Name: سیمانغرب
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان‌غرب
سغرب(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	7,830	7,830	8,000	7,840	(2.85)	620	11M	88B
1405/06/28	8,110	8,050	8,240	8,070	(2.65)	752	8M	61B
1405/06/25	8,610	8,220	8,650	8,290	(2.13)	862	13M	108B
1405/06/24	8,690	8,300	8,690	8,470	(0.24)	455	7M	59B
1405/06/23	8,630	8,470	8,760	8,490	(2.75)	708	9M	80B
1405/06/22	8,900	8,520	8,940	8,730	(0.57)	921	15M	130B
1405/06/21	8,800	8,640	8,950	8,780	1.04	568	9M	76B
1405/06/18	8,800	8,470	8,860	8,690	(0.46)	704	16M	135B
1405/06/17	8,870	8,540	8,910	8,730	0.81	1,308	25M	221B
1405/06/16	8,660	8,600	8,660	8,660	2.97	410	7M	63B
1405/06/15	8,430	8,270	8,440	8,410	2.56	613	10M	83B
1405/06/14	8,190	8,040	8,240	8,200	2.50	434	10M	79B
1405/06/11	7,960	7,960	8,150	8,000	(2.44)	623	14M	110B
1405/06/10	8,270	8,010	8,490	8,200	(0.61)	584	6M	47B
1405/06/09	8,250	8,240	8,470	8,250	(2.83)	959	16M	130B
1405/06/08	8,600	8,320	8,670	8,490	(0.82)	1,033	13M	107B
1405/06/07	8,600	8,320	8,670	8,490	(0.82)	1,033	13M	107B
1405/06/04	8,600	8,470	8,600	8,560	2.51	871	16M	135B
1405/06/03	8,350	8,270	8,350	8,350	2.96	313	6M	52B
1405/06/02	8,110	7,810	8,190	8,110	1.88	639	14M	110B
1405/06/01	8,050	7,780	8,150	7,960	(0.13)	380	5M	39B
1405/05/31	7,750	7,750	7,980	7,970	2.84	540	7M	55B
1405/05/28	7,800	7,730	7,870	7,750	(2.64)	753	8M	66B
1405/05/27	8,230	7,780	8,230	7,960	(0.75)	519	8M	60B
1405/05/26	7,900	7,900	8,050	8,020	2.56	523	9M	75B
1405/05/25	7,750	7,730	7,930	7,820	0.39	390	6M	45B
1405/05/24	7,920	7,770	8,110	7,790	(2.75)	567	9M	72B
1405/05/21	7,820	7,820	8,100	8,010	0.75	435	7M	55B
1405/05/20	7,820	7,820	8,100	8,010	0.75	435	7M	55B
1405/05/19	7,930	7,760	8,160	7,950	(0.63)	502	6M	49B
1405/05/18	8,350	7,870	8,350	8,000	(1.36)	930	17M	136B
1405/05/17	8,110	8,110	8,110	8,110	2.92	142	3M	27B
1405/05/14	7,850	7,840	7,880	7,880	2.87	269	6M	50B
1405/05/13	7,400	7,400	7,690	7,660	2.54	540	12M	91B
1405/05/12	7,400	7,400	7,690	7,660	2.54	540	12M	91B
1405/05/11	7,610	7,370	7,610	7,470	1.08	401	9M	69B
1405/05/10	7,490	7,270	7,660	7,390	(1.34)	512	8M	57B
1405/05/07	7,410	7,370	7,630	7,490	(1.32)	594	11M	84B
1405/05/06	7,770	7,450	7,770	7,590	0.13	390	8M	61B
1405/05/05	7,880	7,440	7,880	7,580	(1.04)	765	10M	77B
1405/05/04	7,660	7,590	7,660	7,660	2.96	680	17M	128B
1405/05/03	7,520	7,310	7,520	7,440	1.78	652	10M	75B
1405/04/31	7,340	7,090	7,340	7,310	2.52	767	14M	103B
1405/04/30	7,130	7,130	7,130	7,130	2.89	147	5M	36B
1405/04/29	6,810	6,810	6,930	6,930	2.97	293	5M	38B
1405/04/28	6,700	6,700	6,800	6,730	(2.46)	633	6M	43B
1405/04/27	6,900	6,900	6,980	6,900	(2.95)	335	7M	50B
1405/04/24	7,120	7,000	7,120	7,110	2.75	548	8M	56B
1405/04/23	6,680	6,660	7,060	6,920	0.87	948	18M	123B
1405/04/22	6,810	6,810	7,230	6,860	(2.28)	868	15M	103B
1405/04/21	7,020	7,020	7,020	7,020	(2.9)	144	6M	44B
1405/04/20	7,230	7,230	7,280	7,230	(2.95)	661	18M	133B
1405/04/17	7,440	7,440	7,590	7,450	(2.87)	653	9M	70B
1405/04/16	7,630	7,530	7,680	7,670	2.82	767	14M	110B
1405/04/15	7,400	7,260	7,610	7,460	0.13	1,148	22M	167B
1405/04/14	7,400	7,260	7,610	7,460	0.13	1,148	22M	167B
1405/04/13	7,400	7,260	7,610	7,460	0.13	1,148	22M	167B
1405/04/10	7,400	7,260	7,610	7,460	0.13	1,148	22M	167B
1405/04/09	7,400	7,400	7,740	7,450	(2.23)	2,528	54M	400B
1405/04/08	7,620	7,620	7,620	7,620	(2.93)	178	3M	26B
1405/04/07	7,850	7,850	7,850	7,850	(2.97)	100	2M	17B
1405/04/06	8,090	8,090	8,090	8,090	(3.0)	354	15M	122B
1405/04/03	8,340	8,340	8,340	8,340	(2.91)	258	5M	42B
1405/04/01	8,590	8,590	8,590	8,590	(2.94)	87	2M	17B
1405/03/31	8,850	8,850	8,850	8,850	(2.96)	1,125	5M	45B
1405/03/30	9,120	9,120	9,120	9,120	(2.98)	224	4M	33B
1405/03/27	9,400	9,400	9,400	9,400	(2.99)	277	5M	46B
1405/03/26	10,080	9,500	10,080	9,690	(1.02)	1,860	36M	353B
1405/03/25	9,790	9,790	9,790	9,790	2.94	163	5M	46B
1405/03/24	9,510	9,510	9,510	9,510	2.92	90	4M	42B
1405/03/23	9,240	9,240	9,240	9,240	2.90	149	6M	51B
1405/03/20	8,980	8,980	8,980	8,980	2.98	326	10M	93B
1405/03/19	8,720	8,720	8,720	8,720	2.95	399	10M	86B
1405/03/18	8,430	8,430	8,850	8,470	(2.53)	1,171	26M	221B
1405/03/17	8,690	8,690	8,690	8,690	2.96	130	3M	29B
1405/03/16	8,450	8,300	8,450	8,440	2.80	375	9M	77B
1405/03/13	8,230	8,020	8,240	8,210	2.63	1,861	37M	308B
1405/03/12	8,060	7,600	8,060	8,000	2.17	2,304	60M	484B
1405/03/04	7,250	7,250	7,250	7,250	2.98	103	5M	34B
1405/03/03	7,040	7,040	7,040	7,040	2.92	172	6M	39B
1405/03/02	6,840	6,840	6,840	6,840	2.86	22	599K	4B
1405/02/30	6,650	6,650	6,650	6,650	2.94	23	499K	3B
1405/02/29	6,190	6,190	6,560	6,460	1.41	156	7M	44B
1404/12/09	6,410	6,180	6,500	6,270	(1.57)	529	3M	20B
1404/12/06	6,490	6,310	6,490	6,370	(0.31)	271	2M	12B
1404/12/05	6,430	6,320	6,480	6,390	0.31	306	3M	17B
1404/12/04	6,480	6,280	6,480	6,370	0.79	178	2M	14B
1404/12/03	6,320	6,320	6,400	6,320	(2.92)	185	3M	18B
1404/12/02	6,520	6,510	6,520	6,510	(2.98)	87	1M	10B
1404/11/29	6,700	6,620	6,760	6,710	1.51	204	2M	15B
1404/11/28	6,580	6,580	6,670	6,610	0.92	75	756K	5B
1404/11/27	6,560	6,500	6,640	6,550	(0.3)	232	2M	14B
1404/11/26	6,730	6,540	6,730	6,570	(2.52)	691	5M	33B
1404/11/25	6,910	6,670	6,910	6,740	0.45	205	2M	12B
1404/11/21	6,650	6,640	6,770	6,710	1.36	105	1M	8B
1404/11/20	6,790	6,570	6,900	6,620	(2.22)	388	6M	41B
1404/11/19	6,930	6,670	6,930	6,770	0.0	551	4M	26B
1404/11/18	6,780	6,670	6,790	6,770	2.58	281	5M	35B
1404/11/14	6,850	6,550	6,850	6,600	(2.22)	265	3M	19B
1404/11/13	6,770	6,660	6,770	6,750	2.58	251	5M	35B
1404/11/12	6,550	6,550	6,870	6,580	(2.52)	827	11M	69B
1404/11/11	6,910	6,730	7,020	6,750	(2.6)	170	3M	19B
1404/11/08	7,160	6,840	7,160	6,930	(1.42)	253	2M	14B
1404/11/07	7,020	7,020	7,210	7,030	(2.77)	385	6M	43B
1404/11/06	7,230	7,230	7,250	7,230	(2.95)	256	4M	29B
1404/11/05	7,550	7,440	7,580	7,450	(2.87)	248	6M	43B
1404/11/04	7,900	7,620	7,900	7,670	(2.29)	480	6M	49B
1404/11/01	7,780	7,700	7,980	7,850	0.90	596	8M	61B
1404/10/30	7,680	7,610	7,860	7,780	1.83	316	3M	25B
1404/10/29	7,680	7,460	7,760	7,640	1.33	325	4M	29B
1404/10/28	7,560	7,400	7,560	7,540	2.72	267	2M	19B
1404/10/24	7,450	7,240	7,500	7,340	(1.61)	973	10M	74B
1404/10/23	7,690	7,450	7,690	7,460	(2.86)	404	5M	41B
1404/10/22	7,900	7,550	7,910	7,680	0.0	582	4M	29B
1404/10/21	7,600	7,600	7,990	7,680	(1.92)	815	13M	101B
1404/10/20	7,820	7,820	7,990	7,830	(2.85)	740	8M	62B
1404/10/17	8,450	8,030	8,450	8,060	(2.54)	267	5M	37B
1404/10/16	7,920	7,920	8,290	8,270	2.73	656	13M	107B
1404/10/15	7,920	7,820	8,150	8,050	1.64	526	6M	51B
1404/10/14	7,920	7,920	7,940	7,920	(2.94)	329	7M	57B
1404/10/10	8,160	8,160	8,340	8,160	(2.97)	2,053	18M	151B
1404/10/09	8,410	8,410	8,410	8,410	(2.89)	368	4M	32B
1404/10/08	8,660	8,660	8,840	8,660	(2.91)	254	7M	58B
1404/10/07	9,100	8,890	9,190	8,920	(2.62)	890	12M	106B
1404/10/06	9,300	8,960	9,300	9,160	1.44	1,170	28M	255B
1404/10/03	9,040	8,920	9,040	9,030	2.85	1,001	22M	202B
1404/10/02	8,780	8,660	8,780	8,780	2.93	263	7M	61B
1404/10/01	8,530	8,400	8,540	8,530	2.77	827	14M	122B
1404/09/30	8,320	8,070	8,330	8,300	2.60	1,020	24M	202B
1404/09/29	7,990	7,990	8,090	8,090	2.93	676	15M	124B
1404/09/26	8,000	7,840	8,000	7,860	(2.72)	1,087	11M	83B
1404/09/25	8,220	7,820	8,220	8,080	1.13	898	15M	120B
1404/09/24	7,990	7,930	7,990	7,990	2.96	905	15M	123B
1404/09/23	7,700	7,600	7,770	7,760	2.78	752	14M	106B
1404/09/22	7,630	7,470	7,660	7,550	(0.53)	789	8M	62B
1404/09/19	7,680	7,500	7,750	7,590	(0.13)	511	4M	32B
1404/09/18	7,780	7,530	7,780	7,600	(2.06)	722	6M	46B
1404/09/17	7,880	7,650	7,880	7,760	(0.89)	504	5M	38B
1404/09/16	7,850	7,710	7,950	7,830	1.42	422	3M	26B
1404/09/15	7,630	7,600	7,750	7,720	2.52	484	5M	36B
1404/09/12	7,620	7,470	7,650	7,530	(0.13)	513	3M	24B
1404/09/11	7,620	7,500	7,670	7,540	(0.26)	389	4M	27B
1404/09/10	7,700	7,510	7,700	7,560	0.67	259	2M	15B
1404/09/09	7,580	7,450	7,640	7,510	(0.13)	375	2M	15B
1404/09/08	7,690	7,420	7,690	7,520	(1.57)	1,191	8M	63B
1404/09/05	7,900	7,550	7,900	7,640	(1.67)	2,415	8M	60B
1404/09/04	7,950	7,670	7,950	7,770	0.13	274	2M	15B
1404/09/02	7,830	7,670	7,890	7,760	0.39	470	4M	28B
1404/09/01	7,790	7,680	7,800	7,730	0.65	336	5M	36B
1404/08/28	7,850	7,570	7,850	7,680	(0.78)	1,376	10M	79B
1404/08/27	7,850	7,670	7,850	7,740	(0.51)	716	3M	26B
1404/08/26	8,000	7,650	8,000	7,780	(0.77)	672	6M	43B
1404/08/25	7,720	7,720	7,840	7,840	2.89	419	10M	77B
1404/08/24	7,520	7,520	7,630	7,620	2.83	386	5M	40B
1404/08/21	7,420	7,290	7,490	7,410	0.54	459	3M	26B
1404/08/20	7,460	7,260	7,540	7,370	0.14	569	3M	19B
1404/08/19	7,380	7,300	7,520	7,360	(0.81)	953	4M	33B
1404/08/18	7,830	7,400	7,830	7,420	(2.62)	595	7M	54B
1404/08/17	7,500	7,500	7,620	7,620	2.97	461	5M	39B
1404/08/14	7,430	7,390	7,580	7,400	(2.76)	1,074	16M	117B
1404/08/13	7,740	7,590	7,740	7,610	(2.69)	621	10M	73B
1404/08/12	7,980	7,740	7,990	7,820	(0.26)	445	5M	36B
1404/08/11	7,900	7,780	7,920	7,840	(1.01)	320	3M	24B
1404/08/10	8,100	7,840	8,200	7,920	(1.98)	681	7M	53B
1404/08/07	8,400	8,070	8,400	8,080	(2.77)	975	14M	115B
1404/08/06	8,480	8,180	8,570	8,310	(1.42)	1,200	11M	87B
1404/08/05	8,590	8,300	8,590	8,430	0.36	700	7M	61B
1404/08/04	8,180	8,180	8,410	8,400	2.82	784	16M	133B
1404/08/03	8,330	8,130	8,460	8,170	(2.51)	1,998	15M	125B
1404/07/30	8,560	8,270	8,680	8,380	(1.64)	1,692	17M	146B
1404/07/29	8,530	8,420	8,530	8,520	2.77	1,303	25M	215B
1404/07/28	8,290	8,290	8,290	8,290	2.98	199	8M	67B
1404/07/27	7,910	7,860	8,060	8,050	2.81	1,377	46M	367B
1404/07/26	7,860	7,700	7,910	7,830	1.82	438	5M	35B
1404/07/23	7,860	7,590	7,860	7,690	(1.28)	201	2M	14B
1404/07/22	7,730	7,680	7,920	7,790	(0.76)	235	2M	13B
1404/07/21	8,000	7,680	8,080	7,850	(0.63)	1,312	6M	48B
1404/07/20	7,880	7,810	7,920	7,900	2.73	352	5M	42B
1404/07/19	8,080	7,660	8,080	7,690	(2.53)	372	5M	35B
1404/07/16	7,820	7,800	8,120	7,890	(1.0)	489	3M	26B
1404/07/15	8,150	7,890	8,150	7,970	0.25	152	1M	12B
1404/07/14	8,100	7,860	8,150	7,950	(1.85)	1,919	10M	77B
1404/07/13	8,300	7,990	8,310	8,100	0.25	383	5M	43B
1404/07/12	7,970	7,910	8,120	8,080	2.41	267	5M	38B
1404/07/09	7,940	7,790	8,050	7,890	(1.38)	1,419	4M	32B
1404/07/08	8,180	7,930	8,180	8,000	(2.08)	1,288	8M	67B
1404/07/07	8,360	8,010	8,360	8,170	0.49	361	5M	37B
1404/07/06	8,100	8,080	8,140	8,130	2.78	630	9M	70B
1404/07/05	7,640	7,640	7,930	7,910	2.73	278	6M	50B
1404/07/02	7,620	7,620	7,900	7,700	(1.91)	531	2M	19B
1404/07/01	8,060	7,790	8,060	7,850	0.0	102	1M	9B
1404/06/31	8,000	7,830	8,050	7,850	0.0	229	654K	5B
1404/06/30	7,850	7,850	7,910	7,850	(2.97)	153	3M	23B
1404/06/29	7,860	7,860	7,860	8,090	(0.12)	12	64K	502M
1404/06/26	8,290	8,050	8,450	8,100	(2.29)	665	7M	59B
1404/06/25	8,500	8,220	8,500	8,290	(2.13)	635	5M	45B
1404/06/24	8,660	8,400	8,670	8,470	0.59	76	882K	8B
1404/06/23	8,380	8,340	8,440	8,420	2.68	129	3M	22B
1404/06/22	8,400	8,140	8,400	8,200	0.49	125	2M	14B
1404/06/18	8,350	8,090	8,370	8,160	0.25	170	2M	13B
1404/06/17	8,070	8,070	8,240	8,140	1.75	148	2M	20B
1404/06/16	8,060	7,900	8,080	8,000	0.50	134	2M	17B
1404/06/15	7,940	7,880	7,980	7,960	2.71	234	5M	42B
1404/06/12	7,750	7,740	7,750	7,750	2.92	120	3M	21B
1404/06/11	7,550	7,550	7,720	7,530	0.40	34	355K	3B
1404/06/09	7,600	7,510	7,600	7,500	0.54	82	1M	8B
1404/06/08	7,500	7,460	7,510	7,460	(2.99)	125	3M	19B
1404/06/05	7,630	7,580	7,900	7,690	0.13	81	697K	5B
1404/06/04	7,770	7,590	7,850	7,680	(0.65)	575	5M	39B
1404/06/03	7,950	7,660	7,950	7,730	(0.39)	252	4M	31B
1404/06/01	7,750	7,750	7,790	7,760	2.51	149	2M	15B
1404/05/29	7,610	7,580	7,720	7,570	0.40	78	837K	6B
1404/05/28	7,560	7,520	7,710	7,540	0.53	121	1M	11B
1404/05/27	7,580	7,500	7,580	7,500	1.90	146	2M	12B
1404/05/26	7,350	7,350	7,470	7,360	1.38	91	1M	8B
1404/05/25	7,230	7,230	7,550	7,260	(2.55)	2,534	6M	43B
1404/05/22	7,380	7,370	7,380	7,450	(1.84)	93	1M	10B
1404/05/21	7,700	7,590	7,700	7,590	(2.94)	143	3M	21B
1404/05/20	8,100	7,660	8,100	7,820	(0.89)	110	941K	7B
1404/05/19	8,020	7,870	8,140	7,890	(2.71)	209	4M	32B
1404/05/18	8,180	7,950	8,300	8,110	(0.37)	125	1M	10B
1404/05/15	8,460	8,070	8,460	8,140	(1.81)	184	4M	35B
1404/05/14	8,490	8,140	8,520	8,290	0.12	271	2M	13B
1404/05/13	8,250	8,170	8,510	8,280	(1.31)	552	6M	46B
1404/05/12	8,280	8,280	8,500	8,390	(0.83)	813	6M	48B
1404/05/11	8,460	8,460	8,490	8,460	(2.98)	389	10M	83B
1404/05/08	8,720	8,720	9,000	8,720	(2.9)	236	6M	52B
1404/05/07	8,860	8,860	8,860	8,980	(1.64)	45	1M	11B
1404/05/06	9,010	9,010	9,010	9,130	(1.62)	52	1M	11B
1404/05/05	9,350	9,250	9,570	9,280	(2.62)	227	4M	40B
1404/05/04	9,680	9,470	9,700	9,530	0.74	203	2M	15B
1404/05/01	9,520	9,270	9,630	9,460	(0.11)	297	3M	28B
1404/04/31	9,490	9,300	9,490	9,470	2.71	481	12M	113B
1404/04/30	9,270	9,270	9,270	9,220	2.44	44	2M	17B
1404/04/29	9,000	8,990	9,000	9,000	2.97	190	4M	39B
1404/04/28	8,590	8,590	8,750	8,740	2.82	199	3M	28B
1404/04/25	8,540	8,510	8,630	8,500	1.31	163	1M	11B
1404/04/24	8,250	8,090	8,550	8,390	0.72	394	5M	45B
1404/04/23	8,400	8,280	8,400	8,330	0.73	215	2M	16B
1404/04/22	8,470	8,180	8,470	8,270	0.36	243	1M	11B
1404/04/21	8,190	8,190	8,380	8,240	1.10	180	2M	13B
1404/04/18	8,130	8,130	8,380	8,150	(2.74)	1,789	8M	63B
1404/04/17	8,500	8,370	8,620	8,380	(2.78)	223	5M	44B
1404/04/16	8,680	8,200	8,680	8,620	2.25	308	7M	61B
1404/04/11	8,390	8,390	8,810	8,430	(2.43)	1,439	50M	424B
1404/04/10	8,520	8,520	8,520	8,640	(1.59)	41	1M	11B
1404/04/09	8,690	8,690	8,690	8,780	(1.9)	42	1M	13B
1404/04/08	8,950	8,950	8,950	8,950	(2.93)	64	3M	26B
1404/04/07	9,220	9,220	9,220	9,220	(2.95)	545	2M	22B
1404/03/21	9,820	9,390	9,900	9,500	(1.86)	283	3M	30B
1404/03/20	9,900	9,620	10,010	9,680	(2.32)	381	4M	38B
1404/03/19	9,840	9,750	9,980	9,910	2.27	410	4M	42B
1404/03/18	9,290	9,290	9,850	9,690	1.25	428	5M	44B
1404/03/17	9,940	9,520	9,940	9,570	(2.45)	375	5M	48B
1404/03/13	9,830	9,660	9,840	9,810	2.62	678	9M	92B
1404/03/12	9,430	9,430	9,930	9,560	(1.65)	961	16M	157B
1404/03/11	9,720	9,720	9,720	9,720	(2.99)	82	2M	22B
1404/03/10	10,060	10,010	10,110	10,020	(2.81)	240	3M	29B
1404/03/07	10,500	9,940	10,500	10,310	1.08	943	12M	119B
1404/03/06	10,200	10,140	10,200	10,200	2.93	471	14M	139B
1404/03/05	9,910	9,910	9,910	9,910	2.91	168	5M	51B
1404/03/04	9,630	9,600	9,630	9,630	2.99	571	15M	140B
1404/03/03	9,350	9,340	9,350	9,350	2.97	286	6M	56B
1404/02/31	8,650	8,650	9,170	9,080	1.91	598	10M	93B
1404/02/30	8,950	8,550	9,070	8,910	1.14	754	10M	93B
1404/02/29	8,810	8,650	8,820	8,810	2.80	590	12M	102B
1404/02/28	8,890	8,500	8,890	8,570	(2.17)	444	8M	64B
1404/02/27	8,780	8,600	8,780	8,760	2.70	667	14M	126B
1404/02/24	8,530	8,530	8,530	8,530	2.90	239	9M	80B
1404/02/23	8,290	8,250	8,290	8,290	2.98	430	8M	65B
1404/02/22	8,060	7,910	8,070	8,050	2.68	1,283	13M	106B
1404/02/21	8,070	7,830	8,070	7,840	(2.85)	158	4M	28B
1404/02/16	8,900	8,690	9,000	8,720	(2.57)	1,139	18M	157B
1404/02/15	9,310	8,770	9,310	8,950	(1.0)	980	19M	167B
1404/02/14	8,550	8,550	9,060	9,040	2.73	657	13M	122B
1404/02/13	8,800	8,800	9,000	8,800	(2.98)	560	8M	73B
1404/02/10	9,300	9,060	9,300	9,070	(2.79)	1,187	13M	119B
1404/02/09	9,640	9,170	9,700	9,330	(1.17)	1,320	15M	139B
1404/02/08	9,500	9,280	9,500	9,440	2.28	652	6M	60B
1404/02/07	9,000	8,960	9,280	9,230	2.33	615	10M	88B
1404/02/06	9,000	8,850	9,050	9,020	2.62	701	8M	75B
1404/02/03	8,670	8,670	8,800	8,790	2.81	568	10M	88B
1404/02/02	8,590	8,350	8,610	8,550	2.27	717	15M	128B
1404/02/01	8,370	8,310	8,370	8,360	2.83	773	17M	143B
1404/01/31	8,130	8,120	8,130	8,130	2.91	372	13M	104B
1404/01/30	7,860	7,850	7,900	7,900	3.00	375	7M	55B
1404/01/27	7,700	7,300	7,730	7,670	2.13	592	12M	93B
1404/01/26	7,560	7,490	7,800	7,510	(2.72)	568	13M	99B
1404/01/25	8,060	7,680	8,070	7,720	(2.4)	1,691	19M	150B
1404/01/24	7,520	7,520	7,980	7,910	2.06	1,768	33M	260B
1404/01/23	7,650	7,650	8,090	7,750	(1.65)	360	6M	47B
1404/01/20	8,090	7,880	8,090	7,880	(2.96)	699	10M	80B
1404/01/19	8,310	7,850	8,310	8,120	0.62	883	17M	142B
1404/01/18	8,030	8,030	8,240	8,070	(2.42)	587	8M	64B
1404/01/17	8,420	8,180	8,580	8,270	(1.9)	1,003	15M	127B
1404/01/16	8,500	8,080	8,560	8,430	1.32	1,147	14M	119B
1404/01/10	8,330	8,120	8,330	8,320	2.84	611	12M	96B
1404/01/09	8,090	8,070	8,090	8,090	2.93	255	7M	55B
1404/01/06	7,860	7,840	7,860	7,860	2.88	503	12M	91B
1404/01/05	7,630	7,630	7,640	7,640	2.96	185	6M	42B
1403/12/28	7,540	7,320	7,750	7,420	(1.59)	839	20M	146B
1403/12/27	7,430	7,430	7,540	7,540	2.86	535	22M	163B
1403/12/26	7,330	7,270	7,330	7,330	2.95	713	24M	174B
1403/12/25	7,120	7,120	7,120	7,120	2.89	154	8M	53B
1403/12/22	6,850	6,730	6,930	6,920	2.82	283	8M	56B
1403/12/21	6,730	6,690	6,740	6,730	2.75	429	10M	69B
1403/12/20	6,510	6,510	6,750	6,550	(2.38)	933	16M	107B
1403/12/19	7,030	6,630	7,030	6,710	(1.76)	1,081	21M	141B
1403/12/18	6,830	6,720	6,830	6,830	2.86	759	21M	140B
1403/12/15	6,640	6,590	6,640	6,640	2.95	416	14M	95B
1403/12/14	6,380	6,360	6,450	6,450	2.87	386	10M	63B
1403/12/13	6,230	6,230	6,420	6,270	(2.34)	407	10M	63B
1403/12/12	6,380	6,350	6,420	6,420	2.88	571	16M	101B
1403/12/11	6,380	6,130	6,390	6,240	0.16	957	7M	43B
1403/12/08	6,200	6,080	6,240	6,230	2.81	507	13M	81B
1403/12/07	6,050	6,010	6,060	6,060	2.89	418	16M	95B
1403/12/06	5,810	5,810	5,900	5,890	2.79	533	17M	98B
1403/12/05	5,900	5,620	5,900	5,730	(1.04)	781	10M	56B
1403/12/04	5,820	5,640	5,820	5,790	2.30	689	13M	74B
1403/12/01	5,500	5,400	5,660	5,660	2.91	421	21M	117B
1403/11/30	5,400	5,400	5,500	5,500	3.00	401	26M	143B
1403/11/29	5,350	5,270	5,350	5,340	2.69	256	5M	28B
1403/11/28	5,090	5,090	5,340	5,200	(0.76)	705	6M	31B
1403/11/27	5,410	5,240	5,410	5,240	(2.96)	398	6M	32B
1403/11/23	5,440	5,250	5,550	5,400	0.0	1,044	4M	23B
1403/11/21	5,460	5,300	5,550	5,400	(0.18)	821	6M	34B
1403/11/17	5,390	5,330	5,470	5,410	1.50	550	10M	57B
1403/11/16	5,330	5,280	5,330	5,330	2.90	412	23M	124B
1403/11/15	5,190	5,140	5,190	5,180	2.78	399	16M	82B
1403/11/14	5,120	4,940	5,170	5,040	(0.2)	895	5M	28B
1403/11/13	5,060	4,960	5,120	5,050	(0.34)	580	2M	9B
1403/11/10	4,980	4,978	5,180	5,067	(0.06)	872	2M	12B
1403/11/08	5,096	4,995	5,129	5,070	(0.06)	412	4M	20B
1403/11/07	5,122	4,999	5,137	5,073	1.70	271	6M	30B
1403/11/06	4,988	4,902	4,988	4,988	2.99	182	11M	54B
1403/11/03	4,800	4,730	4,849	4,843	2.87	218	9M	43B
1403/11/02	4,680	4,662	4,748	4,708	0.81	139	6M	28B
1403/11/01	4,600	4,589	4,720	4,670	(0.41)	867	1M	6B
1403/10/30	4,730	4,646	4,780	4,689	0.15	795	2M	9B
1403/10/29	4,641	4,614	4,752	4,682	(1.47)	900	2M	12B
1403/10/26	4,867	4,653	4,880	4,752	0.13	92	779K	4B
1403/10/24	4,690	4,630	4,791	4,746	2.02	215	5M	22B
1403/10/23	4,790	4,652	4,790	4,652	(2.98)	752	11M	53B
1403/10/22	4,905	4,730	4,950	4,795	(1.66)	1,227	8M	39B
1403/10/19	4,841	4,763	4,905	4,876	2.37	275	6M	29B
1403/10/18	4,767	4,710	4,775	4,763	2.74	285	12M	60B
1403/10/17	4,630	4,580	4,639	4,636	2.93	268	15M	69B
1403/10/16	4,463	4,463	4,595	4,504	0.92	148	2M	7B
1403/10/15	4,460	4,400	4,469	4,463	2.86	259	11M	49B
1403/10/12	4,463	4,269	4,463	4,339	(0.53)	124	2M	7B
1403/10/11	4,400	4,250	4,446	4,362	1.04	89	5M	21B
1403/10/10	4,230	4,230	4,380	4,317	(0.35)	92	1M	5B
1403/10/09	4,495	4,320	4,495	4,332	(2.72)	686	4M	16B
1403/10/08	4,418	4,350	4,539	4,453	1.00	283	3M	14B
1403/10/05	4,498	4,355	4,498	4,409	0.73	178	6M	25B
1403/10/04	4,280	4,280	4,403	4,377	2.39	173	6M	25B
1403/10/03	4,274	4,260	4,370	4,275	0.02	122	749K	3B
1403/10/02	4,321	4,227	4,362	4,274	(0.07)	1,057	1M	5B
1403/10/01	4,299	4,299	4,336	4,277	1.59	145	2M	9B
1403/09/28	4,300	4,140	4,300	4,210	(1.01)	1,726	2M	9B
1403/09/27	4,249	4,249	4,388	4,253	(2.9)	1,208	11M	46B
1403/09/26	4,540	4,286	4,540	4,380	(0.86)	299	3M	13B
1403/09/25	4,450	4,356	4,485	4,418	1.45	263	4M	18B
1403/09/24	4,356	4,245	4,356	4,355	2.96	227	16M	71B
1403/09/21	4,249	4,161	4,287	4,230	1.59	132	3M	11B
1403/09/20	4,260	4,102	4,260	4,164	0.68	128	2M	8B
1403/09/19	4,050	4,050	4,166	4,136	2.25	144	3M	13B
1403/09/18	3,989	3,988	4,129	4,045	(1.61)	143	3M	10B
1403/09/17	4,259	4,022	4,270	4,111	(0.84)	295	4M	17B
1403/09/14	4,016	3,952	4,196	4,146	1.77	379	7M	30B
1403/09/13	4,076	4,011	4,076	4,074	2.93	223	9M	35B
1403/09/12	3,980	3,970	4,010	3,958	1.64	101	2M	9B
1403/09/11	3,840	3,837	3,988	3,894	0.36	114	2M	6B
1403/09/10	3,883	3,750	3,949	3,880	1.20	226	5M	20B
1403/09/07	3,900	3,732	3,920	3,834	0.08	216	5M	17B
1403/09/06	3,901	3,698	3,901	3,831	1.14	340	9M	35B
1403/09/05	3,710	3,692	3,793	3,788	2.85	468	29M	110B
1403/09/04	3,650	3,582	3,735	3,683	0.96	837	18M	65B
1403/09/03	3,738	3,560	3,740	3,648	(0.22)	927	24M	87B
1403/08/30	3,656	3,656	3,656	3,656	2.99	146	18M	67B
1403/07/15	40,300	39,940	40,300	40,160	(0.45)	133	167K	7B
1403/07/14	40,770	40,060	40,770	40,340	(0.12)	385	101K	4B
1403/07/11	39,970	39,970	40,770	40,390	0.05	1,390	387K	16B
1403/07/10	40,000	40,000	40,650	40,370	0.30	73	125K	5B
1403/07/09	40,380	39,750	40,380	40,250	0.65	54	250K	10B
1403/07/08	39,740	39,740	40,540	39,990	(0.37)	193	178K	7B
1403/07/07	39,840	39,840	39,840	40,140	(0.25)	46	93K	4B
1403/07/04	41,140	39,910	41,140	40,240	0.0	64	166K	7B
1403/07/03	40,000	39,800	41,060	40,240	0.40	90	238K	10B
1403/07/02	40,970	39,880	40,970	40,080	(1.84)	121	341K	14B
1403/07/01	41,800	40,640	41,800	40,830	0.02	220	81K	3B
1403/06/28	41,120	40,560	41,650	40,820	(0.05)	428	164K	7B
1403/06/27	41,020	40,110	41,020	40,840	(1.23)	109	219K	9B
1403/06/26	41,710	40,950	41,710	41,350	(0.1)	771	209K	9B
1403/06/25	41,810	41,110	41,810	41,390	(0.02)	232	65K	3B
1403/06/24	41,460	41,000	42,000	41,400	(0.24)	396	245K	10B
1403/06/21	41,100	40,620	41,520	41,500	2.93	117	567K	24B
1403/06/20	40,740	40,160	41,100	40,320	1.03	66	156K	6B
1403/06/19	39,220	39,200	40,270	39,910	2.07	151	457K	18B
1403/06/18	40,690	38,490	40,690	39,100	(1.34)	50	260K	10B
1403/06/17	40,180	39,230	40,740	39,630	0.18	342	142K	6B
1403/06/13	39,500	39,410	40,010	39,560	0.74	491	212K	8B
1403/06/11	39,790	38,840	39,850	39,270	(0.23)	1,902	564K	22B
1403/06/10	39,840	39,000	39,840	39,360	(0.13)	452	233K	9B
1403/06/07	40,100	39,000	40,100	39,410	0.0	422	160K	6B
1403/06/06	39,840	39,280	39,840	39,410	0.90	442	369K	15B
1403/06/05	39,150	38,400	39,500	39,060	(0.26)	79	173K	7B
1403/06/03	38,610	38,610	40,000	39,160	(0.53)	91	302K	12B
1403/05/31	40,100	39,300	40,200	39,370	(1.82)	203	742K	29B
1403/05/30	40,000	40,000	40,100	40,100	1.98	134	637K	26B
1403/05/29	39,810	39,000	39,810	39,320	0.74	96	237K	9B
1403/05/28	39,150	39,120	39,150	39,030	1.67	42	337K	13B
1403/05/27	38,390	38,390	38,390	38,390	1.99	60	446K	17B
1403/05/24	37,920	37,920	37,920	37,640	0.24	12	102K	4B
1403/05/23	37,560	37,270	37,900	37,550	0.05	42	45K	2B
1403/05/22	37,800	37,440	37,800	37,530	0.27	260	150K	6B
1403/05/21	37,000	37,000	37,730	37,430	0.19	24	82K	3B
1403/05/20	37,500	37,230	37,670	37,360	0.16	76	163K	6B
1403/05/16	37,600	37,410	37,600	37,300	0.19	49	90K	3B
1403/05/15	37,480	37,140	37,480	37,230	0.32	64	148K	6B
1403/05/14	36,740	36,740	37,320	37,110	0.41	200	179K	7B
1403/05/13	38,300	36,410	38,300	36,960	(4.57)	623	444K	16B
1403/05/10	38,280	38,280	40,490	38,730	(4.89)	481	360K	14B
1403/05/09	40,200	40,000	41,970	40,720	1.88	172	396K	16B
1403/05/08	40,690	39,360	41,000	39,970	(1.77)	891	416K	17B
1403/05/06	42,270	40,100	42,270	40,690	(1.33)	1,147	711K	29B
1403/05/03	41,000	40,050	41,980	41,240	0.05	115	499K	21B
1403/05/02	40,690	39,730	41,990	41,220	3.33	289	1M	52B
1403/05/01	39,770	39,100	40,390	39,890	3.42	232	1M	46B
1403/04/31	38,790	37,910	38,800	38,570	(0.57)	223	302K	12B
1403/04/30	39,210	37,900	40,450	38,790	1.54	318	616K	24B
1403/04/27	37,700	36,810	38,250	38,200	5.85	377	2M	80B
1403/04/24	34,980	34,940	36,370	36,090	5.16	152	854K	31B
1403/04/23	33,700	33,700	35,560	34,320	0.15	58	40K	1B
1403/04/20	35,300	33,810	35,500	34,270	0.50	63	114K	4B
1403/04/19	33,600	33,600	35,070	34,100	(3.86)	66	391K	13B
1403/04/18	35,580	33,560	35,990	35,470	(0.64)	61	67K	2B
1403/04/17	37,610	35,710	37,700	35,700	0.34	93	103K	4B
1403/04/16	33,110	33,110	35,580	35,580	5.99	141	851K	30B
1403/04/13	35,370	33,950	35,370	33,570	0.51	94	85K	3B
1403/04/12	34,800	33,560	34,800	33,400	0.06	41	17K	563M
1403/04/11	32,810	32,810	33,990	33,380	0.0	93	1M	34B
1403/04/10	32,610	32,610	34,800	33,380	(0.03)	5	7K	224M
1403/04/09	32,640	32,640	35,300	33,390	(0.09)	22	85K	3B
1403/04/06	33,900	33,510	34,060	33,420	0.06	24	18K	613M
1403/04/04	32,720	32,720	33,710	33,400	0.06	120	71K	2B
1403/04/03	33,880	33,410	33,880	33,380	0.03	135	59K	2B
1403/04/02	33,640	33,540	33,870	33,370	0.18	53	66K	2B
1403/03/30	33,630	33,470	33,630	33,310	0.03	31	14K	484M
1403/03/29	33,600	33,510	33,600	33,300	0.09	115	42K	1B
1403/03/27	32,620	32,620	33,610	33,270	(0.03)	137	43K	1B
1403/03/26	33,260	33,210	33,890	33,280	0.15	34	41K	1B
1403/03/23	32,520	32,520	33,830	33,230	0.18	37	45K	2B
1403/03/22	33,230	33,080	33,720	33,170	0.30	213	162K	5B
1403/03/21	33,390	33,040	33,390	33,070	0.03	96	32K	1B
1403/03/20	33,010	32,580	33,170	33,060	(0.33)	399	179K	6B
1403/03/19	32,580	32,560	33,550	33,170	(0.15)	433	50K	2B
1403/03/16	32,950	32,950	33,230	33,220	(0.03)	121	61K	2B
1403/03/13	33,570	33,020	33,570	33,230	(0.03)	271	44K	1B
1403/03/12	32,640	32,640	33,270	33,240	(0.09)	130	55K	2B
1403/03/09	33,900	33,240	33,900	33,270	0.09	3	20K	667M
1403/03/08	33,240	33,240	33,560	33,240	0.03	80	18K	612M
1403/03/07	32,620	32,620	33,150	33,230	(0.15)	32	40K	1B
1403/03/06	32,700	32,630	32,700	33,280	(0.03)	21	6K	209M
1403/03/05	33,320	33,220	33,320	33,290	(0.09)	41	130K	4B
1403/03/01	33,090	32,840	33,430	33,320	(0.33)	292	101K	3B
1403/02/30	34,110	33,340	34,110	33,430	(6.72)	118	421K	14B
1403/02/29	35,500	34,200	35,750	35,840	(0.25)	51	40K	1B
1403/02/26	35,980	34,990	35,980	35,930	(0.39)	148	96K	3B
1403/02/25	34,080	34,080	35,990	36,070	(0.58)	602	92K	3B
1403/02/24	34,660	34,070	36,700	36,280	(0.9)	92	74K	3B
1403/02/23	37,040	35,200	37,050	36,610	(1.11)	146	152K	5B
1403/02/17	43,500	42,310	43,500	42,720	0.12	184	281K	12B
1403/02/16	41,500	41,360	44,060	42,670	3.62	164	390K	17B
1403/02/12	40,800	39,500	41,790	41,180	(0.63)	402	152K	6B
1403/02/11	40,950	40,950	42,280	41,440	(0.02)	21	13K	531M
1403/02/10	42,420	41,410	42,420	41,450	0.10	63	50K	2B
1403/02/09	41,900	40,890	41,900	41,410	(0.05)	81	42K	2B
1403/02/08	41,000	40,910	43,500	41,430	0.41	191	204K	8B
1403/02/05	43,000	40,990	43,000	41,260	0.71	162	227K	9B
1403/02/04	41,970	40,890	42,570	40,970	0.37	71	66K	3B
1403/02/03	41,100	41,000	41,790	40,820	1.62	55	183K	8B
1403/02/02	41,110	41,000	41,720	40,170	0.55	47	69K	3B
1403/02/01	41,970	39,700	41,970	39,950	0.99	84	116K	5B
1403/01/29	39,880	39,880	39,890	39,560	0.15	25	58K	2B
1403/01/28	39,150	39,150	39,870	39,500	(0.1)	38	91K	4B
1403/01/27	39,550	39,550	39,920	39,540	0.03	12	12K	482M
1403/01/26	39,500	39,500	39,880	39,530	(0.9)	72	344K	14B
1403/01/25	40,960	39,400	41,750	39,890	(2.25)	331	379K	15B
1403/01/21	41,060	40,460	41,370	40,810	0.37	543	225K	9B
1403/01/20	41,750	40,040	41,750	40,660	(0.51)	467	210K	9B
1403/01/19	40,840	40,600	41,350	40,870	0.05	329	253K	10B
1403/01/18	41,100	39,330	41,700	40,850	(1.9)	177	249K	10B
1403/01/15	41,500	41,310	41,930	41,640	(0.67)	191	248K	10B
1403/01/14	41,950	41,300	42,410	41,920	(1.11)	137	192K	8B
1403/01/11	41,350	41,350	43,100	42,390	0.19	113	114K	5B
1403/01/08	43,020	42,250	43,020	42,310	0.07	42	40K	2B
1403/01/07	42,500	42,500	43,200	42,280	1.00	102	141K	6B
1403/01/06	41,500	40,770	42,500	41,860	3.77	103	383K	16B
1403/01/05	41,100	40,800	42,540	40,340	1.46	53	141K	6B
1402/12/28	40,890	39,450	41,000	39,760	0.48	68	68K	3B
1402/12/27	39,290	38,450	39,490	39,570	(1.3)	143	181K	7B
1402/12/26	40,800	39,290	40,800	40,090	(0.3)	600	99K	4B
1402/12/23	40,250	39,700	40,250	40,210	(0.12)	68	44K	2B
1402/12/22	40,000	40,000	40,260	40,260	(0.02)	30	12K	480M
1402/12/21	40,950	40,220	40,950	40,270	0.0	20	21K	835M
1402/12/20	40,920	39,720	40,920	40,270	(0.05)	76	33K	1B
1402/12/19	41,000	39,820	41,300	40,290	(0.02)	56	19K	758M
1402/12/16	41,000	40,270	41,000	40,300	0.02	23	18K	712M
1402/12/15	39,220	39,220	41,180	40,290	(0.02)	37	29K	1B
1402/12/14	40,010	39,850	40,040	40,300	(0.1)	29	35K	1B
1402/12/13	41,500	40,500	41,900	40,340	0.30	35	43K	2B
1402/12/12	40,000	39,510	41,370	40,220	(1.01)	39	211K	8B
1402/12/09	41,000	40,000	41,000	40,630	0.0	21	109K	4B
1402/12/08	39,470	39,470	41,100	40,630	(0.07)	51	182K	7B
1402/12/07	40,300	40,000	40,310	40,660	(0.27)	27	72K	3B
1402/12/05	38,530	38,530	40,890	40,770	(0.05)	18	8K	303M
1402/12/02	41,100	40,010	41,170	40,790	0.0	20	19K	787M
1402/12/01	40,500	40,430	41,800	40,790	0.87	44	237K	10B
1402/11/30	39,210	39,210	41,000	40,440	0.50	71	245K	10B
1402/11/29	39,860	39,170	40,970	40,240	0.10	135	203K	8B
1402/11/28	37,520	37,520	40,800	40,200	(0.32)	37	47K	2B
1402/11/25	39,760	39,290	39,780	40,330	(0.07)	30	19K	745M
1402/11/24	40,410	40,050	40,990	40,360	(0.02)	17	33K	1B
1402/11/23	40,540	40,230	40,540	40,370	0.0	32	28K	1B
1402/11/21	40,770	40,050	40,770	40,370	(0.07)	27	55K	2B
1402/11/18	40,100	40,000	40,990	40,400	0.10	199	80K	3B
1402/11/17	40,160	39,510	40,990	40,360	(0.3)	65	140K	6B
1402/11/16	39,780	39,780	40,800	40,480	(0.32)	66	80K	3B
1402/11/15	40,700	40,400	40,950	40,610	(0.02)	52	30K	1B
1402/11/14	40,670	40,430	41,200	40,620	0.47	46	142K	6B
1402/11/11	40,900	40,210	41,400	40,430	0.67	64	144K	6B
1402/11/10	39,590	39,590	41,400	40,160	0.32	90	135K	5B
1402/11/09	41,970	39,820	41,970	40,030	0.05	36	60K	2B
1402/11/08	40,490	39,300	41,960	40,010	0.55	69	153K	6B
1402/11/07	39,810	39,050	39,970	39,790	(0.15)	52	77K	3B
1402/11/04	38,900	38,760	40,550	39,850	1.92	132	451K	18B
1402/11/03	39,380	38,280	40,000	39,100	(3.31)	152	401K	16B
1402/11/02	40,800	39,380	40,800	40,440	(0.76)	103	107K	4B
1402/11/01	40,600	39,900	40,600	40,750	(1.02)	80	137K	5B
1402/10/30	41,890	40,730	42,000	41,170	(1.65)	179	378K	16B
1402/10/27	41,600	41,000	42,220	41,860	(0.14)	54	63K	3B
1402/10/26	41,410	41,200	42,200	41,920	(0.12)	36	63K	3B
1402/10/25	41,620	41,380	42,500	41,970	(0.5)	86	229K	10B
1402/10/24	41,750	41,600	42,760	42,180	(0.26)	87	154K	6B
1402/10/23	41,420	41,420	42,180	42,290	(0.17)	37	33K	1B
1402/10/20	41,350	41,350	42,510	42,360	(0.24)	41	78K	3B
1402/10/19	41,730	41,310	42,530	42,460	(0.16)	44	49K	2B
1402/10/18	42,340	42,210	42,760	42,530	0.0	39	39K	2B
1402/10/17	42,870	41,670	42,870	42,530	(0.07)	43	37K	2B
1402/10/16	42,060	42,060	42,940	42,560	(0.28)	42	98K	4B
1402/10/13	42,790	42,000	43,000	42,680	0.14	129	612K	26B
1402/10/12	42,100	42,000	42,850	42,620	0.02	70	264K	11B
1402/10/11	42,240	42,100	42,850	42,610	(0.23)	63	232K	10B
1402/10/10	42,970	42,230	42,970	42,710	(0.05)	49	396K	17B
1402/10/09	42,010	42,000	42,950	42,730	1.06	84	569K	24B
1402/10/06	42,790	41,790	42,850	42,280	(0.98)	68	475K	20B
1402/10/05	42,070	41,690	42,750	42,700	(0.12)	29	123K	5B
1402/10/04	42,160	42,060	43,500	42,750	0.28	75	198K	9B
1402/10/03	42,800	42,150	43,000	42,630	0.28	58	185K	8B
1402/10/02	42,020	42,010	42,980	42,510	(0.26)	59	262K	11B
1402/09/29	41,550	41,140	42,970	42,620	(0.4)	75	135K	6B
1402/09/28	42,890	41,810	42,890	42,790	(0.23)	72	83K	4B
1402/09/27	41,650	41,650	43,080	42,890	0.0	73	61K	3B
1402/09/25	42,700	42,090	43,250	42,890	0.09	163	161K	7B
1402/09/22	43,000	42,520	43,500	42,850	0.37	85	255K	11B
1402/09/21	41,830	41,780	42,740	42,690	(0.21)	62	149K	6B
1402/09/20	43,000	42,100	43,000	42,780	0.02	38	60K	3B
1402/09/19	41,240	41,240	43,100	42,770	0.26	133	152K	7B
1402/09/18	42,600	42,440	43,500	42,660	0.0	112	76K	3B
1402/09/15	42,990	42,120	42,990	42,660	0.09	154	98K	4B
1402/09/14	42,980	42,080	42,990	42,620	(0.05)	59	87K	4B
1402/09/13	41,120	41,120	43,200	42,640	1.28	153	603K	26B
1402/09/12	42,000	41,390	42,170	42,100	(0.19)	86	73K	3B
1402/09/11	42,060	41,900	42,500	42,180	0.33	207	476K	20B
1402/09/08	41,270	41,020	42,490	42,040	0.38	205	286K	12B
1402/09/07	42,340	41,220	42,360	41,880	(0.19)	121	166K	7B
1402/09/06	41,550	41,470	42,250	41,960	(0.05)	107	56K	2B
1402/09/05	41,960	41,640	42,300	41,980	(0.07)	140	83K	3B
1402/09/04	41,850	41,010	42,020	42,010	(0.12)	172	77K	3B
1402/09/01	42,060	42,030	42,450	42,060	0.02	87	31K	1B
1402/08/30	42,230	41,750	42,470	42,050	0.48	201	205K	9B
1402/08/29	42,000	41,000	42,170	41,850	(0.02)	75	55K	2B
1402/08/28	42,400	41,120	42,400	41,860	(0.07)	59	78K	3B
1402/08/27	42,040	41,020	42,600	41,890	0.31	111	153K	6B
1402/08/24	41,960	41,270	42,280	41,760	0.07	52	90K	4B
1402/08/23	42,000	40,530	42,270	41,730	(0.57)	104	333K	14B
1402/08/22	42,000	41,330	42,230	41,970	(0.17)	66	105K	4B
1402/08/21	41,900	41,520	42,180	42,040	(0.1)	85	94K	4B
1402/08/20	41,010	41,010	42,690	42,080	(0.02)	85	175K	7B
1402/08/17	41,970	41,660	42,580	42,090	1.62	134	301K	13B
1402/08/16	41,000	40,900	42,200	41,420	0.02	114	62K	3B
1402/08/15	42,300	40,070	42,300	41,410	(0.07)	102	82K	3B
1402/08/14	41,440	41,030	42,570	41,440	0.0	50	58K	2B
1402/08/13	41,990	41,100	42,760	41,440	0.53	80	110K	5B
1402/08/10	41,800	41,000	41,970	41,220	0.27	84	75K	3B
1402/08/09	41,980	40,610	42,240	41,110	0.12	55	151K	6B
1402/08/08	42,980	40,970	42,980	41,060	0.27	58	120K	5B
1402/08/07	38,410	38,410	42,870	40,950	1.69	116	145K	6B
1402/08/06	39,010	38,390	41,480	40,270	(2.42)	135	181K	7B
1402/08/03	38,120	38,120	42,000	41,270	2.79	211	300K	12B
1402/08/02	40,140	39,510	41,200	40,150	0.02	68	98K	4B
1402/08/01	39,650	39,650	40,150	40,140	(0.05)	49	45K	2B
1402/07/30	40,300	39,820	41,300	40,160	0.55	125	356K	14B
1402/07/29	40,000	39,790	40,040	39,940	0.03	126	232K	9B
1402/07/26	38,700	38,700	40,200	39,930	(0.1)	110	162K	6B
1402/07/25	40,400	39,830	41,500	39,970	0.25	102	152K	6B
1402/07/24	40,170	39,980	41,170	39,870	0.18	33	30K	1B
1402/07/23	41,430	39,490	41,430	39,800	0.08	52	54K	2B
1402/07/22	39,300	39,260	40,740	39,770	0.0	25	25K	1B
1402/07/19	40,100	39,740	40,840	39,770	0.33	35	77K	3B
1402/07/18	38,930	38,580	40,200	39,640	(0.3)	78	71K	3B
1402/07/17	37,100	37,100	40,000	39,760	0.0	33	24K	967M
1402/07/16	40,440	38,370	40,540	39,760	(2.74)	453	247K	10B
1402/07/15	40,630	39,580	41,270	40,880	(1.04)	226	134K	5B
1402/07/12	41,030	41,020	41,610	41,310	0.0	67	40K	2B
1402/07/10	40,560	39,700	41,520	41,310	(0.6)	93	111K	5B
1402/07/09	41,000	40,500	41,700	41,560	(0.6)	164	100K	4B
1402/07/08	41,070	40,760	41,700	41,810	(0.4)	81	101K	4B
1402/07/05	40,420	40,420	43,000	41,980	(0.1)	76	57K	2B
1402/07/04	41,050	40,020	41,790	42,020	(0.19)	64	50K	2B
1402/07/03	40,130	40,130	42,310	42,100	(0.52)	182	142K	6B
1402/07/01	40,650	40,650	42,740	42,320	(0.14)	57	56K	2B
1402/06/29	42,880	42,280	43,100	42,380	0.26	55	111K	5B
1402/06/28	41,900	41,900	43,000	42,270	0.48	55	96K	4B
1402/06/27	42,400	42,400	43,540	42,070	0.29	68	51K	2B
1402/06/26	41,400	41,400	43,340	41,950	(0.17)	57	231K	10B
1402/06/22	41,550	41,550	42,970	42,020	0.91	35	108K	5B
1402/06/21	42,000	41,920	43,500	41,640	1.07	72	151K	6B
1402/06/20	41,990	41,050	41,990	41,200	0.56	73	105K	4B
1402/06/19	40,100	40,100	42,000	40,970	0.49	55	84K	3B
1402/06/18	42,270	40,600	42,270	40,770	0.17	184	178K	7B
1402/06/14	41,220	40,780	41,220	40,700	0.69	127	197K	8B
1402/06/13	41,300	40,540	41,390	40,420	0.22	104	62K	3B
1402/06/12	40,950	40,000	40,950	40,330	0.27	127	130K	5B
1402/06/11	42,000	39,510	42,000	40,220	(0.02)	44	55K	2B
1402/06/08	40,300	39,610	40,350	40,230	(0.27)	88	98K	4B
1402/06/07	40,890	39,640	41,900	40,340	0.25	85	65K	3B
1402/06/06	40,470	39,690	40,890	40,240	(0.02)	70	81K	3B
1402/06/05	40,420	39,110	40,900	40,250	0.35	100	178K	7B
1402/06/04	40,890	40,000	41,380	40,110	0.45	88	101K	4B
1402/06/01	40,010	38,930	41,150	39,930	(1.02)	219	236K	9B
1402/05/31	40,240	39,130	40,870	40,340	(0.1)	87	97K	4B
1402/05/30	40,400	40,070	41,550	40,380	0.50	46	83K	3B
1402/05/29	40,180	39,990	40,550	40,180	0.0	62	55K	2B
1402/05/28	39,200	39,030	40,450	40,180	(0.77)	119	147K	6B
1402/05/25	40,890	39,530	40,960	40,490	(0.25)	136	100K	4B
1402/05/24	41,030	39,520	41,370	40,590	(1.29)	70	204K	8B
1402/05/23	41,790	40,520	41,900	41,120	(0.12)	126	91K	4B
1402/05/22	40,950	40,200	41,600	41,170	(0.51)	104	124K	5B
1402/05/21	41,540	39,000	42,590	41,380	1.85	191	423K	18B
1402/05/18	41,240	40,230	41,600	40,630	0.10	63	96K	4B
1402/05/17	40,070	40,060	41,000	40,590	(0.59)	71	156K	6B
1402/05/16	40,000	40,000	41,250	40,830	0.69	132	413K	17B
1402/05/15	40,620	40,280	41,150	40,550	0.10	42	87K	4B
1402/05/14	40,510	40,490	41,490	40,510	0.80	98	165K	7B
1402/05/10	40,630	40,000	40,990	40,190	0.55	63	159K	6B
1402/05/09	39,840	39,050	41,230	39,970	0.33	109	184K	7B
1402/05/08	40,240	39,000	40,250	39,840	(0.9)	94	233K	9B
1402/05/07	40,030	39,680	41,300	40,200	0.25	133	167K	7B
1402/05/04	38,650	38,610	40,940	40,100	(0.15)	108	217K	9B
1402/05/03	40,850	40,000	41,620	40,160	(1.74)	147	394K	16B
1402/05/02	39,550	39,530	42,500	40,870	(0.32)	145	215K	9B
1402/05/01	43,460	41,210	43,460	41,000	0.32	69	63K	3B
1402/04/31	42,460	39,530	42,460	40,870	2.97	174	637K	26B
1402/04/28	39,450	38,410	41,200	39,690	0.68	122	365K	14B
1402/04/27	38,960	38,630	40,690	39,420	2.92	130	276K	11B
1402/04/26	37,900	37,320	39,630	38,300	(0.85)	223	486K	19B
1402/04/25	40,600	38,490	40,600	38,630	(6.65)	271	2M	59B
1402/04/24	40,500	40,500	42,680	41,380	(0.41)	87	129K	5B
1402/04/21	40,590	40,590	41,970	41,550	(1.56)	111	205K	8B
1402/04/20	45,500	41,020	45,500	42,210	(4.29)	706	945K	40B
1402/04/19	44,160	43,150	45,200	44,100	(2.17)	579	569K	25B
1402/04/18	47,980	44,160	47,980	45,080	(1.08)	559	912K	41B
1402/04/17	41,520	41,520	46,020	45,570	5.95	580	2M	85B
1402/04/14	44,270	42,420	44,270	43,010	(0.14)	95	161K	7B
1402/04/13	42,650	42,220	43,990	43,070	1.37	126	336K	14B
1402/04/12	43,480	42,100	43,480	42,490	(0.47)	172	324K	14B
1402/04/11	41,300	40,900	43,730	42,690	4.45	275	530K	23B
1402/04/10	39,010	39,010	41,390	40,870	0.27	73	313K	13B
1402/04/07	40,250	40,250	41,600	40,760	0.37	91	225K	9B
1402/04/06	42,500	40,230	42,500	40,610	(1.69)	191	380K	15B
1402/04/05	40,080	40,080	41,870	41,310	(0.05)	152	220K	9B
1402/04/04	43,550	39,040	43,550	41,330	(0.02)	164	421K	17B
1402/04/03	42,000	40,030	43,450	41,340	0.58	254	400K	17B
1402/03/31	39,980	39,120	41,770	41,100	5.28	453	2M	74B
1402/03/30	38,600	38,600	39,960	39,040	(0.05)	137	167K	7B
1402/03/29	39,200	38,000	39,800	39,060	2.12	167	729K	28B
1402/03/28	38,050	36,900	39,210	38,250	(2.82)	156	355K	14B
1402/03/27	39,010	38,500	41,250	39,360	(0.71)	206	303K	12B
1402/03/24	39,220	39,010	41,450	39,640	0.53	131	307K	12B
1402/03/23	40,900	38,210	40,980	39,430	1.78	253	906K	36B
1402/03/22	41,300	38,030	41,300	38,740	(0.03)	244	434K	17B
1402/03/21	38,350	38,150	39,880	38,750	0.23	213	602K	23B
1402/03/20	43,550	38,030	43,550	38,660	(5.43)	218	412K	16B
1402/03/17	40,750	39,110	41,490	40,880	(1.61)	262	639K	26B
1402/03/16	41,700	40,210	43,340	41,550	1.05	414	1M	45B
1402/03/13	40,200	40,100	41,560	41,120	5.84	587	1M	62B
1402/03/10	37,490	35,500	39,110	38,850	6.26	467	3M	99B
1402/03/09	36,580	34,550	36,580	36,560	6.93	236	2M	55B
1402/03/08	33,820	33,820	35,480	34,190	1.09	89	150K	5B
1402/03/07	35,130	33,610	35,800	33,820	(6.39)	231	674K	23B
1402/03/06	36,350	35,200	37,410	36,130	(4.34)	182	413K	15B
1402/03/03	38,010	37,010	38,600	37,770	(0.4)	147	152K	6B
1402/03/02	36,990	36,990	38,600	37,920	3.52	254	585K	22B
1402/03/01	36,100	36,020	37,190	36,630	0.71	349	1M	40B
1402/02/31	37,350	35,600	37,800	36,370	2.22	182	738K	27B
1402/02/30	34,800	34,800	36,000	35,580	(1.3)	147	318K	11B
1402/02/27	34,250	34,250	36,480	36,050	(0.08)	240	528K	19B
1402/02/25	38,280	35,110	38,280	36,080	(0.17)	139	173K	6B
1402/02/24	34,170	33,000	36,560	36,140	5.77	274	1M	37B
1402/02/23	34,250	34,140	35,000	34,170	(6.89)	272	712K	24B
1402/02/20	36,730	35,550	36,760	36,700	(0.08)	87	462K	17B
1402/02/17	44,000	40,260	44,000	40,430	(6.61)	510	2M	72B
1402/02/16	44,300	42,500	44,340	43,290	(2.37)	591	1M	62B
1402/02/13	47,460	43,010	47,460	44,340	(0.49)	416	879K	39B
1402/02/12	45,100	42,020	45,770	44,560	2.89	443	1M	57B
1402/02/11	42,990	41,180	44,500	43,310	2.75	470	2M	74B
1402/02/10	41,000	39,680	42,450	42,150	6.22	497	2M	72B
1402/02/09	37,250	37,250	40,440	39,680	2.61	355	1M	44B
1402/02/06	37,560	37,560	39,960	38,670	(0.28)	276	879K	34B
1402/02/05	37,250	37,250	39,780	38,780	1.31	241	944K	37B
1402/02/04	37,990	37,200	39,690	38,280	1.30	297	605K	23B
1402/01/30	38,000	37,000	38,200	37,790	(0.66)	200	379K	14B
1402/01/29	38,800	36,950	38,850	38,040	(0.29)	300	732K	28B
1402/01/28	38,000	37,100	39,000	38,150	(0.1)	271	316K	12B
1402/01/27	38,300	37,520	38,330	38,190	6.59	445	1M	47B
1402/01/26	35,790	34,500	36,080	35,830	6.26	324	1M	42B
1402/01/22	34,670	32,510	34,670	33,720	(1.09)	317	975K	33B
1402/01/21	34,780	32,900	35,790	34,090	(2.85)	320	817K	28B
1402/01/20	34,500	33,780	35,950	35,090	3.54	317	730K	26B
1402/01/19	33,980	32,000	34,500	33,890	5.09	330	956K	32B
1402/01/16	30,900	30,900	33,000	32,250	1.13	283	658K	21B
1402/01/15	34,000	31,140	34,000	31,890	(0.81)	466	1M	34B
1402/01/14	32,200	30,500	32,340	32,150	6.35	552	2M	62B
1402/01/09	29,000	28,980	30,310	30,230	6.71	361	1M	44B
1402/01/08	28,060	27,550	29,200	28,330	1.00	402	1M	32B
1402/01/07	27,260	27,260	28,170	28,050	(0.21)	195	606K	17B
1402/01/06	26,550	26,550	28,900	28,110	(0.25)	137	419K	12B
1402/01/05	29,550	28,020	29,550	28,180	0.28	347	1M	30B
1401/12/28	28,000	27,530	29,000	28,100	1.44	225	425K	12B
1401/12/27	26,210	26,210	27,880	27,700	6.29	235	625K	17B
1401/12/24	26,870	26,040	26,900	26,060	1.88	163	271K	7B
1401/12/23	25,410	25,410	26,340	25,580	(2.92)	246	1M	28B
1401/12/22	26,500	25,760	26,790	26,350	(0.49)	145	290K	8B
1401/12/21	26,780	26,000	26,800	26,480	(1.12)	168	363K	10B
1401/12/20	27,050	26,220	27,270	26,780	(0.48)	264	801K	21B
1401/12/16	27,270	26,410	27,640	26,910	(0.74)	520	2M	60B
1401/12/15	27,400	26,010	28,180	27,110	0.78	839	4M	99B
1401/12/14	27,000	26,290	27,650	26,900	(0.92)	241	372K	10B
1401/12/13	27,800	26,500	27,800	27,150	(0.91)	89	170K	5B
1401/12/10	27,530	27,000	27,750	27,400	(2.18)	116	441K	12B
1401/12/09	26,800	26,800	27,950	28,010	(1.13)	173	230K	6B
1401/12/08	28,330	26,800	28,450	28,330	(1.39)	133	192K	5B
1401/12/07	29,700	27,220	30,530	28,730	0.67	251	333K	10B
1401/12/06	27,320	27,320	28,570	28,540	6.85	271	1M	40B
1401/12/03	26,500	26,090	27,350	26,710	1.79	160	366K	10B
1401/12/02	26,140	24,700	26,380	26,240	6.41	259	2M	41B
1401/12/01	24,050	24,050	25,320	24,660	1.82	102	306K	8B
1401/11/30	24,200	23,750	24,830	24,220	0.17	85	205K	5B
1401/11/26	23,570	23,570	24,780	24,180	0.08	52	74K	2B
1401/11/25	24,360	23,620	24,800	24,160	(0.29)	110	527K	13B
1401/11/24	24,000	23,620	24,430	24,230	(0.86)	119	223K	5B
1401/11/23	24,010	23,550	24,790	24,440	(0.45)	97	233K	6B
1401/11/19	24,850	23,570	24,850	24,550	(0.53)	113	217K	5B
1401/11/18	24,270	24,270	25,300	24,680	(0.52)	144	370K	9B
1401/11/17	24,220	24,220	25,000	24,810	(0.48)	328	293K	7B
1401/11/16	25,000	24,400	26,300	24,930	0.56	192	295K	7B
1401/11/12	25,700	24,340	25,700	24,790	0.04	148	245K	6B
1401/11/11	24,700	24,360	26,040	24,780	1.72	169	459K	11B
1401/11/10	24,040	24,040	25,610	24,360	(5.73)	402	1M	35B
1401/11/09	27,640	25,820	27,640	25,840	(6.92)	271	2M	39B
1401/11/08	27,200	27,100	28,600	27,760	3.85	1,331	3M	89B
1401/11/05	26,470	25,450	27,080	26,730	5.61	758	4M	106B
1401/11/04	24,510	24,500	26,200	25,310	1.04	189	710K	18B
1401/11/03	25,090	24,510	25,730	25,050	0.85	131	336K	8B
1401/11/02	24,500	24,500	25,020	24,840	0.49	128	459K	11B
1401/11/01	25,420	24,500	25,420	24,720	(3.81)	296	2M	38B
1401/10/28	24,560	24,560	26,600	25,700	0.19	80	179K	5B
1401/10/27	25,960	25,050	26,450	25,650	1.62	125	396K	10B
1401/10/26	24,820	24,820	25,900	25,240	2.10	172	383K	10B
1401/10/24	24,600	24,550	25,130	24,720	0.77	131	506K	13B
1401/10/21	24,210	24,200	24,900	24,530	1.07	152	482K	12B
1401/10/20	25,250	24,100	25,250	24,270	0.79	190	441K	11B
1401/10/19	24,390	23,530	24,600	24,080	(0.12)	141	829K	20B
1401/10/18	23,800	23,800	24,550	24,110	0.71	270	392K	10B
1401/10/17	23,900	23,030	24,750	23,940	0.84	110	319K	8B
1401/10/14	23,440	23,420	24,180	23,740	(0.13)	122	598K	14B
1401/10/13	24,670	23,600	24,670	23,770	0.46	100	337K	8B
1401/10/12	23,000	23,000	24,090	23,660	2.16	119	499K	12B
1401/10/11	21,500	21,500	23,300	23,160	1.05	170	1M	28B
1401/10/10	22,100	22,100	23,680	22,920	(3.41)	200	1M	32B
1401/10/07	23,850	23,400	24,410	23,730	1.54	245	880K	21B
1401/10/05	23,250	22,830	23,690	23,370	1.26	273	741K	17B
1401/10/04	22,940	22,030	23,570	23,080	3.73	313	1M	25B
1401/10/03	21,270	21,050	22,340	22,250	6.56	390	4M	82B
1401/09/30	20,540	20,540	21,260	20,880	0.19	108	166K	3B
1401/09/29	20,860	20,520	21,240	20,840	(0.43)	114	710K	15B
1401/09/28	21,180	20,510	21,290	20,930	0.10	140	495K	10B
1401/09/27	20,510	20,510	21,440	20,910	2.30	173	500K	11B
1401/09/26	20,240	20,100	21,360	20,440	0.69	136	268K	6B
1401/09/23	20,250	20,150	20,590	20,300	0.20	95	188K	4B
1401/09/22	20,100	20,010	20,900	20,260	1.10	203	711K	14B
1401/09/21	19,390	19,230	20,550	20,040	4.32	261	914K	18B
1401/09/20	18,900	18,900	19,400	19,210	(0.05)	78	348K	7B
1401/09/19	19,010	18,930	19,550	19,220	(0.31)	90	347K	7B
1401/09/16	19,120	18,980	19,770	19,280	0.36	146	380K	7B
1401/09/15	19,120	18,510	19,400	19,210	(0.72)	93	344K	7B
1401/09/14	19,600	19,150	19,600	19,350	0.26	98	275K	5B
1401/09/13	19,690	19,160	19,690	19,300	0.0	62	97K	2B
1401/09/12	19,240	19,140	19,750	19,300	0.36	86	203K	4B
1401/09/09	19,130	19,130	19,670	19,230	0.10	49	91K	2B
1401/09/08	19,050	19,050	19,440	19,210	0.10	90	116K	2B
1401/09/07	19,030	18,930	19,400	19,190	(0.42)	108	293K	6B
1401/09/06	19,350	18,980	19,400	19,270	(0.1)	76	158K	3B
1401/09/05	19,040	19,000	19,380	19,290	(0.16)	92	307K	6B
1401/09/02	19,030	19,030	19,650	19,320	0.0	69	242K	5B
1401/09/01	19,780	18,930	19,780	19,320	(0.26)	107	417K	8B
1401/08/30	19,150	19,120	19,580	19,370	(0.05)	50	227K	4B
1401/08/29	19,360	19,120	20,180	19,380	0.36	187	353K	7B
1401/08/28	19,230	18,860	20,200	19,310	1.63	172	441K	9B
1401/08/25	18,700	18,700	19,190	19,000	(0.11)	64	121K	2B
1401/08/24	18,700	18,700	19,330	19,020	(0.05)	54	124K	2B
1401/08/23	18,530	18,530	19,300	19,030	(0.37)	81	259K	5B
1401/08/22	19,790	18,850	19,790	19,100	(0.16)	52	117K	2B
1401/08/21	19,300	18,800	19,600	19,130	0.84	151	549K	11B
1401/08/18	18,700	18,510	19,400	18,970	0.69	88	470K	9B
1401/08/17	19,490	18,630	19,920	18,840	(0.89)	109	490K	9B
1401/08/16	19,500	19,100	19,920	19,010	1.01	131	337K	7B
1401/08/15	18,760	18,420	19,440	18,820	0.21	78	175K	3B
1401/08/14	18,800	18,600	19,520	18,780	1.13	119	270K	5B
1401/08/11	18,100	18,100	18,950	18,570	0.54	75	242K	5B
1401/08/10	18,750	18,460	18,950	18,470	0.05	50	80K	1B
1401/08/09	17,820	17,820	18,800	18,460	(0.05)	80	213K	4B
1401/08/08	18,970	17,900	18,970	18,470	0.22	74	329K	6B
1401/08/07	18,580	17,840	18,750	18,430	(1.18)	119	478K	9B
1401/08/04	18,550	17,600	18,880	18,650	(1.11)	72	237K	4B
1401/08/03	18,220	18,210	19,210	18,860	0.05	80	227K	4B
1401/08/02	19,000	18,400	19,000	18,850	(0.26)	58	140K	3B
1401/08/01	18,570	18,570	19,150	18,900	(0.05)	44	65K	1B
1401/07/30	18,550	18,550	19,500	18,910	0.48	97	280K	5B
1401/07/27	18,200	18,120	19,160	18,820	(0.26)	66	197K	4B
1401/07/26	18,180	18,180	19,490	18,870	0.0	46	111K	2B
1401/07/25	18,570	18,500	19,350	18,870	(0.21)	69	280K	5B
1401/07/24	18,600	18,600	18,880	18,910	(0.11)	23	54K	1B
1401/07/23	19,680	18,620	19,740	18,930	0.42	50	155K	3B
1401/07/20	19,680	18,610	19,680	18,850	0.43	57	195K	4B
1401/07/19	18,000	18,000	19,510	18,770	0.81	125	441K	8B
1401/07/18	18,750	18,010	18,750	18,620	(0.16)	59	73K	1B
1401/07/17	18,350	17,850	18,930	18,650	(1.32)	87	319K	6B
1401/07/16	18,330	18,330	18,990	18,900	(0.32)	58	126K	2B
1401/07/12	18,770	18,390	19,180	18,960	(0.89)	71	218K	4B
1401/07/11	18,360	18,320	19,180	19,130	(0.57)	93	155K	3B
1401/07/10	19,400	18,660	19,850	19,240	(4.09)	143	496K	9B
1401/07/09	19,400	19,000	20,000	20,060	(0.64)	60	108K	2B
1401/07/06	20,500	19,760	20,550	20,190	0.0	84	115K	2B
1401/07/04	19,860	19,120	20,320	20,190	(0.49)	89	227K	5B
1401/07/02	20,080	19,110	20,080	20,290	(0.98)	80	149K	3B
1401/06/30	20,470	19,700	20,470	20,490	(1.16)	89	221K	4B
1401/06/29	20,510	19,840	21,120	20,730	(2.58)	130	347K	7B
1401/06/28	20,920	20,550	21,990	21,280	(2.83)	180	753K	16B
1401/06/27	20,920	20,920	22,450	21,900	0.27	196	785K	17B
1401/06/23	21,450	20,990	22,320	21,840	3.95	290	1M	32B
1401/06/22	20,710	19,810	21,540	21,010	4.32	228	1M	26B
1401/06/21	19,530	19,430	20,500	20,140	(0.64)	126	188K	4B
1401/06/20	20,400	19,610	20,400	20,270	(1.65)	138	376K	8B
1401/06/19	20,670	19,800	20,670	20,610	(0.96)	97	300K	6B
1401/06/16	20,840	20,260	21,240	20,810	(0.1)	75	170K	4B
1401/06/15	20,430	20,430	21,300	20,830	(0.24)	119	482K	10B
1401/06/14	20,250	20,250	21,680	20,880	0.19	121	371K	8B
1401/06/13	21,000	20,350	21,380	20,840	(1.79)	202	651K	14B
1401/06/12	21,980	20,600	21,980	21,220	(4.16)	371	1M	28B
1401/06/09	22,610	21,440	23,000	22,140	1.00	345	1M	25B
1401/06/08	22,100	21,190	22,500	21,920	1.39	470	2M	52B
1401/06/07	22,020	20,870	22,500	21,620	(2.48)	829	2M	52B
1401/06/06	22,280	21,550	22,280	22,170	5.47	1,072	4M	97B
1401/06/05	20,000	19,680	21,540	21,020	3.39	772	4M	89B
1401/06/02	20,290	20,120	20,450	20,330	0.44	226	767K	16B
1401/06/01	20,330	19,600	20,500	20,240	(0.1)	251	555K	11B
1401/05/31	20,550	19,500	20,550	20,260	(0.39)	163	247K	5B
1401/05/30	20,760	20,020	20,760	20,340	(0.39)	233	528K	11B
1401/05/29	20,800	20,200	20,800	20,420	3.97	700	1M	29B
1401/05/26	18,160	18,160	20,200	19,640	2.56	469	1M	22B
1401/05/25	19,000	18,710	19,430	19,150	(0.52)	179	1M	19B
1401/05/24	19,700	18,500	19,700	19,250	0.89	206	824K	16B
1401/05/23	18,160	18,160	19,490	19,080	2.91	229	757K	14B
1401/05/22	17,660	17,660	18,910	18,540	3.92	244	2M	28B
1401/05/19	17,900	17,630	18,140	17,840	0.0	37	36K	636M
1401/05/18	17,820	17,720	18,270	17,840	0.06	54	70K	1B
1401/05/15	18,150	17,800	18,200	17,830	0.34	92	203K	4B
1401/05/12	17,700	17,700	18,100	17,770	0.0	81	104K	2B
1401/05/11	17,600	17,380	17,600	17,770	(0.5)	65	209K	4B
1401/05/10	17,570	17,340	18,100	17,860	(0.06)	77	110K	2B
1401/05/09	17,640	17,210	17,900	17,870	(0.17)	63	57K	989M
1401/05/08	18,500	17,560	18,500	17,900	(0.22)	82	200K	4B
1401/05/05	17,000	17,000	18,500	17,940	0.50	94	256K	5B
1401/05/04	17,010	17,010	17,990	17,850	(0.11)	70	153K	3B
1401/05/03	18,140	17,450	18,140	17,870	(0.61)	99	410K	7B
1401/05/02	18,100	17,500	18,120	17,980	(0.61)	116	231K	4B
1401/05/01	18,790	17,870	18,790	18,090	0.11	104	158K	3B
1401/04/29	17,880	17,880	18,590	18,070	0.72	84	227K	4B
1401/04/28	17,820	17,650	18,450	17,940	0.06	68	181K	3B
1401/04/26	17,820	17,300	18,090	17,930	(1.97)	147	435K	8B
1401/04/25	18,270	17,860	18,370	18,290	(0.92)	97	352K	6B
1401/04/22	18,880	18,150	18,880	18,460	3.59	137	653K	12B
1401/04/21	17,660	17,580	18,700	17,820	(4.71)	250	1M	24B
1401/04/20	18,620	18,440	19,220	18,700	(4.64)	236	1M	21B
1401/04/18	19,300	18,680	19,970	19,610	2.99	485	2M	41B
1401/04/15	19,190	18,800	19,260	19,040	4.79	583	1M	26B
1401/04/14	17,060	17,060	18,380	18,170	4.79	252	1M	23B
1401/04/13	16,820	16,820	17,990	17,340	(0.12)	143	329K	6B
1401/04/12	17,580	17,020	17,580	17,360	(0.97)	210	546K	9B
1401/04/11	17,600	17,000	17,600	17,530	(0.96)	122	379K	7B
1401/04/08	17,680	17,350	17,850	17,700	(0.56)	97	329K	6B
1401/04/07	17,620	17,400	18,250	17,800	(0.06)	142	317K	6B
1401/04/06	17,380	17,380	18,200	17,810	(0.06)	119	226K	4B
1401/04/05	17,600	17,500	18,030	17,820	(2.2)	158	643K	11B
1401/04/04	17,920	17,910	18,650	18,220	(0.44)	173	395K	7B
1401/04/01	18,240	17,730	18,990	18,300	0.44	150	287K	5B
1401/03/31	19,520	17,810	19,520	18,220	(3.8)	324	1M	19B
1401/03/30	17,610	17,610	19,080	18,940	5.22	401	2M	29B
1401/03/29	17,760	17,650	18,880	18,000	(0.33)	148	396K	7B
1401/03/28	17,700	17,520	18,420	18,060	(1.53)	130	439K	8B
1401/03/25	18,060	17,900	18,480	18,340	(1.24)	197	352K	6B
1401/03/24	19,000	18,200	19,230	18,570	0.16	213	478K	9B
1401/03/23	18,010	18,010	19,100	18,540	1.31	132	429K	8B
1401/03/22	18,260	17,720	18,900	18,300	0.22	136	355K	7B
1401/03/21	18,750	17,810	18,750	18,260	(3.59)	372	2M	30B
1401/03/18	18,800	18,600	19,340	18,940	2.82	259	1M	20B
1401/03/17	16,910	16,910	18,580	18,420	5.08	355	1M	23B
1401/03/16	17,850	16,930	17,860	17,530	(2.61)	213	631K	11B
1401/03/11	17,390	17,390	18,490	18,000	0.33	131	284K	5B
1401/03/10	17,420	17,420	18,490	17,940	0.62	222	722K	13B
1401/03/09	17,700	17,410	18,700	17,830	(0.34)	293	1M	19B
1401/03/08	18,700	17,750	18,700	17,890	(5.24)	406	927K	17B
1401/03/07	19,160	18,500	19,970	18,880	(3.58)	355	1M	24B
1401/03/04	19,050	19,000	20,100	19,580	2.14	606	2M	40B
1401/03/03	19,250	18,670	20,170	19,170	(3.28)	476	1M	28B
1401/03/02	19,710	19,000	20,210	19,820	(0.05)	377	2M	41B
1401/03/01	19,430	19,430	20,660	19,830	(4.06)	652	2M	47B
1401/02/31	20,700	20,270	20,980	20,670	2.12	342	861K	18B
1401/02/28	20,600	19,510	20,880	20,240	(1.89)	379	567K	11B
1401/02/27	20,490	20,490	21,590	20,630	(5.32)	1,227	4M	88B
1401/02/26	22,990	20,750	22,990	21,790	(0.09)	1,300	4M	98B
1401/02/25	21,870	20,720	21,930	21,810	5.41	1,280	6M	127B
1401/02/24	20,290	19,700	20,730	20,690	5.78	865	5M	100B
1401/02/21	19,500	18,780	19,620	19,560	5.67	564	3M	58B
1401/02/20	18,840	18,840	19,780	18,510	1.15	42	214K	4B
1401/02/17	20,360	19,350	20,500	20,070	(0.4)	1,112	4M	86B
1401/02/12	20,980	19,630	20,980	20,150	(1.37)	564	1M	29B
1401/02/11	20,490	19,900	20,850	20,430	2.15	637	2M	34B
1401/02/10	20,080	19,020	20,550	20,000	(0.7)	708	3M	68B
1401/02/07	20,410	19,620	20,640	20,140	(0.4)	735	2M	48B
1401/02/06	19,600	19,600	20,600	20,220	3.75	761	2M	45B
1401/02/05	19,000	18,870	20,230	19,490	2.04	688	2M	49B
1401/02/04	19,930	18,880	19,930	19,100	(3.05)	819	3M	55B
1401/01/31	20,310	19,560	20,920	19,700	(5.29)	1,286	4M	87B
1401/01/30	21,000	20,200	21,270	20,800	3.07	1,107	3M	65B
1401/01/29	19,980	19,590	20,220	20,180	5.77	701	3M	58B
1401/01/28	19,120	18,810	19,780	19,080	(3.59)	1,192	3M	55B
1401/01/27	20,900	19,330	20,900	19,790	(1.49)	957	2M	33B
1401/01/24	18,800	18,800	20,450	20,090	2.81	785	2M	41B
1401/01/23	20,980	19,160	20,980	19,540	(3.08)	1,340	4M	70B
1401/01/22	19,540	19,540	21,060	20,160	(1.95)	3,793	14M	277B
1401/01/21	21,680	20,390	21,680	20,560	(4.19)	1,788	7M	151B
1401/01/20	22,220	21,110	22,400	21,460	(3.42)	878	2M	50B
1401/01/17	22,690	20,740	22,800	22,220	2.30	1,210	3M	64B
1401/01/16	20,700	20,700	21,910	21,720	4.07	1,473	4M	79B
1401/01/15	21,630	20,590	21,630	20,870	(3.69)	1,005	3M	60B
1401/01/14	22,510	20,820	22,510	21,670	1.07	1,510	4M	81B
1401/01/10	21,440	20,890	21,440	21,440	5.00	270	1M	27B
1401/01/09	20,550	19,670	20,600	20,420	4.08	689	2M	35B
1401/01/08	19,490	19,040	19,710	19,620	4.47	724	2M	43B
1401/01/07	18,210	18,200	19,800	18,780	(1.93)	1,690	5M	92B
1401/01/06	20,020	18,120	20,020	19,150	0.42	1,369	4M	82B
1400/12/28	19,110	18,500	19,110	19,070	4.78	698	3M	65B
1400/12/25	18,210	18,000	18,220	18,200	4.84	265	1M	21B
1400/12/22	17,900	17,520	17,900	17,360	0.17	18	49K	872M
1400/12/21	16,920	16,630	17,380	17,330	4.65	856	4M	66B
1400/12/18	16,200	15,820	16,610	16,560	4.68	548	2M	40B
1400/12/17	15,900	15,050	15,910	15,820	4.35	1,090	3M	55B
1400/12/16	15,160	15,000	15,160	15,160	4.99	391	2M	38B
1400/12/15	13,510	13,510	14,890	14,440	1.76	542	2M	32B
1400/12/14	15,380	13,980	15,380	14,190	(3.54)	507	2M	27B
1400/12/11	14,200	14,200	15,090	14,710	1.94	425	1M	18B
1400/12/09	14,380	14,110	14,450	14,430	4.79	509	2M	32B
1400/12/08	13,270	13,270	14,400	13,770	(1.36)	541	2M	25B
1400/12/07	14,020	13,380	14,020	13,960	4.49	657	3M	38B
1400/12/04	13,020	13,020	13,370	13,360	4.87	416	2M	29B
1400/12/03	12,750	12,520	12,750	12,740	4.86	404	1M	19B
1400/12/02	12,200	12,000	12,220	12,150	4.38	252	1M	14B
1400/12/01	11,400	11,400	12,090	11,640	0.69	246	538K	6B
1400/11/30	11,450	11,340	11,600	11,560	(0.43)	148	389K	4B
1400/11/27	11,720	11,440	11,890	11,610	(0.09)	80	104K	1B
1400/11/25	11,620	11,420	11,710	11,620	(0.09)	108	273K	3B
1400/11/24	11,310	11,260	12,110	11,630	(0.26)	360	2M	26B
1400/11/23	11,410	11,250	11,770	11,660	(0.34)	76	171K	2B
1400/11/20	11,360	11,320	12,000	11,700	(0.34)	136	300K	3B
1400/11/19	11,300	11,300	11,970	11,740	0.09	93	114K	1B
1400/11/18	12,140	11,680	12,150	11,730	(4.56)	272	2M	21B
1400/11/17	11,900	11,800	12,410	12,290	(0.57)	106	248K	3B
1400/11/16	12,740	12,080	12,790	12,360	(0.16)	98	218K	3B
1400/11/13	12,010	12,010	12,660	12,380	0.32	79	265K	3B
1400/11/12	12,230	12,230	12,770	12,340	0.24	84	180K	2B
1400/11/11	12,400	12,400	12,680	12,310	0.41	102	170K	2B
1400/11/10	12,390	12,110	12,700	12,260	0.16	83	124K	2B
1400/11/09	12,110	12,110	12,700	12,240	0.33	88	145K	2B
1400/11/06	12,170	12,140	13,080	12,200	(4.46)	321	2M	27B
1400/11/05	12,420	12,410	12,610	12,770	(2.22)	95	515K	6B
1400/11/04	12,900	12,510	12,900	13,060	(0.76)	99	183K	2B
1400/11/03	13,240	13,120	13,450	13,160	(4.71)	181	1M	16B
1400/11/02	13,920	13,410	14,400	13,810	(0.36)	133	364K	5B
1400/10/29	13,240	13,240	14,300	13,860	0.14	87	136K	2B
1400/10/28	13,410	13,310	13,990	13,840	(1.21)	111	309K	4B
1400/10/27	14,100	13,770	14,200	14,010	(0.07)	112	198K	3B
1400/10/26	14,400	13,650	14,400	14,020	(0.07)	142	274K	4B
1400/10/25	14,110	13,710	14,730	14,030	(2.5)	356	1M	16B
1400/10/22	15,000	14,300	15,030	14,390	(4.39)	310	2M	24B
1400/10/21	15,750	14,710	15,750	15,050	(2.78)	330	1M	20B
1400/10/20	15,750	15,180	15,760	15,480	3.06	442	1M	21B
1400/10/19	14,100	13,810	15,120	15,020	4.31	587	3M	40B
1400/10/18	14,570	13,910	14,570	14,400	(0.35)	92	140K	2B
1400/10/15	14,500	14,060	14,670	14,450	(0.21)	121	259K	4B
1400/10/14	14,980	14,010	15,050	14,480	(0.62)	208	360K	5B
1400/10/13	15,000	14,560	15,000	14,570	0.62	174	489K	7B
1400/10/12	14,200	13,770	14,600	14,480	4.10	365	1M	16B
1400/10/11	14,400	13,540	14,400	13,910	0.58	164	394K	6B
1400/10/08	14,050	13,440	14,050	13,830	(0.65)	139	399K	5B
1400/10/07	14,450	13,730	14,450	13,920	0.07	90	123K	2B
1400/10/06	14,000	13,790	14,300	13,910	0.14	111	204K	3B
1400/10/05	14,190	13,840	14,300	13,890	0.36	165	353K	5B
1400/10/04	13,960	13,620	14,090	13,840	3.13	198	728K	10B
1400/10/01	13,520	13,000	13,920	13,420	0.90	200	454K	6B
1400/09/30	12,840	12,840	13,430	13,300	(0.3)	162	317K	4B
1400/09/29	12,870	12,850	13,580	13,340	(1.19)	190	550K	7B
1400/09/28	13,350	13,060	13,460	13,500	(1.75)	139	452K	6B
1400/09/27	13,680	13,330	14,050	13,740	(0.51)	134	265K	4B
1400/09/24	13,480	13,320	13,840	13,810	(1.36)	130	322K	4B
1400/09/23	13,750	13,350	13,850	14,000	(0.28)	90	88K	1B
1400/09/22	13,930	13,810	14,740	14,040	(3.37)	366	1M	15B
1400/09/21	14,030	13,950	14,400	14,530	(0.89)	124	209K	3B
1400/09/20	14,630	14,630	15,100	14,660	(4.74)	379	1M	18B
1400/09/17	15,580	15,280	16,300	15,390	(4.29)	446	1M	16B
1400/09/16	15,950	15,600	16,370	16,080	0.31	223	459K	7B
1400/09/15	15,340	15,340	16,330	16,030	0.12	205	648K	10B
1400/09/14	15,360	15,360	16,470	16,010	0.57	338	574K	9B
1400/09/13	16,270	15,450	16,360	15,920	(1.18)	364	885K	14B
1400/09/10	15,510	15,510	16,340	16,110	2.61	591	2M	27B
1400/09/09	15,120	14,600	15,970	15,700	3.22	628	2M	27B
1400/09/08	16,040	14,660	16,040	15,210	(1.43)	818	2M	32B
1400/09/07	14,990	14,540	15,490	15,430	4.54	588	3M	41B
1400/09/06	15,270	14,060	15,270	14,760	0.82	497	1M	16B
1400/09/03	14,700	13,930	15,300	14,640	0.0	555	1M	18B
1400/09/02	15,000	14,540	15,000	14,640	(4.31)	496	990K	14B
1400/09/01	15,540	14,610	15,700	15,300	1.73	474	1M	16B
1400/08/30	14,220	14,210	15,240	15,040	3.58	576	2M	33B
1400/08/29	14,770	14,100	14,770	14,520	(2.02)	287	660K	9B
1400/08/26	14,780	14,590	15,000	14,820	1.58	406	1M	17B
1400/08/25	14,560	14,480	15,100	14,590	(4.27)	666	2M	32B
1400/08/24	15,200	15,100	15,800	15,240	(4.09)	320	905K	14B
1400/08/23	15,750	15,280	16,480	15,890	(1.18)	341	774K	12B
1400/08/22	16,480	15,570	16,480	16,080	(0.68)	225	612K	10B
1400/08/19	15,940	15,930	16,490	16,190	(0.25)	331	976K	16B
1400/08/18	16,370	15,930	16,500	16,230	(1.22)	439	738K	12B
1400/08/17	16,760	16,120	16,760	16,430	(1.97)	328	864K	14B
1400/08/16	17,580	16,500	17,580	16,760	(3.46)	486	1M	17B
1400/08/15	16,880	16,600	17,450	17,360	4.45	474	1M	26B
1400/08/12	16,680	16,030	16,980	16,620	1.22	667	1M	19B
1400/08/11	17,170	16,320	17,170	16,420	(4.37)	1,133	2M	37B
1400/08/10	16,520	16,520	17,760	17,170	(0.87)	644	2M	28B
1400/08/09	17,990	16,370	17,990	17,320	1.05	1,422	5M	94B
1400/08/08	16,610	16,550	18,290	17,140	(1.61)	1,697	7M	116B
1400/08/05	17,240	17,240	17,890	17,420	(3.97)	218	651K	11B
1400/08/04	17,380	17,380	17,380	18,140	(0.82)	78	128K	2B
1400/08/03	17,580	17,580	17,580	18,290	(1.14)	65	180K	3B
1400/08/01	18,210	17,850	18,210	18,500	(1.49)	127	250K	4B
1400/07/28	19,000	18,000	19,000	18,780	0.64	444	734K	14B
1400/07/27	19,490	18,310	19,490	18,660	0.05	562	1M	20B
1400/07/26	18,290	18,270	19,670	18,650	(3.02)	603	2M	30B
1400/07/25	19,490	18,800	19,610	19,230	(2.78)	335	543K	10B
1400/07/24	19,010	19,010	20,500	19,780	(0.25)	697	2M	36B
1400/07/21	19,020	19,020	19,020	19,830	(0.95)	63	126K	2B
1400/07/20	20,720	19,480	20,720	20,020	(2.34)	176	377K	7B
1400/07/19	20,800	20,360	21,680	20,500	(4.34)	1,043	2M	51B
1400/07/18	22,290	21,020	22,290	21,430	(3.12)	219	430K	9B
1400/07/17	23,870	21,900	23,870	22,120	(4.03)	760	2M	51B
1400/07/14	23,360	22,630	23,500	23,050	(1.37)	738	2M	37B
1400/07/12	23,860	22,810	24,270	23,370	(2.05)	666	1M	34B
1400/07/11	24,250	23,790	24,790	23,860	(4.71)	680	2M	44B
1400/07/10	24,970	24,100	25,890	25,040	(0.08)	707	2M	48B
1400/07/07	25,700	24,470	25,990	25,060	(2.41)	781	1M	36B
1400/07/06	24,540	24,150	25,830	25,680	4.39	1,289	4M	93B
1400/07/04	24,800	24,200	25,000	24,600	1.53	804	1M	34B
1400/07/03	24,900	23,880	24,900	24,230	0.71	463	728K	18B
1400/06/31	24,690	23,200	24,690	24,060	(1.35)	400	417K	10B
1400/06/30	25,590	24,090	25,990	24,390	(3.79)	557	2M	44B
1400/06/29	24,200	24,200	25,590	25,350	3.98	1,006	2M	54B
1400/06/28	24,400	23,490	25,150	24,380	0.74	457	868K	21B
1400/06/27	24,850	23,210	24,850	24,200	0.50	377	745K	18B
1400/06/24	24,000	23,720	24,880	24,080	(2.86)	528	615K	15B
1400/06/23	25,400	24,380	25,400	24,790	1.77	652	882K	22B
1400/06/22	22,310	22,310	24,550	24,360	4.15	1,080	4M	98B
1400/06/21	24,100	23,350	24,100	23,390	(4.8)	539	1M	34B
1400/06/20	24,480	24,320	26,520	24,570	(3.99)	759	2M	58B
1400/06/17	26,130	25,080	27,130	25,590	(3.03)	1,011	2M	43B
1400/06/16	26,180	25,430	27,260	26,390	(0.9)	1,126	2M	51B
1400/06/15	25,860	25,710	26,840	26,630	4.15	1,680	5M	124B
1400/06/14	25,270	24,640	25,830	25,570	3.94	1,376	4M	109B
1400/06/13	24,580	24,060	24,980	24,600	3.32	816	2M	40B
1400/06/10	22,580	22,580	24,370	23,810	2.50	621	1M	34B
1400/06/09	23,000	22,820	24,590	23,230	(3.29)	875	2M	47B
1400/06/08	24,200	23,980	24,720	24,020	(4.83)	445	2M	51B
1400/06/07	27,070	24,890	27,070	25,240	(3.63)	1,155	3M	64B
1400/06/06	25,040	25,040	26,500	26,190	2.34	732	1M	36B
1400/06/03	25,400	25,000	25,860	25,590	3.31	923	2M	56B
1400/06/02	24,050	24,050	25,140	24,770	3.42	1,157	3M	70B
1400/06/01	24,200	23,600	24,560	23,950	(1.11)	790	2M	49B
1400/05/31	24,920	23,710	24,920	24,220	(1.7)	848	1M	36B
1400/05/24	24,640	24,400	25,060	24,640	0.12	551	1M	26B
1400/05/23	24,780	23,710	25,350	24,610	0.16	979	2M	48B
1400/05/20	24,900	23,910	25,200	24,570	1.40	634	1M	36B
1400/05/19	24,640	23,840	24,640	24,230	2.11	428	543K	13B
1400/05/18	23,120	22,850	24,210	23,730	2.91	860	2M	55B
1400/05/17	23,350	22,720	23,400	23,060	(2.21)	686	1M	33B
1400/05/16	23,700	23,000	24,550	23,580	(2.6)	911	2M	46B
1400/05/13	24,180	23,330	24,650	24,210	2.76	801	2M	42B
1400/05/12	23,240	23,240	24,000	23,560	1.95	619	1M	25B
1400/05/11	23,270	22,310	23,810	23,110	(1.53)	986	2M	39B
1400/05/10	24,000	23,330	24,000	23,470	(4.4)	790	2M	42B
1400/05/09	25,940	24,040	25,940	24,550	(2.96)	1,150	2M	53B
1400/05/06	25,810	23,910	25,810	25,300	2.26	1,116	2M	52B
1400/05/05	25,010	24,560	25,800	24,740	(4.29)	564	2M	42B
1400/05/04	25,010	25,000	26,550	25,850	0.23	1,267	3M	72B
1400/04/28	27,750	25,550	27,750	25,790	(4.09)	1,450	3M	83B
1400/04/27	27,070	26,010	27,070	26,890	4.10	1,218	3M	74B
1400/04/26	25,370	25,070	26,570	25,830	1.81	1,083	2M	63B
1400/04/23	26,600	24,240	26,600	25,370	(0.51)	2,473	6M	161B
1400/04/22	25,500	25,000	25,500	25,500	4.98	1,407	4M	94B
1400/04/21	24,100	23,500	24,420	24,290	4.43	972	4M	94B
1400/04/20	23,220	22,200	23,290	23,260	4.82	616	2M	56B
1400/04/19	21,030	20,940	23,100	22,190	0.68	1,950	4M	89B
1400/04/16	23,150	21,810	23,150	22,040	(3.97)	698	1M	32B
1400/04/15	23,750	22,430	23,750	22,950	(0.95)	665	1M	28B
1400/04/14	23,440	22,460	23,730	23,170	0.26	585	1M	25B
1400/04/13	22,300	22,300	23,820	23,110	(0.73)	338	655K	15B
1400/04/12	24,170	22,800	24,170	23,280	0.17	436	664K	15B
1400/04/09	23,470	22,360	23,470	23,240	3.94	649	1M	32B
1400/04/08	22,180	21,620	22,790	22,360	(0.4)	498	715K	16B
1400/04/07	24,000	22,180	24,000	22,450	(3.02)	691	1M	29B
1400/04/06	22,840	22,300	23,500	23,150	0.87	434	769K	18B
1400/04/05	22,250	22,210	23,400	22,950	0.44	609	1M	25B
1400/04/02	22,500	22,500	23,390	22,850	(1.59)	584	847K	19B
1400/04/01	23,850	22,730	23,950	23,220	(1.9)	773	2M	40B
1400/03/31	23,800	22,510	24,200	23,670	0.04	650	2M	36B
1400/03/30	24,330	22,530	24,330	23,660	2.03	1,045	2M	58B
1400/03/29	23,250	22,650	23,290	23,190	4.51	962	3M	70B
1400/03/26	20,620	20,620	22,700	22,190	2.49	1,138	2M	54B
1400/03/25	21,450	21,190	22,460	21,650	(2.91)	592	985K	21B
1400/03/24	22,110	21,870	23,500	22,300	(3.13)	803	1M	31B
1400/03/23	22,930	21,970	23,570	23,020	0.35	874	1M	33B
1400/03/22	22,550	22,540	23,870	22,940	(3.29)	993	2M	54B
1400/03/19	24,470	23,250	25,000	23,720	(3.06)	1,932	2M	57B
1400/03/18	24,060	24,020	26,100	24,470	(3.2)	1,819	4M	99B
1400/03/17	25,130	25,130	26,400	25,280	(4.42)	2,398	5M	139B
1400/03/12	25,360	25,360	25,360	26,450	(0.9)	33	98K	2B
1400/03/11	25,380	25,380	25,380	26,690	(0.07)	11	8K	193M
1400/03/10	27,290	26,030	27,290	26,710	(2.48)	183	300K	8B
1400/03/09	26,490	26,410	29,000	27,390	(1.44)	2,174	5M	127B
1400/03/08	26,430	26,430	26,430	27,790	(0.11)	16	12K	304M
1400/03/05	26,450	26,450	26,450	27,820	(0.07)	6	8K	218M
1400/03/04	27,880	26,490	27,880	27,840	(0.18)	63	228K	6B
1400/03/01	27,890	27,890	27,890	27,890	(4.97)	13	700K	20B
1400/02/29	27,890	27,890	27,890	29,350	0.0	1	356	10M
1400/02/28	27,900	27,900	27,900	29,350	(0.03)	4	3K	79M
1400/02/27	28,120	28,120	28,120	29,360	(0.81)	15	76K	2B
1400/02/26	29,600	29,600	29,600	29,600	(4.98)	37	729K	22B
1400/02/25	31,150	31,150	31,150	31,150	(4.97)	43	458K	14B
1400/02/22	32,840	31,860	32,840	32,780	(3.19)	178	881K	28B
1400/02/13	34,330	34,330	34,330	35,310	(0.23)	22	106K	4B
1400/02/12	34,340	34,340	34,340	35,390	(0.03)	11	11K	384M
1400/02/11	34,370	34,370	34,370	35,400	(0.08)	12	45K	2B
1400/02/08	34,400	34,400	34,400	35,430	(0.08)	16	37K	1B
1400/02/07	34,520	34,520	34,520	35,460	(0.34)	48	153K	5B
1400/02/06	34,520	34,520	34,520	35,580	0.0	5	735	25M
1400/02/05	34,520	34,520	34,520	35,580	0.0	4	4K	121M
1400/02/04	34,520	34,520	34,520	35,580	0.0	6	5K	174M
1400/02/01	36,020	34,940	36,990	35,580	(4.17)	656	2M	63B
1400/01/30	36,390	36,390	36,390	37,130	0.0	4	2K	62M
1400/01/29	36,460	36,460	36,460	37,130	(0.19)	9	120K	4B
1400/01/28	36,480	36,480	36,480	37,200	(0.05)	16	28K	1B
1400/01/25	36,500	36,500	36,500	37,220	(0.05)	15	27K	973M
1400/01/24	37,050	37,050	37,310	37,240	(1.48)	379	993K	37B
1400/01/23	37,310	37,310	37,310	37,800	(0.71)	80	458K	17B
1400/01/22	37,350	37,350	37,350	38,070	(0.1)	7	72K	3B
1400/01/21	37,410	37,410	37,410	38,110	(0.16)	12	105K	4B
1400/01/18	37,530	37,530	37,530	38,170	(0.31)	29	196K	7B
1400/01/17	37,830	37,810	38,890	38,290	(0.75)	433	546K	21B
1400/01/16	40,000	38,260	40,000	38,580	(1.18)	1,464	2M	84B
1400/01/15	39,460	38,650	40,400	39,040	(0.99)	1,192	2M	71B
1400/01/14	39,900	38,620	40,490	39,430	0.08	1,843	2M	83B
1400/01/11	39,990	38,400	39,990	39,400	4.43	2,786	4M	146B
1400/01/10	36,490	36,490	39,460	37,730	1.34	2,731	5M	197B
1400/01/08	36,500	36,500	36,500	37,230	(0.03)	24	20K	748M
1400/01/07	38,390	36,750	38,390	37,240	(0.69)	533	851K	32B
1399/12/27	36,270	36,270	38,500	37,500	1.32	1,984	3M	114B
1399/12/26	36,790	36,790	38,040	37,010	(1.41)	2,076	4M	130B
1399/12/25	37,540	37,540	37,540	37,540	(1.98)	579	1M	52B
1399/12/24	38,040	38,040	38,040	38,300	(1.31)	278	856K	33B
1399/12/23	38,060	38,060	38,060	38,810	(0.05)	42	41K	2B
1399/12/20	38,270	38,270	38,270	38,830	(0.56)	118	346K	13B
1399/12/19	38,380	38,380	38,380	39,050	(0.28)	134	166K	6B
1399/12/18	39,000	38,980	40,490	39,160	(1.53)	1,540	2M	76B
1399/12/17	39,360	39,340	41,290	39,770	(0.92)	3,232	6M	221B
1399/12/16	40,140	40,140	40,430	40,140	(1.98)	1,076	3M	128B
1399/12/13	40,700	40,430	42,450	40,950	(0.73)	4,661	6M	264B
1399/12/12	41,100	40,100	41,400	41,250	5.61	3,697	5M	196B
1399/12/11	37,010	37,010	39,680	39,060	4.33	3,097	5M	180B
1399/12/10	37,700	36,890	38,950	37,440	(0.53)	3,368	4M	163B
1399/12/09	36,000	36,000	38,240	37,640	3.38	2,715	4M	147B
1399/12/06	34,910	34,900	36,980	36,410	4.36	2,538	5M	171B
1399/12/05	34,010	33,970	36,600	34,890	0.66	5,106	9M	318B
1399/12/04	33,980	33,300	35,720	34,660	2.73	3,691	6M	200B
1399/12/03	32,030	32,030	34,640	33,740	3.24	3,313	7M	235B
1399/12/02	33,130	31,500	33,130	32,680	4.54	2,906	6M	190B
1399/11/29	31,000	30,220	31,400	31,260	5.50	1,600	4M	133B
1399/11/28	31,000	29,510	31,000	29,630	(1.59)	1,538	4M	127B
1399/11/27	30,040	30,040	31,000	30,110	(1.76)	2,057	5M	146B
1399/11/26	31,070	30,370	32,000	30,650	(1.07)	857	2M	76B
1399/11/25	31,000	29,320	31,070	30,980	5.66	1,425	4M	112B
1399/11/21	28,990	28,410	29,820	29,320	3.24	1,568	4M	103B
1399/11/20	28,500	27,330	28,630	28,400	4.14	1,569	4M	118B
1399/11/19	27,330	26,300	27,330	27,270	4.76	1,134	3M	69B
1399/11/18	24,980	24,110	26,400	26,030	3.50	1,040	2M	51B
1399/11/15	26,000	24,170	26,000	25,150	(0.71)	588	906K	23B
1399/11/14	25,200	24,600	26,500	25,330	(2.16)	872	1M	37B
1399/11/13	26,640	25,380	27,100	25,890	(3.07)	707	2M	39B
1399/11/12	27,180	25,200	27,550	26,710	1.44	1,060	2M	55B
1399/11/11	26,750	25,850	26,850	26,330	2.93	719	1M	33B
1399/11/08	25,380	23,780	26,230	25,580	2.36	1,236	2M	59B
1399/11/07	24,420	24,420	26,950	24,990	(2.76)	465	1M	36B
1399/11/06	25,430	25,420	26,750	25,700	(3.93)	817	2M	48B
1399/11/05	29,000	26,420	29,000	26,750	(3.81)	1,257	3M	78B
1399/11/04	27,750	27,470	27,830	27,810	4.90	1,102	3M	89B
1399/11/01	27,970	25,770	27,970	26,510	(2.25)	1,911	5M	138B
1399/10/30	26,460	26,440	28,300	27,120	(2.55)	1,714	4M	110B
1399/10/29	27,680	27,680	28,750	27,830	(4.46)	1,232	4M	121B
1399/10/27	29,330	27,870	30,790	29,130	(0.68)	2,538	7M	208B
1399/10/24	29,000	28,800	29,350	29,330	4.90	2,835	8M	233B
1399/10/23	27,340	27,340	29,900	27,960	(2.82)	4,106	12M	346B
1399/10/22	28,880	27,810	28,880	28,770	4.58	3,053	10M	297B
1399/10/21	27,510	27,510	27,510	27,510	5.00	589	3M	94B
1399/10/20	26,200	25,380	26,200	26,200	4.97	561	3M	67B
1399/10/17	23,090	23,090	25,060	24,960	4.57	973	4M	97B
1399/10/16	24,850	23,010	24,850	23,870	0.46	734	1M	35B
1399/10/15	24,880	23,020	24,890	23,760	0.17	852	2M	58B
1399/10/14	22,000	21,710	23,880	23,720	4.26	995	2M	54B
1399/10/13	23,400	22,340	23,400	22,750	(3.23)	619	2M	34B
1399/10/10	23,630	22,870	23,640	23,510	4.40	1,123	4M	82B
1399/10/09	21,780	20,710	22,870	22,520	3.35	1,024	5M	102B
1399/10/08	23,200	21,770	23,200	21,790	(4.89)	686	3M	59B
1399/10/07	23,270	21,080	23,270	22,910	3.34	1,390	4M	92B
1399/10/06	22,820	22,820	22,820	22,170	1.98	215	925K	21B
1399/10/03	22,180	22,180	22,180	21,740	2.89	156	1M	32B
1399/10/02	21,460	21,450	21,460	21,130	3.38	203	2M	37B
1399/10/01	20,600	20,000	20,820	20,440	3.08	485	2M	36B
1399/09/30	20,590	19,310	20,590	19,830	0.05	461	1M	25B
1399/09/29	18,950	18,950	20,210	19,820	0.05	518	1M	25B
1399/09/26	19,340	19,330	20,990	19,810	(2.61)	812	2M	32B
1399/09/25	20,280	20,280	21,690	20,340	(4.69)	535	2M	46B
1399/09/24	22,450	20,330	22,450	21,340	(0.23)	676	1M	25B
1399/09/23	19,700	19,700	21,740	21,390	3.28	789	2M	47B
1399/09/22	22,080	19,980	22,080	20,710	(1.52)	892	2M	44B
1399/09/19	21,370	21,100	21,370	21,030	3.29	552	2M	37B
1399/09/18	19,160	19,090	21,090	20,360	1.34	935	2M	40B
1399/09/17	21,000	19,500	21,000	20,090	(1.71)	855	2M	37B
1399/09/16	20,840	19,510	20,840	20,440	2.97	1,137	3M	52B
1399/09/15	20,220	20,010	20,220	19,850	3.06	446	2M	32B
1399/09/12	19,570	19,480	19,570	19,260	3.33	363	2M	37B
1399/09/11	18,600	18,500	19,030	18,640	2.81	472	2M	33B
1399/09/10	18,200	17,700	18,310	18,130	3.96	419	2M	41B
1399/09/09	17,450	17,070	17,930	17,440	0.58	580	1M	18B
1399/09/08	16,980	16,980	17,980	17,340	(2.97)	692	2M	41B
1399/09/05	18,400	17,320	18,400	17,870	(1.05)	517	2M	30B
1399/09/04	18,950	17,220	18,950	18,060	0.06	691	2M	30B
1399/09/03	16,760	16,760	18,190	18,050	4.15	799	3M	52B
1399/09/02	16,640	16,600	17,930	17,330	(0.8)	459	1M	23B
1399/09/01	18,200	16,610	18,200	17,470	(0.06)	566	1M	19B
1399/08/28	17,000	16,870	18,200	17,480	(1.52)	997	2M	37B
1399/08/27	17,570	17,570	18,000	17,750	(4.0)	566	2M	38B
1399/08/26	17,670	17,670	17,670	18,490	(0.54)	73	272K	5B
1399/08/25	18,740	17,800	18,740	18,590	(0.75)	249	419K	7B
1399/08/24	18,230	18,230	19,550	18,730	(2.35)	922	2M	28B
1399/08/21	18,260	18,260	18,260	19,180	(0.21)	17	107K	2B
1399/08/20	18,320	18,320	18,320	19,220	(0.31)	50	159K	3B
1399/08/19	18,400	18,400	18,400	19,280	(0.41)	15	213K	4B
1399/08/18	18,400	18,400	18,400	19,360	0.0	3	2K	36M
1399/08/17	18,400	18,400	18,400	19,360	0.0	9	11K	207M
1399/08/14	18,410	18,410	18,410	19,360	(0.05)	9	20K	361M
1399/08/12	18,410	18,410	18,410	19,370	0.0	7	5K	90M
1399/08/11	18,410	18,410	18,410	19,370	0.0	6	3K	52M
1399/08/10	18,420	18,420	18,420	19,370	(0.05)	19	19K	342M
1399/08/07	18,420	18,420	18,420	19,380	0.0	11	7K	132M
1399/08/06	18,440	18,440	18,440	19,380	(0.15)	8	90K	2B
1399/08/05	18,440	18,440	18,440	19,410	0.0	3	870	16M
1399/08/03	18,450	18,450	18,450	19,410	(0.05)	14	28K	518M
1399/07/30	18,680	18,660	19,450	19,420	(1.12)	273	583K	11B
1399/07/29	19,040	19,040	19,080	19,640	(2.0)	161	997K	19B
1399/07/28	19,080	19,080	19,080	20,040	(0.2)	19	110K	2B
1399/07/27	19,280	19,280	19,280	20,080	(1.03)	90	515K	10B
1399/07/23	19,500	19,500	19,500	20,290	(1.12)	182	514K	10B
1399/07/22	19,870	19,610	20,000	20,520	(0.58)	152	268K	5B
1399/07/21	19,910	19,870	20,980	20,640	(1.29)	346	663K	13B
1399/07/20	21,000	20,100	21,780	20,910	(1.13)	901	2M	36B
1399/07/19	20,770	20,400	21,420	21,150	(1.49)	630	1M	22B
1399/07/16	22,840	20,750	22,840	21,470	(1.69)	901	1M	31B
1399/07/15	22,200	21,180	22,230	21,840	3.12	1,010	2M	43B
1399/07/14	19,760	19,760	21,820	21,180	1.88	681	3M	64B
1399/07/13	19,810	19,810	19,810	20,790	(0.29)	19	131K	3B
1399/07/12	19,820	19,820	19,820	20,850	(0.05)	28	23K	449M
1399/07/09	19,820	19,820	19,820	20,860	0.0	10	5K	105M
1399/07/08	19,820	19,820	19,820	20,860	0.0	7	8K	151M
1399/07/06	19,820	19,820	19,820	20,860	0.0	7	3K	60M
1399/07/05	19,930	19,930	19,930	20,860	(0.52)	146	263K	5B
1399/07/02	20,300	20,300	21,000	20,970	(1.83)	354	851K	17B
1399/07/01	20,530	20,530	20,530	21,360	(1.16)	22	526K	11B
1399/06/31	20,530	20,530	20,530	21,610	0.0	7	10K	204M
1399/06/30	20,650	20,650	20,650	21,610	(0.55)	22	258K	5B
1399/06/29	20,870	20,870	21,000	21,730	(1.05)	281	490K	10B
1399/06/26	22,700	21,360	22,880	21,960	(2.31)	635	1M	27B
1399/06/25	22,370	22,370	23,160	22,480	(4.5)	1,283	3M	58B
1399/06/24	22,600	22,600	22,600	23,540	(1.01)	199	435K	10B
1399/06/23	22,610	22,610	22,610	23,780	(0.08)	23	33K	743M
1399/06/22	22,690	22,690	22,690	23,800	(0.34)	84	143K	3B
1399/06/19	22,730	22,730	22,730	23,880	(0.17)	40	71K	2B
1399/06/18	22,740	22,740	22,740	23,920	(0.04)	6	25K	564M
1399/06/17	22,770	22,770	22,770	23,930	(0.13)	20	47K	1B
1399/06/16	22,800	22,800	22,800	23,960	(0.17)	61	61K	1B
1399/06/15	22,850	22,850	22,850	24,000	(0.21)	42	88K	2B
1399/06/12	22,880	22,880	22,880	24,050	(0.12)	19	48K	1B
1399/06/11	23,000	23,000	23,000	24,080	(0.54)	112	220K	5B
1399/06/10	24,550	23,210	24,550	24,210	(0.9)	288	409K	10B
1399/06/05	23,500	23,500	25,120	24,430	(1.13)	1,186	2M	41B
1399/06/04	24,350	24,350	26,000	24,710	(3.59)	928	2M	37B
1399/06/03	24,450	24,450	24,450	25,630	(0.39)	86	151K	4B
1399/06/02	24,460	24,460	24,460	25,730	(0.04)	37	17K	425M
1399/06/01	24,700	24,570	25,900	25,740	(0.46)	201	198K	5B
1399/05/29	26,260	24,700	26,260	25,860	(0.54)	233	231K	6B
1399/05/28	25,250	24,900	26,900	26,000	(0.8)	1,176	1M	35B
1399/05/27	27,370	25,000	27,370	26,210	0.54	1,013	1M	32B
1399/05/26	26,900	25,060	26,920	26,070	1.68	1,307	1M	33B
1399/05/25	26,050	23,800	26,050	25,640	3.35	1,539	3M	66B
1399/05/22	25,340	25,320	25,340	24,810	2.78	462	1M	28B
1399/05/21	23,490	23,490	25,000	24,140	(2.35)	1,096	1M	32B
1399/05/20	26,590	24,630	26,590	24,720	(4.63)	978	2M	55B
1399/05/19	27,050	25,000	27,050	25,920	0.50	1,113	2M	44B
1399/05/15	25,100	25,000	26,530	25,790	2.06	1,218	2M	39B
1399/05/14	24,520	24,500	25,800	25,270	(1.79)	1,501	2M	53B
1399/05/13	26,040	25,000	26,040	25,730	(1.94)	872	1M	30B
1399/05/12	27,800	25,500	27,800	26,240	(1.46)	1,536	2M	59B
1399/05/11	27,270	26,700	27,280	26,630	2.46	849	1M	29B
1399/05/08	25,020	25,020	27,290	25,990	(1.03)	1,635	2M	51B
1399/05/07	25,500	24,510	27,000	26,260	2.10	1,722	2M	60B
1399/05/06	25,610	25,610	26,200	25,720	(4.56)	1,982	3M	82B
1399/05/05	27,660	26,310	27,990	26,950	(2.57)	1,644	2M	57B
1399/05/04	27,610	27,610	28,500	27,660	(4.82)	3,382	6M	165B
1399/05/01	28,120	28,120	28,120	29,060	(1.79)	563	648K	18B
1399/04/31	30,950	29,360	30,950	29,590	(4.24)	1,803	3M	90B
1399/04/30	31,250	29,980	31,250	30,900	3.80	2,530	4M	114B
1399/04/29	29,980	29,980	29,980	29,770	4.24	507	2M	45B
1399/04/28	29,470	29,470	29,470	28,560	1.75	314	629K	19B
1399/04/25	26,560	26,560	29,340	28,070	0.43	3,933	8M	230B
1399/04/24	27,250	27,250	27,250	27,950	(2.55)	769	854K	23B
1399/04/23	28,510	28,400	28,600	28,680	(4.05)	1,125	1M	40B
1399/04/22	28,000	28,000	30,710	29,890	2.19	4,022	6M	188B
1399/04/21	28,480	28,480	28,480	29,250	(2.4)	571	802K	23B
1399/04/18	29,340	29,340	29,340	29,970	(2.95)	775	833K	24B
1399/04/17	31,500	30,710	31,900	30,880	(4.46)	1,809	3M	81B
1399/04/16	31,710	31,710	34,080	32,320	(3.15)	7,859	15M	479B
1399/04/15	33,270	33,270	34,400	33,370	(4.71)	1,701	4M	136B
1399/04/14	33,840	33,840	33,840	35,020	(1.68)	531	474K	16B
1399/04/11	37,000	35,150	37,980	35,620	3.19	1,702	3M	101B
1399/04/10	32,490	32,490	35,870	34,520	1.02	2,330	6M	217B
1399/04/09	33,630	33,630	33,630	34,170	(3.47)	624	1M	34B
1399/04/08	37,660	34,080	37,660	35,400	(1.31)	3,481	9M	308B
1399/04/07	35,870	35,800	35,870	35,870	4.98	1,298	3M	107B
1399/04/04	33,890	32,000	34,450	34,170	4.15	1,509	4M	125B
1399/04/03	32,830	32,380	32,830	32,810	4.92	1,185	2M	63B
1399/04/02	32,140	32,140	32,140	31,270	2.16	576	738K	24B
1399/04/01	30,780	28,340	31,320	30,610	2.61	2,942	7M	211B
1399/03/31	30,700	30,700	30,700	29,830	2.02	215	693K	21B
1399/03/27	30,290	30,290	30,290	29,240	1.35	178	491K	15B
1399/03/26	29,950	29,950	29,950	28,850	1.12	166	408K	12B
1399/03/25	29,540	29,540	29,540	28,530	1.39	175	502K	15B
1399/03/24	29,160	29,160	29,160	28,140	1.33	188	482K	14B
1399/03/21	28,838	28,838	28,838	27,772	1.12	171	447K	13B
1399/03/20	28,463	28,463	28,463	27,465	1.32	273	527K	15B
1399/03/19	26,891	26,891	27,834	27,108	2.26	666	911K	25B
1399/03/18	26,891	26,891	26,891	26,509	3.51	421	1M	38B
1399/03/17	26,292	26,292	26,292	25,611	2.28	286	910K	24B
1399/03/13	25,884	25,884	25,884	25,040	1.57	195	697K	18B
1399/03/12	25,369	25,369	25,369	24,652	2.03	515	900K	23B
1399/03/11	24,221	23,400	24,221	24,161	4.74	1,188	3M	74B
1399/03/10	23,693	23,693	23,693	23,068	2.23	464	989K	23B
1399/03/07	22,187	21,500	23,058	22,565	2.76	901	2M	35B
1399/03/06	22,408	20,520	22,408	21,960	2.80	1,998	4M	90B
1399/03/03	22,068	22,068	22,068	21,341	1.54	557	732K	16B
1399/02/31	21,119	20,302	21,119	21,018	4.49	1,409	3M	54B
1399/02/30	20,203	20,199	20,203	20,114	4.54	1,169	2M	48B
1399/02/29	19,434	19,052	19,434	19,241	3.95	915	2M	40B
1399/02/28	17,931	17,931	19,250	18,509	(1.93)	920	2M	29B
1399/02/27	20,239	18,321	20,239	18,874	(2.13)	973	2M	35B
1399/02/24	18,864	18,864	20,500	19,285	(2.88)	1,262	2M	45B
1399/02/23	19,700	19,098	19,729	19,856	(1.23)	380	741K	14B
1399/02/22	21,620	19,562	21,620	20,103	(2.37)	2,247	5M	96B
1399/02/21	20,933	20,933	20,933	20,591	3.28	812	2M	35B
1399/02/20	20,544	20,544	20,544	19,937	1.90	517	970K	20B
1399/02/17	19,707	19,000	19,709	19,566	4.24	1,785	4M	69B
1399/02/16	18,000	18,000	18,900	18,771	6.79	682	2M	40B
1399/02/09	19,800	18,051	19,800	18,678	(1.53)	2,262	5M	91B
1399/02/08	19,197	18,000	19,355	18,968	2.90	1,599	5M	99B
1399/02/07	18,757	17,850	18,757	18,434	3.19	2,611	7M	134B
1399/02/06	18,375	18,375	18,375	17,864	2.08	393	1M	22B
1399/02/03	18,128	18,128	18,128	17,500	1.36	207	874K	16B
1399/02/02	17,948	17,948	17,948	17,265	1.00	216	645K	12B
1399/02/01	17,721	17,721	17,721	17,094	1.28	259	822K	15B
1399/01/31	16,884	16,202	16,884	16,878	4.96	1,076	6M	103B
1399/01/30	16,339	16,200	16,340	16,080	3.33	965	2M	36B
1399/01/27	15,023	15,023	15,990	15,562	0.63	1,658	5M	79B
1399/01/26	14,933	14,933	16,180	15,464	(1.61)	1,215	2M	35B
1399/01/25	15,590	15,272	16,199	15,717	1.42	1,580	3M	53B
1399/01/24	15,460	15,300	16,050	15,497	(3.78)	3,236	8M	128B
1399/01/23	17,505	15,839	17,505	16,105	(3.4)	1,708	5M	80B
1399/01/20	17,281	17,281	17,281	16,672	1.29	323	840K	15B
1399/01/19	17,081	17,081	17,081	16,459	1.17	338	760K	13B
1399/01/18	16,614	16,614	16,614	16,268	2.81	561	2M	30B
1399/01/17	16,394	16,394	16,394	15,823	1.34	258	866K	14B
1399/01/16	16,216	16,216	16,216	15,614	1.10	207	711K	12B
1399/01/11	15,868	15,500	15,868	15,444	2.19	597	2M	26B
1399/01/10	15,201	15,120	15,201	15,113	4.39	589	3M	47B
1399/01/09	15,043	15,043	15,043	14,478	1.05	200	737K	11B
1399/01/06	13,995	13,890	14,580	14,327	3.18	921	3M	42B
1399/01/05	14,580	13,203	14,580	13,886	(0.06)	922	1M	19B
1398/12/28	13,908	13,700	14,248	13,894	1.71	935	2M	26B
1398/12/27	14,390	13,080	14,390	13,661	(0.78)	895	2M	28B
1398/12/26	12,881	12,881	14,119	13,768	2.39	1,326	2M	35B
1398/12/25	13,414	13,414	13,550	13,447	(4.77)	854	3M	45B
1398/12/24	14,829	13,449	14,829	14,120	(0.25)	507	1M	19B
1398/12/21	13,630	13,630	14,177	14,156	4.84	1,358	5M	71B
1398/12/20	13,293	13,293	14,300	13,502	(3.5)	1,099	4M	50B
1398/12/19	14,231	13,497	14,231	13,992	(1.51)	395	2M	21B
1398/12/17	14,580	13,211	14,580	14,207	2.31	1,891	7M	100B
1398/12/14	14,231	14,231	14,231	13,886	2.45	330	2M	27B
1398/12/13	13,833	13,833	13,833	13,554	2.88	382	2M	31B
1398/12/12	13,602	13,602	13,602	13,175	1.70	316	1M	18B
1398/12/11	12,333	12,333	13,062	12,955	4.14	944	3M	36B
1398/12/10	12,349	12,349	12,990	12,440	(4.29)	1,451	4M	50B
1398/12/07	13,400	12,500	13,400	12,998	0.65	1,509	3M	36B
1398/12/06	13,100	12,500	13,350	12,914	1.41	2,136	4M	51B
1398/12/05	12,864	12,311	12,874	12,735	3.87	1,844	5M	62B
1398/12/04	12,266	12,000	12,272	12,261	4.90	831	3M	37B
1398/12/03	10,811	10,811	11,938	11,688	2.71	1,244	3M	36B
1398/11/30	11,500	11,230	11,500	11,380	2.63	900	1M	12B
1398/11/29	11,000	10,870	11,442	11,088	(3.09)	1,171	2M	23B
1398/11/28	11,830	11,250	12,000	11,442	(3.21)	1,038	2M	21B
1398/11/27	11,556	11,556	12,000	11,822	2.30	1,011	2M	20B
1398/11/26	12,030	11,340	12,040	11,556	0.06	861	2M	21B
1398/11/23	11,300	11,300	11,618	11,549	3.18	962	2M	17B
1398/11/21	11,600	11,109	11,600	11,193	(4.28)	1,087	2M	26B
1398/11/20	12,000	11,500	12,000	11,693	(0.62)	1,098	2M	21B
1398/11/19	11,225	11,225	12,000	11,766	2.46	1,345	3M	34B
1398/11/16	11,155	11,155	12,000	11,484	(1.91)	1,126	2M	22B
1398/11/15	12,243	11,480	12,243	11,708	(2.9)	1,057	2M	24B
1398/11/14	12,200	11,882	12,205	12,058	3.20	1,283	3M	36B
1398/11/13	11,756	11,300	12,000	11,684	(0.62)	1,767	4M	47B
1398/11/12	12,000	11,538	12,150	11,757	(3.19)	2,069	4M	47B
1398/11/08	12,210	11,700	12,385	12,144	(1.28)	1,403	4M	49B
1398/11/07	12,130	12,112	12,589	12,302	(3.38)	1,069	2M	30B
1398/11/06	13,135	12,214	13,135	12,733	1.78	1,710	4M	50B
1398/11/05	12,645	12,200	12,645	12,510	3.88	1,908	5M	60B
1398/11/02	11,999	11,701	12,068	12,043	4.78	1,193	5M	60B
1398/11/01	11,000	11,000	11,545	11,494	4.53	1,507	7M	77B
1398/10/30	10,900	10,800	11,372	10,996	(1.7)	1,016	2M	26B
1398/10/29	11,460	10,811	11,460	11,186	(0.46)	1,013	2M	28B
1398/10/28	11,247	11,000	11,307	11,238	4.36	1,166	3M	37B
1398/10/25	10,699	10,269	10,986	10,769	1.89	716	2M	21B
1398/10/24	11,190	10,188	11,190	10,569	(1.45)	895	3M	30B
1398/10/23	10,850	10,390	10,860	10,724	3.68	736	2M	26B
1398/10/22	10,364	10,000	10,364	10,343	4.78	591	2M	22B
1398/10/21	9,871	9,871	9,871	9,871	1.99	392	2M	22B
1398/10/18	9,678	9,678	9,678	9,678	(1.99)	112	585K	6B
1398/10/17	9,734	9,725	10,500	9,875	(3.53)	492	1M	12B
1398/10/15	10,180	10,180	10,700	10,236	(4.47)	802	4M	41B
1398/10/14	10,715	10,715	10,715	10,715	(4.99)	108	310K	3B
1398/10/11	10,635	10,635	11,470	11,278	1.65	2,181	7M	75B
1398/10/10	11,650	10,849	11,650	11,095	(2.85)	1,813	4M	44B
1398/10/09	11,500	10,997	11,517	11,420	4.11	2,206	6M	70B
1398/10/08	11,049	10,540	11,111	10,969	3.66	1,908	5M	52B
1398/10/07	10,589	10,352	10,598	10,582	4.83	684	2M	19B
1398/10/04	10,436	9,860	10,436	10,094	(2.67)	1,306	3M	26B
1398/10/03	10,721	10,045	10,800	10,371	(1.91)	875	2M	19B
1398/10/02	10,723	10,260	11,090	10,573	(2.09)	1,134	3M	29B
1398/10/01	10,380	10,380	11,096	10,799	1.27	964	2M	21B
1398/09/30	11,090	10,539	11,090	10,664	(3.87)	1,449	4M	38B
1398/09/27	11,599	10,889	11,599	11,093	(2.15)	1,148	3M	30B
1398/09/26	11,227	11,004	11,357	11,337	4.81	1,581	5M	57B
1398/09/25	10,990	10,297	10,999	10,817	(0.18)	1,325	4M	40B
1398/09/24	11,000	10,690	11,469	10,837	(3.69)	1,647	4M	44B
1398/09/23	11,277	10,770	11,606	11,252	1.50	912	2M	22B
1398/09/20	11,250	10,801	11,500	11,086	(2.16)	703	2M	20B
1398/09/19	12,100	11,250	12,100	11,331	(4.32)	1,787	5M	56B
1398/09/18	12,300	11,560	12,300	11,842	(0.92)	727	2M	27B
1398/09/17	11,500	11,237	12,319	11,952	1.05	1,345	5M	62B
1398/09/16	12,291	11,211	12,291	11,828	0.42	905	2M	26B
1398/09/13	11,790	11,422	11,870	11,779	4.19	1,166	4M	46B
1398/09/12	10,398	10,335	11,421	11,305	3.93	1,062	6M	65B
1398/09/11	11,249	10,405	11,249	10,878	0.16	958	4M	43B
1398/09/10	10,599	10,389	10,899	10,861	4.63	1,048	6M	71B
1398/09/09	10,368	10,250	10,388	10,380	4.91	780	4M	40B
1398/09/06	10,250	9,772	10,399	9,894	(3.81)	1,223	5M	46B
1398/09/05	10,755	10,247	10,880	10,286	(4.64)	713	3M	30B
1398/09/04	10,980	10,510	10,987	10,786	2.66	739	3M	30B
1398/09/03	10,129	10,030	10,669	10,507	3.41	990	4M	46B
1398/09/02	10,250	9,600	10,390	10,161	2.65	515	2M	17B
1398/08/29	10,090	9,400	10,092	9,899	2.96	751	3M	32B
1398/08/28	9,500	9,210	9,951	9,614	1.43	1,019	5M	43B
1398/08/27	9,478	9,478	9,478	9,478	(4.99)	74	498K	5B
1398/08/26	9,637	9,637	9,637	9,976	(1.66)	35	66K	638M
1398/08/25	10,539	9,710	10,539	10,144	1.00	810	3M	27B
1398/08/22	10,000	9,750	10,064	10,044	4.79	1,055	4M	43B
1398/08/21	9,499	9,250	9,679	9,585	3.97	778	4M	35B
1398/08/20	9,450	8,806	9,670	9,219	(0.54)	1,342	7M	69B
1398/08/19	9,488	8,654	9,489	9,269	2.56	1,833	9M	82B
1398/08/18	8,950	8,910	9,053	9,038	4.82	242	1M	11B
1398/08/14	8,260	8,200	8,647	8,622	4.69	1,148	6M	54B
1398/08/13	8,450	7,800	8,450	8,236	0.44	627	2M	18B
1398/08/12	8,010	7,570	8,343	8,200	3.20	702	3M	27B
1398/08/11	8,199	7,513	8,199	7,946	0.48	509	2M	15B
1398/08/08	7,900	7,800	7,922	7,908	4.81	355	1M	12B
1398/08/06	7,126	7,126	7,870	7,545	0.59	977	6M	42B
1398/08/04	7,203	7,203	7,203	7,501	(1.07)	37	43K	307M
1398/08/01	7,277	7,277	7,277	7,582	(1.01)	45	40K	292M
1398/07/30	7,610	7,610	7,999	7,659	(4.38)	548	3M	22B
1398/07/29	7,736	7,736	7,736	8,010	(1.63)	21	65K	504M
1398/07/28	7,800	7,800	7,800	8,143	(0.82)	11	33K	256M
1398/07/24	7,905	7,905	7,905	8,210	(1.33)	26	53K	421M
1398/07/23	8,237	7,911	8,383	8,321	(0.07)	176	1M	10B
1398/07/22	8,459	8,037	8,649	8,327	(1.56)	399	3M	26B
1398/07/21	8,835	8,341	8,840	8,459	(3.66)	699	4M	31B
1398/07/20	8,610	8,426	8,873	8,780	3.89	846	5M	47B
1398/07/17	8,452	8,170	8,706	8,451	1.91	860	4M	30B
1398/07/16	7,989	7,989	8,346	8,293	4.33	1,535	12M	100B
1398/07/15	7,999	7,750	8,089	7,949	0.84	588	4M	28B
1398/07/14	8,288	7,778	8,288	7,883	(3.71)	529	3M	27B
1398/07/13	8,400	7,770	8,400	8,187	0.13	669	2M	18B
1398/07/10	7,900	7,885	8,544	8,176	(1.49)	592	3M	29B
1398/07/09	8,610	7,796	8,616	8,300	1.15	1,141	5M	40B
1398/07/08	7,900	7,712	8,400	8,206	1.31	700	4M	29B
1398/07/07	8,397	7,700	8,397	8,100	1.11	462	2M	16B
1398/07/06	7,846	7,846	8,017	8,011	4.91	752	5M	40B
1398/07/03	7,452	7,225	7,794	7,636	2.87	626	3M	21B
1398/07/02	7,783	7,123	7,783	7,423	(0.67)	323	1M	7B
1398/07/01	7,393	7,220	7,505	7,473	4.55	627	3M	25B
1398/06/31	7,041	6,901	7,340	7,148	0.86	704	3M	19B
1398/06/30	7,046	7,046	7,416	7,087	(4.44)	548	2M	16B
1398/06/27	7,416	7,416	7,416	7,416	(5.0)	102	835K	6B
1398/06/26	8,085	7,681	8,085	7,806	1.38	230	1M	11B
1398/06/23	7,700	7,700	7,700	7,700	4.44	32	464K	4B
1398/06/20	7,300	7,000	7,445	7,373	3.98	508	3M	19B
1398/06/17	7,239	6,700	7,258	7,091	2.57	797	4M	27B
1398/06/16	6,612	6,612	6,941	6,913	4.57	465	3M	21B
1398/06/13	6,636	6,505	6,637	6,611	4.59	423	2M	14B
1398/06/12	6,101	6,101	6,340	6,321	4.67	494	2M	13B
1398/06/11	6,265	5,974	6,268	6,039	(3.96)	509	2M	14B
1398/06/10	6,044	5,812	6,340	6,288	4.12	632	3M	19B
1398/06/09	5,849	5,564	6,148	6,039	3.13	457	3M	15B
1398/06/06	5,930	5,610	5,990	5,856	(0.8)	439	2M	12B
1398/06/05	5,917	5,800	5,917	5,903	4.74	665	3M	20B
1398/06/04	5,450	5,450	5,651	5,636	4.72	178	1M	8B
1398/06/03	5,470	5,078	5,487	5,382	2.99	433	2M	9B
1398/06/02	5,005	5,005	5,238	5,226	4.75	273	1M	7B
1398/05/30	5,005	4,950	5,035	4,989	1.09	208	437K	2B
1398/05/28	4,906	4,813	5,079	4,935	(0.34)	153	293K	1B
1398/05/27	5,089	4,900	5,089	4,952	(1.71)	157	437K	2B
1398/05/26	5,149	4,981	5,149	5,038	0.0	174	341K	2B
1398/05/23	5,160	4,902	5,160	5,038	(2.31)	174	462K	2B
1398/05/22	5,118	5,090	5,200	5,157	3.24	198	455K	2B
1398/05/20	4,893	4,723	5,028	4,995	4.30	291	841K	4B
1398/05/19	4,797	4,684	4,894	4,789	(0.17)	138	283K	1B
1398/05/16	4,894	4,700	4,894	4,797	0.0	103	165K	792M
1398/05/15	4,795	4,757	4,860	4,797	1.67	124	224K	1B
1398/05/14	4,900	4,682	4,940	4,718	(2.42)	145	326K	2B
1398/05/13	5,090	4,731	5,090	4,835	(2.2)	111	174K	840M
1398/05/12	4,889	4,800	5,010	4,944	1.85	115	245K	1B
1398/05/09	4,947	4,701	4,947	4,854	1.36	107	153K	744M
1398/05/08	4,890	4,586	4,890	4,789	1.46	90	162K	780M
1398/05/07	4,930	4,580	4,930	4,720	(0.86)	102	122K	574M
1398/05/06	4,895	4,601	4,899	4,761	1.82	139	390K	2B
1398/05/05	4,798	4,600	4,798	4,676	1.70	131	230K	1B
1398/05/02	4,700	4,557	4,700	4,598	(4.13)	253	849K	4B
1398/05/01	5,149	4,787	5,149	4,796	(4.8)	291	1M	6B
1398/04/31	5,238	4,950	5,238	5,038	0.10	112	194K	976M
1398/04/30	4,990	4,850	5,083	5,033	3.97	197	305K	2B
1398/04/29	5,049	4,700	5,049	4,841	0.50	101	181K	874M
1398/04/26	4,670	4,670	4,999	4,817	(1.93)	157	295K	1B
1398/04/25	5,201	4,867	5,201	4,912	(4.12)	131	266K	1B
1398/04/24	5,189	5,005	5,190	5,123	1.69	198	456K	2B
1398/04/23	5,150	4,952	5,150	5,038	(3.25)	381	864K	4B
1398/04/22	5,400	5,078	5,440	5,207	(1.98)	143	200K	1B
1398/04/18	5,444	5,150	5,444	5,312	(0.84)	104	205K	1B
1398/04/17	5,302	5,161	5,495	5,357	1.98	264	1M	6B
1398/04/16	5,287	5,150	5,399	5,253	1.76	126	286K	2B
1398/04/15	5,333	5,078	5,400	5,162	(3.42)	236	720K	4B
1398/04/12	5,449	5,195	5,449	5,345	1.15	255	1M	6B
1398/04/11	5,200	5,113	5,450	5,284	0.48	181	649K	3B
1398/04/10	5,548	5,190	5,548	5,259	(3.73)	242	595K	3B
1398/04/09	5,469	5,350	5,469	5,463	4.88	276	1M	7B
1398/04/05	5,190	5,050	5,259	5,209	2.48	379	1M	6B
1398/04/04	5,032	4,970	5,149	5,083	1.32	200	611K	3B
1398/04/03	5,000	4,907	5,103	5,017	0.24	255	921K	5B
1398/04/02	4,971	4,959	5,109	5,005	0.42	184	455K	2B
1398/04/01	4,971	4,950	5,100	4,984	(0.58)	134	340K	2B
1398/03/29	5,064	4,980	5,100	5,013	(2.47)	320	972K	5B
1398/03/28	5,250	5,060	5,281	5,140	(0.79)	355	1M	5B
1398/03/27	5,155	5,050	5,241	5,181	1.33	317	1M	5B
1398/03/26	5,054	4,736	5,155	5,113	4.13	424	2M	10B
1398/03/25	4,990	4,808	5,050	4,910	(2.5)	127	477K	2B
1398/03/22	5,150	4,980	5,150	5,036	0.68	208	656K	3B
1398/03/21	5,098	4,860	5,098	5,002	(1.88)	235	596K	3B
1398/03/20	5,231	4,940	5,231	5,098	2.33	261	772K	4B
1398/03/19	4,997	4,870	5,062	4,982	3.34	423	2M	9B
1398/03/18	4,700	4,655	4,888	4,821	3.10	225	739K	4B
1398/03/13	4,754	4,506	4,840	4,676	(0.11)	144	355K	2B
1398/03/12	4,697	4,600	4,740	4,681	3.38	143	519K	2B
1398/03/11	4,750	4,487	4,750	4,528	(4.13)	157	546K	2B
1398/03/08	4,761	4,566	4,761	4,723	4.15	386	2M	10B
1398/03/07	4,564	4,564	4,564	4,535	4.32	27	173K	791M
1398/03/05	4,347	4,347	4,347	4,347	5.00	14	89K	388M
1398/02/23	4,402	4,402	4,677	4,521	(0.33)	178	642K	3B
1398/02/22	4,571	4,468	4,798	4,536	(3.55)	157	647K	3B
1398/02/21	4,700	4,502	4,750	4,703	3.96	201	1M	5B
1398/02/18	4,390	4,380	4,750	4,524	(0.55)	226	770K	3B
1398/02/17	4,600	4,542	4,847	4,549	(4.85)	73	386K	2B
1398/02/16	4,900	4,668	4,999	4,781	(2.69)	318	2M	10B
1398/02/15	5,001	4,751	5,010	4,913	(1.23)	390	2M	11B
1398/02/14	4,900	4,899	5,010	4,974	2.92	518	3M	13B
1398/02/11	4,800	4,701	4,918	4,833	0.65	277	2M	7B
1398/02/10	4,825	4,651	4,990	4,802	(1.03)	229	808K	4B
1398/02/09	4,877	4,800	4,890	4,852	1.68	151	641K	3B
1398/02/08	4,600	4,600	4,879	4,772	1.86	300	2M	8B
1398/02/07	4,735	4,590	4,874	4,685	(1.08)	191	651K	3B
1398/02/04	4,700	4,696	4,838	4,736	0.21	152	543K	3B
1398/02/03	4,830	4,700	4,868	4,726	(4.47)	239	1M	6B
1398/02/02	5,170	4,896	5,200	4,947	(4.0)	255	803K	4B
1398/01/31	5,119	5,082	5,210	5,153	3.37	213	785K	4B
1398/01/28	4,900	4,900	5,220	4,985	(3.34)	506	3M	16B
1398/01/27	5,396	5,127	5,396	5,157	(9.21)	198	782K	4B
1398/01/24	5,880	5,879	5,880	5,680	1.43	16	57K	335M
1398/01/21	5,605	5,560	5,605	5,600	4.89	153	482K	3B
1398/01/20	5,300	5,200	5,360	5,339	4.58	223	1M	7B
1398/01/19	5,050	4,681	5,172	5,105	3.63	464	4M	19B
1398/01/18	4,900	4,818	4,931	4,926	4.88	283	2M	9B
1398/01/17	4,590	4,510	4,705	4,697	4.82	250	2M	11B
1398/01/11	4,640	4,350	4,710	4,481	(0.31)	247	1M	5B
1398/01/10	4,438	4,429	4,500	4,495	4.88	210	997K	4B
1398/01/07	4,230	4,105	4,309	4,286	4.43	303	2M	10B
1398/01/06	4,030	4,030	4,175	4,104	3.19	202	1M	4B
1398/01/05	3,940	3,872	4,035	3,977	2.21	69	207K	824M
1397/12/28	4,047	3,757	4,049	3,891	(1.59)	122	554K	2B
1397/12/27	4,026	3,900	4,078	3,954	(3.02)	156	512K	2B
1397/12/26	4,050	3,930	4,112	4,077	4.08	265	2M	7B
1397/12/25	3,810	3,809	3,924	3,917	4.79	187	2M	6B
1397/12/22	3,746	3,690	3,798	3,738	(0.21)	123	508K	2B
1397/12/21	3,560	3,560	3,786	3,746	3.88	186	1M	4B
1397/12/20	3,545	3,545	3,669	3,606	1.12	87	208K	750M
1397/12/19	3,526	3,526	3,635	3,566	(0.14)	52	214K	763M
1397/12/18	3,602	3,522	3,602	3,571	(1.05)	54	118K	418M
1397/12/15	3,600	3,599	3,690	3,609	(1.96)	91	231K	832M
1397/12/14	3,744	3,606	3,760	3,681	0.49	89	271K	997M
1397/12/13	3,600	3,600	3,738	3,663	2.29	118	464K	2B
1397/12/12	3,630	3,536	3,630	3,581	(0.94)	67	324K	1B
1397/12/11	3,694	3,456	3,694	3,615	(0.58)	62	166K	600M
1397/12/08	3,740	3,611	3,741	3,636	0.11	152	456K	2B
1397/12/07	3,637	3,600	3,659	3,632	0.06	50	153K	556M
1397/12/06	3,670	3,600	3,720	3,630	(0.58)	77	251K	911M
1397/12/05	3,739	3,600	3,739	3,651	0.75	113	370K	1B
1397/12/04	3,778	3,552	3,778	3,624	(1.23)	147	465K	2B
1397/12/01	3,880	3,639	3,880	3,669	(4.2)	156	677K	2B
1397/11/30	3,816	3,800	3,890	3,830	0.71	67	179K	686M
1397/11/29	3,800	3,761	3,845	3,803	2.76	80	181K	691M
1397/11/28	3,900	3,676	3,909	3,701	(4.32)	133	571K	2B
1397/11/27	3,869	3,859	4,148	3,868	(4.78)	279	1M	6B
1397/11/24	4,249	3,959	4,249	4,062	(2.52)	160	644K	3B
1397/11/23	4,100	3,816	4,181	4,167	4.65	462	5M	20B
1397/11/21	3,900	3,869	3,994	3,982	4.68	228	2M	8B
1397/11/17	3,670	3,650	3,809	3,804	4.85	184	2M	8B
1397/11/16	3,772	3,619	3,780	3,628	(4.75)	230	2M	6B
1397/11/15	3,792	3,772	4,055	3,809	(4.06)	249	3M	10B
1397/11/14	3,964	3,964	4,040	3,970	(4.84)	131	1M	5B
1397/11/13	4,280	3,900	4,280	4,172	2.33	342	2M	7B
1397/11/10	4,040	4,000	4,079	4,077	4.94	662	9M	36B
1397/11/09	3,883	3,750	3,900	3,885	14.13	95	825K	3B
1397/11/03	4,731	4,731	5,009	5,007	4.95	386	8M	38B
1397/11/02	4,760	4,721	4,845	4,771	0.91	90	280K	1B
1397/11/01	4,700	4,584	4,700	4,728	(2.01)	25	65K	302M
1397/10/30	4,953	4,700	4,953	4,825	2.18	110	332K	2B
1397/10/29	4,723	4,684	4,723	4,722	4.96	76	350K	2B
1397/10/26	4,500	4,470	4,530	4,499	0.72	58	125K	565M
1397/10/25	4,457	4,453	4,480	4,467	(1.09)	29	97K	430M
1397/10/24	4,518	4,451	4,518	4,516	(0.04)	6	24K	107M
1397/10/23	4,450	4,401	4,520	4,518	(0.64)	26	39K	174M
1397/10/22	4,500	4,453	4,500	4,547	(0.26)	11	14K	64M
1397/10/19	4,655	4,490	4,680	4,559	(0.39)	21	53K	242M
1397/10/18	4,750	4,530	4,750	4,577	(0.02)	12	17K	79M
1397/10/17	4,750	4,478	4,750	4,578	(0.82)	17	37K	166M
1397/10/16	4,600	4,492	4,776	4,616	(1.97)	9	54K	243M
1397/10/15	4,728	4,505	4,728	4,709	(0.4)	22	13K	60M
1397/10/12	4,796	4,497	4,796	4,728	0.0	17	8K	39M
1397/10/11	4,780	4,680	4,780	4,728	3.10	48	148K	700M
1397/10/10	4,403	4,403	4,684	4,586	2.80	66	204K	936M
1397/10/09	4,401	4,400	4,500	4,461	(0.51)	20	54K	239M
1397/10/08	4,551	4,451	4,551	4,484	(4.29)	65	221K	989M
1397/10/05	4,880	4,551	4,910	4,685	(1.66)	36	75K	347M
1397/10/04	4,880	4,600	4,979	4,764	0.34	68	141K	671M
1397/10/03	4,802	4,638	4,823	4,748	3.33	62	138K	654M
1397/10/02	4,499	4,499	4,596	4,595	4.96	50	381K	2B
1397/10/01	4,301	4,301	4,492	4,378	(0.05)	19	37K	162M
1397/09/28	4,310	4,300	4,310	4,380	(0.14)	2	9K	38M
1397/09/27	4,236	4,236	4,540	4,386	(1.31)	26	177K	776M
1397/09/26	4,350	4,350	4,450	4,444	(2.69)	19	85K	374M
1397/09/25	4,537	4,537	4,698	4,567	(4.36)	36	259K	1B
1397/09/24	4,799	4,600	4,800	4,775	1.60	60	592K	3B
1397/09/21	4,701	4,700	4,702	4,700	(3.07)	40	598K	3B
1397/09/20	4,751	4,751	4,755	4,849	0.0	2	500	2M
1397/09/19	4,800	4,800	4,970	4,849	(1.18)	18	103K	497M
1397/09/17	4,850	4,850	4,862	4,907	(0.35)	6	27K	132M
1397/09/14	4,811	4,810	4,950	4,924	(0.69)	22	49K	238M
1397/09/13	4,746	4,746	4,940	4,958	(0.66)	3	17K	81M
1397/09/12	4,771	4,771	4,999	4,991	(0.04)	4	18K	87M
1397/09/11	4,989	4,989	5,013	4,993	1.73	28	163K	813M
1397/09/10	5,001	4,899	5,001	4,908	(2.39)	29	270K	1B
1397/09/07	5,000	4,999	5,000	5,028	(1.41)	10	86K	429M
1397/09/06	5,100	4,990	5,121	5,100	(0.1)	26	377K	2B
1397/09/05	5,199	5,051	5,199	5,105	(0.22)	22	79K	404M
1397/09/03	5,150	5,111	5,150	5,116	0.04	21	24K	121M
1397/08/30	5,100	5,051	5,200	5,114	1.31	32	104K	532M
1397/08/29	4,902	4,902	5,100	5,048	(0.51)	18	103K	519M
1397/08/28	5,000	5,000	5,100	5,074	0.04	35	218K	1B
1397/08/27	5,140	5,004	5,295	5,072	(1.05)	31	158K	800M
1397/08/26	5,101	5,101	5,176	5,126	(3.34)	35	138K	708M
1397/08/23	5,051	5,051	5,330	5,303	(0.04)	30	44K	234M
1397/08/22	5,260	5,201	5,350	5,305	2.47	55	571K	3B
1397/08/21	5,011	5,011	5,267	5,177	1.51	33	76K	397M
1397/08/20	5,389	5,100	5,389	5,100	(1.43)	85	948K	5B
1397/08/19	5,151	5,128	5,349	5,174	(0.02)	20	37K	190M
1397/08/15	5,100	5,100	5,300	5,175	0.50	28	114K	590M
1397/08/14	5,155	5,134	5,200	5,149	(0.14)	40	542K	3B
1397/08/13	5,390	5,100	5,390	5,156	(0.94)	43	453K	2B
1397/08/12	5,181	5,181	5,398	5,205	(3.68)	87	722K	4B
1397/08/09	5,500	5,213	5,524	5,404	(0.86)	28	98K	526M
1397/08/07	5,450	5,401	5,526	5,451	1.55	55	141K	771M
1397/08/06	5,440	5,206	5,440	5,368	0.28	31	71K	380M
1397/08/05	5,580	5,153	5,587	5,353	(0.19)	16	37K	197M
1397/08/02	5,316	5,316	5,435	5,363	(1.27)	44	189K	1B
1397/08/01	5,700	5,317	5,700	5,432	(0.39)	35	50K	271M
1397/07/30	5,500	5,318	5,550	5,453	(0.73)	42	238K	1B
1397/07/29	5,517	5,071	5,523	5,493	4.43	88	469K	3B
1397/07/28	5,249	5,248	5,265	5,260	4.89	44	384K	2B
1397/07/25	4,936	4,900	5,174	5,015	1.60	44	183K	917M
1397/07/24	5,369	4,865	5,377	4,936	(3.61)	160	1M	6B
1397/07/23	5,020	5,020	5,122	5,121	4.96	72	1M	6B
1397/07/22	4,670	4,670	4,900	4,879	(0.02)	4	27K	131M
1397/07/21	4,880	4,639	4,950	4,880	(0.06)	108	919K	4B
1397/07/18	5,010	4,800	5,010	4,883	(2.94)	17	79K	378M
1397/07/17	5,300	5,020	5,300	5,031	(4.79)	189	3M	15B
1397/07/16	5,290	5,284	5,290	5,284	(5.0)	83	1M	7B
1397/07/15	5,549	5,548	5,800	5,562	(4.76)	122	1M	7B
1397/07/14	5,872	5,808	6,100	5,840	(4.47)	111	2M	9B
1397/07/11	6,426	6,105	6,426	6,113	(9.62)	141	2M	13B
1397/07/08	6,615	6,615	6,940	6,764	7.37	29	141K	951M
1397/07/07	6,298	6,290	6,302	6,300	4.97	37	343K	2B
1397/07/04	6,022	5,910	6,250	6,002	0.18	154	795K	5B
1397/07/03	5,999	5,891	5,999	5,991	4.85	201	2M	10B
1397/07/02	5,745	5,472	5,745	5,714	4.42	229	2M	9B
1397/07/01	5,369	5,205	5,481	5,472	4.83	202	2M	10B
1397/06/31	5,115	5,115	5,369	5,220	0.0	107	396K	2B
1397/06/27	5,140	5,130	5,379	5,220	(1.51)	48	166K	867M
1397/06/26	5,000	5,000	5,486	5,300	1.22	69	186K	984M
1397/06/25	5,229	5,229	5,349	5,236	(4.87)	82	268K	1B
1397/06/24	5,555	5,122	5,644	5,504	2.21	108	464K	3B
1397/06/21	5,427	5,200	5,698	5,385	4.18	111	580K	3B
1397/06/20	5,208	4,796	5,210	5,169	4.17	69	302K	2B
1397/06/19	4,950	4,950	4,962	4,962	4.99	54	662K	3B
1397/06/18	4,710	4,687	4,727	4,726	4.98	193	4M	17B
1397/06/17	4,250	4,230	4,505	4,502	4.92	217	4M	16B
1397/06/14	4,251	4,220	4,500	4,291	(0.07)	51	173K	742M
1397/06/13	4,290	4,100	4,441	4,294	1.51	106	374K	2B
1397/06/12	4,230	4,229	4,235	4,230	(4.97)	52	400K	2B
1397/06/11	4,522	4,449	4,522	4,451	(4.95)	52	316K	1B
1397/06/10	4,553	4,530	4,738	4,683	3.42	47	159K	746M
1397/06/07	4,667	4,464	4,667	4,528	1.84	88	492K	2B
1397/06/06	4,455	4,260	4,456	4,446	4.76	117	1M	6B
1397/06/05	4,244	4,244	4,244	4,244	5.00	34	481K	2B
1397/06/04	4,077	3,804	4,077	4,042	4.09	49	420K	2B
1397/06/03	3,998	3,672	3,998	3,883	1.52	73	607K	2B
1397/05/30	3,911	3,803	3,911	3,825	1.73	28	183K	699M
1397/05/29	3,800	3,643	3,800	3,760	(1.26)	46	401K	2B
1397/05/28	3,745	3,601	3,816	3,808	4.76	168	3M	10B
1397/05/27	3,520	3,500	3,678	3,635	3.77	129	2M	7B
1397/05/24	3,499	3,360	3,500	3,503	(0.17)	21	54K	189M
1397/05/23	3,649	3,500	3,649	3,509	(0.14)	11	51K	177M
1397/05/22	3,640	3,490	3,640	3,514	(2.87)	61	398K	1B
1397/05/21	3,700	3,504	3,700	3,618	(0.17)	7	8K	26M
1397/05/20	3,480	3,480	3,700	3,624	(0.98)	15	35K	123M
1397/05/17	3,680	3,613	3,700	3,660	(1.96)	23	121K	443M
1397/05/16	3,720	3,662	3,900	3,733	0.13	40	213K	794M
1397/05/15	3,597	3,597	3,752	3,728	4.31	158	2M	6B
1397/05/14	3,760	3,462	3,798	3,574	(1.92)	59	428K	2B
1397/05/13	3,900	3,635	3,900	3,644	(4.76)	126	989K	4B
1397/05/10	3,950	3,600	3,950	3,826	1.57	108	446K	2B
1397/05/09	3,767	3,766	3,767	3,767	4.99	32	213K	801M
1397/05/08	3,500	3,341	3,636	3,588	3.61	138	1M	4B
1397/05/07	3,455	3,314	3,550	3,463	(0.69)	290	3M	12B
1397/05/06	3,451	3,450	3,505	3,487	1.22	11	125K	437M
1397/05/03	3,429	3,342	3,449	3,445	4.87	285	3M	9B
1397/05/02	3,260	3,152	3,290	3,285	4.82	321	4M	14B
1397/05/01	2,948	2,948	3,142	3,134	4.71	345	6M	19B
1397/04/31	2,987	2,913	3,010	2,993	3.39	57	206K	618M
1397/04/30	2,859	2,858	2,987	2,895	0.10	14	26K	75M
1397/04/27	2,914	2,872	2,914	2,892	(2.1)	21	157K	453M
1397/04/26	3,070	2,945	3,070	2,954	(4.31)	22	174K	515M
1397/04/25	3,100	2,933	3,100	3,087	3.42	22	243K	750M
1397/04/24	2,925	2,925	3,003	2,985	4.30	74	693K	2B
1397/04/23	2,868	2,850	2,897	2,862	(0.24)	22	186K	532M
1397/04/20	2,858	2,856	2,900	2,869	0.24	45	136K	390M
1397/04/19	2,888	2,837	2,889	2,862	0.25	24	53K	153M
1397/04/17	2,880	2,859	2,880	2,855	0.92	17	122K	349M
1397/04/16	2,897	2,816	2,946	2,829	(0.04)	17	112K	317M
1397/04/13	2,848	2,800	2,899	2,830	0.04	10	5K	15M
1397/04/12	2,753	2,753	2,886	2,829	(1.05)	53	873K	2B
1397/04/11	2,881	2,816	2,881	2,859	1.06	14	214K	612M
1397/04/10	2,801	2,801	2,830	2,829	(1.19)	14	153K	432M
1397/04/09	2,854	2,850	2,900	2,863	1.27	91	971K	3B
1397/04/06	2,851	2,800	2,890	2,827	(3.91)	21	334K	945M
1397/04/05	2,945	2,883	2,963	2,942	0.27	19	122K	359M
1397/04/04	3,010	2,908	3,029	2,934	(2.85)	47	366K	1B
1397/04/03	3,000	2,914	3,022	3,020	4.90	64	311K	938M
1397/04/02	2,800	2,800	2,881	2,879	4.92	72	633K	2B
1397/03/30	2,861	2,717	2,861	2,744	0.26	58	518K	1B
1397/03/29	2,710	2,710	2,789	2,737	(1.79)	18	321K	878M
1397/03/28	3,034	2,768	3,034	2,787	(4.33)	48	197K	549M
1397/03/27	2,875	2,800	2,937	2,913	4.11	67	541K	2B
1397/03/23	2,675	2,672	2,815	2,798	1.97	58	225K	629M
1397/03/22	2,804	2,676	2,806	2,744	0.0	43	326K	894M
1397/03/21	2,750	2,720	2,768	2,744	(2.49)	32	194K	533M
1397/03/20	2,860	2,730	2,877	2,814	2.70	94	587K	2B
1397/03/19	2,740	2,740	2,740	2,740	4.98	18	195K	534M
1397/03/13	2,676	2,676	2,676	2,610	2.39	20	95K	255M
1397/03/12	2,482	2,482	2,632	2,549	1.68	34	83K	217M
1397/03/09	2,452	2,452	2,500	2,507	(0.48)	11	56K	139M
1397/03/08	2,518	2,503	2,530	2,519	(0.04)	13	50K	127M
1397/03/07	2,541	2,541	2,570	2,520	0.12	8	18K	46M
1397/03/06	2,598	2,500	2,598	2,517	0.0	16	53K	133M
1397/03/05	2,520	2,458	2,643	2,517	(2.71)	51	143K	357M
1397/03/02	2,600	2,573	2,635	2,587	(2.16)	18	208K	539M
1397/03/01	2,622	2,555	2,646	2,644	(0.86)	101	3M	7B
1397/02/31	2,700	2,634	2,789	2,667	(0.63)	26	61K	162M
1397/02/24	2,905	2,905	2,986	2,984	4.92	117	621K	2B
1397/02/23	2,877	2,800	2,900	2,844	1.86	41	147K	419M
1397/02/22	2,838	2,838	2,867	2,792	0.25	8	24K	68M
1397/02/19	2,799	2,736	2,799	2,785	(0.21)	10	37K	101M
1397/02/18	2,793	2,685	2,840	2,791	0.47	22	126K	352M
1397/02/17	2,700	2,700	2,799	2,778	3.50	40	172K	478M
1397/02/16	2,701	2,675	2,800	2,684	(4.65)	38	325K	871M
1397/02/15	2,750	2,750	2,869	2,815	(0.53)	12	95K	265M
1397/02/11	2,740	2,740	2,838	2,830	(0.63)	24	50K	139M
1397/02/10	2,768	2,760	2,844	2,848	0.0	3	5K	15M
1397/02/09	2,831	2,825	2,897	2,848	(0.35)	23	232K	661M
1397/02/08	2,960	2,842	2,960	2,858	(0.42)	14	108K	309M
1397/02/05	2,936	2,866	2,936	2,870	(0.03)	7	53K	152M
1397/02/04	2,826	2,825	2,937	2,871	(0.31)	50	365K	1B
1397/02/03	2,963	2,831	2,963	2,880	(0.03)	8	17K	48M
1397/02/02	2,969	2,968	2,969	2,881	0.21	8	12K	36M
1397/02/01	2,866	2,865	2,957	2,875	0.35	12	67K	194M
1397/01/29	2,850	2,850	2,868	2,865	0.0	3	3K	9M
1397/01/28	2,908	2,908	2,908	2,865	0.0	1	406	1M
1397/01/27	2,841	2,841	2,843	2,865	(0.03)	5	4K	10M
1397/01/26	2,837	2,837	2,851	2,866	(0.14)	10	37K	106M
1397/01/22	2,854	2,852	2,895	2,870	(0.49)	29	93K	265M
1397/01/21	2,842	2,842	2,890	2,884	0.10	19	77K	224M
1397/01/20	2,900	2,867	2,969	2,881	(2.64)	31	199K	573M
1397/01/19	2,930	2,863	2,987	2,959	(1.47)	29	90K	262M
1397/01/18	2,941	2,934	2,943	3,003	(0.27)	10	20K	59M
1397/01/15	2,952	2,923	2,997	3,011	(0.5)	16	27K	80M
1397/01/14	2,953	2,953	2,953	3,026	0.0	1	700	2M
1397/01/08	2,970	2,950	3,000	3,026	(0.26)	8	22K	65M
1397/01/07	3,000	3,000	3,000	3,034	(0.03)	6	5K	14M
1397/01/06	3,061	3,055	3,062	3,035	0.17	16	28K	84M
1397/01/05	3,060	3,060	3,139	3,030	0.40	19	26K	81M
1396/12/28	2,923	2,901	3,055	3,018	3.71	53	160K	484M
1396/12/27	3,020	2,842	3,020	2,910	0.94	30	61K	181M
1396/12/26	2,875	2,874	2,883	2,883	0.0	6	8K	22M
1396/12/23	2,932	2,900	2,932	2,883	0.07	7	14K	39M
1396/12/22	2,870	2,870	2,911	2,881	(0.14)	13	66K	190M
1396/12/21	2,882	2,881	2,905	2,885	0.52	34	123K	356M
1396/12/20	2,836	2,836	2,885	2,870	0.07	12	27K	78M
1396/12/19	2,944	2,830	2,978	2,868	0.31	24	47K	137M
1396/12/16	2,890	2,861	2,890	2,859	0.56	14	63K	183M
1396/12/15	2,938	2,830	2,938	2,843	0.14	20	39K	111M
1396/12/14	2,863	2,816	2,881	2,839	(4.22)	40	187K	530M
1396/12/13	3,150	2,954	3,150	2,964	(4.66)	81	524K	2B
1396/12/12	3,047	3,010	3,114	3,109	4.82	172	1M	3B
1396/12/09	2,890	2,890	2,975	2,966	4.66	53	287K	852M
1396/12/08	2,860	2,814	2,860	2,834	0.04	8	30K	84M
1396/12/07	2,800	2,741	2,874	2,833	0.39	33	105K	298M
1396/12/06	2,805	2,805	2,829	2,822	0.14	37	226K	639M
1396/12/05	2,791	2,790	2,850	2,818	(1.19)	27	298K	839M
1396/12/02	2,929	2,790	3,030	2,852	(2.73)	175	919K	3B
1396/11/30	2,923	2,900	3,000	2,932	(3.84)	136	694K	2B
1396/11/29	3,007	2,805	3,099	3,049	3.29	198	1M	4B
1396/11/28	2,849	2,849	2,978	2,952	4.05	173	1M	3B
1396/11/25	2,800	2,800	2,849	2,837	0.04	21	43K	123M
1396/11/24	2,856	2,825	2,856	2,836	(0.07)	17	51K	144M
1396/11/23	2,868	2,818	2,868	2,838	(1.15)	28	137K	387M
1396/11/21	2,707	2,707	2,900	2,871	3.87	42	198K	569M
1396/11/18	2,712	2,712	2,820	2,764	2.87	40	129K	360M
1396/11/17	2,700	2,700	2,740	2,687	0.34	18	46K	124M
1396/11/16	2,634	2,634	2,729	2,678	0.19	21	49K	133M
1396/11/15	2,716	2,624	2,720	2,673	1.29	47	354K	945M
1396/11/14	2,686	2,620	2,759	2,639	(2.3)	57	404K	1B
1396/11/11	2,702	2,654	2,778	2,701	0.15	20	77K	208M
1396/11/09	2,706	2,691	2,749	2,697	(1.32)	50	194K	524M
1396/11/08	2,775	2,710	2,797	2,733	(3.9)	71	183K	501M
1396/11/07	2,959	2,805	2,959	2,844	0.14	12	40K	113M
1396/11/04	2,755	2,726	2,856	2,840	4.41	85	298K	846M
1396/11/03	2,710	2,710	2,760	2,720	0.37	25	108K	294M
1396/11/02	2,730	2,701	2,731	2,710	0.11	18	74K	200M
1396/11/01	2,742	2,703	2,759	2,707	0.41	31	74K	203M
1396/10/30	2,661	2,661	2,743	2,696	0.63	18	105K	285M
1396/10/27	2,692	2,650	2,697	2,679	(0.74)	49	174K	466M
1396/10/26	2,740	2,680	2,740	2,699	(1.53)	49	145K	391M
1396/10/25	2,700	2,692	2,738	2,741	(0.54)	26	52K	140M
1396/10/24	2,750	2,723	2,799	2,756	0.29	33	117K	323M
1396/10/23	2,760	2,712	2,790	2,748	0.26	29	96K	265M
1396/10/20	2,750	2,743	2,752	2,741	0.0	5	5K	14M
1396/10/19	2,752	2,732	2,844	2,741	0.07	23	45K	123M
1396/10/18	2,830	2,747	2,830	2,739	0.15	10	28K	78M
1396/10/17	2,690	2,690	2,800	2,735	1.67	18	103K	286M
1396/10/16	2,634	2,628	2,750	2,690	(1.28)	63	223K	599M
1396/10/13	2,780	2,705	2,780	2,725	0.33	46	156K	426M
1396/10/12	2,784	2,701	2,788	2,716	2.26	38	113K	310M
1396/10/11	2,635	2,613	2,755	2,656	1.22	34	47K	130M
1396/10/10	2,710	2,602	2,738	2,624	(4.16)	76	300K	786M
1396/10/09	2,900	2,692	2,900	2,738	(3.35)	41	165K	451M
1396/10/06	2,900	2,802	2,900	2,833	0.11	22	50K	143M
1396/10/05	2,850	2,790	2,854	2,830	(2.78)	62	254K	718M
1396/10/04	2,866	2,850	2,949	2,911	(0.92)	28	157K	456M
1396/10/03	2,930	2,872	2,943	2,938	(0.17)	22	30K	88M
1396/10/02	2,960	2,866	2,970	2,943	(0.27)	21	35K	103M
1396/09/29	3,030	2,860	3,030	2,951	1.72	107	309K	913M
1396/09/28	2,763	2,763	2,921	2,901	4.28	102	356K	1B
1396/09/27	2,884	2,750	2,884	2,782	0.04	19	53K	149M
1396/09/26	2,782	2,760	2,800	2,781	(0.07)	31	81K	224M
1396/09/25	2,715	2,715	2,885	2,783	(1.17)	37	150K	415M
1396/09/22	2,839	2,800	2,839	2,816	(1.68)	83	231K	650M
1396/09/21	2,800	2,800	2,900	2,864	1.81	52	188K	537M
1396/09/20	2,811	2,800	2,830	2,813	0.07	66	211K	593M
1396/09/19	2,800	2,781	2,845	2,811	(0.11)	30	122K	342M
1396/09/18	2,831	2,800	2,840	2,814	(0.35)	41	151K	423M
1396/09/14	2,821	2,800	2,939	2,824	(1.57)	76	324K	914M
1396/09/13	2,830	2,830	2,910	2,869	(0.38)	56	160K	459M
1396/09/12	2,875	2,841	2,921	2,880	(1.94)	81	203K	584M
1396/09/11	2,990	2,866	2,990	2,937	0.24	95	305K	896M
1396/09/08	2,935	2,871	2,975	2,930	2.95	73	196K	575M
1396/09/07	2,830	2,820	2,968	2,846	(4.05)	144	607K	2B
1396/09/05	3,104	2,949	3,104	2,966	(4.75)	28	108K	319M
1396/08/30	3,261	3,082	3,261	3,114	(4.01)	123	363K	1B
1396/08/29	3,399	3,211	3,399	3,244	(4.02)	244	588K	2B
1396/08/27	3,396	3,271	3,396	3,380	4.48	763	4M	12B
1396/08/24	3,235	3,235	3,235	3,235	5.00	31	238K	769M
1396/08/23	3,081	3,079	3,081	3,081	4.97	193	919K	3B
1396/08/22	2,935	2,900	2,940	2,935	4.82	90	581K	2B
1396/08/21	2,800	2,799	2,800	2,800	(0.67)	39	350K	980M
1396/08/20	2,800	2,800	2,928	2,819	0.82	23	81K	231M
1396/08/17	2,765	2,765	2,800	2,796	(0.18)	16	113K	315M
1396/08/16	2,803	2,800	2,810	2,801	(0.11)	24	171K	478M
1396/08/15	2,782	2,782	2,782	2,804	0.0	1	2K	6M
1396/08/13	2,898	2,794	2,898	2,804	0.0	5	4K	10M
1396/08/10	2,937	2,850	2,937	2,804	0.07	7	5K	15M
1396/08/09	2,802	2,795	2,819	2,802	(0.88)	24	234K	655M
1396/08/08	2,852	2,800	2,852	2,827	(0.56)	22	81K	226M
1396/08/07	2,812	2,812	2,901	2,843	0.96	23	67K	192M
1396/08/06	2,750	2,750	2,894	2,816	(0.07)	39	73K	204M
1396/08/03	2,850	2,790	2,851	2,818	(0.28)	32	61K	172M
1396/08/02	2,800	2,800	2,895	2,826	(0.07)	12	44K	123M
1396/08/01	2,965	2,800	2,965	2,828	(2.55)	67	246K	697M
1396/07/30	2,818	2,818	2,900	2,902	(0.07)	20	84K	242M
1396/07/29	2,939	2,835	2,997	2,904	0.28	16	55K	161M
1396/07/26	2,888	2,816	2,888	2,896	(0.24)	15	23K	65M
1396/07/25	2,993	2,889	2,993	2,903	0.28	21	96K	280M
1396/07/24	2,900	2,885	2,900	2,895	0.07	12	57K	165M
1396/07/23	2,998	2,851	2,999	2,893	(0.75)	34	118K	340M
1396/07/22	2,925	2,925	2,940	2,915	0.21	12	47K	137M
1396/07/19	3,020	2,892	3,020	2,909	(3.68)	71	656K	2B
1396/07/18	3,058	2,978	3,059	3,020	0.37	13	57K	173M
1396/07/17	2,980	2,980	3,089	3,009	0.03	8	12K	36M
1396/07/16	3,030	2,951	3,115	3,008	(1.34)	29	113K	337M
1396/07/15	3,030	3,030	3,134	3,049	0.0	9	25K	75M
1396/07/12	3,178	3,026	3,178	3,049	0.59	22	50K	154M
1396/07/11	3,020	3,010	3,026	3,031	(2.04)	15	123K	369M
1396/07/10	3,232	3,002	3,232	3,094	(0.32)	20	32K	99M
1396/07/05	3,160	3,056	3,196	3,104	(3.48)	23	175K	542M
1396/07/04	3,210	3,157	3,222	3,216	(0.06)	11	35K	114M
1396/07/03	3,250	3,140	3,250	3,218	(1.17)	21	58K	183M
1396/07/02	3,183	3,180	3,242	3,256	(0.64)	18	40K	128M
1396/07/01	3,180	3,180	3,180	3,277	(0.03)	3	1K	3M
1396/06/29	3,216	3,180	3,311	3,278	3.60	29	236K	773M
1396/06/28	3,248	3,110	3,248	3,164	(0.13)	41	79K	251M
1396/06/27	3,135	3,110	3,151	3,168	(1.12)	13	83K	260M
1396/06/26	3,130	3,130	3,215	3,204	(0.34)	8	37K	118M
1396/06/25	3,262	3,090	3,262	3,215	(0.71)	24	54K	172M
1396/06/22	3,159	3,159	3,170	3,238	(0.09)	5	5K	17M
1396/06/21	3,324	3,162	3,324	3,241	(0.46)	14	37K	119M
1396/06/20	3,178	3,178	3,325	3,256	(0.09)	11	24K	78M
1396/06/19	3,195	3,195	3,329	3,259	(0.06)	5	7K	22M
1396/06/15	3,250	3,191	3,251	3,261	(0.09)	14	19K	61M
1396/06/14	3,300	3,300	3,370	3,264	0.21	15	12K	40M
1396/06/13	3,256	3,200	3,370	3,257	(2.37)	36	96K	310M
1396/06/12	3,430	3,230	3,430	3,336	(1.82)	16	57K	184M
1396/06/11	3,444	3,310	3,444	3,398	(0.41)	7	21K	69M
1396/06/08	3,392	3,390	3,424	3,412	4.63	44	202K	690M
1396/06/07	3,240	3,240	3,241	3,261	0.0	5	3K	11M
1396/06/06	3,385	3,280	3,385	3,261	0.52	6	20K	67M
1396/06/05	3,320	3,230	3,321	3,244	(4.59)	30	166K	539M
1396/06/04	3,330	3,330	3,390	3,400	0.0	3	2K	7M
1396/06/01	3,434	3,327	3,434	3,400	0.21	11	26K	91M
1396/05/31	3,424	3,289	3,440	3,393	1.37	19	82K	281M
1396/05/30	3,440	3,259	3,440	3,347	0.0	4	1K	4M
1396/05/29	3,437	3,256	3,438	3,347	0.09	14	8K	29M
1396/05/28	3,401	3,329	3,485	3,344	0.45	19	27K	94M
1396/05/25	3,365	3,205	3,376	3,329	3.51	30	109K	368M
1396/05/24	3,339	3,339	3,370	3,216	0.19	7	6K	21M
1396/05/22	3,290	3,170	3,369	3,210	(3.05)	32	143K	458M
1396/05/21	3,301	3,290	3,375	3,311	(0.24)	39	56K	183M
1396/05/18	3,440	3,290	3,440	3,319	(0.06)	13	29K	96M
1396/05/17	3,327	3,301	3,399	3,321	(3.57)	39	173K	573M
1396/05/16	3,623	3,350	3,623	3,444	(0.43)	17	33K	112M
1396/05/15	3,549	3,404	3,549	3,459	(0.03)	4	4K	12M
1396/05/11	3,401	3,400	3,620	3,460	(1.06)	34	109K	375M
1396/05/10	3,450	3,401	3,600	3,497	(0.03)	22	26K	90M
1396/05/09	3,500	3,403	3,649	3,498	(1.52)	26	79K	274M
1396/05/08	3,550	3,550	3,699	3,552	(4.93)	59	244K	867M
1396/05/07	3,830	3,640	3,830	3,736	0.11	15	41K	152M
1396/05/04	3,880	3,643	3,978	3,732	(2.66)	67	287K	1B
1396/05/03	3,790	3,706	3,888	3,834	(1.34)	35	198K	758M
1396/05/02	3,888	3,800	3,890	3,886	4.89	169	1M	5B
1396/05/01	3,699	3,600	3,713	3,705	4.75	64	298K	1B
1396/04/31	3,537	3,537	3,537	3,537	4.99	28	207K	733M
1396/04/28	3,498	3,430	3,500	3,369	0.81	16	27K	96M
1396/04/27	3,499	3,241	3,505	3,342	0.03	8	9K	30M
1396/04/26	3,260	3,221	3,484	3,341	0.66	49	259K	865M
1396/04/25	3,310	3,310	3,310	3,319	0.0	1	394	1M
1396/04/24	3,223	3,223	3,241	3,319	0.0	2	494	2M
1396/04/21	3,217	3,211	3,399	3,319	0.03	11	11K	37M
1396/04/20	3,330	3,300	3,390	3,318	2.50	34	92K	311M
1396/04/19	3,200	3,157	3,301	3,237	2.96	28	98K	321M
1396/04/18	3,200	3,131	3,200	3,144	(2.72)	58	440K	1B
1396/04/17	3,260	3,100	3,260	3,232	(0.19)	10	21K	66M
1396/04/14	3,398	3,174	3,399	3,238	(3.08)	35	349K	1B
1396/04/13	3,512	3,200	3,513	3,341	(0.18)	12	67K	222M
1396/04/12	3,340	3,260	3,340	3,347	(0.36)	10	23K	74M
1396/04/11	3,288	3,288	3,421	3,359	2.75	44	233K	782M
1396/04/10	3,200	3,200	3,294	3,269	4.17	40	279K	912M
1396/04/07	3,110	3,110	3,130	3,138	0.0	3	915	3M
1396/04/04	3,110	3,105	3,110	3,138	(0.03)	4	3K	10M
1396/04/03	3,100	3,100	3,219	3,139	0.0	4	400	1M
1396/03/31	3,229	3,100	3,244	3,139	0.19	8	11K	36M
1396/03/29	3,055	3,049	3,056	3,133	(2.37)	14	75K	230M
1396/03/27	3,210	3,179	3,210	3,209	0.0	4	5K	16M
1396/03/24	3,062	3,061	3,269	3,209	(0.22)	10	13K	42M
1396/03/23	3,179	3,179	3,235	3,216	0.19	8	61K	196M
1396/03/22	3,179	3,179	3,179	3,210	0.0	1	1K	3M
1396/03/21	3,290	3,200	3,339	3,210	0.03	13	50K	160M
1396/03/20	3,211	3,201	3,240	3,209	(4.29)	51	308K	988M
1396/03/17	3,200	3,200	3,462	3,353	1.67	22	68K	232M
1396/03/16	3,253	3,230	3,380	3,298	(3.0)	20	94K	303M
1396/03/13	3,350	3,300	3,390	3,400	(0.38)	12	42K	143M
1396/03/10	3,256	3,256	3,256	3,413	0.0	1	100	326K
1396/03/09	3,493	3,272	3,499	3,413	0.32	6	20K	70M
1396/03/08	3,334	3,334	3,402	3,402	0.0	6	9K	29M
1396/03/07	3,687	3,401	3,687	3,402	(4.95)	47	419K	1B
1396/03/06	3,690	3,410	3,690	3,579	(0.25)	11	27K	95M
1396/03/03	3,502	3,502	3,670	3,588	9.89	20	110K	394M
1396/02/26	3,699	3,460	3,699	3,575	0.90	21	56K	202M
1396/02/25	3,455	3,450	3,635	3,543	2.34	46	241K	853M
1396/02/24	3,599	3,457	3,600	3,462	(4.84)	30	303K	1B
1396/02/23	3,690	3,500	3,725	3,638	2.54	42	365K	1B
1396/02/20	3,561	3,451	3,600	3,548	(2.26)	33	104K	367M
1396/02/19	3,551	3,551	3,551	3,630	0.0	1	499	2M
1396/02/18	3,583	3,580	3,694	3,630	(2.84)	13	91K	327M
1396/02/17	3,800	3,560	3,800	3,736	0.11	3	25K	94M
1396/02/16	3,553	3,553	3,732	3,732	0.0	5	16K	60M
1396/02/13	3,810	3,601	3,820	3,732	(0.21)	34	156K	582M
1396/02/12	3,729	3,729	3,848	3,740	(3.98)	40	645K	2B
1396/02/11	3,975	3,850	4,039	3,895	(3.87)	34	433K	2B
1396/02/10	3,950	3,950	4,079	4,052	(0.15)	26	270K	1B
1396/02/09	4,000	3,830	4,150	4,058	1.81	68	523K	2B
1396/02/06	3,900	3,881	4,003	3,986	4.54	32	276K	1B
1396/02/04	3,720	3,720	3,900	3,813	0.53	14	55K	210M
1396/02/03	3,680	3,680	3,809	3,793	(0.39)	5	21K	77M
1396/02/02	3,750	3,750	4,035	3,808	(3.18)	14	192K	730M
1396/01/30	3,820	3,743	3,820	3,933	(0.13)	4	3K	13M
1396/01/29	3,820	3,820	3,820	3,938	0.0	1	43	164K
1396/01/28	3,801	3,801	3,949	3,938	(0.28)	8	11K	41M
1396/01/27	4,000	3,838	4,085	3,949	(2.2)	23	86K	338M
1396/01/26	3,900	3,860	4,165	4,038	1.79	73	594K	2B
1396/01/23	4,038	3,870	4,045	3,967	2.96	45	369K	1B
1396/01/21	3,900	3,800	3,900	3,853	(1.08)	25	78K	300M
1396/01/20	3,900	3,750	3,927	3,895	4.14	46	229K	892M
1396/01/19	3,740	3,735	3,740	3,740	5.00	82	853K	3B
1396/01/16	3,570	3,570	3,617	3,562	3.40	30	108K	390M
1396/01/15	3,400	3,341	3,580	3,445	0.85	15	108K	372M
1396/01/14	3,405	3,405	3,570	3,416	0.23	12	17K	60M
1396/01/09	3,456	3,405	3,566	3,408	0.21	11	15K	52M
1396/01/08	3,402	3,402	3,402	3,401	0.0	1	250	850K
1396/01/07	3,300	3,260	3,500	3,401	(0.47)	13	26K	86M
1396/01/06	3,400	3,400	3,470	3,417	0.0	5	3K	11M
1395/12/28	3,333	3,310	3,570	3,417	0.50	10	21K	74M
1395/12/24	3,354	3,351	3,518	3,400	1.46	31	70K	244M
1395/12/23	3,235	3,235	3,365	3,351	4.56	45	284K	950M
1395/12/22	3,200	3,151	3,200	3,205	(0.16)	12	15K	48M
1395/12/21	3,160	3,082	3,160	3,210	(0.65)	12	27K	84M
1395/12/18	3,232	3,230	3,234	3,231	(4.94)	48	374K	1B
1395/12/17	3,321	3,321	3,321	3,399	(2.75)	15	79K	262M
1395/12/16	3,500	3,500	3,500	3,495	0.0	2	400	1M
1395/12/15	3,402	3,402	3,600	3,495	0.06	4	7K	26M
1395/12/14	3,467	3,467	3,467	3,493	0.0	2	800	3M
1395/12/11	3,468	3,467	3,468	3,493	(0.51)	4	58K	201M
1395/12/10	3,500	3,480	3,500	3,511	(0.03)	6	6K	21M
1395/12/09	3,599	3,469	3,599	3,512	(0.06)	13	23K	80M
1395/12/08	3,451	3,424	3,643	3,514	(2.33)	46	248K	872M
1395/12/07	3,690	3,500	3,690	3,598	0.45	21	61K	221M
1395/12/04	3,610	3,550	3,720	3,582	0.90	29	90K	325M
1395/12/03	3,550	3,550	3,550	3,550	0.03	6	42K	149M
1395/11/30	3,402	3,402	3,700	3,549	0.03	4	968	4M
1395/11/27	3,480	3,480	3,629	3,548	(0.06)	6	6K	23M
1395/11/26	3,487	3,452	3,700	3,550	(2.28)	30	90K	317M
1395/11/25	3,482	3,470	3,797	3,633	(0.36)	20	42K	153M
1395/11/24	3,510	3,510	3,700	3,646	0.69	24	55K	202M
1395/11/23	3,555	3,510	3,555	3,621	(0.03)	4	2K	6M
1395/11/20	3,600	3,600	3,600	3,622	(0.06)	4	11K	38M
1395/11/19	3,673	3,600	3,673	3,624	0.11	7	20K	74M
1395/11/18	3,674	3,500	3,674	3,620	(0.03)	4	3K	10M
1395/11/17	3,679	3,679	3,679	3,621	0.0	2	855	3M
1395/11/16	3,798	3,500	3,798	3,621	(0.03)	4	3K	10M
1395/11/13	3,595	3,590	3,820	3,622	(4.13)	102	1M	4B
1395/11/12	3,800	3,610	3,800	3,778	(0.45)	10	22K	80M
1395/11/11	3,777	3,739	3,829	3,795	(0.05)	7	10K	36M
1395/11/10	3,590	3,580	3,840	3,797	1.28	27	202K	768M
1395/11/09	3,745	3,720	3,850	3,749	0.32	34	155K	580M
1395/11/06	3,601	3,601	3,610	3,737	(0.16)	5	6K	20M
1395/11/05	3,640	3,639	3,700	3,743	(2.22)	33	63K	229M
1395/11/04	3,899	3,715	3,899	3,828	3.35	56	454K	2B
1395/10/29	3,774	3,613	3,800	3,704	(1.52)	29	130K	481M
1395/10/28	3,740	3,736	3,769	3,761	4.76	54	275K	1B
1395/10/27	3,749	3,450	3,749	3,590	(0.14)	5	9K	30M
1395/10/26	3,800	3,594	3,800	3,595	(4.97)	37	378K	1B
1395/10/25	3,770	3,713	3,799	3,783	4.10	43	148K	561M
1395/10/22	3,500	3,500	3,708	3,634	2.89	99	730K	3B
1395/10/20	3,700	3,401	3,700	3,532	(1.12)	16	86K	302M
1395/10/19	3,572	3,572	3,572	3,572	5.00	24	164K	587M
1395/10/18	3,440	3,400	3,516	3,402	0.95	34	93K	317M
1395/10/15	3,415	3,188	3,430	3,370	0.54	25	53K	181M
1395/10/14	3,300	3,300	3,381	3,352	4.10	151	1M	4B
1395/10/13	3,300	3,300	3,300	3,220	0.0	1	400	1M
1395/10/12	3,100	3,090	3,100	3,220	(0.31)	7	12K	36M
1395/10/11	3,220	3,150	3,310	3,230	(2.36)	25	108K	347M
1395/10/08	3,155	3,155	3,172	3,308	(0.39)	12	14K	43M
1395/10/07	3,200	3,200	3,400	3,321	(0.09)	9	6K	20M
1395/10/06	3,202	3,161	3,376	3,324	(0.03)	3	1K	4M
1395/10/05	3,410	3,340	3,410	3,325	0.18	8	28K	94M
1395/10/04	3,179	3,179	3,339	3,319	4.37	84	641K	2B
1395/10/01	3,250	3,144	3,410	3,180	(3.9)	67	344K	1B
1395/09/30	3,421	3,299	3,421	3,309	(4.69)	22	170K	564M
1395/09/29	3,500	3,439	3,500	3,472	(4.06)	23	115K	397M
1395/09/28	3,565	3,553	3,565	3,619	(3.21)	20	87K	311M
1395/09/24	3,770	3,625	3,770	3,739	0.03	10	24K	89M
1395/09/23	3,818	3,701	3,818	3,738	0.19	17	54K	202M
1395/09/22	3,683	3,683	3,779	3,731	(0.08)	9	32K	120M
1395/09/21	3,848	3,690	3,850	3,734	(0.05)	64	324K	1B
1395/09/20	3,832	3,700	3,890	3,736	0.16	36	169K	630M
1395/09/17	3,779	3,660	3,779	3,730	0.13	82	240K	894M
1395/09/16	3,701	3,660	3,790	3,725	(0.77)	82	458K	2B
1395/09/15	3,885	3,714	3,885	3,754	(0.29)	43	159K	596M
1395/09/14	3,850	3,707	3,886	3,765	(1.57)	29	76K	285M
1395/09/13	3,836	3,779	3,950	3,825	0.47	75	347K	1B
1395/09/09	3,739	3,735	3,850	3,807	3.11	95	481K	2B
1395/09/07	3,650	3,620	3,750	3,692	2.21	46	201K	740M
1395/09/06	3,631	3,565	3,748	3,612	(3.73)	96	376K	1B
1395/09/03	3,710	3,701	3,880	3,752	(1.19)	188	1M	4B
1395/09/02	3,799	3,699	3,817	3,797	4.37	186	931K	4B
1395/09/01	3,781	3,579	3,781	3,638	(3.42)	134	601K	2B
1395/08/29	3,850	3,650	3,850	3,767	1.70	295	1M	5B
1395/08/26	3,704	3,704	3,704	3,704	4.99	67	474K	2B
1395/08/25	3,528	3,528	3,528	3,528	5.00	50	281K	993M
1395/08/24	3,360	3,359	3,360	3,360	5.00	85	1M	3B
1395/08/23	3,200	3,199	3,200	3,200	4.99	147	2M	5B
1395/08/22	3,000	3,000	3,048	3,048	4.99	66	503K	2B
1395/08/19	2,849	2,849	3,033	2,903	(3.17)	119	811K	2B
1395/08/18	2,986	2,972	3,050	2,998	1.46	47	316K	948M
1395/08/17	2,940	2,866	3,019	2,955	2.75	52	156K	461M
1395/08/16	2,886	2,850	2,994	2,876	(4.13)	64	382K	1B
1395/08/15	3,149	2,892	3,149	3,000	(0.17)	81	351K	1B
1395/08/12	2,888	2,888	3,050	3,005	(0.2)	140	910K	3B
1395/08/11	2,981	2,971	3,100	3,011	(3.71)	46	136K	406M
1395/08/10	3,175	3,010	3,206	3,127	2.09	96	389K	1B
1395/08/09	2,950	2,945	3,171	3,063	(1.16)	214	1M	4B
1395/08/08	3,104	3,000	3,104	3,099	4.80	109	1M	4B
1395/08/05	2,957	2,957	2,957	2,957	4.97	26	205K	607M
1395/08/04	2,817	2,817	2,817	2,817	4.99	20	233K	656M
1395/08/03	2,679	2,679	2,683	2,683	4.97	38	282K	757M
1395/08/02	2,499	2,499	2,589	2,556	3.65	40	248K	634M
1395/08/01	2,430	2,400	2,520	2,466	0.28	23	84K	209M
1395/07/28	2,400	2,400	2,440	2,459	(0.24)	14	30K	74M
1395/07/27	2,475	2,364	2,475	2,465	4.54	155	974K	2B
1395/07/26	2,329	2,329	2,361	2,358	4.85	43	290K	684M
1395/07/25	2,287	2,250	2,320	2,249	0.85	40	70K	159M
1395/07/24	2,181	2,181	2,250	2,230	(0.18)	11	56K	124M
1395/07/19	2,160	2,160	2,244	2,234	(0.53)	25	54K	120M
1395/07/18	2,157	2,147	2,290	2,246	(0.58)	15	69K	153M
1395/07/17	2,330	2,250	2,330	2,259	0.0	6	3K	7M
1395/07/14	2,300	2,200	2,300	2,259	(0.44)	21	44K	96M
1395/07/13	2,300	2,231	2,300	2,269	(0.09)	13	21K	46M
1395/07/12	2,347	2,200	2,350	2,271	0.22	12	35K	80M
1395/07/11	2,363	2,297	2,363	2,266	0.67	24	43K	101M
1395/07/10	2,260	2,201	2,289	2,251	(0.27)	14	32K	72M
1395/07/07	2,155	2,155	2,349	2,257	(0.49)	14	26K	57M
1395/07/06	2,295	2,273	2,369	2,268	0.40	20	33K	76M
1395/07/05	2,194	2,194	2,268	2,259	4.58	76	299K	675M
1395/07/04	2,195	2,112	2,195	2,160	0.09	3	17K	36M
1395/07/03	2,090	2,090	2,183	2,158	(0.19)	15	61K	130M
1395/06/31	2,111	2,071	2,111	2,162	(0.09)	12	9K	18M
1395/06/29	2,100	2,100	2,187	2,164	0.0	4	1K	3M
1395/06/28	2,220	2,104	2,220	2,164	(0.14)	12	26K	55M
1395/06/27	2,179	2,131	2,198	2,167	3.49	42	170K	374M
1395/06/24	2,050	2,046	2,186	2,094	0.29	17	95K	200M
1395/06/23	2,001	2,001	2,107	2,088	4.04	55	428K	893M
1395/06/21	2,039	1,982	2,040	2,007	(0.15)	10	40K	80M
1395/06/20	1,972	1,972	1,972	2,010	(0.05)	1	9K	17M
1395/06/17	2,000	2,000	2,030	2,011	(0.05)	17	56K	113M
1395/06/16	2,029	1,930	2,029	2,012	(0.54)	16	44K	86M
1395/06/15	1,962	1,962	1,962	2,023	0.0	2	980	2M
1395/06/14	1,990	1,962	2,050	2,023	(0.34)	16	57K	115M
1395/06/13	2,050	2,020	2,050	2,030	0.0	4	4K	9M
1395/06/10	2,003	2,002	2,005	2,030	(0.05)	4	8K	17M
1395/06/09	2,010	2,010	2,030	2,031	(0.05)	7	10K	19M
1395/06/08	2,010	2,010	2,052	2,032	(0.83)	12	108K	218M
1395/06/07	2,058	2,000	2,080	2,049	(0.97)	32	132K	268M
1395/06/06	2,140	2,058	2,140	2,069	(0.62)	26	146K	302M
1395/06/03	2,085	2,077	2,085	2,082	(0.05)	11	59K	122M
1395/06/02	2,099	2,060	2,146	2,083	(2.85)	19	198K	410M
1395/06/01	2,150	2,100	2,150	2,144	(0.14)	5	24K	52M
1395/05/31	2,120	2,100	2,120	2,147	(0.37)	12	47K	99M
1395/05/30	2,155	2,155	2,155	2,155	0.0	1	7K	14M
1395/05/27	2,237	2,165	2,237	2,155	0.05	3	10K	21M
1395/05/26	2,159	2,159	2,240	2,154	0.19	14	54K	117M
1395/05/25	2,170	2,120	2,200	2,150	(0.09)	19	41K	88M
1395/05/24	2,226	2,170	2,227	2,152	0.80	24	52K	116M
1395/05/23	2,140	2,140	2,150	2,135	0.0	2	524	1M
1395/05/20	2,142	2,140	2,200	2,135	0.05	6	18K	39M
1395/05/19	2,199	2,120	2,222	2,134	0.80	17	76K	165M
1395/05/18	2,130	2,121	2,200	2,117	0.19	21	29K	62M
1395/05/17	2,167	2,130	2,199	2,113	0.57	18	43K	93M
1395/05/16	2,140	2,120	2,169	2,101	1.01	23	72K	155M
1395/05/13	2,085	2,071	2,087	2,080	0.0	9	26K	55M
1395/05/12	2,070	2,070	2,125	2,080	0.10	11	34K	71M
1395/05/11	2,145	2,061	2,150	2,078	0.0	7	7K	16M
1395/05/10	2,121	2,022	2,175	2,078	(1.98)	31	196K	405M
1395/05/06	2,110	2,090	2,165	2,120	(0.05)	15	41K	87M
1395/05/05	2,169	2,081	2,170	2,121	0.28	13	39K	85M
1395/05/04	2,160	2,158	2,160	2,115	0.05	5	6K	13M
1395/05/03	2,103	2,074	2,103	2,114	(0.33)	16	49K	102M
1395/05/02	2,100	2,100	2,210	2,121	(0.09)	19	52K	110M
1395/04/30	2,088	2,080	2,210	2,123	0.81	40	84K	181M
1395/04/29	2,060	2,060	2,140	2,106	(0.14)	12	26K	54M
1395/04/28	2,109	2,090	2,148	2,109	0.0	8	23K	49M
1395/04/27	2,082	2,082	2,210	2,109	(0.09)	17	40K	83M
1395/04/26	2,050	2,040	2,086	2,111	(0.71)	15	74K	153M
1395/04/23	2,081	2,060	2,081	2,126	(0.23)	10	19K	39M
1395/04/22	2,160	2,092	2,160	2,131	(0.05)	9	14K	29M
1395/04/21	2,085	2,085	2,120	2,132	(0.09)	7	15K	30M
1395/04/20	2,085	2,085	2,111	2,134	(0.33)	6	33K	68M
1395/04/19	2,100	2,064	2,180	2,141	(1.43)	33	84K	175M
1395/04/15	2,217	2,125	2,279	2,172	0.0	13	57K	125M
1395/04/14	2,080	2,080	2,196	2,172	3.82	56	189K	415M
1395/04/13	2,100	2,080	2,100	2,092	0.10	24	62K	130M
1395/04/12	2,070	2,042	2,070	2,090	(0.81)	13	69K	140M
1395/04/09	2,060	2,060	2,100	2,107	(0.05)	6	14K	28M
1395/04/08	2,100	2,100	2,120	2,108	0.14	12	54K	115M
1395/04/06	2,165	2,091	2,167	2,105	0.81	13	54K	117M
1395/04/05	2,100	2,080	2,100	2,088	0.05	9	44K	92M
1395/04/02	2,080	2,051	2,165	2,087	(3.29)	65	210K	437M
1395/04/01	2,149	2,148	2,150	2,158	0.0	11	10K	20M
1395/03/31	2,149	2,081	2,149	2,158	0.0	2	2K	3M
1395/03/30	2,150	2,063	2,150	2,158	(0.6)	10	34K	71M
1395/03/29	2,121	2,112	2,121	2,171	(0.05)	3	2K	5M
1395/03/26	2,100	2,100	2,150	2,172	(0.14)	2	12K	25M
1395/03/25	2,150	2,149	2,259	2,175	(3.85)	36	190K	411M
1395/03/24	2,211	2,198	2,211	2,262	(2.2)	26	92K	203M
1395/03/23	2,230	2,212	2,230	2,313	(0.56)	6	26K	57M
1395/03/22	2,301	2,276	2,390	2,326	(2.88)	21	122K	278M
1395/03/19	2,389	2,350	2,400	2,395	(0.08)	9	25K	60M
1395/03/18	2,418	2,317	2,419	2,397	(0.04)	10	7K	16M
1395/03/17	2,444	2,400	2,445	2,398	0.04	8	10K	25M
1395/03/16	2,458	2,339	2,458	2,397	0.04	9	7K	17M
1395/03/12	2,389	2,300	2,389	2,396	(0.13)	7	6K	15M
1395/03/11	2,401	2,282	2,411	2,399	0.29	27	131K	315M
1395/03/10	2,450	2,400	2,450	2,392	0.59	16	82K	198M
1395/03/09	2,356	2,351	2,400	2,378	(0.08)	10	21K	49M
1395/03/08	2,479	2,364	2,479	2,380	0.25	19	31K	76M
1395/03/05	2,457	2,400	2,479	2,374	0.21	11	16K	39M
1395/03/04	2,331	2,330	2,440	2,369	1.50	50	298K	707M
1395/03/03	2,323	2,320	2,350	2,334	(0.26)	23	84K	195M
1395/03/01	2,411	2,302	2,411	2,340	1.87	57	369K	864M
1395/02/22	2,890	2,763	2,890	2,827	(2.79)	37	94K	260M
1395/02/21	2,820	2,813	2,890	2,908	(1.79)	27	63K	178M
1395/02/20	2,861	2,854	2,866	2,961	(1.43)	22	50K	143M
1395/02/19	2,999	2,989	2,999	3,004	0.0	6	2K	5M
1395/02/18	3,006	2,962	3,006	3,004	(0.07)	7	10K	30M
1395/02/15	3,087	2,955	3,087	3,006	(0.07)	10	25K	75M
1395/02/14	2,973	2,900	3,100	3,008	0.07	38	63K	191M
1395/02/13	3,219	2,997	3,227	3,006	(4.66)	64	175K	526M
1395/02/12	3,148	3,011	3,239	3,153	1.71	48	150K	473M
1395/02/11	3,030	3,030	3,168	3,100	(0.06)	6	8K	23M
1395/02/08	3,100	3,000	3,150	3,102	(0.86)	13	37K	112M
1395/02/07	3,020	3,020	3,249	3,129	0.0	41	84K	263M
1395/02/06	3,180	3,100	3,279	3,129	(0.22)	30	81K	254M
1395/02/05	3,250	3,119	3,250	3,136	(0.03)	24	75K	235M
1395/02/04	3,150	3,100	3,270	3,137	0.38	14	40K	128M
1395/02/01	3,177	3,095	3,177	3,125	3.27	23	202K	630M
1395/01/31	3,000	3,000	3,167	3,026	0.03	4	3K	10M
1395/01/30	2,900	2,826	3,119	3,025	1.82	35	85K	261M
1395/01/29	2,968	2,968	3,060	2,971	(4.9)	41	243K	723M
1395/01/28	3,221	3,065	3,221	3,124	(3.16)	35	99K	305M
1395/01/25	3,160	3,153	3,280	3,226	(2.12)	32	91K	290M
1395/01/24	3,400	3,286	3,400	3,296	(4.68)	50	342K	1B
1395/01/23	3,470	3,380	3,518	3,458	0.93	101	215K	743M
1395/01/22	3,115	3,115	3,433	3,426	4.77	192	1M	4B
1395/01/21	3,310	3,210	3,400	3,270	(2.91)	87	210K	688M
1395/01/18	3,490	3,201	3,490	3,368	0.51	193	906K	3B
1395/01/17	3,351	3,351	3,351	3,351	4.98	22	182K	608M
1395/01/16	3,192	3,192	3,192	3,192	5.00	25	170K	543M
1395/01/15	3,000	2,950	3,111	3,040	2.60	56	194K	588M
1395/01/14	2,921	2,921	3,010	2,963	0.24	20	54K	162M
1395/01/11	2,899	2,899	3,008	2,956	1.97	36	135K	400M
1395/01/10	2,900	2,844	3,000	2,899	(3.14)	77	295K	856M
1395/01/09	2,875	2,875	2,979	2,993	(0.47)	16	21K	60M
1395/01/08	3,020	2,912	3,020	3,007	1.45	57	190K	571M
1395/01/07	2,921	2,902	2,977	2,964	4.51	89	471K	1B
1394/12/26	2,705	2,705	2,841	2,836	4.80	66	235K	666M
1394/12/25	2,706	2,697	2,706	2,706	4.97	100	2M	4B
1394/12/24	2,471	2,471	2,614	2,578	3.53	35	149K	389M
1394/12/22	2,501	2,447	2,544	2,490	(3.23)	173	561K	1B
1394/12/19	2,684	2,550	2,684	2,573	(4.14)	78	359K	923M
1394/12/18	2,724	2,620	2,724	2,684	(1.47)	23	77K	201M
1394/12/17	2,887	2,635	2,887	2,724	(1.77)	48	112K	302M
1394/12/16	2,899	2,700	2,899	2,773	(0.14)	28	67K	185M
1394/12/10	2,650	2,650	2,800	2,777	(0.18)	10	21K	59M
1394/12/09	2,802	2,780	2,802	2,782	(4.92)	92	286K	797M
1394/12/08	2,980	2,870	3,020	2,926	0.24	44	181K	529M
1394/12/05	2,830	2,830	2,968	2,919	3.25	58	567K	2B
1394/12/04	2,700	2,700	2,835	2,827	(13.57)	123	2M	6B
1394/11/28	3,221	3,150	3,380	3,271	(0.82)	21	34K	107M
1394/11/27	3,327	3,262	3,327	3,298	(3.93)	38	141K	465M
1394/11/26	3,450	3,320	3,490	3,433	0.56	30	245K	841M
1394/11/25	3,363	3,301	3,363	3,414	(0.9)	12	42K	140M
1394/11/24	3,500	3,374	3,501	3,445	(2.99)	34	174K	598M
1394/11/21	3,450	3,444	3,455	3,551	(1.14)	8	41K	140M
1394/11/20	3,430	3,430	3,640	3,592	1.64	45	298K	1B
1394/11/19	3,500	3,500	3,589	3,534	0.08	15	74K	263M
1394/11/18	3,630	3,473	3,674	3,531	(1.48)	39	178K	629M
1394/11/17	3,620	3,500	3,620	3,584	3.40	44	297K	1B
1394/11/14	3,400	3,400	3,541	3,466	(0.06)	13	43K	150M
1394/11/13	3,453	3,405	3,570	3,468	1.58	25	118K	410M
1394/11/12	3,300	3,245	3,423	3,414	4.72	51	244K	833M
1394/11/11	3,200	3,140	3,200	3,260	(1.12)	17	44K	138M
1394/11/10	3,306	3,200	3,306	3,297	(0.12)	8	12K	38M
1394/11/07	3,221	3,209	3,301	3,301	(2.25)	32	81K	260M
1394/11/06	3,450	3,400	3,476	3,377	1.63	33	63K	217M
1394/11/05	3,270	3,266	3,332	3,323	4.69	68	410K	1B
1394/11/04	3,080	3,080	3,260	3,174	2.22	35	99K	320M
1394/11/03	3,095	3,095	3,150	3,105	0.71	25	98K	307M
1394/10/30	3,100	3,050	3,175	3,083	(0.52)	31	102K	314M
1394/10/29	3,090	3,080	3,145	3,099	(3.19)	37	140K	431M
1394/10/28	3,066	3,060	3,150	3,201	(0.31)	11	18K	55M
1394/10/27	3,200	3,160	3,270	3,211	(0.31)	13	75K	240M
1394/10/26	3,218	3,200	3,289	3,221	1.19	23	145K	468M
1394/10/23	3,150	3,150	3,200	3,183	1.30	16	117K	375M
1394/10/21	3,100	3,100	3,100	3,142	(0.41)	7	36K	112M
1394/10/19	3,200	3,100	3,200	3,155	(0.06)	4	6K	20M
1394/10/16	3,200	3,130	3,200	3,157	(0.06)	49	298K	942M
1394/10/15	3,161	3,130	3,200	3,159	(0.03)	15	23K	72M
1394/10/14	3,230	3,150	3,230	3,160	(1.37)	42	136K	429M
1394/10/13	3,299	3,250	3,299	3,204	0.79	30	42K	138M
1394/10/12	3,102	3,101	3,206	3,179	4.09	27	136K	435M
1394/10/09	3,198	3,121	3,198	3,054	0.23	7	8K	26M
1394/10/07	3,102	3,101	3,120	3,047	0.07	10	6K	18M
1394/10/06	3,150	3,100	3,150	3,045	0.59	13	41K	127M
1394/10/05	3,040	3,040	3,070	3,027	0.36	24	64K	195M
1394/10/02	3,001	3,001	3,002	3,016	(0.07)	6	15K	46M
1394/10/01	3,000	3,000	3,000	3,018	0.0	8	3K	8M
1394/09/30	3,000	3,000	3,001	3,018	0.0	3	840	3M
1394/09/29	3,000	3,000	3,000	3,018	(0.82)	10	93K	280M
1394/09/28	3,000	3,000	3,000	3,043	(0.23)	3	21K	64M
1394/09/25	3,050	3,000	3,050	3,050	(1.13)	12	103K	313M
1394/09/24	3,050	3,050	3,050	3,085	(0.19)	9	23K	69M
1394/09/23	3,051	3,051	3,051	3,091	(0.03)	1	4K	12M
1394/09/22	3,050	3,050	3,050	3,092	(0.06)	1	9K	27M
1394/09/18	3,050	3,050	3,100	3,094	0.0	3	5K	17M
1394/09/16	3,051	3,050	3,051	3,094	(0.13)	6	14K	43M
1394/09/14	3,066	3,066	3,066	3,098	0.0	1	2K	6M
1394/09/10	3,100	3,083	3,100	3,098	(0.06)	3	25K	76M
1394/09/09	3,100	3,090	3,100	3,100	(0.13)	8	88K	271M
1394/09/08	3,100	3,100	3,100	3,104	(0.51)	14	128K	396M
1394/09/07	3,120	3,120	3,121	3,120	(0.83)	16	246K	767M
1394/09/04	3,101	3,050	3,180	3,146	0.54	124	1M	4B
1394/09/03	3,100	3,060	3,142	3,129	(0.1)	13	37K	116M
1394/09/02	3,151	3,110	3,151	3,132	0.0	3	2K	8M
1394/09/01	3,150	3,150	3,210	3,132	0.06	5	12K	38M
1394/08/30	3,121	3,121	3,185	3,130	0.32	9	37K	118M
1394/08/27	3,120	3,120	3,130	3,120	0.0	21	282K	879M
1394/08/26	3,100	3,051	3,170	3,120	0.0	14	39K	123M
1394/08/24	3,100	3,100	3,150	3,120	0.16	15	56K	174M
1394/08/23	3,120	3,100	3,140	3,115	0.0	5	30K	92M
1394/08/20	3,100	3,100	3,100	3,115	(0.03)	2	5K	16M
1394/08/19	3,190	3,190	3,190	3,116	0.06	2	4K	14M
1394/08/18	3,130	3,100	3,150	3,114	0.10	8	18K	56M
1394/08/17	3,059	3,055	3,059	3,111	(0.06)	3	6K	18M
1394/08/16	3,050	3,050	3,200	3,113	0.0	3	2K	5M
1394/08/13	3,160	3,102	3,160	3,113	0.10	2	10K	33M
1394/08/12	3,160	3,101	3,160	3,110	0.16	8	18K	57M
1394/08/11	3,100	3,100	3,159	3,105	0.13	5	30K	94M
1394/08/10	3,150	3,100	3,150	3,101	0.36	9	44K	138M
1394/08/09	3,101	3,070	3,101	3,090	(0.19)	13	65K	202M
1394/08/06	3,100	3,100	3,143	3,096	0.42	27	118K	367M
1394/08/05	3,003	3,003	3,139	3,083	2.02	22	143K	443M
1394/08/04	3,100	3,000	3,100	3,022	(7.98)	47	361K	1B
1394/07/29	3,321	3,230	3,398	3,284	(3.04)	56	728K	2B
1394/07/28	3,300	3,300	3,360	3,387	(0.44)	11	31K	102M
1394/07/27	3,320	3,300	3,331	3,402	(0.87)	10	39K	130M
1394/07/26	3,534	3,322	3,535	3,432	(1.35)	35	226K	775M
1394/07/25	3,484	3,411	3,484	3,479	4.82	86	994K	3B
1394/07/22	3,319	3,319	3,319	3,319	5.00	18	201K	667M
1394/07/21	3,236	3,149	3,306	3,161	0.38	55	2M	6B
1394/07/20	3,151	3,101	3,151	3,149	0.86	20	440K	1B
1394/07/19	3,150	3,150	3,240	3,122	0.35	8	26K	83M
1394/07/18	3,200	3,142	3,200	3,111	0.06	4	8K	24M
1394/07/15	3,016	3,015	3,150	3,109	(0.06)	3	8K	26M
1394/07/14	3,200	3,200	3,200	3,111	0.03	2	1K	3M
1394/07/12	3,100	3,100	3,180	3,110	(0.03)	8	32K	98M
1394/07/11	3,100	3,100	3,100	3,111	(0.13)	8	47K	146M
1394/07/08	3,190	3,190	3,238	3,115	0.81	10	38K	120M
1394/07/07	3,100	3,100	3,200	3,090	0.19	13	21K	65M
1394/07/06	3,156	3,101	3,225	3,084	0.36	9	24K	77M
1394/07/05	3,000	3,000	3,156	3,073	2.23	18	83K	261M
1394/07/04	3,010	3,010	3,022	3,006	0.07	8	20K	60M
1394/07/01	3,010	3,010	3,150	3,004	0.10	9	6K	20M
1394/06/31	3,050	3,000	3,051	3,001	(2.34)	89	1M	3B
1394/06/30	3,150	3,010	3,150	3,073	(2.94)	30	130K	398M
1394/06/29	3,155	3,155	3,300	3,166	(4.67)	24	175K	554M
1394/06/28	3,210	3,210	3,210	3,321	(1.69)	1	50K	160M
1394/06/25	3,255	3,255	3,255	3,378	(1.4)	7	41K	133M
1394/06/24	3,345	3,294	3,353	3,426	(1.18)	12	40K	132M
1394/06/23	3,342	3,342	3,499	3,467	(0.12)	7	10K	35M
1394/06/22	3,331	3,331	3,331	3,471	(0.06)	1	2K	5M
1394/06/21	3,306	3,306	3,382	3,473	(0.17)	14	6K	21M
1394/06/18	3,450	3,334	3,499	3,479	4.38	108	239K	832M
1394/06/17	3,250	3,250	3,352	3,333	4.38	41	231K	770M
1394/06/16	3,189	3,155	3,248	3,193	0.03	12	70K	225M
1394/06/15	3,281	3,200	3,283	3,192	0.13	5	17K	55M
1394/06/14	3,238	3,238	3,242	3,188	0.35	9	28K	91M
1394/06/11	3,110	3,059	3,200	3,177	(0.13)	6	13K	40M
1394/06/10	3,241	3,229	3,241	3,181	0.03	4	4K	11M
1394/06/09	3,209	3,209	3,210	3,180	0.06	4	10K	32M
1394/06/08	3,170	3,071	3,170	3,178	(0.06)	3	3K	9M
1394/06/07	3,160	3,160	3,173	3,180	0.0	2	1K	4M
1394/06/04	3,180	3,104	3,180	3,180	0.0	2	2K	6M
1394/06/03	3,100	3,100	3,150	3,180	(0.53)	15	42K	132M
1394/06/02	3,140	3,120	3,140	3,197	(0.12)	4	10K	31M
1394/06/01	3,153	3,120	3,180	3,201	(1.2)	16	57K	178M
1394/05/31	3,210	3,150	3,210	3,240	(0.12)	4	8K	24M
1394/05/28	3,288	3,222	3,390	3,244	0.09	7	16K	54M
1394/05/27	3,210	3,210	3,221	3,241	(0.61)	6	70K	225M
1394/05/26	3,251	3,250	3,251	3,261	(0.18)	10	56K	184M
1394/05/25	3,253	3,251	3,253	3,267	(0.91)	6	100K	325M
1394/05/24	3,250	3,250	3,330	3,297	1.26	36	453K	1B
1394/05/21	3,226	3,226	3,300	3,256	0.59	23	81K	266M
1394/05/19	3,230	3,230	3,277	3,237	0.0	7	21K	69M
1394/05/18	3,290	3,200	3,300	3,237	(3.8)	26	138K	446M
1394/05/17	3,290	3,289	3,300	3,365	(0.53)	9	32K	106M
1394/05/14	3,227	3,227	3,227	3,383	0.0	1	330	1M
1394/05/13	3,400	3,274	3,470	3,383	0.36	22	66K	225M
1394/05/12	3,336	3,271	3,336	3,371	(0.12)	5	6K	20M
1394/05/11	3,320	3,320	3,340	3,375	(1.08)	16	65K	216M
1394/05/10	3,380	3,361	3,381	3,412	(1.24)	22	72K	241M
1394/05/07	3,500	3,395	3,500	3,455	(3.19)	26	118K	407M
1394/05/06	3,640	3,448	3,640	3,569	(1.65)	12	46K	159M
1394/05/04	3,466	3,466	3,480	3,629	(0.49)	8	15K	51M
1394/05/03	3,550	3,530	3,550	3,647	(1.83)	20	51K	179M
1394/04/31	3,691	3,651	3,691	3,715	(2.29)	20	84K	308M
1394/04/30	3,790	3,777	3,800	3,802	(0.86)	13	107K	404M
1394/04/29	3,810	3,690	3,865	3,835	(1.26)	25	121K	463M
1394/04/24	4,000	3,855	4,000	3,884	(1.4)	44	184K	716M
1394/04/23	3,900	3,860	3,997	3,939	3.39	98	540K	2B
1394/04/22	3,859	3,800	3,859	3,810	3.65	99	2M	9B
1394/04/21	3,610	3,610	3,676	3,676	5.00	56	322K	1B
1394/04/20	3,500	3,498	3,501	3,501	4.98	57	150K	526M
1394/04/16	3,351	3,351	3,431	3,335	2.05	39	69K	236M
1394/04/15	3,379	3,200	3,381	3,268	1.49	36	53K	179M
1394/04/14	3,314	3,200	3,314	3,220	1.26	23	69K	225M
1394/04/13	3,300	3,211	3,310	3,180	0.44	15	19K	63M
1394/04/10	3,115	3,115	3,130	3,166	(0.69)	27	49K	153M
1394/04/09	3,100	3,100	3,180	3,188	(0.13)	10	24K	77M
1394/04/08	3,130	3,122	3,131	3,192	(0.62)	11	35K	111M
1394/04/07	3,140	3,121	3,195	3,212	(0.28)	12	24K	74M
1394/04/06	3,290	3,174	3,290	3,221	(0.03)	24	88K	283M
1394/04/03	3,226	3,200	3,268	3,222	0.12	17	50K	162M
1394/04/02	3,209	3,209	3,319	3,218	0.75	26	43K	141M
1394/04/01	3,200	3,200	3,300	3,194	0.16	12	10K	32M
1394/03/31	3,200	3,200	3,283	3,189	0.09	7	9K	29M
1394/03/30	3,201	3,150	3,270	3,186	(1.48)	25	177K	565M
1394/03/27	3,270	3,270	3,344	3,234	0.68	14	55K	181M
1394/03/26	3,250	3,110	3,250	3,212	(1.74)	22	68K	215M
1394/03/25	3,146	3,145	3,146	3,269	(0.09)	2	4K	13M
1394/03/24	3,151	3,151	3,151	3,272	(0.03)	2	747	2M
1394/03/23	3,170	3,128	3,200	3,273	(0.58)	13	23K	73M
1394/03/20	3,150	3,150	3,200	3,292	(0.06)	3	2K	8M
1394/03/19	3,146	3,146	3,382	3,294	(0.21)	4	8K	25M
1394/03/18	3,162	3,160	3,162	3,301	(0.15)	6	5K	16M
1394/03/17	3,211	3,160	3,211	3,306	(0.48)	10	18K	58M
1394/03/16	3,275	3,275	3,275	3,322	(0.03)	1	2K	6M
1394/03/12	3,300	3,300	3,300	3,323	(0.03)	7	8K	28M
1394/03/11	3,206	3,205	3,350	3,324	(0.45)	7	16K	52M
1394/03/10	3,333	3,333	3,419	3,339	0.03	8	24K	81M
1394/03/09	3,330	3,254	3,330	3,338	(2.54)	45	87K	285M
1394/03/06	3,351	3,325	3,370	3,425	(0.23)	14	14K	46M
1394/03/04	3,321	3,321	3,401	3,433	(0.23)	11	15K	51M
1394/03/03	3,355	3,355	3,490	3,441	0.0	16	28K	96M
1394/03/02	3,556	3,354	3,556	3,441	(0.26)	21	26K	89M
1394/02/30	3,401	3,401	3,519	3,450	1.95	43	86K	300M
1394/02/28	3,249	3,249	3,470	3,384	0.36	26	58K	196M
1394/02/27	3,245	3,245	3,513	3,372	(0.24)	20	25K	83M
1394/02/16	4,235	4,235	4,450	4,330	0.09	64	360K	2B
1394/02/15	4,398	4,212	4,398	4,326	(0.39)	11	20K	84M
1394/02/14	4,300	4,270	4,300	4,343	(1.92)	20	69K	297M
1394/02/13	4,450	4,300	4,450	4,428	(0.14)	10	6K	24M
1394/02/09	4,480	4,400	4,480	4,434	(2.53)	35	145K	644M
1394/02/08	4,552	4,549	4,552	4,549	(3.99)	35	190K	862M
1394/02/07	4,650	4,600	4,650	4,738	(1.11)	17	35K	161M
1394/02/06	4,715	4,680	4,715	4,791	(0.33)	8	19K	88M
1394/02/05	4,751	4,721	4,751	4,807	(0.06)	8	6K	28M
1394/02/02	4,711	4,710	4,850	4,810	(0.19)	6	12K	58M
1394/02/01	4,711	4,711	4,824	4,819	(0.06)	5	6K	26M
1394/01/31	4,949	4,721	4,949	4,822	(0.14)	8	11K	51M
1394/01/30	4,852	4,732	4,900	4,829	(0.45)	35	54K	261M
1394/01/29	4,851	4,851	4,851	4,851	3.99	31	180K	871M
1394/01/26	4,599	4,599	4,727	4,665	2.62	34	241K	1B
1394/01/25	4,500	4,500	4,600	4,546	0.07	20	103K	467M
1394/01/24	4,482	4,480	4,600	4,543	(0.53)	29	75K	338M
1394/01/23	4,560	4,421	4,560	4,567	(0.39)	12	60K	273M
1394/01/22	4,500	4,500	4,666	4,585	0.64	82	149K	683M
1394/01/19	4,600	4,501	4,665	4,556	0.18	35	105K	476M
1394/01/18	4,600	4,450	4,601	4,548	(0.66)	53	143K	652M
1394/01/17	4,600	4,552	4,600	4,578	(3.44)	115	286K	1B
1394/01/16	4,741	4,730	4,741	4,741	3.99	67	414K	2B
1394/01/15	4,559	4,559	4,559	4,559	3.99	25	120K	547M
1394/01/11	4,350	4,300	4,365	4,384	(0.7)	13	34K	146M
1394/01/10	4,582	4,380	4,582	4,415	0.18	21	36K	158M
1394/01/09	4,390	4,390	4,407	4,407	3.99	59	164K	724M
1394/01/08	4,300	4,290	4,300	4,238	0.28	4	20K	86M
1394/01/05	4,223	4,223	4,300	4,226	0.07	6	6K	24M
1393/12/27	4,320	4,256	4,362	4,223	0.67	15	24K	105M
1393/12/26	4,220	4,220	4,295	4,195	0.96	12	66K	280M
1393/12/25	4,298	4,250	4,304	4,155	0.31	5	12K	50M
1393/12/24	4,266	4,160	4,266	4,142	0.98	34	39K	163M
1393/12/23	4,064	4,064	4,200	4,102	(0.73)	24	130K	532M
1393/12/20	4,270	4,220	4,270	4,132	0.07	4	3K	12M
1393/12/19	4,102	4,102	4,220	4,129	0.85	29	44K	183M
1393/12/18	4,063	4,063	4,189	4,094	0.66	22	41K	169M
1393/12/17	4,036	4,036	4,159	4,067	0.35	19	41K	167M
1393/12/16	4,064	4,064	4,179	4,053	0.12	17	13K	52M
1393/12/13	4,031	4,031	4,126	4,048	0.35	10	22K	90M
1393/12/12	4,070	4,070	4,070	4,034	0.05	1	7K	28M
1393/12/11	4,111	4,014	4,150	4,032	(1.13)	35	155K	624M
1393/12/10	4,005	4,005	4,200	4,078	(2.23)	32	71K	287M
1393/12/09	4,479	4,152	4,479	4,171	(3.56)	34	116K	484M
1393/12/06	4,306	4,266	4,460	4,325	0.39	27	30K	133M
1393/12/05	4,201	4,201	4,300	4,308	(0.12)	20	27K	115M
1393/12/04	4,290	4,182	4,290	4,313	(0.78)	26	33K	141M
1393/12/03	4,275	4,252	4,300	4,347	(0.73)	27	35K	149M
1393/12/02	4,499	4,300	4,499	4,379	(0.32)	10	22K	96M
1393/11/29	4,300	4,253	4,480	4,393	(0.34)	16	29K	124M
1393/11/28	4,266	4,265	4,400	4,408	(0.18)	13	25K	107M
1393/11/27	4,250	4,250	4,400	4,416	(0.16)	20	22K	95M
1393/11/26	4,350	4,290	4,351	4,423	(1.01)	22	65K	280M
1393/11/25	4,600	4,449	4,600	4,468	(3.58)	29	218K	973M
1393/11/21	4,537	4,536	4,600	4,634	(1.93)	25	115K	524M
1393/11/20	4,565	4,565	4,620	4,725	(0.63)	12	39K	177M
1393/11/19	4,651	4,612	4,789	4,755	(1.02)	34	71K	330M
1393/11/18	4,799	4,700	4,824	4,804	3.56	152	290K	1B
1393/11/15	4,600	4,570	4,656	4,639	3.62	106	782K	4B
1393/11/14	4,500	4,460	4,598	4,477	0.31	25	57K	258M
1393/11/13	4,624	4,560	4,624	4,463	0.07	5	6K	27M
1393/11/12	4,633	4,460	4,633	4,460	0.09	11	9K	43M
1393/11/11	4,580	4,580	4,582	4,456	1.13	31	68K	312M
1393/11/08	4,390	4,355	4,421	4,406	3.65	43	241K	1B
1393/11/07	4,220	4,220	4,337	4,251	0.07	11	20K	87M
1393/11/06	4,203	4,198	4,210	4,248	(2.84)	48	174K	731M
1393/11/05	4,400	4,270	4,400	4,372	(0.14)	12	29K	127M
1393/11/04	4,350	4,349	4,351	4,378	(3.36)	19	202K	879M
1393/11/01	4,386	4,384	4,499	4,530	(0.79)	43	48K	209M
1393/10/30	4,500	4,480	4,500	4,566	(2.14)	14	139K	627M
1393/10/29	4,573	4,568	4,573	4,666	(1.93)	20	116K	529M
1393/10/28	4,590	4,582	4,590	4,758	(0.19)	11	12K	57M
1393/10/27	4,582	4,582	4,900	4,767	(0.1)	44	113K	540M
1393/10/24	4,594	4,594	4,594	4,772	(0.27)	16	17K	76M
1393/10/23	4,781	4,700	4,900	4,785	(0.44)	22	65K	308M
1393/10/22	4,850	4,756	4,900	4,806	0.15	30	40K	194M
1393/10/21	4,730	4,729	4,730	4,799	(2.58)	28	155K	733M
1393/10/20	4,860	4,800	4,860	4,926	(1.46)	26	93K	449M
1393/10/17	4,865	4,863	5,000	4,999	(0.08)	9	7K	35M
1393/10/16	5,032	4,961	5,039	5,003	(3.17)	60	202K	1B
1393/10/15	5,080	5,031	5,080	5,167	(0.04)	2	4K	23M
1393/10/14	5,052	5,052	5,100	5,169	(0.96)	29	87K	442M
1393/10/13	5,105	5,038	5,125	5,219	(0.53)	40	37K	190M
1393/10/10	5,327	5,104	5,327	5,247	(0.02)	7	4K	20M
1393/10/09	5,150	5,133	5,155	5,248	(0.78)	23	70K	359M
1393/10/08	5,300	5,210	5,300	5,289	(0.02)	10	4K	22M
1393/10/07	5,300	5,230	5,339	5,290	(0.19)	16	124K	656M
1393/10/06	5,200	5,200	5,300	5,300	(0.06)	10	54K	284M
1393/10/03	5,310	5,310	5,434	5,303	0.09	18	30K	162M
1393/10/01	5,340	5,340	5,449	5,298	1.11	40	69K	377M
1393/09/29	5,026	5,026	5,351	5,240	0.21	22	32K	171M
1393/09/26	5,300	5,179	5,300	5,229	(3.06)	54	190K	984M
1393/09/25	5,300	5,224	5,400	5,394	(0.85)	20	58K	306M
1393/09/24	5,350	5,345	5,350	5,440	(2.28)	40	138K	735M
1393/09/23	5,410	5,381	5,423	5,567	(0.64)	20	41K	223M
1393/09/19	5,550	5,405	5,550	5,603	(0.48)	19	38K	205M
1393/09/18	5,434	5,433	5,550	5,630	(0.34)	19	25K	137M
1393/09/17	5,380	5,380	5,750	5,649	0.91	37	137K	781M
1393/09/16	5,501	5,484	5,640	5,598	(2.0)	38	134K	736M
1393/09/15	5,537	5,537	5,666	5,712	(0.95)	33	63K	349M
1393/09/12	5,708	5,600	5,832	5,767	2.84	141	684K	4B
1393/09/11	5,750	5,501	5,750	5,608	(1.98)	72	232K	1B
1393/09/10	5,531	5,531	5,748	5,721	(0.69)	34	96K	541M
1393/09/09	5,770	5,471	5,898	5,761	1.12	72	216K	1B
1393/09/08	5,694	5,611	5,698	5,697	3.98	135	901K	5B
1393/09/05	5,300	5,200	5,583	5,479	2.05	60	173K	956M
1393/09/04	5,450	5,354	5,450	5,369	(3.73)	68	387K	2B
1393/09/03	5,600	5,523	5,700	5,577	0.27	52	110K	614M
1393/09/02	5,512	5,512	5,769	5,562	0.0	54	100K	557M
1393/09/01	5,504	5,503	5,550	5,562	(0.38)	38	102K	566M
1393/08/28	5,800	5,500	5,800	5,583	(2.55)	59	182K	1B
1393/08/27	5,859	5,642	5,859	5,729	(2.52)	78	190K	1B
1393/08/26	5,900	5,844	5,930	5,877	0.15	85	149K	874M
1393/08/25	5,706	5,706	5,970	5,868	(0.15)	73	138K	809M
1393/08/24	5,890	5,690	6,100	5,877	(0.12)	132	298K	2B
1393/08/21	5,799	5,780	5,894	5,884	3.81	117	283K	2B
1393/08/20	5,799	5,650	5,878	5,668	(2.58)	156	2M	11B
1393/08/19	5,890	5,763	5,890	5,818	(3.08)	96	213K	1B
1393/08/18	6,200	5,801	6,200	6,003	0.20	151	535K	3B
1393/08/17	5,991	5,991	5,991	5,991	3.99	36	240K	1B
1393/08/14	5,651	5,651	5,764	5,761	3.93	64	514K	3B
1393/08/11	5,420	5,356	5,566	5,543	3.57	202	823K	5B
1393/08/10	5,365	5,280	5,476	5,352	1.19	69	124K	671M
1393/08/07	5,265	5,265	5,340	5,289	(0.02)	28	76K	400M
1393/08/06	5,400	5,230	5,450	5,290	0.28	23	32K	172M
1393/08/05	5,270	5,270	5,348	5,275	0.11	12	41K	216M
1393/08/04	5,241	5,240	5,276	5,269	(0.55)	56	158K	828M
1393/08/03	5,200	5,200	5,339	5,298	(0.06)	34	243K	1B
1393/07/30	5,311	5,300	5,315	5,301	(3.71)	49	306K	2B
1393/07/29	5,470	5,470	5,600	5,505	0.90	202	1M	8B
1393/07/28	5,460	5,110	5,468	5,456	3.77	108	1M	7B
1393/07/27	5,237	5,226	5,295	5,258	3.26	37	261K	1B
1393/07/26	5,195	5,110	5,195	5,092	0.37	26	48K	247M
1393/07/23	5,200	5,019	5,200	5,073	(2.1)	89	374K	2B
1393/07/22	5,063	5,063	5,181	5,182	(0.13)	32	60K	311M
1393/07/20	5,132	5,051	5,151	5,189	(0.65)	26	74K	376M
1393/07/19	5,222	5,150	5,230	5,223	(0.55)	33	99K	513M
1393/07/16	5,221	5,221	5,299	5,252	0.11	42	108K	567M
1393/07/15	5,210	5,210	5,300	5,246	0.34	33	164K	864M
1393/07/14	5,210	5,210	5,286	5,228	0.0	14	30K	159M
1393/07/12	5,220	5,152	5,288	5,228	0.06	32	136K	712M
1393/07/09	5,240	5,200	5,250	5,225	(0.08)	18	63K	329M
1393/07/08	5,200	5,149	5,255	5,229	(0.49)	28	126K	658M
1393/07/07	5,250	5,194	5,250	5,255	(0.28)	14	50K	261M
1393/07/06	5,222	5,203	5,230	5,270	(0.36)	24	58K	305M
1393/07/05	5,424	5,200	5,426	5,289	(0.32)	43	120K	631M
1393/07/02	5,227	5,205	5,375	5,306	2.65	90	210K	1B
1393/07/01	5,108	5,108	5,210	5,169	0.14	35	89K	461M
1393/06/31	5,122	5,100	5,130	5,162	(0.5)	35	83K	423M
1393/06/30	5,200	5,120	5,200	5,188	(0.06)	13	13K	66M
1393/06/29	5,012	5,012	5,210	5,191	(0.23)	36	154K	798M
1393/06/26	5,199	5,199	5,260	5,203	0.68	69	176K	920M
1393/06/25	5,249	5,110	5,249	5,168	(0.23)	25	56K	288M
1393/06/24	5,050	5,050	5,229	5,180	1.09	54	191K	993M
1393/06/23	5,072	5,071	5,120	5,124	(0.47)	29	82K	415M
1393/06/22	5,230	5,108	5,230	5,148	(0.1)	35	57K	290M
1393/06/19	5,123	5,116	5,200	5,153	(0.54)	32	124K	637M
1393/06/18	5,250	5,103	5,250	5,181	0.21	17	52K	273M
1393/06/17	5,110	5,100	5,219	5,170	(0.08)	27	40K	208M
1393/06/16	5,101	5,000	5,243	5,174	(0.08)	41	73K	378M
1393/06/15	5,123	5,123	5,249	5,178	0.54	82	154K	802M
1393/06/12	5,215	5,111	5,250	5,150	0.96	46	124K	645M
1393/06/11	5,100	5,100	5,240	5,101	0.91	49	74K	384M
1393/06/10	5,052	5,015	5,099	5,055	(0.82)	74	278K	1B
1393/06/09	5,079	5,021	5,090	5,097	(0.27)	27	51K	255M
1393/06/08	5,152	5,050	5,152	5,111	(0.64)	48	123K	626M
1393/06/05	5,210	5,160	5,212	5,144	0.10	18	48K	246M
1393/06/04	5,120	5,120	5,205	5,139	0.08	49	143K	733M
1393/06/03	5,120	5,100	5,140	5,135	(1.55)	62	182K	929M
1393/06/02	5,186	5,117	5,210	5,216	(0.4)	49	76K	395M
1393/06/01	5,255	5,200	5,261	5,237	(1.3)	40	176K	918M
1393/05/29	5,262	5,261	5,399	5,306	(0.23)	29	67K	353M
1393/05/28	5,370	5,207	5,450	5,318	(1.92)	53	171K	904M
1393/05/27	5,449	5,374	5,450	5,422	(0.07)	48	79K	427M
1393/05/26	5,390	5,361	5,400	5,426	(0.59)	40	99K	535M
1393/05/25	5,439	5,377	5,439	5,458	(0.53)	44	69K	371M
1393/05/22	5,460	5,439	5,460	5,487	(0.42)	52	86K	466M
1393/05/21	5,501	5,466	5,510	5,510	(0.43)	50	118K	647M
1393/05/20	5,500	5,460	5,600	5,534	(0.43)	57	162K	897M
1393/05/19	5,555	5,442	5,555	5,558	(1.02)	53	88K	483M
1393/05/18	5,600	5,555	5,601	5,615	(0.57)	45	100K	557M
1393/05/15	5,651	5,601	5,690	5,647	(0.23)	47	75K	420M
1393/05/14	5,650	5,621	5,690	5,660	(0.4)	53	102K	572M
1393/05/13	5,610	5,610	5,690	5,683	(0.07)	28	27K	151M
1393/05/12	5,746	5,600	5,749	5,687	(1.04)	42	126K	712M
1393/05/11	5,770	5,600	5,777	5,747	(1.19)	55	111K	627M
1393/05/06	5,800	5,740	5,900	5,816	0.33	45	93K	543M
1393/05/05	5,650	5,650	5,850	5,797	0.50	102	342K	2B
1393/05/04	5,702	5,660	5,813	5,768	(1.9)	62	162K	926M
1393/05/01	5,900	5,762	5,990	5,880	1.59	231	844K	5B
1393/04/31	5,695	5,671	5,799	5,788	3.80	165	781K	5B
1393/04/30	5,470	5,364	5,695	5,576	0.65	165	336K	2B
1393/04/29	5,529	5,528	5,750	5,540	(3.79)	143	340K	2B
1393/04/25	5,800	5,501	5,890	5,758	1.41	221	606K	3B
1393/04/24	5,350	5,350	5,751	5,678	2.68	183	626K	4B
1393/04/23	5,508	5,507	5,719	5,530	(3.59)	312	1M	8B
1393/04/22	5,900	5,729	5,900	5,736	(3.87)	160	619K	4B
1393/04/21	5,930	5,915	6,161	5,967	(3.15)	219	746K	4B
1393/04/18	6,161	6,161	6,162	6,161	(3.99)	131	618K	4B
1393/04/17	6,404	6,404	6,599	6,417	(3.79)	422	2M	11B
1393/04/16	6,441	6,441	6,441	6,670	(0.58)	7	35K	225M
1393/04/15	6,581	6,558	6,605	6,709	(1.79)	52	110K	720M
1393/04/14	6,809	6,809	7,000	6,831	(3.68)	487	2M	12B
1393/04/11	6,822	6,822	6,822	7,092	(0.2)	11	11K	78M
1393/04/10	6,828	6,828	6,828	7,106	(0.08)	4	5K	32M
1393/04/07	6,829	6,829	6,829	7,112	(0.01)	3	699	5M
1393/04/04	6,835	6,835	6,835	7,113	(0.08)	2	5K	33M
1393/04/03	6,835	6,835	6,835	7,119	0.0	2	210	1M
1393/04/02	6,840	6,840	6,840	7,119	(0.08)	6	5K	36M
1393/04/01	7,215	6,921	7,250	7,125	(1.17)	72	166K	1B
1393/03/31	7,209	7,209	7,209	7,209	4.00	66	651K	5B
1393/03/28	6,600	6,600	6,940	6,932	3.87	78	416K	3B
1393/03/27	6,516	6,503	6,602	6,674	(0.64)	35	60K	396M
1393/03/26	6,478	6,478	6,799	6,717	(0.44)	44	54K	358M
1393/03/25	6,495	6,495	6,495	6,747	(0.27)	8	16K	103M
1393/03/24	6,658	6,563	6,658	6,765	(1.04)	27	64K	418M
1393/03/21	6,722	6,661	6,740	6,836	(1.47)	49	96K	639M
1393/03/20	6,710	6,710	6,989	6,938	(0.5)	10	106K	733M
1393/03/19	7,000	6,875	7,000	6,973	(0.09)	8	23K	160M
1393/03/18	6,951	6,920	7,100	6,979	0.14	28	86K	599M
1393/03/17	7,000	6,910	7,193	6,969	0.23	36	79K	554M
1393/03/13	6,750	6,750	7,157	6,953	0.29	17	76K	532M
1393/03/12	6,995	6,900	6,995	6,933	(0.29)	43	112K	776M
1393/03/11	6,899	6,800	6,899	6,953	(0.74)	36	67K	460M
1393/03/10	6,965	6,861	7,000	7,005	(1.95)	95	149K	1B
1393/03/07	7,200	7,000	7,398	7,144	0.06	71	107K	762M
1393/03/05	7,012	6,960	7,050	7,140	(1.0)	62	82K	574M
1393/03/04	7,270	7,015	7,270	7,212	(1.25)	69	106K	755M
1393/03/03	7,490	7,221	7,490	7,303	1.21	94	195K	1B
1393/02/31	7,255	7,051	7,255	7,216	3.44	186	594K	4B
1393/02/30	6,713	6,631	7,098	6,976	2.21	89	222K	2B
1393/02/29	6,900	6,650	6,900	6,825	(0.71)	60	173K	1B
1393/02/21	8,500	8,225	8,500	8,324	(2.84)	172	428K	4B
1393/02/20	8,620	8,450	8,695	8,567	(0.49)	39	106K	899M
1393/02/17	8,666	8,410	8,698	8,609	(0.58)	54	123K	1B
1393/02/16	8,700	8,550	8,877	8,659	(0.51)	83	411K	4B
1393/02/15	8,450	8,450	8,747	8,703	3.47	212	1M	10B
1393/02/14	8,301	8,160	8,700	8,411	(0.1)	79	265K	2B
1393/02/13	8,529	8,302	8,550	8,419	0.55	79	255K	2B
1393/02/10	8,348	8,348	8,600	8,373	(3.7)	196	747K	6B
1393/02/09	8,624	8,624	8,624	8,695	(3.21)	59	192K	2B
1393/02/08	8,680	8,500	9,000	8,983	3.80	412	3M	30B
1393/02/07	8,707	8,450	8,707	8,654	3.36	157	1M	9B
1393/02/06	8,326	8,300	8,420	8,373	3.41	141	556K	5B
1393/02/03	8,081	8,060	8,200	8,097	0.19	29	79K	641M
1393/02/02	8,100	8,070	8,255	8,082	0.74	40	101K	828M
1393/02/01	8,100	7,940	8,101	8,023	(0.59)	86	224K	2B
1393/01/31	8,100	7,886	8,400	8,071	(1.74)	118	411K	3B
1393/01/30	8,354	8,020	8,354	8,214	(1.68)	56	111K	890M
1393/01/27	8,298	8,100	8,370	8,354	3.79	125	542K	5B
1393/01/26	8,050	7,901	8,052	8,049	3.95	101	527K	4B
1393/01/25	7,800	7,561	8,185	7,743	(1.63)	107	375K	3B
1393/01/24	7,823	7,795	8,000	7,871	(3.05)	80	186K	1B
1393/01/23	8,470	7,910	8,470	8,119	(0.96)	72	124K	999M
1393/01/20	8,498	8,155	8,498	8,198	(0.26)	69	167K	1B
1393/01/19	8,200	8,200	8,365	8,219	1.02	58	152K	1B
1393/01/18	8,150	8,120	8,250	8,136	0.14	57	58K	475M
1393/01/17	8,210	8,114	8,210	8,125	(3.87)	87	355K	3B
1393/01/16	8,694	8,275	8,694	8,452	(0.58)	84	311K	3B
1393/01/11	8,300	8,300	8,509	8,501	3.90	134	573K	5B
1393/01/10	8,350	8,100	8,350	8,182	0.81	50	102K	847M
1393/01/09	8,253	8,031	8,359	8,116	(2.92)	74	214K	2B
1393/01/06	8,600	8,155	8,600	8,360	(1.38)	102	352K	3B
1393/01/05	8,479	8,401	8,479	8,477	3.97	119	609K	5B
1392/12/28	8,274	8,274	8,274	8,153	2.48	54	149K	1B
1392/12/27	7,670	7,670	8,200	7,956	0.61	77	153K	1B
1392/12/26	8,100	7,800	8,100	7,908	0.84	75	168K	1B
1392/12/25	7,860	7,750	7,980	7,842	0.40	81	155K	1B
1392/12/24	7,650	7,630	7,864	7,811	3.29	113	243K	2B
1392/12/21	7,688	7,440	7,688	7,562	0.16	40	86K	652M
1392/12/20	7,500	7,410	7,500	7,550	(2.18)	58	132K	979M
1392/12/19	7,699	7,411	7,805	7,718	2.84	188	338K	3B
1392/12/18	7,302	7,302	7,507	7,505	(0.24)	42	101K	753M
1392/12/17	7,481	7,460	7,599	7,523	(0.54)	37	132K	985M
1392/12/14	7,500	7,500	7,750	7,564	0.36	47	87K	663M
1392/12/13	7,320	7,301	7,600	7,537	(0.17)	44	128K	962M
1392/12/12	7,500	7,310	7,567	7,550	(0.51)	56	91K	679M
1392/12/11	7,550	7,523	7,599	7,589	(0.56)	51	126K	948M
1392/12/10	7,525	7,508	7,680	7,632	(0.16)	42	60K	457M
1392/12/07	7,491	7,491	7,600	7,644	(2.04)	70	123K	925M
1392/12/06	7,778	7,542	7,778	7,803	(0.67)	50	50K	381M
1392/12/05	8,088	7,780	8,088	7,856	0.09	94	97K	764M
1392/12/04	7,865	7,865	7,865	7,849	3.78	62	227K	2B
1392/12/03	7,700	7,690	7,778	7,563	1.12	28	71K	550M
1392/11/30	7,500	7,456	7,649	7,479	0.69	67	223K	2B
1392/11/29	7,311	7,282	7,600	7,428	(1.98)	77	200K	1B
1392/11/28	7,579	7,302	7,579	7,578	3.98	124	555K	4B
1392/11/27	7,341	7,340	7,456	7,288	1.65	57	103K	767M
1392/11/26	7,000	7,000	7,395	7,170	0.21	48	96K	689M
1392/11/23	7,177	7,152	7,180	7,155	(3.95)	122	366K	3B
1392/11/21	7,402	7,330	7,599	7,449	(0.31)	48	92K	680M
1392/11/20	7,325	7,320	7,598	7,472	0.03	59	86K	643M
1392/11/19	7,510	7,452	7,550	7,470	(3.64)	164	392K	3B
1392/11/16	7,890	7,740	7,890	7,752	(3.85)	111	338K	3B
1392/11/15	8,050	7,900	8,220	8,062	1.81	87	218K	2B
1392/11/14	7,750	7,750	8,089	7,919	(1.41)	61	179K	1B
1392/11/13	8,350	8,009	8,350	8,032	(3.72)	158	253K	2B
1392/11/12	8,495	8,250	8,495	8,342	1.10	203	391K	3B
1392/11/09	8,150	8,109	8,286	8,251	3.55	138	457K	4B
1392/11/08	7,957	7,700	7,970	7,968	3.97	120	856K	7B
1392/11/07	7,675	7,659	7,789	7,664	(3.94)	195	962K	7B
1392/11/06	8,190	7,899	8,230	7,978	(3.04)	141	699K	6B
1392/11/05	8,180	8,000	8,397	8,228	1.31	112	369K	3B
1392/11/02	8,104	8,064	8,300	8,122	(3.31)	155	380K	3B
1392/11/01	8,300	8,252	8,679	8,400	0.29	96	216K	2B
1392/10/30	8,550	8,331	8,700	8,376	(3.48)	145	439K	4B
1392/10/28	8,732	8,565	8,780	8,678	(0.62)	101	150K	1B
1392/10/25	8,757	8,551	8,799	8,732	(1.77)	106	182K	2B
1392/10/24	9,100	8,622	9,149	8,889	(0.87)	170	525K	5B
1392/10/23	8,750	8,750	9,055	8,967	2.99	149	242K	2B
1392/10/22	8,801	8,699	8,900	8,707	(3.91)	199	869K	8B
1392/10/21	9,203	8,896	9,210	9,061	(2.21)	234	668K	6B
1392/10/18	9,260	9,155	9,340	9,266	(2.33)	124	203K	2B
1392/10/17	9,490	9,210	9,633	9,487	0.79	215	498K	5B
1392/10/16	9,440	9,216	9,582	9,413	1.65	265	551K	5B
1392/10/15	9,160	9,160	9,450	9,260	(1.6)	228	551K	5B
1392/10/14	9,890	9,212	9,890	9,411	(1.92)	233	469K	4B
1392/10/11	9,490	9,234	9,602	9,595	3.92	205	1M	13B
1392/10/09	9,395	9,162	9,395	9,233	0.13	292	564K	5B
1392/10/08	9,210	9,160	9,350	9,221	(3.35)	510	942K	9B
1392/10/07	9,730	9,520	9,741	9,541	(3.78)	198	463K	4B
1392/10/04	10,016	9,699	10,016	9,916	2.96	375	839K	8B
1392/10/03	9,720	9,600	9,800	9,631	2.20	92	147K	1B
1392/10/01	9,030	9,030	9,720	9,424	0.82	460	896K	8B
1392/09/30	9,400	9,295	9,560	9,347	(3.46)	320	804K	8B
1392/09/27	9,633	9,597	9,950	9,682	(3.14)	640	1M	11B
1392/09/26	9,996	9,996	10,000	9,996	(4.0)	252	783K	8B
1392/09/25	10,699	10,250	11,000	10,412	(2.48)	727	2M	17B
1392/09/24	10,682	10,465	10,682	10,677	3.94	356	1M	14B
1392/09/23	9,700	9,661	10,465	10,272	2.08	606	2M	18B
1392/09/20	9,811	9,800	10,079	10,063	3.83	370	2M	21B
1392/09/19	9,399	9,360	9,783	9,692	3.03	535	2M	20B
1392/09/18	9,490	9,301	9,490	9,407	0.59	306	992K	9B
1392/09/17	9,400	9,270	9,474	9,352	0.55	346	627K	6B
1392/09/16	9,200	9,081	9,439	9,301	2.10	309	761K	7B
1392/09/13	9,150	8,920	9,200	9,110	1.05	292	587K	5B
1392/09/12	9,100	8,707	9,400	9,015	(0.6)	237	596K	5B
1392/09/11	9,370	9,057	9,370	9,069	(3.87)	350	760K	7B
1392/09/10	9,822	9,070	9,822	9,434	(0.14)	538	1M	14B
1392/09/09	9,449	9,300	9,449	9,447	3.97	304	924K	9B
1392/09/06	8,999	8,900	9,338	9,086	0.13	391	983K	9B
1392/09/05	9,020	9,020	9,239	9,074	(3.42)	468	2M	16B
1392/09/04	9,419	9,121	9,419	9,395	3.73	879	6M	52B
1392/09/03	9,097	8,835	9,164	9,057	2.78	771	3M	27B
1392/09/02	8,550	8,550	8,831	8,812	3.77	600	2M	17B
1392/08/29	8,650	8,351	8,650	8,492	(0.32)	183	407K	3B
1392/08/28	8,300	8,250	8,581	8,519	3.25	261	922K	8B
1392/08/27	8,350	8,150	8,350	8,251	(1.14)	181	452K	4B
1392/08/26	8,770	8,250	8,770	8,346	(2.26)	193	338K	3B
1392/08/25	8,240	8,240	8,559	8,539	3.75	455	2M	17B
1392/08/21	8,300	8,050	8,300	8,230	0.96	160	486K	4B
1392/08/20	7,900	7,900	8,205	8,152	3.32	150	645K	5B
1392/08/19	8,090	7,850	8,090	7,890	(1.74)	127	374K	3B
1392/08/18	8,360	7,989	8,360	8,030	(3.5)	242	784K	6B
1392/08/15	8,450	8,180	8,487	8,321	1.39	247	568K	5B
1392/08/14	7,990	7,990	8,219	8,207	3.85	165	871K	7B
1392/08/13	8,000	7,851	8,000	7,903	(1.35)	91	260K	2B
1392/08/12	8,005	7,900	8,190	8,011	(0.67)	161	450K	4B
1392/08/11	8,120	8,003	8,218	8,065	(1.53)	134	266K	2B
1392/08/08	8,100	8,100	8,380	8,190	1.07	109	284K	2B
1392/08/07	8,100	8,100	8,140	8,103	(3.96)	303	872K	7B
1392/08/06	8,257	8,257	8,299	8,437	(1.91)	45	115K	949M
1392/08/05	8,410	8,350	8,420	8,601	(1.1)	36	74K	623M
1392/08/04	8,780	8,420	8,797	8,697	(0.62)	241	606K	5B
1392/08/01	8,640	8,400	8,800	8,751	3.07	166	496K	4B
1392/07/30	8,401	8,300	8,647	8,490	0.02	156	428K	4B
1392/07/29	8,341	8,340	8,590	8,488	0.38	151	690K	6B
1392/07/28	8,685	8,312	8,685	8,456	(1.36)	92	278K	2B
1392/07/27	8,694	8,300	8,694	8,573	2.50	185	458K	4B
1392/07/23	8,462	8,255	8,656	8,364	(2.72)	140	299K	3B
1392/07/22	8,561	8,520	8,693	8,598	(0.86)	124	361K	3B
1392/07/21	8,642	8,572	8,900	8,673	(2.08)	134	322K	3B
1392/07/20	8,999	8,810	8,999	8,857	(0.26)	159	511K	5B
1392/07/17	8,810	8,750	9,000	8,880	2.26	199	758K	7B
1392/07/16	8,461	8,461	8,843	8,684	(0.2)	203	451K	4B
1392/07/15	8,880	8,579	8,880	8,701	(2.61)	231	736K	6B
1392/07/14	8,990	8,501	9,099	8,934	1.32	439	2M	14B
1392/07/13	8,800	8,640	8,848	8,818	3.64	213	978K	9B
1392/07/10	8,300	8,203	8,587	8,508	3.04	216	564K	5B
1392/07/09	8,001	8,001	8,400	8,257	1.85	147	347K	3B
1392/07/08	8,091	8,070	8,250	8,107	(3.42)	202	588K	5B
1392/07/07	8,700	8,322	8,700	8,394	(3.16)	214	573K	5B
1392/07/06	8,725	8,404	8,725	8,668	3.31	360	544K	5B
1392/07/03	8,404	8,251	8,404	8,390	3.82	265	845K	7B
1392/07/02	8,059	8,059	8,087	8,081	3.92	95	322K	3B
1392/07/01	7,790	7,440	7,834	7,776	3.23	177	367K	3B
1392/06/31	7,629	7,280	7,640	7,533	(0.59)	67	144K	1B
1392/06/30	7,796	7,472	7,796	7,578	1.00	92	333K	3B
1392/06/27	7,813	7,461	7,813	7,503	(3.45)	214	404K	3B
1392/06/26	7,800	7,700	8,000	7,771	(0.33)	110	204K	2B
1392/06/25	7,788	7,666	7,875	7,797	0.63	93	222K	2B
1392/06/24	7,899	7,620	7,899	7,748	(1.55)	106	253K	2B
1392/06/23	8,004	7,702	8,004	7,870	0.03	121	285K	2B
1392/06/20	7,878	7,878	7,878	7,868	3.87	39	232K	2B
1392/06/19	7,575	7,575	7,575	7,575	4.00	28	241K	2B
1392/06/18	7,239	7,095	7,333	7,284	3.30	110	258K	2B
1392/06/17	6,770	6,770	7,270	7,051	0.81	107	139K	989M
1392/06/16	6,988	6,984	7,249	6,994	(3.86)	196	561K	4B
1392/06/13	7,300	7,258	7,380	7,275	(3.77)	75	366K	3B
1392/06/12	7,500	7,320	7,869	7,560	(0.54)	197	478K	4B
1392/06/10	7,430	7,430	7,805	7,601	(1.45)	228	889K	7B
1392/06/09	7,696	7,695	7,990	7,713	(3.77)	91	313K	2B
1392/06/06	7,846	7,846	7,846	8,015	(1.92)	31	116K	907M
1392/06/05	8,270	7,974	8,450	8,172	(1.61)	174	387K	3B
1392/06/04	8,499	8,280	8,550	8,306	(2.88)	150	435K	4B
1392/06/03	8,690	8,290	8,892	8,552	(0.92)	254	911K	8B
1392/06/02	8,400	8,400	8,642	8,631	3.86	195	910K	8B
1392/05/30	8,400	8,280	8,400	8,310	(0.29)	178	1M	11B
1392/05/29	8,400	8,273	8,400	8,334	(0.35)	147	407K	3B
1392/05/28	8,213	8,211	8,598	8,363	0.87	225	629K	5B
1392/05/27	8,200	8,200	8,350	8,291	(1.97)	188	583K	5B
1392/05/26	8,880	8,448	8,880	8,458	(3.89)	198	738K	6B
1392/05/23	8,970	8,768	8,970	8,800	(3.65)	374	1M	13B
1392/05/22	9,205	8,851	9,205	9,133	3.19	938	3M	32B
1392/05/21	8,851	8,851	8,851	8,851	3.99	179	2M	18B
1392/05/20	8,552	8,552	8,552	8,511	3.49	41	210K	2B
1392/05/16	7,997	7,852	8,298	8,224	3.07	440	3M	21B
1392/05/15	7,801	7,780	8,142	7,979	1.20	179	490K	4B
1392/05/14	8,000	7,860	8,000	7,884	(0.87)	184	371K	3B
1392/05/13	8,105	7,894	8,280	7,953	(3.27)	431	978K	8B
1392/05/12	8,477	8,100	8,477	8,222	(0.88)	262	420K	3B
1392/05/09	8,301	8,200	8,500	8,295	0.10	285	746K	6B
1392/05/07	8,249	8,130	8,398	8,287	1.96	290	743K	6B
1392/05/06	8,018	8,018	8,400	8,128	(1.14)	354	744K	6B
1392/05/05	8,587	8,174	8,587	8,222	(3.43)	178	375K	3B
1392/05/02	8,730	8,300	8,735	8,514	(0.56)	334	551K	5B
1392/05/01	8,582	8,412	8,582	8,562	3.76	421	1M	10B
1392/04/31	8,100	8,080	8,470	8,252	1.31	327	957K	8B
1392/04/30	8,340	8,074	8,340	8,145	(3.15)	353	568K	5B
1392/04/29	8,604	8,173	8,604	8,410	1.64	645	2M	13B
1392/04/26	8,274	8,269	8,274	8,274	4.00	370	3M	22B
1392/04/25	8,170	7,720	8,299	7,956	(1.0)	356	770K	6B
1392/04/24	8,001	7,962	8,449	8,036	(3.1)	300	683K	5B
1392/04/23	8,285	8,285	8,699	8,293	(3.9)	117	356K	3B
1392/04/22	8,890	8,532	8,890	8,630	(2.89)	163	673K	6B
1392/04/19	8,859	8,820	8,896	8,887	3.89	375	2M	15B
1392/04/18	8,500	8,500	8,759	8,554	(3.39)	836	3M	29B
1392/04/17	8,855	8,851	8,969	8,854	(3.96)	158	569K	5B
1392/04/16	9,520	8,978	9,690	9,219	(1.42)	686	2M	21B
1392/04/15	9,450	9,072	9,700	9,352	37.03	997	4M	35B
1392/03/29	7,299	7,299	7,625	7,555	3.04	167	723K	5B
1392/03/28	7,211	7,170	7,600	7,332	(1.25)	331	1M	9B
1392/03/27	7,425	7,425	7,425	7,425	(4.0)	76	483K	4B
1392/03/26	7,990	7,392	7,990	7,734	0.45	940	3M	24B
1392/03/25	7,600	7,590	7,715	7,699	3.77	165	1M	8B
1392/03/22	7,449	7,050	7,540	7,419	2.33	831	4M	29B
1392/03/21	7,100	7,024	7,285	7,250	3.50	249	2M	15B
1392/03/20	6,695	6,695	7,251	7,005	0.46	958	5M	37B
1392/03/19	6,973	6,973	6,973	6,973	(3.99)	29	437K	3B
1392/03/18	7,263	7,263	7,263	7,263	(3.99)	52	250K	2B
1392/03/13	7,580	7,327	7,580	7,565	3.79	1,362	9M	68B
1392/03/12	7,289	7,289	7,289	7,289	3.99	46	968K	7B
1392/03/11	7,009	7,009	7,009	7,009	3.99	18	245K	2B
1392/03/08	6,972	6,972	6,972	6,740	0.54	12	32K	225M
1392/03/07	6,860	6,860	6,860	6,704	1.62	13	97K	667M
1392/03/06	6,598	6,410	6,598	6,597	3.97	248	2M	13B
1392/03/05	6,280	6,265	6,356	6,345	3.81	219	1M	8B
1392/03/04	5,960	5,851	6,173	6,112	2.86	283	1M	6B
1392/03/01	5,939	5,934	6,047	5,942	(3.87)	400	3M	16B
1392/02/31	6,200	6,159	6,400	6,181	(3.65)	571	2M	12B
1392/02/30	6,455	6,230	6,455	6,415	3.35	861	4M	23B
1392/02/29	6,130	6,130	6,214	6,207	3.88	298	2M	14B
1392/02/28	5,948	5,700	5,990	5,975	3.73	564	4M	23B
1392/02/25	6,000	5,708	6,000	5,760	(3.11)	185	556K	3B
1392/02/24	5,913	5,912	6,000	5,945	(3.46)	39	213K	1B
1392/02/23	6,360	5,880	6,360	6,158	0.57	169	899K	6B
1392/02/22	6,124	6,000	6,124	6,123	3.97	183	2M	12B
1392/02/21	5,800	5,799	5,891	5,889	3.95	68	404K	2B
1392/02/18	5,848	5,656	5,848	5,665	(3.84)	127	549K	3B
1392/02/17	6,001	5,621	6,019	5,891	1.76	113	425K	3B
1392/02/16	5,522	5,522	5,871	5,789	2.53	113	693K	4B
1392/02/15	5,650	5,639	5,749	5,646	(3.87)	248	1M	7B
1392/02/14	6,245	5,829	6,245	5,873	(3.26)	194	999K	6B
1392/02/11	6,074	6,049	6,074	6,071	3.94	170	864K	5B
1392/02/10	5,843	5,620	5,843	5,841	3.95	191	1M	8B
1392/02/09	5,621	5,580	5,621	5,619	3.96	122	1M	6B
1392/02/08	5,460	5,122	5,481	5,405	2.54	536	3M	18B
1392/02/07	5,275	5,050	5,275	5,271	3.90	418	4M	21B
1392/02/04	5,274	5,274	5,274	5,073	0.02	4	1K	6M
1392/02/03	5,258	5,258	5,258	5,072	0.32	7	19K	102M
1392/02/02	5,161	5,161	5,161	5,056	1.87	12	113K	581M
1392/02/01	5,140	5,140	5,140	4,963	0.40	12	24K	125M
1392/01/31	5,101	5,101	5,101	4,943	0.77	17	46K	235M
1392/01/28	5,035	5,035	5,035	4,905	1.30	29	78K	392M
1392/01/27	4,848	4,711	4,848	4,842	3.86	142	1M	5B
1392/01/26	4,520	4,520	4,710	4,662	2.94	102	538K	3B
1392/01/24	4,400	4,400	4,577	4,529	0.31	174	700K	3B
1392/01/21	4,436	4,436	4,588	4,515	(0.81)	121	567K	3B
1392/01/20	4,640	4,421	4,640	4,552	1.77	267	1M	6B
1392/01/19	4,488	4,390	4,488	4,473	3.64	226	1M	6B
1392/01/18	4,304	4,201	4,348	4,316	3.23	119	392K	2B
1392/01/17	4,180	4,140	4,221	4,181	0.41	73	296K	1B
1392/01/14	4,245	4,161	4,248	4,164	0.34	30	66K	276M
1392/01/11	4,200	4,150	4,250	4,150	0.10	36	36K	151M
1392/01/10	4,121	4,081	4,176	4,146	(1.78)	83	165K	679M
1392/01/07	4,111	4,111	4,191	4,221	(1.15)	99	103K	429M
1392/01/06	4,399	4,200	4,399	4,270	(0.02)	120	277K	1B
1392/01/05	4,200	4,200	4,297	4,271	3.36	67	213K	912M
1391/12/28	4,071	4,031	4,182	4,132	2.58	162	593K	2B
1391/12/27	3,941	3,941	4,051	4,028	0.15	80	242K	973M
1391/12/26	4,010	3,990	4,087	4,022	1.13	79	311K	1B
1391/12/23	3,967	3,921	4,025	3,977	1.53	69	286K	1B
1391/12/22	3,920	3,900	3,970	3,917	0.69	59	143K	564M
1391/12/21	3,901	3,870	3,944	3,890	(0.61)	118	428K	2B
1391/12/20	3,901	3,895	3,998	3,914	(0.05)	112	393K	2B
1391/12/19	4,002	3,902	4,048	3,916	(3.17)	95	314K	1B
1391/12/16	4,025	4,020	4,100	4,044	0.50	73	218K	883M
1391/12/15	4,015	3,996	4,060	4,024	1.26	118	377K	2B
1391/12/14	4,010	3,950	4,010	3,974	0.23	115	656K	3B
1391/12/13	3,962	3,961	4,038	3,965	(0.5)	72	308K	1B
1391/12/12	4,000	3,940	4,030	3,985	1.43	101	346K	1B
1391/12/09	3,912	3,900	4,048	3,929	(0.13)	135	581K	2B
1391/12/08	4,050	3,900	4,050	3,934	(0.61)	152	650K	3B
1391/12/07	3,960	3,951	4,000	3,958	(3.82)	150	808K	3B
1391/12/06	4,144	4,114	4,160	4,115	(3.97)	143	633K	3B
1391/12/05	4,400	4,142	4,400	4,285	(0.67)	474	2M	9B
1391/12/02	4,317	4,293	4,317	4,314	3.93	380	4M	16B
1391/12/01	4,150	4,149	4,151	4,151	3.98	231	2M	9B
1391/11/30	3,890	3,890	4,046	3,992	2.60	69	325K	1B
1391/11/29	3,890	3,874	3,950	3,891	(0.99)	50	307K	1B
1391/11/28	3,905	3,890	3,989	3,930	(0.38)	63	237K	930M
1391/11/25	3,961	3,900	3,980	3,945	(0.68)	62	184K	725M
1391/11/24	3,950	3,950	4,029	3,972	0.25	54	143K	570M
1391/11/23	3,950	3,900	4,020	3,962	(0.08)	66	107K	424M
1391/11/21	4,039	3,951	4,039	3,965	0.41	32	89K	354M
1391/11/18	3,960	3,960	4,039	3,949	0.87	44	111K	444M
1391/11/17	4,043	3,921	4,043	3,915	0.31	25	38K	150M
1391/11/16	3,901	3,852	3,901	3,903	(1.44)	72	156K	606M
1391/11/15	3,970	3,930	3,998	3,960	(1.02)	44	205K	811M
1391/11/14	3,997	3,941	4,046	4,001	(0.17)	36	79K	314M
1391/11/11	4,043	3,975	4,043	4,008	0.20	37	114K	457M
1391/11/09	3,990	3,979	4,050	4,000	0.68	63	404K	2B
1391/11/08	4,000	3,891	4,000	3,973	(1.27)	44	122K	481M
1391/11/07	4,098	3,990	4,100	4,024	0.25	80	527K	2B
1391/11/04	3,950	3,870	4,056	4,014	2.92	100	505K	2B
1391/11/03	3,960	3,866	3,998	3,900	(3.15)	178	1M	4B
1391/11/02	4,073	4,001	4,100	4,027	(1.35)	87	342K	1B
1391/11/01	4,247	4,075	4,247	4,082	(3.82)	142	572K	2B
1391/10/30	4,250	4,160	4,389	4,244	0.12	173	855K	4B
1391/10/27	4,329	4,199	4,329	4,239	1.75	152	835K	4B
1391/10/26	4,002	4,002	4,190	4,166	3.40	166	805K	3B
1391/10/25	4,050	4,003	4,051	4,029	(0.35)	80	296K	1B
1391/10/24	4,103	4,000	4,103	4,043	(0.76)	118	721K	3B
1391/10/20	4,060	4,004	4,149	4,074	(1.07)	130	586K	2B
1391/10/19	4,195	4,107	4,195	4,118	(3.74)	222	961K	4B
1391/10/18	4,330	4,225	4,330	4,278	(2.51)	122	465K	2B
1391/10/17	4,499	4,200	4,499	4,388	0.78	229	1M	5B
1391/10/13	4,364	4,364	4,364	4,354	3.74	43	226K	986M
1391/10/12	4,190	4,105	4,259	4,197	2.47	160	3M	14B
1391/10/11	4,000	3,960	4,101	4,096	3.85	104	706K	3B
1391/10/10	4,000	3,905	4,039	3,944	(3.0)	131	522K	2B
1391/10/09	4,151	4,054	4,151	4,066	(3.69)	135	491K	2B
1391/10/06	4,429	4,150	4,429	4,222	(2.31)	266	917K	4B
1391/10/05	4,335	4,180	4,335	4,322	3.67	401	2M	11B
1391/10/04	4,169	4,169	4,169	4,169	3.99	172	1M	4B
1391/10/03	3,901	3,873	4,131	4,009	0.91	189	1M	5B
1391/10/02	3,960	3,901	4,000	3,973	(0.72)	44	127K	502M
1391/09/29	3,940	3,940	4,097	4,002	1.57	47	383K	2B
1391/09/28	3,970	3,917	3,990	3,940	(0.88)	55	516K	2B
1391/09/27	4,020	3,930	4,020	3,975	0.20	33	123K	489M
1391/09/26	4,140	3,937	4,140	3,967	(3.27)	83	278K	1B
1391/09/25	4,199	4,100	4,199	4,101	0.91	47	141K	582M
1391/09/22	3,990	3,900	4,075	4,064	3.70	123	772K	3B
1391/09/21	4,000	3,902	4,000	3,919	(1.36)	65	277K	1B
1391/09/20	3,951	3,938	4,000	3,973	(0.05)	33	76K	300M
1391/09/19	4,050	3,921	4,050	3,975	(2.65)	120	318K	1B
1391/09/18	4,110	4,059	4,120	4,083	(1.47)	75	276K	1B
1391/09/15	4,150	4,101	4,179	4,144	(0.79)	34	150K	620M
1391/09/14	4,206	4,149	4,207	4,177	(3.33)	43	250K	1B
1391/09/13	4,436	4,200	4,436	4,321	1.29	54	399K	2B
1391/09/12	4,190	4,190	4,286	4,266	3.49	40	240K	1B
1391/09/11	4,069	4,069	4,149	4,122	1.33	66	503K	2B
1391/09/08	4,128	4,040	4,128	4,068	0.07	42	116K	474M
1391/09/07	4,160	4,032	4,160	4,065	(0.81)	51	189K	766M
1391/09/06	4,050	4,040	4,185	4,098	(0.94)	65	223K	915M
1391/09/01	4,003	4,003	4,240	4,137	1.47	43	161K	672M
1391/08/30	3,951	3,950	4,150	4,077	(0.17)	21	39K	156M
1391/08/29	4,013	4,001	4,250	4,084	(0.46)	63	157K	640M
1391/08/28	4,199	4,095	4,348	4,103	(3.8)	106	469K	2B
1391/08/27	4,440	4,160	4,440	4,265	(1.57)	48	141K	594M
1391/08/24	4,480	4,284	4,480	4,333	(2.89)	60	213K	918M
1391/08/23	4,560	4,380	4,560	4,462	0.02	20	44K	195M
1391/08/22	4,399	4,304	4,575	4,461	0.09	35	180K	801M
1391/08/21	4,400	4,332	4,400	4,457	(1.02)	37	73K	316M
1391/08/20	4,516	4,402	4,516	4,503	(1.79)	46	119K	527M
1391/08/17	4,625	4,522	4,625	4,585	(0.86)	37	223K	1B
1391/08/16	4,601	4,600	4,681	4,625	0.33	26	66K	306M
1391/08/15	4,680	4,593	4,680	4,610	(3.64)	86	414K	2B
1391/08/14	4,729	4,700	4,790	4,784	3.86	194	1M	6B
1391/08/10	4,597	4,558	4,631	4,606	3.44	120	583K	3B
1391/08/09	4,454	4,444	4,454	4,453	3.97	48	387K	2B
1391/08/08	4,444	4,444	4,444	4,283	0.21	10	12K	55M
1391/08/07	4,180	4,150	4,446	4,274	(0.02)	82	362K	2B
1391/08/06	4,400	4,265	4,599	4,275	(3.76)	104	508K	2B
1391/08/03	4,350	4,350	4,468	4,442	(0.72)	35	134K	592M
1391/08/02	4,402	4,345	4,560	4,474	(0.16)	54	222K	992M
1391/08/01	4,680	4,474	4,680	4,481	(3.84)	142	956K	4B
1391/07/30	4,810	4,638	4,810	4,660	(3.54)	229	2M	7B
1391/07/29	4,850	4,656	4,900	4,831	17.23	315	2M	11B
1391/07/04	4,234	4,234	4,234	4,121	1.20	5	73K	310M
1391/07/03	4,152	4,152	4,152	4,072	1.98	9	120K	497M
1391/07/02	3,993	3,993	3,993	3,993	3.98	46	1M	4B
1391/07/01	3,693	3,693	3,840	3,840	12.28	75	984K	4B
1391/06/29	3,550	3,550	3,550	3,420	0.18	2	11K	39M
1391/06/28	3,543	3,543	3,543	3,414	0.21	10	12K	43M
1391/06/27	3,537	3,537	3,537	3,407	0.18	2	10K	36M
1391/06/26	3,517	3,517	3,517	3,401	0.56	7	34K	119M
1391/06/25	3,447	3,447	3,447	3,382	2.02	11	121K	419M
1391/06/21	3,300	3,250	3,321	3,315	3.79	117	749K	2B
1391/06/20	3,179	3,179	3,196	3,194	3.90	31	322K	1B
1391/06/19	3,102	3,068	3,130	3,074	(3.79)	63	290K	892M
1391/06/18	3,249	3,171	3,249	3,195	(2.62)	60	211K	671M
1391/06/15	3,398	3,230	3,398	3,281	(0.3)	92	787K	3B
1391/06/14	3,160	3,160	3,298	3,291	3.75	61	488K	2B
1391/06/13	3,020	3,020	3,213	3,172	2.65	82	286K	907M
1391/06/12	3,010	3,010	3,149	3,090	0.59	45	144K	448M
1391/06/06	3,101	2,986	3,101	3,072	3.02	119	403K	1B
1391/06/05	2,977	2,977	2,984	2,982	3.90	52	286K	854M
1391/06/04	2,835	2,781	2,918	2,870	2.28	60	366K	1B
1391/06/01	2,888	2,820	2,888	2,806	0.25	24	59K	168M
1391/05/31	2,754	2,754	2,850	2,799	1.34	40	191K	537M
1391/05/28	2,778	2,740	2,781	2,762	(0.11)	27	84K	232M
1391/05/25	2,753	2,740	2,819	2,765	0.99	36	154K	427M
1391/05/24	2,738	2,710	2,778	2,738	0.77	51	176K	484M
1391/05/23	2,750	2,686	2,750	2,717	(0.11)	15	76K	207M
1391/05/22	2,737	2,670	2,737	2,720	(0.62)	20	82K	220M
1391/05/21	2,692	2,692	2,795	2,737	1.33	33	179K	491M
1391/05/18	2,741	2,680	2,741	2,701	(0.66)	36	135K	361M
1391/05/17	2,740	2,676	2,800	2,719	(0.77)	27	119K	320M
1391/05/16	2,700	2,652	2,747	2,740	3.71	61	274K	752M
1391/05/15	2,628	2,628	2,670	2,642	(3.47)	85	571K	2B
1391/05/14	2,775	2,644	2,798	2,737	(0.62)	43	110K	298M
1391/05/11	2,800	2,702	2,839	2,754	(0.65)	80	474K	1B
1391/05/10	2,768	2,749	2,774	2,772	3.90	72	456K	1B
1391/05/09	2,653	2,580	2,759	2,668	2.03	172	1M	4B
1391/04/31	2,665	2,614	2,665	2,615	0.04	21	44K	114M
1391/04/28	2,550	2,503	2,680	2,614	0.65	45	185K	485M
1391/04/27	2,582	2,568	2,586	2,597	(2.88)	40	183K	470M
1391/04/26	2,670	2,602	2,709	2,674	1.06	100	448K	1B
1391/04/25	2,648	2,648	2,648	2,646	3.89	33	236K	626M
1391/04/24	2,620	2,620	2,620	2,547	1.07	11	66K	172M
1391/04/21	2,592	2,592	2,592	2,520	1.08	24	65K	167M
1391/04/20	2,540	2,540	2,560	2,493	1.26	16	81K	206M
1391/04/19	2,451	2,445	2,529	2,462	(3.3)	47	236K	580M
1391/04/18	2,560	2,544	2,560	2,546	(3.89)	44	316K	804M
1391/04/17	2,680	2,609	2,682	2,649	(0.11)	34	88K	232M
1391/04/14	2,673	2,583	2,673	2,652	3.15	96	842K	2B
1391/04/13	2,660	2,660	2,660	2,571	0.51	6	32K	84M
1391/04/12	2,647	2,647	2,647	2,558	0.47	6	28K	74M
1391/04/11	2,550	2,500	2,553	2,546	3.71	38	279K	710M
1391/04/10	2,378	2,378	2,473	2,455	3.24	42	242K	593M
1391/04/07	2,362	2,362	2,430	2,378	(3.33)	75	735K	2B
1391/04/06	2,620	2,439	2,630	2,460	(3.15)	75	627K	2B
1391/04/05	2,541	2,520	2,554	2,540	(3.13)	44	315K	799M
1391/04/04	2,637	2,578	2,650	2,622	(2.02)	49	381K	999M
1391/04/03	2,800	2,637	2,800	2,676	(2.55)	23	177K	469M
1391/03/31	2,750	2,700	2,750	2,746	3.82	63	363K	997M
1391/03/30	2,621	2,600	2,653	2,645	(0.49)	28	99K	261M
1391/03/28	2,650	2,620	2,652	2,658	(2.42)	31	192K	507M
1391/03/27	2,700	2,700	2,777	2,724	(1.87)	52	193K	523M
1391/03/24	2,769	2,712	2,769	2,776	(0.57)	10	62K	170M
1391/03/23	2,870	2,770	2,875	2,792	0.22	33	159K	443M
1391/03/22	2,795	2,722	2,805	2,786	2.58	38	358K	996M
1391/03/21	2,671	2,671	2,750	2,716	(2.16)	59	234K	636M
1391/03/20	2,900	2,776	2,900	2,776	(3.98)	21	254K	704M
1391/03/17	2,871	2,871	2,949	2,891	(3.31)	129	757K	2B
1391/03/16	3,078	2,957	3,078	2,990	(2.92)	49	184K	545M
1391/03/13	3,122	2,999	3,122	3,080	2.60	220	2M	6B
1391/03/10	3,012	3,012	3,012	3,002	3.62	23	219K	661M
1391/03/09	2,900	2,815	2,921	2,897	3.13	106	1M	3B
1391/03/08	2,813	2,813	2,813	2,809	3.84	14	232K	652M
1391/03/07	2,612	2,612	2,716	2,705	3.56	63	653K	2B
1391/03/06	2,695	2,598	2,695	2,612	(0.8)	60	285K	743M
1391/03/03	2,550	2,550	2,637	2,633	3.82	73	1M	3B
1391/03/02	2,544	2,510	2,549	2,536	1.04	41	285K	723M
1391/03/01	2,565	2,476	2,565	2,510	(2.3)	76	368K	924M
1391/02/31	2,599	2,527	2,609	2,569	1.70	72	256K	656M
1391/02/30	2,545	2,494	2,545	2,526	3.02	70	392K	991M
1391/02/27	2,399	2,390	2,481	2,452	2.77	54	325K	797M
1391/02/26	2,291	2,291	2,455	2,386	0.17	28	104K	248M
1391/02/25	2,453	2,355	2,453	2,382	5.12	99	657K	2B
1391/02/19	3,090	3,033	3,106	3,066	(1.26)	146	832K	3B
1391/02/18	3,037	3,037	3,129	3,105	2.61	156	2M	5B
1391/02/17	3,030	3,000	3,063	3,026	(1.3)	34	195K	588M
1391/02/16	3,139	2,952	3,139	3,066	1.05	63	498K	2B
1391/02/13	2,868	2,868	3,048	3,034	3.51	94	794K	2B
1391/02/12	2,955	2,850	3,000	2,931	2.95	145	2M	5B
1391/02/02	2,780	2,780	2,848	2,847	3.94	128	2M	6B
1391/01/30	2,740	2,740	2,776	2,739	0.04	5	18K	49M
1391/01/29	2,733	2,720	2,759	2,738	0.44	34	289K	792M
1391/01/28	2,728	2,700	2,760	2,726	(0.98)	57	314K	857M
1391/01/27	2,798	2,722	2,798	2,753	(0.43)	13	78K	212M
1391/01/26	2,790	2,713	2,790	2,765	(0.97)	26	155K	425M
1391/01/23	2,799	2,725	2,799	2,792	(1.62)	36	123K	338M
1391/01/22	2,820	2,812	2,870	2,838	2.68	66	316K	898M
1391/01/21	2,700	2,689	2,817	2,764	2.03	80	386K	1B
1391/01/20	2,692	2,650	2,770	2,709	(0.22)	56	276K	748M
1391/01/19	2,710	2,699	2,740	2,715	1.04	53	212K	576M
1391/01/16	2,620	2,620	2,719	2,687	2.75	29	227K	612M
1391/01/15	2,581	2,533	2,581	2,615	(0.11)	8	17K	43M
1391/01/14	2,630	2,586	2,649	2,618	(0.08)	11	43K	112M
1391/01/09	2,600	2,600	2,630	2,620	0.11	25	112K	294M
1391/01/08	2,600	2,571	2,625	2,617	0.0	10	76K	198M
1391/01/07	2,600	2,581	2,628	2,617	(0.57)	14	131K	340M
1391/01/06	2,715	2,667	2,715	2,632	0.30	15	32K	86M
1391/01/05	2,659	2,659	2,662	2,624	2.50	20	151K	401M
1390/12/28	2,607	2,607	2,607	2,560	2.11	20	128K	332M
1390/12/27	2,572	2,572	2,572	2,507	1.33	16	81K	209M
1390/12/24	2,536	2,510	2,537	2,474	1.39	21	86K	218M
1390/12/23	2,500	2,452	2,508	2,440	1.16	23	75K	189M
1390/12/22	2,384	2,384	2,445	2,412	1.01	20	143K	347M
1390/12/21	2,386	2,385	2,400	2,388	(0.87)	66	463K	1B
1390/12/20	2,384	2,384	2,449	2,409	1.05	38	225K	541M
1390/12/17	2,410	2,355	2,410	2,384	(0.87)	22	160K	381M
1390/12/16	2,401	2,401	2,437	2,405	0.04	5	18K	43M
1390/12/15	2,450	2,450	2,450	2,404	0.0	2	2K	5M
1390/12/14	2,469	2,400	2,470	2,404	0.08	10	50K	119M
1390/12/13	2,400	2,400	2,400	2,402	0.0	3	8K	19M
1390/12/10	2,400	2,400	2,449	2,402	1.22	14	129K	314M
1390/12/09	2,304	2,304	2,390	2,373	(0.13)	7	59K	140M
1390/12/08	2,420	2,342	2,427	2,376	(1.57)	27	302K	717M
1390/12/07	2,449	2,374	2,449	2,414	(1.11)	16	148K	354M
1390/12/06	2,401	2,401	2,420	2,441	(1.93)	16	152K	367M
1390/12/03	2,518	2,480	2,518	2,489	(0.12)	28	193K	480M
1390/12/02	2,501	2,481	2,520	2,492	0.24	14	171K	426M
1390/12/01	2,474	2,474	2,550	2,486	0.40	26	87K	218M
1390/11/30	2,470	2,470	2,499	2,476	0.04	10	65K	160M
1390/11/29	2,411	2,411	2,470	2,475	(0.2)	11	48K	117M
1390/11/26	2,402	2,402	2,500	2,480	0.20	10	63K	157M
1390/11/25	2,461	2,433	2,500	2,475	(2.33)	29	155K	379M
1390/11/24	2,550	2,500	2,563	2,534	(1.55)	32	168K	424M
1390/11/23	2,585	2,585	2,589	2,574	0.0	6	8K	19M
1390/11/19	2,550	2,550	2,590	2,574	(0.08)	18	86K	221M
1390/11/18	2,551	2,551	2,570	2,576	(0.12)	10	40K	102M
1390/11/17	2,550	2,536	2,597	2,579	(0.12)	9	45K	115M
1390/11/16	2,600	2,570	2,600	2,582	(0.19)	17	97K	250M
1390/11/15	2,610	2,570	2,610	2,587	(0.39)	25	230K	595M
1390/11/12	2,570	2,533	2,619	2,597	0.66	55	414K	1B
1390/11/11	2,550	2,532	2,579	2,580	(0.46)	19	57K	144M
1390/11/10	2,599	2,550	2,599	2,592	(0.08)	6	10K	25M
1390/11/09	2,629	2,569	2,629	2,594	(0.95)	83	429K	1B
1390/11/08	2,660	2,576	2,660	2,619	0.42	21	95K	250M
1390/11/05	2,600	2,580	2,640	2,608	2.72	63	547K	1B
1390/11/03	2,541	2,526	2,574	2,539	(1.21)	54	332K	842M
1390/11/01	2,600	2,550	2,600	2,570	(2.02)	68	335K	860M
1390/10/28	2,600	2,589	2,629	2,623	(0.87)	37	131K	340M
1390/10/27	2,730	2,612	2,731	2,646	(2.72)	76	522K	1B
1390/10/26	2,700	2,680	2,750	2,720	0.11	68	617K	2B
1390/10/25	2,650	2,650	2,721	2,717	3.82	90	526K	1B
1390/10/21	2,670	2,600	2,670	2,617	(1.36)	53	290K	759M
1390/10/20	2,650	2,630	2,670	2,653	0.53	45	183K	488M
1390/10/19	2,630	2,630	2,690	2,639	1.42	47	160K	425M
1390/10/18	2,570	2,570	2,625	2,602	(0.08)	20	112K	290M
1390/10/17	2,580	2,570	2,627	2,604	(1.14)	28	144K	371M
1390/10/14	2,718	2,571	2,718	2,634	(1.64)	60	404K	1B
1390/10/13	2,678	2,650	2,679	2,678	3.96	62	356K	952M
1390/10/12	2,566	2,551	2,638	2,576	0.12	28	272K	701M
1390/10/11	2,541	2,535	2,575	2,573	(0.43)	15	80K	204M
1390/10/10	2,655	2,530	2,709	2,584	(1.86)	56	450K	1B
1390/10/07	2,559	2,557	2,646	2,633	3.46	54	458K	1B
1390/10/06	2,570	2,535	2,579	2,545	0.16	18	53K	135M
1390/10/05	2,552	2,515	2,600	2,541	(1.63)	30	252K	640M
1390/10/04	2,660	2,551	2,660	2,583	(2.79)	79	573K	1B
1390/10/03	2,685	2,600	2,685	2,657	(0.6)	32	216K	574M
1390/09/30	2,681	2,600	2,681	2,673	3.69	331	5M	12B
1390/09/29	2,626	2,626	2,626	2,578	2.10	10	126K	330M
1390/09/28	2,617	2,617	2,617	2,525	0.32	3	20K	52M
1390/09/27	2,497	2,470	2,569	2,517	1.86	54	840K	2B
1390/09/26	2,425	2,425	2,462	2,471	(1.08)	18	130K	318M
1390/09/23	2,501	2,474	2,529	2,498	(0.32)	12	83K	206M
1390/09/22	2,430	2,430	2,527	2,506	3.13	33	358K	898M
1390/09/21	2,401	2,377	2,449	2,430	(0.25)	17	101K	244M
1390/09/20	2,410	2,410	2,440	2,436	0.0	9	100K	244M
1390/09/19	2,540	2,402	2,540	2,436	(0.29)	35	106K	258M
1390/09/16	2,445	2,430	2,445	2,443	3.91	74	530K	1B
1390/09/13	2,385	2,385	2,385	2,351	2.48	12	152K	361M
1390/09/09	2,320	2,320	2,320	2,294	0.0	2	3K	6M
1390/09/08	2,257	2,257	2,350	2,294	0.44	13	61K	141M
1390/09/07	2,300	2,237	2,300	2,284	(1.97)	18	121K	270M
1390/09/06	2,313	2,276	2,313	2,330	(1.65)	29	121K	277M
1390/09/05	2,347	2,346	2,400	2,369	(3.03)	19	189K	444M
1390/09/02	2,380	2,376	2,382	2,443	(0.49)	11	39K	92M
1390/09/01	2,470	2,392	2,470	2,455	(0.2)	8	24K	58M
1390/08/30	2,499	2,499	2,499	2,460	0.04	2	4K	9M
1390/08/29	2,500	2,451	2,500	2,459	0.29	17	126K	311M
1390/08/28	2,500	2,500	2,520	2,452	0.29	4	22K	56M
1390/08/25	2,433	2,433	2,480	2,445	0.08	3	20K	48M
1390/08/23	2,396	2,396	2,410	2,443	(0.04)	3	7K	16M
1390/08/22	2,421	2,392	2,421	2,444	(0.49)	19	60K	144M
1390/08/21	2,410	2,410	2,417	2,456	(0.04)	2	5K	12M
1390/08/18	2,384	2,384	2,400	2,457	0.0	2	2K	4M
1390/08/17	2,400	2,387	2,400	2,457	(1.17)	6	72K	172M
1390/08/15	2,450	2,412	2,450	2,486	(0.48)	4	56K	137M
1390/08/14	2,500	2,485	2,500	2,498	0.0	12	33K	82M
1390/08/11	2,517	2,500	2,520	2,498	0.81	16	153K	384M
1390/08/10	2,520	2,450	2,520	2,478	(1.67)	22	340K	843M
1390/08/09	2,549	2,460	2,549	2,520	(1.14)	14	183K	458M
1390/08/08	2,550	2,540	2,550	2,549	(1.32)	27	202K	514M
1390/08/07	2,600	2,541	2,600	2,583	(0.04)	2	15K	38M
1390/08/04	2,677	2,560	2,677	2,584	(0.15)	20	117K	301M
1390/08/02	2,690	2,536	2,690	2,588	(2.01)	33	287K	743M
1390/08/01	2,700	2,600	2,700	2,641	(0.45)	9	56K	144M
1390/07/30	2,697	2,602	2,700	2,653	(0.3)	29	379K	1B
1390/07/27	2,641	2,640	2,679	2,661	0.0	6	105K	280M
1390/07/26	2,611	2,611	2,645	2,661	(0.08)	4	21K	55M
1390/07/25	2,655	2,600	2,670	2,663	(1.04)	19	109K	287M
1390/07/24	2,670	2,601	2,687	2,691	(0.37)	13	102K	273M
1390/07/23	2,680	2,640	2,709	2,701	0.48	42	604K	2B
1390/07/20	2,671	2,670	2,730	2,688	0.64	35	321K	862M
1390/07/19	2,634	2,634	2,739	2,671	1.40	76	1M	3B
1390/07/18	2,650	2,599	2,650	2,634	(0.11)	11	25K	65M
1390/07/17	2,640	2,599	2,648	2,637	(0.26)	13	59K	155M
1390/07/16	2,581	2,581	2,650	2,644	(0.15)	10	37K	97M
1390/07/13	2,645	2,645	2,680	2,648	0.04	5	25K	65M
1390/07/12	2,600	2,577	2,620	2,647	(0.34)	9	38K	98M
1390/07/11	2,650	2,646	2,695	2,656	0.0	9	22K	59M
1390/07/10	2,730	2,704	2,732	2,656	1.10	22	75K	203M
1390/07/09	2,650	2,650	2,702	2,627	1.08	26	74K	200M
1390/07/06	2,535	2,535	2,635	2,599	2.57	30	197K	514M
1390/07/05	2,500	2,500	2,599	2,534	1.08	15	167K	426M
1390/07/04	2,600	2,450	2,600	2,507	(0.52)	8	57K	142M
1390/07/03	2,471	2,436	2,471	2,520	(0.67)	7	50K	123M
1390/06/30	2,485	2,485	2,560	2,537	(1.55)	22	181K	457M
1390/06/29	2,627	2,600	2,627	2,577	1.98	21	136K	357M
1390/06/28	2,527	2,527	2,527	2,527	3.99	34	554K	1B
1390/06/27	2,390	2,390	2,434	2,430	3.80	25	242K	587M
1390/06/26	2,340	2,340	2,390	2,341	(0.26)	6	4M	8B
1390/06/23	2,380	2,380	2,380	2,347	0.17	7	26K	63M
1390/06/22	2,303	2,303	2,324	2,343	(0.34)	9	61K	142M
1390/06/21	2,369	2,340	2,390	2,351	0.21	35	172K	406M
1390/06/20	2,388	2,300	2,388	2,346	(0.09)	15	170K	399M
1390/06/19	2,380	2,360	2,388	2,348	0.38	10	56K	133M
1390/06/16	2,301	2,301	2,370	2,339	(0.09)	6	28K	66M
1390/06/15	2,320	2,320	2,396	2,341	1.12	19	106K	253M
1390/06/14	2,290	2,290	2,372	2,315	1.49	25	128K	300M
1390/06/13	2,257	2,250	2,320	2,281	(1.04)	20	172K	390M
1390/06/12	2,299	2,280	2,299	2,305	(0.6)	9	88K	201M
1390/06/08	2,300	2,263	2,300	2,319	(0.3)	8	29K	66M
1390/06/07	2,290	2,290	2,318	2,326	(0.04)	2	7K	17M
1390/06/06	2,324	2,283	2,324	2,327	(0.09)	6	12K	28M
1390/06/05	2,320	2,306	2,330	2,329	(0.47)	16	85K	197M
1390/06/02	2,282	2,282	2,376	2,340	(0.34)	9	36K	83M
1390/06/01	2,390	2,305	2,390	2,348	0.0	6	14K	33M
1390/05/30	2,280	2,269	2,386	2,348	2.31	31	210K	496M
1390/05/29	2,309	2,237	2,326	2,295	2.59	90	685K	2B
1390/05/26	2,237	2,237	2,237	2,237	4.00	36	433K	969M
1390/05/25	2,211	2,211	2,211	2,151	1.18	11	70K	155M
1390/05/24	2,100	2,100	2,184	2,126	1.24	27	132K	283M
1390/05/23	2,082	2,082	2,109	2,100	(0.14)	18	88K	184M
1390/05/22	2,053	2,053	2,100	2,103	(0.43)	16	66K	138M
1390/05/19	2,051	2,051	2,120	2,112	(0.56)	16	81K	169M
1390/05/18	2,091	2,065	2,099	2,124	(0.89)	22	71K	148M
1390/05/17	2,100	2,076	2,160	2,143	(0.83)	22	131K	279M
1390/05/16	2,088	2,084	2,127	2,161	(0.41)	10	29K	62M
1390/05/15	2,154	2,112	2,154	2,170	(0.23)	10	30K	64M
1390/05/12	2,190	2,150	2,190	2,175	(0.41)	19	136K	294M
1390/05/11	2,150	2,150	2,179	2,184	(0.32)	10	45K	98M
1390/05/10	2,161	2,161	2,195	2,191	0.0	11	27K	58M
1390/05/09	2,206	2,180	2,206	2,191	(0.45)	25	123K	268M
1390/05/08	2,182	2,182	2,211	2,201	0.0	23	85K	187M
1390/05/05	2,250	2,200	2,250	2,201	0.27	31	140K	308M
1390/05/04	2,181	2,181	2,208	2,195	(1.22)	53	489K	1B
1390/05/03	2,200	2,200	2,250	2,222	(0.63)	53	505K	1B
1390/05/02	2,300	2,191	2,300	2,236	0.09	73	361K	808M
1390/05/01	2,155	2,155	2,241	2,234	9.24	59	448K	1B
1390/04/28	2,098	2,098	2,098	2,045	1.34	10	81K	169M
1390/04/27	2,015	2,015	2,087	2,018	0.55	7	37K	77M
1390/04/25	2,024	2,000	2,024	2,007	(0.4)	23	190K	382M
1390/04/22	2,020	2,000	2,033	2,015	0.50	78	508K	1B
1390/04/21	2,063	1,981	2,063	2,005	4.92	105	533K	1B
1390/04/20	1,985	1,985	1,985	1,911	0.10	2	6K	11M
1390/04/19	1,982	1,982	1,982	1,909	0.16	4	10K	20M
1390/04/18	1,981	1,981	1,981	1,906	0.05	2	2K	4M
1390/04/15	1,980	1,980	1,980	1,905	0.05	2	2K	4M
1390/04/14	1,971	1,971	1,971	1,904	0.42	6	24K	48M
1390/04/13	1,830	1,830	1,912	1,896	3.10	38	272K	516M
1390/04/12	1,815	1,815	1,850	1,839	(0.16)	17	63K	115M
1390/04/11	1,870	1,802	1,870	1,842	(0.16)	25	156K	288M
1390/04/08	1,822	1,821	1,889	1,845	0.93	46	327K	604M
1390/04/07	1,791	1,790	1,810	1,828	(1.93)	26	131K	235M
1390/04/06	1,930	1,790	1,930	1,864	0.0	82	463K	863M
1390/04/05	1,878	1,802	1,881	1,864	3.04	113	755K	1B
1390/04/04	1,765	1,765	1,810	1,809	3.91	56	484K	875M
1390/04/01	1,730	1,730	1,763	1,741	0.93	28	148K	260M
1390/03/31	1,710	1,710	1,739	1,725	(0.29)	14	122K	210M
1390/03/30	1,706	1,706	1,740	1,730	(0.46)	22	104K	180M
1390/03/29	1,720	1,671	1,770	1,738	0.0	21	53K	92M
1390/03/28	1,744	1,720	1,744	1,738	(2.91)	30	202K	350M
1390/03/25	1,756	1,745	1,756	1,790	(1.43)	26	93K	162M
1390/03/24	1,795	1,755	1,795	1,816	(0.33)	11	25K	44M
1390/03/23	1,877	1,802	1,877	1,822	(2.93)	48	274K	499M
1390/03/22	1,889	1,830	1,889	1,877	3.30	134	1M	2B
1390/03/21	1,748	1,748	1,817	1,817	12.23	9	71K	129M
1390/03/18	1,681	1,681	1,681	1,619	0.12	1	9K	15M
1390/03/17	1,677	1,677	1,677	1,617	0.25	2	14K	23M
1390/03/16	1,677	1,677	1,677	1,613	0.0	1	723	1M
1390/03/11	1,668	1,668	1,668	1,613	0.56	9	33K	56M
1390/03/10	1,664	1,664	1,664	1,604	0.25	9	16K	27M
1390/03/09	1,545	1,545	1,669	1,600	(0.56)	43	242K	387M
1390/03/08	1,645	1,580	1,645	1,609	(0.68)	7	45K	72M
1390/03/01	2,220	2,184	2,250	2,220	(0.54)	68	358K	795M
1390/02/31	2,241	2,171	2,250	2,232	(0.98)	54	287K	640M
1390/02/28	2,330	2,221	2,330	2,254	0.49	29	143K	323M
1390/02/27	2,219	2,219	2,295	2,243	1.63	29	192K	432M
1390/02/26	2,200	2,180	2,220	2,207	(0.18)	21	93K	204M
1390/02/25	2,171	2,170	2,235	2,211	(0.36)	37	186K	410M
1390/02/24	2,153	2,152	2,175	2,219	(0.76)	5	65K	141M
1390/02/21	2,199	2,155	2,199	2,236	(0.13)	8	13K	28M
1390/02/20	2,270	2,199	2,270	2,239	(2.23)	44	180K	400M
1390/02/19	2,260	2,238	2,350	2,290	5.09	47	347K	795M
1390/02/14	2,229	2,219	2,232	2,179	1.49	20	93K	207M
1390/02/13	2,148	2,112	2,148	2,147	3.92	35	275K	591M
1390/02/12	2,116	2,050	2,116	2,066	1.52	26	130K	272M
1390/02/11	1,991	1,991	2,006	2,035	(1.41)	34	118K	236M
1390/02/10	2,037	2,037	2,050	2,064	(2.69)	20	163K	333M
1390/02/07	2,126	2,066	2,150	2,121	(1.44)	40	244K	517M
1390/02/06	2,160	2,121	2,160	2,152	0.0	7	21K	46M
1390/02/05	2,135	2,121	2,175	2,152	(0.32)	31	84K	180M
1390/02/04	2,170	2,125	2,170	2,159	(0.74)	26	136K	292M
1390/02/03	2,195	2,140	2,200	2,175	0.23	23	150K	328M
1390/01/31	2,182	2,165	2,184	2,170	0.70	28	162K	353M
1390/01/30	2,151	2,151	2,189	2,155	0.23	14	74K	161M
1390/01/29	2,140	2,140	2,200	2,150	0.19	18	87K	187M
1390/01/28	2,120	2,101	2,179	2,146	(1.38)	26	130K	276M
1390/01/27	2,240	2,161	2,240	2,176	(0.09)	15	128K	279M
1390/01/24	2,174	2,173	2,200	2,178	(3.76)	62	279K	607M
1390/01/23	2,320	2,255	2,320	2,263	(3.62)	57	274K	620M
1390/01/22	2,379	2,328	2,400	2,348	(3.14)	73	468K	1B
1390/01/21	2,452	2,320	2,452	2,424	2.80	148	986K	2B
1390/01/20	2,380	2,380	2,380	2,358	3.01	18	183K	435M
1390/01/17	2,289	2,289	2,289	2,289	4.00	39	423K	968M
1390/01/16	2,181	2,180	2,203	2,201	3.87	76	547K	1B
1390/01/15	2,090	2,090	2,130	2,119	3.42	107	752K	2B
1390/01/14	2,060	2,023	2,086	2,049	(0.87)	56	351K	718M
1390/01/10	2,110	2,016	2,110	2,067	(1.57)	62	322K	666M
1390/01/09	2,100	2,082	2,117	2,100	0.33	34	198K	416M
1390/01/08	2,118	2,040	2,118	2,093	2.70	86	457K	956M
1390/01/07	2,038	2,038	2,038	2,038	3.98	63	573K	1B
1390/01/06	1,960	1,960	1,960	1,960	3.98	33	308K	603M
1389/12/28	1,947	1,947	1,947	1,885	0.64	4	39K	76M
1389/12/25	1,903	1,903	1,935	1,873	0.64	16	42K	80M
1389/12/24	1,903	1,900	1,903	1,861	1.69	21	103K	195M
1389/12/23	1,825	1,825	1,890	1,830	0.66	19	80K	148M
1389/12/22	1,867	1,810	1,867	1,818	(1.46)	29	372K	677M
1389/12/21	1,870	1,800	1,870	1,845	(0.11)	31	294K	542M
1389/12/18	1,873	1,834	1,873	1,847	0.54	23	231K	427M
1389/12/17	1,840	1,820	1,875	1,837	0.38	39	276K	508M
1389/12/16	1,832	1,810	1,849	1,830	(0.38)	39	187K	341M
1389/12/15	1,895	1,820	1,895	1,837	(2.6)	42	379K	696M
1389/12/14	1,900	1,869	1,940	1,886	(3.08)	64	394K	743M
1389/12/11	1,990	1,911	1,990	1,946	(8.6)	39	194K	378M
1389/12/07	2,090	2,090	2,144	2,129	3.25	54	620K	1B
1389/12/04	2,049	2,049	2,070	2,062	3.57	40	295K	609M
1389/12/03	1,958	1,931	2,008	1,991	3.11	55	641K	1B
1389/12/01	1,901	1,901	1,959	1,931	0.16	12	139K	268M
1389/11/30	1,948	1,925	1,948	1,928	0.21	14	107K	207M
1389/11/27	1,953	1,871	1,953	1,924	0.05	14	76K	145M
1389/11/26	1,959	1,870	1,970	1,923	0.31	19	139K	268M
1389/11/25	1,960	1,904	1,961	1,917	(3.33)	65	304K	582M
1389/11/24	1,970	1,947	1,970	1,983	(0.5)	23	93K	182M
1389/11/23	2,010	1,970	2,010	1,993	0.10	20	117K	233M
1389/11/20	1,998	1,990	2,008	1,991	0.15	19	82K	164M
1389/11/19	1,999	1,961	2,000	1,988	(0.25)	25	106K	211M
1389/11/18	2,008	1,970	2,008	1,993	(0.7)	33	248K	495M
1389/11/17	2,008	1,992	2,040	2,007	(0.05)	35	216K	433M
1389/11/16	1,987	1,987	2,090	2,008	(2.95)	41	273K	548M
1389/11/12	2,050	2,047	2,050	2,069	(2.95)	45	180K	368M
1389/11/11	2,200	2,116	2,200	2,132	(3.27)	45	280K	597M
1389/11/10	2,219	2,150	2,219	2,204	3.28	94	574K	1B
1389/11/09	2,129	2,120	2,139	2,134	3.74	43	317K	677M
1389/11/06	2,040	2,029	2,066	2,057	3.52	106	910K	2B
1389/11/04	2,005	1,920	2,005	1,987	3.01	198	2M	4B
1389/11/03	1,929	1,929	1,929	1,929	3.99	10	249K	480M
1389/11/02	1,800	1,800	1,867	1,855	3.29	25	227K	421M
1389/10/29	1,780	1,751	1,810	1,796	1.99	36	264K	475M
1389/10/28	1,758	1,747	1,800	1,761	0.92	21	135K	240M
1389/10/27	1,695	1,694	1,750	1,745	3.68	31	251K	437M
1389/10/26	1,695	1,666	1,749	1,683	(0.71)	22	180K	302M
1389/10/25	1,671	1,660	1,691	1,695	(0.47)	13	83K	139M
1389/10/22	1,722	1,698	1,757	1,703	(3.68)	27	256K	436M
1389/10/21	1,771	1,707	1,771	1,768	(0.28)	6	30K	52M
1389/10/20	1,800	1,722	1,847	1,773	(0.28)	38	501K	888M
1389/10/19	1,749	1,747	1,786	1,778	3.49	58	538K	956M
1389/10/18	1,670	1,670	1,749	1,718	1.24	27	295K	507M
1389/10/15	1,661	1,661	1,700	1,697	(0.29)	16	56K	94M
1389/10/14	1,633	1,633	1,737	1,702	0.06	15	63K	107M
1389/10/13	1,680	1,651	1,700	1,701	(1.05)	30	101K	170M
1389/10/12	1,700	1,700	1,700	1,719	(0.12)	7	22K	37M
1389/10/11	1,745	1,693	1,750	1,721	(2.38)	23	168K	286M
1389/10/08	1,765	1,725	1,765	1,763	(0.11)	7	22K	38M
1389/10/07	1,770	1,750	1,770	1,765	(0.28)	16	135K	237M
1389/10/06	1,800	1,767	1,800	1,770	0.11	11	66K	117M
1389/10/05	1,770	1,766	1,800	1,768	0.11	15	128K	227M
1389/10/04	1,793	1,790	1,800	1,766	0.46	12	52K	93M
1389/10/01	1,781	1,750	1,781	1,758	0.0	4	11K	19M
1389/09/30	1,790	1,721	1,790	1,758	(1.68)	17	135K	234M
1389/09/29	1,770	1,729	1,798	1,788	(0.67)	13	69K	122M
1389/09/28	1,770	1,760	1,770	1,800	(0.66)	10	58K	102M
1389/09/27	1,826	1,790	1,840	1,812	0.17	9	49K	89M
1389/09/23	1,820	1,800	1,820	1,809	0.33	15	143K	259M
1389/09/22	1,830	1,801	1,830	1,803	0.39	12	72K	131M
1389/09/21	1,801	1,801	1,835	1,796	0.22	7	64K	116M
1389/09/20	1,839	1,785	1,839	1,792	0.84	16	142K	256M
1389/09/17	1,760	1,760	1,800	1,777	0.11	9	43K	77M
1389/09/16	1,795	1,760	1,795	1,775	(0.06)	15	58K	103M
1389/09/15	1,799	1,760	1,799	1,776	(1.28)	40	201K	357M
1389/09/14	1,791	1,790	1,800	1,799	(0.39)	14	111K	198M
1389/09/13	1,792	1,791	1,792	1,806	(0.11)	6	34K	61M
1389/09/10	1,810	1,800	1,810	1,808	(0.66)	37	149K	267M
1389/09/09	1,801	1,801	1,810	1,820	(0.16)	3	33K	59M
1389/09/08	1,834	1,802	1,834	1,823	(0.65)	17	102K	183M
1389/09/07	1,821	1,802	1,821	1,835	(0.16)	6	36K	66M
1389/09/06	1,867	1,810	1,867	1,838	0.0	7	18K	33M
1389/09/03	1,869	1,831	1,869	1,838	0.05	7	30K	56M
1389/09/02	1,840	1,823	1,879	1,837	0.71	17	167K	308M
1389/09/01	1,800	1,800	1,820	1,824	(0.16)	8	32K	58M
1389/08/30	1,802	1,800	1,806	1,827	(0.49)	6	66K	119M
1389/08/29	1,811	1,811	1,820	1,836	(0.22)	10	48K	88M
1389/08/25	1,811	1,800	1,811	1,840	(1.02)	10	87K	157M
1389/08/24	1,811	1,811	1,830	1,859	(0.05)	3	5K	8M
1389/08/23	1,819	1,814	1,819	1,860	(0.37)	8	35K	64M
1389/08/22	1,854	1,821	1,854	1,867	(0.9)	14	80K	146M
1389/08/19	1,851	1,833	1,895	1,884	(0.37)	13	51K	94M
1389/08/18	1,897	1,896	1,899	1,891	0.05	6	25K	48M
1389/08/17	1,933	1,890	1,933	1,890	0.16	5	20K	39M
1389/08/16	1,851	1,832	1,855	1,887	(0.32)	8	34K	62M
1389/08/15	1,855	1,855	1,860	1,893	(0.16)	5	19K	35M
1389/08/12	1,900	1,855	1,900	1,896	(0.26)	8	84K	159M
1389/08/11	1,898	1,850	1,898	1,901	(0.16)	6	26K	49M
1389/08/10	1,910	1,910	1,910	1,904	0.05	13	28K	53M
1389/08/09	1,893	1,870	1,900	1,903	(2.16)	19	162K	306M
1389/08/08	1,881	1,881	1,980	1,945	0.15	22	91K	177M
1389/08/05	1,979	1,900	1,979	1,942	1.46	60	324K	630M
1389/08/04	1,812	1,812	1,921	1,914	3.57	38	347K	664M
1389/08/03	1,840	1,840	1,850	1,848	(0.65)	14	156K	286M
1389/08/02	1,885	1,837	1,886	1,860	(2.77)	24	229K	425M
1389/08/01	1,901	1,900	1,920	1,913	(0.57)	24	238K	455M
1389/07/28	1,947	1,914	1,947	1,924	0.52	44	469K	903M
1389/07/27	1,935	1,900	1,935	1,914	0.21	52	328K	628M
1389/07/26	1,880	1,873	1,970	1,910	(2.1)	140	1M	2B
1389/07/25	1,992	1,913	1,992	1,951	12.06	26	300K	585M
1389/07/17	1,692	1,692	1,760	1,741	0.23	9	81K	141M
1389/07/14	1,741	1,721	1,741	1,737	(0.12)	5	102K	178M
1389/07/13	1,721	1,720	1,794	1,739	(1.58)	24	164K	283M
1389/07/11	1,801	1,742	1,801	1,767	(2.59)	31	378K	668M
1389/07/10	1,801	1,800	1,848	1,814	(0.33)	5	82K	148M
1389/07/07	1,815	1,783	1,839	1,820	(0.33)	12	123K	223M
1389/07/06	1,896	1,878	1,896	1,826	0.11	4	10K	19M
1389/07/05	1,847	1,801	1,851	1,824	1.22	16	149K	273M
1389/07/04	1,803	1,800	1,803	1,802	(2.8)	17	246K	443M
1389/07/03	1,772	1,772	1,890	1,854	0.82	21	229K	424M
1389/06/31	1,839	1,839	1,879	1,839	0.22	6	37K	69M
1389/06/30	1,773	1,773	1,880	1,835	(0.54)	6	86K	155M
1389/06/29	1,770	1,770	1,880	1,845	0.11	22	149K	276M
1389/06/28	1,889	1,808	1,889	1,843	(1.97)	21	169K	309M
1389/06/27	1,890	1,846	1,900	1,880	(1.16)	56	633K	1B
1389/06/24	1,921	1,884	1,921	1,902	(3.01)	45	483K	919M
1389/06/23	1,949	1,911	1,988	1,961	1.13	27	299K	587M
1389/06/22	1,950	1,901	1,950	1,939	0.94	48	853K	2B
1389/06/21	1,930	1,883	1,962	1,921	(1.69)	31	230K	442M
1389/06/17	1,959	1,887	1,962	1,954	3.55	150	2M	3B
1389/06/16	1,886	1,880	1,887	1,887	3.97	136	3M	5B
1389/06/15	1,764	1,753	1,847	1,815	2.20	35	420K	762M
1389/06/14	1,761	1,752	1,770	1,776	(1.17)	17	146K	257M
1389/06/13	1,792	1,752	1,799	1,797	(0.33)	11	96K	172M
1389/06/09	1,768	1,742	1,768	1,803	(0.61)	8	41K	72M
1389/06/08	1,838	1,769	1,838	1,814	(0.6)	6	77K	139M
1389/06/07	1,838	1,772	1,839	1,825	2.99	20	277K	505M
1389/06/06	1,778	1,778	1,788	1,772	3.02	24	187K	334M
1389/06/03	1,774	1,743	1,779	1,720	0.47	14	35K	63M
1389/06/02	1,700	1,700	1,767	1,712	0.18	5	21K	37M
1389/06/01	1,712	1,693	1,739	1,709	(0.18)	12	44K	75M
1389/05/31	1,742	1,698	1,769	1,712	(1.83)	32	369K	631M
1389/05/30	1,771	1,741	1,771	1,744	0.63	18	200K	349M
1389/05/27	1,702	1,702	1,753	1,733	2.79	35	340K	590M
1389/05/26	1,719	1,682	1,719	1,686	0.12	4	30K	51M
1389/05/25	1,660	1,660	1,688	1,684	0.0	5	39K	66M
1389/05/24	1,682	1,662	1,700	1,684	(2.66)	10	200K	335M
1389/05/23	1,650	1,650	1,744	1,730	1.65	24	275K	476M
1389/05/20	1,710	1,710	1,740	1,702	1.31	13	115K	198M
1389/05/19	1,679	1,679	1,759	1,680	(3.89)	60	976K	2B
1389/05/18	1,740	1,730	1,760	1,748	0.23	36	373K	653M
1389/05/17	1,745	1,745	1,747	1,744	0.0	9	24K	42M
1389/05/16	1,758	1,710	1,758	1,744	(0.34)	13	56K	97M
1389/05/13	1,771	1,686	1,771	1,750	2.76	38	410K	717M
1389/05/12	1,714	1,714	1,714	1,703	3.27	17	200K	343M
1389/05/11	1,690	1,670	1,697	1,649	1.04	12	68K	115M
1389/05/10	1,602	1,601	1,680	1,632	(2.1)	50	385K	629M
1389/05/09	1,666	1,665	1,674	1,667	(3.86)	28	273K	455M
1389/05/06	1,760	1,728	1,761	1,734	(3.67)	36	374K	649M
1389/05/04	1,820	1,760	1,820	1,800	2.51	43	246K	442M
1389/05/03	1,760	1,730	1,760	1,756	3.72	64	420K	738M
1389/05/02	1,639	1,639	1,704	1,693	3.29	154	1M	2B
1389/04/30	1,639	1,630	1,639	1,639	4.00	243	5M	8B
1389/04/29	1,576	1,576	1,576	1,576	3.96	13	240K	378M
1389/04/28	1,516	1,516	1,516	1,516	3.98	10	240K	364M
1389/04/27	1,458	1,458	1,458	1,458	3.99	13	240K	350M
1389/04/26	1,410	1,344	1,410	1,402	3.39	37	275K	386M
1389/04/23	1,349	1,321	1,373	1,356	2.65	18	225K	306M
1389/04/22	1,281	1,274	1,281	1,321	(0.45)	10	27K	35M
1389/04/21	1,340	1,340	1,340	1,327	0.0	1	1K	1M
1389/04/20	1,301	1,300	1,301	1,327	(1.26)	5	95K	124M
1389/04/16	1,349	1,349	1,349	1,344	0.0	2	3K	4M
1389/04/15	1,349	1,349	1,349	1,344	0.0	4	17K	23M
1389/04/14	1,299	1,292	1,300	1,344	(0.07)	4	3K	4M
1389/04/13	1,316	1,300	1,316	1,345	(0.44)	3	29K	38M
1389/04/12	1,344	1,302	1,344	1,351	(0.37)	4	20K	26M
1389/04/09	1,309	1,309	1,310	1,356	(0.51)	8	31K	40M
1389/04/08	1,320	1,320	1,321	1,363	(0.8)	12	48K	63M
1389/04/07	1,344	1,344	1,344	1,374	(1.86)	13	113K	151M
1389/04/06	1,351	1,351	1,351	1,400	0.0	1	10	14K
1389/03/31	1,386	1,386	1,440	1,400	0.0	7	9K	12M
1389/03/30	1,400	1,400	1,440	1,400	16.09	2	10K	14M
1389/03/23	1,410	1,369	1,410	1,416	(0.14)	5	14K	19M
1389/03/22	1,410	1,410	1,410	1,418	0.0	2	3K	4M
1389/03/18	1,417	1,417	1,417	1,418	0.0	4	4K	5M
1389/03/16	1,416	1,370	1,417	1,418	(0.07)	4	3K	5M
1389/03/12	1,398	1,371	1,398	1,419	(0.07)	3	6K	8M
1389/03/10	1,420	1,420	1,420	1,420	0.0	1	2K	3M
1389/03/09	1,469	1,469	1,469	1,420	0.0	1	1K	1M
1389/03/05	1,457	1,398	1,464	1,420	0.35	13	25K	37M
1389/03/04	1,450	1,450	1,458	1,415	0.43	7	27K	40M
1389/03/03	1,398	1,398	1,398	1,409	0.0	1	2K	3M
1389/03/01	1,423	1,423	1,423	1,409	2.47	18	168K	239M
1389/02/29	1,396	1,395	1,397	1,375	1.85	14	80K	112M
1389/02/28	1,372	1,372	1,372	1,350	1.81	11	79K	109M
1389/02/26	1,329	1,280	1,366	1,326	0.30	8	20K	27M
1389/02/25	1,329	1,328	1,329	1,322	0.08	6	13K	17M
1389/02/22	1,362	1,280	1,362	1,321	0.15	11	58K	76M
1389/02/21	1,362	1,362	1,362	1,319	0.23	5	9K	12M
1389/02/19	1,327	1,327	1,355	1,316	0.46	7	38K	51M
1389/02/18	1,320	1,320	1,326	1,310	2.18	22	98K	129M
1389/02/15	1,310	1,230	1,310	1,282	(24.01)	17	156K	200M
1389/02/08	1,629	1,629	1,629	1,687	(0.06)	2	3K	5M
1389/02/07	1,629	1,629	1,629	1,688	0.0	1	598	974K
1389/02/06	1,630	1,630	1,630	1,688	(0.06)	1	2K	2M
1389/02/04	1,632	1,632	1,632	1,689	(0.12)	2	5K	9M
1389/01/29	1,636	1,636	1,636	1,691	(0.24)	1	11K	18M
1389/01/25	1,639	1,639	1,639	1,695	(0.18)	2	6K	11M
1389/01/23	1,644	1,644	1,644	1,698	(0.29)	2	13K	21M
1389/01/15	1,645	1,645	1,645	1,703	(0.06)	1	2K	2M
1389/01/14	1,648	1,648	1,648	1,704	(0.18)	4	7K	12M
1389/01/10	1,651	1,651	1,651	1,707	(0.18)	2	8K	13M
1389/01/09	1,652	1,652	1,652	1,710	(0.06)	1	4K	6M
1389/01/07	1,652	1,652	1,652	1,711	0.0	1	984	2M
1388/12/22	1,657	1,657	1,657	1,711	(0.35)	5	16K	26M
1388/12/18	1,665	1,665	1,665	1,717	(0.46)	6	20K	33M
1388/11/28	1,780	1,774	1,780	1,725	0.12	7	5K	9M
1388/11/11	2,223	2,223	2,223	2,294	(0.39)	7	18K	39M
1388/11/10	2,223	2,223	2,223	2,303	0.0	2	300	667K
1388/11/07	2,340	2,239	2,340	2,303	(0.73)	15	34K	75M
1388/11/06	2,201	2,200	2,694	2,320	(21.62)	4	14K	34M
1388/08/27	2,857	2,857	2,857	2,960	0.0	1	100	286K
1388/07/19	2,879	2,879	2,879	2,960	(0.27)	5	14K	40M
1388/07/15	2,899	2,899	2,900	2,968	(0.17)	3	11K	32M
1388/07/14	2,900	2,887	2,900	2,973	(0.1)	2	6K	17M
1388/07/13	2,890	2,890	2,890	2,976	(0.1)	2	5K	15M
1388/07/11	3,054	3,050	3,055	2,979	0.34	4	18K	56M
1388/07/08	2,969	2,969	2,969	2,969	0.0	1	400	1M
1388/07/07	2,960	2,960	2,970	2,969	0.0	4	8K	24M
1388/07/01	3,012	3,011	3,012	2,969	1.50	18	75K	226M
1388/06/31	2,953	2,953	2,953	2,925	2.02	17	101K	297M
1388/06/25	2,937	2,937	2,937	2,867	0.53	11	26K	76M
1388/06/24	2,931	2,931	2,931	2,852	0.21	3	10K	29M
1388/06/23	2,884	2,884	2,884	2,846	1.64	27	83K	238M
1388/06/22	2,835	2,835	2,835	2,800	1.71	21	85K	241M
1388/06/18	2,821	2,821	2,822	2,753	0.47	8	23K	65M
1388/06/17	2,808	2,807	2,808	2,740	0.48	7	24K	69M
1388/06/16	2,769	2,680	2,769	2,727	1.41	26	82K	225M
1388/06/15	2,689	2,689	2,689	2,689	2.99	68	451K	1B
1388/06/08	2,611	2,611	2,611	2,611	3.00	37	214K	559M
1388/06/07	2,535	2,535	2,535	2,535	2.97	50	325K	823M
1388/06/04	2,462	2,462	2,462	2,462	2.97	1	10	25K
1388/06/03	2,391	2,391	2,391	2,391	2.97	1	10	24K
1388/06/01	2,322	2,322	2,322	2,322	2.97	3	1K	3M
1388/05/28	2,255	2,255	2,255	2,255	2.97	1	10	23K
1388/05/27	2,190	2,190	2,190	2,190	2.96	2	20	44K
1388/05/25	2,127	2,127	2,127	2,127	2.95	1	10	21K
1388/05/21	2,066	2,066	2,066	2,066	2.99	1	10	21K
1388/05/20	2,006	2,006	2,006	2,006	2.98	1	10	20K
1388/05/19	1,948	1,948	1,948	1,948	2.96	1	10	19K
1388/05/18	1,892	1,892	1,892	1,892	2.99	1	10	19K
1388/05/17	1,837	1,837	1,837	1,837	2.97	1	10	18K
1388/05/13	1,784	1,784	1,784	1,784	2.94	1	10	18K
1388/05/11	1,733	1,733	1,733	1,733	2.97	1	10	17K
1388/05/10	1,733	1,733	1,733	1,683	0.0	1	10	17K
1388/05/07	1,683	1,683	1,683	1,683	3.00	3	10K	17M
1388/05/06	1,634	1,634	1,634	1,634	2.96	1	10	16K
1388/04/20	1,633	1,633	1,633	1,587	0.06	1	2K	3M
1388/03/30	1,631	1,631	1,631	1,586	0.13	1	5K	8M
1388/03/27	1,550	1,550	1,600	1,584	(19.76)	3	16K	25M
1388/03/09	2,037	2,037	2,037	2,094	(0.24)	6	12K	24M
1388/03/06	2,037	2,037	2,037	2,099	(0.05)	2	3K	6M
1388/03/05	2,100	2,100	2,100	2,100	(45.03)	33	168K	353M
1387/08/27	3,820	3,820	3,820	3,820	0.0	1	1K	5M
1387/08/15	3,723	3,722	3,820	3,820	(0.44)	20	24K	91M
1387/08/12	3,744	3,744	3,837	3,837	0.0	2	272	1M
1387/08/07	3,745	3,745	3,837	3,837	(0.6)	9	30K	113M
1387/07/27	3,747	3,747	3,860	3,860	(0.03)	2	1K	5M
1387/07/24	3,791	3,791	3,861	3,861	0.0	2	110	418K
1387/07/23	3,747	3,747	3,861	3,861	(0.03)	3	2K	6M
1387/07/22	3,761	3,753	3,862	3,862	(0.18)	4	10K	37M
1387/07/21	3,761	3,761	3,869	3,869	(0.21)	3	10K	38M
1387/07/17	3,816	3,816	3,877	3,877	(1.42)	10	71K	271M
1387/07/16	3,942	3,933	3,942	3,933	(2.98)	18	153K	603M
1387/07/08	4,044	4,044	4,140	4,054	0.25	6	18K	73M
1387/07/06	4,044	4,044	4,045	4,044	(3.0)	33	167K	674M
1387/07/03	4,181	4,046	4,182	4,169	(0.02)	5	3K	13M
1387/07/02	4,053	4,053	4,170	4,170	(0.19)	3	10K	41M
1387/06/27	4,182	4,054	4,182	4,178	(0.02)	3	1K	5M
1387/06/26	4,057	4,057	4,179	4,179	(0.07)	2	3K	14M
1387/06/24	4,182	4,182	4,182	4,182	(2.99)	34	150K	627M
1387/06/23	4,182	4,182	4,311	4,311	0.0	2	110	461K
1387/06/20	4,233	4,233	4,311	4,311	(1.19)	17	60K	254M
1387/06/19	4,271	4,271	4,363	4,363	(0.91)	14	45K	192M
1387/05/28	4,450	4,402	4,450	4,403	0.05	10	37K	165M
1387/05/26	4,404	4,401	4,404	4,401	0.0	8	36K	158M
1387/05/21	4,349	4,326	4,592	4,401	(1.3)	24	68K	295M
1387/05/19	4,423	4,423	4,459	4,459	(2.17)	32	110K	485M
1387/05/16	5,000	4,000	5,000	4,558	29.75	88	422K	2B
1387/04/03	3,512	3,410	3,513	3,513	(0.06)	6	4K	13M
1387/04/01	3,500	3,500	3,515	3,515	(0.14)	12	38K	133M
1387/03/29	3,500	3,500	3,520	3,520	0.0	2	510	2M
1387/03/28	3,500	3,419	3,520	3,520	(0.11)	8	12K	40M
1387/03/27	3,498	3,493	3,524	3,524	(2.11)	21	112K	392M
1387/03/26	3,493	3,493	3,600	3,600	(0.03)	2	1K	5M
1387/03/25	3,499	3,499	3,601	3,601	(0.17)	4	9K	32M
1387/03/12	3,706	3,607	3,706	3,607	0.22	7	11K	40M
1387/03/11	3,704	3,599	3,704	3,599	0.06	3	4K	13M
1387/03/08	3,685	3,597	3,685	3,597	0.53	12	27K	98M
1387/03/07	3,656	3,578	3,656	3,578	0.79	7	40K	146M
1387/02/31	3,655	3,550	3,655	3,550	0.03	2	1K	4M
1387/02/29	3,549	3,549	3,549	3,549	2.99	1	100	355K
1387/02/28	3,446	3,446	3,446	3,446	2.99	1	20	69K
1387/02/23	3,427	3,346	3,427	3,346	0.54	6	27K	92M
1387/02/22	3,424	3,328	3,424	3,328	0.09	2	5K	16M
1387/02/21	3,423	3,325	3,423	3,325	0.03	3	2K	8M
1387/02/18	3,389	3,324	3,389	3,324	0.03	2	2K	7M
1387/02/17	3,349	3,323	3,349	3,323	0.06	6	25K	82M
1387/02/11	3,350	3,321	3,350	3,321	0.12	12	18K	60M
1387/02/10	3,300	3,300	3,383	3,317	0.0	9	20K	66M
1387/02/09	3,299	3,299	3,317	3,317	(0.12)	9	27K	91M
1387/02/07	3,319	3,319	3,321	3,321	0.0	2	1K	3M
1387/02/03	3,321	3,321	3,321	3,321	0.03	1	500	2M
1387/01/26	3,322	3,300	3,322	3,320	0.0	6	7K	23M
1387/01/25	3,300	3,299	3,320	3,320	(0.06)	5	12K	40M
1387/01/24	3,300	3,300	3,322	3,322	0.0	2	292	964K
1387/01/18	3,300	3,300	3,322	3,322	0.0	2	438	1M
1387/01/17	3,300	3,300	3,322	3,322	0.0	3	3K	9M
1387/01/07	3,300	3,300	3,322	3,322	0.0	2	2K	5M
1386/12/28	3,300	3,263	3,322	3,322	(0.21)	14	27K	89M
1386/12/25	3,300	3,300	3,329	3,329	0.0	2	2K	7M
1386/12/20	3,288	3,288	3,329	3,329	(0.03)	4	5K	16M
1386/12/19	3,300	3,288	3,330	3,330	(0.75)	15	57K	189M
1386/12/15	3,375	3,308	3,375	3,355	(0.59)	11	46K	154M
1386/12/14	3,315	3,315	3,375	3,375	(0.21)	9	15K	50M
1386/12/13	3,379	3,351	3,382	3,382	(0.03)	5	8K	26M
1386/12/12	3,380	3,380	3,383	3,383	0.0	3	6K	20M
1386/12/08	3,425	3,383	3,425	3,383	0.71	17	54K	185M
1386/12/07	3,425	3,359	3,425	3,359	0.03	4	2K	5M
1386/12/06	3,410	3,358	3,410	3,358	0.42	5	31K	107M
1386/12/05	3,401	3,344	3,401	3,344	0.27	5	20K	69M
1386/12/04	3,366	3,335	3,366	3,335	1.06	19	80K	271M
1386/12/01	3,297	3,293	3,353	3,300	0.36	15	58K	193M
1386/11/29	3,347	3,288	3,347	3,288	0.18	8	14K	46M
1386/11/28	3,300	3,282	3,300	3,282	0.03	2	6K	20M
1386/11/27	3,281	3,281	3,281	3,281	0.0	2	2K	5M
1386/11/23	3,250	3,250	3,281	3,281	0.0	4	2K	5M
1386/11/21	3,300	3,281	3,300	3,281	0.0	2	3K	8M
1386/11/20	3,281	3,279	3,343	3,281	0.06	10	28K	91M
1386/11/17	3,279	3,279	3,279	3,279	0.0	2	7K	23M
1386/11/16	3,261	3,261	3,279	3,279	(0.03)	2	10K	33M
1386/11/15	3,288	3,223	3,288	3,280	(0.24)	10	20K	65M
1386/11/14	3,340	3,288	3,340	3,288	0.40	4	30K	100M
1386/11/13	3,333	3,275	3,333	3,275	0.21	9	16K	52M
1386/11/10	3,300	3,268	3,322	3,268	0.34	8	38K	125M
1386/11/09	3,303	3,257	3,303	3,257	0.56	13	42K	140M
1386/11/08	3,239	3,239	3,239	3,239	1.98	35	235K	761M
1386/11/03	3,231	3,176	3,231	3,176	0.25	3	19K	60M
1386/10/30	3,231	3,168	3,231	3,168	0.0	2	510	2M
1386/10/26	3,231	3,168	3,231	3,168	0.0	2	1K	3M
1386/10/25	3,174	3,050	3,174	3,168	1.80	65	744K	2B
1386/10/24	3,112	3,112	3,112	3,112	2.00	1	5	16K
1386/10/22	3,107	3,051	3,107	3,051	0.13	3	10K	31M
1386/10/19	3,107	3,047	3,107	3,047	0.0	2	510	2M
1386/10/18	3,047	3,047	3,047	3,047	1.97	1	10	30K
1386/10/16	2,988	2,988	2,988	2,988	1.98	1	30	90K
1386/10/11	2,987	2,930	2,987	2,930	0.03	2	2K	7M
1386/09/28	2,950	2,929	2,967	2,929	0.69	16	53K	157M
1386/09/27	2,963	2,909	2,963	2,909	0.14	8	11K	33M
1386/09/26	2,963	2,905	2,963	2,905	0.0	2	1K	3M
1386/09/25	2,956	2,905	2,956	2,905	0.03	3	3K	10M
1386/09/24	2,898	2,898	2,956	2,904	(1.76)	20	144K	417M
1386/09/21	2,892	2,891	3,007	2,956	0.24	13	35K	103M
1386/09/20	2,957	2,912	2,970	2,949	1.27	21	410K	1B
1386/09/19	2,950	2,912	2,954	2,912	0.52	18	42K	124M
1386/09/18	2,900	2,897	2,900	2,897	0.0	12	24K	68M
1386/09/17	2,880	2,879	2,897	2,897	0.0	3	3K	9M
1386/09/14	2,880	2,845	2,897	2,897	(0.1)	12	12K	36M
1386/09/13	2,879	2,879	2,900	2,900	(0.07)	8	13K	39M
1386/09/12	2,880	2,880	2,902	2,902	(0.03)	2	7K	20M
1386/09/11	2,950	2,880	2,950	2,903	0.0	3	3K	7M
1386/09/10	2,880	2,880	2,903	2,903	0.0	2	16	46K
1386/09/07	2,881	2,880	2,903	2,903	(1.19)	17	89K	257M
1386/09/06	2,938	2,938	2,938	2,938	(1.97)	20	154K	451M
1386/09/05	2,938	2,938	2,997	2,997	0.0	2	1K	3M
1386/09/04	3,000	2,952	3,001	2,997	(32.86)	45	132K	397M
1386/08/12	4,376	4,376	4,464	4,464	(0.02)	2	1K	4M
1386/08/09	4,377	4,377	4,465	4,465	(0.02)	2	1K	4M
1386/08/08	4,378	4,378	4,466	4,466	(0.02)	2	1K	4M
1386/08/06	4,379	4,379	4,467	4,467	(0.02)	2	1K	4M
1386/08/02	4,380	4,380	4,468	4,468	(0.02)	2	1K	4M
1386/07/30	4,381	4,381	4,469	4,469	(0.02)	3	2K	10M
1386/07/29	4,382	4,382	4,470	4,470	(0.02)	2	1K	4M
1386/07/25	4,383	4,383	4,471	4,471	(0.02)	3	1K	5M
1386/07/24	4,384	4,384	4,472	4,472	(0.02)	2	1K	4M
1386/07/23	4,385	4,385	4,473	4,473	(0.02)	2	1K	4M
1386/07/18	4,389	4,389	4,474	4,474	(0.09)	4	6K	26M
1386/07/15	4,390	4,390	4,498	4,478	(0.02)	3	4M	17B
1386/07/14	4,391	4,391	4,479	4,479	(0.02)	3	2K	9M
1386/07/10	4,392	4,392	4,480	4,480	(0.02)	3	1K	4M
1386/07/09	4,393	4,393	4,481	4,481	(0.02)	5	1K	5M
1386/07/08	4,394	4,394	4,482	4,482	(0.02)	2	1K	4M
1386/07/04	4,395	4,395	4,483	4,483	(0.02)	3	2K	9M
1386/06/31	4,396	4,396	4,484	4,484	(0.02)	4	1K	4M
1386/06/28	4,397	4,397	4,485	4,485	(0.02)	2	1K	4M
1386/06/27	4,398	4,398	4,486	4,486	(0.02)	2	1K	4M
1386/06/26	4,399	4,399	4,487	4,487	(0.02)	2	1K	4M
1386/06/25	4,400	4,400	4,488	4,488	(0.02)	2	1K	4M
1386/06/24	4,401	4,401	4,489	4,489	(0.02)	2	2K	9M
1386/06/20	4,402	4,402	4,490	4,490	(0.02)	2	2K	9M
1386/06/19	4,403	4,403	4,491	4,491	(0.02)	2	2K	9M
1386/06/18	4,404	4,404	4,492	4,492	(0.02)	2	1K	4M
1386/06/12	4,405	4,405	4,493	4,493	(0.02)	2	1K	4M
1386/06/11	4,406	4,406	4,494	4,494	(0.02)	2	2K	9M
1386/06/10	4,407	4,407	4,495	4,495	(0.02)	2	2K	9M
1386/06/04	4,408	4,408	4,496	4,496	(0.02)	2	1K	4M
1386/06/03	4,409	4,409	4,497	4,497	(0.02)	3	2K	9M
1386/05/29	4,410	4,410	4,498	4,498	(0.02)	2	1K	4M
1386/05/24	4,411	4,411	4,499	4,499	(0.02)	2	2K	9M
1386/05/08	4,411	4,411	4,500	4,500	0.0	2	776	3M
1386/04/04	4,499	4,499	4,500	4,500	0.0	2	175	787K
1386/03/30	4,500	4,500	4,500	4,500	0.0	2	1K	4M
1386/03/23	4,500	4,500	4,500	4,500	(18.17)	1	1K	4M
1386/02/16	5,500	5,499	5,500	5,499	0.64	2	1K	7M
1385/12/26	5,390	5,390	5,464	5,464	(0.65)	14	49K	263M
1385/12/02	5,500	5,500	5,500	5,500	(41.84)	1	1K	6M
1385/09/25	9,412	9,412	9,456	9,456	(1.22)	14	64K	604M
1385/09/22	9,412	9,412	9,573	9,573	(0.32)	3	14K	133M
1385/09/21	9,604	9,604	9,604	9,604	(1.99)	18	88K	845M
1385/09/14	9,723	9,723	9,799	9,799	(1.23)	14	54K	526M
1385/09/13	9,921	9,921	9,921	9,921	(2.0)	14	88K	873M
1385/09/11	10,124	10,113	10,124	10,123	(0.02)	5	20K	202M
1385/09/07	9,928	9,928	10,125	10,125	(0.05)	5	196K	2B
1385/09/06	9,955	9,955	10,130	10,130	(0.28)	11	454K	5B
1385/09/05	10,054	10,053	10,158	10,158	(0.97)	12	43K	433M
1385/09/04	10,258	10,258	10,400	10,258	(2.0)	24	320K	3B
1385/09/01	10,467	10,467	10,467	10,467	(1.99)	22	88K	921M
1385/08/30	10,666	10,666	10,880	10,680	(1.87)	40	125K	1B
1385/08/29	12,657	8,002	13,323	10,883	(18.31)	79	12M	155B
1385/05/22	13,057	13,057	13,323	13,323	0.0	3	20	264K
1385/04/20	13,057	13,057	13,323	13,323	0.0	2	20	264K
1385/04/17	13,057	13,057	13,323	13,323	0.0	2	442	6M
1385/01/26	13,057	13,057	13,323	13,323	0.0	2	11	146K
1385/01/14	13,113	13,113	13,323	13,323	(0.43)	7	19K	243M
1385/01/07	13,114	13,114	13,380	13,380	0.0	2	15	199K
1384/12/28	13,420	13,320	13,715	13,380	(9.21)	4	18K	241M
1384/09/14	14,061	14,031	14,737	14,737	(0.22)	4	2K	27M
1384/09/13	14,772	14,061	14,772	14,769	(0.2)	9	4K	60M
1384/09/12	14,772	14,772	14,799	14,799	(1.82)	6	40K	591M
1384/09/05	14,773	14,773	15,073	15,073	(0.01)	2	77	1M
1384/08/30	14,773	14,773	15,074	15,074	0.0	3	110	2M
1384/08/29	14,779	14,779	15,074	15,074	(0.04)	3	778	12M
1384/08/28	14,870	14,870	15,080	15,080	(0.01)	2	60	894K
1384/08/23	14,350	14,350	15,081	15,081	(0.16)	2	1K	20M
1384/08/21	14,350	14,350	15,105	15,105	0.0	2	112	2M
1384/08/18	14,350	14,350	15,105	15,105	0.0	3	50	725K
1384/08/17	15,105	15,105	15,105	15,105	(5.0)	22	2M	31B
1384/08/16	15,985	15,900	15,985	15,900	0.65	5	25K	400M
1384/05/16	15,009	15,009	15,798	15,798	0.0	2	76	1M
1384/05/15	15,020	15,020	15,798	15,798	(0.08)	4	655	10M
1384/05/11	15,020	15,020	15,810	15,810	0.0	2	142	2M
1384/05/10	15,485	15,485	15,810	15,810	(0.77)	7	12K	186M
1384/05/09	20,000	13,900	20,000	15,933	(42.27)	3	3K	48M
1384/03/22	26,930	26,930	27,598	27,598	(0.05)	2	906	24M
1384/02/26	27,492	27,492	27,612	27,612	0.0	2	330	9M
1384/02/20	26,301	26,301	27,616	27,613	4.99	8	655K	18B
1384/02/19	26,400	26,301	27,599	26,301	0.06	9	210K	6B
1384/02/17	26,099	26,099	26,500	26,285	(0.81)	14	604K	16B
1384/02/03	26,500	26,500	26,500	26,500	(0.1)	6	55K	1B
1384/01/29	26,526	26,526	26,526	26,526	0.0	2	9K	239M
1384/01/27	26,526	26,526	26,526	26,526	0.0	1	812	22M
1384/01/24	27,000	26,526	27,000	26,526	0.01	2	269	7M
1384/01/23	26,524	26,524	26,524	26,524	5.00	22	796K	21B
1384/01/22	25,261	25,261	25,261	25,261	0.0	2	220K	6B
1384/01/21	25,248	25,248	26,525	25,261	0.0	6	300K	8B
1383/12/25	25,254	25,254	25,262	25,262	0.0	2	402	10M
1383/12/18	25,290	25,263	25,290	25,263	0.0	3	815	21M
1383/12/16	25,246	24,800	25,263	25,263	(0.19)	7	4K	100M
1383/12/15	26,000	25,291	26,200	25,310	0.08	10	51K	1B
1383/12/12	25,400	25,291	25,400	25,291	0.10	7	9K	216M
1383/12/11	26,199	25,266	26,199	25,266	0.08	3	982	26M
1383/12/08	25,246	25,246	25,246	25,246	0.0	1	786	20M
1383/12/05	25,300	25,246	25,300	25,246	0.03	4	5K	135M
1383/12/04	25,156	25,156	26,000	25,239	0.33	8	12K	294M
1383/12/03	26,000	25,156	26,000	25,156	0.01	2	200	5M
1383/11/28	25,000	25,000	25,153	25,153	(0.03)	2	2K	50M
1383/11/27	25,013	25,013	25,161	25,161	(0.08)	2	5K	125M
1383/11/25	25,000	25,000	25,181	25,181	(0.03)	2	2K	38M
1383/11/19	24,201	24,201	25,188	25,188	(1.12)	6	10K	242M
1383/11/13	24,397	24,396	25,474	25,474	(0.79)	3	7K	171M
1383/11/12	25,676	25,669	25,678	25,678	0.0	6	2K	57M
1383/11/07	25,670	25,670	25,680	25,679	0.0	6	7K	167M
1383/11/06	25,678	25,678	25,679	25,679	0.0	5	15K	385M
1383/11/05	25,679	25,679	25,680	25,680	0.0	2	265	7M
1383/11/04	25,681	25,681	25,681	25,681	0.0	2	8K	205M
1383/11/03	25,681	25,681	25,681	25,681	0.0	1	400	10M
1383/10/27	26,490	25,681	26,490	25,681	0.0	2	20	522K
1383/10/26	24,719	24,719	25,681	25,681	(0.74)	4	7K	180M
1383/10/22	25,979	24,720	25,979	25,872	(0.57)	4	5K	124M
1383/10/21	26,514	25,990	26,514	26,020	0.12	5	259K	7B
1383/10/19	25,192	25,192	26,517	25,988	(1.99)	18	591K	15B
1383/10/15	25,196	25,196	26,517	26,517	(0.02)	2	167	4M
1383/10/08	26,516	26,516	26,522	26,522	(4.98)	2	175	5M
1383/09/29	27,860	27,840	27,911	27,911	(0.56)	8	31K	860M
1383/09/23	28,068	28,067	28,068	28,067	(0.11)	10	63K	2B
1383/09/22	28,099	28,080	28,099	28,098	0.0	4	178K	5B
1383/09/21	28,100	28,099	28,100	28,099	(6.44)	7	31K	867M
1383/09/11	30,000	29,159	30,032	30,032	(2.15)	14	22K	642M
1383/09/10	30,649	30,500	30,693	30,693	(0.02)	5	2K	63M
1383/09/09	30,680	30,680	30,699	30,699	0.0	2	139	4M
1383/09/08	30,698	30,698	30,700	30,700	0.0	6	11K	323M
1383/09/07	31,500	30,701	31,500	30,701	0.35	9	5K	165M
1383/09/04	32,084	30,594	32,084	30,594	0.12	4	1K	35M
1383/09/03	31,693	30,557	31,693	30,557	1.24	7	11K	346M
1383/09/02	31,500	30,184	31,500	30,184	0.61	5	5K	171M
1383/09/01	30,000	30,000	30,000	30,000	(12.47)	3	2K	60M
1383/08/20	34,000	34,000	34,338	34,275	4.81	15	54K	2B
1383/08/19	33,497	32,599	33,500	32,703	0.32	15	7K	244M
1383/08/16	33,000	32,599	33,006	32,599	0.21	5	6K	212M
1383/08/13	32,493	32,493	33,000	32,531	0.12	3	4K	124M
1383/08/12	31,994	31,994	33,000	32,493	(1.01)	24	38K	1B
1383/08/11	31,431	31,431	32,825	32,825	(0.79)	10	7K	218M
1383/08/10	31,998	31,500	33,085	33,085	(0.07)	4	857	27M
1383/08/09	32,999	32,999	33,108	33,108	0.0	2	401	13M
1383/08/06	33,100	33,099	33,110	33,109	4.99	19	82K	3B
1383/08/05	31,927	31,534	31,927	31,534	3.71	11	33K	1B
1383/08/04	30,768	30,407	30,768	30,407	3.77	18	33K	1B
1383/08/03	30,000	29,303	30,000	29,303	0.01	4	335	10M
1383/08/02	29,500	29,299	30,000	29,299	0.60	12	12K	359M
1383/07/29	29,150	29,123	29,150	29,123	0.0	2	2K	59M
1383/07/28	29,150	29,122	29,150	29,122	0.08	9	20K	583M
1383/07/27	29,100	29,100	29,100	29,100	0.0	13	54K	2B
1383/07/26	29,100	29,100	29,100	29,100	0.14	17	57K	2B
1383/07/25	29,100	29,058	29,100	29,058	0.01	10	3K	76M
1383/07/22	29,100	29,056	29,100	29,056	0.08	5	16K	458M
1383/07/21	29,100	29,032	29,101	29,032	0.07	5	10K	294M
1383/07/20	29,000	29,000	29,016	29,012	(0.01)	22	22K	640M
1383/07/18	29,014	29,014	29,016	29,015	0.0	6	11K	310M
1383/07/13	29,000	28,156	29,016	29,016	(2.1)	8	19K	544M
1383/07/12	29,100	29,080	29,637	29,637	(0.23)	5	5K	145M
1383/07/08	29,500	29,100	29,706	29,706	(0.32)	8	10K	305M
1383/07/07	29,796	29,796	29,802	29,802	0.0	3	475	14M
1383/07/06	29,000	29,000	29,803	29,803	(0.24)	4	4K	103M
1383/07/05	29,875	29,874	29,876	29,874	0.0	4	5K	146M
1383/07/04	29,873	29,873	29,875	29,874	0.0	6	2K	61M
1383/07/01	29,875	29,875	29,875	29,875	0.0	5	12K	358M
1383/06/31	30,000	29,000	30,199	29,875	0.53	9	26K	794M
1383/06/30	30,200	29,717	30,200	29,717	0.70	10	17K	501M
1383/06/29	29,400	28,900	30,000	29,510	0.71	13	29K	873M
1383/06/28	29,000	28,900	29,301	29,301	(0.35)	4	10K	290M
1383/06/25	29,000	29,000	29,405	29,405	(0.18)	5	5K	145M
1383/06/24	29,457	29,457	29,457	29,457	0.0	1	50	1M
1383/06/22	29,439	29,000	29,500	29,457	(0.2)	10	14K	401M
1383/06/18	29,000	29,000	29,517	29,517	(0.01)	2	110	3M
1383/06/14	29,519	29,519	29,519	29,519	0.0	5	4K	126M
1383/06/11	28,548	28,546	29,519	29,519	(1.05)	17	11K	307M
1383/06/10	28,519	28,519	29,833	29,833	(0.62)	7	5K	155M
1383/06/08	28,553	28,553	30,019	30,019	0.0	2	109	3M
1383/06/03	28,553	28,553	30,019	30,019	(0.12)	6	1K	30M
1383/05/26	30,028	30,028	30,055	30,055	0.0	2	118	4M
1383/05/21	29,999	29,999	30,062	30,056	(0.02)	4	10K	295M
1383/05/20	30,100	30,062	30,100	30,062	0.03	3	10K	301M
1383/05/19	29,990	29,990	30,052	30,052	(0.06)	11	11K	325M
1383/05/17	29,994	29,994	30,100	30,070	(0.04)	11	10K	301M
1383/05/14	30,000	30,000	30,083	30,083	(0.04)	2	5K	150M
1383/05/13	30,085	30,085	30,102	30,094	0.0	8	3K	90M
1383/05/12	30,095	30,094	30,097	30,095	0.0	10	4K	122M
1383/05/11	30,100	30,090	30,100	30,095	0.0	16	181K	5B
1383/05/10	30,097	30,095	30,097	30,095	0.0	6	2K	63M
1383/05/07	30,097	30,095	30,102	30,095	0.0	15	7K	217M
1383/05/06	29,989	29,989	30,098	30,095	(0.01)	16	72K	2B
1383/05/04	30,000	30,000	30,097	30,097	(0.02)	2	2K	60M
1383/04/30	29,869	29,869	30,200	30,102	(0.33)	20	31K	939M
1383/04/29	29,990	29,990	30,203	30,203	0.0	4	246K	7B
1383/04/27	29,789	29,789	30,293	30,204	(0.29)	19	27K	822M
1383/04/23	30,000	30,000	30,297	30,293	(0.02)	15	68K	2B
1383/04/22	30,298	30,298	30,298	30,298	0.0	2	163	5M
1383/04/21	30,298	30,298	30,298	30,298	4.79	19	57K	2B
1383/04/20	28,901	28,901	30,298	28,913	0.20	6	3K	83M
1383/04/17	29,000	28,856	29,000	28,856	0.05	16	11K	318M
1383/04/16	28,840	28,840	28,900	28,841	0.0	7	2K	44M
1383/04/15	28,840	28,840	28,840	28,840	0.0	1	2K	44M
1383/04/14	28,841	28,839	28,850	28,840	0.0	18	15K	421M
1383/04/13	28,841	28,840	28,842	28,841	0.0	4	668	19M
1383/04/10	28,842	28,842	28,843	28,842	0.01	8	172K	5B
1383/04/09	28,840	28,839	28,845	28,839	0.0	8	2K	61M
1383/04/08	28,434	28,434	29,476	28,839	1.42	9	118K	3B
1383/04/07	28,201	28,201	29,473	28,434	1.30	10	12K	352M
1383/04/06	28,069	28,068	28,071	28,070	0.0	28	124K	3B
1383/04/03	27,999	27,999	28,837	28,070	1.98	24	23K	654M
1383/04/02	27,000	26,989	27,525	27,525	(1.17)	11	17K	451M
1383/04/01	27,740	27,740	28,326	27,851	(4.62)	37	60K	2B
1383/03/31	27,836	27,836	29,200	29,200	(0.34)	3	3K	84M
1383/03/30	28,326	28,326	29,301	29,301	(1.73)	22	16K	440M
1383/03/27	29,500	29,000	29,816	29,816	(0.15)	10	4K	103M
1383/03/26	29,900	29,782	29,900	29,862	(6.58)	17	21K	623M
1383/03/11	31,735	31,735	31,965	31,965	(0.13)	5	5K	159M
1383/03/10	30,990	30,990	32,006	32,006	(0.07)	6	1K	32M
1383/03/09	30,584	30,584	32,029	32,029	(0.51)	12	632K	19B
1383/03/06	32,129	32,129	32,193	32,193	(4.81)	27	31K	989M
1383/03/02	32,129	32,129	33,820	33,820	0.0	3	185	6M
1383/02/28	32,383	32,383	33,820	33,820	(0.78)	2	5K	162M
1383/02/27	32,401	32,401	34,087	34,087	(0.06)	5	356	12M
1383/02/26	32,401	32,401	34,106	34,106	0.0	3	127	4M
1383/02/22	32,401	32,401	34,106	34,106	0.0	3	110	4M
1383/02/21	32,407	32,407	34,106	34,106	(0.02)	2	110	4M
1383/02/19	32,409	32,409	34,112	34,112	(0.01)	2	48	2M
1383/02/16	32,721	32,721	34,114	34,114	(0.96)	6	6K	200M
1383/02/14	32,777	32,777	34,443	34,443	(0.17)	4	1K	36M
1383/02/08	33,975	33,939	34,502	34,502	(0.01)	3	158	5M
1383/02/07	33,041	33,041	34,505	34,505	(0.78)	2	5K	166M
1383/02/05	34,487	34,487	34,777	34,777	(0.01)	2	269	9M
1383/01/30	34,700	34,700	34,780	34,780	0.0	2	38	1M
1383/01/29	34,756	34,756	34,781	34,781	0.0	2	395	14M
1383/01/25	34,500	34,500	34,782	34,782	(0.13)	8	4K	153M
1383/01/24	35,390	34,500	35,390	34,828	(2.53)	26	24K	812M
1383/01/18	35,613	35,613	35,732	35,732	(0.01)	3	510	18M
1383/01/16	35,670	35,200	35,734	35,734	(1.85)	12	24K	855M
1383/01/15	36,410	36,103	36,410	36,409	0.0	6	496	18M
1383/01/11	37,499	36,410	37,499	36,410	0.06	3	540	20M
1383/01/10	36,388	36,388	36,395	36,388	0.0	9	3K	126M
1383/01/09	35,656	35,656	36,996	36,388	0.17	12	11K	401M
1383/01/08	35,655	35,652	36,325	36,325	(0.92)	4	8K	286M
1382/12/27	35,633	35,633	36,661	36,661	(0.26)	2	2K	72M
1382/12/26	35,614	35,614	36,755	36,755	(1.96)	7	9K	335M
1382/12/25	35,838	35,838	37,488	37,488	(0.63)	3	3K	108M
1382/12/24	36,090	36,090	37,724	37,724	(0.65)	5	3K	119M
1382/12/23	37,792	37,790	37,970	37,970	(0.05)	8	2K	87M
1382/12/20	36,705	36,703	37,989	37,989	(1.67)	11	8K	298M
1382/12/19	38,000	37,990	38,634	38,634	(0.99)	13	9K	345M
1382/12/18	39,001	38,001	39,020	39,020	(0.02)	10	1K	54M
1382/12/17	39,488	39,029	39,500	39,029	0.22	14	4K	147M
1382/12/16	38,999	37,774	39,894	38,944	2.50	30	31K	1B
1382/12/13	37,999	37,777	37,999	37,995	(0.23)	10	12K	452M
1382/12/10	39,001	38,003	39,001	38,082	(2.68)	29	27K	1B
1382/12/09	39,840	38,003	40,000	39,131	0.75	24	37K	1B
1382/12/06	38,993	37,999	38,993	38,841	(0.75)	17	7K	263M
1382/12/05	39,254	38,001	39,500	39,133	(0.3)	65	54K	2B
1382/12/04	39,253	39,250	39,253	39,252	5.00	202	466K	18B
1382/12/03	37,384	37,384	37,384	37,384	5.00	65	34K	1B
1382/12/02	35,604	35,604	35,604	35,604	5.00	40	35K	1B
1382/11/29	33,909	33,909	33,909	33,909	5.00	44	35K	1B
1382/11/28	32,295	32,295	32,295	32,295	5.00	27	40K	1B
1382/11/27	32,229	30,758	32,229	30,758	0.21	4	1K	33M
1382/11/26	32,132	30,695	32,132	30,695	0.30	9	1K	47M
1382/11/20	32,065	30,602	32,065	30,602	0.21	2	1K	32M
1382/11/18	31,922	30,539	31,922	30,539	0.45	6	2K	70M
1382/11/15	31,232	30,402	31,232	30,402	2.21	9	11K	332M
1382/11/12	29,745	29,745	29,745	29,745	5.00	13	26K	783M
1382/11/11	29,104	28,329	29,104	28,329	2.20	9	11K	308M
1382/11/08	28,850	27,719	28,850	27,719	0.88	11	4K	122M
1382/11/07	28,276	27,477	28,276	27,477	2.03	8	10K	276M
1382/11/04	28,276	26,930	28,276	26,930	0.0	2	310	9M
1382/11/01	28,276	26,930	28,276	26,930	0.0	3	110	3M
1382/10/29	28,178	26,930	28,178	26,930	0.35	3	2K	48M
1382/10/28	28,144	26,837	28,144	26,837	0.12	2	610	17M
1382/10/27	28,144	26,804	28,144	26,804	0.0	3	110	3M
1382/10/23	27,935	26,804	27,935	26,804	0.75	4	4K	101M
1382/10/22	27,704	26,605	27,704	26,605	0.83	11	4K	111M
1382/10/15	27,704	26,385	27,704	26,385	0.0	2	221	6M
1382/10/13	27,562	26,385	27,562	26,385	0.51	10	2K	69M
1382/10/10	27,562	26,250	27,562	26,250	0.0	2	169	5M
1382/10/07	27,562	26,250	27,562	26,250	0.0	2	153	4M
1382/10/02	26,250	26,250	26,250	26,250	5.00	47	72K	2B
1382/09/30	25,000	25,000	25,000	25,000	(18.99)	2	3K	75M
1382/08/04	31,399	30,862	31,399	30,862	0.05	3	670	21M
1382/08/03	30,814	30,814	31,002	30,847	0.0	14	8K	241M
1382/07/19	30,847	30,846	30,848	30,846	0.0	3	429	13M
1382/07/16	30,845	30,845	30,847	30,846	0.0	4	601	19M
1382/07/14	30,787	30,787	30,857	30,847	(0.04)	14	8K	244M
1382/07/08	30,849	30,849	30,860	30,858	0.0	11	7K	231M
1382/07/06	30,860	30,859	30,860	30,859	0.0	2	160	5M
1382/07/05	30,858	30,858	30,860	30,859	0.0	12	54K	2B
1382/07/01	30,866	30,858	30,866	30,858	0.0	2	739	23M
1382/06/31	30,860	30,858	30,860	30,858	0.0	2	50	2M
1382/06/30	30,824	30,824	30,900	30,858	0.11	16	18K	556M
1382/06/29	30,824	30,824	30,824	30,824	0.0	2	214	7M
1382/06/26	30,824	30,824	30,824	30,824	0.0	6	4K	131M
1382/06/25	30,000	29,500	30,875	30,824	(0.17)	18	308K	9B
1382/06/24	29,400	29,400	30,875	30,875	0.0	11	12K	342M
1382/06/23	29,332	29,332	30,875	30,875	0.0	10	5K	161M
1382/06/18	29,334	29,334	30,875	30,875	0.0	11	9K	278M
1382/06/11	30,875	30,875	30,875	30,875	(5.0)	36	66K	2B
1382/06/10	30,875	30,875	32,500	32,500	0.0	4	973	30M
1382/06/05	30,900	30,900	32,500	32,500	0.0	2	119	4M
1382/06/04	31,000	31,000	32,500	32,500	0.0	4	787	24M
1382/06/01	32,500	32,500	32,500	32,500	0.0	3	196	6M
1382/05/29	32,500	32,500	32,989	32,500	0.0	13	10K	343M
1382/05/28	32,998	32,000	33,000	32,500	(1.52)	22	24K	775M
1382/05/27	33,000	32,500	33,000	33,000	(1.99)	21	10K	324M
1382/05/26	23,709	23,709	33,700	33,669	(0.31)	5	4K	109M
1382/05/25	33,773	33,773	33,773	33,773	(0.26)	1	205	7M
1382/05/22	33,900	33,860	33,900	33,860	(0.37)	2	470	16M
1382/05/21	33,998	33,987	33,999	33,987	(0.04)	9	12K	405M
1382/05/20	33,957	33,957	34,000	33,999	0.0	17	29K	984M
1382/05/19	33,998	33,998	34,000	34,000	0.0	8	10K	340M
1382/05/18	34,000	33,995	34,000	34,000	0.0	18	12K	413M
1382/05/15	34,000	34,000	34,000	34,000	0.0	1	75	3M
1382/05/13	33,989	33,989	34,000	34,000	0.0	15	20K	667M
1382/05/08	34,001	34,000	34,001	34,000	0.0	10	2K	74M
1382/05/07	34,000	34,000	34,000	34,000	0.0	1	170	6M
1382/05/06	33,755	33,754	34,000	34,000	0.73	25	109K	4B
1382/05/05	32,147	32,145	33,754	33,754	5.00	13	45K	2B
1382/05/04	32,108	32,107	32,147	32,147	0.15	8	1K	43M
1382/05/01	30,505	30,505	32,109	32,100	(0.03)	35	79K	2B
1382/04/31	32,110	32,110	32,110	32,110	(4.99)	1	1K	32M
1382/04/30	33,748	33,695	33,798	33,798	(0.01)	18	22K	744M
1382/04/29	34,000	33,800	34,000	33,800	(3.43)	7	2K	82M
1382/04/28	34,500	34,500	35,000	35,000	(1.26)	13	10K	350M
1382/04/25	35,448	35,448	35,448	35,448	(0.14)	1	140	5M
1382/04/24	35,499	35,499	35,499	35,499	(0.28)	1	2K	75M
1382/04/23	35,600	35,600	37,400	35,600	(0.28)	8	138K	5B
1382/04/22	35,000	34,999	35,700	35,700	0.01	7	6K	224M
1382/04/21	35,700	35,697	35,700	35,697	(0.01)	4	23K	829M
1382/04/18	35,700	33,915	35,700	35,700	0.0	11	6K	198M
1382/04/16	35,700	35,700	35,700	35,700	0.0	1	10	357K
1382/04/15	35,700	35,700	35,700	35,700	0.0	4	3K	107M
1382/04/14	34,000	34,000	35,700	35,700	4.98	8	4K	142M
1382/04/11	34,005	34,005	34,005	34,005	0.0	11	24K	805M
1382/04/10	34,000	34,000	34,005	34,005	0.01	11	12K	423M
1382/04/09	34,000	34,000	34,000	34,000	0.0	20	74K	3B
1382/04/08	34,100	34,000	34,100	34,000	(2.48)	16	19K	655M
1382/04/03	34,866	34,866	34,866	34,866	0.0	6	19K	652M
1382/04/02	34,866	34,866	34,866	34,866	0.0	4	3K	89M
1382/04/01	34,865	34,865	34,865	34,865	0.0	6	4K	150M
1382/03/28	34,865	34,865	34,865	34,865	0.0	3	2K	82M
1382/03/27	36,700	34,865	36,700	34,865	(5.0)	8	6K	198M
1382/03/26	36,700	36,700	36,700	36,700	(1.99)	2	15K	550M
1382/03/24	37,447	37,447	37,447	37,447	(0.13)	1	50	2M
1382/03/21	37,499	36,000	37,599	37,497	(0.4)	22	914K	33B
1382/03/20	37,676	37,648	37,678	37,648	(0.08)	7	2K	91M
1382/03/19	35,500	35,500	37,679	37,679	5.00	14	35K	1B
1382/03/18	34,177	34,177	35,885	35,885	5.00	4	7K	243M
1382/03/17	32,550	32,550	34,177	34,177	5.00	10	5K	178M
1382/03/13	32,550	32,550	32,550	32,550	5.00	8	5K	165M
1382/03/12	29,995	29,978	31,000	31,000	2.31	45	27K	806M
1382/03/11	30,342	30,299	30,342	30,299	4.85	18	27K	830M
1382/03/10	28,898	28,898	28,898	28,898	5.00	3	2K	59M
1382/03/07	27,522	27,522	27,522	27,522	5.00	3	1K	33M
1382/03/06	26,212	26,212	26,212	26,212	1.00	13	13K	350M
1382/03/05	25,953	25,953	25,953	25,953	1.00	3	1K	26M
1382/03/03	25,697	25,697	25,697	25,697	1.00	5	1K	27M
1382/02/31	25,443	25,443	25,443	25,443	1.00	5	1K	27M
1382/02/28	25,192	25,192	25,192	25,192	1.00	12	2K	52M
1382/02/27	24,943	24,943	24,943	24,943	1.00	8	2K	50M
1382/02/08	24,697	24,697	24,697	24,697	1.00	5	4K	87M
1382/01/31	24,453	24,453	24,453	24,453	1.00	4	3K	73M
1382/01/30	24,211	24,211	24,211	24,211	1.00	1	3K	73M
1382/01/27	23,972	23,972	23,972	23,972	1.00	7	3K	72M
1382/01/25	23,735	23,735	23,735	23,735	1.00	4	7K	160M
1382/01/24	22,000	22,000	23,500	23,500	(44.94)	4	2K	57M
1381/12/12	43,049	42,683	43,049	42,683	(1.0)	19	10K	424M
1381/12/11	43,115	43,114	43,115	43,114	(0.02)	2	141	6M
1381/12/10	43,123	43,123	43,123	43,123	0.0	2	120K	5B
1381/12/07	43,120	43,120	43,124	43,124	0.01	11	301K	13B
1381/12/06	43,125	43,120	43,125	43,120	(0.01)	7	4K	171M
1381/12/05	43,125	43,125	43,125	43,125	0.0	4	511	22M
1381/12/04	43,125	43,124	43,125	43,125	0.0	18	69K	3B
1381/12/03	43,125	43,124	43,125	43,125	0.0	12	10K	440M
1381/11/30	43,125	43,125	43,125	43,125	0.0	6	2K	107M
1381/11/29	43,130	43,125	43,201	43,125	0.0	11	184K	8B
1381/11/28	43,556	43,125	43,556	43,125	0.0	23	632K	27B
1381/11/27	43,125	42,694	43,125	43,125	0.0	26	22K	944M
1381/11/21	43,125	43,125	43,125	43,125	(1.0)	1	2K	86M
1381/11/20	43,560	43,560	43,560	43,560	(1.0)	12	15K	645M
1381/11/19	44,125	44,000	44,125	44,000	(0.28)	6	7K	304M
1381/11/16	44,125	44,125	44,126	44,125	(0.51)	10	4K	192M
1381/11/15	44,560	44,350	44,560	44,350	(0.49)	5	4K	157M
1381/11/14	44,570	44,125	44,570	44,570	0.0	15	26K	1B
1381/11/13	44,562	44,125	44,570	44,570	0.0	31	103K	5B
1381/11/12	44,870	44,570	44,870	44,570	(0.67)	3	4K	188M
1381/11/09	44,656	44,440	44,870	44,870	1.00	15	40K	2B
1381/11/08	43,950	43,950	44,426	44,426	1.00	11	12K	527M
1381/11/07	43,560	43,560	43,988	43,987	(0.03)	17	6K	285M
1381/11/06	44,063	43,300	44,063	44,000	0.85	33	38K	2B
1381/11/05	43,627	43,627	43,627	43,627	1.00	3	3K	139M
1381/11/02	43,196	43,196	43,196	43,196	1.00	2	1K	52M
1381/11/01	42,769	42,769	42,769	42,769	1.00	2	2K	64M
1381/10/23	42,346	42,346	42,346	42,346	1.00	6	9K	399M
1381/10/22	41,927	41,927	41,927	41,927	1.00	4	2K	70M
1381/10/21	41,512	41,512	41,512	41,512	1.00	5	1K	42M
1381/10/18	41,101	41,101	41,101	41,101	1.00	6	2K	64M
1381/10/17	40,695	40,695	40,695	40,695	1.00	10	3K	122M
1381/10/16	40,293	40,293	40,293	40,293	1.00	3	1K	40M
1381/10/14	39,893	39,893	39,895	39,895	1.00	17	11K	435M
1381/10/11	38,000	36,000	39,500	39,500	5.47	10	6K	243M
1381/09/24	37,450	37,450	37,450	37,450	1.00	20	16K	616M
1381/09/23	37,080	37,080	37,080	37,080	1.00	70	69K	3B
1381/09/20	36,713	36,713	36,713	36,713	1.00	13	5K	177M
1381/09/19	36,350	36,350	36,350	36,350	1.00	7	1K	52M
1381/09/12	35,991	35,991	35,991	35,991	1.00	65	43K	2B
1381/09/10	35,635	35,635	35,635	35,635	1.00	3	1K	39M
1381/09/09	35,283	35,283	35,283	35,283	1.00	4	1K	42M
1381/09/05	34,934	34,934	34,934	34,934	1.00	4	1K	40M
1381/09/04	34,589	34,589	34,589	34,589	1.00	2	1K	35M
1381/09/03	33,925	33,925	34,247	34,247	1.00	4	2K	74M
1381/09/02	33,912	33,908	33,912	33,908	0.03	4	2K	68M
1381/08/29	33,801	33,800	33,925	33,898	0.29	26	16K	558M
1381/08/28	33,800	33,800	33,800	33,800	1.00	90	62K	2B
1381/08/27	33,466	33,466	33,466	33,466	1.00	25	30K	1B
1381/08/26	33,135	33,135	33,135	33,135	1.00	19	34K	1B
1381/08/25	32,807	32,807	32,807	32,807	1.00	29	64K	2B
1381/08/22	32,480	32,480	32,485	32,483	0.99	19	11K	355M
1381/08/21	32,164	32,164	32,164	32,164	1.00	3	2K	48M
1381/08/20	31,846	31,846	31,846	31,846	1.00	3	3K	98M
1381/08/19	31,227	31,227	31,531	31,531	1.00	10	5K	155M
1381/08/18	31,219	31,218	31,222	31,219	0.0	8	2K	60M
1381/08/15	31,218	31,218	31,218	31,218	1.00	4	10K	317M
1381/08/14	30,909	30,909	30,909	30,909	1.00	3	2K	62M
1381/08/12	30,603	30,603	30,603	30,603	1.00	6	2K	76M
1381/08/11	30,000	30,000	30,300	30,300	3.00	2	1K	33M
1381/07/09	29,418	29,418	29,418	29,418	(1.0)	1	185	5M
1381/07/08	29,715	29,715	29,715	29,715	0.0	3	1K	30M
1381/07/03	29,715	29,715	29,715	29,715	(1.0)	11	14K	423M
1381/07/02	30,318	30,015	30,318	30,015	(1.0)	8	3K	91M
1381/07/01	30,318	30,318	30,318	30,318	0.0	2	5K	152M
1381/06/27	30,318	30,318	30,318	30,318	1.00	3	9K	263M
1381/06/26	30,018	29,720	31,500	30,018	1.00	4	2K	69M
1381/06/23	29,720	29,720	29,720	29,720	1.00	5	2K	55M
1381/06/20	29,423	29,423	29,426	29,426	0.01	8	8K	238M
1381/06/19	29,133	29,132	29,423	29,423	1.00	8	8K	227M
1381/06/18	29,132	29,132	29,132	29,132	(1.0)	5	5K	150M
1381/06/17	29,426	29,426	29,426	29,426	(1.0)	13	4K	130M
1381/06/16	29,723	29,723	29,723	29,723	(0.98)	4	1K	43M
1381/06/13	30,017	30,017	30,017	30,017	(1.0)	4	615	18M
1381/06/12	30,320	30,320	30,320	30,320	1.00	18	23K	692M
1381/06/11	30,020	30,020	30,020	30,020	1.00	2	2K	45M
1381/06/10	29,723	29,723	29,723	29,723	1.00	3	2K	45M
1381/06/06	29,429	29,429	29,429	29,429	1.00	6	1K	38M
1381/06/03	29,138	29,138	29,138	29,138	1.00	4	2K	44M
1381/05/29	28,754	28,754	28,850	28,850	0.33	4	2K	60M
1381/05/28	28,754	28,754	28,754	28,754	0.15	4	1K	37M
1381/05/27	28,720	28,710	28,720	28,710	0.01	2	472	14M
1381/05/26	28,700	28,700	28,706	28,706	0.37	6	4K	113M
1381/05/23	28,735	28,600	28,735	28,600	(0.49)	8	4K	115M
1381/05/22	28,753	28,740	28,820	28,740	(0.28)	10	7K	191M
1381/05/19	28,812	28,812	28,822	28,822	0.24	2	623	18M
1381/05/16	28,753	28,753	28,753	28,753	0.0	1	494	14M
1381/05/15	28,752	28,600	28,753	28,753	0.53	33	126K	4B
1381/05/14	28,269	28,269	28,600	28,600	1.18	27	144K	4B
1381/05/13	28,260	28,260	28,266	28,266	0.02	4	8K	215M
1381/05/12	28,257	28,256	28,260	28,260	0.02	4	1K	35M
1381/05/09	28,255	28,253	28,535	28,255	0.01	10	15K	411M
1381/05/08	28,253	28,253	28,255	28,253	0.0	36	36K	1B
1381/05/07	28,254	28,253	28,600	28,253	(2.5)	8	339K	10B
1381/05/06	28,980	28,977	28,980	28,977	2.49	37	24K	691M
1381/05/02	28,274	28,274	28,274	28,274	2.50	9	4K	127M
1381/04/30	27,585	27,585	27,585	27,585	2.50	8	2K	69M
1381/04/29	26,913	26,913	26,913	26,913	2.50	4	2K	65M
1381/04/26	26,257	26,257	26,257	26,257	2.50	6	3K	80M
1381/04/25	25,617	25,617	25,617	25,617	2.50	13	3K	75M
1381/04/17	24,993	24,993	24,993	24,993	2.50	3	2K	37M
1381/04/15	24,384	24,384	24,384	24,384	2.50	3	1K	32M
1381/04/11	23,790	23,790	23,790	23,790	2.50	7	2K	50M
1381/04/10	23,210	23,210	23,210	23,210	2.50	3	1K	28M
1381/04/05	22,200	22,200	22,644	22,644	0.99	7	6K	141M
1381/04/04	22,201	22,201	22,422	22,422	1.00	5	5K	118M
1381/04/03	22,200	22,200	22,200	22,200	0.0	8	5K	100M
1381/04/02	22,200	22,200	22,200	22,200	0.0	1	215	5M
1381/04/01	22,200	22,200	22,200	22,200	0.0	6	12K	266M
1381/03/29	22,199	22,199	22,200	22,200	0.0	10	15K	338M
1381/03/28	22,200	22,197	22,200	22,200	0.0	10	30K	677M
1381/03/27	22,200	22,200	22,201	22,200	0.45	5	2K	44M
1381/03/26	21,998	21,989	22,100	22,100	0.45	31	53K	1B
1381/03/25	21,780	21,780	22,000	22,000	0.0	28	56K	1B
1381/03/22	22,000	21,999	22,000	22,000	0.0	3	811	18M
1381/03/21	22,000	20,500	22,000	22,000	14.06	13	7K	161M
1381/03/08	19,288	19,288	19,288	19,288	0.99	22	22K	433M
1381/03/07	19,098	19,098	19,098	19,098	1.00	1	2K	38M
1381/03/06	18,909	18,909	18,909	18,909	1.00	2	2K	38M
1381/03/05	18,722	18,722	18,722	18,722	1.00	3	1K	19M
1381/02/30	18,537	18,537	18,537	18,537	1.00	6	1K	20M
1381/02/29	18,354	18,354	18,354	18,354	1.00	7	3K	57M
1381/02/22	18,173	18,173	18,173	18,173	0.99	3	2K	41M
1381/02/16	17,994	17,994	17,994	17,994	1.00	5	6K	101M
1381/02/14	17,816	17,816	17,816	17,816	1.00	5	1K	26M
1381/02/10	17,640	17,640	17,640	17,640	1.00	5	4K	70M
1381/02/09	17,466	17,466	17,466	17,466	0.99	16	7K	114M
1381/02/07	17,294	17,294	17,294	17,294	0.01	2	1K	21M
1381/02/04	17,293	17,293	17,293	17,293	0.01	4	3K	49M
1381/02/03	17,292	17,292	17,292	17,292	0.01	13	7K	116M
1381/02/02	17,291	17,291	17,291	17,291	0.01	7	2K	30M
1381/02/01	17,290	17,290	17,290	17,290	0.01	1	750	13M
1381/01/31	17,289	17,289	17,289	17,289	0.01	13	7K	116M
1381/01/28	17,288	17,288	17,288	17,288	0.01	13	6K	112M
1381/01/26	17,287	17,287	17,287	17,287	1.00	5	5K	90M
1381/01/25	17,116	17,116	17,116	17,116	1.00	8	4K	68M
1381/01/20	16,947	16,947	16,947	16,947	1.00	5	3K	52M
1381/01/19	16,780	16,780	16,780	16,780	1.00	4	2K	32M
1381/01/18	16,614	16,614	16,614	16,614	1.00	5	20K	332M
1381/01/17	16,450	16,450	16,450	16,450	0.60	4	1K	16M
1381/01/14	16,341	16,341	16,352	16,352	0.11	5	24K	397M
1381/01/11	16,334	16,334	16,334	16,334	0.01	1	50	817K
1381/01/10	16,343	16,332	16,380	16,332	0.0	47	109K	2B
1381/01/06	16,332	16,332	16,332	16,332	0.0	1	1K	16M
1380/12/28	16,330	16,330	16,332	16,332	0.97	4	2K	41M
1380/12/27	16,171	16,171	16,175	16,175	0.04	3	780	13M
1380/12/26	16,169	16,169	16,199	16,169	(1.0)	72	89K	1B
1380/12/25	16,332	16,332	16,332	16,332	(0.99)	1	1K	16M
1380/12/22	16,496	16,496	16,496	16,496	(1.0)	7	5K	82M
1380/12/21	16,662	16,662	16,662	16,662	(1.0)	3	2K	25M
1380/12/20	16,830	16,830	16,830	16,830	(0.99)	15	8K	141M
1380/12/19	16,000	13,220	17,000	16,999	69.68	83	93K	1B
1380/10/01	10,018	10,018	10,018	10,018	1.00	17	13K	129M
1380/09/28	9,919	9,919	9,919	9,919	1.00	5	8K	80M
1380/09/27	9,821	9,821	9,821	9,821	1.00	3	1K	11M
1380/09/26	9,724	9,724	9,724	9,724	1.00	1	1K	10M
1380/09/24	9,628	9,628	9,628	9,628	1.00	4	1K	12M
1380/09/21	9,533	9,533	9,533	9,533	1.00	1	1K	10M
1380/09/20	9,439	9,439	9,439	9,439	1.00	3	2K	19M
1380/09/19	9,346	9,346	9,346	9,346	0.99	7	1K	9M
1380/09/18	9,254	9,254	9,254	9,254	0.99	2	10K	93M
1380/09/17	9,163	9,163	9,163	9,163	0.99	3	1K	10M
1380/09/14	9,073	9,073	9,073	9,073	0.99	5	1K	11M
1380/09/13	8,984	8,984	8,984	8,984	0.99	2	2K	20M
1380/09/10	8,896	8,808	8,896	8,896	1.00	44	117K	1B
1380/09/04	8,808	8,808	8,808	8,808	1.00	4	1K	9M
1380/09/03	8,721	8,721	8,721	8,721	1.00	9	1K	10M
1380/08/26	8,635	8,635	8,635	8,635	0.99	6	894	8M
1380/08/19	8,550	8,550	8,550	8,550	0.99	53	100K	855M
1380/08/16	8,466	8,466	8,466	8,466	0.99	52	100K	847M
1380/08/14	8,383	8,383	8,383	8,383	1.00	1	494	4M
1380/08/01	8,300	8,300	8,300	8,300	0.0	1	100	830K
1380/07/30	8,300	8,300	8,300	8,300	0.0	1	200	2M
1380/07/29	8,300	8,300	8,300	8,300	0.0	6	5K	42M
1380/07/25	8,300	8,300	8,300	8,300	0.0	1	3K	25M
1380/07/24	8,300	8,300	8,300	8,300	(0.84)	1	1K	10M
1380/07/22	8,439	8,370	8,439	8,370	(0.89)	3	3K	22M
1380/07/21	8,445	8,445	8,445	8,445	(1.0)	7	5K	42M
1380/07/15	8,530	8,530	8,530	8,530	(0.93)	2	988	8M
1380/07/14	8,685	8,610	8,685	8,610	(0.91)	2	2K	13M
1380/07/10	8,689	8,689	8,689	8,689	(0.01)	1	5	43K
1380/07/08	8,690	8,690	8,690	8,690	(0.05)	1	225	2M
1380/07/07	8,694	8,694	8,694	8,694	(0.01)	2	10K	87M
1380/07/04	8,695	8,695	8,695	8,695	0.0	5	3K	30M
1380/06/28	8,620	8,620	8,695	8,695	(0.1)	4	4K	31M
1380/06/24	8,703	8,703	8,704	8,704	0.0	4	2K	14M
1380/06/21	8,704	8,704	8,704	8,704	(0.89)	6	3K	24M
1380/06/20	8,782	8,703	8,782	8,782	0.92	3	2K	18M
1380/06/19	8,702	8,702	8,703	8,702	0.07	3	2K	13M
1380/06/14	8,696	8,696	8,696	8,696	0.0	8	4K	31M
1380/06/13	8,695	8,695	8,696	8,696	0.0	4	4K	37M
1380/06/11	8,691	8,691	8,696	8,696	0.0	4	3K	30M
1380/06/07	8,699	8,690	8,699	8,696	(0.02)	17	16K	138M
1380/06/06	8,693	8,693	8,698	8,698	0.08	4	2K	14M
1380/06/05	8,691	8,691	8,691	8,691	1.00	4	700	6M
1380/06/03	8,600	8,600	8,605	8,605	1.00	4	5K	40M
1380/05/31	8,500	8,500	8,520	8,520	0.0	6	4K	33M
1380/05/30	8,520	8,520	8,520	8,520	(0.92)	12	8K	68M
1380/05/29	8,596	8,596	8,600	8,599	(0.08)	7	8K	66M
1380/05/28	8,636	8,606	8,636	8,606	(0.35)	14	9K	75M
1380/05/27	8,720	8,636	8,720	8,636	(1.0)	13	16K	137M
1380/05/24	8,811	8,723	8,811	8,723	(1.0)	8	8K	70M
1380/05/23	8,970	8,811	8,979	8,811	(1.0)	33	34K	301M
1380/05/22	8,804	8,804	8,980	8,900	0.09	52	44K	386M
1380/05/21	8,892	8,892	8,892	8,892	(0.99)	2	1K	9M
1380/05/20	8,981	8,981	8,981	8,981	(0.99)	4	2K	18M
1380/05/17	9,071	9,071	9,071	9,071	0.99	131	377K	3B
1380/05/16	8,982	8,982	8,982	8,982	0.99	6	12K	108M
1380/05/15	8,894	8,894	8,894	8,894	1.00	15	23K	205M
1380/05/14	8,806	8,806	8,806	8,806	1.00	5	5K	44M
1380/05/13	8,719	8,719	8,719	8,719	1.00	11	25K	218M
1380/05/10	8,633	8,633	8,633	8,633	0.99	5	12K	101M
1380/05/09	8,548	8,548	8,548	8,548	0.99	253	943K	8B
1380/05/08	8,464	8,464	8,464	8,464	2.49	43	42K	359M
1380/05/07	8,258	8,258	8,258	8,258	2.49	23	20K	165M
1380/05/06	8,057	8,057	8,057	8,057	2.49	18	20K	161M
1380/05/03	7,861	7,861	7,861	7,861	2.49	17	20K	157M
1380/05/01	7,670	7,670	7,670	7,670	2.50	4	3K	21M
1380/04/31	7,483	7,483	7,483	7,483	5.00	7	3K	22M
1380/04/30	7,127	7,127	7,127	7,127	4.99	3	2K	14M
1380/04/27	6,788	6,788	6,788	6,788	5.00	5	5K	34M
1380/04/26	6,465	6,465	6,465	6,465	4.99	1	5K	32M
1380/04/19	6,158	6,158	6,158	6,158	0.64	1	97	597K
1380/04/09	6,231	6,119	6,231	6,119	0.16	6	34K	206M
1380/04/06	6,109	6,109	6,109	6,109	0.10	2	4K	24M
1380/04/05	6,103	6,103	6,103	6,103	0.05	1	156	952K
1380/04/04	6,099	6,099	6,100	6,100	0.0	3	6K	35M
1380/04/03	6,000	6,000	6,100	6,100	2.47	4	2K	12M
1380/03/28	5,951	5,951	5,953	5,953	0.05	4	5K	30M
1380/03/27	5,950	5,950	5,950	5,950	0.0	3	10K	60M
1380/03/26	5,950	5,950	5,950	5,950	0.0	11	9K	56M
1380/03/23	5,950	5,950	5,950	5,950	0.0	15	11K	68M
1380/03/22	5,950	5,950	5,950	5,950	0.68	3	5K	32M
1380/03/21	5,800	5,800	5,910	5,910	4.42	5	2K	12M
1380/03/16	5,622	5,612	5,660	5,660	0.86	108	260K	1B
1380/03/13	5,612	5,612	5,612	5,612	0.18	1	255	1M
1380/03/08	5,602	5,602	5,602	5,602	0.77	1	174	975K
1380/03/07	5,559	5,559	5,559	5,559	0.16	1	268	1M
1380/03/05	5,545	5,545	5,550	5,550	0.0	2	2K	9M
1380/03/02	5,550	5,550	5,550	5,550	0.85	1	596	3M
1380/02/29	5,503	5,503	5,503	5,503	0.05	1	494	3M
1380/02/19	5,500	5,500	5,500	5,500	2.86	2	1K	8M
1380/02/18	5,349	5,347	5,349	5,347	0.0	3	12K	63M
1380/02/17	5,347	5,347	5,347	5,347	0.0	1	150	802K
1380/02/05	5,347	5,347	5,347	5,347	0.0	3	4K	21M
1380/02/04	5,347	5,347	5,347	5,347	4.99	1	2K	11M
1380/02/03	5,050	5,050	5,093	5,093	4.99	6	10K	53M
1380/02/02	4,851	4,851	4,851	4,851	5.00	1	1K	5M
1380/01/26	4,856	4,620	4,856	4,620	(4.86)	3	587	3M
1380/01/22	4,856	4,856	4,856	4,856	0.0	1	600	3M
1380/01/21	4,856	4,856	4,856	4,856	0.0	1	535	3M