,800	23,930	23,898	(0.13)	13	30K	718M
1382/09/10	23,934	23,900	23,934	23,930	(0.01)	18	11K	256M
1382/09/09	22,798	22,798	23,937	23,933	4.98	20	119K	3B
1382/09/08	21,915	21,915	23,010	22,798	4.03	17	104K	2B
1382/09/04	21,577	21,577	22,655	21,915	1.57	26	175K	4B
1382/09/03	21,578	21,500	21,578	21,577	4.99	13	62K	1B
1382/09/02	20,204	20,204	21,000	20,551	1.72	15	47K	969M
1382/09/01	20,012	20,012	20,300	20,204	0.94	12	16K	320M
1382/08/28	20,016	20,016	20,016	20,016	0.0	2	437	9M
1382/08/27	19,999	19,999	20,100	20,016	(0.61)	11	17K	339M
1382/08/26	20,100	20,000	20,229	20,139	(0.53)	10	5K	108M
1382/08/24	20,247	20,240	20,247	20,246	(0.17)	8	51K	1B
1382/08/21	20,280	20,280	20,280	20,280	(0.05)	3	25K	507M
1382/08/20	20,290	20,289	20,298	20,290	(0.1)	8	37K	742M
1382/08/19	20,310	20,310	20,310	20,310	0.0	1	733	15M
1382/08/18	20,306	20,306	20,312	20,310	0.34	14	21K	417M
1382/08/17	20,312	20,242	20,312	20,242	0.0	2	107	2M
1382/08/14	19,500	19,500	20,242	20,242	(0.35)	2	610	12M
1382/08/13	20,314	20,314	20,315	20,314	0.0	7	22K	456M
1382/08/12	20,550	20,315	20,550	20,315	0.16	3	865	18M
1382/08/11	20,283	20,282	20,283	20,282	0.0	11	28K	572M
1382/08/10	20,300	20,283	20,300	20,283	0.08	7	4K	72M
1382/08/07	20,265	20,250	20,301	20,266	0.01	19	44K	898M
1382/08/06	20,264	20,264	20,264	20,264	(0.01)	6	52K	1B
1382/08/05	20,989	20,097	20,990	20,267	0.77	37	67K	1B
1382/08/04	20,102	20,102	20,112	20,112	0.0	3	210	4M
1382/08/03	20,367	19,500	20,367	20,113	(1.4)	8	2K	45M
1382/07/30	20,427	20,382	20,427	20,399	(0.9)	12	209K	4B
1382/07/28	20,563	20,548	20,584	20,584	(0.01)	3	233	5M
1382/07/27	20,586	20,586	20,586	20,586	(0.18)	4	18K	381M
1382/07/26	20,608	20,608	20,990	20,624	(0.08)	14	9K	184M
1382/07/23	20,628	20,628	20,641	20,641	0.0	2	60	1M
1382/07/22	20,999	20,475	21,000	20,642	0.80	15	15K	301M
1382/07/21	20,300	20,200	20,478	20,478	(0.61)	7	3K	56M
1382/07/19	20,600	20,598	20,607	20,604	0.69	13	13K	260M
1382/07/16	20,605	20,148	20,610	20,462	1.55	17	46K	951M
1382/07/15	20,150	20,150	20,150	20,150	(2.49)	13	18K	367M
1382/07/14	20,150	20,150	21,151	20,664	2.48	6	25K	517M
1382/06/18	19,987	19,976	20,163	20,163	0.0	8	2K	39M
1382/06/17	20,149	19,988	20,163	20,163	0.0	16	31K	612M
1382/06/16	20,158	20,158	20,163	20,163	0.0	2	510	10M
1382/06/15	20,000	19,949	21,162	20,163	0.04	40	73K	1B
1382/06/12	20,155	20,153	20,155	20,155	0.0	12	528K	11B
1382/06/11	20,300	19,300	20,361	20,155	3.93	39	155K	3B
1382/06/10	18,478	18,478	19,401	19,392	4.95	75	766K	14B
1382/06/09	18,776	17,895	18,776	18,478	3.33	21	91K	2B
1382/06/08	17,041	17,041	17,893	17,882	4.94	20	96K	2B
1382/06/05	16,255	16,255	17,067	17,041	4.84	26	121K	2B
1382/06/04	15,815	15,800	16,483	16,255	3.54	266	169K	3B
1382/06/03	16,000	15,699	16,483	15,699	0.0	27	32K	518M
1382/06/02	15,250	15,250	15,800	15,699	4.33	31	136K	2B
1382/06/01	14,499	14,499	15,201	15,048	3.38	35	135K	2B
1382/05/29	14,200	14,005	14,698	14,556	3.98	18	74K	1B
1382/05/28	13,999	13,999	13,999	13,999	0.0	3	1K	15M
1382/05/27	13,999	13,999	13,999	13,999	0.0	27	57K	795M
1382/05/26	13,999	13,999	13,999	13,999	0.0	7	8K	115M
1382/05/25	13,999	13,999	13,999	13,999	0.0	3	2K	25M
1382/05/22	13,999	13,999	13,999	13,999	0.0	18	61K	849M
1382/05/21	13,999	13,995	13,999	13,999	0.01	77	46K	649M
1382/05/19	13,998	13,994	14,000	13,998	(0.01)	13	16K	229M
1382/05/18	13,997	13,997	14,000	14,000	0.0	10	7K	96M
1382/05/15	13,500	13,499	14,000	14,000	0.0	6	5K	72M
1382/05/13	13,995	13,995	14,000	14,000	0.01	18	14K	196M
1382/05/12	13,999	13,999	13,999	13,999	(0.01)	1	10	140K
1382/05/08	14,000	13,996	14,000	14,000	0.0	21	166K	2B
1382/05/07	14,200	14,000	14,200	14,000	(1.41)	6	535K	7B
1382/05/06	14,000	14,000	14,200	14,200	1.43	13	18K	255M
1382/05/05	14,000	14,000	14,000	14,000	(1.27)	1	150	2M
1382/05/04	14,180	14,180	14,180	14,180	0.0	2	349	5M
1382/05/01	14,179	14,179	14,180	14,180	0.0	4	832	12M
1382/04/31	14,174	14,174	14,180	14,180	0.04	6	457K	6B
1382/04/30	13,498	13,498	14,175	14,175	5.00	17	273K	4B
1382/04/29	13,490	13,490	13,500	13,500	0.07	8	505K	7B
1382/04/28	13,490	13,490	13,490	13,490	(0.07)	2	1K	13M
1382/04/25	13,492	13,483	13,500	13,500	0.03	21	300K	4B
1382/04/24	13,384	13,384	13,500	13,496	0.72	22	539K	7B
1382/04/23	13,400	13,400	13,400	13,400	0.0	1	50	670K
1382/04/22	13,956	13,400	13,956	13,400	(4.23)	2	6K	83M
1382/04/21	13,500	13,500	13,992	13,992	(0.05)	15	9K	120M
1382/04/18	13,999	13,999	13,999	13,999	(0.01)	1	1K	14M
1382/04/17	14,000	14,000	14,000	14,000	0.0	1	30	420K
1382/04/16	13,999	13,999	14,000	14,000	0.01	18	16K	226M
1382/04/15	13,999	13,998	14,000	13,999	0.0	10	23K	316M
1382/04/14	13,900	13,900	13,999	13,999	(3.32)	30	32K	445M
1382/04/11	14,480	14,480	14,480	14,480	(0.14)	1	1K	22M
1382/04/09	14,700	14,500	14,700	14,500	(1.64)	4	3K	39M
1382/04/07	14,746	14,742	14,746	14,742	0.03	3	2K	29M
1382/04/04	13,999	13,999	14,750	14,738	2.15	47	50K	709M
1382/04/02	14,485	13,900	14,485	14,428	(1.38)	20	26K	367M
1382/04/01	14,635	14,629	14,635	14,630	(0.19)	6	900	13M
1382/03/31	14,658	14,658	14,658	14,658	(0.66)	1	75	1M
1382/03/28	14,756	14,756	14,756	14,756	(0.06)	7	8K	125M
1382/03/27	14,780	14,765	14,780	14,765	(0.24)	6	38K	555M
1382/03/26	14,350	13,775	14,800	14,800	2.07	47	61K	863M
1382/03/21	14,490	14,490	14,900	14,500	0.76	7	31K	467M
1382/03/20	13,883	13,800	14,490	14,390	4.28	42	45K	633M
1382/03/19	13,227	13,226	13,884	13,800	4.36	33	37K	510M
1382/03/18	13,225	12,596	13,225	13,224	4.99	20	18K	230M
1382/03/17	12,596	11,998	12,596	12,596	4.99	19	39K	483M
1382/03/13	11,990	11,990	12,000	11,997	0.06	8	2K	21M
1382/03/12	11,994	11,807	11,994	11,990	1.51	47	44K	531M
1382/03/11	11,259	11,259	11,820	11,812	4.92	41	239K	3B
1382/03/10	11,253	11,253	11,259	11,258	(0.06)	14	18K	206M
1382/03/07	11,264	11,264	11,265	11,265	(0.03)	4	1K	16M
1382/03/06	11,266	11,266	11,829	11,268	0.02	26	37K	437M
1382/03/05	11,266	10,697	11,266	11,266	5.00	47	87K	956M
1382/03/04	10,843	10,725	10,843	10,730	(1.46)	13	12K	128M
1382/02/31	10,884	10,884	10,894	10,889	0.17	11	16K	171M
1382/02/30	10,867	10,750	11,000	10,870	(1.18)	15	12K	136M
1382/02/28	11,000	10,999	11,261	11,000	0.0	20	21K	227M
1382/02/27	10,800	10,688	11,000	11,000	2.90	15	14K	146M
1382/02/24	10,202	10,202	10,690	10,690	4.78	10	2K	23M
1382/02/23	10,196	10,192	10,202	10,202	0.05	24	11K	115M
1382/02/22	10,200	10,190	10,200	10,197	(0.03)	12	6K	61M
1382/02/21	10,200	10,200	10,698	10,200	(4.67)	16	6K	61M
1382/02/20	10,701	10,700	10,800	10,700	(5.0)	12	5K	54M
1382/02/17	11,600	11,263	11,785	11,263	(4.99)	32	10K	114M
1382/02/16	11,965	11,855	11,967	11,855	(1.16)	3	1K	12M
1382/02/14	11,320	10,000	12,300	11,994	(4.78)	41	59K	703M
1382/01/23	12,731	12,100	12,732	12,596	(1.07)	33	32K	392M
1382/01/20	12,128	12,114	12,732	12,732	4.99	35	72K	885M
1382/01/19	11,548	11,450	12,127	12,127	5.00	46	113K	1B
1382/01/18	11,430	11,426	11,550	11,550	1.32	9	40K	457M
1382/01/17	11,300	11,300	11,760	11,400	1.79	32	79K	895M
1382/01/16	11,230	11,001	11,231	11,200	0.0	216	69K	757M
1382/01/11	11,199	11,199	11,200	11,200	1.89	6	4K	44M
1382/01/10	10,800	10,800	10,992	10,992	5.00	11	5K	55M
1381/12/27	9,975	9,975	10,469	10,469	4.95	9	8K	76M
1381/12/26	9,100	9,100	9,975	9,975	5.00	255	239K	2B
1381/12/25	9,110	9,100	9,500	9,500	3.83	68	1000K	9B
1381/12/24	9,102	9,101	9,390	9,150	0.55	77	561K	5B
1381/12/21	9,100	9,100	9,555	9,100	0.0	26	51K	474M
1381/12/20	9,130	8,802	9,579	9,100	(0.25)	20	564K	5B
1381/12/19	9,557	9,119	9,557	9,123	0.23	16	84K	801M
1381/12/18	9,001	9,001	9,895	9,102	(3.42)	7	553K	5B
1381/12/17	9,916	9,424	9,916	9,424	(4.99)	25	16K	147M
1381/12/14	9,920	9,919	9,920	9,919	(0.42)	2	547K	5B
1381/12/13	9,961	9,961	9,961	9,961	(5.0)	3	2K	20M
1381/12/11	10,610	10,108	10,610	10,485	(1.46)	31	518K	5B
1381/12/10	10,640	10,640	10,640	10,640	0.0	13	650	7M
1381/12/07	10,974	10,440	10,974	10,640	(0.83)	48	388K	4B
1381/12/06	10,450	10,450	10,729	10,729	(2.46)	3	532K	6B
1381/12/05	11,000	10,999	11,000	11,000	0.0	12	6K	60M
1381/12/04	11,000	11,000	11,000	11,000	0.46	8	197	2M
1381/12/03	10,150	10,150	10,950	10,950	5.00	10	5K	52M
1381/11/29	10,429	10,429	10,429	10,429	(0.16)	1	100	1M
1381/11/27	10,446	10,446	10,446	10,446	(0.04)	1	100	1M
1381/11/21	10,448	10,448	10,972	10,450	0.0	11	15K	167M
1381/11/20	10,450	10,450	10,450	10,450	(4.97)	2	5K	52M
1381/11/19	11,000	10,997	11,000	10,997	(0.03)	2	10K	113M
1381/11/16	10,999	10,999	11,000	11,000	0.0	4	1K	14M
1381/11/14	10,999	10,999	11,000	11,000	0.0	5	1K	15M
1381/11/08	11,000	11,000	11,000	11,000	(4.35)	1	3K	33M
1381/11/07	11,000	11,000	11,500	11,500	4.55	3	4K	48M
1381/11/06	10,450	10,450	11,000	11,000	0.0	4	16K	173M
1381/11/05	11,000	11,000	11,000	11,000	0.0	1	208	2M
1381/11/02	11,000	11,000	11,000	11,000	0.0	1	163	2M
1381/11/01	11,000	11,000	11,000	11,000	0.0	4	14K	150M
1381/10/30	11,503	11,000	11,504	11,000	(0.45)	7	10K	116M
1381/10/28	11,050	11,050	11,050	11,050	0.45	4	208	2M
1381/10/24	11,000	11,000	11,000	11,000	0.0	1	208	2M
1381/10/23	11,000	11,000	11,000	11,000	(4.35)	1	2K	25M
1381/10/22	11,000	11,000	11,500	11,500	4.55	2	3K	36M
1381/10/21	10,999	10,999	11,000	11,000	0.0	5	4K	43M
1381/10/18	11,000	11,000	11,000	11,000	0.0	1	225	2M
1381/10/17	10,999	10,999	11,000	11,000	2.11	4	22K	244M
1381/10/16	9,750	9,750	10,773	10,773	5.00	3	13K	139M
1381/10/15	10,831	10,260	10,850	10,260	(5.0)	13	20K	216M
1381/10/11	10,800	10,800	10,800	10,800	0.0	2	706	8M
1381/10/08	10,800	10,800	10,800	10,800	0.0	1	200	2M
1381/10/07	10,800	10,800	10,800	10,800	0.0	2	391	4M
1381/10/02	10,800	10,800	10,800	10,800	0.0	5	4K	46M
1381/10/01	10,800	10,800	10,800	10,800	0.0	1	100	1M
1381/09/30	10,800	10,800	10,800	10,800	(4.41)	2	4K	38M
1381/09/27	11,298	11,298	11,298	11,298	4.14	5	1K	11M
1381/09/26	10,849	10,849	10,849	10,849	0.0	1	498	5M
1381/09/24	10,849	10,849	10,849	10,849	0.0	4	547	6M
1381/09/23	10,899	10,849	10,899	10,849	(0.47)	3	8K	87M
1381/09/20	10,900	10,899	10,900	10,900	0.0	6	4K	43M
1381/09/19	10,730	10,729	10,900	10,900	1.59	11	16K	170M
1381/09/18	10,729	10,729	10,730	10,729	0.0	7	552K	6B
1381/09/16	10,729	10,729	10,729	10,729	0.0	4	560K	6B
1381/09/13	10,695	10,695	10,729	10,729	0.0	10	551K	6B
1381/09/11	10,733	10,729	10,733	10,729	(0.14)	3	1K	12M
1381/09/10	10,744	10,742	10,744	10,744	(0.01)	3	2K	21M
1381/09/09	10,229	10,229	10,745	10,745	4.95	6	17K	178M
1381/09/05	10,245	10,238	10,245	10,238	(0.11)	5	26K	271M
1381/09/04	10,128	10,128	10,250	10,249	1.18	5	10K	106M
1381/08/29	10,129	9,500	10,129	10,129	1.29	10	304K	3B
1381/08/27	10,000	10,000	10,000	10,000	3.55	3	992	10M
1381/08/26	10,146	9,657	10,155	9,657	(4.91)	6	4K	43M
1381/08/22	10,159	10,156	10,159	10,156	(0.05)	2	1K	11M
1381/08/21	10,161	10,155	10,161	10,161	0.0	17	14K	139M
1381/08/20	10,160	10,160	10,161	10,161	(0.04)	6	12K	125M
1381/08/19	10,590	10,165	10,590	10,165	(4.1)	5	3K	30M
1381/08/18	10,600	10,600	10,600	10,600	(0.84)	1	425	5M
1381/08/15	10,690	10,690	10,690	10,690	(0.08)	1	299	3M
1381/08/14	10,699	10,699	10,699	10,699	(0.01)	1	53	567K
1381/08/13	10,700	10,700	10,700	10,700	(0.56)	2	155	2M
1381/08/11	10,248	10,248	10,760	10,760	5.00	5	3K	32M
1381/08/08	10,000	10,000	10,248	10,248	(0.02)	3	1K	13M
1381/08/06	9,799	9,799	10,250	10,250	4.59	19	38K	383M
1381/08/05	9,799	9,799	9,800	9,800	0.0	2	667	7M
1381/08/04	9,400	9,400	9,800	9,800	0.0	13	6K	55M
1381/08/01	9,800	9,800	9,800	9,800	(2.0)	3	902	9M
1381/07/28	10,000	10,000	10,000	10,000	0.02	8	2K	20M
1381/07/27	9,991	9,991	9,998	9,998	0.03	8	8K	80M
1381/07/24	9,995	9,995	9,995	9,995	(0.05)	1	208	2M
1381/07/23	9,997	9,990	10,000	10,000	(0.89)	19	11K	107M
1381/07/22	10,090	10,090	10,090	10,090	0.0	1	245	2M
1381/07/16	10,090	10,090	10,090	10,090	(0.1)	7	2K	24M
1381/07/15	10,100	10,100	10,100	10,100	0.0	3	2K	20M
1381/07/14	10,100	10,100	10,100	10,100	0.0	2	2K	17M
1381/07/10	10,100	10,100	10,100	10,100	0.0	1	354	4M
1381/07/06	10,100	10,099	10,100	10,100	0.0	7	3K	35M
1381/07/03	10,100	10,100	10,100	10,100	(0.59)	2	218	2M
1381/07/02	10,160	10,160	10,160	10,160	4.99	5	3K	27M
1381/07/01	9,677	9,677	9,677	9,677	4.05	2	3K	32M
1381/06/31	9,241	9,241	9,300	9,300	0.64	10	2K	22M
1381/06/27	9,217	9,217	9,241	9,241	0.26	8	1K	11M
1381/06/26	9,217	8,341	9,217	9,217	4.99	30	28K	249M
1381/06/25	8,779	8,779	8,779	8,779	(5.0)	2	1K	9M
1381/06/24	9,241	9,241	9,241	9,241	(5.0)	1	1K	9M
1381/06/17	9,727	9,727	9,727	9,727	(1.87)	1	510	5M
1381/06/10	9,911	9,911	9,912	9,912	(0.78)	2	1K	10M
1381/06/06	9,990	9,990	9,990	9,990	(0.07)	1	163	2M
1381/06/05	9,997	9,997	9,997	9,997	(0.03)	1	500	5M
1381/05/30	10,000	10,000	10,000	10,000	(1.96)	3	151	2M
1381/05/29	10,200	10,199	10,410	10,200	(2.11)	13	10K	103M
1381/05/28	10,430	10,420	10,430	10,420	(0.38)	2	1K	12M
1381/05/27	10,463	10,460	10,464	10,460	(0.23)	3	2K	16M
1381/05/26	10,484	10,484	10,484	10,484	(0.08)	1	336	4M
1381/05/23	10,493	10,492	10,493	10,492	(0.06)	3	4K	39M
1381/05/22	10,498	10,450	10,498	10,498	(0.01)	37	30K	317M
1381/05/20	10,499	10,499	10,500	10,499	0.0	18	5K	57M
1381/05/19	10,500	10,499	10,500	10,499	(0.01)	6	4K	42M
1381/05/16	9,450	9,450	10,500	10,500	(66.1)	2	1K	11M
1381/04/31	31,180	30,978	31,180	30,978	(0.71)	10	5K	158M
1381/04/30	31,199	31,199	31,200	31,200	0.0	8	795	25M
1381/04/29	31,151	31,151	31,200	31,200	0.16	19	9K	267M
1381/04/26	31,002	31,000	31,151	31,151	0.49	33	11K	349M
1381/04/25	31,000	30,990	31,000	31,000	0.0	53	36K	1B
1381/04/24	31,497	30,501	31,500	31,000	(1.27)	19	18K	568M
1381/04/23	30,101	30,000	32,000	31,400	0.96	21	166K	5B
1381/04/22	31,500	31,100	31,600	31,100	(1.27)	18	9K	286M
1381/04/19	31,500	31,200	31,504	31,500	1.27	17	10K	306M
1381/04/18	31,501	31,100	31,503	31,105	1.99	24	18K	579M
1381/04/17	30,800	30,498	30,879	30,498	(1.27)	6	868	27M
1381/04/16	30,889	30,889	30,898	30,889	(0.04)	4	774	24M
1381/04/15	30,563	30,560	31,323	30,900	1.11	17	5K	148M
1381/04/12	30,560	30,557	30,564	30,560	0.0	23	9K	284M
1381/04/11	30,561	30,561	30,561	30,561	5.00	24	16K	487M
1381/04/10	29,106	29,106	29,106	29,106	5.00	9	3K	96M
1381/04/09	27,720	27,720	27,720	27,720	5.00	16	6K	154M
1381/04/08	26,400	26,400	26,400	26,400	0.76	10	3K	78M
1381/04/05	26,150	26,150	26,210	26,200	0.19	18	5K	137M
1381/04/04	25,513	25,513	26,150	26,150	2.50	20	11K	297M
1381/04/03	26,000	25,513	26,000	25,513	0.02	3	4K	95M
1381/04/02	25,509	25,509	25,509	25,509	0.04	1	163	4M
1381/04/01	25,500	25,500	25,500	25,500	(0.22)	2	573	15M
1381/03/29	25,396	25,318	25,555	25,555	0.61	22	9K	220M
1381/03/28	25,480	25,400	25,480	25,400	(0.37)	12	1K	33M
1381/03/27	25,499	25,495	25,500	25,495	(0.02)	18	4K	111M
1381/03/26	25,700	25,500	25,701	25,500	0.0	14	7K	179M
1381/03/25	25,023	25,023	25,501	25,500	2.00	8	3K	68M
1381/03/22	24,870	24,870	25,000	25,000	0.60	7	3K	75M
1381/03/21	24,500	24,500	24,850	24,850	5.00	5	2K	61M
1381/03/20	23,652	23,652	23,667	23,667	0.28	2	545	13M
1381/03/19	23,600	23,600	23,600	23,600	1.29	1	2K	47M
1381/03/18	23,057	23,057	23,300	23,300	2.19	2	2K	56M
1381/03/12	22,500	22,500	22,800	22,800	3.64	4	4K	79M
1381/03/11	22,000	22,000	22,000	22,000	2.33	4	4K	90M
1381/03/08	21,500	21,500	21,500	21,500	2.37	2	2K	32M
1381/03/07	21,003	21,003	21,003	21,003	0.01	2	183	4M
1381/03/06	21,000	21,000	21,000	21,000	2.43	2	2K	32M
1381/03/05	20,501	20,500	20,501	20,501	0.0	4	1K	21M
1381/03/04	20,500	20,500	20,500	20,500	0.0	3	2K	36M
1381/03/01	20,500	20,500	20,500	20,500	(13.14)	1	1K	20M
1381/02/10	23,590	23,581	23,602	23,602	0.09	69	34K	813M
1381/02/09	23,250	23,250	23,580	23,580	1.79	15	4K	88M
1381/02/08	22,616	22,610	23,166	23,166	2.50	21	15K	337M
1381/02/07	22,600	22,062	22,601	22,601	2.46	29	14K	309M
1381/02/04	22,050	22,050	22,059	22,059	0.04	4	663	15M
1381/02/03	21,010	21,010	22,050	22,050	5.00	20	11K	245M
1381/02/02	20,506	20,506	21,000	21,000	5.00	17	8K	166M
1381/01/31	19,100	19,100	20,000	20,000	4.99	10	7K	147M
1381/01/27	19,050	19,050	19,050	19,050	0.53	5	3K	61M
1381/01/26	18,200	18,200	18,950	18,950	4.21	22	13K	244M
1381/01/25	18,180	18,180	18,185	18,185	0.0	5	4K	64M
1381/01/21	18,185	18,184	18,185	18,185	0.0	8	2K	45M
1381/01/20	18,177	18,177	18,185	18,185	0.04	5	2K	31M
1381/01/17	18,178	18,178	18,178	18,178	(0.04)	1	300	5M
1380/12/28	18,159	18,159	18,185	18,185	(0.01)	10	6K	106M
1380/12/22	18,188	18,187	18,189	18,187	(0.01)	4	2K	38M
1380/12/21	18,145	18,143	18,190	18,188	0.22	13	4K	81M
1380/12/20	18,146	18,146	18,148	18,148	(0.01)	4	3K	60M
1380/12/19	18,050	18,000	18,150	18,150	1.00	8	3K	53M
1380/12/18	17,879	17,789	17,970	17,970	0.96	12	8K	150M
1380/12/14	17,800	17,800	17,800	17,800	0.0	3	654	12M
1380/12/13	17,800	17,800	17,800	17,800	(0.55)	1	125	2M
1380/12/06	17,900	17,898	17,900	17,898	(0.01)	3	500	9M
1380/12/01	17,900	17,900	17,900	17,900	(0.22)	3	1K	22M
1380/11/30	17,940	17,940	17,940	17,940	(0.06)	2	2K	27M
1380/11/29	17,950	17,950	17,950	17,950	0.28	3	4K	72M
1380/11/28	17,098	17,097	17,900	17,900	3.60	16	7K	118M
1380/11/16	17,278	17,278	17,278	17,278	(0.06)	1	145	3M
1380/11/15	17,293	17,289	17,293	17,289	(0.02)	3	708	12M
1380/11/14	17,290	17,290	17,293	17,293	(0.02)	6	2K	35M
1380/11/10	17,295	17,295	17,296	17,296	0.0	3	550	10M
1380/11/09	17,260	17,260	17,300	17,296	0.10	11	3K	59M
1380/11/08	17,278	17,278	17,278	17,278	(0.13)	1	100	2M
1380/11/07	17,200	17,200	17,300	17,300	0.0	2	500	9M
1380/11/06	17,200	17,200	17,300	17,300	0.58	2	2K	34M
1380/11/03	17,200	17,200	17,200	17,200	0.0	4	3K	49M
1380/11/02	17,100	17,100	17,200	17,200	0.58	6	2K	33M
1380/11/01	17,100	17,100	17,101	17,100	0.0	5	2K	34M
1380/10/30	17,100	17,100	17,200	17,100	(4.89)	9	3K	51M
1380/10/29	17,980	17,980	17,980	17,980	(0.11)	1	193	3M
1380/10/26	17,999	17,999	17,999	17,999	(0.01)	4	39K	697M
1380/10/25	17,999	17,998	18,000	18,000	0.0	6	1K	21M
1380/10/22	18,000	18,000	18,000	18,000	0.0	2	245	4M
1380/10/18	17,850	17,850	18,000	18,000	2.86	4	2K	29M
1380/10/12	17,500	17,500	17,500	17,500	0.0	2	220	4M
1380/10/11	17,500	17,500	17,500	17,500	0.0	2	1K	18M
1380/10/10	17,500	17,500	17,500	17,500	(1.51)	13	3K	56M
1380/10/09	17,769	17,769	17,769	17,769	(0.1)	1	395	7M
1380/10/08	17,789	17,500	17,789	17,786	(0.02)	11	8K	138M
1380/10/05	17,650	17,510	17,790	17,790	0.51	10	4K	75M
1380/10/03	17,700	17,700	17,700	17,700	0.0	1	2K	28M
1380/10/02	17,808	17,700	17,810	17,700	(0.66)	21	7K	125M
1380/10/01	17,828	17,817	17,828	17,817	(0.11)	4	4K	77M
1380/09/28	17,837	17,837	17,837	17,837	(0.04)	1	107K	2B
1380/09/27	17,830	17,828	17,844	17,844	(0.03)	8	116K	2B
1380/09/26	17,850	17,849	17,852	17,849	(0.06)	3	314	6M
1380/09/21	17,859	17,859	17,859	17,859	(0.01)	1	203	4M
1380/09/20	17,860	17,860	17,860	17,860	0.0	3	2K	36M
1380/09/19	17,010	17,010	17,860	17,860	5.00	10	4K	68M
1380/09/17	16,450	16,450	17,010	17,010	5.00	6	4K	72M
1380/09/14	15,700	15,700	16,200	16,200	3.18	3	10K	163M
1380/09/12	15,700	15,700	15,700	15,700	0.0	7	14K	224M
1380/09/11	15,001	15,001	15,700	15,700	4.67	12	6K	100M
1380/09/07	14,899	14,899	15,000	15,000	0.67	6	5K	82M
1380/09/06	14,900	14,900	14,900	14,900	0.0	3	1K	17M
1380/09/05	14,900	14,900	14,900	14,900	0.0	2	2K	30M
1380/09/04	14,900	14,900	14,900	14,900	0.0	2	380	6M
1380/09/03	14,898	14,898	14,900	14,900	0.0	5	4K	52M
1380/08/30	14,900	14,900	14,900	14,900	0.0	2	700	10M
1380/08/29	14,900	14,900	14,900	14,900	0.0	1	130	2M
1380/08/28	14,900	14,900	14,905	14,900	0.0	6	3K	40M
1380/08/27	14,900	14,900	14,900	14,900	(0.03)	2	700	10M
1380/08/23	14,905	14,905	14,905	14,905	0.0	1	500	7M
1380/08/22	14,900	14,900	14,913	14,905	0.03	14	7K	100M
1380/08/21	14,900	14,900	14,900	14,900	0.0	4	2K	27M
1380/08/20	14,850	14,745	14,900	14,900	1.35	8	4K	60M
1380/08/19	15,000	14,652	15,000	14,701	0.69	7	3K	50M
1380/08/16	14,600	14,600	14,600	14,600	0.32	6	2K	22M
1380/08/15	14,469	14,469	14,910	14,554	2.49	10	6K	92M
1380/08/14	14,020	14,020	14,200	14,200	3.05	3	5K	77M
1380/08/12	13,780	13,780	13,780	13,780	0.55	1	1K	14M
1380/08/09	13,700	13,700	13,704	13,704	0.03	5	2K	31M
1380/08/08	13,700	13,700	13,700	13,700	0.0	4	1K	20M
1380/08/07	13,700	13,700	13,700	13,700	0.0	1	20	274K
1380/08/06	13,700	13,700	13,700	13,700	0.0	1	163	2M
1380/08/02	13,700	13,700	13,700	13,700	0.0	1	50	685K
1380/08/01	13,169	13,169	13,700	13,700	3.80	21	11K	153M
1380/07/24	12,512	12,512	13,198	13,198	0.21	19	10K	123M
1380/07/22	13,170	13,170	13,170	13,170	(0.27)	2	500	7M
1380/07/21	13,205	13,205	13,205	13,205	(0.09)	1	500	7M
1380/07/17	13,217	13,217	13,217	13,217	(0.07)	2	163	2M
1380/07/14	13,226	13,226	13,226	13,226	0.0	3	517	7M
1380/07/11	13,226	13,226	13,226	13,226	0.0	5	6K	73M
1380/07/10	13,226	13,226	13,226	13,226	0.0	10	6K	79M
1380/07/08	12,835	12,835	13,226	13,226	3.03	12	10K	129M
1380/07/07	12,837	12,837	12,837	12,837	0.0	3	1K	17M
1380/07/04	12,837	12,837	12,837	12,837	(3.01)	3	2K	26M
1380/07/03	13,235	13,235	13,235	13,235	(0.01)	1	500	7M
1380/06/28	13,236	13,236	13,236	13,236	(0.99)	2	2K	22M
1380/06/25	13,053	12,729	14,000	13,369	2.41	26	264K	4B
1380/06/21	13,055	13,055	13,055	13,055	0.0	8	6K	80M
1380/06/20	13,055	13,055	13,055	13,055	2.50	16	31K	407M
1380/06/19	12,737	12,737	12,737	12,737	2.49	15	15K	193M
1380/06/17	12,427	12,427	12,427	12,427	0.02	1	373	5M
1380/06/14	12,197	12,197	12,425	12,425	2.50	3	1K	18M
1380/06/12	12,000	12,000	12,122	12,122	1.19	3	1K	17M
1380/06/11	11,930	11,930	11,980	11,980	0.61	4	1K	16M
1380/06/10	11,900	11,900	11,907	11,907	0.87	3	1K	13M
1380/06/06	11,780	11,780	11,804	11,804	0.25	2	371	4M
1380/06/05	12,000	11,774	12,000	11,774	0.37	6	5K	61M
1380/06/03	11,731	11,731	11,731	11,731	0.18	1	208	2M
1380/05/31	11,712	11,710	11,712	11,710	0.09	8	4K	53M
1380/05/30	11,507	11,507	11,700	11,700	1.74	6	2K	29M
1380/05/29	11,217	11,212	11,500	11,500	1.77	17	29K	323M
1380/05/28	11,005	11,005	11,300	11,300	2.73	14	10K	111M
1380/05/24	11,000	11,000	11,000	11,000	2.80	3	6K	64M
1380/05/23	10,700	10,700	10,700	10,700	0.34	2	1K	14M
1380/05/22	11,000	10,663	11,000	10,664	0.41	3	1K	14M
1380/05/20	10,611	10,611	10,620	10,620	0.11	5	1K	14M
1380/05/17	10,609	10,608	10,609	10,608	0.01	2	2K	16M
1380/05/13	10,600	10,600	10,607	10,607	0.62	11	2K	24M
1380/05/10	10,532	10,532	10,542	10,542	0.29	6	461	5M
1380/05/09	10,406	10,406	10,511	10,511	1.06	4	2K	18M
1380/05/08	10,389	10,389	10,402	10,401	0.15	11	4K	40M
1380/05/07	10,385	10,385	10,387	10,385	0.0	5	2K	16M
1380/05/06	10,385	10,385	10,385	10,385	0.0	5	4K	41M
1380/05/03	10,377	10,377	10,385	10,385	0.22	5	2K	19M
1380/05/01	10,362	10,362	10,362	10,362	0.06	1	100	1M
1380/04/31	10,352	10,352	10,356	10,356	0.04	3	416	4M
1380/04/30	10,352	10,352	10,352	10,352	0.02	2	445	5M
1380/04/26	10,350	10,350	10,351	10,350	0.0	5	624	6M
1380/04/25	10,350	10,350	10,350	10,350	0.0	7	759	8M
1380/04/23	10,350	10,350	10,350	10,350	0.0	1	8	83K
1380/04/20	10,238	10,238	10,350	10,350	1.13	4	1K	15M
1380/04/19	10,224	10,224	10,234	10,234	0.13	3	298	3M
1380/04/18	10,499	10,221	10,499	10,221	0.11	4	1K	15M
1380/04/17	10,033	10,033	10,210	10,210	1.85	5	2K	17M
1380/04/16	10,025	10,025	10,025	10,025	0.07	1	163	2M
1380/04/13	10,007	10,001	10,018	10,018	0.18	7	702	7M
1380/04/12	9,990	9,990	10,000	10,000	0.0	11	2K	21M
1380/04/11	9,850	9,802	10,000	10,000	2.02	7	3K	26M
1380/04/10	9,801	9,801	9,802	9,802	0.01	6	2K	19M
1380/04/09	9,801	9,801	9,801	9,801	(0.01)	6	2K	16M
1380/04/06	9,800	9,800	9,802	9,802	0.02	4	1K	11M
1380/04/05	9,800	9,800	9,900	9,800	(2.0)	5	3K	26M
1380/04/04	10,002	9,999	10,002	10,000	0.0	12	4K	36M
1380/04/03	10,241	10,000	10,241	10,000	2.52	20	64K	641M
1380/04/02	9,754	9,754	9,754	9,754	4.99	6	1K	10M
1380/03/29	9,000	8,850	9,290	9,290	5.00	14	9K	87M
1380/03/28	8,850	8,847	8,862	8,848	0.01	18	12K	103M
1380/03/27	8,847	8,847	8,847	8,847	0.99	4	3K	22M
1380/02/29	8,760	8,760	8,760	8,760	0.99	11	540	5M
1380/02/25	8,672	8,672	8,674	8,674	0.05	5	578	5M
1380/02/23	8,670	8,670	8,670	8,670	0.99	7	3K	24M
1380/02/22	8,585	8,585	8,585	8,585	1.00	1	769	7M
1380/02/17	8,500	8,500	8,500	8,500	0.0	2	545	5M