Name: سیمان فارس نو
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان فارس نو
سفانو(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	54,560	54,550	56,170	54,590	(2.92)	570	2M	124B
1405/06/28	57,730	56,180	57,730	56,230	(2.9)	395	915K	51B
1405/06/25	61,270	57,730	61,270	57,910	(2.69)	738	2M	107B
1405/06/24	59,210	58,630	60,340	59,510	(1.54)	602	1M	68B
1405/06/23	60,430	60,410	61,870	60,440	(2.94)	524	1M	78B
1405/06/22	64,480	60,930	64,480	62,270	(0.86)	951	2M	128B
1405/06/21	63,500	60,500	63,500	62,810	1.80	438	1M	66B
1405/06/18	62,100	59,100	62,110	61,700	2.30	1,035	3M	166B
1405/06/17	60,320	60,000	60,320	60,310	2.97	414	2M	130B
1405/06/16	58,570	58,570	58,570	58,570	2.99	219	1M	67B
1405/06/15	56,870	56,810	56,870	56,870	2.99	591	3M	176B
1405/06/14	55,230	54,710	55,230	55,220	2.96	791	4M	226B
1405/06/11	51,880	51,880	55,080	53,630	0.28	649	2M	97B
1405/06/10	54,940	51,830	55,030	53,480	0.09	556	1M	69B
1405/06/09	54,450	52,840	54,450	53,430	(1.84)	514	990K	53B
1405/06/08	54,450	53,360	54,450	54,430	2.95	581	2M	126B
1405/06/07	54,450	53,360	54,450	54,430	2.95	581	2M	126B
1405/06/04	52,000	51,800	53,240	52,870	2.28	329	897K	47B
1405/06/03	50,010	50,010	51,800	51,690	2.76	453	4M	183B
1405/06/02	50,050	50,050	52,420	50,300	(2.5)	528	2M	84B
1405/06/01	52,490	51,140	53,880	51,590	(2.14)	604	2M	90B
1405/05/31	53,500	51,820	54,200	52,720	(1.2)	611	1M	63B
1405/05/28	53,440	52,650	54,380	53,360	(1.68)	397	592K	32B
1405/05/27	55,280	54,090	55,280	54,270	(2.67)	1,068	2M	109B
1405/05/26	56,300	55,000	56,300	55,760	1.99	419	1M	68B
1405/05/25	54,650	53,300	54,950	54,670	2.47	540	2M	130B
1405/05/24	52,500	52,500	54,990	53,350	(0.82)	642	2M	86B
1405/05/21	53,700	53,060	56,180	53,790	(1.52)	519	1M	59B
1405/05/20	53,700	53,060	56,180	53,790	(1.52)	519	1M	59B
1405/05/19	55,990	54,210	55,990	54,620	(2.25)	809	2M	114B
1405/05/18	56,530	53,320	56,530	55,880	1.80	1,093	4M	215B
1405/05/17	54,890	54,890	54,890	54,890	2.98	118	970K	53B
1405/05/14	53,300	53,300	53,300	53,300	3.00	108	704K	38B
1405/05/13	50,820	50,820	51,790	51,750	2.90	205	2M	94B
1405/05/12	50,820	50,820	51,790	51,750	2.90	205	2M	94B
1405/05/11	50,810	49,340	50,820	50,290	1.93	531	2M	97B
1405/05/10	47,620	47,620	50,110	49,340	0.73	354	742K	37B
1405/05/07	49,010	48,880	50,120	48,980	(2.8)	963	3M	150B
1405/05/06	52,450	49,900	52,450	50,390	(1.37)	1,166	2M	93B
1405/05/05	52,040	49,920	52,040	51,090	1.11	1,039	4M	193B
1405/05/04	50,530	50,530	50,530	50,530	3.00	227	1M	62B
1405/05/03	50,790	47,850	50,790	49,060	(0.53)	871	2M	121B
1405/04/31	49,380	48,650	49,380	49,320	2.86	645	5M	250B
1405/04/30	47,950	47,950	47,950	47,950	2.99	107	1M	53B
1405/04/29	46,560	46,560	46,560	46,560	2.99	191	2M	105B
1405/04/28	42,790	42,790	45,430	45,210	2.49	283	3M	122B
1405/04/27	46,600	44,090	46,600	44,110	(2.95)	268	1M	66B
1405/04/24	45,460	45,040	45,460	45,450	2.97	452	2M	106B
1405/04/23	42,030	42,030	44,500	44,140	2.15	212	1M	45B
1405/04/22	42,010	42,010	43,850	43,210	(0.21)	220	625K	27B
1405/04/21	43,270	43,270	43,900	43,300	(2.91)	437	2M	75B
1405/04/20	44,360	44,060	46,660	44,600	(1.81)	600	2M	87B
1405/04/17	46,100	43,420	46,100	45,420	1.47	1,342	5M	214B
1405/04/16	44,760	44,760	44,760	44,760	2.99	118	602K	27B
1405/04/15	43,480	42,400	43,530	43,460	2.82	295	1M	48B
1405/04/14	43,480	42,400	43,530	43,460	2.82	295	1M	48B
1405/04/13	43,480	42,400	43,530	43,460	2.82	295	1M	48B
1405/04/10	43,480	42,400	43,530	43,460	2.82	295	1M	48B
1405/04/09	42,100	42,100	42,280	42,270	2.97	366	2M	72B
1405/04/08	40,750	40,750	42,290	41,050	(2.29)	323	982K	40B
1405/04/07	42,180	41,980	42,580	42,010	(2.91)	376	2M	78B
1405/04/06	45,390	42,870	45,390	43,270	(2.08)	1,089	3M	147B
1405/04/03	43,200	43,200	44,330	44,190	2.67	365	3M	134B
1405/04/01	43,040	43,040	43,040	43,040	(3.0)	193	1M	64B
1405/03/31	44,470	42,400	44,470	44,370	2.76	1,719	29M	1T
1405/03/30	43,180	43,180	43,180	43,180	2.98	86	2M	93B
1405/03/27	41,930	41,930	41,930	41,930	3.00	78	2M	64B
1405/03/26	40,710	40,710	40,710	40,710	2.99	94	2M	87B
1405/03/25	39,530	39,530	39,530	39,530	3.00	128	5M	187B
1405/03/24	38,380	38,380	38,380	38,380	2.98	84	2M	94B
1405/03/16	44,700	44,700	44,700	44,700	3.00	118	4M	159B
1405/03/13	43,400	43,400	43,400	43,400	2.99	75	1M	52B
1405/03/12	42,140	42,140	42,140	42,140	2.98	79	2M	75B
1405/03/11	40,920	40,920	40,920	40,920	3.00	96	2M	98B
1405/03/10	39,730	39,730	39,730	39,730	2.98	60	2M	76B
1405/03/09	38,580	38,580	38,580	38,580	2.99	29	846K	33B
1405/03/06	37,460	37,460	37,460	37,460	3.00	29	675K	25B
1405/03/05	37,460	37,460	37,460	37,460	3.00	29	675K	25B
1405/03/04	36,370	36,370	36,370	36,370	2.97	85	3M	97B
1405/03/03	35,320	35,320	35,320	35,320	2.97	59	2M	55B
1405/03/02	34,300	34,300	34,300	34,300	2.97	27	812K	28B
1405/02/30	33,310	33,310	33,310	33,310	3.00	38	911K	30B
1405/02/29	32,340	32,340	32,340	32,340	2.99	53	1M	45B
1404/12/09	32,250	31,340	32,250	31,790	1.24	69	169K	5B
1404/12/06	31,420	31,250	32,310	31,400	0.0	119	110K	3B
1404/12/05	31,890	31,250	31,890	31,400	1.19	167	101K	3B
1404/12/04	31,480	30,770	31,510	31,030	1.41	52	120K	4B
1404/12/03	30,480	30,480	31,690	30,600	(2.61)	88	162K	5B
1404/12/02	31,420	31,420	31,430	31,420	(2.99)	59	280K	9B
1404/11/29	33,290	31,980	33,290	32,390	0.03	378	251K	8B
1404/11/28	32,970	32,170	33,000	32,380	1.00	51	104K	3B
1404/11/27	32,240	31,850	32,340	32,060	(0.06)	172	304K	10B
1404/11/26	32,990	31,850	32,990	32,080	(2.28)	611	449K	14B
1404/11/25	33,090	32,580	33,690	32,830	0.06	365	180K	6B
1404/11/21	33,420	32,400	33,690	32,810	(1.77)	1,515	1M	39B
1404/11/20	33,970	32,970	33,990	33,400	(1.36)	456	297K	10B
1404/11/19	34,860	33,600	34,860	33,860	0.0	580	421K	14B
1404/11/18	33,200	33,200	33,870	33,860	2.95	101	367K	12B
1404/11/14	33,750	32,710	33,750	32,890	0.24	238	195K	6B
1404/11/13	32,850	32,100	32,850	32,810	2.85	104	485K	16B
1404/11/12	31,200	31,150	32,880	31,900	(0.65)	243	406K	13B
1404/11/11	32,250	32,090	32,490	32,110	(2.93)	146	808K	26B
1404/11/08	32,610	32,600	34,490	33,080	(1.37)	119	363K	12B
1404/11/07	33,530	33,530	34,450	33,540	(2.95)	266	1M	45B
1404/11/06	34,560	34,560	34,570	34,560	(2.98)	87	536K	19B
1404/11/05	35,620	35,620	35,620	35,620	(3.0)	57	233K	8B
1404/11/04	37,670	36,370	37,670	36,720	(2.05)	659	708K	26B
1404/11/01	37,580	36,600	37,710	37,490	2.38	201	2M	56B
1404/10/30	36,980	36,070	36,980	36,620	1.98	232	1M	42B
1404/10/29	36,030	34,310	36,070	35,910	2.54	194	1M	53B
1404/10/28	34,110	34,110	35,040	35,020	2.94	145	542K	19B
1404/10/24	33,700	33,700	34,700	34,020	(2.07)	309	3M	93B
1404/10/23	35,800	34,690	35,800	34,740	(2.85)	160	470K	16B
1404/10/22	35,500	35,170	36,390	35,760	0.96	336	1M	37B
1404/10/21	35,830	35,120	36,900	35,420	(2.15)	610	931K	33B
1404/10/20	36,200	36,200	36,250	36,200	(2.98)	220	1M	50B
1404/10/17	39,220	37,220	39,220	37,310	(2.76)	192	647K	24B
1404/10/16	39,110	37,170	39,110	38,370	1.03	309	1M	43B
1404/10/15	37,200	37,000	38,030	37,980	2.84	213	938K	36B
1404/10/14	36,930	36,930	37,000	36,930	(2.99)	162	1M	50B
1404/10/10	38,250	37,740	38,500	38,070	(0.7)	901	922K	35B
1404/10/09	38,510	38,300	38,510	38,340	(2.89)	630	864K	33B
1404/10/08	39,480	39,480	39,480	39,480	(3.0)	176	1M	46B
1404/10/07	41,950	40,640	41,950	40,700	(2.84)	805	2M	75B
1404/10/06	41,750	41,150	41,950	41,890	2.85	257	1M	44B
1404/10/03	40,610	40,390	41,070	40,730	2.13	316	2M	67B
1404/10/02	39,990	39,350	40,480	39,880	1.14	270	557K	22B
1404/10/01	39,490	38,860	39,510	39,430	2.79	204	749K	30B
1404/09/30	37,950	37,820	38,560	38,360	2.46	223	863K	33B
1404/09/29	37,700	36,680	37,810	37,440	1.99	501	1M	50B
1404/09/26	36,940	36,450	37,480	36,710	(0.16)	235	353K	13B
1404/09/25	37,130	36,140	37,280	36,770	(0.22)	385	563K	21B
1404/09/24	36,850	36,140	36,890	36,850	2.88	180	650K	24B
1404/09/23	35,540	35,540	36,550	35,820	0.93	242	674K	24B
1404/09/22	35,690	35,220	35,840	35,490	1.02	251	746K	26B
1404/09/19	35,260	34,910	35,860	35,130	0.63	230	561K	20B
1404/09/18	36,180	34,430	36,180	34,910	(1.63)	985	973K	34B
1404/09/17	35,920	35,140	36,310	35,490	(0.22)	449	607K	22B
1404/09/16	36,450	35,310	36,450	35,570	(2.28)	1,334	1M	38B
1404/09/15	36,800	35,930	36,800	36,400	0.50	388	635K	23B
1404/09/12	35,940	35,940	36,710	36,220	1.60	293	715K	26B
1404/09/11	35,980	35,410	35,990	35,650	(0.06)	647	455K	16B
1404/09/10	35,990	35,270	36,000	35,670	(0.03)	656	426K	15B
1404/09/09	35,690	35,240	36,160	35,680	(0.08)	665	379K	14B
1404/09/08	36,390	34,830	36,390	35,710	0.39	499	437K	16B
1404/09/05	35,600	35,060	35,970	35,570	(0.11)	540	559K	20B
1404/09/04	36,100	35,000	36,480	35,610	(0.59)	243	277K	10B
1404/09/02	36,500	35,330	37,000	35,820	(0.97)	955	685K	25B
1404/09/01	36,370	36,070	36,370	36,170	1.32	262	563K	20B
1404/08/28	35,940	35,400	36,400	35,700	0.99	405	580K	21B
1404/08/27	35,440	34,790	35,440	35,350	2.73	432	2M	77B
1404/08/26	33,980	33,650	34,440	34,410	2.90	144	2M	69B
1404/08/25	33,480	33,340	33,680	33,440	0.30	292	438K	15B
1404/08/24	33,420	33,220	33,690	33,340	0.21	444	370K	12B
1404/08/21	33,350	33,170	33,680	33,270	0.21	489	210K	7B
1404/08/20	33,750	33,090	33,750	33,200	0.06	376	237K	8B
1404/08/19	33,270	33,060	33,750	33,180	0.09	358	175K	6B
1404/08/18	33,620	32,850	33,870	33,150	(0.42)	643	843K	28B
1404/08/17	33,470	33,170	33,470	33,290	0.63	385	552K	18B
1404/08/14	33,350	32,710	33,540	33,080	(0.06)	1,381	1M	36B
1404/08/13	33,280	32,860	33,500	33,100	(0.54)	716	723K	24B
1404/08/12	33,420	32,970	33,850	33,280	0.03	682	1M	37B
1404/08/11	33,440	33,010	33,730	33,270	0.21	585	683K	23B
1404/08/10	33,410	32,800	33,900	33,200	(0.63)	730	674K	22B
1404/08/07	33,900	33,250	33,900	33,410	(1.1)	706	926K	31B
1404/08/06	33,900	33,530	33,950	33,780	(0.24)	331	541K	18B
1404/08/05	34,160	33,770	34,160	33,860	0.33	196	471K	16B
1404/08/04	34,150	33,760	34,190	33,750	1.02	182	328K	11B
1404/08/03	34,060	33,020	34,060	33,410	0.09	205	458K	15B
1404/07/30	34,350	32,920	34,350	33,380	0.09	734	2M	73B
1404/07/29	33,310	33,220	33,800	33,350	1.03	294	521K	17B
1404/07/28	33,480	32,720	33,480	33,010	(0.42)	538	911K	30B
1404/07/27	33,840	32,710	33,840	33,150	0.85	423	666K	22B
1404/07/26	32,520	32,520	32,870	32,870	2.98	109	854K	28B
1404/07/23	32,070	31,670	32,490	31,920	0.35	157	749K	24B
1404/07/22	31,800	31,650	32,240	31,810	0.06	269	283K	9B
1404/07/21	31,930	31,600	32,740	31,790	(0.25)	264	577K	18B
1404/07/20	32,290	31,440	32,400	31,870	1.17	322	961K	31B
1404/07/19	31,700	31,180	32,190	31,500	0.41	233	425K	13B
1404/07/16	30,930	30,930	32,170	31,370	(1.04)	580	1M	46B
1404/07/15	32,300	31,640	32,300	31,700	0.51	290	341K	11B
1404/07/14	32,480	31,180	32,500	31,540	(1.87)	1,453	2M	55B
1404/07/13	32,190	31,660	32,190	32,140	2.82	230	1M	40B
1404/07/12	31,180	31,180	31,260	31,260	3.00	89	838K	26B
1404/07/09	30,510	29,990	30,890	30,350	(0.56)	1,159	1M	36B
1404/07/08	31,490	30,190	31,490	30,520	(0.68)	431	894K	27B
1404/07/07	30,730	30,530	30,730	30,730	2.98	200	4M	109B
1404/07/06	29,940	29,940	29,940	29,840	2.65	48	568K	17B
1404/07/05	29,140	28,540	29,400	29,070	1.82	79	458K	13B
1404/07/02	28,290	28,280	29,470	28,550	(1.82)	533	667K	19B
1404/07/01	29,760	29,240	29,800	29,080	0.28	50	91K	3B
1404/06/31	29,140	29,140	29,740	29,000	0.42	75	99K	3B
1404/06/30	28,480	28,480	29,250	28,880	(0.59)	464	596K	17B
1404/06/29	28,830	28,830	29,240	29,050	(2.25)	66	480K	14B
1404/06/26	29,750	29,470	29,900	29,720	(0.13)	134	298K	9B
1404/06/25	30,500	29,600	30,750	29,760	(2.46)	674	2M	59B
1404/06/24	30,590	30,000	30,760	30,510	2.14	214	602K	18B
1404/06/23	29,690	29,690	30,100	29,870	2.19	74	507K	15B
1404/06/22	29,580	28,870	29,750	29,230	0.24	194	332K	10B
1404/06/18	29,850	28,970	29,870	29,160	0.21	208	472K	14B
1404/06/17	28,990	28,820	29,460	29,100	1.71	142	767K	22B
1404/06/16	28,550	28,520	28,900	28,610	0.18	93	437K	12B
1404/06/15	29,150	28,410	29,150	28,560	0.0	250	794K	23B
1404/06/12	29,250	28,400	29,250	28,560	0.25	227	1M	29B
1404/06/11	28,390	27,980	28,690	28,490	2.26	167	824K	23B
1404/06/09	28,450	27,730	28,450	27,860	0.43	166	2M	47B
1404/06/08	27,300	27,300	27,940	27,740	(1.14)	122	357K	10B
1404/06/05	27,650	27,650	28,670	28,060	(0.04)	79	322K	9B
1404/06/04	28,080	27,940	28,580	28,070	0.43	194	558K	16B
1404/06/03	28,500	27,900	28,500	27,950	0.29	131	396K	11B
1404/06/01	28,480	27,820	28,480	27,870	0.72	120	358K	10B
1404/05/29	27,470	27,470	27,950	27,670	0.40	219	832K	23B
1404/05/28	27,460	27,090	28,210	27,560	(1.29)	169	773K	21B
1404/05/27	28,640	27,470	28,640	27,920	0.40	351	866K	24B
1404/05/26	28,090	28,080	28,090	27,810	1.94	52	416K	12B
1404/05/25	27,300	26,600	27,850	27,280	(0.07)	251	440K	12B
1404/05/22	27,300	27,160	27,300	27,300	(2.5)	126	542K	15B
1404/05/21	27,750	27,420	28,690	28,000	(0.5)	109	169K	5B
1404/05/20	28,880	27,730	28,880	28,140	(0.53)	111	257K	7B
1404/05/19	28,900	27,800	29,110	28,290	(0.98)	144	459K	13B
1404/05/18	28,150	28,000	29,110	28,570	1.06	187	847K	24B
1404/05/15	29,220	28,050	29,220	28,270	(0.6)	176	351K	10B
1404/05/14	29,310	28,100	29,310	28,440	(1.46)	558	962K	27B
1404/05/13	29,250	28,570	29,250	28,860	0.66	191	604K	17B
1404/05/12	28,050	28,050	29,270	28,670	0.28	187	473K	14B
1404/05/11	28,440	28,440	29,270	28,590	(2.46)	748	2M	61B
1404/05/08	29,310	29,310	29,320	29,310	(2.98)	237	2M	66B
1404/05/07	29,840	29,840	29,840	30,210	(1.79)	64	385K	11B
1404/05/06	30,750	30,730	31,500	30,760	(2.9)	108	627K	19B
1404/05/05	32,290	31,490	32,300	31,680	(2.4)	201	798K	25B
1404/05/04	32,740	31,900	32,790	32,460	1.95	403	2M	54B
1404/05/01	31,800	31,210	32,530	31,840	(0.75)	1,408	5M	167B
1404/04/31	32,080	32,080	32,080	32,080	2.99	87	1M	45B
1404/04/30	31,150	31,150	31,150	31,150	2.98	82	2M	66B
1404/04/29	30,250	30,250	30,250	30,250	3.00	54	2M	47B
1404/04/28	29,140	29,140	29,380	29,370	2.94	118	718K	21B
1404/04/25	28,970	28,300	29,000	28,530	0.81	407	1M	36B
1404/04/24	28,130	28,030	28,680	28,300	0.60	454	950K	27B
1404/04/23	28,450	27,890	28,730	28,130	(0.07)	981	1M	31B
1404/04/22	28,180	27,810	28,640	28,150	0.86	814	2M	66B
1404/04/21	28,000	27,790	28,420	27,910	1.12	260	531K	15B
1404/04/18	27,280	27,010	28,050	27,600	(0.86)	684	612K	17B
1404/04/17	28,020	27,760	28,610	27,840	(2.69)	205	656K	18B
1404/04/16	29,580	28,250	29,580	28,610	(0.42)	465	509K	15B
1404/04/11	28,610	28,610	30,300	28,730	(2.58)	893	3M	89B
1404/04/10	29,050	29,050	29,050	29,490	(1.5)	68	320K	9B
1404/04/09	29,370	29,370	29,370	29,940	(1.09)	36	235K	7B
1404/04/08	30,270	30,270	30,270	30,270	(2.98)	48	712K	22B
1404/04/07	31,060	31,060	31,060	31,200	(2.56)	539	544K	17B
1404/03/21	32,800	31,890	32,850	32,020	(0.03)	282	156K	5B
1404/03/20	31,960	31,950	32,500	32,030	0.22	286	605K	19B
1404/03/19	32,920	31,800	32,920	31,960	(0.16)	199	505K	16B
1404/03/18	32,280	31,620	32,780	32,010	(0.84)	1,016	570K	18B
1404/03/17	33,070	32,090	33,070	32,280	(2.42)	1,683	999K	32B
1404/03/13	33,500	32,850	33,500	33,080	(0.12)	295	142K	5B
1404/03/12	33,300	32,820	34,100	33,120	(0.42)	319	604K	20B
1404/03/11	34,110	33,090	34,110	33,260	(2.49)	1,266	651K	22B
1404/03/10	34,900	33,800	34,900	34,110	(2.1)	2,342	2M	54B
1404/03/07	34,990	34,480	35,330	34,840	(0.83)	535	766K	27B
1404/03/06	35,210	34,730	35,600	35,130	1.24	373	960K	34B
1404/03/05	33,940	33,930	35,200	34,700	0.20	331	1M	50B
1404/03/04	34,840	33,930	34,840	34,630	2.36	692	4M	140B
1404/03/03	33,830	33,830	33,830	33,830	2.98	124	3M	89B
1404/02/31	32,290	32,000	32,960	32,850	2.66	202	1M	36B
1404/02/30	32,800	31,770	32,800	32,000	(2.29)	2,037	1M	43B
1404/02/29	33,590	32,000	33,590	32,750	0.40	769	2M	65B
1404/02/28	32,200	31,730	33,680	32,620	(0.28)	402	978K	32B
1404/02/21	37,910	36,780	38,360	37,220	(1.82)	925	2M	58B
1404/02/20	37,840	37,840	38,990	37,910	(2.82)	272	1M	46B
1404/02/17	39,950	38,900	39,950	39,010	(2.72)	627	1M	42B
1404/02/16	40,410	39,320	41,400	40,100	(0.69)	1,121	884K	35B
1404/02/15	40,380	40,370	40,380	40,380	2.98	251	3M	114B
1404/02/14	39,170	39,050	39,210	39,210	2.99	83	855K	34B
1404/02/13	38,270	37,650	38,750	38,070	(0.52)	1,041	913K	35B
1404/02/10	38,630	38,630	38,630	38,270	2.03	130	432K	17B
1404/02/09	37,300	37,000	37,530	37,510	2.94	196	1M	41B
1404/02/08	36,250	36,250	36,440	36,440	3.00	305	2M	58B
1404/02/07	35,550	34,690	36,160	35,380	0.63	262	351K	12B
1404/02/06	35,450	34,430	36,480	35,160	(0.82)	737	766K	27B
1404/02/03	36,500	35,420	37,200	35,450	(2.9)	867	3M	93B
1404/02/02	36,850	35,700	37,300	36,510	(0.79)	740	827K	30B
1404/02/01	36,860	35,680	36,860	36,800	2.82	188	1M	53B
1404/01/31	35,790	35,780	35,790	35,790	2.99	95	736K	26B
1404/01/30	34,320	34,100	35,280	34,750	1.43	167	392K	14B
1404/01/27	34,950	33,950	34,950	34,260	(2.09)	1,044	701K	24B
1404/01/26	35,920	34,860	35,920	34,990	(2.62)	1,267	830K	29B
1404/01/25	36,000	35,460	36,900	35,930	0.06	828	478K	17B
1404/01/24	35,940	35,390	35,950	35,910	2.86	294	2M	65B
1404/01/23	36,900	34,820	36,900	34,910	(2.73)	245	847K	30B
1404/01/20	37,500	35,750	37,540	35,890	(2.61)	1,275	1M	40B
1404/01/19	36,000	36,000	37,650	36,850	0.79	172	410K	15B
1404/01/18	36,990	36,050	36,990	36,560	(0.22)	686	511K	19B
1404/01/17	36,650	36,510	36,650	36,640	2.95	255	927K	34B
1404/01/16	35,650	35,650	35,670	35,590	2.74	172	588K	21B
1404/01/10	34,750	34,600	35,370	34,640	0.87	122	228K	8B
1404/01/09	34,100	34,000	34,820	34,340	1.57	181	377K	13B
1404/01/06	34,520	34,040	34,530	33,810	0.81	253	242K	8B
1404/01/05	33,990	33,990	34,070	33,540	1.39	82	299K	10B
1403/12/28	33,110	32,970	33,990	33,080	(2.65)	1,179	918K	30B
1403/12/27	34,000	33,850	34,340	33,980	1.92	238	533K	18B
1403/12/26	33,130	32,880	34,000	33,340	0.66	619	470K	16B
1403/12/25	33,740	32,870	33,950	33,120	0.45	200	526K	17B
1403/12/22	33,230	32,890	33,500	32,970	0.18	377	408K	13B
1403/12/21	32,950	32,550	33,600	32,910	(0.15)	470	260K	9B
1403/12/20	33,030	32,580	33,970	32,960	(0.21)	331	363K	12B
1403/12/19	33,260	32,320	33,770	33,030	(0.72)	1,973	1M	44B
1403/12/18	32,550	32,550	33,500	33,270	(0.63)	660	233K	8B
1403/12/15	33,740	33,180	33,880	33,480	(0.21)	759	259K	9B
1403/12/14	33,600	33,010	33,600	33,550	2.82	1,169	2M	61B
1403/12/13	32,610	32,610	33,850	32,630	(2.92)	194	2M	80B
1403/12/12	33,900	33,300	34,200	33,610	1.14	163	377K	13B
1403/12/11	33,250	33,020	33,890	33,230	(0.09)	380	223K	7B
1403/12/08	34,110	33,090	34,110	33,260	(2.49)	1,672	903K	30B
1403/12/07	34,600	33,780	34,600	34,110	0.92	157	543K	19B
1403/12/06	33,720	33,720	34,350	33,800	0.21	98	187K	6B
1403/12/05	34,500	33,330	34,500	33,730	0.0	125	105K	4B
1403/12/04	34,500	33,200	34,500	33,730	(0.65)	866	728K	25B
1403/12/01	34,590	33,580	34,600	33,950	0.35	662	295K	10B
1403/11/30	33,210	33,200	34,070	33,830	(0.7)	293	520K	18B
1403/11/29	33,030	33,030	34,800	34,070	0.32	546	241K	8B
1403/11/28	33,330	33,330	34,350	33,960	(1.16)	1,202	435K	15B
1403/11/27	35,350	34,290	35,350	34,360	(2.8)	670	830K	29B
1403/11/23	35,880	34,830	36,000	35,350	(0.53)	1,901	761K	27B
1403/11/21	35,480	35,310	35,910	35,540	0.17	784	436K	16B
1403/11/17	35,670	35,040	36,000	35,480	0.34	578	336K	12B
1403/11/16	35,150	35,150	36,000	35,360	0.11	314	80K	3B
1403/11/15	35,690	35,070	35,800	35,320	(0.06)	997	1M	41B
1403/11/14	35,840	35,120	36,000	35,340	0.54	1,216	482K	17B
1403/11/13	35,350	34,720	35,350	35,150	(0.31)	1,284	360K	13B
1403/11/10	35,220	35,170	35,940	35,260	0.11	419	141K	5B
1403/11/08	35,160	34,930	35,680	35,220	0.17	306	760K	27B
1403/11/07	35,100	34,490	35,970	35,160	0.46	376	759K	27B
1403/11/06	35,020	34,310	35,020	35,000	2.94	335	2M	53B
1403/11/03	33,800	33,800	34,000	34,000	3.00	230	3M	102B
1403/11/02	32,880	32,190	34,000	33,010	(0.06)	1,238	950K	31B
1403/11/01	33,300	32,220	33,380	33,030	(0.3)	784	241K	8B
1403/10/30	33,540	32,780	33,550	33,130	(0.15)	901	421K	14B
1403/10/29	33,060	32,720	33,970	33,180	0.36	335	1M	36B
1403/10/26	34,000	32,770	34,020	33,060	0.09	145	488K	16B
1403/10/24	32,520	32,460	33,830	33,030	0.55	83	165K	6B
1403/10/23	32,780	32,750	33,700	32,850	(2.7)	737	699K	23B
1403/10/22	35,590	33,670	35,590	33,760	(2.74)	1,194	3M	86B
1403/10/19	35,150	34,140	35,180	34,710	1.61	245	1M	35B
1403/10/18	34,160	34,000	34,160	34,160	2.98	232	3M	101B
1403/10/17	32,210	32,210	33,170	33,170	2.98	108	1M	46B
1403/10/16	31,550	31,470	32,470	32,210	2.16	156	843K	27B
1403/10/15	32,010	31,700	32,010	31,530	1.45	87	310K	10B
1403/10/12	30,460	30,460	31,350	31,080	2.10	169	471K	15B
1403/10/11	29,500	29,500	30,520	30,440	2.70	137	715K	22B
1403/10/10	29,400	28,810	30,250	29,640	0.41	113	336K	10B
1403/10/09	28,700	28,700	30,190	29,520	0.51	120	229K	7B
1403/10/08	29,000	29,000	29,980	29,370	0.82	148	305K	9B
1403/10/05	29,560	28,680	29,990	29,130	(1.45)	858	1M	39B
1403/10/04	29,170	29,140	30,000	29,560	1.37	225	964K	29B
1403/10/03	29,210	28,890	29,990	29,160	(0.17)	219	774K	23B
1403/10/02	30,010	28,920	30,010	29,210	0.24	671	338K	10B
1403/10/01	29,000	29,000	29,580	29,140	1.46	105	341K	10B
1403/09/28	28,900	28,200	29,190	28,720	(0.24)	869	499K	14B
1403/09/27	28,830	28,470	29,730	28,790	(1.91)	1,666	706K	20B
1403/09/26	28,150	28,010	29,730	29,350	1.66	408	1M	30B
1403/09/25	28,870	28,870	28,870	28,870	3.00	143	2M	57B
1403/09/24	28,030	28,030	28,030	28,030	2.98	82	842K	24B
1403/09/21	27,420	27,120	28,000	27,220	0.04	52	164K	4B
1403/09/20	27,210	27,050	27,210	27,210	2.99	136	1M	28B
1403/09/19	26,930	26,500	26,930	26,420	1.03	48	241K	6B
1403/09/18	25,900	25,690	26,790	26,150	(1.21)	96	310K	8B
1403/09/17	25,950	25,840	26,480	26,470	(0.6)	83	158K	4B
1403/09/14	27,250	26,550	27,250	26,630	0.30	74	181K	5B
1403/09/13	26,380	26,380	27,100	26,550	0.87	116	230K	6B
1403/09/12	26,610	26,600	26,620	26,320	1.82	90	392K	10B
1403/09/11	25,400	25,400	26,540	25,850	0.0	61	166K	4B
1403/09/10	26,000	25,500	26,800	25,850	(1.15)	120	625K	16B
1403/09/07	25,500	25,500	26,760	26,150	(0.19)	106	427K	11B
1403/09/06	26,940	25,380	26,940	26,200	0.15	144	510K	13B
1403/09/05	26,210	26,000	26,210	26,160	2.79	107	596K	16B
1403/09/04	25,250	25,250	25,640	25,450	2.21	72	483K	12B
1403/09/03	24,230	24,230	25,450	24,900	0.32	75	244K	6B
1403/08/30	24,130	24,120	25,600	24,820	(0.16)	144	536K	13B
1403/08/29	24,880	23,800	24,880	24,860	2.90	180	2M	44B
1403/08/28	24,020	24,000	24,160	24,160	2.98	63	776K	19B
1403/08/27	23,500	22,500	23,560	23,460	2.53	155	1M	33B
1403/08/26	22,300	22,300	22,890	22,880	2.92	90	2M	52B
1403/08/23	22,290	21,290	22,300	22,230	2.63	123	782K	17B
1403/08/22	21,590	21,200	21,940	21,660	1.64	115	488K	11B
1403/08/21	21,330	21,000	21,330	21,310	2.90	127	1M	28B
1403/08/20	21,110	21,110	21,110	20,710	1.02	55	249K	5B
1403/08/19	20,930	20,180	20,930	20,500	0.84	49	228K	5B
1403/08/16	20,100	20,100	20,840	20,330	0.44	60	220K	5B
1403/08/15	20,700	20,270	20,750	20,240	0.45	63	142K	3B
1403/08/14	20,750	19,750	20,750	20,150	(0.98)	76	358K	7B
1403/08/13	20,380	20,280	20,800	20,350	(2.63)	124	1M	20B
1403/08/12	21,500	20,760	21,520	20,900	0.0	144	172K	4B
1403/08/09	20,920	20,870	21,300	20,900	(2.84)	287	1M	26B
1403/08/08	22,700	21,440	22,700	21,510	(2.67)	209	779K	17B
1403/08/07	22,110	21,920	22,110	22,100	2.93	182	1M	23B
1403/08/06	21,470	21,470	21,470	21,470	2.97	103	863K	19B
1403/08/05	20,010	20,010	21,040	20,850	2.06	567	1M	23B
1403/08/02	20,370	20,370	20,370	20,430	(2.67)	88	581K	12B
1403/08/01	20,790	20,790	20,790	20,990	(2.05)	76	443K	9B
1403/07/30	21,430	21,430	21,790	21,430	(2.99)	296	760K	16B
1403/07/29	21,850	21,850	21,850	22,090	(1.91)	173	417K	9B
1403/07/28	22,520	22,520	22,520	22,520	(2.97)	74	798K	18B
1403/07/25	23,190	22,740	23,680	23,210	(0.9)	529	322K	7B
1403/07/24	23,460	22,110	23,460	23,420	2.81	326	2M	45B
1403/07/23	22,780	22,780	22,780	22,780	2.98	170	2M	35B
1403/07/22	22,190	22,190	22,190	22,120	2.65	36	624K	14B
1403/07/21	22,150	22,150	22,150	21,550	0.19	14	44K	975M
1403/07/18	21,710	21,710	21,710	21,510	0.05	16	25K	539M
1403/07/17	21,680	21,680	21,680	21,500	0.14	22	84K	2B
1403/07/16	21,210	21,210	21,630	21,470	0.23	68	183K	4B
1403/07/15	21,310	21,250	21,350	21,420	(0.19)	101	140K	3B
1403/07/14	21,480	21,370	21,610	21,460	(0.05)	234	170K	4B
1403/07/11	21,300	21,300	21,720	21,470	(0.19)	801	679K	15B
1403/07/10	21,510	21,450	21,510	21,510	0.99	235	2M	33B
1403/06/03	68,820	68,610	68,820	68,160	1.01	124	115K	8B
1403/05/31	67,520	65,250	67,580	67,480	1.84	130	444K	30B
1403/05/30	66,500	64,510	67,120	66,260	0.68	94	119K	8B
1403/05/29	66,740	64,360	66,740	65,810	0.57	145	110K	7B
1403/05/28	66,590	66,590	66,590	65,440	0.23	37	27K	2B
1403/05/27	66,300	65,850	66,300	65,290	0.45	83	59K	4B
1403/05/24	65,560	65,110	65,560	65,000	0.12	64	44K	3B
1403/05/23	65,590	64,380	65,590	64,920	(0.05)	38	14K	898M
1403/05/22	65,540	65,000	65,540	64,950	0.08	149	40K	3B
1403/05/21	64,810	64,700	65,410	64,900	0.20	77	53K	3B
1403/05/20	64,700	64,600	65,310	64,770	0.15	89	52K	3B
1403/05/16	64,790	64,630	65,100	64,670	0.12	456	112K	7B
1403/05/15	65,200	64,580	65,220	64,590	0.02	40	39K	3B
1403/05/14	64,380	64,030	65,290	64,580	(0.11)	604	181K	12B
1403/05/13	63,790	62,880	65,100	64,650	(1.03)	205	70K	4B
1403/05/10	67,100	65,230	67,100	65,320	(5.87)	789	865K	56B
1403/05/09	69,900	67,970	70,000	69,390	(0.94)	84	86K	6B
1403/05/08	71,000	69,330	71,000	70,050	(0.16)	284	61K	4B
1403/05/06	70,990	69,900	71,000	70,160	0.01	217	53K	4B
1403/05/03	71,500	70,250	71,990	70,150	0.11	64	33K	2B
1403/05/02	70,050	69,980	70,500	70,070	0.06	103	51K	4B
1403/05/01	70,990	69,800	72,000	70,030	0.07	260	151K	11B
1403/04/31	70,370	69,770	70,370	69,980	(0.58)	269	194K	14B
1403/04/30	69,010	68,930	69,990	70,390	(0.93)	90	71K	5B
1403/04/27	71,040	70,420	71,750	71,050	(0.07)	450	71K	5B
1403/04/24	71,040	70,000	71,960	71,100	0.0	1,254	109K	8B
1403/04/23	70,890	70,810	72,240	71,100	0.24	322	78K	6B
1403/04/20	71,020	70,110	71,870	70,930	(0.11)	541	109K	8B
1403/04/19	71,150	69,830	71,150	71,010	(0.2)	416	273K	19B
1403/04/18	71,160	70,920	71,820	71,150	(0.01)	109	31K	2B
1403/04/17	74,500	70,770	74,500	71,160	0.49	159	193K	14B
1403/04/16	66,950	66,950	71,050	70,810	5.64	196	411K	29B
1403/04/13	67,430	66,860	68,450	67,030	0.34	366	133K	9B
1403/04/12	67,950	66,900	67,950	66,800	0.38	188	108K	7B
1403/04/11	67,970	66,320	67,970	66,550	0.15	437	76K	5B
1403/04/10	66,470	65,800	67,980	66,450	(0.05)	150	146K	10B
1403/04/09	66,280	66,130	70,220	66,480	0.30	337	156K	10B
1403/04/06	67,090	66,000	67,110	66,280	0.73	143	95K	6B
1403/04/04	66,210	65,510	66,780	65,800	0.41	437	142K	9B
1403/04/03	66,100	65,970	66,700	65,530	0.15	77	36K	2B
1403/04/02	65,960	65,660	66,600	65,430	0.18	189	58K	4B
1403/03/30	65,850	65,740	65,900	65,310	1.08	116	127K	8B
1403/03/29	64,530	64,110	65,170	64,610	0.12	398	100K	6B
1403/03/27	64,580	64,210	64,580	64,530	(0.08)	109	57K	4B
1403/03/26	65,370	63,510	65,680	64,580	(0.08)	151	123K	8B
1403/03/23	64,500	64,350	65,600	64,630	0.31	749	63K	4B
1403/03/22	64,690	64,400	64,890	64,430	0.06	304	65K	4B
1403/03/21	64,230	64,230	65,200	64,390	0.03	52	24K	2B
1403/03/20	64,390	64,260	64,800	64,370	(0.03)	128	78K	5B
1403/03/19	64,750	63,500	65,430	64,390	(0.62)	1,028	142K	9B
1403/03/16	66,300	64,230	66,300	64,790	(1.14)	604	181K	12B
1403/03/13	64,510	64,510	66,950	65,540	(0.18)	619	79K	5B
1403/03/12	66,900	64,350	66,900	65,660	0.08	518	113K	7B
1403/03/09	66,400	66,010	66,470	65,610	0.68	63	79K	5B
1403/03/08	64,060	64,060	65,900	65,170	0.0	48	11K	704M
1403/03/07	63,930	63,930	63,930	65,170	(0.09)	24	10K	639M
1403/03/06	64,500	64,000	64,500	65,230	(0.11)	69	13K	831M
1403/03/05	65,500	64,730	66,280	65,300	(0.24)	221	79K	5B
1403/03/01	66,650	65,400	66,680	65,460	0.12	65	27K	2B
1403/02/30	67,850	64,970	67,850	65,380	(6.4)	271	215K	14B
1403/02/29	70,000	67,700	70,570	69,850	(1.02)	132	88K	6B
1403/02/26	70,970	69,220	70,970	70,570	(0.58)	245	67K	5B
1403/02/25	72,000	70,020	72,000	70,980	(1.36)	726	149K	11B
1403/02/24	72,500	70,000	72,500	71,960	(1.38)	108	117K	8B
1403/02/19	87,370	83,810	87,390	85,470	0.78	715	621K	53B
1403/02/18	86,980	83,800	86,980	84,810	(1.29)	345	194K	16B
1403/02/17	87,000	85,250	87,480	85,920	0.03	222	242K	21B
1403/02/16	85,550	85,050	89,000	85,890	(0.16)	182	216K	19B
1403/02/12	88,340	84,750	89,090	86,030	(3.83)	692	513K	44B
1403/02/11	88,100	88,100	90,000	89,460	(0.41)	103	59K	5B
1403/02/10	89,870	89,100	91,000	89,830	(0.11)	105	56K	5B
1403/02/09	89,880	89,570	90,940	89,930	(0.03)	71	27K	2B
1403/02/08	91,490	89,000	91,490	89,960	(0.14)	115	51K	5B
1403/02/05	87,550	87,550	90,490	90,090	(0.03)	91	37K	3B
1403/02/04	89,000	89,000	90,990	90,120	(0.14)	128	122K	11B
1403/02/03	90,110	89,000	92,890	90,250	0.23	111	69K	6B
1403/02/02	93,040	89,250	93,040	90,040	(0.07)	161	112K	10B
1403/02/01	91,990	89,090	91,990	90,100	0.93	195	117K	11B
1403/01/29	89,690	89,270	89,690	89,270	(1.0)	123	549K	49B
1403/01/28	89,550	89,550	89,600	90,170	(0.31)	64	63K	6B
1403/01/27	89,100	89,100	90,880	90,450	0.51	174	272K	25B
1403/01/26	89,410	89,410	89,410	89,990	(0.35)	119	71K	6B
1403/01/25	93,720	88,770	93,720	90,310	(2.71)	411	182K	16B
1403/01/21	93,230	91,970	94,900	92,830	0.53	192	63K	6B
1403/01/20	92,670	91,960	93,490	92,340	0.38	153	84K	8B
1403/01/19	90,010	90,000	92,800	91,990	(0.08)	93	19K	2B
1403/01/18	93,500	90,060	93,500	92,060	(0.03)	233	46K	4B
1403/01/15	93,200	91,200	93,590	92,090	1.16	567	95K	9B
1403/01/14	90,100	87,960	93,000	91,030	0.30	337	126K	11B
1403/01/11	92,020	90,000	92,130	90,760	0.63	147	74K	7B
1403/01/08	89,450	88,600	91,950	90,190	2.89	217	144K	13B
1403/01/07	87,000	86,840	89,900	87,660	1.78	215	167K	15B
1403/01/06	86,000	84,730	86,990	86,130	3.71	240	254K	22B
1403/01/05	85,000	84,100	85,940	83,050	1.43	192	71K	6B
1402/12/28	82,010	82,000	83,240	81,880	0.31	94	42K	3B
1402/12/27	82,200	82,200	83,300	81,630	0.28	64	31K	3B
1402/12/26	82,000	81,900	82,170	81,400	0.22	101	48K	4B
1402/12/23	82,880	80,510	82,960	81,220	0.22	65	39K	3B
1402/12/22	84,890	80,870	84,890	81,040	0.30	96	38K	3B
1402/12/21	81,500	79,980	81,500	80,800	(0.26)	136	152K	12B
1402/12/20	80,070	80,000	81,890	81,010	(0.47)	152	69K	6B
1402/12/19	83,870	79,900	83,870	81,390	(0.26)	179	92K	7B
1402/12/16	82,990	81,500	82,990	81,600	0.06	100	25K	2B
1402/12/15	82,990	81,440	82,990	81,550	0.12	94	46K	4B
1402/12/14	84,900	80,900	84,900	81,450	0.38	122	67K	5B
1402/12/13	80,370	80,370	84,900	81,140	0.68	89	39K	3B
1402/12/12	81,000	80,110	82,960	80,590	0.24	200	72K	6B
1402/12/09	79,810	79,810	81,000	80,400	(0.4)	84	109K	9B
1402/12/08	79,760	78,900	81,490	80,720	(1.08)	137	109K	9B
1402/12/07	81,900	79,760	82,000	81,600	(0.6)	126	67K	5B
1402/12/05	82,250	81,110	82,500	82,090	(0.35)	109	59K	5B
1402/12/02	81,510	81,510	82,990	82,380	(0.04)	49	25K	2B
1402/12/01	81,100	81,100	83,000	82,410	0.01	84	28K	2B
1402/11/30	81,710	81,690	83,000	82,400	0.02	140	165K	14B
1402/11/29	81,240	81,240	83,110	82,380	0.11	328	127K	10B
1402/11/28	81,670	81,220	82,750	82,290	(0.25)	112	52K	4B
1402/11/25	81,700	81,700	82,700	82,500	(0.04)	136	45K	4B
1402/11/24	81,600	81,600	82,500	82,530	(0.13)	98	48K	4B
1402/11/23	82,030	81,500	82,200	82,640	(0.13)	101	25K	2B
1402/11/21	82,000	82,000	83,250	82,750	(0.34)	100	58K	5B
1402/11/18	81,850	81,850	83,950	83,030	(0.2)	732	136K	11B
1402/11/17	82,920	82,000	83,000	83,200	(0.14)	105	30K	3B
1402/11/16	82,820	82,820	83,900	83,320	(0.39)	185	155K	13B
1402/11/15	83,100	82,520	84,450	83,650	(0.26)	107	59K	5B
1402/11/14	83,100	81,860	84,550	83,870	0.36	137	136K	11B
1402/11/11	82,030	82,030	84,000	83,570	0.02	108	41K	3B
1402/11/10	84,000	83,000	84,000	83,550	0.16	190	127K	11B
1402/11/09	83,000	83,000	84,190	83,420	0.51	227	137K	11B
1402/11/08	84,000	82,610	84,000	83,000	0.59	547	406K	34B
1402/11/07	81,110	81,110	84,580	82,510	0.47	147	73K	6B
1402/11/04	81,080	81,080	82,950	82,120	1.30	249	130K	11B
1402/11/03	81,470	80,710	82,500	81,070	(1.96)	519	728K	59B
1402/11/02	83,370	81,810	83,370	82,690	(0.41)	149	64K	5B
1402/11/01	83,860	81,780	83,860	83,030	(0.46)	128	59K	5B
1402/10/30	84,590	83,400	84,590	83,410	0.48	140	126K	11B
1402/10/27	84,690	83,360	84,690	83,010	0.46	128	73K	6B
1402/10/26	83,190	82,010	84,250	82,630	0.12	166	395K	33B
1402/10/25	81,640	81,630	83,200	82,530	0.01	187	406K	33B
1402/10/24	82,600	81,310	83,260	82,520	0.43	128	141K	12B
1402/10/23	81,620	81,000	82,570	82,170	0.33	101	150K	12B
1402/10/20	80,900	80,900	82,400	81,900	0.43	106	108K	9B
1402/10/19	80,810	80,450	82,000	81,550	(0.11)	105	42K	3B
1402/10/18	82,010	80,550	82,010	81,640	(0.01)	151	34K	3B
1402/10/17	82,100	81,560	82,800	81,650	0.28	103	70K	6B
1402/10/16	81,200	80,500	82,110	81,420	0.18	98	73K	6B
1402/10/13	81,600	80,410	82,630	81,270	(0.07)	106	102K	8B
1402/10/12	81,030	81,030	82,680	81,330	(0.06)	70	76K	6B
1402/10/11	82,900	81,170	82,900	81,380	0.14	124	111K	9B
1402/10/10	81,640	80,970	83,480	81,270	0.0	108	211K	17B
1402/10/09	81,250	81,000	82,570	81,270	0.35	155	119K	10B
1402/10/06	80,020	80,000	81,400	80,990	0.02	112	94K	8B
1402/10/05	81,090	80,200	81,990	80,970	(1.64)	171	175K	14B
1402/10/04	84,000	81,000	84,000	82,320	(1.21)	199	158K	13B
1402/10/03	83,050	82,860	84,590	83,330	(0.32)	118	123K	10B
1402/10/02	83,060	83,060	84,470	83,600	0.08	122	86K	7B
1402/09/29	83,200	82,680	84,190	83,530	(0.18)	85	76K	6B
1402/09/28	84,860	82,850	84,870	83,680	(0.1)	103	57K	5B
1402/09/27	83,470	83,470	85,100	83,760	0.41	108	79K	7B
1402/09/25	82,510	82,500	84,170	83,420	(0.23)	142	69K	6B
1402/09/22	84,050	83,330	84,790	83,610	0.28	71	58K	5B
1402/09/21	85,360	83,500	85,360	83,380	0.36	100	82K	7B
1402/09/20	84,370	83,230	84,370	83,080	0.24	66	58K	5B
1402/09/19	84,050	82,590	84,310	82,880	0.14	71	45K	4B
1402/09/18	81,200	81,200	84,130	82,760	0.46	127	65K	5B
1402/09/15	83,200	83,200	85,190	82,380	0.61	118	41K	3B
1402/09/14	82,760	81,650	84,000	81,880	0.90	148	66K	6B
1402/09/13	82,250	81,260	84,000	81,150	0.31	126	54K	4B
1402/09/12	81,500	80,600	82,000	80,900	0.04	135	82K	7B
1402/09/11	81,320	80,970	82,980	80,870	0.65	124	81K	7B
1402/09/08	81,680	80,350	81,940	80,350	0.35	101	69K	6B
1402/09/07	80,000	80,000	81,000	80,070	0.04	106	51K	4B
1402/09/06	81,500	79,890	81,590	80,040	(0.19)	173	194K	16B
1402/09/05	81,050	79,850	81,050	80,190	0.25	135	109K	9B
1402/09/04	79,650	79,320	81,130	79,990	0.08	74	28K	2B
1402/09/01	80,000	79,510	80,500	79,930	0.0	126	67K	5B
1402/08/30	80,460	79,100	80,460	79,930	(0.2)	176	66K	5B
1402/08/29	80,990	79,610	80,990	80,090	0.02	113	47K	4B
1402/08/28	79,500	79,500	80,580	80,070	0.01	67	28K	2B
1402/08/27	80,100	79,110	80,650	80,060	(0.15)	253	57K	5B
1402/08/24	80,800	79,500	81,090	80,180	0.05	85	43K	3B
1402/08/23	81,120	80,000	81,120	80,140	0.05	126	74K	6B
1402/08/22	80,010	79,820	80,990	80,100	0.11	85	48K	4B
1402/08/21	80,020	79,180	80,600	80,010	(0.01)	145	82K	7B
1402/08/20	80,000	78,290	81,320	80,020	(0.1)	158	167K	13B
1402/08/17	81,230	79,900	81,240	80,100	0.16	103	89K	7B
1402/08/16	79,990	79,970	80,390	79,970	0.50	117	148K	12B
1402/08/15	80,950	79,600	80,950	79,570	0.20	107	81K	6B
1402/08/14	80,960	79,020	80,960	79,410	0.10	109	104K	8B
1402/08/13	81,000	77,700	81,320	79,330	0.30	203	213K	17B
1402/08/10	78,660	75,270	81,000	79,090	(0.64)	441	148K	12B
1402/08/09	79,810	78,650	81,000	79,600	(0.72)	124	113K	9B
1402/08/08	82,390	79,650	82,390	80,180	(0.34)	217	153K	12B
1402/08/07	82,990	79,510	82,990	80,450	0.32	122	64K	5B
1402/08/06	83,390	77,510	83,390	80,190	(0.84)	185	98K	8B
1402/08/03	80,000	79,300	82,930	80,870	0.0	341	150K	12B
1402/08/02	83,940	78,070	83,940	80,870	(2.58)	399	214K	17B
1402/08/01	87,550	82,790	87,550	83,010	(6.75)	889	1M	109B
1402/07/30	89,800	88,670	90,000	89,020	(0.08)	163	173K	15B
1402/07/29	89,000	88,480	89,560	89,090	(0.52)	362	199K	18B
1402/07/26	89,770	88,780	90,500	89,560	(0.51)	241	110K	10B
1402/07/25	90,170	89,500	90,980	90,020	0.02	145	54K	5B
1402/07/24	87,860	87,860	91,000	90,000	(0.02)	135	66K	6B
1402/07/23	88,400	88,400	91,010	90,020	(0.1)	83	53K	5B
1402/07/22	92,020	88,030	92,020	90,110	(1.45)	202	120K	11B
1402/07/19	92,000	90,770	93,480	91,440	0.32	133	130K	12B
1402/07/18	92,000	91,900	92,990	91,150	0.43	79	62K	6B
1402/07/17	87,770	87,770	91,390	90,760	(0.36)	84	38K	3B
1402/07/16	90,230	89,270	91,090	91,090	(0.64)	182	62K	6B
1402/07/15	91,100	90,380	92,200	91,680	(0.17)	124	42K	4B
1402/07/12	92,000	91,100	92,500	91,840	(0.97)	600	243K	22B
1402/07/10	91,410	90,200	92,500	92,740	(0.31)	132	44K	4B
1402/07/09	94,090	91,350	94,250	93,030	(0.37)	184	55K	5B
1402/07/08	92,630	91,150	94,500	93,380	(0.41)	130	61K	6B
1402/07/05	93,450	91,600	95,460	93,760	(0.92)	290	283K	27B
1402/07/04	94,900	93,740	95,900	94,630	(0.03)	122	39K	4B
1402/07/03	95,020	93,150	97,670	94,660	(3.11)	535	208K	20B
1402/07/01	97,000	95,000	99,130	97,700	(0.19)	136	50K	5B
1402/06/29	98,000	95,000	99,000	97,890	0.35	89	107K	10B
1402/06/28	98,800	96,550	99,000	97,550	0.08	168	64K	6B
1402/06/27	96,570	96,560	98,500	97,470	0.09	91	40K	4B
1402/06/26	96,300	96,300	98,890	97,380	0.10	109	35K	3B
1402/06/22	96,940	96,940	99,000	97,280	0.74	127	76K	7B
1402/06/21	96,990	96,190	97,470	96,570	0.54	175	141K	14B
1402/06/20	96,850	95,250	97,530	96,050	0.43	109	57K	5B
1402/06/19	91,090	91,090	98,000	95,640	(0.46)	184	91K	9B
1402/06/18	92,530	92,530	96,660	96,080	0.92	459	212K	20B
1402/06/14	95,000	94,320	96,730	95,200	1.37	269	167K	16B
1402/06/13	93,900	92,860	94,990	93,910	1.85	208	294K	28B
1402/06/12	91,250	91,250	93,450	92,200	0.68	148	87K	8B
1402/06/11	93,990	90,000	93,990	91,580	(0.55)	181	104K	10B
1402/06/08	92,000	91,070	93,650	92,090	(1.1)	156	145K	13B
1402/06/07	92,540	92,530	95,950	93,110	0.53	232	78K	7B
1402/06/06	93,010	92,300	93,940	92,620	(0.03)	114	123K	11B
1402/06/05	95,910	92,000	96,000	92,650	0.71	224	109K	10B
1402/06/04	90,000	90,000	95,000	92,000	1.01	123	67K	6B
1402/06/01	93,030	92,420	93,030	91,080	0.28	98	30K	3B
1402/05/31	88,990	88,990	91,450	90,830	(0.55)	314	132K	12B
1402/05/30	90,570	88,310	92,000	91,330	3.81	173	246K	22B
1402/05/29	89,970	87,290	90,000	87,980	(2.45)	422	255K	22B
1402/05/28	90,000	87,610	93,000	90,190	(3.15)	768	329K	30B
1402/05/25	93,510	91,320	93,760	93,120	(0.26)	108	30K	3B
1402/05/24	92,630	92,610	93,400	93,360	(0.12)	174	53K	5B
1402/05/23	93,200	92,150	95,000	93,470	(0.13)	250	64K	6B
1402/05/22	91,680	91,670	93,660	93,590	(0.35)	121	51K	5B
1402/05/21	96,400	91,100	96,400	93,920	(1.13)	165	105K	10B
1402/05/18	96,000	94,060	96,500	94,990	0.05	111	64K	6B
1402/05/17	94,500	94,190	96,000	94,940	(0.04)	90	57K	5B
1402/05/16	97,000	95,010	97,000	94,980	0.31	117	71K	7B
1402/05/15	96,320	92,980	98,400	94,690	(1.69)	344	284K	27B
1402/05/14	98,600	95,020	98,600	96,320	(0.74)	386	113K	11B
1402/05/10	96,000	96,000	98,670	97,040	(0.46)	225	158K	15B
1402/05/09	98,550	96,210	98,810	97,490	(0.4)	159	104K	10B
1402/05/08	98,640	96,000	99,430	97,880	(1.57)	284	282K	28B
1402/05/07	102,490	99,460	102,490	99,440	0.20	78	35K	4B
1402/05/04	97,010	97,010	100,670	99,240	0.03	194	183K	18B
1402/05/03	102,000	97,820	102,000	99,210	(0.37)	214	136K	13B
1402/05/02	98,720	98,720	102,840	99,580	0.10	105	61K	6B
1402/05/01	98,180	98,000	102,970	99,480	1.34	194	223K	22B
1402/04/31	102,790	97,100	102,790	98,160	(2.51)	333	228K	22B
1402/04/28	102,990	97,400	102,990	100,690	1.15	284	219K	22B
1402/04/27	93,560	93,560	100,060	99,550	6.45	270	359K	36B
1402/04/26	93,190	90,140	95,500	93,520	(0.81)	482	544K	51B
1402/04/25	99,100	93,640	101,340	94,280	(6.36)	344	861K	81B
1402/04/24	102,190	98,760	104,720	100,680	(1.9)	236	156K	16B
1402/04/21	100,590	99,020	104,670	102,630	(1.35)	186	95K	10B
1402/04/20	104,520	102,560	105,990	104,030	(1.79)	300	169K	18B
1402/04/19	110,000	104,800	110,000	105,930	(1.44)	424	227K	24B
1402/04/18	111,110	105,580	111,110	107,480	0.59	637	363K	39B
1402/04/17	100,150	100,150	107,210	106,850	6.64	841	2M	166B
1402/04/14	98,000	98,000	102,480	100,200	0.31	197	762K	76B
1402/04/13	101,350	98,220	101,350	99,890	(0.48)	262	271K	27B
1402/04/12	97,510	97,510	101,570	100,370	1.78	367	370K	37B
1402/04/11	96,600	96,600	100,840	98,610	(1.1)	280	168K	17B
1402/04/10	98,120	98,120	101,700	99,710	0.14	111	55K	6B
1402/04/07	95,500	95,500	100,970	99,570	0.48	229	238K	24B
1402/04/06	100,030	97,510	102,200	99,090	(2.72)	352	296K	29B
1402/04/05	100,010	100,010	103,200	101,860	0.03	263	173K	18B
1402/04/04	101,400	100,600	103,100	101,830	(0.17)	345	290K	30B
1402/04/03	101,310	101,300	103,600	102,000	2.99	579	525K	54B
1402/03/31	93,700	93,700	101,300	99,040	4.30	414	438K	43B
1402/03/30	95,000	94,050	96,690	94,960	0.61	133	86K	8B
1402/03/29	95,390	93,260	96,230	94,380	1.10	171	174K	16B
1402/03/28	92,000	92,000	95,000	93,350	0.26	150	185K	17B
1402/03/27	92,500	92,500	95,640	93,110	0.67	175	142K	13B
1402/03/24	90,350	90,350	94,780	92,490	1.23	141	121K	11B
1402/03/23	89,620	89,620	95,000	91,370	1.76	173	152K	14B
1402/03/22	90,000	87,810	95,860	89,790	(1.16)	374	391K	35B
1402/03/21	90,000	90,000	93,490	90,840	0.39	163	95K	9B
1402/03/20	94,850	90,000	94,850	90,490	(4.88)	238	277K	25B
1402/03/17	94,230	94,230	97,180	95,130	(1.6)	186	256K	24B
1402/03/16	96,990	94,490	98,800	96,680	(0.27)	157	69K	7B
1402/03/13	91,000	91,000	98,800	96,940	0.05	129	45K	4B
1402/03/10	98,500	92,700	98,500	96,890	(0.26)	290	158K	15B
1402/03/09	98,260	95,800	99,790	97,140	0.49	347	437K	42B
1402/03/08	93,000	93,000	97,960	96,670	5.58	334	467K	45B
1402/03/07	90,100	89,980	94,720	91,560	(1.92)	297	691K	63B
1402/03/06	92,100	92,100	94,990	93,350	0.25	250	135K	13B
1402/03/03	92,310	91,430	96,990	93,120	(1.96)	377	323K	30B
1402/03/02	91,860	91,850	96,990	94,980	3.42	333	303K	29B
1402/03/01	91,500	89,830	93,450	91,840	2.50	414	355K	33B
1402/02/31	87,240	84,510	89,830	89,600	6.72	347	890K	80B
1402/02/30	86,000	82,060	90,840	83,960	(2.38)	363	303K	25B
1402/02/27	89,000	85,020	89,000	86,010	(0.02)	275	211K	18B
1402/02/25	89,400	83,000	89,400	86,030	0.20	271	179K	15B
1402/02/24	84,500	81,600	86,350	85,860	6.38	263	287K	25B
1402/02/23	84,000	80,340	84,500	80,710	(6.56)	599	707K	57B
1402/02/20	86,920	84,020	94,960	86,380	(3.68)	865	716K	62B
1402/02/19	95,990	89,280	95,990	89,680	(6.72)	693	1M	112B
1402/02/13	101,740	101,740	107,840	107,210	6.37	1,661	3M	362B
1402/02/12	104,000	100,000	104,000	100,790	(0.93)	1,127	1M	122B
1402/02/11	106,990	100,170	106,990	101,740	(2.59)	1,055	1M	117B
1402/02/10	105,800	103,590	107,100	104,450	(2.22)	706	2M	203B
1402/02/09	103,090	103,080	110,350	106,820	1.69	397	380K	41B
1402/02/06	104,530	101,410	108,990	105,040	(3.67)	666	738K	77B
1402/02/05	112,770	105,230	112,770	109,040	(0.52)	421	299K	33B
1402/02/04	110,250	106,700	112,990	109,610	(0.58)	310	206K	23B
1402/01/30	104,000	104,000	114,000	110,250	2.96	492	442K	49B
1402/01/29	101,900	101,900	110,270	107,080	3.78	390	403K	43B
1402/01/28	108,310	100,000	108,310	103,180	(0.65)	505	400K	41B
1402/01/27	104,000	100,000	106,210	103,850	4.61	471	576K	60B
1402/01/26	97,000	97,000	99,790	99,270	6.43	458	659K	65B
1402/01/22	94,800	90,470	94,800	93,270	3.11	486	1M	111B
1402/01/21	88,100	88,100	93,590	90,460	0.52	444	675K	61B
1402/01/20	90,960	89,300	90,960	89,990	(0.08)	338	275K	25B
1402/01/19	88,260	86,800	93,150	90,060	1.27	502	781K	70B
1402/01/16	86,650	86,650	91,490	88,930	(0.15)	390	354K	31B
1402/01/15	91,480	87,020	91,480	89,060	(1.22)	388	338K	30B
1402/01/14	86,010	86,010	91,800	90,160	(2.22)	546	293K	26B
1402/01/09	93,400	91,000	93,400	92,210	(0.83)	291	177K	16B
1402/01/08	95,950	92,300	95,950	92,980	(0.39)	306	181K	17B
1402/01/06	94,800	87,000	94,800	90,640	0.48	250	202K	18B
1402/01/05	90,000	88,500	91,000	90,210	(1.42)	245	149K	13B
1401/12/28	92,990	87,010	92,990	91,510	5.29	320	414K	38B
1401/12/27	82,000	82,000	86,920	86,910	6.98	281	911K	79B
1401/12/24	78,000	77,980	82,600	81,240	5.23	406	902K	73B
1401/12/23	79,490	75,560	79,490	77,200	0.61	315	198K	15B
1401/12/22	76,000	76,000	77,990	76,730	0.17	118	54K	4B
1401/12/21	75,800	74,290	77,340	76,600	(2.18)	336	746K	57B
1401/12/20	79,950	77,310	79,950	78,310	0.72	327	795K	62B
1401/12/16	79,000	75,550	79,500	77,750	3.57	396	624K	49B
1401/12/15	71,290	71,000	75,280	75,070	6.69	397	2M	133B
1401/12/14	71,950	69,990	71,950	70,360	0.39	127	89K	6B
1401/12/13	69,510	68,510	70,360	70,090	(0.75)	191	99K	7B
1401/12/10	73,940	69,670	73,940	70,620	(3.63)	387	892K	63B
1401/12/09	75,300	71,770	75,300	73,280	(1.86)	504	1M	82B
1401/12/08	74,000	70,000	77,730	74,670	2.77	324	382K	29B
1401/12/07	73,030	69,700	73,030	72,660	6.45	349	1M	84B
1401/12/06	63,750	63,750	68,510	68,260	6.61	202	1M	74B
1401/12/03	63,250	63,250	64,500	64,030	(1.1)	165	301K	19B
1401/12/02	63,360	63,000	65,600	64,740	4.91	221	438K	28B
1401/12/01	58,730	58,730	62,840	61,710	5.07	203	486K	30B
1401/11/30	58,980	57,820	59,990	58,730	0.14	329	477K	28B
1401/11/26	58,500	57,750	59,290	58,650	(1.35)	293	453K	27B
1401/11/25	62,350	58,500	62,350	59,450	(1.18)	449	239K	14B
1401/11/24	60,600	58,450	61,600	60,160	(0.59)	181	141K	8B
1401/11/23	60,000	59,700	61,000	60,520	0.60	218	413K	25B
1401/11/19	60,210	59,560	61,340	60,160	(1.33)	235	301K	18B
1401/11/18	61,970	60,210	62,000	60,970	(1.49)	674	356K	22B
1401/11/17	59,750	59,750	62,490	61,890	1.66	178	403K	25B
1401/11/16	61,050	59,170	61,850	60,880	(2.03)	216	195K	12B
1401/11/12	62,500	61,000	62,990	62,140	(0.85)	158	218K	14B
1401/11/11	60,250	60,250	63,250	62,670	4.68	191	402K	25B
1401/11/10	62,000	59,000	62,000	59,870	1.10	197	607K	36B
1401/11/09	59,300	58,200	62,000	59,220	(1.97)	297	432K	26B
1401/11/08	60,030	57,720	63,290	60,410	1.39	352	411K	25B
1401/11/05	62,880	57,830	62,880	59,580	(4.18)	309	661K	39B
1401/11/04	60,600	60,600	64,200	62,180	(0.99)	225	466K	29B
1401/11/03	69,490	61,060	69,490	62,800	(3.61)	597	781K	49B
1401/11/02	64,080	62,310	65,480	65,150	6.45	546	921K	60B
1401/11/01	58,570	58,570	61,580	61,200	6.32	487	2M	107B
1401/10/28	56,500	56,000	58,350	57,560	3.36	242	402K	23B
1401/10/27	55,990	54,850	56,490	55,690	1.74	331	1M	80B
1401/10/26	55,210	54,070	55,450	54,740	3.42	248	952K	52B
1401/10/24	51,000	51,000	54,490	52,930	(1.76)	210	517K	27B
1401/10/21	55,100	53,200	55,100	53,880	(0.13)	158	501K	27B
1401/10/20	53,140	52,600	55,730	53,950	(0.68)	232	655K	35B
1401/10/19	55,500	53,520	55,870	54,320	0.22	185	359K	19B
1401/10/18	53,420	53,410	55,600	54,200	2.46	185	408K	22B
1401/10/17	52,470	51,180	53,410	52,900	3.81	171	328K	17B
1401/10/14	50,310	50,310	51,400	50,960	0.35	131	317K	16B
1401/10/13	51,990	50,200	51,990	50,780	(0.06)	124	229K	12B
1401/10/12	51,000	50,110	51,490	50,810	1.76	139	231K	12B
1401/10/11	50,980	49,300	50,980	49,930	(0.08)	150	190K	9B
1401/10/10	51,000	48,260	51,000	49,970	(3.33)	344	897K	45B
1401/10/07	49,440	48,800	51,910	51,690	6.53	350	1M	73B
1401/10/05	47,110	47,110	49,270	48,520	3.81	261	555K	27B
1401/10/04	48,200	46,420	48,200	46,740	1.13	103	144K	7B
1401/10/03	45,890	45,300	47,230	46,220	0.61	293	1M	65B
1401/09/30	46,750	45,460	46,750	45,940	(0.17)	90	95K	4B
1401/09/29	46,800	45,710	46,800	46,020	(0.35)	78	203K	9B
1401/09/28	46,010	45,290	46,800	46,180	0.35	145	306K	14B
1401/09/27	46,000	45,610	46,750	46,020	1.08	142	216K	10B
1401/09/26	45,250	45,250	46,420	45,530	0.86	119	164K	8B
1401/09/23	45,500	45,000	46,000	45,140	0.38	126	175K	8B
1401/09/22	44,850	44,070	46,490	44,970	2.79	113	326K	15B
1401/09/21	44,100	43,510	44,560	43,750	0.34	67	65K	3B
1401/09/20	43,200	43,200	44,000	43,600	0.14	72	89K	4B
1401/09/19	43,920	43,120	44,000	43,540	(0.02)	126	390K	17B
1401/09/16	43,000	43,000	44,000	43,550	0.53	92	142K	6B
1401/09/15	42,600	42,600	43,870	43,320	0.86	67	207K	9B
1401/09/14	42,740	42,740	43,490	42,950	0.26	94	172K	7B
1401/09/13	42,880	42,500	43,000	42,840	(0.09)	103	793K	34B
1401/09/12	41,880	41,880	43,340	42,880	0.05	70	122K	5B
1401/09/09	42,000	42,000	43,690	42,860	(0.07)	61	75K	3B
1401/09/08	43,000	41,850	43,360	42,890	0.52	103	148K	6B
1401/09/07	41,820	41,800	43,720	42,670	0.07	142	222K	9B
1401/09/06	41,300	41,300	43,950	42,640	1.26	143	282K	12B
1401/09/05	42,500	41,400	42,500	42,110	4.44	218	427K	18B
1401/09/02	40,100	40,100	40,990	40,320	0.07	68	131K	5B
1401/09/01	40,010	40,010	40,550	40,290	0.10	102	928K	37B
1401/08/30	40,220	40,000	40,490	40,250	0.07	79	134K	5B
1401/08/29	40,550	40,110	40,970	40,220	0.95	145	231K	9B
1401/08/28	39,000	39,000	40,500	39,840	0.99	193	558K	22B
1401/08/25	39,870	39,100	39,870	39,450	(0.08)	77	160K	6B
1401/08/24	39,940	38,960	39,940	39,480	(0.18)	67	172K	7B
1401/08/23	39,220	39,130	39,950	39,550	(0.08)	142	247K	10B
1401/08/22	39,000	39,000	39,890	39,580	(0.03)	81	156K	6B
1401/08/21	39,700	39,360	41,000	39,590	1.64	115	257K	10B
1401/08/18	36,800	36,800	39,590	38,950	0.23	189	855K	33B
1401/08/17	39,370	38,230	39,990	38,860	(0.38)	148	304K	12B
1401/08/16	37,860	37,330	39,370	39,010	6.01	281	950K	37B
1401/08/15	38,000	36,760	38,000	36,800	0.22	75	105K	4B
1401/08/14	37,500	35,880	37,960	36,720	2.40	90	279K	10B
1401/08/11	36,550	35,660	36,700	35,860	0.06	91	215K	8B
1401/08/10	36,280	35,560	37,020	35,840	1.07	97	174K	6B
1401/08/09	35,740	35,440	36,090	35,460	0.51	117	151K	5B
1401/08/08	35,400	34,360	35,870	35,280	(0.45)	155	617K	22B
1401/08/07	36,890	35,240	36,890	35,440	0.14	96	238K	8B
1401/08/04	36,580	35,000	36,580	35,390	(3.78)	170	452K	16B
1401/08/03	35,250	35,250	37,880	36,780	(1.66)	127	380K	14B
1401/08/02	37,260	36,180	38,430	37,400	(0.72)	72	166K	6B
1401/08/01	37,550	37,550	38,450	37,670	(0.21)	76	293K	11B
1401/07/30	38,420	37,350	38,500	37,750	(1.72)	215	652K	25B
1401/07/27	38,500	38,120	39,050	38,410	(0.03)	61	235K	9B
1401/07/26	38,960	38,360	38,990	38,420	0.47	68	119K	5B
1401/07/25	38,960	38,200	38,960	38,240	0.08	37	111K	4B
1401/07/24	38,200	37,900	38,500	38,210	0.79	125	670K	26B
1401/07/23	37,740	37,740	38,220	37,910	0.24	56	217K	8B
1401/07/20	38,180	37,630	38,200	37,820	0.59	84	257K	10B
1401/07/19	37,800	37,350	37,930	37,600	0.05	62	212K	8B
1401/07/18	37,970	37,020	37,990	37,580	(0.42)	105	214K	8B
1401/07/17	37,770	37,230	38,250	37,740	(0.21)	68	138K	5B
1401/07/16	38,440	37,770	38,440	37,820	0.53	92	187K	7B
1401/07/12	38,000	37,280	38,000	37,620	0.29	59	129K	5B
1401/07/11	37,680	37,060	38,480	37,510	0.11	50	45K	2B
1401/07/10	37,150	37,150	38,480	37,470	(0.03)	64	67K	3B
1401/07/09	37,050	37,050	38,700	37,480	0.11	81	142K	5B
1401/07/06	37,220	37,220	38,900	37,440	0.81	107	175K	7B
1401/07/04	37,000	37,000	38,500	37,140	0.51	66	149K	6B
1401/07/02	37,410	36,630	38,050	36,950	(1.57)	122	408K	15B
1401/06/30	37,440	37,440	38,250	37,540	(1.05)	81	400K	15B
1401/06/29	37,860	37,500	38,470	37,940	0.13	56	94K	4B
1401/06/28	38,540	37,560	38,540	37,890	(0.03)	54	39K	1B
1401/06/27	38,720	37,690	38,720	37,900	(0.24)	51	165K	6B
1401/06/23	38,400	37,830	38,400	37,990	0.0	110	101K	4B
1401/06/22	37,160	37,150	38,570	37,990	0.29	151	506K	19B
1401/06/21	37,790	37,260	38,370	37,880	(0.55)	119	199K	8B
1401/06/20	38,000	37,790	38,400	38,090	(1.24)	117	327K	12B
1401/06/19	38,980	38,070	38,980	38,570	(0.31)	99	114K	4B
1401/06/16	38,850	38,330	39,100	38,690	0.0	115	86K	3B
1401/06/15	38,800	38,310	38,850	38,690	(0.05)	227	123K	5B
1401/06/14	38,500	38,300	38,890	38,710	(0.13)	132	177K	7B
1401/06/13	38,880	38,470	38,900	38,760	(0.03)	51	36K	1B
1401/06/12	38,430	38,430	38,980	38,770	(0.18)	75	87K	3B
1401/06/09	38,410	38,410	38,990	38,840	(0.03)	63	72K	3B
1401/06/08	38,370	38,300	39,000	38,850	0.0	70	98K	4B
1401/06/07	38,360	38,360	39,000	38,850	(0.08)	77	86K	3B
1401/06/06	39,390	38,310	39,390	38,880	(0.49)	91	217K	8B
1401/06/05	39,380	38,650	39,510	39,070	0.13	149	255K	10B
1401/06/02	39,280	38,720	39,280	39,020	0.0	163	291K	11B
1401/06/01	38,100	38,100	39,190	39,020	1.14	153	532K	21B
1401/05/31	38,140	38,070	38,900	38,580	(0.57)	145	366K	14B
1401/05/30	38,950	38,560	38,950	38,800	(0.13)	100	111K	4B
1401/05/29	38,690	38,680	39,170	38,850	0.41	164	239K	9B
1401/05/26	38,210	38,100	38,950	38,690	0.49	93	290K	11B
1401/05/25	38,990	38,110	38,990	38,500	(0.62)	134	232K	9B
1401/05/24	38,020	38,020	39,000	38,740	(0.13)	80	113K	4B
1401/05/23	38,160	38,050	39,080	38,790	(0.36)	113	88K	3B
1401/05/22	38,500	38,500	39,340	38,930	(0.08)	154	211K	8B
1401/05/19	39,480	38,400	39,480	38,960	(0.15)	106	126K	5B
1401/05/18	39,940	38,810	39,940	39,020	0.08	127	230K	9B
1401/05/15	39,200	38,370	39,930	38,990	0.13	201	378K	15B
1401/05/12	38,890	38,460	39,100	38,940	0.65	75	324K	13B
1401/05/11	38,980	38,200	38,980	38,690	(0.03)	69	104K	4B
1401/05/10	38,650	38,100	39,200	38,700	0.13	113	180K	7B
1401/05/09	38,970	38,090	38,970	38,650	(0.69)	95	146K	6B
1401/05/08	38,890	38,180	39,370	38,920	(0.15)	126	176K	7B
1401/05/05	38,790	38,090	39,450	38,980	1.19	237	1M	40B
1401/05/04	37,980	37,980	38,800	38,520	2.23	226	861K	33B
1401/05/03	37,000	36,510	39,100	37,680	(1.21)	156	309K	12B
1401/05/02	39,440	37,460	39,440	38,140	(2.26)	201	376K	14B
1401/05/01	38,480	38,480	39,480	39,020	3.01	259	437K	17B
1401/04/29	38,000	37,090	38,560	37,880	(0.55)	240	692K	26B
1401/04/28	37,690	37,000	38,600	38,090	3.96	329	805K	31B
1401/04/26	36,280	35,800	37,040	36,640	2.81	233	529K	19B
1401/04/25	35,360	34,790	36,180	35,640	1.86	207	803K	29B
1401/04/22	34,970	34,510	35,290	34,990	1.48	141	546K	19B
1401/04/21	34,880	33,830	35,290	34,480	(0.81)	150	576K	20B
1401/04/20	35,000	34,080	35,780	34,760	(0.26)	154	508K	18B
1401/04/18	35,000	34,350	35,350	34,850	(0.29)	212	1M	40B
1401/04/15	34,880	34,310	35,300	34,950	0.23	126	722K	25B
1401/04/14	34,900	34,250	34,990	34,870	(0.34)	162	299K	10B
1401/04/13	35,000	34,750	35,760	34,990	0.49	220	627K	22B
1401/04/12	34,990	34,420	35,310	34,820	0.17	135	230K	8B
1401/04/11	35,000	34,040	35,000	34,760	(0.32)	116	239K	8B
1401/04/08	34,990	34,040	35,050	34,870	(0.26)	124	508K	18B
1401/04/07	35,000	34,240	36,440	34,960	0.40	102	210K	7B
1401/04/06	35,000	34,420	35,950	34,820	(0.11)	134	231K	8B
1401/04/05	35,510	34,190	35,510	34,860	0.06	136	297K	10B
1401/04/04	35,610	34,110	35,990	34,840	(3.89)	236	751K	26B
1401/04/01	35,630	35,630	36,860	36,250	(1.76)	163	492K	18B
1401/03/31	35,210	35,210	37,490	36,900	(0.94)	134	513K	19B
1401/03/30	37,980	36,320	38,000	37,250	2.08	232	636K	24B
1401/03/29	35,030	35,020	37,550	36,490	2.99	217	486K	18B
1401/03/28	35,700	34,510	35,710	35,430	(1.53)	141	294K	10B
1401/03/25	37,400	35,320	37,400	35,980	(3.95)	260	662K	24B
1401/03/24	38,130	36,920	38,150	37,460	(1.24)	283	753K	28B
1401/03/23	36,900	36,900	38,120	37,930	5.45	425	1M	45B
1401/03/22	34,500	33,950	36,590	35,970	4.20	360	2M	57B
1401/03/21	34,450	34,250	35,580	34,520	0.70	274	507K	17B
1401/03/18	33,890	33,300	34,450	34,280	5.48	540	2M	63B
1401/03/17	31,800	31,320	32,550	32,500	5.83	162	1M	38B
1401/03/16	32,350	30,410	32,350	30,710	(5.07)	231	825K	25B
1401/03/11	32,210	32,210	33,000	32,350	0.34	113	128K	4B
1401/03/10	32,010	31,260	33,170	32,240	0.09	186	589K	19B
1401/03/09	33,890	31,700	33,890	32,210	(0.89)	198	250K	8B
1401/03/08	33,110	32,000	33,110	32,500	(4.24)	221	440K	14B
1401/03/07	33,580	33,200	34,990	33,940	(0.41)	158	180K	6B
1401/03/04	33,900	33,570	35,350	34,080	0.53	164	248K	8B
1401/03/03	33,220	33,220	34,720	33,900	(0.47)	107	317K	11B
1401/03/02	35,550	33,110	35,550	34,060	(2.41)	194	399K	14B
1401/03/01	33,700	33,700	35,180	34,900	1.13	148	594K	21B
1401/02/31	33,780	33,780	34,840	34,510	(0.35)	124	235K	8B
1401/02/28	33,990	33,410	35,500	34,630	(0.4)	270	1M	36B
1401/02/27	34,900	34,000	36,130	34,770	(1.78)	234	641K	22B
1401/02/26	36,270	34,500	36,270	35,400	(0.08)	337	696K	25B
1401/02/25	35,500	33,440	36,250	35,430	0.60	371	765K	27B
1401/02/24	33,470	33,470	36,270	35,220	2.80	468	2M	56B
1401/02/21	32,080	32,080	34,780	34,260	4.39	381	2M	79B
1401/02/20	32,120	32,120	33,400	32,820	(2.5)	341	635K	21B
1401/02/19	34,220	32,570	34,220	33,660	(1.49)	363	997K	34B
1401/02/11	39,440	38,250	39,800	39,220	2.91	1,071	3M	108B
1401/02/10	37,500	36,510	39,380	38,110	2.31	657	2M	95B
1401/02/07	37,040	36,350	37,800	37,250	0.59	463	2M	66B
1401/02/06	36,850	36,500	37,390	37,030	2.04	445	1M	54B
1401/02/05	34,910	34,910	36,830	36,290	1.82	347	455K	17B
1401/02/04	35,490	34,870	36,150	35,640	2.86	452	845K	30B
1401/01/31	35,000	33,900	35,500	34,650	(1.28)	345	984K	34B
1401/01/30	35,880	34,160	35,880	35,100	(0.93)	278	520K	18B
1401/01/29	35,600	35,000	36,090	35,430	1.14	548	2M	56B
1401/01/28	35,690	34,260	35,690	35,030	2.85	323	457K	16B
1401/01/27	33,500	33,240	34,110	34,060	4.83	392	1M	35B
1401/01/24	30,830	30,830	33,190	32,490	0.46	209	345K	11B
1401/01/23	34,000	32,200	34,000	32,340	(4.57)	412	2M	50B
1401/01/22	32,350	32,350	34,300	33,890	3.07	425	746K	25B
1401/01/21	31,920	31,920	33,280	32,880	2.78	297	591K	19B
1401/01/20	30,420	30,420	32,470	31,990	0.76	248	382K	12B
1401/01/17	30,810	30,810	32,170	31,750	3.59	486	1M	44B
1401/01/16	29,300	29,300	31,500	30,650	1.56	414	1M	32B
1401/01/15	30,920	29,610	31,150	30,180	(0.2)	315	718K	22B
1401/01/14	29,980	29,600	30,540	30,240	0.87	285	422K	13B
1401/01/10	31,000	29,530	31,180	29,980	(3.26)	434	638K	19B
1401/01/09	30,210	30,150	31,250	30,990	3.51	497	2M	73B
1401/01/08	29,020	28,520	30,210	29,940	4.03	337	996K	30B
1401/01/07	28,190	27,630	29,010	28,780	4.16	433	2M	47B
1401/01/06	26,510	26,510	28,190	27,630	2.18	375	2M	45B
1400/12/28	26,910	26,600	27,940	27,040	(0.33)	208	1M	35B
1400/12/25	26,700	26,680	27,640	27,130	(1.85)	206	510K	14B
1400/12/24	27,840	27,040	27,990	27,640	2.11	346	702K	19B
1400/12/23	26,500	26,030	27,390	27,070	3.76	353	2M	42B
1400/12/22	26,030	25,900	26,640	26,090	(1.47)	106	541K	14B
1400/12/21	26,670	25,800	26,670	26,480	(0.79)	121	283K	7B
1400/12/18	26,690	26,300	26,840	26,690	(0.11)	115	244K	6B
1400/12/17	27,150	25,810	27,150	26,720	(0.71)	98	205K	5B
1400/12/16	26,900	26,090	27,190	26,910	1.36	152	617K	17B
1400/12/15	25,600	25,600	27,390	26,550	(1.01)	151	222K	6B
1400/12/14	25,600	25,600	27,200	26,820	2.60	149	600K	16B
1400/12/11	25,640	25,640	26,570	26,140	(0.91)	128	287K	7B
1400/12/09	25,500	24,800	26,800	26,380	2.25	146	673K	18B
1400/12/08	24,860	24,860	25,950	25,800	(1.26)	132	330K	8B
1400/12/07	26,000	25,290	26,490	26,130	0.27	200	871K	23B
1400/12/04	24,600	24,600	26,460	26,060	3.41	284	1M	31B
1400/12/03	24,150	24,150	25,630	25,200	2.40	98	446K	11B
1400/12/02	24,970	24,530	25,310	24,610	0.45	112	214K	5B
1400/12/01	25,470	24,380	25,490	24,500	(4.52)	233	1M	26B
1400/11/30	24,500	24,500	25,880	25,660	2.48	95	550K	14B
1400/11/27	25,240	24,350	25,250	25,040	(0.75)	132	245K	6B
1400/11/25	25,080	24,670	25,410	25,230	(0.2)	80	123K	3B
1400/11/24	25,790	24,350	25,790	25,280	(0.43)	61	145K	4B
1400/11/23	24,550	24,380	25,700	25,390	2.50	126	617K	16B
1400/11/20	24,860	24,770	25,560	24,770	0.12	83	71K	2B
1400/11/19	24,560	24,550	25,760	24,740	0.04	84	161K	4B
1400/11/18	24,290	23,820	25,250	24,730	(1.36)	235	2M	44B
1400/11/17	25,260	24,750	26,350	25,070	(3.76)	235	1M	28B
1400/11/16	25,660	25,530	26,640	26,050	(1.03)	262	466K	12B
1400/11/13	25,970	25,000	26,630	26,320	3.09	328	1M	35B
1400/11/12	25,800	24,750	25,800	25,530	3.44	285	720K	18B
1400/11/11	24,000	23,520	24,880	24,680	4.14	195	901K	22B
1400/11/10	24,170	23,590	24,660	23,700	0.89	119	197K	5B
1400/11/09	22,760	22,760	24,190	23,490	0.86	115	251K	6B
1400/11/06	23,280	23,100	24,090	23,290	0.04	125	213K	5B
1400/11/05	23,400	22,760	23,770	23,280	(2.8)	143	453K	10B
1400/11/04	23,900	23,310	24,300	23,950	(1.6)	96	702K	17B
1400/11/03	24,000	23,010	25,000	24,340	0.91	125	504K	12B
1400/11/02	24,480	23,300	24,750	24,120	1.77	268	876K	21B
1400/10/29	23,990	23,080	24,390	23,700	1.94	211	1M	24B
1400/10/28	23,080	22,700	23,290	23,250	(0.39)	77	134K	3B
1400/10/27	23,800	23,070	23,800	23,340	(0.09)	81	116K	3B
1400/10/26	23,790	22,810	23,790	23,360	0.21	95	224K	5B
1400/10/25	23,550	22,610	23,550	23,310	(1.94)	164	388K	9B
1400/10/22	23,650	23,180	23,990	23,770	(0.04)	47	48K	1B
1400/10/21	24,290	23,640	24,320	23,780	0.0	41	53K	1B
1400/10/20	23,500	22,890	24,320	23,780	0.25	119	368K	9B
1400/10/19	24,660	23,660	24,660	23,720	(4.74)	220	936K	22B
1400/10/18	25,320	24,240	25,400	24,900	(2.31)	157	362K	9B
1400/10/15	25,150	24,810	25,540	25,490	(0.16)	51	46K	1B
1400/10/14	25,390	24,550	26,200	25,530	0.99	94	268K	7B
1400/10/13	24,750	24,750	25,440	25,280	(1.63)	118	344K	9B
1400/10/12	25,970	24,760	25,970	25,700	(1.08)	133	196K	5B
1400/10/11	25,480	24,800	26,620	25,980	1.37	124	725K	19B
1400/10/08	25,250	24,860	25,930	25,630	3.72	256	1M	36B
1400/10/07	24,670	24,050	25,900	24,710	0.16	86	90K	2B
1400/10/06	25,090	24,810	25,380	24,670	0.73	91	181K	5B
1400/10/05	24,950	24,000	25,390	24,490	0.20	100	148K	4B
1400/10/04	23,500	23,500	25,160	24,440	1.96	187	323K	8B
1400/10/01	23,600	23,600	24,370	23,970	3.27	170	435K	11B
1400/09/30	23,760	23,000	23,760	23,210	0.65	151	344K	8B
1400/09/29	23,500	22,800	23,510	23,060	(2.21)	184	577K	13B
1400/09/28	23,300	23,300	23,610	23,580	(0.13)	67	176K	4B
1400/09/27	23,410	23,000	24,340	23,610	(0.59)	106	269K	6B
1400/09/24	23,830	23,530	23,850	23,750	(0.17)	91	162K	4B
1400/09/23	24,580	23,230	24,580	23,790	(0.21)	78	185K	4B
1400/09/22	23,390	23,230	24,020	23,840	(1.49)	100	363K	9B
1400/09/21	24,020	23,450	24,290	24,200	(0.21)	70	148K	4B
1400/09/20	23,880	23,780	24,290	24,250	(0.33)	80	112K	3B
1400/09/17	23,570	23,570	24,520	24,330	(0.49)	100	251K	6B
1400/09/16	24,220	23,550	24,250	24,450	(0.77)	92	192K	5B
1400/09/15	25,740	23,620	25,740	24,640	0.08	66	87K	2B
1400/09/14	24,990	24,340	25,630	24,620	0.78	143	362K	9B
1400/09/13	24,560	23,800	25,500	24,430	(0.45)	123	222K	5B
1400/09/10	25,100	24,430	25,690	24,540	(4.55)	178	1M	27B
1400/09/09	25,990	25,150	25,990	25,710	(0.27)	75	88K	2B
1400/09/08	25,120	25,120	26,200	25,780	(0.39)	114	161K	4B
1400/09/07	26,470	25,530	26,470	25,880	0.23	99	192K	5B
1400/09/06	25,290	25,280	26,030	25,820	(0.42)	137	168K	4B
1400/09/03	25,350	25,350	26,900	25,930	(0.42)	129	202K	5B
1400/09/02	25,360	25,360	26,600	26,040	(1.25)	209	439K	11B
1400/09/01	26,890	25,870	27,200	26,370	(0.83)	219	275K	7B
1400/08/30	25,570	25,560	27,000	26,590	(0.6)	120	152K	4B
1400/08/29	26,520	25,910	27,000	26,750	(1.76)	143	314K	8B
1400/08/26	27,240	26,570	28,450	27,230	(1.87)	253	571K	16B
1400/08/25	26,200	26,200	28,600	27,750	0.73	378	853K	24B
1400/08/24	27,300	26,300	28,350	27,550	2.04	554	1M	39B
1400/08/23	25,650	25,650	27,170	27,000	4.33	216	667K	18B
1400/08/22	24,960	24,730	26,390	25,880	(0.42)	162	377K	10B
1400/08/19	25,610	25,600	26,200	25,990	(0.23)	205	672K	17B
1400/08/18	25,800	25,800	26,500	26,050	0.19	265	309K	8B
1400/08/17	25,230	25,230	26,500	26,000	0.81	168	394K	10B
1400/08/16	26,000	25,150	26,260	25,790	0.04	314	1M	27B
1400/08/15	24,700	24,600	26,100	25,780	2.06	436	1M	30B
1400/08/12	25,540	25,030	26,090	25,260	0.96	182	271K	7B
1400/08/11	25,790	24,890	25,790	25,020	0.60	139	180K	5B
1400/08/10	24,960	24,900	25,600	24,870	1.97	187	309K	8B
1400/08/09	24,500	24,340	25,620	24,390	(4.8)	380	1M	30B
1400/08/08	27,240	25,000	27,290	25,620	(2.62)	638	2M	40B
1400/08/05	26,000	25,320	26,400	26,310	4.61	636	1M	38B
1400/08/04	25,100	23,550	25,730	25,150	2.61	1,012	3M	83B
1400/08/03	24,510	24,510	24,510	24,510	4.97	99	992K	24B
1400/08/01	23,520	23,520	23,520	23,350	4.24	71	570K	13B
1400/07/28	22,970	22,280	23,290	22,400	0.36	141	149K	3B
1400/07/27	23,520	22,170	23,520	22,320	(4.33)	416	1M	33B
1400/07/26	22,400	22,330	23,790	23,330	(0.72)	123	190K	4B
1400/07/25	23,410	22,990	24,100	23,500	(0.21)	102	126K	3B
1400/07/24	22,740	22,480	23,850	23,550	3.65	180	513K	12B
1400/07/21	22,010	21,820	23,900	22,720	(0.87)	159	211K	5B
1400/07/20	24,460	22,850	24,460	22,920	(4.7)	253	747K	17B
1400/07/19	24,560	23,700	24,560	24,050	(0.62)	178	348K	8B
1400/07/18	24,130	23,650	24,400	24,200	(1.26)	178	344K	8B
1400/07/17	25,200	24,140	25,900	24,510	(3.5)	347	988K	24B
1400/07/14	25,100	25,050	26,300	25,400	1.40	256	532K	14B
1400/07/12	25,980	24,500	25,980	25,050	(1.14)	272	500K	12B
1400/07/11	25,150	24,420	26,150	25,340	3.77	351	795K	20B
1400/07/07	24,120	23,870	25,300	24,420	0.04	152	124K	3B
1400/07/06	24,020	24,020	25,090	24,410	0.62	188	302K	7B
1400/07/04	24,820	24,000	24,820	24,260	1.17	248	563K	14B
1400/07/03	24,210	23,530	24,920	23,980	0.33	229	310K	7B
1400/06/31	24,050	23,690	25,550	23,900	(4.13)	424	1M	27B
1400/06/30	26,550	24,350	26,550	24,930	(2.43)	428	609K	15B
1400/06/29	24,650	24,620	25,620	25,550	4.71	606	1M	36B
1400/06/28	23,600	23,460	25,300	24,400	(1.13)	498	788K	19B
1400/06/27	26,200	24,010	26,200	24,680	(2.33)	563	808K	20B
1400/06/24	26,000	24,510	26,000	25,270	(2.02)	374	397K	10B
1400/06/23	25,980	25,320	26,570	25,790	1.82	243	332K	9B
1400/06/22	25,900	25,140	26,440	25,330	(4.27)	623	867K	22B
1400/06/21	26,560	26,440	27,500	26,460	(4.92)	403	760K	20B
1400/06/20	28,000	27,520	29,440	27,830	(3.9)	661	2M	46B
1400/06/17	28,700	28,310	29,700	28,960	(2.46)	560	884K	26B
1400/06/16	28,410	28,410	30,600	29,690	(0.54)	649	982K	29B
1400/06/15	29,570	29,220	30,900	29,850	(2.93)	704	1M	31B
1400/06/14	31,890	30,310	31,890	30,750	0.46	348	466K	14B
1400/06/13	30,230	30,020	31,320	30,610	1.26	444	709K	22B
1400/06/10	29,100	29,100	30,800	30,230	3.03	535	1M	33B
1400/06/09	29,100	29,100	30,270	29,340	(4.21)	464	1M	41B
1400/06/08	30,630	30,630	31,620	30,630	(4.99)	203	819K	25B
1400/06/07	32,290	30,860	33,690	32,240	(0.74)	739	1M	32B
1400/06/06	32,450	31,060	33,350	32,480	0.68	1,016	2M	65B
1400/06/03	33,600	31,880	34,730	32,260	(3.85)	984	2M	67B
1400/06/02	33,080	31,920	33,600	33,550	4.84	937	1M	42B
1400/06/01	31,490	30,550	32,260	32,000	4.13	607	2M	48B
1400/05/31	30,020	30,020	31,380	30,730	2.40	544	1M	34B
1400/05/24	30,940	29,900	30,940	30,010	(0.5)	400	1M	34B
1400/05/23	31,480	29,800	31,480	30,160	(0.2)	365	532K	16B
1400/05/20	30,480	29,180	30,850	30,220	1.61	464	1M	31B
1400/05/19	29,410	29,360	30,970	29,740	(1.75)	559	929K	28B
1400/05/18	31,490	29,700	31,490	30,270	(2.01)	431	587K	18B
1400/05/17	31,000	30,010	31,990	30,890	0.06	351	447K	14B
1400/05/16	29,910	29,900	32,480	30,870	(1.44)	452	581K	18B
1400/05/13	28,580	28,580	31,520	31,320	4.33	703	1M	34B
1400/05/12	29,010	29,010	31,000	30,020	(1.15)	337	415K	12B
1400/05/11	30,600	30,240	31,750	30,370	(4.59)	556	1M	36B
1400/05/10	33,000	31,560	33,000	31,830	(4.18)	473	792K	25B
1400/05/09	32,970	32,010	33,610	33,220	3.78	930	1M	41B
1400/05/06	29,700	29,700	32,140	32,010	4.57	1,348	4M	138B
1400/05/05	32,140	29,940	32,140	30,610	(0.65)	244	299K	9B
1400/05/04	32,680	29,600	32,680	30,810	(1.09)	665	1M	33B
1400/04/28	30,230	30,020	31,260	31,150	4.60	691	1M	45B
1400/04/27	28,990	28,170	29,850	29,780	4.75	507	2M	60B
1400/04/26	29,000	28,000	29,010	28,430	(0.8)	301	421K	12B
1400/04/23	27,770	27,350	29,490	28,660	0.35	315	689K	20B
1400/04/22	29,050	28,040	29,300	28,560	(3.22)	407	821K	23B
1400/04/21	30,400	28,350	30,500	29,510	0.92	450	906K	27B
1400/04/20	29,200	28,020	29,330	29,240	4.65	730	2M	59B
1400/04/19	29,900	27,660	29,900	27,940	(4.02)	647	1M	40B
1400/04/16	28,860	26,850	29,340	29,110	4.15	1,003	3M	88B
1400/04/15	27,400	27,400	27,990	27,950	4.84	159	796K	22B
1400/04/14	25,110	25,110	26,810	26,660	4.39	384	1M	36B
1400/04/13	24,200	24,200	25,990	25,540	2.00	603	2M	43B
1400/04/12	25,420	23,890	25,790	25,040	0.24	731	1M	32B
1400/04/09	24,040	23,630	25,510	24,980	1.63	349	654K	16B
1400/04/08	25,130	24,300	25,340	24,580	1.15	282	371K	9B
1400/04/07	22,600	22,600	24,940	24,300	2.23	421	1M	26B
1400/04/06	23,630	23,630	24,440	23,770	1.49	311	474K	11B
1400/04/05	23,550	23,100	23,740	23,420	0.47	256	327K	8B
1400/04/02	23,700	23,010	23,700	23,310	1.30	304	679K	16B
1400/04/01	22,180	22,180	23,270	23,010	3.74	315	643K	15B
1400/03/31	21,950	21,740	22,860	22,180	1.00	213	310K	7B
1400/03/30	22,600	21,700	22,640	21,960	1.34	276	391K	9B
1400/03/29	21,800	21,420	22,440	21,670	1.36	253	456K	10B
1400/03/26	21,600	20,710	21,900	21,380	(1.52)	337	515K	11B
1400/03/25	21,620	21,220	22,450	21,710	(2.6)	348	687K	15B
1400/03/24	22,540	21,840	23,420	22,290	(3.0)	731	2M	44B
1400/03/23	23,700	22,540	23,700	22,980	(2.75)	424	746K	17B
1400/03/19	24,400	23,180	24,400	23,630	(3.16)	221	385K	9B
1400/03/18	24,400	23,750	25,250	24,400	(1.21)	551	1M	25B
1400/03/17	24,790	23,850	25,690	24,700	(0.68)	1,173	3M	74B
1400/03/12	24,780	24,780	26,060	24,870	(4.64)	763	3M	65B
1400/03/11	24,800	24,800	24,800	26,080	(0.08)	12	8K	193M
1400/03/10	24,980	24,980	24,980	26,100	(0.72)	50	76K	2B
1400/03/09	26,900	25,970	27,570	26,290	(3.81)	368	712K	19B
1400/03/08	26,920	26,920	29,490	27,330	(3.53)	774	1M	36B
1400/03/05	26,930	26,930	26,930	28,330	(0.04)	4	5K	133M
1400/03/04	26,980	26,980	26,980	28,340	(0.18)	17	17K	463M
1400/03/03	29,500	28,030	29,510	28,390	(11.5)	127	896K	25B
1400/03/01	30,480	30,480	30,480	32,080	0.0	2	1K	40M
1400/02/29	30,490	30,490	30,490	32,080	(0.03)	3	3K	91M
1400/02/28	30,500	30,500	30,500	32,090	(0.03)	2	3K	80M
1400/02/27	30,520	30,520	30,520	32,100	(0.06)	13	6K	189M
1400/02/26	31,680	31,680	31,700	32,120	(3.66)	139	316K	10B
1400/02/25	33,280	33,280	33,980	33,340	(4.82)	263	451K	15B
1400/02/21	33,990	33,990	33,990	35,030	(0.03)	11	8K	288M
1400/02/20	33,990	33,990	33,990	35,040	0.0	2	1K	39M
1400/02/18	33,990	33,990	33,990	35,040	0.0	4	2K	81M
1400/02/08	37,310	37,310	38,450	37,640	(2.13)	639	981K	37B
1400/02/07	38,420	38,420	39,400	38,460	(2.88)	1,282	3M	132B
1400/02/06	39,420	39,420	41,980	39,600	(2.54)	685	2M	97B
1400/02/05	39,420	39,420	39,420	40,630	0.0	2	1K	53M
1400/02/04	39,420	39,420	39,420	40,630	0.0	2	655	26M
1400/02/01	39,430	39,430	39,430	40,630	(0.02)	7	8K	334M
1400/01/30	39,830	39,830	39,830	40,640	0.0	5	5K	206M
1400/01/29	39,900	39,900	39,900	40,640	(0.17)	4	110K	4B
1400/01/28	39,220	39,220	39,220	40,710	(0.34)	22	103K	4B
1400/01/25	40,040	40,040	40,040	40,850	0.0	2	850	34M
1400/01/24	40,040	40,040	40,040	40,850	0.0	8	7K	266M
1400/01/23	40,110	40,110	40,110	40,850	(0.17)	8	102K	4B
1400/01/22	40,180	40,180	40,180	40,920	(0.2)	6	125K	5B
1400/01/21	40,190	40,190	40,190	41,000	(0.02)	2	19K	769M
1400/01/18	40,210	40,210	40,210	41,010	(0.05)	15	31K	1B
1400/01/17	40,240	40,240	40,240	41,030	(0.07)	10	38K	2B
1400/01/16	40,350	40,350	40,350	41,060	(0.27)	75	166K	7B
1400/01/15	40,380	40,380	40,380	41,170	(0.07)	4	43K	2B
1400/01/14	40,390	40,390	40,390	41,200	(0.02)	18	11K	439M
1400/01/11	40,400	40,400	40,400	41,210	(0.02)	16	13K	545M
1400/01/10	40,450	40,450	40,450	41,220	(0.12)	48	78K	3B
1400/01/08	40,450	40,450	40,450	41,270	0.0	13	3K	109M
1400/01/07	40,630	40,630	41,400	41,270	(0.43)	193	265K	11B
1399/12/27	41,000	40,610	42,950	41,450	0.05	1,157	1M	53B
1399/12/26	41,390	41,390	42,000	41,430	(1.89)	568	2M	69B
1399/12/25	41,520	41,520	41,520	42,230	(0.31)	35	180K	7B
1399/12/24	38,800	38,800	38,800	42,360	(0.07)	1	11K	424M
1399/12/20	41,560	41,560	41,560	42,390	(0.02)	17	8K	318M
1399/12/19	41,880	41,870	42,120	42,400	(0.75)	245	442K	19B
1399/12/18	42,590	42,590	44,000	42,720	(1.68)	734	1M	49B
1399/12/17	42,680	42,680	42,680	43,450	(0.23)	129	137K	6B
1399/12/16	44,300	43,060	45,110	43,550	(0.87)	968	2M	70B
1399/12/13	43,550	43,110	45,200	43,930	0.90	933	752K	33B
1399/12/12	43,100	43,100	45,460	43,540	(0.98)	1,552	2M	93B
1399/12/11	43,310	43,310	43,310	43,970	(0.5)	168	277K	12B
1399/12/10	43,800	43,800	44,580	44,190	(1.12)	138	621K	27B
1399/12/09	44,230	44,220	46,000	44,690	(0.95)	1,194	2M	86B
1399/12/06	45,780	43,870	46,840	45,120	0.80	1,987	3M	113B
1399/12/05	44,460	44,320	45,990	44,760	(1.02)	1,815	2M	106B
1399/12/04	44,100	44,000	45,990	45,220	0.94	1,947	2M	92B
1399/12/03	45,590	43,540	46,200	44,800	0.86	2,952	4M	192B
1399/12/02	43,970	43,050	45,680	44,420	2.85	3,197	5M	221B
1399/11/29	41,990	41,010	43,420	43,190	5.42	1,726	5M	205B
1399/11/28	39,100	39,100	42,000	40,970	2.71	1,533	3M	111B
1399/11/27	39,820	39,790	41,120	39,890	(1.75)	609	1M	57B
1399/11/26	41,060	39,830	42,630	40,600	(0.1)	989	2M	87B
1399/11/25	40,650	39,000	41,020	40,640	5.01	1,306	2M	95B
1399/11/21	37,000	36,850	38,990	38,700	4.20	1,056	3M	104B
1399/11/20	38,190	36,630	39,000	37,140	(3.66)	1,100	2M	77B
1399/11/19	36,280	36,240	39,980	38,550	1.07	1,447	3M	125B
1399/11/18	41,000	37,840	41,000	38,140	(4.24)	873	2M	69B
1399/11/15	40,000	38,010	40,690	39,830	2.05	1,641	2M	89B
1399/11/14	38,650	37,560	40,350	39,030	(1.21)	2,129	4M	150B
1399/11/13	39,750	38,000	39,970	39,510	3.78	2,331	5M	185B
1399/11/12	36,700	36,080	39,860	38,070	0.26	3,140	7M	274B
1399/11/11	39,600	37,240	40,170	37,970	(3.14)	2,408	5M	189B
1399/11/08	39,000	37,600	39,400	39,200	4.45	2,296	7M	261B
1399/11/07	36,120	34,330	37,920	37,530	3.90	1,367	7M	245B
1399/11/06	34,920	34,920	37,560	36,120	(1.71)	1,008	3M	91B
1399/11/05	39,000	35,330	39,000	36,750	(1.16)	1,512	4M	157B
1399/11/04	37,180	37,180	37,180	37,180	5.00	287	2M	75B
1399/11/01	34,390	32,990	35,460	35,410	4.83	911	4M	158B
1399/10/30	32,010	32,010	34,950	33,780	0.75	652	801K	27B
1399/10/29	33,070	33,070	34,800	33,530	(3.68)	889	2M	71B
1399/10/27	36,000	33,890	36,790	34,810	(2.41)	541	1M	48B
1399/10/24	35,560	33,780	36,740	35,670	0.34	1,747	4M	134B
1399/10/23	35,560	35,040	35,560	35,550	4.96	931	4M	135B
1399/10/22	34,550	34,550	34,550	33,870	2.92	169	889K	31B
1399/10/21	32,780	32,130	33,470	32,910	3.23	254	1M	36B
1399/10/20	31,600	31,210	33,000	31,880	(2.95)	624	1M	45B
1399/10/17	31,810	31,720	34,000	32,850	(1.59)	402	584K	19B
1399/10/16	33,200	32,350	34,630	33,380	0.69	646	953K	32B
1399/10/15	31,220	31,220	33,390	33,150	4.25	609	1M	47B
1399/10/14	31,060	31,060	33,300	31,800	(2.72)	761	1M	40B
1399/10/13	32,500	31,530	32,500	32,690	(1.48)	324	462K	15B
1399/10/10	32,800	32,460	34,180	33,180	(2.87)	568	1M	41B
1399/10/09	33,510	33,340	36,700	34,160	(2.65)	569	886K	30B
1399/10/08	34,630	34,610	36,180	35,090	(3.68)	559	1M	39B
1399/10/07	38,690	35,150	38,690	36,430	(1.54)	1,255	2M	78B
1399/10/06	36,700	35,840	37,060	37,000	4.82	701	2M	69B
1399/10/03	33,200	33,200	35,840	35,300	3.40	830	2M	65B
1399/10/02	35,310	33,650	35,310	34,140	1.46	681	1M	36B
1399/10/01	31,900	31,730	34,260	33,650	3.13	737	1M	46B
1399/09/30	31,790	31,430	33,700	32,630	(1.3)	349	612K	20B
1399/09/29	31,850	31,850	33,440	33,060	(1.11)	404	807K	26B
1399/09/26	32,680	32,680	33,990	33,430	(2.79)	396	794K	26B
1399/09/25	33,290	33,280	35,030	34,390	(1.83)	187	516K	17B
1399/09/24	35,430	33,750	36,600	35,030	(1.21)	581	833K	29B
1399/09/23	34,730	34,120	36,100	35,460	(1.25)	460	695K	24B
1399/09/22	36,000	35,550	37,000	35,910	1.01	812	1M	47B
1399/09/19	33,050	33,050	36,170	35,550	3.19	997	2M	87B
1399/09/18	35,180	34,010	36,000	34,450	(3.77)	793	2M	58B
1399/09/17	36,600	34,850	36,800	35,800	(2.4)	1,054	2M	64B
1399/09/16	37,220	34,520	37,220	36,680	3.47	1,643	3M	126B
1399/09/15	34,000	34,000	36,040	35,450	3.26	512	1M	39B
1399/09/12	31,850	31,840	35,180	34,330	2.45	981	2M	85B
1399/09/11	34,250	32,740	34,250	33,510	2.35	722	2M	52B
1399/09/10	32,970	31,760	32,970	32,740	4.27	496	1M	49B
1399/09/09	31,500	30,800	31,720	31,400	3.94	858	2M	56B
1399/09/08	30,480	29,520	30,680	30,210	3.39	472	1M	39B
1399/09/05	29,060	28,580	29,520	29,220	3.91	615	2M	45B
1399/09/04	28,170	27,320	28,180	28,120	4.77	813	2M	60B
1399/09/03	25,830	25,800	27,830	26,840	0.83	723	1M	28B
1399/09/02	26,940	26,350	28,500	26,620	(4.0)	732	2M	60B
1399/09/01	29,080	26,530	29,080	27,730	0.07	497	818K	23B
1399/08/28	28,200	26,950	28,590	27,710	(2.29)	643	2M	43B
1399/08/27	27,750	27,740	28,850	28,360	(2.88)	398	1M	30B
1399/08/26	27,980	27,980	29,370	29,200	(0.85)	223	337K	9B
1399/08/25	28,410	28,170	30,800	29,450	(0.67)	163	285K	8B
1399/08/24	28,210	28,210	30,420	29,650	0.0	246	304K	9B
1399/08/21	28,770	28,770	30,880	29,650	(2.08)	235	768K	22B
1399/08/20	28,960	28,960	30,990	30,280	(0.66)	94	223K	6B
1399/08/19	29,170	29,170	29,180	30,480	(0.72)	63	239K	7B
1399/08/18	29,210	29,210	29,210	30,700	(0.13)	6	39K	1B
1399/08/17	29,230	29,230	30,940	30,740	(0.07)	33	31K	929M
1399/08/14	29,360	29,360	29,900	30,760	(0.45)	89	147K	4B
1399/08/12	29,390	29,390	29,390	30,900	(0.1)	53	27K	794M
1399/08/11	29,690	29,690	29,690	30,930	(1.02)	72	327K	10B
1399/08/10	30,000	30,000	31,000	31,250	(1.01)	226	328K	10B
1399/08/07	30,070	30,070	30,070	31,570	(0.25)	22	83K	3B
1399/08/06	30,070	30,070	30,070	31,650	0.0	6	3K	105M
1399/08/05	30,140	30,140	30,140	31,650	(0.22)	30	73K	2B
1399/08/03	31,000	30,210	31,500	31,720	(0.25)	82	102K	3B
1399/07/30	30,450	30,450	32,060	31,800	(0.78)	165	264K	8B
1399/07/29	30,510	30,510	30,510	32,050	(0.19)	40	61K	2B
1399/07/28	31,900	30,750	31,900	32,110	(0.77)	131	234K	7B
1399/07/27	31,500	31,020	33,970	32,360	(0.89)	275	409K	13B
1399/07/23	32,800	31,080	33,390	32,650	(0.18)	302	234K	8B
1399/07/22	33,800	32,000	34,160	32,710	0.52	446	452K	15B
1399/07/21	34,000	32,310	34,000	32,540	1.09	382	704K	23B
1399/07/19	32,490	30,610	33,270	32,190	0.0	336	370K	12B
1399/07/16	33,300	30,320	33,500	32,190	0.88	405	543K	18B
1399/07/15	32,880	32,880	32,880	31,910	1.88	191	579K	19B
1399/07/14	29,210	29,210	32,270	31,320	1.89	339	896K	28B
1399/07/13	31,150	29,760	32,000	30,740	(1.85)	281	628K	19B
1399/07/12	31,230	31,230	32,900	31,320	(4.72)	600	2M	48B
1399/07/09	31,250	31,250	31,250	32,870	(0.06)	26	20K	616M
1399/07/08	31,260	31,260	31,260	32,890	(0.03)	20	13K	420M
1399/07/07	31,260	31,260	31,260	32,900	0.0	11	3K	85M
1399/07/06	31,310	31,310	31,310	32,900	(0.15)	45	42K	1B
1399/07/05	32,950	31,510	32,950	32,950	(0.63)	156	195K	6B
1399/07/02	31,960	31,920	33,400	33,160	(1.31)	248	422K	14B
1399/07/01	32,170	32,170	33,800	33,600	(0.77)	243	250K	8B
1399/06/31	32,280	32,280	32,280	33,860	(0.32)	46	95K	3B
1399/06/30	34,290	32,680	35,680	33,970	(1.22)	472	427K	14B
1399/06/29	33,150	33,140	36,500	34,390	(1.4)	517	535K	18B
1399/06/26	35,970	33,000	35,970	34,880	1.81	592	1M	42B
1399/06/25	35,410	34,440	35,410	34,260	1.57	314	526K	19B
1399/06/24	33,950	32,060	34,410	33,730	2.90	560	1M	37B
1399/06/23	32,870	31,500	32,880	32,780	4.66	743	2M	52B
1399/06/22	32,160	30,000	32,160	31,320	2.25	395	1M	38B
1399/06/19	29,450	29,450	32,530	30,630	(1.16)	365	618K	19B
1399/06/18	29,490	29,490	29,490	30,990	(0.16)	26	49K	1B
1399/06/17	31,790	29,710	31,790	31,040	(0.74)	218	289K	9B
1399/06/16	31,510	30,500	31,510	31,270	4.20	707	2M	51B
1399/06/15	29,700	29,000	31,000	30,010	(1.54)	304	577K	17B
1399/06/12	29,300	29,290	30,500	30,480	(1.14)	212	349K	10B
1399/06/11	30,820	30,760	33,000	30,830	(4.76)	389	1M	46B
1399/06/10	34,930	31,640	34,930	32,370	(2.79)	476	1M	34B
1399/06/05	32,200	32,200	33,990	33,300	2.84	442	1M	34B
1399/06/04	30,860	30,660	33,860	32,380	0.34	546	981K	32B
1399/06/03	31,200	31,120	32,600	32,270	(1.47)	213	460K	14B
1399/06/02	31,950	31,340	33,190	32,750	(0.7)	167	219K	7B
1399/06/01	34,000	31,540	34,700	32,980	(0.66)	461	500K	16B
1399/05/29	34,020	31,680	34,020	33,200	2.47	871	1M	44B
1399/05/28	33,530	32,230	33,550	32,400	1.38	225	428K	14B
1399/05/27	30,510	30,510	33,010	31,960	1.65	664	767K	25B
1399/05/26	31,510	30,100	32,740	31,440	(0.22)	587	829K	26B
1399/05/25	32,000	30,890	32,460	31,510	(3.08)	654	1M	40B
1399/05/22	34,800	31,880	34,800	32,510	(3.1)	748	1M	40B
1399/05/21	32,330	32,280	32,330	33,550	(1.24)	240	345K	11B
1399/05/20	34,030	33,450	34,150	33,970	(3.52)	736	1M	36B
1399/05/19	36,750	34,340	36,750	35,210	(1.62)	908	1M	43B
1399/05/15	36,500	34,800	36,500	35,790	(2.13)	946	2M	56B
1399/05/14	37,000	36,400	37,000	36,570	(0.52)	989	1M	54B
1399/05/13	37,700	36,510	37,700	36,760	(0.33)	658	901K	33B
1399/05/12	36,980	36,400	37,600	36,880	(0.91)	1,177	2M	65B
1399/05/11	37,260	36,510	38,500	37,220	0.35	879	1M	39B
1399/05/08	39,900	36,350	39,900	37,090	(2.88)	915	1M	52B
1399/05/07	37,010	37,010	38,770	38,190	3.41	1,062	2M	68B
1399/05/06	35,200	35,200	38,000	36,930	1.88	1,195	2M	65B
1399/05/05	36,210	35,660	37,200	36,250	(3.33)	1,059	2M	57B
1399/05/04	38,500	37,020	38,960	37,500	(3.75)	1,512	3M	97B
1399/05/01	40,170	38,420	40,170	38,960	(3.66)	478	984K	38B
1399/04/31	40,170	40,170	42,500	40,440	(4.35)	1,352	2M	80B
1399/04/30	42,400	40,110	43,800	42,280	1.25	2,181	3M	137B
1399/04/29	42,450	40,000	42,450	41,760	3.29	2,372	4M	177B
1399/04/28	40,430	40,430	40,430	40,430	4.99	601	1M	59B
1399/04/25	36,860	36,860	38,700	38,510	4.48	1,362	3M	124B
1399/04/24	38,300	36,800	38,300	36,860	(4.83)	1,126	3M	98B
1399/04/23	38,330	38,300	39,000	38,730	(3.92)	962	1M	39B
1399/04/22	39,800	38,000	40,620	40,310	4.19	1,137	1M	55B
1399/04/21	38,280	38,270	41,770	38,690	(3.95)	1,216	2M	62B
1399/04/18	41,600	39,520	43,000	40,280	(3.17)	1,832	3M	131B
1399/04/17	41,900	39,250	42,380	41,600	3.05	2,305	4M	164B
1399/04/16	40,150	39,030	40,420	40,370	4.86	1,441	5M	186B
1399/04/15	36,630	36,630	40,300	38,500	(0.08)	2,063	3M	118B
1399/04/14	38,500	38,500	39,990	38,530	(4.91)	1,134	2M	77B
1399/04/11	41,270	39,620	42,800	40,520	3.08	1,628	3M	128B
1399/04/09	39,250	39,190	40,470	39,310	(4.7)	1,695	3M	121B
1399/04/08	42,630	40,430	44,250	41,250	(3.06)	1,632	2M	99B
1399/04/07	42,630	40,950	42,630	42,550	4.80	1,249	2M	95B
1399/04/04	38,100	38,100	41,750	40,600	2.09	1,675	3M	134B
1399/04/03	41,600	37,710	41,600	39,770	0.23	3,106	4M	163B
1399/04/02	38,390	38,390	40,220	39,680	3.58	2,509	4M	172B
1399/04/01	38,990	38,060	39,970	38,310	(4.37)	2,927	5M	174B
1399/03/31	40,740	40,740	40,740	40,060	3.25	308	834K	34B
1399/03/27	39,450	39,450	39,450	38,800	3.25	252	919K	36B
1399/03/26	38,600	38,600	38,600	37,580	2.20	202	625K	24B
1399/03/25	37,850	37,850	37,850	36,770	2.00	280	566K	21B
1399/03/24	37,130	37,130	37,130	36,050	1.95	252	552K	21B
1399/03/21	36,835	36,835	36,835	35,362	0.80	321	249K	9B
1399/03/20	36,142	36,142	36,142	35,081	1.92	301	595K	21B
1399/03/19	35,068	35,068	35,078	34,421	3.03	408	942K	33B
1399/03/18	34,290	34,290	34,290	33,408	2.30	392	713K	24B
1399/03/17	33,831	33,831	33,831	32,658	1.36	303	422K	14B
1399/03/13	31,744	31,222	32,383	32,220	4.47	1,377	3M	91B
1399/03/12	30,999	29,680	32,500	30,841	(1.16)	1,128	1M	41B
1399/03/11	33,000	30,055	33,000	31,202	(1.37)	1,121	1M	46B
1399/03/10	31,779	31,131	31,981	31,636	3.86	1,244	2M	50B
1399/03/07	30,270	30,210	31,770	30,459	(4.22)	1,728	3M	96B
1399/03/06	31,000	30,810	32,041	31,800	(1.88)	666	748K	23B
1399/03/03	33,500	32,041	33,500	32,431	(3.84)	930	1M	39B
1399/02/31	36,300	33,149	36,300	33,727	(3.34)	1,788	2M	64B
1399/02/30	36,500	34,000	36,500	34,893	(0.01)	1,373	1M	52B
1399/02/29	35,050	33,694	35,150	34,897	4.24	1,171	1M	45B
1399/02/28	33,084	33,084	35,000	33,477	(3.87)	1,436	2M	71B
1399/02/27	35,879	34,086	36,500	34,825	(2.94)	906	1M	36B
1399/02/24	34,992	34,992	38,674	35,879	(2.59)	2,266	3M	116B
1399/02/23	39,000	35,580	39,000	36,833	(1.65)	931	1M	39B
1399/02/22	37,486	36,000	37,486	37,452	4.90	1,822	3M	98B
1399/02/21	36,513	36,513	36,513	35,701	2.66	634	784K	29B
1399/02/20	35,654	35,654	35,654	34,775	2.41	361	710K	25B
1399/02/17	34,000	32,805	34,158	33,957	4.38	1,210	2M	59B
1399/02/16	32,575	31,500	32,575	32,532	4.86	1,739	3M	109B
1399/02/15	31,024	31,024	31,024	31,024	5.00	143	182K	6B
1399/02/08	33,333	31,973	33,998	32,547	(3.24)	3,499	4M	134B
1399/02/07	35,881	32,465	35,881	33,638	(1.57)	4,218	5M	184B
1399/02/06	34,173	34,173	34,173	34,173	5.00	1,272	3M	110B
1399/02/03	32,700	32,000	32,767	32,546	4.29	1,815	2M	78B
1399/02/02	31,999	30,829	31,999	31,207	(3.03)	3,136	3M	102B
1399/02/01	32,000	31,501	33,370	32,182	(1.7)	2,552	3M	104B
1399/01/31	34,399	32,336	34,399	32,739	(3.81)	4,640	5M	153B
1399/01/30	34,700	33,501	34,707	34,037	2.96	4,826	5M	170B
1399/01/27	33,075	32,000	33,081	33,057	4.92	2,030	4M	147B
1399/01/26	30,800	29,679	32,471	31,506	1.88	2,878	3M	91B
1399/01/25	30,030	30,030	32,100	30,925	(1.68)	2,748	3M	97B
1399/01/24	32,309	29,700	32,313	31,452	2.20	2,942	4M	129B
1399/01/23	31,349	28,600	31,353	30,775	3.06	1,872	3M	77B
1399/01/20	29,968	27,114	29,968	29,860	4.62	1,874	4M	108B
1399/01/19	28,560	28,180	28,565	28,541	4.91	1,250	3M	75B
1399/01/18	26,980	25,505	28,147	27,205	1.34	2,874	5M	126B
1399/01/17	27,468	25,707	27,468	26,844	2.61	2,225	3M	75B
1399/01/16	25,500	25,500	26,362	26,160	4.19	1,291	2M	53B
1399/01/11	26,000	24,947	26,000	25,107	(4.39)	2,223	3M	76B
1399/01/10	26,565	25,556	26,565	26,260	3.79	1,928	3M	68B
1399/01/09	25,300	25,299	25,300	25,300	5.00	1,492	4M	91B
1399/01/06	23,111	23,111	24,127	24,096	4.86	1,587	2M	52B
1399/01/05	23,517	22,505	23,520	22,979	(1.05)	1,401	2M	35B
1398/12/28	23,900	22,500	24,000	23,223	0.10	1,362	1M	30B
1398/12/27	24,000	22,648	24,000	23,199	(2.69)	1,552	1M	31B
1398/12/26	23,227	23,201	25,490	23,840	(2.38)	2,201	2M	49B
1398/12/25	23,516	23,516	23,516	24,422	(1.34)	571	532K	13B
1398/12/24	23,895	23,895	24,999	24,753	(1.59)	776	679K	16B
1398/12/21	24,030	24,030	26,000	25,152	0.0	1,497	1M	34B
1398/12/20	24,749	24,749	26,671	25,151	(3.45)	1,524	1M	37B
1398/12/19	25,026	25,026	25,026	26,051	(1.11)	549	403K	10B
1398/12/17	26,166	26,164	27,200	26,343	(4.35)	1,795	2M	43B
1398/12/14	29,370	26,800	29,370	27,541	(1.79)	3,016	3M	74B
1398/12/13	28,135	27,799	28,135	28,043	4.65	1,963	3M	91B
1398/12/12	26,600	26,550	26,901	26,796	4.59	2,595	5M	124B
1398/12/11	25,300	25,000	26,098	25,620	2.94	2,707	4M	107B
1398/12/10	24,116	24,116	26,245	24,888	(1.95)	1,731	2M	40B
1398/12/07	26,000	24,900	26,000	25,382	0.53	2,351	3M	65B
1398/12/06	25,200	24,200	25,750	25,248	2.91	2,863	5M	122B
1398/12/05	25,498	24,100	25,498	24,533	(2.39)	2,145	2M	53B
1398/12/04	25,299	24,750	25,590	25,133	2.72	1,837	2M	54B
1398/12/03	22,594	22,594	24,972	24,467	2.88	1,908	3M	67B
1398/11/30	23,380	23,380	24,200	23,783	1.69	1,721	2M	47B
1398/11/29	24,150	23,260	24,399	23,388	(4.48)	1,947	3M	65B
1398/11/28	26,589	24,100	26,589	24,484	(3.48)	2,126	3M	76B
1398/11/27	25,300	24,910	25,564	25,368	3.50	2,171	3M	72B
1398/11/26	24,900	24,100	24,900	24,510	3.20	1,203	2M	37B
1398/11/23	24,290	23,300	24,290	23,750	1.59	1,357	2M	46B
1398/11/21	24,419	23,259	24,419	23,379	(4.51)	932	2M	35B
1398/11/20	25,440	24,069	25,440	24,483	(3.36)	950	1M	25B
1398/11/19	25,799	24,811	25,799	25,335	2.29	776	1M	28B
1398/11/16	24,105	23,692	25,472	24,768	0.12	879	1M	31B
1398/11/15	25,950	24,319	25,950	24,739	(3.36)	1,057	2M	39B
1398/11/14	26,400	24,900	26,780	25,598	(0.23)	1,441	2M	50B
1398/11/13	24,989	24,001	26,299	25,658	1.62	1,013	1M	38B
1398/11/12	26,299	25,031	26,299	25,250	(4.17)	1,022	2M	46B
1398/11/08	27,935	26,169	27,935	26,348	(4.35)	907	1M	37B
1398/11/07	27,000	26,990	28,230	27,546	(1.4)	613	1M	28B
1398/11/06	28,932	27,819	29,100	27,938	(4.59)	861	1M	38B
1398/11/05	30,035	28,001	30,035	29,283	2.35	903	2M	45B
1398/11/02	28,647	27,301	28,647	28,611	4.87	626	2M	63B
1398/11/01	27,000	26,400	27,576	27,283	3.88	436	867K	24B
1398/10/30	25,500	25,373	26,641	26,263	3.51	490	1M	31B
1398/10/29	25,997	24,050	26,034	25,373	1.33	539	954K	24B
1398/10/28	25,053	24,101	25,053	25,041	4.95	370	1M	26B
1398/10/25	23,106	22,100	23,993	23,860	4.42	426	2M	39B
1398/10/24	23,090	22,304	23,288	22,851	2.96	361	1M	26B
1398/10/23	22,200	21,210	22,240	22,194	4.78	283	1M	23B
1398/10/22	21,192	20,501	21,193	21,181	4.94	294	2M	37B
1398/10/21	20,184	20,000	20,184	20,184	2.00	331	2M	40B
1398/10/18	19,493	19,493	19,493	19,789	(0.51)	22	51K	993M
1398/10/17	19,760	19,714	20,750	19,890	(4.15)	144	446K	9B
1398/10/15	20,670	20,670	21,700	20,751	(4.62)	277	872K	18B
1398/10/14	21,757	21,757	21,757	21,757	(5.0)	53	319K	7B
1398/10/11	22,380	21,540	23,082	22,902	4.18	900	4M	85B
1398/10/10	23,000	21,853	23,000	21,983	(4.43)	864	2M	36B
1398/10/09	23,999	22,501	24,200	23,003	(0.96)	1,017	2M	55B
1398/10/08	23,569	22,180	24,373	23,225	(0.52)	563	2M	45B
1398/10/07	23,490	22,501	23,569	23,347	4.01	567	2M	37B
1398/10/04	22,600	22,017	22,910	22,447	2.85	414	1M	28B
1398/10/03	21,998	21,278	22,300	21,826	2.58	616	2M	44B
1398/10/02	21,539	19,600	21,544	21,277	3.69	691	3M	70B
1398/10/01	20,519	20,519	20,519	20,519	5.00	207	1M	21B
1398/09/30	19,300	18,300	20,082	19,542	2.18	644	2M	46B
1398/09/27	19,594	18,700	20,000	19,126	(2.15)	567	1M	26B
1398/09/26	19,650	19,100	19,734	19,547	4.00	772	3M	51B
1398/09/25	18,798	18,300	18,798	18,795	4.98	344	2M	40B
1398/09/24	17,903	17,903	17,903	17,903	5.00	171	613K	11B
1398/09/23	16,663	16,663	18,000	17,051	(2.68)	1,051	4M	72B
1398/09/20	17,203	17,203	17,999	17,521	(3.01)	406	782K	14B
1398/09/19	18,800	17,547	18,910	18,065	(2.19)	662	2M	37B
1398/09/18	18,478	17,855	19,020	18,470	1.83	463	1M	21B
1398/09/17	18,001	17,500	18,550	18,138	1.42	550	1M	26B
1398/09/16	18,650	17,704	18,989	17,884	(4.03)	1,154	2M	44B
1398/09/13	18,210	18,100	18,738	18,635	4.42	524	2M	35B
1398/09/12	17,600	17,201	17,894	17,846	4.72	673	2M	30B
1398/09/11	16,900	15,703	17,211	17,042	3.97	726	2M	39B
1398/09/10	16,428	16,000	16,452	16,392	4.61	607	3M	41B
1398/09/09	15,250	15,000	15,935	15,669	3.24	439	2M	31B
1398/09/06	16,200	14,847	16,200	15,177	(2.88)	423	1M	21B
1398/09/05	15,437	15,220	16,497	15,627	(2.34)	535	1M	19B
1398/09/04	16,003	15,816	16,003	16,002	4.99	524	2M	39B
1398/09/03	15,300	14,880	15,633	15,241	2.36	668	3M	50B
1398/09/02	14,820	14,320	15,321	14,889	1.71	548	2M	28B
1398/08/29	14,333	14,333	15,010	14,638	(2.87)	1,137	4M	64B
1398/08/28	15,815	15,010	15,815	15,071	(4.61)	294	1M	16B
1398/08/27	15,818	15,200	15,818	15,799	4.87	1,221	7M	106B
1398/08/26	15,080	14,362	15,080	15,065	4.89	795	6M	96B
1398/08/25	14,362	14,362	14,362	14,362	4.99	48	306K	4B
1398/08/22	13,679	13,679	13,679	13,679	5.00	35	202K	3B
1398/08/21	13,076	13,001	13,076	13,028	4.61	238	3M	43B
1398/08/20	12,397	12,000	12,467	12,454	4.88	105	460K	6B
1398/08/19	12,150	11,500	12,295	11,874	0.48	231	626K	7B
1398/08/18	12,257	11,555	12,260	11,817	(1.93)	126	380K	4B
1398/08/14	12,270	11,617	12,400	12,050	(1.46)	161	281K	3B
1398/08/13	12,105	12,000	12,300	12,228	(0.71)	69	75K	907M
1398/08/12	12,700	12,104	12,700	12,316	(2.7)	171	203K	2B
1398/08/11	13,237	12,542	13,237	12,658	0.27	96	113K	1B
1398/08/08	12,100	12,100	12,702	12,624	4.35	209	408K	5B
1398/08/06	11,889	11,889	12,527	12,098	0.39	93	204K	2B
1398/08/04	11,601	11,600	12,343	12,051	(1.3)	149	126K	2B
1398/08/01	12,550	11,801	12,550	12,210	(1.15)	57	67K	805M
1398/07/30	12,100	12,100	12,550	12,352	3.34	87	155K	2B
1398/07/29	11,900	11,868	12,600	11,953	(4.31)	164	574K	7B
1398/07/28	12,798	12,455	12,798	12,492	(4.71)	109	268K	3B
1398/07/24	12,679	12,679	13,890	13,110	(1.76)	100	237K	3B
1398/07/23	14,240	13,310	14,240	13,345	(4.75)	128	366K	5B
1398/07/22	14,000	13,800	14,600	14,010	0.31	111	137K	2B
1398/07/21	13,800	13,700	14,180	13,967	2.80	128	218K	3B
1398/07/20	13,402	13,402	14,100	13,587	0.58	105	162K	2B
1398/07/17	13,403	13,402	13,899	13,508	(4.25)	177	492K	7B
1398/07/16	14,300	14,032	15,350	14,107	(4.49)	120	321K	5B
1398/07/15	14,800	14,103	15,465	14,770	(0.36)	163	308K	5B
1398/07/14	14,950	14,371	15,578	14,824	(1.94)	134	225K	3B
1398/07/13	14,120	14,120	15,189	15,117	4.50	344	777K	12B
1398/07/10	13,628	13,628	14,890	14,466	1.01	407	539K	8B
1398/07/09	15,000	14,253	15,000	14,321	(4.55)	506	970K	14B
1398/07/08	15,600	14,927	15,600	15,003	(4.51)	580	1M	19B
1398/07/07	15,500	15,262	16,249	15,712	(2.2)	396	1M	22B
1398/07/06	15,709	15,709	16,650	16,065	(2.1)	512	2M	26B
1398/07/03	16,598	16,000	16,990	16,409	0.56	304	903K	15B
1398/07/02	16,750	15,805	16,800	16,317	0.60	363	3M	47B
1398/07/01	16,000	15,300	16,433	16,220	3.64	305	1M	19B
1398/06/31	15,900	15,260	15,959	15,651	2.95	283	905K	14B
1398/06/30	14,550	14,550	15,570	15,202	2.52	404	2M	33B
1398/06/27	15,800	14,631	15,800	14,829	(3.71)	332	1M	18B
1398/06/26	16,449	15,086	16,449	15,401	(3.01)	445	1M	22B
1398/06/25	15,598	15,200	16,377	15,879	6.89	558	2M	31B
1398/06/20	14,510	14,510	14,893	14,856	4.74	56	198K	3B
1398/06/17	14,290	13,870	14,290	14,184	4.22	411	2M	26B
1398/06/16	13,000	13,000	13,833	13,610	3.30	584	4M	52B
1398/06/13	13,200	13,000	13,390	13,175	2.99	568	2M	21B
1398/06/12	12,200	12,200	12,823	12,793	4.75	336	3M	35B
1398/06/11	12,033	12,000	12,601	12,213	0.29	540	5M	64B
1398/06/10	12,699	12,080	12,699	12,178	(3.36)	535	2M	25B
1398/06/09	12,600	12,000	12,793	12,601	3.42	1,180	5M	62B
1398/06/06	12,219	11,638	12,219	12,184	4.69	715	7M	83B
1398/06/05	11,638	11,638	11,638	11,638	5.00	336	5M	53B
1398/06/04	11,084	11,084	11,084	11,084	4.99	438	6M	69B
1398/06/03	10,200	10,001	10,570	10,557	4.87	397	3M	30B
1398/06/02	9,803	9,803	10,077	10,067	4.89	169	1M	12B
1398/05/30	9,700	9,400	9,800	9,598	1.99	176	570K	5B
1398/05/28	9,631	9,250	9,820	9,411	(1.93)	191	293K	3B
1398/05/27	10,090	9,450	10,094	9,596	(2.87)	185	450K	4B
1398/05/26	9,738	9,450	9,997	9,880	0.94	130	300K	3B
1398/05/23	9,991	9,709	10,002	9,788	(2.76)	149	236K	2B
1398/05/22	9,973	9,800	10,117	10,066	4.46	233	514K	5B
1398/05/20	9,502	9,399	9,849	9,636	1.41	171	299K	3B
1398/05/19	9,543	9,400	9,630	9,502	0.49	91	147K	1B
1398/05/16	9,215	9,000	9,600	9,456	3.00	160	468K	4B
1398/05/15	9,251	9,112	9,252	9,181	(1.94)	101	199K	2B
1398/05/14	9,419	9,103	9,427	9,363	0.56	66	154K	1B
1398/05/13	9,470	9,131	9,470	9,311	(0.74)	105	203K	2B
1398/05/12	9,460	9,200	9,539	9,380	(0.21)	85	91K	851M
1398/05/09	9,486	9,121	9,486	9,400	2.46	102	204K	2B
1398/05/08	9,383	8,901	9,383	9,174	1.55	134	419K	4B
1398/05/07	9,178	8,880	9,433	9,034	(1.31)	87	159K	1B
1398/05/06	9,250	9,000	9,321	9,154	(0.34)	53	78K	710M
1398/05/05	9,000	9,000	9,300	9,185	3.23	124	217K	2B
1398/05/02	8,998	8,860	9,099	8,898	0.90	95	101K	905M
1398/05/01	9,000	8,655	9,050	8,819	(0.88)	91	183K	2B
1398/04/31	9,502	8,748	9,549	8,897	(3.38)	273	745K	7B
1398/04/30	9,340	9,160	9,341	9,208	2.15	69	135K	1B
1398/04/29	9,368	8,800	9,368	9,014	(0.78)	93	80K	711M
1398/04/26	8,516	8,516	9,405	9,085	1.41	105	152K	1B
1398/04/25	9,520	8,931	9,520	8,959	(4.7)	135	370K	3B
1398/04/24	9,679	9,351	9,679	9,401	0.04	81	123K	1B
1398/04/23	9,699	9,304	9,699	9,397	0.76	128	128K	1B
1398/04/22	9,699	9,282	9,700	9,326	(2.13)	160	279K	3B
1398/04/19	9,700	9,355	9,700	9,529	0.41	126	331K	3B
1398/04/18	10,100	9,400	10,100	9,490	(3.47)	207	370K	4B
1398/04/17	10,388	9,501	10,388	9,831	(1.7)	230	565K	6B
1398/04/15	10,330	9,850	10,330	10,001	(0.4)	38	63K	620M
1398/04/12	10,390	9,913	10,390	10,041	(0.61)	141	1M	12B
1398/04/11	10,283	9,706	10,439	10,103	1.22	183	652K	7B
1398/04/10	10,329	9,891	10,329	9,981	(4.13)	246	843K	8B
1398/04/09	10,421	9,429	10,421	10,411	4.90	230	2M	16B
1398/04/05	9,749	9,600	9,959	9,925	4.64	305	2M	16B
1398/04/04	9,730	9,221	9,750	9,485	(1.71)	129	599K	6B
1398/04/03	9,427	9,427	9,849	9,650	2.37	124	585K	6B
1398/04/02	9,205	9,205	9,690	9,427	1.95	117	408K	4B
1398/04/01	9,210	9,207	9,688	9,247	(4.58)	174	669K	6B
1398/03/29	9,999	9,491	9,999	9,691	(2.99)	143	408K	4B
1398/03/28	10,399	9,763	10,400	9,990	(2.78)	184	703K	7B
1398/03/27	10,390	10,011	10,540	10,276	(2.48)	228	673K	7B
1398/03/26	10,547	10,000	10,547	10,537	4.90	471	5M	50B
1398/03/25	9,720	9,445	10,325	10,045	2.15	371	2M	24B
1398/03/22	9,999	9,600	10,199	9,834	(1.36)	353	879K	9B
1398/03/21	9,700	9,600	10,052	9,970	4.14	477	2M	17B
1398/03/20	9,611	9,355	9,611	9,574	4.59	402	2M	22B
1398/03/19	8,993	8,710	9,233	9,154	4.09	387	2M	20B
1398/03/18	8,989	8,630	8,989	8,794	(0.37)	173	417K	4B
1398/03/13	8,999	8,700	9,184	8,827	(0.84)	168	419K	4B
1398/03/12	9,000	8,730	9,114	8,902	1.69	165	300K	3B
1398/03/11	8,635	8,635	9,040	8,754	(2.92)	124	280K	2B
1398/03/08	9,510	8,816	9,550	9,017	(2.82)	349	2M	17B
1398/03/07	9,328	9,020	9,329	9,279	4.43	280	2M	16B
1398/03/05	8,694	8,693	8,905	8,885	4.76	363	2M	19B
1398/03/04	8,455	8,335	8,680	8,481	2.43	184	771K	7B
1398/03/01	8,001	8,001	8,364	8,280	3.94	270	1M	12B
1398/02/31	7,955	7,750	8,234	7,966	(1.08)	274	698K	6B
1398/02/30	8,050	8,050	8,100	8,053	(4.96)	91	510K	4B
1398/02/18	8,706	8,706	9,583	9,383	2.80	229	639K	6B
1398/02/17	9,150	9,098	9,300	9,127	(4.69)	116	323K	3B
1398/02/16	9,800	9,540	9,950	9,576	(4.64)	181	548K	5B
1398/02/15	10,380	9,620	10,380	10,042	(0.3)	253	641K	6B
1398/02/14	10,150	9,821	10,167	10,072	4.02	399	1M	12B
1398/02/11	9,171	9,171	9,698	9,683	4.83	402	3M	28B
1398/02/10	9,875	9,124	9,875	9,237	(3.82)	355	1M	13B
1398/02/09	9,600	9,412	9,978	9,604	(3.06)	471	2M	18B
1398/02/08	10,274	9,700	10,274	9,907	(0.95)	382	2M	15B
1398/02/07	10,181	9,780	10,690	10,002	3.15	427	3M	31B
1398/02/02	9,697	9,697	9,697	9,697	4.99	32	303K	3B
1398/01/31	9,236	9,236	9,236	9,236	4.99	46	597K	6B
1398/01/28	8,155	8,144	9,000	8,797	2.62	345	4M	39B
1398/01/27	8,516	8,250	8,765	8,572	2.67	357	2M	17B
1398/01/26	8,266	8,111	8,352	8,349	4.95	315	3M	22B
1398/01/25	7,850	7,711	7,982	7,955	4.64	544	5M	36B
1398/01/24	7,602	7,602	7,602	7,602	5.00	182	3M	20B
1398/01/21	7,240	7,240	7,240	7,240	4.99	13	200K	1B
1398/01/20	6,896	6,896	6,896	6,896	4.99	9	200K	1B
1398/01/19	6,568	6,568	6,568	6,568	4.99	12	200K	1B
1398/01/18	6,549	6,549	6,549	6,256	0.29	4	12K	77M
1398/01/17	6,543	6,543	6,543	6,238	0.10	4	4K	26M
1398/01/11	6,232	6,232	6,232	6,232	4.99	6	6K	40M
1397/12/19	7,960	7,851	8,187	8,051	3.19	105	380K	3B
1397/12/18	7,600	7,600	7,881	7,802	3.94	125	776K	6B
1397/12/15	7,638	7,459	7,638	7,506	(0.57)	37	247K	2B
1397/12/14	7,630	7,406	7,630	7,549	(0.57)	43	181K	1B
1397/12/13	7,695	7,545	7,695	7,592	(0.12)	22	88K	670M
1397/12/12	7,600	7,501	7,640	7,601	(0.07)	45	358K	3B
1397/12/11	7,602	7,500	7,790	7,606	(1.26)	55	177K	1B
1397/12/08	7,620	7,600	7,890	7,703	(0.34)	40	43K	330M
1397/12/07	7,581	7,575	7,898	7,729	1.82	51	182K	1B
1397/12/06	7,850	7,560	7,900	7,591	0.20	24	39K	298M
1397/12/05	7,582	7,450	7,690	7,576	0.34	65	213K	2B
1397/12/04	7,900	7,405	7,900	7,550	(0.74)	100	580K	4B
1397/12/01	8,000	7,587	8,000	7,606	(4.76)	171	445K	3B
1397/11/30	8,077	7,601	8,158	7,986	2.77	160	543K	4B
1397/11/29	7,252	7,252	7,896	7,771	3.34	124	1M	8B
1397/11/28	7,651	7,355	7,750	7,520	(2.26)	56	223K	2B
1397/11/27	7,750	7,400	7,900	7,694	(0.8)	85	168K	1B
1397/11/24	8,280	7,555	8,280	7,756	(2.44)	191	488K	4B
1397/11/23	7,880	7,860	7,978	7,950	4.62	173	1M	9B
1397/11/21	7,650	7,455	7,678	7,599	3.91	108	295K	2B
1397/11/17	7,330	7,137	7,455	7,313	3.00	188	1M	8B
1397/11/16	6,950	6,800	7,300	7,100	5.09	212	2M	13B
1397/11/15	6,750	6,650	6,840	6,756	1.00	67	328K	2B
1397/11/14	6,812	6,575	6,900	6,689	(3.34)	87	429K	3B
1397/11/13	7,100	6,795	7,100	6,920	1.84	157	1M	7B
1397/11/10	6,540	6,540	6,827	6,795	4.51	315	3M	17B
1397/11/09	6,549	6,294	6,553	6,502	0.71	97	721K	5B
1397/11/08	6,321	6,321	6,600	6,456	(2.62)	181	653K	4B
1397/11/07	6,559	6,480	6,690	6,630	2.38	97	276K	2B
1397/11/06	6,559	6,400	6,559	6,476	1.73	96	274K	2B
1397/11/03	6,490	6,271	6,550	6,366	0.89	108	266K	2B
1397/11/02	6,360	6,114	6,360	6,310	1.63	126	353K	2B
1397/11/01	6,299	5,980	6,372	6,209	(1.24)	118	299K	2B
1397/10/30	6,291	6,180	6,291	6,287	4.92	326	4M	23B
1397/10/29	5,820	5,700	6,037	5,992	4.21	121	800K	5B
1397/10/26	5,799	5,730	5,844	5,750	0.77	46	118K	680M
1397/10/25	5,860	5,556	5,860	5,706	(1.71)	63	210K	1B
1397/10/24	5,799	5,760	5,820	5,805	0.0	10	40K	233M
1397/10/23	5,850	5,668	5,850	5,805	(2.17)	49	103K	595M
1397/10/22	5,960	5,700	6,015	5,934	3.20	162	713K	4B
1397/10/19	5,655	5,655	5,826	5,750	3.47	69	124K	719M
1397/10/18	5,477	5,477	5,608	5,557	4.04	113	768K	4B
1397/10/17	5,201	5,201	5,449	5,341	1.52	62	243K	1B
1397/10/16	5,250	5,141	5,340	5,261	0.65	36	187K	984M
1397/10/15	5,520	5,171	5,520	5,227	(1.21)	57	170K	887M
1397/10/12	5,422	5,211	5,545	5,291	(0.49)	86	243K	1B
1397/10/11	5,100	5,100	5,347	5,317	4.40	152	893K	5B
1397/10/10	5,467	5,011	5,467	5,093	(3.43)	252	1M	5B
1397/10/09	5,600	5,200	5,630	5,274	(1.99)	65	179K	946M
1397/10/08	5,351	5,330	5,629	5,381	0.07	23	27K	144M
1397/10/05	5,600	5,255	5,600	5,377	(0.35)	53	45K	241M
1397/10/04	5,640	5,300	5,640	5,396	(0.11)	19	30K	162M
1397/10/03	5,699	5,264	5,718	5,402	(2.51)	61	122K	655M
1397/10/02	5,520	5,490	5,663	5,541	0.18	40	38K	211M
1397/10/01	5,594	5,282	5,594	5,531	(0.18)	14	26K	142M
1397/09/28	5,665	5,305	5,665	5,541	(0.2)	18	33K	183M
1397/09/27	5,716	5,431	5,920	5,552	(2.87)	76	221K	1B
1397/09/26	5,900	5,714	6,000	5,716	(4.96)	42	263K	2B
1397/09/25	6,100	5,909	6,100	6,014	0.35	36	79K	478M
1397/09/24	6,149	5,881	6,149	5,993	(0.78)	37	62K	367M
1397/09/21	6,010	5,901	6,148	6,040	(0.02)	62	74K	449M
1397/09/20	6,003	6,000	6,050	6,041	(0.13)	13	43K	260M
1397/09/19	5,990	5,990	6,194	6,049	(0.12)	25	29K	172M
1397/09/18	6,147	5,910	6,147	6,056	2.82	40	179K	1B
1397/09/17	6,240	5,774	6,240	5,890	(3.08)	123	327K	2B
1397/09/14	6,235	6,002	6,235	6,077	1.08	48	88K	536M
1397/09/13	6,200	5,990	6,249	6,012	(3.33)	79	396K	2B
1397/09/12	6,420	6,090	6,400	6,219	0.88	49	103K	643M
1397/09/11	6,385	6,030	6,329	6,165	0.69	54	123K	759M
1397/09/10	6,465	6,086	6,465	6,123	(4.42)	42	143K	875M
1397/09/07	6,378	6,250	6,490	6,406	2.43	41	177K	1B
1397/09/06	6,470	6,140	6,470	6,254	1.25	78	325K	2B
1397/09/05	6,000	5,852	6,380	6,177	1.00	76	298K	2B
1397/09/03	6,108	6,081	6,190	6,116	0.13	42	49K	303M
1397/08/30	5,900	5,900	6,170	6,108	3.93	72	331K	2B
1397/08/29	5,900	5,708	5,999	5,877	0.09	44	54K	317M
1397/08/28	5,820	5,653	6,089	5,872	(1.31)	88	128K	749M
1397/08/27	5,900	5,806	6,090	5,950	(0.52)	38	154K	916M
1397/08/26	6,154	5,941	6,190	5,981	(4.35)	104	487K	3B
1397/08/23	6,147	6,145	6,340	6,253	(2.99)	70	174K	1B
1397/08/22	6,560	6,232	6,560	6,446	1.15	70	366K	2B
1397/08/21	6,150	6,002	6,414	6,373	4.32	153	608K	4B
1397/08/20	6,294	5,903	6,294	6,109	1.09	121	237K	1B
1397/08/19	6,150	5,950	6,280	6,043	(0.02)	116	354K	2B
1397/08/15	5,783	5,783	6,189	6,044	0.15	140	815K	5B
1397/08/14	5,998	5,899	6,080	6,035	4.21	85	399K	2B
1397/08/13	5,850	5,714	6,097	5,791	(3.71)	66	861K	5B
1397/08/12	5,879	5,794	6,100	6,014	2.30	32	169K	1B
1397/08/09	6,200	5,802	6,200	5,879	(3.73)	119	509K	3B
1397/08/07	6,300	6,000	6,300	6,107	0.18	119	247K	2B
1397/08/06	6,190	6,057	6,290	6,096	(4.38)	316	2M	11B
1397/08/05	6,378	6,266	6,378	6,375	4.94	256	2M	14B
1397/08/02	6,076	6,049	6,076	6,075	4.98	463	5M	33B
1397/08/01	5,787	5,787	5,787	5,787	4.99	189	4M	26B
1397/07/30	5,463	5,201	5,589	5,512	3.53	48	249K	1B
1397/07/29	5,587	5,180	5,587	5,324	(0.24)	34	240K	1B
1397/07/28	5,329	5,329	5,337	5,337	5.00	262	6M	30B
1397/07/25	5,085	4,830	5,096	5,083	(0.02)	9	3K	16M
1397/07/24	5,084	4,990	5,084	5,084	5.00	83	2M	12B
1397/07/23	4,600	4,600	4,842	4,842	4.99	64	574K	3B
1397/07/21	4,830	4,451	4,836	4,612	0.11	5	22K	104M
1397/07/18	4,999	4,604	4,999	4,607	(4.93)	31	142K	654M
1397/07/17	5,083	4,750	5,083	4,846	0.06	14	24K	118M
1397/07/16	4,673	4,673	4,673	4,843	(1.53)	27	43K	200M
1397/07/15	4,815	4,815	4,816	4,918	(2.96)	22	83K	400M
1397/07/14	5,063	5,063	5,329	5,068	(4.9)	66	344K	2B
1397/07/11	5,329	5,329	5,329	5,329	(4.99)	52	533K	3B
1397/07/10	5,455	5,451	5,798	5,609	(2.23)	84	857K	5B
1397/07/09	6,090	5,520	6,090	5,737	(1.26)	58	189K	1B
1397/07/08	5,810	5,809	5,810	5,810	4.99	68	748K	4B
1397/07/07	5,534	5,525	5,534	5,534	4.99	158	2M	11B
1397/07/04	4,902	4,902	5,315	5,271	4.13	79	468K	2B
1397/07/03	4,664	4,664	5,120	5,062	3.69	58	336K	2B
1397/07/02	4,890	4,647	4,947	4,882	(0.16)	18	33K	160M
1397/07/01	4,748	4,748	4,907	4,890	4.62	80	318K	2B
1397/06/31	4,601	4,568	4,853	4,674	(1.0)	78	269K	1B
1397/06/27	4,896	4,565	4,896	4,721	(1.73)	74	389K	2B
1397/06/26	4,725	4,716	4,980	4,804	(0.46)	20	36K	170M
1397/06/25	4,725	4,725	4,750	4,826	(2.96)	30	85K	400M
1397/06/24	5,280	4,819	5,280	4,973	(1.95)	44	279K	1B
1397/06/21	4,900	4,750	5,080	5,072	4.82	60	689K	3B
1397/06/20	4,990	4,738	4,990	4,839	(2.97)	44	147K	711M
1397/06/19	5,023	4,700	5,024	4,987	4.22	138	2M	9B
1397/06/18	4,621	4,621	4,852	4,785	8.73	100	708K	3B
1397/06/14	4,461	4,400	4,461	4,401	3.58	22	860K	4B
1397/06/13	4,200	4,200	4,251	4,249	4.94	225	4M	16B
1397/06/12	4,049	4,049	4,049	4,049	4.98	108	911K	4B
1397/06/11	3,748	3,561	3,935	3,857	8.04	67	994K	4B
1397/06/10	3,570	3,570	3,570	3,570	5.00	5	147K	525M
1397/06/07	3,400	3,400	3,400	3,400	4.97	14	172K	584M
1397/06/06	3,239	3,239	3,239	3,239	4.99	6	171K	555M
1397/06/05	3,085	3,085	3,085	3,085	4.97	13	172K	532M
1397/06/04	3,076	3,076	3,076	2,939	0.31	1	10K	31M
1397/06/03	3,061	3,061	3,061	2,930	0.48	4	17K	52M
1397/05/30	3,058	3,058	3,058	2,916	0.10	4	4K	12M
1397/05/29	3,056	3,056	3,056	2,913	0.07	1	2K	5M
1397/05/22	3,056	3,056	3,056	2,911	0.0	1	400	1M
1397/05/21	3,054	3,054	3,054	2,911	0.07	1	2K	6M
1397/05/15	3,053	3,053	3,053	2,909	0.03	1	1K	4M
1397/05/14	3,046	3,046	3,046	2,908	0.24	3	8K	25M
1397/05/10	3,031	3,031	3,031	2,901	0.48	6	17K	50M
1397/05/08	3,027	3,027	3,027	2,887	0.14	3	4K	13M
1397/05/06	3,025	3,025	3,025	2,883	0.07	1	2K	6M
1397/05/03	3,024	3,024	3,024	2,881	0.03	1	1K	3M
1397/05/01	3,021	3,021	3,021	2,880	0.07	1	2K	6M
1397/04/31	3,011	3,011	3,011	2,878	0.35	3	12K	36M
1397/04/30	2,987	2,987	2,987	2,868	0.81	3	28K	84M
1397/04/27	2,964	2,964	2,964	2,845	0.78	3	28K	84M
1397/04/26	2,947	2,947	2,947	2,823	0.57	3	20K	59M
1397/04/25	2,930	2,930	2,930	2,807	0.57	4	20K	60M
1397/04/24	2,914	2,914	2,914	2,791	0.54	2	20K	58M
1397/04/23	2,850	2,850	2,850	2,776	0.14	1	10K	28M
1397/04/20	2,756	2,756	2,894	2,772	0.54	3	21K	61M
1397/04/19	2,890	2,890	2,890	2,757	0.15	3	5K	16M
1397/04/17	2,890	2,890	2,890	2,753	0.0	1	132	381K
1397/04/13	2,890	2,890	2,890	2,753	0.0	1	180	520K
1397/04/11	2,883	2,883	2,883	2,753	0.25	3	10K	28M
1397/04/10	2,883	2,883	2,883	2,746	0.0	3	433	1M
1397/04/09	2,881	2,740	2,881	2,746	0.07	3	2K	7M
1397/04/06	2,877	2,877	2,877	2,744	0.15	5	6K	17M
1397/04/04	2,874	2,874	2,874	2,740	0.07	3	2K	6M
1397/04/03	2,874	2,874	2,874	2,738	0.0	1	396	1M
1397/04/02	2,865	2,865	2,865	2,738	0.33	4	13K	37M
1397/03/30	2,855	2,855	2,857	2,729	0.29	4	11K	31M
1397/03/29	2,811	2,763	2,826	2,721	1.08	10	42K	119M
1397/03/28	2,820	2,730	2,820	2,692	0.22	8	11K	31M
1397/03/27	2,812	2,812	2,812	2,686	0.26	5	9K	27M
1397/03/23	2,800	2,800	2,800	2,679	0.0	1	400	1M
1397/03/22	2,700	2,700	2,810	2,679	0.07	3	3K	8M
1397/03/21	2,586	2,586	2,673	2,677	(0.11)	3	12K	32M
1397/03/20	2,709	2,709	2,812	2,680	0.04	3	1K	3M
1397/03/19	2,657	2,654	2,797	2,679	(0.04)	6	10K	27M
1397/03/13	2,803	2,800	2,803	2,680	0.37	5	14K	39M
1397/03/12	2,772	2,772	2,772	2,670	1.14	10	44K	121M
1397/03/07	2,800	2,563	2,810	2,640	(1.46)	13	86K	222M
1397/03/02	2,790	2,790	2,790	2,679	0.04	2	2K	6M
1397/03/01	2,826	2,615	2,826	2,678	(0.52)	9	66K	174M
1397/02/31	2,825	2,825	2,825	2,692	0.04	3	1K	3M
1397/02/30	2,817	2,817	2,817	2,691	0.30	7	10K	30M
1397/02/29	2,790	2,790	2,810	2,683	0.22	4	8K	22M
1397/02/26	2,500	2,500	2,761	2,677	1.79	12	35K	94M
1397/02/19	3,256	3,110	3,256	3,130	0.94	17	35K	114M
1397/02/18	3,100	3,100	3,172	3,101	(4.23)	11	162K	501M
1397/02/17	3,088	3,088	3,350	3,238	0.0	3	444	1M
1397/02/15	3,100	3,088	3,200	3,238	(0.31)	5	30K	98M
1397/02/11	3,339	3,339	3,340	3,248	0.09	2	5K	15M
1397/02/10	3,300	3,300	3,300	3,245	0.03	2	2K	7M
1397/02/05	3,245	3,245	3,245	3,244	0.0	10	50K	162M
1397/02/04	3,245	3,240	3,245	3,244	2.66	312	2M	7B
1397/02/02	3,000	3,000	3,250	3,160	0.89	5	56K	181M
1397/01/29	3,175	3,175	3,175	3,132	0.0	1	1K	3M
1397/01/27	3,132	3,132	3,132	3,132	0.0	1	4K	12M
1397/01/26	3,220	3,220	3,220	3,132	0.06	1	3K	10M
1397/01/21	3,112	3,112	3,112	3,130	0.0	2	408	1M
1397/01/14	3,120	3,120	3,120	3,130	(0.1)	3	38K	119M
1397/01/08	3,130	3,130	3,130	3,133	0.0	1	9K	28M
1397/01/07	3,200	3,200	3,200	3,133	0.0	1	1K	3M
1396/12/28	3,200	3,200	3,200	3,133	0.06	3	5K	16M
1396/12/19	3,050	3,010	3,133	3,131	(0.06)	5	23K	72M
1396/12/16	3,133	3,133	3,133	3,133	0.0	1	900	3M
1396/12/07	3,101	3,042	3,243	3,133	(2.15)	5	77K	235M
1396/12/06	3,204	3,180	3,204	3,202	(0.06)	8	69K	221M
1396/12/05	3,200	3,200	3,200	3,204	(0.03)	2	20K	64M
1396/12/02	3,110	3,101	3,110	3,205	(0.03)	2	2K	7M
1396/11/30	3,264	3,264	3,265	3,206	0.12	5	10K	32M
1396/11/25	3,200	3,200	3,200	3,202	0.0	1	1K	3M
1396/11/23	3,150	3,101	3,150	3,202	(0.03)	2	4K	11M
1396/11/21	3,200	3,200	3,200	3,203	0.0	1	2K	6M
1396/11/15	3,200	3,200	3,200	3,203	(0.09)	14	72K	230M
1396/11/14	3,200	3,200	3,200	3,206	0.0	2	10K	32M
1396/11/11	3,272	3,200	3,280	3,206	0.16	4	19K	62M
1396/11/10	3,200	3,200	3,200	3,201	0.0	2	15K	48M
1396/11/08	3,200	3,200	3,201	3,201	0.0	31	1M	4B
1396/11/07	3,200	3,200	3,200	3,201	0.0	1	6K	20M
1396/11/04	3,110	3,110	3,270	3,201	(0.03)	6	11K	36M
1396/11/03	3,200	3,200	3,280	3,202	0.0	4	6K	19M
1396/11/02	3,200	3,200	3,200	3,202	0.0	2	2K	7M
1396/10/30	3,200	3,200	3,200	3,202	0.0	2	26K	83M
1396/10/27	3,203	3,190	3,203	3,202	0.0	5	19K	60M
1396/10/26	3,190	3,190	3,190	3,202	0.0	1	2K	8M
1396/10/25	3,192	3,192	3,192	3,202	0.0	1	709	2M
1396/10/24	3,200	3,200	3,200	3,202	0.0	3	15K	48M
1396/10/16	3,200	3,200	3,300	3,202	0.06	4	23K	74M
1396/10/13	3,200	3,151	3,200	3,200	(0.03)	26	175K	560M
1396/10/12	3,200	3,200	3,200	3,201	(0.03)	8	71K	227M
1396/10/11	3,200	3,070	3,200	3,202	(0.06)	6	32K	102M
1396/10/10	3,200	3,199	3,200	3,204	(0.06)	6	42K	135M
1396/10/09	3,210	3,210	3,210	3,206	0.0	1	3K	10M
1396/10/05	3,210	3,210	3,210	3,206	0.03	3	46K	148M
1396/10/02	3,215	3,212	3,215	3,205	0.0	3	2K	6M
1396/09/29	3,210	3,202	3,210	3,205	0.0	9	15K	47M
1396/09/28	3,200	3,200	3,200	3,205	0.0	1	1K	3M
1396/09/26	3,200	3,180	3,200	3,205	0.0	4	4K	14M
1396/09/25	3,200	3,200	3,201	3,205	(0.03)	4	16K	50M
1396/09/21	3,200	3,200	3,324	3,206	0.0	3	2K	5M
1396/09/19	3,200	3,200	3,200	3,206	(0.03)	4	19K	60M
1396/09/18	3,285	3,200	3,320	3,207	0.03	8	14K	46M
1396/09/13	3,292	3,292	3,292	3,206	0.03	1	1K	4M
1396/09/12	3,270	3,270	3,292	3,205	0.03	4	3K	9M
1396/09/11	3,270	3,270	3,270	3,204	0.0	2	1K	3M
1396/09/08	3,263	3,263	3,284	3,204	0.09	9	5K	18M
1396/09/07	3,263	3,191	3,263	3,201	0.03	3	2K	8M
1396/09/05	3,200	3,190	3,200	3,200	0.0	4	12K	38M
1396/09/04	3,200	3,200	3,200	3,200	0.0	2	10K	32M
1396/08/30	3,210	3,200	3,210	3,200	0.0	14	110K	352M
1396/08/29	3,200	3,200	3,210	3,200	(0.03)	15	108K	345M
1396/08/27	3,250	3,200	3,250	3,201	0.03	11	52K	166M
1396/08/24	3,200	3,200	3,210	3,200	0.06	17	133K	424M
1396/08/22	3,190	3,190	3,200	3,198	0.03	5	52K	166M
1396/08/21	3,200	3,190	3,200	3,197	0.0	17	85K	273M
1396/08/20	3,200	3,200	3,200	3,197	0.0	10	16K	53M
1396/08/17	3,201	3,195	3,240	3,197	0.13	11	77K	246M
1396/08/16	3,200	3,200	3,250	3,193	0.13	8	53K	168M
1396/08/13	3,160	3,150	3,190	3,189	(0.03)	8	45K	143M
1396/08/09	3,199	3,190	3,219	3,190	0.28	7	89K	285M
1396/08/08	3,140	3,140	3,170	3,181	(0.59)	18	62K	195M
1396/08/07	3,240	3,200	3,240	3,200	0.0	2	1K	3M
1396/08/06	3,200	3,190	3,200	3,200	(0.12)	15	97K	311M
1396/08/02	3,203	3,200	3,212	3,204	0.09	133	6M	20B
1396/08/01	3,200	3,200	3,246	3,201	0.03	5	8K	26M
1396/07/30	3,200	3,200	3,200	3,200	0.0	6	56K	180M
1396/07/29	3,200	3,200	3,200	3,200	0.0	7	56K	179M
1396/07/26	3,200	3,200	3,200	3,200	(0.03)	5	100K	320M
1396/07/25	3,201	3,200	3,201	3,201	(0.06)	18	100K	321M
1396/07/24	3,204	3,201	3,204	3,203	0.03	11	101K	323M
1396/07/23	3,201	3,200	3,201	3,202	0.0	4	60K	192M
1396/07/22	3,200	3,200	3,200	3,202	(0.09)	24	109K	349M
1396/07/19	3,200	3,200	3,200	3,205	(0.06)	10	39K	124M
1396/07/18	3,200	3,200	3,200	3,207	0.0	4	6K	19M
1396/07/17	3,200	3,190	3,219	3,207	0.16	21	217K	695M
1396/07/16	3,200	3,200	3,200	3,202	0.0	3	7K	24M
1396/07/15	3,150	3,150	3,200	3,202	(0.12)	11	34K	107M
1396/07/12	3,190	3,150	3,190	3,206	0.0	4	2K	7M
1396/07/11	3,190	3,190	3,190	3,206	0.0	1	2K	6M
1396/07/10	3,190	3,151	3,190	3,206	(0.12)	4	17K	53M
1396/07/05	3,218	3,190	3,218	3,210	(0.25)	9	43K	137M
1396/07/04	3,200	3,200	3,200	3,218	(0.03)	2	8K	26M
1396/07/03	3,200	3,190	3,200	3,219	(0.4)	12	48K	153M
1396/07/02	3,200	3,190	3,246	3,232	(0.03)	3	5K	15M
1396/07/01	3,240	3,190	3,240	3,233	0.62	90	4M	12B
1396/06/29	3,057	3,057	3,223	3,213	(0.12)	9	39K	126M
1396/06/28	3,151	3,151	3,200	3,217	(0.06)	5	13K	43M
1396/06/27	3,160	3,160	3,190	3,219	(0.43)	4	38K	121M
1396/06/26	3,200	3,195	3,201	3,233	(0.22)	9	26K	83M
1396/06/25	3,200	3,200	3,200	3,240	(0.06)	4	7K	22M
1396/06/22	3,257	3,190	3,257	3,242	0.19	25	368K	1B
1396/06/21	3,150	3,150	3,240	3,236	1.67	23	335K	1B
1396/06/20	3,043	3,042	3,199	3,183	0.76	52	813K	3B
1396/06/19	3,160	3,130	3,189	3,159	(0.13)	59	137K	433M
1396/06/15	3,159	3,042	3,160	3,163	(0.35)	7	16K	48M
1396/06/13	3,042	3,041	3,042	3,174	(0.22)	6	8K	23M
1396/06/12	3,054	3,050	3,054	3,181	(0.9)	11	29K	87M
1396/06/11	3,049	3,049	3,213	3,210	0.03	18	612K	2B
1396/06/08	3,200	3,199	3,259	3,209	0.25	21	67K	217M
1396/06/07	3,040	2,986	3,214	3,201	1.88	17	636K	2B
1396/06/05	3,010	3,000	3,038	3,142	(0.29)	4	12K	37M
1396/06/04	3,044	3,022	3,044	3,151	(0.94)	13	32K	95M
1396/06/01	3,134	3,134	3,134	3,181	(3.55)	10	110K	344M
1396/05/31	3,298	3,298	3,298	3,298	2.93	12	600K	2B
1396/05/30	3,049	3,048	3,049	3,204	(0.12)	4	3K	10M
1396/05/29	3,078	3,078	3,078	3,208	(0.96)	1	30K	92M
1396/05/28	3,100	3,091	3,100	3,239	(0.43)	6	14K	42M
1396/05/25	3,098	3,098	3,098	3,253	(0.25)	12	8K	24M
1396/05/24	3,110	3,102	3,110	3,261	(0.12)	4	4K	11M
1396/05/23	3,111	3,109	3,111	3,265	(0.21)	5	7K	21M
1396/05/22	3,120	3,118	3,126	3,272	(0.3)	12	9K	29M
1396/05/21	3,140	3,140	3,249	3,282	(0.7)	14	34K	107M
1396/05/18	3,149	3,149	3,149	3,305	(0.27)	8	8K	25M
1396/05/17	3,157	3,157	3,157	3,314	(0.27)	3	8K	27M
1396/05/16	3,165	3,165	3,170	3,323	(0.24)	8	8K	24M
1396/05/15	3,166	3,166	3,166	3,331	(0.03)	2	655	2M
1396/05/11	3,190	3,170	3,190	3,332	(0.12)	5	4K	13M
1396/05/10	3,250	3,150	3,338	3,336	2.11	15	511K	2B
1396/05/09	3,140	3,140	3,150	3,267	(1.15)	18	35K	110M
1396/05/04	3,200	3,159	3,200	3,305	(0.42)	8	16K	50M
1396/05/03	3,201	3,201	3,232	3,319	(0.15)	4	6K	19M
1396/05/02	3,370	3,270	3,370	3,324	(0.66)	21	119K	395M
1396/05/01	3,191	3,191	3,211	3,346	(0.36)	10	11K	35M
1396/04/31	3,383	3,210	3,383	3,358	1.18	21	512K	2B
1396/04/28	3,176	3,176	3,350	3,319	(0.72)	22	46K	151M
1396/04/27	3,180	3,180	3,180	3,343	(0.12)	4	3K	11M
1396/04/26	3,209	3,209	3,209	3,347	(0.89)	8	26K	84M
1396/04/21	3,222	3,222	3,240	3,377	(0.41)	9	13K	41M
1396/04/20	3,230	3,225	3,230	3,391	(0.09)	2	3K	10M
1396/04/19	3,394	3,394	3,394	3,394	1.34	6	300K	1B
1396/04/18	3,345	3,345	3,349	3,349	2.23	9	322K	1B
1396/04/17	3,100	3,100	3,289	3,276	0.89	15	218K	715M
1396/04/14	3,086	3,086	3,086	3,247	0.0	1	298	920K
1396/04/12	3,094	3,094	3,094	3,247	(0.12)	3	4K	12M
1396/04/11	3,097	3,072	3,300	3,251	0.59	12	129K	420M
1396/04/07	3,252	3,251	3,253	3,232	2.25	4	127K	413M
1396/04/04	3,200	3,200	3,221	3,161	3.03	8	112K	360M
1396/03/30	3,182	3,046	3,182	3,068	1.19	7	39K	123M
1396/03/29	3,150	3,150	3,150	3,032	0.46	2	16K	51M
1396/03/28	3,072	3,011	3,072	3,018	(4.76)	15	176K	530M
1396/03/27	3,101	3,100	3,101	3,169	(0.06)	2	5K	16M
1396/03/24	3,051	3,051	3,150	3,171	0.0	2	635	2M
1396/03/22	3,101	3,050	3,101	3,171	(0.84)	14	35K	108M
1396/03/20	3,339	3,120	3,340	3,198	(0.12)	8	13K	41M
1396/03/17	3,225	3,225	3,225	3,202	0.0	1	400	1M
1396/03/16	3,103	3,103	3,175	3,202	(0.19)	4	9K	28M
1396/03/09	3,250	3,200	3,250	3,208	(0.06)	10	55K	175M
1396/03/08	3,490	3,206	3,490	3,210	(4.86)	29	327K	1B
1396/03/07	3,233	3,233	3,233	3,374	(0.09)	1	3K	10M
1396/02/30	3,943	3,870	3,990	3,897	(0.05)	4	10K	40M
1396/02/27	3,939	3,850	3,939	3,899	0.0	5	1K	4M
1396/02/26	3,850	3,850	3,900	3,899	2.18	21	200K	780M
1396/02/25	3,750	3,637	3,798	3,816	(0.31)	6	19K	71M
1396/02/24	3,756	3,652	3,845	3,828	(0.34)	8	11K	42M
1396/02/20	3,780	3,750	3,898	3,841	3.28	82	312K	1B
1396/02/19	3,555	3,555	3,757	3,719	3.91	48	311K	1B
1396/02/18	3,620	3,620	3,620	3,579	0.25	8	24K	87M
1396/02/17	3,620	3,620	3,620	3,570	0.0	1	1K	4M
1396/02/16	3,690	3,650	3,690	3,570	0.45	9	19K	70M
1396/02/13	3,540	3,539	3,559	3,554	4.84	35	245K	869M
1396/02/12	3,511	3,511	3,515	3,390	0.27	2	10K	35M
1396/02/11	3,539	3,539	3,539	3,381	0.06	3	1K	5M
1396/02/10	3,407	3,368	3,598	3,379	(4.68)	82	456K	2B
1396/02/06	3,698	3,510	3,698	3,545	0.06	6	8K	30M
1396/02/03	3,505	3,505	3,600	3,543	0.60	8	45K	162M
1396/02/02	3,501	3,500	3,510	3,522	(0.37)	9	53K	186M
1396/01/30	3,550	3,501	3,550	3,535	(0.17)	7	46K	162M
1396/01/29	3,501	3,500	3,501	3,541	(0.28)	3	28K	98M
1396/01/28	3,482	3,479	3,501	3,551	(0.06)	7	6K	22M
1396/01/27	3,700	3,442	3,700	3,553	(1.88)	22	72K	251M
1396/01/26	3,600	3,600	3,720	3,621	0.36	13	25K	93M
1396/01/23	3,600	3,600	3,600	3,608	0.0	1	1K	4M
1396/01/21	3,699	3,633	3,720	3,608	0.17	6	10K	38M
1396/01/20	3,670	3,670	3,699	3,602	0.06	5	4K	14M
1396/01/19	3,615	3,525	3,630	3,600	(0.06)	38	313K	1B
1396/01/16	3,620	3,615	3,640	3,602	0.19	6	27K	97M
1396/01/15	3,630	3,630	3,700	3,595	0.48	16	32K	116M
1396/01/14	3,600	3,600	3,630	3,578	0.59	7	62K	225M
1396/01/09	3,600	3,600	3,635	3,557	1.11	3	56K	204M
1396/01/08	3,500	3,500	3,600	3,518	1.00	28	149K	524M
1396/01/07	3,500	3,500	3,500	3,483	0.03	3	10K	35M
1396/01/05	3,625	3,623	3,625	3,482	0.84	5	25K	91M
1395/12/28	3,460	3,376	3,460	3,453	(0.75)	19	53K	182M
1395/12/25	3,625	3,460	3,625	3,479	0.75	20	103K	358M
1395/12/24	3,490	3,445	3,490	3,453	(4.77)	36	188K	651M
1395/12/23	3,482	3,482	3,490	3,626	(1.06)	9	30K	104M
1395/12/22	3,522	3,522	3,522	3,665	(1.13)	8	32K	111M
1395/12/18	3,523	3,523	3,523	3,707	(0.03)	1	500	2M
1395/12/17	3,526	3,526	3,526	3,708	(0.08)	3	3K	9M
1395/12/16	3,582	3,577	3,582	3,711	(1.43)	10	40K	143M
1395/12/11	3,600	3,582	3,600	3,765	(0.05)	2	1K	4M
1395/12/10	3,799	3,799	3,870	3,767	0.05	3	5K	20M
1395/12/09	3,601	3,600	3,628	3,765	(0.32)	7	10K	36M
1395/12/08	3,700	3,689	3,701	3,777	(2.73)	28	78K	289M
1395/12/07	3,738	3,730	3,738	3,883	(1.04)	5	30K	112M
1395/12/04	3,777	3,762	3,777	3,924	(0.88)	18	25K	94M
1395/12/02	3,960	3,900	3,960	3,959	(0.03)	3	3K	11M
1395/12/01	3,980	3,980	4,040	3,960	0.08	11	9K	36M
1395/11/30	3,940	3,940	3,978	3,957	4.43	15	128K	507M
1395/11/27	3,614	3,614	3,742	3,789	(0.05)	3	4K	13M
1395/11/23	3,700	3,650	3,700	3,791	(1.25)	6	44K	162M
1395/11/19	3,850	3,701	3,850	3,839	(0.78)	7	140K	539M
1395/11/16	3,806	3,806	3,850	3,869	(1.15)	11	80K	306M
1395/11/13	3,900	3,801	3,900	3,914	(0.89)	6	41K	159M
1395/11/12	3,940	3,940	3,950	3,949	2.57	44	324K	1B
1395/11/11	3,850	3,850	3,851	3,850	0.65	24	420K	2B
1395/11/10	3,850	3,850	3,870	3,825	0.24	5	36K	137M
1395/11/09	3,799	3,799	3,800	3,816	(0.13)	13	32K	121M
1395/11/06	3,700	3,700	3,712	3,821	(0.39)	5	17K	63M
1395/11/05	3,800	3,800	3,810	3,836	(0.1)	2	14K	53M
1395/11/04	3,801	3,801	3,970	3,840	1.03	10	83K	321M
1395/11/03	3,790	3,760	3,800	3,801	(0.55)	8	86K	324M
1395/11/02	3,781	3,780	3,781	3,822	(0.23)	3	25K	95M
1395/10/29	3,911	3,701	3,942	3,831	1.43	21	169K	648M
1395/10/28	3,690	3,690	3,846	3,777	3.11	19	94K	362M
1395/10/27	3,815	3,800	3,815	3,663	0.08	3	3K	12M
1395/10/26	3,660	3,660	3,739	3,660	0.44	9	45K	166M
1395/10/25	3,738	3,651	3,738	3,644	0.11	8	14K	50M
1395/10/22	3,600	3,600	3,670	3,640	0.03	9	13K	48M
1395/10/20	3,730	3,650	3,730	3,639	2.16	22	117K	428M
1395/10/19	3,660	3,551	3,700	3,562	0.85	12	29K	105M
1395/10/18	3,600	3,500	3,600	3,532	0.48	26	61K	217M
1395/10/14	3,400	3,345	3,620	3,515	(0.14)	39	156K	549M
1395/10/13	3,480	3,480	3,520	3,520	0.0	2	12K	42M
1395/10/12	3,765	3,408	3,765	3,520	(1.87)	22	62K	215M
1395/10/11	3,542	3,542	3,764	3,587	0.0	3	1K	4M
1395/10/08	3,550	3,546	3,550	3,587	(0.28)	14	30K	106M
1395/10/07	3,730	3,550	3,730	3,597	(0.22)	14	68K	246M
1395/10/06	3,580	3,570	3,650	3,605	(1.58)	10	108K	386M
1395/10/05	3,820	3,820	3,827	3,663	0.47	9	13K	50M
1395/10/04	3,464	3,464	3,794	3,646	0.0	7	5K	19M
1395/09/30	3,621	3,561	3,621	3,646	(0.82)	7	58K	209M
1395/09/28	3,769	3,640	3,769	3,676	(4.05)	16	121K	444M
1395/09/24	3,780	3,780	3,850	3,831	0.29	25	51K	197M
1395/09/23	3,998	3,770	3,998	3,820	(0.34)	29	49K	185M
1395/09/22	3,772	3,772	3,901	3,833	(3.35)	19	113K	431M
1395/09/21	3,932	3,932	3,935	3,966	(4.16)	20	117K	459M
1395/09/20	4,000	4,000	4,005	4,138	(0.67)	6	24K	97M
1395/09/17	4,130	4,088	4,130	4,166	(3.18)	18	91K	371M
1395/09/16	4,200	4,200	4,200	4,303	0.0	1	100	420K
1395/09/15	4,106	4,106	4,343	4,303	(0.44)	24	187K	806M
1395/09/14	4,341	4,200	4,341	4,322	4.42	67	559K	2B
1395/09/13	4,138	4,138	4,139	4,139	5.00	74	1M	5B
1395/09/09	3,751	3,751	3,751	3,942	(0.03)	1	1K	4M
1395/09/07	3,792	3,791	3,796	3,943	(1.18)	7	33K	124M
1395/09/03	3,950	3,950	4,050	3,990	(0.18)	21	46K	183M
1395/09/02	3,990	3,990	4,010	3,997	0.0	16	107K	429M
1395/09/01	3,836	3,836	3,836	3,997	(0.15)	2	5K	19M
1395/08/29	3,823	3,822	3,826	4,003	(0.35)	4	10K	38M
1395/08/26	3,950	3,950	4,018	4,017	4.96	61	386K	2B
1395/08/25	3,792	3,792	3,801	3,827	(0.05)	2	7K	28M
1395/08/24	4,000	3,791	4,000	3,829	(0.31)	11	46K	177M
1395/08/23	3,802	3,753	3,821	3,841	(0.47)	7	41K	156M
1395/08/17	4,001	3,854	4,001	3,859	0.0	4	7K	27M
1395/08/16	3,853	3,853	3,860	3,859	(4.83)	21	137K	528M
1395/08/12	4,100	4,100	4,100	4,055	0.65	6	50K	207M
1395/08/09	4,050	4,000	4,051	4,029	(0.15)	8	34K	138M
1395/08/08	4,100	4,100	4,180	4,035	1.36	20	49K	204M
1395/07/24	4,000	4,000	4,000	3,981	0.0	2	759	3M
1395/07/19	4,000	4,000	4,000	3,981	0.0	1	1K	4M
1395/07/14	3,785	3,785	3,800	3,981	(0.08)	4	2K	7M
1395/07/12	4,002	4,002	4,002	3,984	0.0	1	1K	4M
1395/07/10	4,000	4,000	4,001	3,984	0.0	2	1K	4M
1395/07/07	3,980	3,900	4,000	3,984	0.10	5	52K	208M
1395/07/06	3,850	3,850	3,982	3,980	4.93	22	150K	597M
1395/07/05	3,840	3,830	3,850	3,793	0.08	6	9K	34M
1395/07/04	3,800	3,800	3,800	3,790	0.03	2	6K	25M
1395/07/03	3,849	3,800	3,849	3,789	0.05	5	14K	55M
1395/06/31	3,800	3,800	3,850	3,787	0.0	2	2K	9M
1395/06/29	3,800	3,800	3,800	3,787	0.0	3	466	2M
1395/06/28	3,800	3,800	3,800	3,787	0.03	1	13K	49M
1395/06/27	3,800	3,800	3,800	3,786	0.0	3	4K	16M
1395/06/24	3,800	3,800	3,800	3,786	0.0	1	500	2M
1395/06/23	3,600	3,600	3,800	3,786	0.0	2	6K	24M
1395/06/21	3,800	3,800	3,800	3,786	0.03	3	6K	23M
1395/06/20	3,800	3,800	3,800	3,785	0.0	2	2K	10M
1395/06/16	3,800	3,800	3,800	3,785	0.0	1	2K	8M
1395/06/15	3,801	3,800	3,802	3,785	0.0	3	2K	9M
1395/06/14	3,800	3,800	3,801	3,785	0.19	9	42K	160M
1395/06/13	3,800	3,800	3,800	3,778	0.43	13	59K	224M
1395/06/10	3,800	3,800	3,800	3,762	0.72	18	59K	224M
1395/06/08	3,590	3,587	3,590	3,735	(1.06)	7	30K	109M
1395/06/07	3,590	3,590	3,590	3,775	(0.05)	1	1K	5M
1395/06/06	3,590	3,590	3,590	3,777	(0.03)	1	499	2M
1395/06/01	3,591	3,591	3,592	3,778	(0.05)	5	2K	6M
1395/05/26	3,875	3,867	3,875	3,780	0.03	2	1K	5M
1395/05/23	3,600	3,594	3,600	3,779	(0.08)	2	2K	7M
1395/05/20	3,800	3,800	3,800	3,782	0.34	10	58K	222M
1395/05/19	3,586	3,586	3,800	3,769	0.29	5	46K	175M
1395/05/18	3,850	3,850	3,860	3,758	0.05	4	3K	12M
1395/05/17	3,900	3,800	3,900	3,756	0.16	7	17K	63M
1395/05/16	3,795	3,795	3,881	3,750	1.43	17	64K	243M
1395/05/13	3,769	3,769	3,769	3,697	0.03	2	1K	4M
1395/05/12	3,620	3,620	3,769	3,696	0.05	5	7K	25M
1395/05/11	3,700	3,700	3,700	3,694	0.03	3	26K	98M
1395/05/10	3,700	3,700	3,701	3,693	1.12	12	119K	440M
1395/05/06	3,500	3,490	3,501	3,652	(0.33)	10	10K	36M
1395/05/05	3,495	3,495	3,590	3,664	(0.05)	4	2K	5M
1395/05/03	3,660	3,660	3,660	3,666	0.0	1	2K	9M
1395/05/02	3,749	3,669	3,749	3,666	0.0	4	2K	6M
1395/04/30	3,700	3,700	3,700	3,666	0.05	2	7K	26M
1395/04/29	3,655	3,655	3,655	3,664	0.0	1	249	910K
1395/04/28	3,838	3,838	3,838	3,664	0.03	1	490	2M
1395/04/27	3,830	3,651	3,830	3,663	0.36	5	11K	42M
1395/04/22	3,650	3,650	3,650	3,650	(0.57)	5	157K	572M
1395/04/21	3,651	3,650	3,651	3,671	(0.08)	3	16K	60M
1395/04/20	3,651	3,650	3,651	3,674	(0.11)	4	20K	73M
1395/04/15	3,650	3,650	3,650	3,678	(0.19)	2	29K	105M
1395/04/14	3,799	3,799	3,800	3,685	0.16	4	8K	29M
1395/04/12	3,650	3,650	3,650	3,679	0.0	2	2K	5M
1395/04/09	3,650	3,650	3,861	3,679	0.0	3	3K	9M
1395/04/08	3,501	3,501	3,512	3,679	0.0	2	127	445K
1395/04/06	3,600	3,600	3,600	3,679	(0.03)	4	2K	7M
1395/04/05	3,650	3,650	3,650	3,680	(1.74)	7	96K	349M
1395/04/02	3,651	3,650	3,651	3,745	(0.43)	3	21K	76M
1395/03/31	3,700	3,615	3,700	3,761	(1.16)	7	41K	152M
1395/03/30	3,700	3,700	3,700	3,805	(0.21)	5	10K	36M
1395/03/26	3,636	3,636	3,636	3,813	(0.37)	6	10K	36M
1395/03/25	3,649	3,647	3,650	3,827	(0.29)	8	8K	29M
1395/03/24	3,661	3,660	3,661	3,838	(0.03)	2	1K	4M
1395/03/23	3,648	3,648	3,648	3,839	(0.03)	1	500	2M
1395/03/22	3,962	3,647	3,962	3,840	0.16	6	20K	78M
1395/03/19	3,700	3,660	3,800	3,834	(0.13)	6	5K	18M
1395/03/18	3,700	3,700	3,800	3,839	(0.26)	4	14K	53M
1395/03/17	3,983	3,983	3,983	3,849	0.0	1	374	1M
1395/03/16	3,800	3,800	3,994	3,849	0.0	5	11K	43M
1395/03/12	3,675	3,671	3,800	3,849	(0.36)	6	10K	38M
1395/03/11	3,741	3,741	3,741	3,863	(0.05)	3	2K	7M
1395/03/10	3,900	3,900	4,000	3,865	0.68	2	24K	95M
1395/03/09	3,800	3,800	3,900	3,839	(1.41)	12	85K	324M
1395/03/08	3,801	3,801	3,901	3,894	4.79	14	140K	547M
1395/03/05	3,825	3,704	3,830	3,716	1.81	24	54K	207M
1395/03/04	3,650	3,650	3,650	3,650	1.08	10	98K	358M
1395/02/26	4,260	4,260	4,599	4,471	0.18	24	21K	96M
1395/02/25	4,400	4,400	4,532	4,463	2.50	17	141K	627M
1395/02/22	4,395	4,200	4,395	4,354	(0.11)	5	4K	17M
1395/02/21	4,499	4,181	4,499	4,359	(0.91)	11	29K	120M
1395/02/20	4,498	4,276	4,499	4,399	(1.98)	22	69K	296M
1395/02/19	4,490	4,317	4,500	4,488	(0.27)	15	39K	172M
1395/02/18	4,510	4,400	4,550	4,500	(0.04)	8	13K	58M
1395/02/15	4,506	4,354	4,549	4,502	0.02	8	16K	74M
1395/02/14	4,520	4,500	4,520	4,501	0.07	14	24K	109M
1395/02/13	4,450	4,364	4,510	4,498	1.03	11	153K	688M
1395/02/12	4,320	4,320	4,510	4,452	(0.04)	12	19K	83M
1395/02/11	4,538	4,351	4,538	4,454	(0.22)	8	16K	72M
1395/02/08	4,550	4,500	4,550	4,464	0.02	2	3K	15M
1395/02/05	4,300	4,260	4,550	4,463	(0.13)	13	12K	51M
1395/02/04	4,300	4,272	4,300	4,469	(0.11)	4	3K	14M
1395/02/01	4,420	4,389	4,420	4,474	(3.14)	14	90K	396M
1395/01/31	4,649	4,500	4,649	4,619	(0.04)	3	4K	19M
1395/01/30	4,470	4,416	4,580	4,621	(0.5)	10	25K	112M
1395/01/29	4,499	4,463	4,499	4,644	(1.13)	23	32K	143M
1395/01/28	4,600	4,530	4,600	4,697	(0.42)	10	17K	78M
1395/01/25	4,611	4,563	4,700	4,717	(0.38)	6	19K	87M
1395/01/24	4,601	4,601	4,700	4,735	(0.27)	7	13K	58M
1395/01/23	4,571	4,571	4,820	4,748	0.02	19	116K	550M
1395/01/22	4,751	4,650	4,890	4,747	(0.27)	25	80K	380M
1395/01/21	4,801	4,759	4,801	4,760	(4.97)	45	194K	923M
1395/01/18	5,338	4,957	5,338	5,009	(3.99)	100	363K	2B
1395/01/17	5,230	5,051	5,242	5,217	4.49	150	629K	3B
1395/01/16	4,961	4,961	5,190	4,993	(4.39)	259	1M	6B
1395/01/14	4,970	4,970	4,970	5,222	(0.17)	3	5K	24M
1395/01/08	4,970	4,970	4,970	5,231	0.0	1	250	1M
1394/12/26	4,973	4,973	4,973	5,231	(0.06)	3	1K	7M
1394/12/18	4,978	4,978	4,978	5,234	(0.11)	2	3K	15M
1394/12/15	4,979	4,979	4,979	5,240	(0.02)	2	700	3M
1394/12/05	4,981	4,981	4,981	5,241	(0.04)	1	1K	5M
1394/12/01	4,992	4,992	4,992	5,243	(0.21)	5	6K	30M
1394/11/28	5,255	5,000	5,255	5,254	(0.02)	4	794	4M
1394/11/27	5,280	5,080	5,280	5,255	(0.02)	3	933	5M
1394/11/26	5,298	5,298	5,300	5,256	0.0	2	183	970K
1394/11/25	5,298	5,290	5,298	5,256	0.0	2	983	5M
1394/11/24	5,345	5,345	5,345	5,256	0.0	1	250	1M
1394/11/21	5,300	4,993	5,434	5,256	0.04	13	6K	34M
1394/11/20	5,379	5,293	5,379	5,254	2.52	14	102K	540M
1394/11/19	5,200	5,085	5,200	5,125	(0.29)	15	47K	241M
1394/11/18	5,300	5,085	5,300	5,140	1.30	239	92K	476M
1394/11/17	4,964	4,964	5,085	5,074	4.77	19	212K	1B
1394/11/14	4,802	4,800	5,024	4,843	(0.29)	4	54K	261M
1394/11/13	4,800	4,800	4,900	4,857	1.04	14	193K	938M
1394/11/12	4,798	4,798	4,850	4,807	0.17	13	54K	261M
1394/11/11	4,789	4,789	4,800	4,799	(0.02)	6	48K	230M
1394/11/10	4,800	4,799	4,800	4,800	(0.15)	10	191K	916M
1394/11/07	4,889	4,700	4,890	4,807	0.12	8	21K	104M
1394/11/06	4,800	4,800	4,878	4,801	3.20	23	147K	706M
1394/11/05	4,548	4,546	4,755	4,652	2.72	47	382K	2B
1394/11/04	4,500	4,500	4,550	4,529	0.58	28	181K	818M
1394/11/03	4,570	4,431	4,570	4,503	(3.45)	54	234K	1B
1394/10/29	4,603	4,581	4,720	4,664	(0.77)	10	52K	238M
1394/10/27	4,720	4,601	4,735	4,700	(0.59)	11	56K	261M
1394/10/26	4,720	4,720	4,720	4,728	0.0	1	100	472K
1394/10/23	4,700	4,700	4,730	4,728	(0.08)	5	20K	95M
1394/10/21	4,729	4,729	4,729	4,732	0.0	1	500	2M
1394/10/20	4,690	4,669	4,700	4,732	(0.11)	6	12K	58M
1394/10/19	4,690	4,690	4,690	4,737	(0.15)	4	19K	89M
1394/10/16	4,729	4,729	4,730	4,744	(0.02)	2	11K	52M
1394/10/15	4,720	4,650	4,730	4,745	(0.04)	10	13K	62M
1394/10/14	4,728	4,715	4,728	4,747	0.0	2	480	2M
1394/10/13	4,700	4,700	4,715	4,747	(0.02)	3	3K	13M
1394/10/12	4,710	4,710	4,710	4,748	0.0	1	500	2M
1394/10/06	4,550	4,550	4,550	4,748	0.0	1	350	2M
1394/10/05	4,660	4,601	4,718	4,748	(0.02)	5	4K	17M
1394/10/02	4,700	4,670	4,700	4,749	0.0	2	205	958K
1394/10/01	4,650	4,650	4,650	4,749	0.0	1	600	3M
1394/09/29	4,749	4,740	4,749	4,749	0.0	4	3K	12M
1394/09/24	4,749	4,749	4,750	4,749	0.08	9	102K	484M
1394/09/23	4,750	4,750	4,750	4,745	0.0	1	2K	10M
1394/09/18	4,621	4,605	4,621	4,745	(0.02)	2	1K	6M
1394/09/15	4,625	4,625	4,625	4,746	(1.1)	1	43K	199M
1394/09/14	4,799	4,799	4,799	4,799	0.0	1	100	480K
1394/09/10	4,780	4,780	4,780	4,799	0.0	1	2K	10M
1394/09/07	4,799	4,799	4,800	4,799	0.0	4	20K	96M
1394/09/03	4,799	4,799	4,800	4,799	0.33	15	128K	617M
1394/08/30	4,750	4,641	4,750	4,783	(0.35)	7	22K	103M
1394/08/27	4,780	4,780	4,780	4,800	0.0	1	100	478K
1394/08/25	4,799	4,790	4,800	4,800	0.25	42	312K	1B
1394/08/24	4,607	4,602	4,800	4,788	(0.13)	24	195K	932M
1394/08/20	4,795	4,795	4,800	4,794	0.10	10	72K	348M
1394/08/17	4,736	4,700	4,800	4,789	(0.17)	6	24K	114M
1394/08/16	4,800	4,790	4,800	4,797	0.15	12	106K	507M
1394/08/13	4,790	4,790	4,830	4,790	0.06	6	30K	146M
1394/08/12	4,700	4,700	4,838	4,787	(0.02)	13	23K	109M
1394/08/11	4,800	4,700	4,800	4,788	0.02	12	57K	272M
1394/08/09	4,650	4,650	4,650	4,787	(0.13)	2	6K	27M
1394/08/06	4,799	4,799	4,800	4,793	0.02	7	25K	120M
1394/08/05	4,800	4,799	4,800	4,792	0.25	20	87K	419M
1394/08/04	4,699	4,611	4,800	4,780	(0.31)	43	331K	2B
1394/08/03	4,730	4,600	4,730	4,795	(0.1)	4	4K	17M
1394/07/29	4,800	4,800	4,800	4,800	0.0	4	4K	20M
1394/07/28	4,800	4,800	4,800	4,800	0.02	19	101K	485M
1394/07/27	4,800	4,750	4,820	4,799	0.04	15	103K	494M
1394/07/26	4,790	4,790	4,900	4,797	2.79	23	101K	491M
1394/07/25	4,600	4,600	4,876	4,667	0.47	7	24K	115M
1394/07/22	4,820	4,600	4,855	4,645	0.45	18	23K	110M
1394/07/21	4,589	4,430	4,633	4,624	4.78	23	170K	788M
1394/07/20	4,500	4,421	4,500	4,413	0.14	4	50K	221M
1394/07/19	4,400	4,400	4,548	4,407	1.73	23	64K	286M
1394/07/18	4,340	4,340	4,400	4,332	0.12	4	11K	50M
1394/07/15	4,291	4,290	4,303	4,327	(0.44)	10	54K	231M
1394/07/14	4,301	4,300	4,301	4,346	(0.05)	3	5K	22M
1394/07/13	4,271	4,271	4,460	4,348	0.16	6	9K	41M
1394/07/11	4,264	4,264	4,388	4,341	(0.05)	6	3K	15M
1394/07/08	4,300	4,300	4,300	4,343	0.0	1	1K	5M
1394/07/05	4,285	4,272	4,285	4,343	(0.11)	2	10K	43M
1394/06/31	4,300	4,300	4,300	4,348	(0.07)	3	9K	37M
1394/06/29	4,362	4,350	4,362	4,351	0.0	4	6K	24M
1394/06/28	4,469	4,362	4,500	4,351	0.42	9	18K	83M
1394/06/25	4,355	4,355	4,470	4,333	0.58	8	24K	108M
1394/06/24	4,351	4,351	4,459	4,308	0.19	9	17K	75M
1394/06/23	4,450	4,450	4,475	4,300	0.19	2	6K	27M
1394/06/22	4,485	4,485	4,485	4,292	0.02	1	1K	4M
1394/06/17	4,487	4,487	4,496	4,291	0.21	6	6K	27M
1394/06/16	4,487	4,484	4,487	4,282	0.19	8	6K	25M
1394/06/15	4,450	4,450	4,470	4,274	0.33	3	10K	45M
1394/06/11	4,400	4,330	4,400	4,260	0.14	6	8K	35M
1394/06/10	4,387	4,387	4,388	4,254	0.05	2	2K	9M
1394/06/09	4,399	4,399	4,399	4,252	0.0	1	230	1M
1394/06/08	4,299	4,299	4,419	4,252	0.97	7	57K	247M
1394/06/07	4,329	4,300	4,329	4,211	0.07	4	4K	15M
1394/06/04	4,100	4,100	4,170	4,208	(1.29)	6	53K	219M
1394/06/03	4,350	4,147	4,350	4,263	(2.34)	26	270K	1B
1394/06/02	4,317	4,300	4,317	4,365	(0.21)	6	20K	86M
1394/05/31	4,400	4,350	4,400	4,374	(0.64)	16	110K	482M
1394/05/28	4,445	4,400	4,445	4,402	(2.03)	41	202K	890M
1394/05/27	4,425	4,406	4,425	4,493	(0.02)	3	2K	7M
1394/05/26	4,424	4,403	4,424	4,494	(0.13)	5	9K	38M
1394/05/25	4,450	4,450	4,470	4,500	0.0	2	2K	7M
1394/05/24	4,500	4,500	4,500	4,500	0.0	4	17K	76M
1394/05/21	4,500	4,500	4,501	4,500	(0.46)	25	291K	1B
1394/05/19	4,501	4,500	4,501	4,521	(0.09)	3	20K	90M
1394/05/18	4,500	4,500	4,500	4,525	(1.48)	15	102K	459M
1394/05/17	4,460	4,450	4,510	4,593	(0.13)	4	7K	33M
1394/05/14	4,560	4,550	4,560	4,599	(0.11)	2	14K	64M
1394/05/12	4,650	4,600	4,800	4,604	(4.92)	74	316K	1B
1394/05/10	4,701	4,663	4,701	4,842	(0.47)	8	17K	80M
1394/05/07	4,630	4,630	4,630	4,865	(0.1)	2	3K	14M
1394/05/06	4,702	4,700	4,702	4,870	(0.35)	6	13K	60M
1394/05/05	4,760	4,760	4,763	4,887	(0.47)	8	22K	105M
1394/05/04	4,770	4,770	4,770	4,910	(0.06)	1	3K	14M
1394/05/03	4,850	4,800	4,850	4,913	(0.63)	8	30K	145M
1394/04/31	4,900	4,811	4,900	4,944	(0.02)	3	700	3M
1394/04/30	4,953	4,860	4,953	4,945	(0.14)	14	48K	238M
1394/04/29	4,850	4,850	4,850	4,952	(0.02)	1	2K	10M
1394/04/24	4,730	4,730	4,850	4,953	(0.28)	7	11K	51M
1394/04/23	5,185	4,900	5,185	4,967	0.55	10	25K	125M
1394/04/22	5,000	5,000	5,125	4,940	0.41	17	24K	119M
1394/04/21	4,966	4,960	4,966	4,920	4.02	14	113K	560M
1394/04/20	4,797	4,797	4,799	4,730	0.08	4	8K	39M
1394/04/16	4,800	4,800	4,800	4,726	0.0	3	419	2M
1394/04/15	4,671	4,671	4,798	4,726	(0.02)	6	8K	38M
1394/04/14	4,670	4,670	4,670	4,727	(0.02)	1	2K	10M
1394/04/10	4,750	4,750	4,750	4,728	0.06	5	18K	86M
1394/04/09	4,800	4,800	4,800	4,725	0.02	1	1K	5M
1394/04/08	4,800	4,800	4,810	4,724	1.66	9	69K	330M
1394/04/07	4,620	4,620	4,620	4,647	0.0	1	200	924K
1394/04/06	4,730	4,730	4,798	4,647	1.62	17	56K	266M
1394/04/03	4,645	4,606	4,650	4,573	0.18	8	13K	60M
1394/04/02	4,601	4,600	4,684	4,565	0.18	10	26K	120M
1394/04/01	4,566	4,566	4,566	4,557	0.0	1	667	3M
1394/03/31	4,560	4,560	4,560	4,557	0.0	3	23K	106M
1394/03/30	4,746	4,566	4,746	4,557	0.0	2	539	3M
1394/03/27	4,650	4,600	4,650	4,557	0.24	3	20K	92M
1394/03/26	4,550	4,520	4,550	4,546	(0.09)	3	20K	93M
1394/03/25	4,530	4,530	4,530	4,550	(0.02)	2	4K	20M
1394/03/24	4,530	4,530	4,530	4,551	(0.18)	5	41K	186M
1394/03/23	4,770	4,600	4,770	4,559	0.18	7	10K	48M
1394/03/20	4,500	4,500	4,500	4,551	(0.33)	6	32K	145M
1394/03/19	4,500	4,460	4,500	4,566	(1.32)	4	65K	294M
1394/03/18	4,600	4,500	4,600	4,627	(0.64)	9	50K	229M
1394/03/17	4,650	4,600	4,746	4,657	(0.09)	6	41K	192M
1394/03/12	4,460	4,450	4,779	4,661	(0.02)	4	1K	5M
1394/03/11	4,540	4,540	4,540	4,662	(0.09)	1	4K	18M
1394/03/10	4,580	4,580	4,650	4,666	(0.09)	4	14K	65M
1394/03/09	4,551	4,551	4,600	4,670	(0.02)	5	2K	7M
1394/03/06	4,634	4,634	4,659	4,671	(1.08)	10	90K	416M
1394/03/05	4,699	4,640	4,699	4,722	(0.06)	9	9K	40M
1394/03/04	4,511	4,511	4,730	4,725	4.93	15	30K	141M
1394/02/27	6,100	5,900	6,170	6,003	(0.12)	39	234K	1B
1394/02/23	6,003	5,990	6,140	6,010	(0.02)	14	36K	215M
1394/02/22	6,278	5,916	6,278	6,011	(0.63)	16	106K	637M
1394/02/21	5,890	5,890	5,990	6,049	(0.44)	11	29K	172M
1394/02/20	6,299	5,954	6,299	6,076	(2.03)	21	76K	455M
1394/02/19	6,355	6,000	6,360	6,202	1.37	22	104K	649M
1394/02/16	6,152	6,000	6,152	6,118	(0.55)	8	32K	192M
1394/02/15	6,374	5,894	6,374	6,152	0.21	14	19K	119M
1394/02/14	5,980	5,980	5,980	6,139	(0.02)	2	1K	6M
1394/02/09	6,182	6,000	6,350	6,140	(1.51)	18	73K	443M
1394/02/08	6,200	6,181	6,250	6,234	(1.08)	16	93K	574M
1394/02/07	6,180	6,180	6,380	6,302	(0.02)	2	2K	16M
1394/02/06	6,150	6,150	6,448	6,303	(0.06)	2	4K	22M
1394/02/05	6,100	6,100	6,399	6,307	(0.21)	9	54K	343M
1394/02/02	6,350	6,170	6,350	6,320	(1.37)	18	69K	428M
1394/02/01	6,271	6,266	6,271	6,408	(0.54)	7	28K	174M
1394/01/31	6,301	6,301	6,495	6,443	(0.42)	23	52K	330M
1394/01/30	6,500	6,150	6,500	6,470	3.32	370	1M	9B
1394/01/29	6,262	6,262	6,262	6,262	3.99	125	628K	4B
1394/01/26	5,950	5,950	6,200	6,022	0.45	18	108K	650M
1394/01/25	5,900	5,900	6,031	5,995	0.81	19	128K	767M
1394/01/24	5,900	5,900	6,000	5,947	0.32	15	56K	333M
1394/01/23	5,731	5,731	5,900	5,928	(0.57)	8	23K	133M
1394/01/22	5,704	5,704	6,000	5,962	1.55	16	111K	667M
1394/01/19	5,750	5,750	6,000	5,871	(0.34)	8	23K	133M
1394/01/18	5,864	5,861	5,950	5,891	(3.51)	30	123K	723M
1394/01/17	6,060	5,926	6,060	6,105	(1.09)	20	40K	235M
1394/01/16	6,192	6,050	6,192	6,172	3.66	41	420K	3B
1394/01/15	5,954	5,954	5,954	5,954	4.00	16	140K	835M
1394/01/11	5,552	5,552	5,798	5,725	(0.24)	3	16K	90M
1394/01/10	5,538	5,536	5,538	5,739	(0.3)	6	11K	62M
1394/01/09	5,900	5,700	5,900	5,756	(1.07)	30	96K	551M
1394/01/08	5,898	5,892	5,899	5,818	1.50	5	72K	426M
1393/12/27	5,706	5,670	5,796	5,732	(0.05)	9	11K	64M
1393/12/26	5,799	5,799	5,799	5,735	0.02	3	2K	9M
1393/12/25	5,798	5,630	5,798	5,734	2.08	13	156K	894M
1393/12/24	5,704	5,501	5,704	5,617	2.41	14	87K	495M
1393/12/23	5,493	5,480	5,798	5,485	(3.91)	41	234K	1B
1393/12/20	5,530	5,488	5,530	5,708	(0.11)	5	4K	24M
1393/12/19	5,606	5,590	5,606	5,714	(0.64)	4	35K	196M
1393/12/18	5,640	5,640	5,708	5,751	0.0	5	1K	6M
1393/12/17	5,792	5,792	5,792	5,751	0.0	1	175	1M
1393/12/13	5,778	5,531	5,778	5,751	(0.12)	3	12K	71M
1393/12/12	5,568	5,568	5,800	5,758	(0.72)	10	31K	172M
1393/12/11	5,843	5,843	5,843	5,800	2.84	5	110K	644M
1393/12/10	5,471	5,471	5,501	5,640	(0.18)	7	8K	46M
1393/12/09	5,532	5,460	5,532	5,650	(0.6)	9	30K	166M
1393/12/06	5,532	5,532	5,829	5,684	(0.04)	4	2K	11M
1393/12/05	5,580	5,580	5,800	5,686	1.21	13	142K	806M
1393/12/04	5,490	5,490	5,818	5,618	0.39	48	163K	918M
1393/12/03	5,611	5,465	5,611	5,596	(1.69)	31	84K	466M
1393/12/02	5,894	5,790	5,894	5,692	0.12	9	8K	45M
1393/11/29	5,700	5,600	5,700	5,685	(0.7)	25	229K	1B
1393/11/28	5,788	5,721	5,788	5,725	(3.93)	36	276K	2B
1393/11/27	5,820	5,760	6,044	5,959	(0.12)	20	19K	109M
1393/11/26	6,098	5,806	6,150	5,966	(0.07)	15	10K	57M
1393/11/25	6,000	5,745	6,098	5,970	0.0	23	11K	68M
1393/11/21	6,050	5,751	6,150	5,970	(0.33)	33	41K	241M
1393/11/20	6,190	5,785	6,190	5,990	(0.6)	33	43K	250M
1393/11/19	6,265	5,791	6,265	6,026	(0.1)	10	9K	53M
1393/11/18	6,038	5,950	6,039	6,032	3.87	44	274K	2B
1393/11/15	5,920	5,920	5,948	5,807	1.52	26	109K	648M
1393/11/14	5,800	5,800	5,800	5,720	0.0	2	1K	6M
1393/11/12	5,803	5,760	5,925	5,720	0.39	21	44K	259M
1393/11/11	5,918	5,802	5,919	5,698	0.11	11	9K	54M
1393/11/08	5,850	5,727	5,850	5,692	0.07	9	12K	72M
1393/11/06	5,710	5,710	5,900	5,688	0.02	6	3K	19M
1393/11/05	5,910	5,910	5,910	5,687	0.0	1	175	1M
1393/11/04	5,890	5,890	5,890	5,687	0.02	3	1K	8M
1393/11/01	5,587	5,587	6,049	5,686	(2.29)	87	333K	2B
1393/10/29	5,593	5,593	5,740	5,819	(0.12)	15	9K	50M
1393/10/28	5,604	5,604	5,700	5,826	(0.19)	11	13K	75M
1393/10/27	5,837	5,651	5,839	5,837	(0.03)	14	67K	392M
1393/10/24	5,839	5,839	5,839	5,839	(4.0)	23	372K	2B
1393/10/23	5,853	5,853	5,853	6,082	(0.23)	10	16K	93M
1393/10/22	5,944	5,944	6,438	6,096	(1.53)	40	208K	1B
1393/10/21	5,944	5,944	5,944	6,191	0.0	1	460	3M
1393/10/20	5,952	5,952	5,952	6,191	(0.15)	3	10K	60M
1393/10/17	5,953	5,953	5,953	6,200	(0.02)	2	670	4M
1393/10/15	5,955	5,955	5,955	6,201	(0.03)	2	2K	12M
1393/10/14	5,961	5,957	5,961	6,203	(0.03)	4	3K	15M
1393/10/13	5,980	5,963	6,139	6,205	(0.1)	7	7K	41M
1393/10/10	6,005	5,990	6,005	6,211	(0.45)	11	32K	190M
1393/10/09	6,161	6,161	6,161	6,239	(2.77)	43	194K	1B
1393/10/08	6,205	6,205	6,205	6,417	(0.71)	3	50K	310M
1393/10/06	6,229	6,229	6,300	6,463	(0.39)	16	32K	203M
1393/10/03	6,251	6,251	6,439	6,488	(0.11)	8	9K	58M
1393/10/01	6,345	6,345	6,351	6,495	(1.72)	30	121K	769M
1393/09/26	6,345	6,345	6,345	6,609	0.0	2	400	3M
1393/09/24	6,346	6,346	6,346	6,609	(0.02)	3	1K	8M
1393/09/23	6,357	6,357	6,358	6,610	(0.17)	8	12K	74M
1393/09/19	6,391	6,391	6,404	6,621	(0.54)	16	39K	253M
1393/09/18	6,404	6,404	6,798	6,657	(0.19)	15	17K	108M
1393/09/16	6,413	6,413	6,413	6,670	(0.15)	4	11K	68M
1393/09/15	6,423	6,423	6,423	6,680	(0.15)	10	10K	67M
1393/09/12	6,442	6,442	6,800	6,690	0.01	8	12K	77M
1393/09/11	6,430	6,430	6,430	6,689	0.0	1	213	1M
1393/09/10	6,426	6,426	6,427	6,689	(0.06)	5	4K	27M
1393/09/09	6,451	6,451	6,452	6,693	(0.39)	11	27K	174M
1393/09/08	6,467	6,467	6,472	6,719	(0.06)	14	5K	29M
1393/09/05	6,616	6,616	6,790	6,723	(2.44)	19	173K	1B
1393/09/04	6,629	6,629	6,629	6,891	(0.2)	4	14K	94M
1393/09/03	6,790	6,500	6,950	6,905	3.04	33	242K	2B
1393/09/02	6,456	6,456	6,463	6,701	(0.27)	12	19K	123M
1393/09/01	6,600	6,600	6,600	6,719	(0.06)	2	10K	66M
1393/08/28	6,513	6,482	6,521	6,723	(0.43)	14	32K	210M
1393/08/27	6,600	6,570	6,829	6,752	0.01	4	13K	89M
1393/08/26	6,950	6,800	6,950	6,751	0.04	5	10K	72M
1393/08/25	6,950	6,570	6,950	6,748	(1.39)	35	108K	714M
1393/08/24	6,566	6,566	6,885	6,843	0.06	45	96K	654M
1393/08/21	6,597	6,500	6,850	6,839	3.83	83	465K	3B
1393/08/20	6,362	6,352	6,500	6,587	(0.44)	8	55K	356M
1393/08/19	6,650	6,630	6,670	6,616	0.02	12	10K	70M
1393/08/18	6,700	6,360	6,700	6,615	(0.09)	11	8K	51M
1393/08/17	6,621	6,621	6,621	6,621	3.99	50	1M	7B
1393/08/14	6,300	6,300	6,367	6,367	3.98	61	1M	7B
1393/08/11	6,030	6,030	6,200	6,123	0.0	12	23K	142M
1393/08/10	6,249	6,000	6,250	6,123	(0.03)	25	30K	181M
1393/08/07	6,195	6,195	6,195	6,125	0.0	5	2K	12M
1393/08/06	6,050	6,010	6,150	6,125	(0.37)	8	49K	293M
1393/08/05	6,000	6,000	6,390	6,148	0.0	13	16K	95M
1393/08/04	5,850	5,850	6,280	6,148	1.80	43	163K	1B
1393/07/29	6,145	6,145	6,269	6,039	0.12	6	12K	73M
1393/07/28	6,150	6,150	6,152	6,032	1.96	34	138K	851M
1393/07/27	5,800	5,800	5,926	5,916	3.81	44	312K	2B
1393/07/22	5,700	5,680	5,701	5,699	0.0	32	42K	238M
1393/07/20	5,650	5,650	5,700	5,699	0.0	3	2K	11M
1393/07/19	5,810	5,633	5,810	5,699	(0.02)	2	11K	62M
1393/07/16	5,537	5,537	5,797	5,700	0.0	3	4K	20M
1393/07/15	5,800	5,800	5,819	5,700	0.25	6	30K	174M
1393/07/14	5,583	5,550	5,583	5,686	(0.04)	4	5K	27M
1393/07/12	5,590	5,590	5,800	5,688	(0.05)	10	22K	122M
1393/07/09	5,740	5,740	5,800	5,691	0.04	5	6K	38M
1393/07/08	5,699	5,556	5,700	5,689	(0.05)	11	23K	129M
1393/07/07	5,700	5,527	5,700	5,692	(0.04)	13	12K	68M
1393/07/06	5,750	5,601	5,750	5,694	(0.3)	16	58K	327M
1393/07/05	5,711	5,711	5,711	5,711	3.99	85	289K	2B
1393/07/02	5,490	5,490	5,540	5,492	3.10	27	217K	1B
1393/07/01	5,360	5,360	5,450	5,327	0.32	11	37K	200M
1393/06/31	5,314	5,314	5,314	5,310	0.0	1	1K	6M
1393/06/30	5,400	5,400	5,400	5,310	0.06	3	9K	46M
1393/06/29	5,221	5,221	5,310	5,307	(0.02)	6	13K	68M
1393/06/26	5,308	5,250	5,310	5,308	(0.49)	73	1M	6B
1393/06/25	5,301	5,300	5,301	5,334	(0.15)	11	54K	286M
1393/06/24	5,380	5,380	5,450	5,342	0.32	12	42K	226M
1393/06/23	5,201	5,200	5,201	5,325	(0.04)	5	5K	26M
1393/06/22	5,212	5,212	5,212	5,327	(0.04)	2	5K	26M
1393/06/19	5,160	5,149	5,251	5,329	(0.63)	19	50K	260M
1393/06/18	5,381	5,360	5,450	5,363	(3.94)	56	335K	2B
1393/06/17	5,500	5,500	5,500	5,583	0.0	1	200	1M
1393/06/16	5,595	5,372	5,595	5,583	(0.21)	13	16K	86M
1393/06/15	5,431	5,378	5,431	5,595	(0.05)	6	5K	26M
1393/06/12	5,590	5,590	5,590	5,598	0.0	2	500	3M
1393/06/11	5,450	5,410	5,451	5,598	(0.21)	9	20K	107M
1393/06/10	5,401	5,401	5,415	5,610	(0.05)	6	4K	22M
1393/06/09	5,500	5,400	5,500	5,613	(0.07)	11	8K	47M
1393/06/08	5,500	5,500	5,700	5,617	(0.07)	8	11K	60M
1393/06/05	5,555	5,500	5,555	5,621	(0.27)	8	32K	176M
1393/06/04	5,500	5,500	5,520	5,636	(0.12)	2	15K	84M
1393/06/03	5,556	5,500	5,556	5,643	(0.07)	6	10K	57M
1393/06/02	5,556	5,556	5,556	5,647	(0.02)	1	2K	11M
1393/06/01	5,640	5,632	5,640	5,648	(3.72)	36	268K	2B
1393/05/29	5,681	5,666	5,681	5,866	(0.61)	7	43K	243M
1393/05/28	5,691	5,690	5,692	5,902	(0.42)	15	30K	168M
1393/05/27	5,707	5,701	5,708	5,927	(0.19)	12	13K	76M
1393/05/26	5,900	5,900	5,900	5,938	0.0	3	3K	17M
1393/05/25	5,711	5,711	5,711	5,938	(0.12)	6	8K	47M
1393/05/21	5,749	5,749	5,750	5,945	(0.25)	10	19K	111M
1393/05/20	5,727	5,727	5,752	5,960	(0.05)	5	4K	21M
1393/05/19	5,752	5,752	5,826	5,963	(0.17)	9	16K	94M
1393/05/18	5,852	5,851	5,852	5,973	(0.22)	3	28K	163M
1393/05/15	5,920	5,920	5,999	5,986	(0.02)	15	133K	797M
1393/05/14	6,000	5,803	6,000	5,987	(0.03)	7	3K	17M
1393/05/12	5,802	5,801	5,802	5,989	(0.05)	5	5K	28M
1393/05/11	5,856	5,856	5,856	5,992	(0.02)	1	2K	12M
1393/05/06	5,766	5,766	5,766	5,993	(0.02)	2	2K	10M
1393/05/05	5,801	5,761	5,930	5,994	(0.03)	7	4K	26M
1393/05/04	5,990	5,850	5,990	5,996	(0.03)	3	6K	35M
1393/05/01	5,883	5,883	6,000	5,998	0.45	34	482K	3B
1393/04/31	5,786	5,786	5,973	5,971	3.95	76	708K	4B
1393/04/30	5,450	5,450	5,746	5,744	3.96	111	1M	6B
1393/04/29	5,357	5,349	5,361	5,525	(0.83)	10	59K	316M
1393/04/25	5,749	5,640	5,749	5,571	0.13	16	18K	102M
1393/04/24	5,497	5,497	5,669	5,564	0.0	12	9K	49M
1393/04/23	5,361	5,361	5,366	5,564	(0.16)	3	12K	64M
1393/04/22	5,384	5,381	5,391	5,573	(0.57)	15	41K	221M
1393/04/21	5,476	5,476	5,500	5,605	(1.74)	56	124K	678M
1393/04/18	5,601	5,537	5,601	5,704	(1.09)	33	80K	441M
1393/04/17	5,895	5,600	5,895	5,767	(0.93)	38	113K	640M
1393/04/16	5,608	5,608	5,919	5,821	(0.34)	34	25K	142M
1393/04/15	5,710	5,680	5,980	5,841	(1.27)	49	91K	517M
1393/04/14	5,916	5,916	5,924	5,916	(3.99)	106	450K	3B
1393/04/11	5,924	5,924	5,924	6,162	(0.13)	4	9K	52M
1393/04/07	5,927	5,927	5,927	6,170	(0.05)	1	3K	20M
1393/04/04	5,928	5,928	5,928	6,173	(0.03)	3	2K	13M
1393/04/03	5,929	5,929	5,929	6,175	(0.02)	3	695	4M
1393/04/02	5,931	5,931	5,931	6,176	(0.03)	3	2K	10M
1393/04/01	5,961	5,952	5,961	6,178	(0.34)	14	24K	145M
1393/03/31	6,360	6,022	6,360	6,199	(1.16)	81	120K	730M
1393/03/28	5,900	5,900	6,330	6,272	3.02	107	389K	2B
1393/03/27	5,855	5,855	5,906	6,088	(0.16)	7	14K	83M
1393/03/26	5,906	5,906	5,906	6,098	(0.88)	9	61K	360M
1393/03/24	5,910	5,909	5,910	6,152	(0.05)	2	4K	21M
1393/03/21	5,939	5,939	5,941	6,155	(0.29)	10	22K	129M
1393/03/20	6,000	5,941	6,000	6,173	(0.19)	7	14K	84M
1393/03/19	5,950	5,945	6,000	6,185	(0.11)	6	11K	64M
1393/03/18	5,956	5,955	6,390	6,192	(0.15)	20	21K	129M
1393/03/17	6,010	5,979	6,032	6,201	(0.42)	14	31K	184M
1393/03/13	6,006	6,006	6,032	6,227	(0.46)	16	33K	198M
1393/03/12	6,012	6,012	6,012	6,256	(0.1)	3	6K	38M
1393/03/11	6,032	6,020	6,032	6,262	(0.13)	10	9K	54M
1393/03/10	6,042	6,030	6,045	6,270	(0.18)	14	12K	74M
1393/03/07	6,200	6,051	6,200	6,281	(0.17)	21	14K	85M
1393/03/05	6,200	6,098	6,500	6,292	(0.94)	47	70K	428M
1393/03/04	6,150	6,137	6,161	6,352	(0.63)	20	45K	279M
1393/03/03	6,500	6,241	6,500	6,392	(9.77)	57	295K	2B
1393/02/28	6,980	6,980	7,150	7,084	0.43	49	192K	1B
1393/02/27	7,009	6,803	7,100	7,054	(0.11)	26	60K	421M
1393/02/24	7,100	6,811	7,120	7,062	0.48	16	109K	779M
1393/02/22	6,960	6,951	7,100	7,028	(0.04)	23	42K	295M
1393/02/21	7,001	6,990	7,140	7,031	(0.1)	22	51K	355M
1393/02/20	7,007	7,007	7,099	7,038	(0.01)	11	13K	94M
1393/02/17	7,150	7,100	7,150	7,039	0.06	4	11K	79M
1393/02/16	7,000	6,930	7,200	7,035	0.03	10	10K	69M
1393/02/15	7,050	6,901	7,050	7,033	(0.06)	22	17K	120M
1393/02/14	7,051	6,900	7,051	7,037	(0.23)	27	89K	625M
1393/02/13	6,801	6,801	7,299	7,053	0.28	21	71K	506M
1393/02/10	6,821	6,821	6,857	7,033	(0.72)	16	59K	400M
1393/02/09	6,941	6,936	6,980	7,084	(1.95)	38	140K	969M
1393/02/08	7,101	7,000	7,350	7,225	2.16	71	221K	2B
1393/02/07	7,348	7,000	7,348	7,072	(1.08)	58	273K	2B
1393/02/06	6,714	6,714	7,221	7,149	2.95	68	384K	3B
1393/02/03	7,058	6,805	7,058	6,944	0.0	11	19K	132M
1393/02/02	7,050	6,912	7,080	6,944	0.36	39	97K	675M
1393/02/01	6,701	6,701	7,110	6,919	(0.16)	8	16K	107M
1393/01/31	7,149	6,810	7,149	6,930	(0.04)	26	67K	461M
1393/01/30	6,700	6,694	6,711	6,933	(0.43)	21	33K	220M
1393/01/27	6,980	6,831	6,980	6,963	(0.2)	15	35K	237M
1393/01/26	6,725	6,725	7,160	6,977	(0.4)	19	32K	218M
1393/01/25	6,749	6,749	6,749	7,005	(0.36)	11	24K	165M
1393/01/24	6,793	6,793	7,076	7,030	(0.65)	13	46K	312M
1393/01/23	7,000	6,851	7,100	7,076	(0.84)	54	75K	518M
1393/01/20	7,002	6,999	7,020	7,136	(0.28)	17	37K	256M
1393/01/19	7,148	7,016	7,299	7,156	0.21	30	105K	756M
1393/01/18	7,180	7,000	7,200	7,141	(0.39)	48	54K	376M
1393/01/17	7,160	7,002	7,160	7,169	(1.7)	44	123K	860M
1393/01/16	7,358	7,150	7,358	7,293	3.08	125	398K	3B
1393/01/11	6,990	6,990	7,077	7,075	3.97	88	409K	3B
1393/01/10	6,700	6,700	6,990	6,805	0.44	29	59K	408M
1393/01/09	6,800	6,570	6,829	6,775	0.13	36	102K	694M
1393/01/06	6,721	6,721	6,898	6,766	1.38	71	485K	3B
1393/01/05	6,806	6,806	6,806	6,674	1.97	54	139K	944M
1392/12/28	6,675	6,675	6,675	6,545	1.96	26	137K	916M
1392/12/27	6,500	6,500	6,563	6,419	1.71	60	122K	803M
1392/12/26	6,460	6,350	6,480	6,311	0.62	31	59K	383M
1392/12/25	6,480	6,280	6,480	6,272	0.10	9	48K	304M
1392/12/24	6,160	6,160	6,495	6,266	0.03	18	20K	128M
1392/12/21	6,032	6,031	6,380	6,264	0.05	20	48K	300M
1392/12/20	6,110	6,102	6,110	6,261	(0.1)	2	11K	65M
1392/12/19	6,050	6,050	6,350	6,267	0.0	16	13K	82M
1392/12/18	6,131	6,060	6,250	6,267	(0.44)	16	51K	316M
1392/12/17	6,164	6,148	6,271	6,295	(0.19)	14	30K	189M
1392/12/14	6,300	6,211	6,498	6,307	(0.08)	42	84K	528M
1392/12/13	6,347	6,312	6,360	6,312	0.08	12	61K	385M
1392/12/12	6,120	6,120	6,347	6,307	(0.08)	17	55K	343M
1392/12/11	6,479	6,181	6,479	6,312	(0.16)	11	25K	158M
1392/12/10	6,103	6,103	6,370	6,322	(0.03)	14	40K	250M
1392/12/07	6,170	6,169	6,300	6,324	(1.59)	26	125K	773M
1392/12/06	6,300	6,204	6,350	6,426	(0.36)	20	40K	250M
1392/12/05	6,643	6,202	6,643	6,449	0.58	26	79K	514M
1392/12/04	6,428	6,428	6,428	6,412	3.74	48	262K	2B
1392/12/03	6,368	6,368	6,368	6,181	0.93	19	66K	418M
1392/11/30	6,300	6,200	6,323	6,124	0.72	24	57K	359M
1392/11/29	6,294	6,067	6,294	6,080	0.46	26	82K	502M
1392/11/28	6,197	6,002	6,197	6,052	1.56	28	111K	685M
1392/11/27	6,136	6,136	6,136	5,959	1.00	25	70K	428M
1392/11/26	5,708	5,708	5,781	5,900	(0.74)	8	53K	301M
1392/11/23	5,881	5,880	5,890	5,944	(2.94)	39	208K	1B
1392/11/21	6,200	6,075	6,210	6,124	(3.13)	29	280K	2B
1392/11/20	6,200	6,151	6,340	6,322	(0.05)	13	8K	47M
1392/11/19	6,200	6,137	6,200	6,325	(1.05)	28	74K	456M
1392/11/16	6,258	6,186	6,300	6,392	(0.31)	26	37K	229M
1392/11/15	6,300	6,220	6,439	6,412	(0.34)	20	41K	258M
1392/11/14	6,310	6,259	6,310	6,434	(1.3)	31	101K	634M
1392/11/13	6,300	6,300	6,700	6,519	(0.17)	14	27K	171M
1392/11/12	6,699	6,600	6,700	6,530	0.71	22	61K	409M
1392/11/09	6,715	6,600	6,715	6,484	0.37	20	41K	271M
1392/11/08	6,210	6,210	6,650	6,460	0.06	18	44K	286M
1392/11/07	6,231	6,231	6,500	6,456	(0.52)	27	43K	268M
1392/11/06	6,352	6,299	6,410	6,490	(1.07)	35	79K	497M
1392/11/05	6,500	6,500	6,700	6,560	0.06	18	34K	224M
1392/11/02	6,384	6,380	6,550	6,556	(0.33)	27	67K	435M
1392/11/01	6,485	6,360	6,485	6,578	(0.69)	24	54K	345M
1392/10/30	6,505	6,435	6,850	6,624	(1.1)	31	84K	540M
1392/10/28	6,505	6,505	6,698	6,698	(0.06)	13	23K	156M
1392/10/25	7,000	6,564	7,000	6,702	(1.72)	61	641K	4B
1392/10/24	6,831	6,552	7,091	6,819	0.0	58	350K	2B
1392/10/23	6,701	6,700	6,828	6,819	3.85	108	2M	12B
1392/10/22	6,751	6,558	6,751	6,566	(3.88)	54	282K	2B
1392/10/21	6,901	6,826	7,000	6,831	(3.92)	38	335K	2B
1392/10/18	7,100	6,872	7,100	7,110	(0.01)	6	1K	7M
1392/10/17	7,290	7,007	7,290	7,111	(0.06)	16	29K	209M
1392/10/16	7,178	6,903	7,289	7,115	1.14	57	213K	2B
1392/10/15	6,800	6,800	7,323	7,035	(0.2)	23	31K	214M
1392/10/14	7,320	6,981	7,350	7,049	(3.05)	44	224K	2B
1392/10/11	7,300	7,300	7,440	7,271	1.51	44	133K	986M
1392/10/09	7,200	6,744	7,260	7,163	2.15	55	241K	2B
1392/10/08	7,060	6,950	7,199	7,012	(3.12)	96	327K	2B
1392/10/07	7,121	7,099	7,190	7,238	(2.11)	51	150K	1B
1392/10/04	7,500	7,250	7,570	7,394	0.19	31	115K	852M
1392/10/03	7,300	7,260	7,414	7,380	3.52	99	391K	3B
1392/10/01	6,992	6,992	7,300	7,129	(2.11)	43	225K	2B
1392/09/30	7,063	7,063	7,100	7,283	(1.01)	42	70K	496M
1392/09/27	7,220	7,200	7,699	7,357	(1.89)	106	319K	2B
1392/09/26	7,500	7,399	7,500	7,499	(2.7)	49	190K	1B
1392/09/25	8,088	7,567	8,149	7,707	(2.22)	150	311K	2B
1392/09/24	7,878	7,700	7,891	7,882	3.87	185	473K	4B
1392/09/23	7,176	7,176	7,774	7,588	1.51	158	931K	7B
1392/09/20	7,339	7,222	7,557	7,475	2.86	185	783K	6B
1392/09/19	7,200	6,852	7,293	7,267	3.62	100	404K	3B
1392/09/18	6,850	6,850	7,193	7,013	(0.62)	78	386K	3B
1392/09/17	7,124	6,950	7,124	7,057	3.02	172	826K	6B
1392/09/16	6,829	6,721	6,954	6,850	2.44	91	478K	3B
1392/09/13	6,839	6,602	6,840	6,687	0.24	59	246K	2B
1392/09/12	6,815	6,631	6,840	6,671	1.26	53	138K	934M
1392/09/11	6,480	6,200	6,640	6,588	3.18	176	841K	6B
1392/09/10	6,429	6,180	6,438	6,385	3.13	145	613K	4B
1392/09/09	6,190	6,101	6,192	6,191	3.98	108	841K	5B
1392/09/06	5,850	5,850	6,000	5,954	(0.22)	32	63K	372M
1392/09/05	6,099	5,880	6,140	5,967	(0.2)	36	74K	437M
1392/09/04	6,000	5,800	6,250	5,979	(1.03)	75	307K	2B
1392/09/03	6,240	6,020	6,240	6,041	0.42	52	55K	340M
1392/09/02	5,991	5,900	6,090	6,016	2.73	81	214K	1B
1392/08/29	5,990	5,850	5,991	5,856	0.31	33	62K	368M
1392/08/28	5,673	5,673	5,939	5,838	0.24	36	129K	756M
1392/08/27	5,680	5,680	5,770	5,824	(0.85)	55	92K	526M
1392/08/26	5,869	5,750	5,906	5,874	3.43	142	553K	3B
1392/08/25	5,736	5,630	5,747	5,679	2.77	82	220K	1B
1392/08/21	5,530	5,441	5,650	5,526	0.36	66	182K	1B
1392/08/20	5,562	5,330	5,562	5,506	(0.43)	29	69K	376M
1392/08/19	5,590	5,401	5,590	5,530	(0.36)	20	45K	246M
1392/08/18	5,520	5,402	5,520	5,550	(0.22)	30	66K	363M
1392/08/15	5,650	5,480	5,660	5,562	0.72	55	106K	598M
1392/08/14	5,433	5,400	5,605	5,522	2.45	80	266K	1B
1392/08/13	5,448	5,250	5,448	5,390	(0.52)	27	128K	687M
1392/08/12	5,448	5,350	5,448	5,418	0.0	15	26K	141M
1392/08/11	5,540	5,311	5,540	5,418	(0.99)	32	154K	829M
1392/08/08	5,462	5,350	5,526	5,472	0.18	40	343K	2B
1392/08/07	5,499	5,398	5,550	5,462	(2.81)	107	412K	2B
1392/08/06	5,699	5,500	5,699	5,620	3.02	37	82K	463M
1392/07/30	5,500	5,383	5,500	5,455	(0.91)	27	139K	752M
1392/07/29	5,371	5,371	5,574	5,505	2.71	136	616K	3B
1392/07/28	5,370	5,211	5,370	5,360	(0.83)	30	119K	632M
1392/07/27	5,300	5,260	5,567	5,405	0.95	61	252K	1B
1392/07/23	5,459	5,214	5,459	5,354	1.27	56	290K	2B
1392/07/22	5,151	5,151	5,201	5,287	(0.41)	11	53K	278M
1392/07/21	5,390	5,150	5,401	5,309	(0.11)	36	148K	782M
1392/07/20	5,360	5,212	5,449	5,315	0.74	25	84K	452M
1392/07/17	5,222	5,194	5,301	5,276	(2.48)	48	204K	1B
1392/07/16	5,280	5,200	5,449	5,410	(0.07)	25	49K	263M
1392/07/15	5,555	5,315	5,555	5,414	(0.06)	30	26K	139M
1392/07/14	5,444	5,303	5,451	5,417	3.34	101	496K	3B
1392/07/13	5,360	5,345	5,370	5,242	1.51	30	108K	581M
1392/07/10	4,980	4,901	5,216	5,164	2.95	73	259K	1B
1392/07/09	4,827	4,827	5,077	5,016	(0.2)	23	61K	303M
1392/07/08	5,050	4,869	5,050	5,026	(0.89)	34	95K	467M
1392/07/07	5,078	5,049	5,078	5,071	3.85	39	275K	1B
1392/07/06	5,064	5,064	5,064	4,883	0.27	9	19K	99M
1392/07/03	5,048	5,048	5,048	4,870	0.33	12	24K	120M
1392/07/02	4,830	4,830	5,029	4,854	0.37	26	34K	169M
1392/07/01	4,890	4,800	4,920	4,836	0.31	34	53K	259M
1392/06/31	4,696	4,696	4,701	4,821	(0.12)	7	14K	65M
1392/06/30	4,866	4,657	4,980	4,827	0.10	27	52K	255M
1392/06/27	4,764	4,700	4,929	4,822	(0.39)	36	113K	543M
1392/06/26	4,767	4,765	4,980	4,841	(0.58)	18	81K	389M
1392/06/25	4,799	4,767	4,799	4,869	(1.42)	37	124K	593M
1392/06/24	5,050	4,800	5,050	4,939	(0.24)	8	23K	111M
1392/06/23	5,121	4,823	5,121	4,951	0.28	21	85K	426M
1392/06/20	5,088	4,771	5,088	4,937	0.90	54	112K	560M
1392/06/19	4,890	4,890	4,893	4,893	4.00	52	286K	1B
1392/06/17	4,564	4,564	4,601	4,705	(1.03)	18	76K	349M
1392/06/16	4,640	4,640	4,640	4,754	(1.63)	24	115K	534M
1392/06/13	4,754	4,662	4,754	4,833	(0.47)	13	34K	157M
1392/06/12	4,780	4,754	4,850	4,856	(1.94)	44	172K	826M
1392/06/10	4,947	4,947	5,000	4,952	(3.9)	57	489K	2B
1392/06/09	4,953	4,953	4,953	5,153	(0.12)	3	8K	40M
1392/06/06	4,961	4,961	4,961	5,159	(0.15)	10	11K	56M
1392/06/05	5,188	5,068	5,300	5,167	(2.12)	53	163K	831M
1392/06/04	5,211	5,188	5,297	5,279	(0.42)	27	61K	318M
1392/06/03	5,399	5,203	5,547	5,301	(1.8)	46	165K	862M
1392/06/02	5,399	5,390	5,547	5,398	1.20	55	123K	676M
1392/05/30	5,400	5,182	5,430	5,334	(0.35)	31	74K	390M
1392/05/29	5,449	5,202	5,449	5,353	(0.41)	27	51K	268M
1392/05/28	5,195	5,195	5,550	5,375	0.11	80	241K	1B
1392/05/27	5,253	5,248	5,291	5,369	(1.76)	56	128K	670M
1392/05/26	5,411	5,400	5,589	5,465	(2.83)	59	204K	1B
1392/05/23	5,536	5,534	5,620	5,624	(2.43)	61	190K	1B
1392/05/22	5,800	5,500	5,850	5,764	2.02	183	468K	3B
1392/05/21	5,696	5,689	5,696	5,650	3.16	71	222K	1B
1392/05/20	5,600	5,599	5,625	5,477	1.26	18	90K	508M
1392/05/16	5,350	5,350	5,587	5,409	0.26	31	51K	279M
1392/05/15	5,300	5,280	5,406	5,395	(0.86)	33	89K	471M
1392/05/14	5,450	5,315	5,679	5,442	(1.7)	46	145K	777M
1392/05/13	5,451	5,447	5,560	5,536	(2.41)	53	177K	968M
1392/05/12	5,688	5,600	5,700	5,673	3.31	136	395K	2B
1392/05/09	5,350	5,350	5,579	5,491	2.18	86	415K	2B
1392/05/07	5,191	5,191	5,450	5,374	(0.06)	60	189K	1B
1392/05/06	5,490	5,234	5,490	5,377	(1.23)	40	138K	734M
1392/05/05	5,500	5,333	5,500	5,444	(2.0)	70	196K	1B
1392/05/02	5,850	5,500	5,850	5,555	(2.39)	114	401K	2B
1392/05/01	5,541	5,500	5,890	5,691	(0.66)	157	671K	4B
1392/04/31	5,509	5,509	5,509	5,729	(0.16)	6	11K	63M
1392/04/30	5,526	5,526	5,526	5,738	(0.31)	12	22K	122M
1392/04/29	5,898	5,562	5,900	5,756	(0.64)	72	317K	2B
1392/04/26	5,450	5,450	5,850	5,793	2.99	289	884K	5B
1392/04/25	5,520	5,505	5,551	5,625	(1.9)	19	149K	825M
1392/04/24	5,623	5,623	5,800	5,734	(2.1)	56	161K	909M
1392/04/23	5,669	5,669	5,669	5,857	(0.81)	11	57K	323M
1392/04/22	5,997	5,538	5,997	5,905	2.39	106	958K	6B
1392/04/19	5,770	5,604	5,772	5,767	3.91	128	471K	3B
1392/04/18	5,451	5,448	5,800	5,550	(2.19)	117	526K	3B
1392/04/17	5,674	5,674	5,685	5,674	(3.99)	54	321K	2B
1392/04/16	6,017	5,557	6,017	5,910	2.14	233	2M	9B
1392/04/15	5,786	5,786	5,786	5,786	3.99	22	306K	2B
1392/04/12	5,564	5,564	5,564	5,564	4.00	22	341K	2B
1392/04/11	5,350	5,350	5,350	5,350	3.98	23	364K	2B
1392/04/10	5,145	5,145	5,145	5,145	3.98	11	308K	2B
1392/04/09	4,948	4,948	4,948	4,948	3.99	14	280K	1B
1392/04/08	4,938	4,938	4,938	4,758	0.19	4	14K	69M
1392/04/05	4,824	4,824	4,824	4,749	2.37	17	166K	800M
1392/04/04	4,600	4,550	4,651	4,639	3.71	80	615K	3B
1392/04/02	4,351	4,351	4,593	4,473	(0.86)	145	914K	4B
1392/04/01	4,640	4,455	4,640	4,512	51.11	66	365K	2B
1392/03/27	3,080	3,080	3,080	2,986	0.81	3	56K	172M
1392/03/26	3,078	3,078	3,078	2,962	0.07	2	4K	12M
1392/03/22	3,078	3,078	3,078	2,960	0.0	3	470	1M
1392/03/20	3,078	3,078	3,078	2,960	0.0	1	1	3K
1392/03/19	3,073	3,073	3,073	2,960	0.17	2	12K	37M
1392/03/18	3,072	3,072	3,072	2,955	0.03	1	3K	9M
1392/03/13	3,063	3,063	3,063	2,954	0.27	4	19K	58M
1392/03/12	3,062	3,062	3,062	2,946	0.03	2	2K	5M
1392/03/11	3,061	3,061	3,061	2,945	0.03	1	3K	10M
1392/03/08	3,058	3,058	3,058	2,944	0.10	3	6K	20M
1392/03/06	3,057	3,057	3,057	2,941	0.03	1	2K	6M
1392/03/05	3,047	3,047	3,047	2,940	0.34	9	25K	75M
1392/03/04	2,897	2,751	2,969	2,930	2.63	95	499K	1B
1392/03/01	2,855	2,855	2,855	2,855	3.97	38	375K	1B
1392/02/31	2,850	2,850	2,850	2,746	0.18	10	12K	34M
1392/02/30	2,849	2,849	2,849	2,741	0.04	3	4K	11M
1392/02/29	2,819	2,819	2,819	2,740	1.07	10	76K	214M
1392/02/28	2,711	2,711	2,711	2,711	3.99	22	313K	850M
1392/02/25	2,749	2,571	2,749	2,607	(2.47)	67	808K	2B
1392/02/24	2,660	2,653	2,770	2,673	(3.26)	128	1M	3B
1392/02/23	2,898	2,696	2,898	2,763	(1.6)	124	945K	3B
1392/02/22	2,800	2,762	2,894	2,808	5.33	87	553K	2B
1392/02/16	2,706	2,706	2,706	2,666	2.46	21	172K	465M
1392/02/15	2,683	2,683	2,683	2,602	0.85	8	60K	162M
1392/02/14	2,681	2,681	2,681	2,580	0.08	3	6K	17M
1392/02/11	2,680	2,680	2,680	2,578	0.04	1	2K	7M
1392/02/10	2,679	2,679	2,679	2,577	0.04	3	4K	10M
1392/02/09	2,659	2,659	2,659	2,576	0.74	4	51K	136M
1392/02/08	2,601	2,601	2,601	2,557	2.24	14	157K	407M
1392/02/07	2,589	2,589	2,589	2,501	0.44	8	32K	83M
1392/02/04	2,589	2,589	2,589	2,490	0.0	1	15	39K
1392/02/03	2,588	2,588	2,588	2,490	0.04	1	1K	4M
1392/02/01	2,588	2,588	2,588	2,489	0.0	2	101	261K
1392/01/31	2,394	2,394	2,489	2,489	12.27	7	103K	257M
1392/01/28	2,304	2,304	2,304	2,217	0.05	1	2K	5M
1392/01/27	2,301	2,301	2,301	2,216	0.14	2	10K	23M
1392/01/18	2,301	2,301	2,301	2,213	0.0	2	1K	3M
1392/01/17	2,301	2,301	2,301	2,213	0.0	1	1	2K
1392/01/05	2,301	2,301	2,301	2,213	0.0	1	1	2K
1391/12/28	2,282	2,200	2,340	2,213	(2.43)	307	750K	2B
1391/12/27	2,345	2,301	2,345	2,268	0.04	3	4K	9M
1391/12/26	2,444	2,263	2,444	2,267	(3.82)	115	601K	1B
1391/12/23	2,315	2,315	2,445	2,357	0.0	5	14K	32M
1391/12/22	2,372	2,346	2,372	2,357	(3.52)	33	280K	660M
1391/12/21	2,451	2,360	2,537	2,443	(0.33)	13	39K	94M
1391/12/20	2,519	2,451	2,519	2,451	0.0	5	32K	80M
1391/12/19	2,444	2,444	2,497	2,451	0.20	8	40K	100M
1391/12/16	2,449	2,449	2,450	2,446	0.0	3	2K	4M
1391/12/15	2,444	2,444	2,532	2,446	0.45	20	115K	282M
1391/12/14	2,527	2,443	2,527	2,435	0.04	6	20K	49M
1391/12/13	2,354	2,354	2,480	2,434	(0.04)	14	58K	140M
1391/12/12	2,495	2,420	2,495	2,435	0.91	19	130K	320M
1391/12/09	2,360	2,350	2,360	2,413	(0.12)	5	12K	27M
1391/12/08	2,323	2,323	2,400	2,416	(0.08)	4	6K	14M
1391/12/07	2,328	2,328	2,331	2,418	(0.29)	8	19K	44M
1391/12/06	2,450	2,347	2,450	2,425	(0.78)	8	61K	144M
1391/12/05	2,455	2,353	2,456	2,444	3.47	48	300K	733M
1391/12/02	2,440	2,440	2,440	2,362	0.64	9	44K	107M
1391/12/01	2,380	2,380	2,423	2,347	0.73	13	53K	128M
1391/11/30	2,330	2,330	2,380	2,330	0.09	9	40K	94M
1391/11/29	2,339	2,300	2,339	2,328	(0.39)	19	82K	189M
1391/11/28	2,330	2,330	2,337	2,337	0.0	2	8K	19M
1391/11/25	2,345	2,246	2,345	2,337	(0.09)	8	12K	27M
1391/11/24	2,349	2,340	2,350	2,339	0.09	8	61K	144M
1391/11/23	2,302	2,302	2,350	2,337	(0.55)	17	124K	288M
1391/11/21	2,350	2,350	2,379	2,350	0.0	5	12K	29M
1391/11/17	2,349	2,330	2,399	2,350	0.0	8	27K	64M
1391/11/16	2,350	2,303	2,350	2,350	0.0	10	823	2M
1391/11/15	2,349	2,349	2,350	2,350	0.0	5	7K	17M
1391/11/14	2,370	2,370	2,370	2,350	0.0	1	200	474K
1391/11/09	2,320	2,281	2,320	2,350	(0.04)	5	5K	11M
1391/11/08	2,354	2,315	2,354	2,351	(0.08)	12	28K	64M
1391/11/07	2,420	2,420	2,420	2,353	0.04	1	3K	8M
1391/11/04	2,357	2,308	2,357	2,352	(2.16)	31	171K	397M
1391/11/03	2,332	2,328	2,360	2,404	(0.7)	15	52K	122M
1391/11/02	2,401	2,399	2,401	2,421	(3.08)	36	217K	521M
1391/11/01	2,450	2,450	2,450	2,498	(0.04)	2	5K	12M
1391/10/27	2,451	2,451	2,557	2,499	0.0	2	550	1M
1391/10/26	2,489	2,489	2,562	2,499	1.42	32	147K	372M
1391/10/25	2,421	2,402	2,421	2,464	(0.73)	8	78K	189M
1391/10/24	2,450	2,415	2,450	2,482	(0.04)	5	9K	21M
1391/10/20	2,450	2,411	2,450	2,483	(0.36)	7	35K	85M
1391/10/19	2,500	2,430	2,500	2,492	(1.27)	29	117K	286M
1391/10/18	2,589	2,481	2,589	2,524	(0.36)	17	66K	165M
1391/10/17	2,587	2,440	2,587	2,533	0.36	37	220K	558M
1391/10/13	2,491	2,490	2,542	2,524	3.23	61	342K	864M
1391/10/12	2,410	2,400	2,491	2,445	2.05	34	166K	412M
1391/10/11	2,420	2,420	2,470	2,396	0.04	2	10K	25M
1391/10/10	2,500	2,363	2,500	2,395	(2.68)	23	237K	565M
1391/10/09	2,457	2,431	2,457	2,461	(1.6)	13	200K	489M
1391/10/06	2,519	2,435	2,519	2,501	(0.64)	15	99K	245M
1391/10/05	2,547	2,500	2,547	2,517	(0.75)	26	196K	493M
1391/10/04	2,500	2,500	2,540	2,536	3.81	72	299K	757M
1391/10/03	2,439	2,411	2,524	2,443	0.45	21	55K	136M
1391/10/02	2,430	2,406	2,430	2,432	(0.37)	11	79K	190M
1391/09/29	2,402	2,401	2,444	2,441	(0.33)	19	52K	124M
1391/09/28	2,400	2,390	2,400	2,449	(0.2)	8	27K	65M
1391/09/27	2,435	2,391	2,435	2,454	(0.16)	10	40K	96M
1391/09/26	2,393	2,393	2,400	2,458	(0.04)	3	4K	10M
1391/09/25	2,420	2,390	2,529	2,459	(0.12)	9	22K	54M
1391/09/22	2,450	2,450	2,500	2,462	0.74	20	103K	258M
1391/09/21	2,390	2,380	2,390	2,444	(0.73)	15	62K	149M
1391/09/20	2,403	2,400	2,494	2,462	(1.16)	19	95K	229M
1391/09/19	2,466	2,421	2,466	2,491	(1.15)	18	89K	217M
1391/09/18	2,531	2,466	2,531	2,520	(0.4)	15	93K	232M
1391/09/15	2,530	2,530	2,530	2,530	0.0	1	4K	11M
1391/09/14	2,592	2,550	2,593	2,530	0.24	8	53K	135M
1391/09/13	2,551	2,518	2,597	2,524	0.32	23	81K	207M
1391/09/12	2,550	2,550	2,579	2,516	1.08	15	94K	242M
1391/09/11	2,490	2,490	2,562	2,489	0.89	23	72K	183M
1391/09/08	2,480	2,477	2,530	2,467	0.04	9	32K	79M
1391/09/07	2,467	2,441	2,502	2,466	2.49	38	194K	483M
1391/09/06	2,411	2,392	2,450	2,406	(0.29)	43	166K	398M
1391/09/01	2,410	2,410	2,467	2,413	0.17	11	27K	66M
1391/08/30	2,400	2,390	2,420	2,409	(0.12)	19	62K	149M
1391/08/29	2,440	2,380	2,450	2,412	0.04	5	18K	44M
1391/08/28	2,399	2,375	2,399	2,411	(0.7)	24	114K	273M
1391/08/27	2,439	2,390	2,439	2,428	(0.45)	12	81K	194M
1391/08/24	2,496	2,400	2,496	2,439	0.74	31	200K	490M
1391/08/23	2,430	2,410	2,440	2,421	0.04	27	109K	264M
1391/08/22	2,427	2,400	2,469	2,420	(0.08)	20	67K	161M
1391/08/21	2,410	2,409	2,426	2,422	(0.04)	13	43K	104M
1391/08/20	2,415	2,409	2,470	2,423	(1.1)	26	193K	465M
1391/08/17	2,520	2,414	2,520	2,450	(1.88)	31	267K	653M
1391/08/16	2,451	2,451	2,500	2,497	(0.04)	10	38K	93M
1391/08/15	2,451	2,420	2,501	2,498	(0.87)	25	105K	258M
1391/08/14	2,501	2,500	2,599	2,520	(0.36)	37	104K	259M
1391/08/10	2,511	2,470	2,534	2,529	(0.28)	33	2M	5B
1391/08/09	2,635	2,500	2,635	2,536	(0.35)	46	245K	621M
1391/08/08	2,579	2,530	2,595	2,545	1.92	43	197K	506M
1391/08/07	2,500	2,470	2,510	2,497	1.75	69	487K	1B
1391/08/06	2,454	2,450	2,530	2,454	(3.84)	85	911K	2B
1391/08/03	2,640	2,537	2,640	2,552	(3.41)	62	263K	669M
1391/08/02	2,650	2,582	2,650	2,642	(1.34)	32	150K	391M
1391/08/01	2,802	2,588	2,802	2,678	(0.63)	227	2M	5B
1391/07/30	2,649	2,648	2,754	2,695	(7.61)	101	1M	3B
1391/07/04	2,949	2,949	2,949	2,917	2.86	7	200K	588M
1391/07/03	2,836	2,834	2,836	2,836	4.00	245	4M	10B
1391/07/02	2,727	2,727	2,727	2,727	3.96	213	3M	9B
1391/07/01	2,620	2,620	2,628	2,623	3.80	36	279K	731M
1391/06/29	2,463	2,463	2,541	2,527	3.40	62	242K	615M
1391/06/28	2,444	2,444	2,444	2,444	4.00	74	297K	725M
1391/06/27	2,384	2,384	2,384	2,350	2.49	43	174K	414M
1391/06/26	2,300	2,300	2,363	2,293	0.88	14	74K	174M
1391/06/25	2,229	2,229	2,344	2,273	0.84	19	69K	160M
1391/06/21	2,177	2,177	2,177	2,254	(0.57)	15	39K	85M
1391/06/20	2,189	2,189	2,189	2,267	(0.18)	3	14K	32M
1391/06/19	2,220	2,205	2,220	2,271	(0.04)	3	4K	9M
1391/06/18	2,200	2,200	2,225	2,272	(0.18)	10	20K	45M
1391/06/15	2,225	2,200	2,225	2,276	(0.09)	7	10K	22M
1391/06/14	2,225	2,225	2,225	2,278	(0.09)	2	10K	22M
1391/06/13	2,196	2,196	2,225	2,280	(0.31)	7	24K	53M
1391/06/06	2,220	2,220	2,225	2,287	(1.08)	11	81K	180M
1391/06/05	2,222	2,222	2,222	2,312	(0.09)	3	6K	12M
1391/06/04	2,225	2,225	2,225	2,314	(0.13)	1	9K	20M
1391/05/25	2,225	2,225	2,225	2,317	0.0	1	66	147K
1391/05/02	2,225	2,225	2,225	2,317	0.0	1	200	445K
1391/05/01	2,226	2,226	2,226	2,317	(0.04)	3	3K	7M
1391/04/27	2,226	2,226	2,226	2,318	0.0	1	500	1M
1391/04/26	2,227	2,227	2,227	2,318	(0.04)	2	2K	4M
1391/04/25	2,231	2,231	2,231	2,319	(0.17)	6	11K	25M
1391/04/20	2,231	2,231	2,231	2,323	0.0	2	300	669K
1391/04/19	2,235	2,235	2,235	2,323	(0.21)	2	15K	34M
1391/04/18	2,237	2,237	2,237	2,328	(0.09)	5	6K	13M
1391/04/17	2,237	2,237	2,237	2,330	0.0	1	100	224K
1391/04/14	2,237	2,237	2,237	2,330	0.0	1	500	1M
1391/04/13	2,240	2,240	2,240	2,330	(0.13)	3	8K	19M
1391/04/12	2,254	2,253	2,350	2,333	(0.55)	19	41K	93M
1391/04/11	2,256	2,256	2,256	2,346	(0.13)	8	10K	23M
1391/04/10	2,256	2,256	2,256	2,349	0.0	1	100	226K
1391/04/06	2,256	2,256	2,256	2,349	0.0	1	300	677K
1391/04/05	2,256	2,256	2,256	2,349	0.0	1	100	226K
1391/04/04	2,256	2,256	2,256	2,349	(0.04)	3	3K	7M
1391/03/31	2,260	2,260	2,260	2,350	(0.13)	7	8K	19M
1391/03/21	2,299	2,268	2,362	2,353	(0.38)	8	30K	69M
1391/03/20	2,333	2,277	2,333	2,362	(0.38)	12	30K	70M
1391/03/17	2,303	2,303	2,303	2,371	(1.13)	18	79K	183M
1391/03/16	2,324	2,324	2,350	2,398	(0.91)	15	66K	153M
1391/03/13	2,485	2,320	2,485	2,420	1.26	19	159K	389M
1391/03/10	2,390	2,390	2,392	2,390	3.91	33	376K	898M
1391/03/09	2,348	2,348	2,348	2,300	1.86	14	131K	308M
1391/03/08	2,326	2,326	2,326	2,258	0.94	17	67K	156M
1391/03/07	2,266	2,266	2,272	2,237	2.38	15	169K	385M
1391/03/06	2,250	2,250	2,250	2,185	0.0	1	1K	2M
1391/03/03	2,180	2,180	2,228	2,185	1.96	10	142K	316M
1391/03/02	2,202	2,180	2,202	2,143	1.18	14	85K	186M
1391/03/01	2,185	2,185	2,185	2,118	0.81	7	56K	123M
1391/02/31	2,162	2,160	2,162	2,101	1.06	10	74K	161M
1391/02/30	2,154	2,154	2,155	2,079	0.29	9	22K	47M
1391/02/27	2,140	2,100	2,145	2,073	0.44	6	32K	69M
1391/02/26	2,100	2,100	2,100	2,064	0.05	1	5K	10M
1391/02/25	2,000	2,000	2,096	2,063	2.33	16	169K	354M
1391/02/16	2,570	2,570	2,620	2,616	(0.61)	25	106K	276M
1391/02/13	2,650	2,650	2,650	2,632	0.08	11	22K	59M
1391/02/11	2,630	2,630	2,630	2,630	0.0	296	1M	3B
1391/02/10	2,562	2,561	2,630	2,630	(1.35)	111	5M	13B
1391/02/09	2,690	2,611	2,700	2,666	(0.15)	20	48K	126M
1391/02/05	2,724	2,711	2,724	2,670	1.91	40	137K	373M
1391/02/04	2,620	2,620	2,694	2,620	1.12	31	92K	247M
1391/02/02	2,600	2,585	2,610	2,591	0.39	11	117K	305M
1391/01/30	2,600	2,560	2,600	2,581	1.06	16	171K	445M
1391/01/29	2,505	2,505	2,550	2,554	(0.08)	4	37K	93M
1391/01/28	2,530	2,500	2,530	2,556	(0.08)	3	9K	22M
1391/01/27	2,579	2,540	2,580	2,558	0.0	8	23K	57M
1391/01/26	2,492	2,492	2,492	2,558	(0.04)	1	4K	11M
1391/01/23	2,551	2,482	2,560	2,559	0.0	6	12K	30M
1391/01/21	2,569	2,569	2,569	2,559	0.0	1	2K	4M
1391/01/19	2,467	2,467	2,495	2,559	(0.08)	3	6K	15M
1391/01/15	2,466	2,466	2,468	2,561	(0.23)	6	17K	42M
1391/01/14	2,550	2,472	2,550	2,567	(0.31)	8	38K	95M
1391/01/09	2,550	2,550	2,572	2,575	(0.08)	7	37K	95M
1391/01/08	2,550	2,550	2,550	2,577	(0.04)	5	6K	15M
1391/01/07	2,627	2,550	2,627	2,578	1.14	8	122K	319M
1391/01/06	2,548	2,547	2,600	2,549	8.01	22	196K	500M
1391/01/05	2,453	2,453	2,453	2,360	0.04	1	3K	7M
1390/12/28	2,452	2,452	2,452	2,359	0.04	5	3K	8M
1390/12/27	2,451	2,451	2,451	2,358	0.04	2	3K	6M
1390/12/24	2,447	2,447	2,447	2,357	0.17	7	13K	32M
1390/12/23	2,442	2,442	2,442	2,353	0.17	6	12K	30M
1390/12/22	2,371	2,370	2,400	2,349	0.17	7	41K	98M
1390/12/20	2,350	2,311	2,350	2,345	(0.04)	11	20K	47M
1390/12/17	2,350	2,313	2,350	2,346	(0.04)	2	9K	22M
1390/12/16	2,365	2,300	2,365	2,347	(0.3)	8	38K	86M
1390/12/10	2,369	2,369	2,390	2,354	0.04	8	11K	27M
1390/12/08	2,360	2,360	2,369	2,353	0.0	2	1K	3M
1390/12/07	2,300	2,279	2,300	2,353	(0.84)	11	60K	137M
1390/12/06	2,320	2,320	2,320	2,373	(0.04)	1	4K	9M
1390/12/03	2,320	2,320	2,320	2,374	(0.04)	2	3K	6M
1390/12/02	2,379	2,379	2,379	2,375	0.0	1	200	476K
1390/12/01	2,311	2,311	2,311	2,375	(1.33)	11	92K	214M
1390/11/30	2,330	2,330	2,330	2,407	(0.82)	9	57K	133M
1390/11/29	2,335	2,335	2,335	2,427	(0.21)	5	15K	36M
1390/11/26	2,450	2,337	2,450	2,432	(0.08)	4	8K	20M
1390/11/25	2,350	2,340	2,351	2,434	(0.12)	8	10K	24M
1390/11/19	2,405	2,405	2,405	2,437	0.0	1	2K	5M
1390/11/18	2,362	2,362	2,362	2,437	(0.12)	3	10K	24M
1390/11/17	2,400	2,362	2,400	2,440	(0.12)	4	10K	24M
1390/11/16	2,422	2,386	2,422	2,443	(1.53)	33	121K	290M
1390/11/15	2,490	2,420	2,490	2,481	(0.4)	10	43K	104M
1390/11/11	2,450	2,450	2,450	2,491	(0.08)	2	10K	24M
1390/11/10	2,450	2,430	2,453	2,493	(0.24)	9	30K	73M
1390/11/08	2,500	2,500	2,519	2,499	0.36	12	94K	236M
1390/11/05	2,450	2,446	2,450	2,490	(0.24)	9	34K	83M
1390/11/03	2,540	2,470	2,540	2,496	0.0	4	20K	50M
1390/10/27	2,500	2,499	2,500	2,496	0.0	5	28K	70M
1390/10/26	2,520	2,480	2,520	2,496	0.04	12	240K	599M
1390/10/25	2,500	2,500	2,502	2,495	0.04	9	59K	147M
1390/10/21	2,501	2,501	2,520	2,494	0.04	7	12K	30M
1390/10/20	2,501	2,501	2,580	2,493	0.08	5	12K	31M
1390/10/19	2,520	2,501	2,520	2,491	0.04	4	15K	37M
1390/10/18	2,500	2,500	2,500	2,490	0.0	3	6K	15M
1390/10/17	2,500	2,500	2,500	2,490	0.0	1	170	425K
1390/10/14	2,491	2,491	2,491	2,490	0.0	3	19K	47M
1390/10/13	2,500	2,500	2,500	2,490	0.0	1	5K	12M
1390/10/12	2,502	2,502	2,545	2,490	0.04	3	8K	20M
1390/10/10	2,450	2,450	2,450	2,489	0.0	1	2	5K
1390/10/07	2,481	2,481	2,481	2,489	0.0	1	2K	4M
1390/10/06	2,489	2,489	2,489	2,489	(3.97)	27	317K	790M
1390/10/05	2,495	2,495	2,495	2,592	(0.23)	2	15K	37M
1390/10/04	2,515	2,513	2,515	2,598	(0.73)	7	50K	126M
1390/10/03	2,521	2,520	2,521	2,617	(0.15)	5	12K	30M
1390/09/30	2,584	2,520	2,584	2,621	(0.11)	4	8K	21M
1390/09/29	2,600	2,575	2,618	2,624	(2.16)	29	209K	544M
1390/09/28	2,681	2,680	2,682	2,682	3.99	72	704K	2B
1390/09/27	2,550	2,550	2,579	2,579	3.99	57	590K	2B
1390/09/26	2,500	2,500	2,500	2,480	0.0	1	2K	5M
1390/09/22	2,499	2,499	2,500	2,480	0.04	5	14K	36M
1390/09/21	2,443	2,443	2,500	2,479	0.0	2	3K	9M
1390/09/20	2,440	2,440	2,440	2,479	0.0	1	2K	5M
1390/09/19	2,426	2,426	2,426	2,479	0.0	1	300	728K
1390/09/12	2,411	2,411	2,420	2,479	(0.08)	2	6K	15M
1390/09/09	2,403	2,403	2,407	2,481	(0.16)	4	13K	31M
1390/09/08	2,390	2,390	2,437	2,485	(0.12)	3	12K	28M
1390/09/07	2,397	2,397	2,397	2,488	(0.32)	6	23K	56M
1390/09/06	2,484	2,405	2,494	2,496	(0.36)	11	34K	83M
1390/09/05	2,429	2,429	2,500	2,505	(0.04)	5	16K	40M
1390/09/02	2,428	2,428	2,428	2,506	0.0	1	500	1M
1390/09/01	2,490	2,490	2,490	2,506	0.0	1	994	2M
1390/08/30	2,550	2,500	2,550	2,506	0.0	4	10K	25M
1390/08/29	2,493	2,491	2,493	2,506	(0.04)	6	25K	63M
1390/08/28	2,500	2,491	2,500	2,507	0.0	3	12K	29M
1390/08/23	2,500	2,500	2,500	2,507	0.0	4	10K	26M
1390/08/22	2,432	2,432	2,500	2,507	(0.08)	7	20K	51M
1390/08/21	2,446	2,446	2,455	2,509	(0.04)	2	7K	16M
1390/08/18	2,500	2,500	2,500	2,510	(0.04)	2	16K	40M
1390/08/17	2,430	2,430	2,432	2,511	(0.63)	19	47K	114M
1390/08/14	2,569	2,569	2,569	2,527	0.0	1	1	3K
1390/08/11	2,515	2,515	2,520	2,527	(0.04)	7	15K	37M
1390/08/10	2,450	2,450	2,450	2,528	0.0	1	1K	2M
1390/08/08	2,490	2,490	2,490	2,528	0.0	1	2K	5M
1390/08/07	2,462	2,458	2,462	2,528	(1.13)	12	86K	211M
1390/08/04	2,538	2,528	2,539	2,557	(0.08)	8	20K	52M
1390/08/03	2,530	2,503	2,530	2,559	(0.16)	6	20K	51M
1390/08/02	2,501	2,501	2,515	2,563	(0.16)	4	19K	48M
1390/08/01	2,530	2,530	2,531	2,567	(0.23)	6	41K	104M
1390/07/30	2,600	2,551	2,600	2,573	0.04	6	25K	64M
1390/07/27	2,600	2,600	2,600	2,572	0.08	5	15K	38M
1390/07/26	2,531	2,531	2,560	2,570	0.0	2	6K	15M
1390/07/25	2,540	2,530	2,540	2,570	(0.12)	7	20K	51M
1390/07/24	2,556	2,556	2,580	2,573	(0.81)	34	199K	510M
1390/07/23	2,580	2,560	2,599	2,594	(0.04)	10	17K	45M
1390/07/20	2,601	2,580	2,620	2,595	0.19	15	128K	334M
1390/07/19	2,602	2,600	2,602	2,590	0.19	9	80K	209M
1390/07/18	2,600	2,600	2,601	2,585	0.12	8	48K	125M
1390/07/17	2,600	2,552	2,600	2,582	0.0	5	7K	19M
1390/07/16	2,640	2,552	2,648	2,582	0.08	9	13K	35M
1390/07/13	2,580	2,550	2,580	2,580	(0.15)	8	40K	103M
1390/07/12	2,550	2,530	2,550	2,584	(0.12)	4	15K	38M
1390/07/11	2,486	2,486	2,637	2,587	0.0	4	4K	9M
1390/07/10	2,640	2,610	2,640	2,587	0.08	9	18K	47M
1390/07/09	2,600	2,600	2,644	2,585	0.08	3	12K	32M
1390/07/06	2,645	2,600	2,649	2,583	0.19	15	25K	66M
1390/07/05	2,570	2,556	2,650	2,578	0.16	13	37K	97M
1390/07/04	2,501	2,500	2,520	2,574	(0.16)	8	14K	34M
1390/07/03	2,510	2,502	2,598	2,578	(1.07)	15	87K	218M
1390/06/30	2,625	2,553	2,678	2,606	(0.34)	31	86K	223M
1390/06/29	2,630	2,600	2,649	2,615	1.20	68	296K	775M
1390/06/28	2,678	2,635	2,678	2,584	0.16	7	14K	37M
1390/06/27	2,448	2,448	2,600	2,580	3.20	68	455K	1B
1390/06/26	2,495	2,417	2,495	2,500	(0.56)	14	46K	113M
1390/06/23	2,534	2,450	2,541	2,514	7.12	35	160K	402M
1390/06/22	2,438	2,438	2,438	2,347	0.09	3	5K	11M
1390/06/21	2,438	2,438	2,438	2,345	0.0	1	1K	2M
1390/06/20	2,434	2,434	2,434	2,345	0.17	2	13K	32M
1390/06/19	2,428	2,428	2,428	2,341	0.26	4	17K	42M
1390/06/16	2,427	2,427	2,427	2,335	0.04	2	4K	11M
1390/06/15	2,401	2,400	2,418	2,334	0.39	8	31K	75M
1390/06/14	2,370	2,370	2,413	2,325	0.17	8	17K	42M
1390/06/13	2,360	2,316	2,360	2,321	0.09	11	19K	45M
1390/06/12	2,339	2,339	2,370	2,319	0.22	8	29K	70M
1390/06/08	2,287	2,286	2,287	2,314	(0.09)	2	15K	34M
1390/06/07	2,284	2,282	2,285	2,316	(0.26)	6	42K	96M
1390/06/06	2,311	2,311	2,320	2,322	(0.04)	4	18K	41M
1390/06/05	2,359	2,359	2,359	2,323	0.0	1	210	495K
1390/06/02	2,301	2,301	2,311	2,323	0.0	2	5K	11M
1390/05/29	2,251	2,251	2,360	2,323	0.0	7	24K	55M
1390/05/26	2,260	2,260	2,260	2,323	0.0	1	2K	5M
1390/05/25	2,360	2,360	2,360	2,323	0.13	3	22K	51M
1390/05/24	2,300	2,300	2,300	2,320	0.0	1	1K	2M
1390/05/23	2,300	2,300	2,329	2,320	0.0	2	7K	17M
1390/05/22	2,300	2,300	2,300	2,320	0.0	1	25	58K
1390/05/19	2,329	2,255	2,329	2,320	(0.13)	4	34K	78M
1390/05/18	2,242	2,240	2,242	2,323	(0.3)	6	23K	51M
1390/05/17	2,357	2,270	2,357	2,330	(1.15)	7	91K	207M
1390/05/16	2,326	2,270	2,326	2,357	(0.3)	10	38K	89M
1390/05/15	2,412	2,335	2,412	2,364	(0.04)	2	5K	12M
1390/05/12	2,340	2,340	2,400	2,365	0.38	16	63K	152M
1390/05/11	2,370	2,365	2,390	2,356	0.68	11	127K	303M
1390/05/10	2,330	2,330	2,375	2,340	0.13	17	59K	138M
1390/05/09	2,350	2,350	2,350	2,337	0.09	15	41K	96M
1390/05/08	2,312	2,312	2,340	2,335	(0.04)	11	15K	35M
1390/05/05	2,377	2,251	2,400	2,336	(0.04)	7	16K	38M
1390/05/04	2,335	2,330	2,350	2,337	0.09	11	70K	164M
1390/05/03	2,280	2,280	2,350	2,335	(1.68)	31	231K	537M
1390/05/02	2,292	2,292	2,400	2,375	(0.5)	20	48K	112M
1390/05/01	2,400	2,304	2,400	2,387	16.67	23	132K	314M
1390/04/29	2,101	2,100	2,102	2,046	1.19	18	84K	176M
1390/04/28	2,079	2,079	2,084	2,022	0.90	29	63K	131M
1390/04/27	2,015	2,015	2,075	2,004	0.05	2	14K	28M
1390/04/25	2,010	2,010	2,010	2,003	0.0	1	3K	5M
1390/04/22	2,000	1,980	2,000	2,003	(0.05)	17	52K	103M
1390/04/21	2,003	2,003	2,005	2,004	0.05	11	88K	176M
1390/04/20	2,014	2,012	2,014	2,003	3.41	33	243K	490M
1390/04/18	2,012	2,012	2,012	1,937	0.10	3	9K	18M
1390/04/15	2,006	2,006	2,006	1,935	0.31	4	21K	42M
1390/04/14	1,991	1,991	1,991	1,929	0.73	7	52K	104M
1390/04/13	1,900	1,900	1,983	1,915	0.42	12	85K	164M
1390/04/11	1,930	1,900	1,930	1,907	0.0	5	41K	78M
1390/04/08	1,900	1,900	1,900	1,907	(0.1)	8	77K	146M
1390/04/07	1,856	1,856	1,856	1,909	(0.05)	1	4K	8M
1390/04/06	1,869	1,869	1,871	1,910	(0.83)	9	79K	148M
1390/04/05	1,856	1,856	1,900	1,926	(0.16)	3	23K	44M
1390/04/04	1,928	1,928	1,940	1,929	0.0	11	59K	114M
1390/03/31	1,920	1,920	1,955	1,929	0.0	8	31K	59M
1390/03/30	1,960	1,960	1,960	1,929	0.0	1	3K	6M
1390/03/28	1,900	1,853	1,965	1,929	(0.05)	5	19K	36M
1390/03/25	1,968	1,968	1,968	1,930	0.05	1	10K	20M
1390/03/23	1,870	1,861	1,870	1,929	(0.41)	5	30K	56M
1390/03/22	1,999	1,979	1,999	1,937	0.73	18	56K	111M
1390/03/21	1,980	1,980	1,985	1,923	0.73	12	51K	101M
1390/03/18	1,960	1,960	1,960	1,909	1.27	24	88K	173M
1390/03/17	1,935	1,930	1,935	1,885	1.29	13	92K	178M
1390/03/16	1,861	1,861	1,861	1,861	0.0	2	4K	7M
1390/03/11	1,821	1,821	1,844	1,861	(0.27)	6	33K	60M
1390/03/09	1,802	1,802	1,832	1,866	(0.59)	8	55K	100M
1390/03/08	1,836	1,804	1,836	1,877	(0.11)	6	11K	21M
1390/03/04	1,845	1,832	1,845	1,879	(1.52)	27	117K	216M
1390/03/03	1,969	1,835	1,974	1,908	0.32	17	69K	133M
1390/03/02	1,900	1,900	1,910	1,902	(20.02)	4	29K	55M
1390/02/27	2,379	2,372	2,415	2,378	0.21	33	93K	222M
1390/02/26	2,418	2,400	2,420	2,373	0.21	12	31K	75M
1390/02/25	2,370	2,370	2,381	2,368	0.0	5	5K	13M
1390/02/21	2,420	2,420	2,423	2,368	0.04	2	6K	15M
1390/02/20	2,320	2,320	2,320	2,367	0.0	1	1K	2M
1390/02/11	2,294	2,294	2,295	2,367	(0.92)	14	65K	150M
1390/02/10	2,302	2,302	2,302	2,389	(0.33)	7	25K	57M
1390/02/07	2,371	2,304	2,430	2,397	(0.13)	9	14K	33M
1390/02/05	2,371	2,371	2,455	2,400	0.04	4	8K	20M
1390/02/04	2,450	2,400	2,467	2,399	0.08	9	23K	56M
1390/02/03	2,440	2,400	2,467	2,397	0.13	7	22K	53M
1390/01/31	2,458	2,382	2,460	2,394	0.21	5	26K	64M
1390/01/29	2,469	2,391	2,470	2,389	0.04	9	45K	108M
1390/01/28	2,398	2,392	2,418	2,388	0.13	12	52K	126M
1390/01/27	2,374	2,374	2,439	2,385	0.17	10	53K	128M
1390/01/24	2,551	2,370	2,551	2,381	(2.94)	72	1M	3B
1390/01/23	2,538	2,538	2,538	2,453	0.49	7	36K	91M
1390/01/22	2,505	2,505	2,505	2,441	1.33	16	93K	234M
1390/01/21	2,322	2,322	2,414	2,409	12.05	32	231K	557M
1390/01/20	2,236	2,236	2,236	2,150	0.0	1	5	11K
1390/01/17	2,220	2,220	2,220	2,150	0.70	1	49K	109M
1390/01/15	2,220	2,220	2,220	2,135	0.0	1	919	2M
1390/01/14	2,220	2,220	2,220	2,135	0.0	1	100	222K
1390/01/10	2,218	2,218	2,218	2,135	0.09	2	8K	18M
1390/01/09	2,195	2,195	2,195	2,133	1.04	11	73K	160M
1389/12/25	2,158	2,158	2,182	2,111	0.57	19	45K	97M
1389/12/24	2,155	2,120	2,159	2,099	0.43	14	54K	115M
1389/12/23	2,158	2,150	2,158	2,090	0.19	9	18K	39M
1389/12/22	2,097	2,097	2,097	2,086	0.0	1	3K	6M
1389/12/21	2,091	2,077	2,139	2,086	0.19	11	50K	106M
1389/12/18	2,075	2,075	2,092	2,082	0.34	25	226K	472M
1389/12/17	2,073	2,073	2,073	2,075	(0.05)	8	49K	101M
1389/12/16	2,189	2,073	2,189	2,076	(3.84)	69	518K	1B
1389/12/15	2,159	2,150	2,159	2,159	0.0	3	7K	15M
1389/12/14	2,102	2,082	2,160	2,159	(0.42)	12	46K	98M
1389/12/11	2,175	2,122	2,200	2,168	(6.39)	11	70K	152M
1389/12/07	2,296	2,296	2,395	2,316	0.56	13	99K	232M
1389/12/03	2,240	2,240	2,250	2,303	(0.39)	7	39K	88M
1389/12/01	2,240	2,240	2,242	2,312	(0.13)	7	10K	22M
1389/11/30	2,250	2,240	2,250	2,315	(0.13)	4	12K	26M
1389/11/27	2,251	2,240	2,251	2,318	(0.13)	3	10K	22M
1389/11/26	2,331	2,253	2,331	2,321	0.0	5	8K	18M
1389/11/25	2,250	2,250	2,252	2,321	(0.21)	6	20K	44M
1389/11/24	2,300	2,300	2,300	2,326	(0.09)	1	20K	46M
1389/11/23	2,261	2,244	2,261	2,328	(0.39)	7	32K	71M
1389/11/17	2,349	2,349	2,354	2,337	0.0	4	8K	19M
1389/11/16	2,301	2,269	2,301	2,337	(1.1)	19	82K	187M
1389/11/12	2,338	2,301	2,338	2,363	(0.21)	5	34K	79M
1389/11/11	2,360	2,283	2,419	2,368	0.30	13	142K	337M
1389/11/10	2,419	2,286	2,440	2,361	0.60	11	69K	167M
1389/11/09	2,381	2,280	2,423	2,347	0.73	22	72K	173M
1389/11/06	2,340	2,290	2,372	2,330	2.15	21	158K	374M
1389/11/04	2,300	2,280	2,337	2,281	1.24	18	166K	382M
1389/11/03	2,336	2,257	2,337	2,253	0.22	8	55K	125M
1389/11/02	2,229	2,229	2,281	2,248	2.46	54	810K	2B
1389/10/29	2,230	2,201	2,230	2,194	0.37	4	50K	112M
1389/10/28	2,229	2,229	2,249	2,186	0.69	5	60K	134M
1389/10/27	2,151	2,151	2,151	2,171	(0.05)	1	7K	15M
1389/10/26	2,228	2,228	2,229	2,172	0.32	2	30K	67M
1389/10/25	2,228	2,228	2,228	2,165	0.05	1	4K	10M
1389/10/22	2,220	2,220	2,220	2,164	0.0	1	448	995K
1389/10/21	2,220	2,220	2,229	2,164	0.23	3	20K	45M
1389/10/20	2,229	2,228	2,229	2,159	0.70	5	50K	111M
1389/10/19	2,223	2,223	2,223	2,144	0.28	7	20K	45M
1389/10/18	2,150	2,150	2,154	2,138	0.05	4	12K	27M
1389/10/14	2,137	2,137	2,137	2,137	0.0	2	8K	18M
1389/10/12	2,137	2,137	2,137	2,137	0.0	1	1K	3M
1389/10/11	2,085	2,085	2,240	2,137	(1.57)	13	112K	234M
1389/10/08	2,090	2,088	2,090	2,171	(0.14)	3	10K	21M
1389/10/07	2,106	2,096	2,106	2,174	(0.41)	8	31K	65M
1389/10/06	2,155	2,111	2,155	2,183	(0.68)	15	55K	118M
1389/10/01	2,140	2,140	2,250	2,198	0.18	10	46K	102M
1389/09/30	2,250	2,250	2,250	2,194	0.0	1	2K	5M
1389/09/28	2,170	2,135	2,170	2,194	(0.41)	6	54K	117M
1389/09/15	2,124	2,124	2,124	2,203	(0.41)	11	30K	63M
1389/09/14	2,154	2,134	2,158	2,212	(0.45)	7	36K	77M
1389/09/09	2,151	2,151	2,151	2,222	(0.04)	3	3K	6M
1389/09/02	2,190	2,150	2,190	2,223	(0.71)	11	59K	128M
1389/09/01	2,184	2,184	2,186	2,239	(1.54)	8	108K	237M
1389/08/25	2,190	2,184	2,190	2,274	(0.04)	3	4K	9M
1389/08/24	2,195	2,195	2,195	2,275	(0.48)	3	33K	72M
1389/08/22	2,240	2,200	2,240	2,286	(0.17)	4	14K	31M
1389/08/19	2,210	2,208	2,210	2,290	(0.43)	8	30K	66M
1389/08/16	2,261	2,261	2,261	2,300	0.0	2	2K	5M
1389/08/12	2,268	2,267	2,300	2,300	0.09	5	5M	12B
1389/08/10	2,241	2,241	2,275	2,298	(0.04)	3	5K	11M
1389/08/09	2,224	2,224	2,224	2,299	0.0	1	2K	4M
1389/08/05	2,350	2,350	2,379	2,299	0.22	6	22K	53M
1389/08/04	2,285	2,285	2,352	2,294	1.41	11	105K	246M
1389/08/03	2,213	2,181	2,213	2,262	(0.22)	5	20K	45M
1389/08/02	2,251	2,212	2,251	2,267	(1.61)	17	120K	265M
1389/08/01	2,290	2,290	2,290	2,304	0.0	3	5K	12M
1389/07/28	2,233	2,233	2,233	2,304	0.0	1	260	581K
1389/07/27	2,285	2,285	2,285	2,304	0.0	1	5K	11M
1389/07/26	2,265	2,265	2,280	2,304	(0.09)	3	15K	34M
1389/07/25	2,221	2,220	2,265	2,306	(0.13)	6	12K	27M
1389/07/24	2,244	2,244	2,250	2,309	(0.09)	2	11K	24M
1389/07/21	2,222	2,221	2,222	2,311	(0.09)	3	6K	13M
1389/07/20	2,225	2,225	2,225	2,313	(0.04)	3	2K	4M
1389/07/19	2,261	2,244	2,261	2,314	(0.98)	8	71K	160M
1389/07/18	2,290	2,261	2,290	2,337	(0.55)	10	59K	134M
1389/07/17	2,290	2,290	2,290	2,350	0.0	1	2K	5M
1389/07/14	2,321	2,290	2,335	2,350	(0.68)	17	93K	217M
1389/07/13	2,321	2,321	2,321	2,366	(0.13)	4	18K	42M
1389/07/11	2,352	2,321	2,354	2,369	(0.29)	10	68K	160M
1389/07/10	2,351	2,351	2,459	2,376	0.13	4	15K	36M
1389/07/06	2,369	2,369	2,439	2,373	0.04	4	7K	17M
1389/07/05	2,311	2,284	2,370	2,372	(0.25)	7	37K	86M
1389/07/04	2,400	2,313	2,400	2,378	(1.29)	18	111K	258M
1389/07/03	2,400	2,400	2,497	2,409	0.17	13	80K	194M
1389/06/31	2,334	2,333	2,334	2,405	(0.12)	3	10K	23M
1389/06/30	2,321	2,317	2,400	2,408	(0.21)	9	28K	66M
1389/06/29	2,400	2,352	2,400	2,413	(1.47)	11	138K	327M
1389/06/28	2,395	2,391	2,400	2,449	(0.65)	14	64K	153M
1389/06/27	2,411	2,386	2,530	2,465	(0.8)	25	96K	233M
1389/06/24	2,500	2,410	2,500	2,485	(0.92)	14	69K	167M
1389/06/23	2,456	2,438	2,460	2,508	(0.91)	18	81K	199M
1389/06/22	2,538	2,438	2,570	2,531	(0.28)	11	30K	74M
1389/06/21	2,619	2,496	2,619	2,538	(2.38)	18	169K	423M
1389/06/17	2,590	2,419	2,614	2,600	3.22	43	1M	3B
1389/06/16	2,450	2,450	2,524	2,519	3.79	115	674K	2B
1389/06/15	2,350	2,292	2,439	2,427	3.45	44	2M	6B
1389/06/14	2,223	2,222	2,363	2,346	3.21	20	2M	5B
1389/06/13	2,349	2,220	2,354	2,273	0.40	14	35K	82M
1389/06/09	2,238	2,166	2,267	2,264	3.85	43	6M	14B
1389/06/08	2,230	2,150	2,230	2,180	0.0	16	163K	355M
1389/06/07	2,219	2,219	2,242	2,180	1.11	15	84K	188M
1389/06/06	2,209	2,161	2,218	2,156	0.23	8	23K	50M
1389/06/03	2,131	2,131	2,215	2,151	0.51	13	69K	151M
1389/06/02	2,150	2,150	2,169	2,140	0.09	5	31K	67M
1389/06/01	2,140	2,140	2,180	2,138	0.05	12	38K	81M
1389/05/31	2,145	2,140	2,145	2,137	0.0	4	19K	40M
1389/05/30	2,143	2,143	2,143	2,137	0.05	8	21K	46M
1389/05/27	2,190	2,100	2,190	2,136	(0.05)	12	25K	54M
1389/05/26	2,120	2,120	2,190	2,137	0.05	4	22K	47M
1389/05/25	2,100	2,100	2,101	2,136	(0.09)	3	18K	38M
1389/05/24	2,101	2,101	2,101	2,138	0.0	1	2K	4M
1389/05/23	2,208	2,050	2,216	2,138	0.33	18	59K	127M
1389/05/20	2,145	2,140	2,182	2,131	1.52	23	147K	318M
1389/05/19	2,120	2,110	2,140	2,099	0.14	5	32K	69M
1389/05/18	2,140	2,100	2,140	2,096	0.19	7	29K	62M
1389/05/17	2,140	2,140	2,140	2,092	0.0	1	1K	2M
1389/05/16	2,087	2,050	2,100	2,092	(0.29)	10	47K	98M
1389/05/13	2,070	2,031	2,140	2,098	(0.14)	19	94K	196M
1389/05/12	2,090	2,072	2,090	2,101	(2.64)	15	186K	385M
1389/05/11	2,098	2,086	2,098	2,158	(0.64)	11	49K	102M
1389/05/10	2,099	2,098	2,102	2,172	(0.5)	7	38K	80M
1389/05/09	2,128	2,103	2,190	2,183	(0.09)	9	20K	43M
1389/05/06	2,111	2,107	2,111	2,185	(0.41)	6	30K	63M
1389/05/04	2,149	2,112	2,149	2,194	(0.23)	7	24K	50M
1389/05/03	2,199	2,151	2,200	2,199	(0.05)	4	24K	52M
1389/05/02	2,165	2,160	2,180	2,200	(0.18)	11	34K	74M
1389/04/30	2,182	2,180	2,182	2,204	(0.59)	20	101K	221M
1389/04/29	2,297	2,197	2,298	2,217	(3.1)	111	800K	2B
1389/04/28	2,297	2,251	2,310	2,288	2.74	53	310K	710M
1389/04/27	2,227	2,227	2,227	2,227	3.97	30	363K	809M
1389/04/26	2,100	2,100	2,143	2,142	3.93	37	529K	1B
1389/04/23	2,000	1,983	2,070	2,061	3.52	38	347K	715M
1389/04/21	1,981	1,975	1,981	1,991	(0.05)	3	20K	40M
1389/04/20	1,971	1,971	2,048	1,992	0.05	6	18K	36M
1389/04/14	1,966	1,966	2,030	1,991	1.27	13	136K	274M
1389/04/09	1,971	1,960	2,008	1,966	0.05	6	26K	52M
1389/04/08	1,960	1,960	2,020	1,965	0.05	4	17K	33M
1389/04/07	1,921	1,900	2,024	1,964	0.87	28	377K	741M
1389/04/02	1,900	1,900	1,950	1,947	(0.05)	14	55K	106M
1389/04/01	1,882	1,881	1,900	1,948	(0.05)	4	5K	10M
1389/03/31	1,883	1,883	1,883	1,949	(0.1)	2	7K	14M
1389/03/30	1,911	1,892	1,911	1,951	(0.46)	10	41K	77M
1389/03/29	1,950	1,922	1,950	1,960	(0.31)	7	44K	85M
1389/03/26	1,922	1,922	1,925	1,966	(1.26)	15	104K	199M
1389/03/25	1,923	1,923	1,923	1,991	(0.05)	2	3K	6M
1389/03/24	1,925	1,925	1,925	1,992	(0.1)	3	7K	13M
1389/03/23	1,925	1,925	1,925	1,994	0.0	2	1K	2M
1389/03/19	1,932	1,927	1,932	1,994	(0.1)	3	9K	18M
1389/03/18	1,979	1,933	1,979	1,996	(0.3)	11	25K	48M
1389/03/17	2,031	1,999	2,031	2,002	(19.89)	6	25K	50M
1389/03/08	2,489	2,489	2,512	2,499	2.92	37	254K	638M
1389/03/05	2,401	2,400	2,480	2,428	0.96	31	151K	369M
1389/03/04	2,400	2,398	2,405	2,405	0.0	9	37K	89M
1389/02/25	2,375	2,375	2,406	2,405	3.44	44	415K	998M
1389/02/22	2,322	2,322	2,327	2,325	(0.17)	23	1M	2B
1389/02/21	2,320	2,320	2,376	2,329	(0.04)	14	38K	89M
1389/02/20	2,348	2,302	2,400	2,330	0.43	16	90K	212M
1389/02/19	2,241	2,241	2,351	2,320	(0.04)	4	8K	17M
1389/02/15	2,325	2,280	2,325	2,321	(1.19)	15	165K	379M
1389/02/14	2,325	2,325	2,337	2,349	(0.09)	8	25K	58M
1389/02/13	2,435	2,330	2,435	2,351	(0.08)	74	416K	978M
1389/02/08	2,350	2,290	2,350	2,353	(0.84)	11	83K	191M
1389/02/07	2,349	2,349	2,350	2,373	(0.21)	7	53K	124M
1389/02/06	2,378	2,378	2,378	2,378	0.0	4	100K	238M
1389/02/04	2,350	2,300	2,350	2,378	(0.21)	8	34K	81M
1389/02/01	2,400	2,335	2,401	2,383	0.08	8	32K	77M
1389/01/31	2,330	2,330	2,450	2,381	(0.25)	19	99K	235M
1389/01/30	2,325	2,320	2,330	2,387	(0.58)	13	51K	118M
1389/01/29	2,335	2,330	2,335	2,401	(0.54)	9	45K	104M
1389/01/28	2,341	2,335	2,341	2,414	(0.04)	2	4K	9M
1389/01/25	2,381	2,374	2,381	2,415	(0.08)	5	11K	27M
1389/01/24	2,382	2,382	2,384	2,417	(0.37)	21	59K	141M
1389/01/23	2,382	2,381	2,400	2,426	(0.49)	12	64K	153M
1389/01/22	2,400	2,390	2,443	2,438	(0.37)	13	54K	128M
1389/01/21	2,402	2,401	2,469	2,447	(0.97)	14	112K	270M
1389/01/18	2,452	2,403	2,452	2,471	(0.76)	11	64K	154M
1389/01/17	2,460	2,460	2,500	2,490	(0.36)	12	87K	215M
1389/01/16	2,500	2,431	2,500	2,499	(0.24)	9	26K	62M
1389/01/15	2,490	2,426	2,490	2,505	(0.32)	13	37K	91M
1389/01/14	2,481	2,481	2,500	2,513	0.0	3	5K	12M
1389/01/11	2,538	2,470	2,540	2,513	0.12	9	47K	119M
1389/01/10	2,500	2,500	2,501	2,510	(0.12)	22	73K	182M
1389/01/09	2,431	2,431	2,431	2,513	(0.04)	1	5K	12M
1389/01/08	2,540	2,540	2,540	2,514	0.08	4	20K	51M
1388/12/26	2,435	2,435	2,541	2,512	(0.2)	15	66K	164M
1388/12/25	2,435	2,435	2,435	2,517	(0.24)	4	20K	49M
1388/12/24	2,437	2,437	2,437	2,523	(0.08)	3	6K	15M
1388/12/23	2,441	2,441	2,441	2,525	(0.16)	6	14K	34M
1388/12/22	2,500	2,460	2,500	2,529	(0.78)	16	68K	167M
1388/12/19	2,588	2,530	2,588	2,549	1.92	25	192K	495M
1388/12/18	2,501	2,501	2,501	2,501	3.48	26	286K	716M
1388/12/17	2,417	2,417	2,417	2,417	3.47	19	280K	676M
1388/12/16	2,340	2,340	2,404	2,336	0.56	18	54K	129M
1388/12/15	2,293	2,293	2,349	2,323	(0.04)	10	13K	30M
1388/12/12	2,300	2,291	2,300	2,324	(0.09)	6	19K	44M
1388/12/11	2,320	2,296	2,322	2,326	(0.13)	6	39K	91M
1388/12/10	2,319	2,304	2,319	2,329	(0.04)	4	10K	22M
1388/12/09	2,340	2,310	2,340	2,330	(0.47)	17	110K	253M
1388/12/08	2,349	2,349	2,350	2,341	0.04	4	21K	49M
1388/12/04	2,340	2,290	2,340	2,340	(0.34)	12	44K	101M
1388/12/03	2,340	2,340	2,340	2,348	0.0	2	2K	5M
1388/12/02	2,300	2,300	2,372	2,348	0.0	7	14K	33M
1388/12/01	2,302	2,302	2,330	2,348	(0.38)	13	59K	137M
1388/11/28	2,330	2,301	2,340	2,357	(0.51)	20	74K	171M
1388/11/27	2,399	2,399	2,399	2,369	0.04	1	5K	12M
1388/11/25	2,368	2,367	2,368	2,368	0.0	32	2M	4B
1388/11/21	2,320	2,315	2,320	2,368	(0.84)	33	81K	187M
1388/11/20	2,320	2,320	2,320	2,388	(0.04)	3	3K	6M
1388/11/19	2,317	2,317	2,321	2,389	(0.25)	9	22K	51M
1388/11/18	2,317	2,317	2,325	2,395	(0.08)	5	7K	16M
1388/11/17	2,353	2,352	2,353	2,397	(0.08)	4	13K	31M
1388/11/14	2,371	2,355	2,371	2,399	(1.32)	16	146K	346M
1388/11/13	2,370	2,370	2,371	2,431	(0.04)	2	3K	7M
1388/11/12	2,440	2,440	2,440	2,432	0.0	2	4K	9M
1388/11/11	2,353	2,353	2,490	2,432	0.0	4	3K	7M
1388/11/10	2,390	2,370	2,400	2,432	(0.16)	3	21K	49M
1388/11/07	2,436	2,436	2,500	2,436	0.04	4	17K	42M
1388/11/06	2,479	2,479	2,502	2,435	0.70	17	66K	164M
1388/11/05	2,478	2,478	2,479	2,418	0.92	22	76K	189M
1388/11/04	2,466	2,466	2,478	2,396	0.04	3	5K	11M
1388/11/03	2,380	2,380	2,466	2,395	0.50	10	44K	107M
1388/10/30	2,361	2,361	2,361	2,383	0.0	1	2K	5M
1388/10/29	2,350	2,350	2,438	2,383	0.0	4	6K	15M
1388/10/28	2,325	2,325	2,326	2,383	(0.04)	3	4K	10M
1388/10/27	2,321	2,321	2,400	2,384	(0.04)	5	8K	19M
1388/10/26	2,400	2,400	2,400	2,385	0.0	1	207	497K
1388/10/23	2,370	2,370	2,371	2,385	0.0	4	5K	11M
1388/10/22	2,371	2,371	2,450	2,385	0.72	9	63K	154M
1388/10/20	2,371	2,361	2,443	2,368	0.30	9	56K	135M
1388/10/19	2,361	2,361	2,361	2,361	0.0	1	3K	7M
1388/10/16	2,396	2,396	2,418	2,361	1.03	14	92K	223M
1388/10/15	2,399	2,379	2,399	2,337	0.09	6	13K	32M
1388/10/14	2,250	2,242	2,379	2,335	1.57	14	167K	394M
1388/10/13	2,260	2,260	2,260	2,299	(0.04)	2	5K	11M
1388/10/12	2,379	2,379	2,379	2,300	0.04	1	5K	12M
1388/10/09	2,240	2,240	2,240	2,299	(0.95)	23	76K	169M
1388/10/08	2,254	2,254	2,254	2,321	(0.6)	3	50K	113M
1388/10/07	2,260	2,259	2,260	2,335	(0.21)	5	16K	36M
1388/10/02	2,289	2,267	2,289	2,340	(0.38)	14	30K	68M
1388/10/01	2,289	2,289	2,291	2,349	(0.97)	19	79K	180M
1388/09/30	2,311	2,311	2,340	2,372	(0.92)	26	79K	183M
1388/09/29	2,330	2,314	2,330	2,394	(0.13)	5	9K	21M
1388/09/28	2,324	2,324	2,324	2,397	(0.46)	16	35K	81M
1388/09/25	2,324	2,324	2,324	2,408	0.0	1	2K	3M
1388/09/24	2,350	2,334	2,350	2,408	(0.41)	7	37K	87M
1388/09/23	2,348	2,347	2,436	2,418	(0.58)	10	49K	115M
1388/09/22	2,390	2,366	2,448	2,432	(0.78)	16	84K	201M
1388/09/21	2,410	2,390	2,410	2,451	(1.01)	21	84K	201M
1388/09/18	2,421	2,401	2,480	2,476	0.32	25	205K	507M
1388/09/17	2,462	2,450	2,500	2,468	0.24	17	63K	157M
1388/09/14	2,381	2,381	2,381	2,462	(0.04)	1	2K	5M
1388/09/11	2,421	2,416	2,498	2,463	0.04	18	49K	121M
1388/09/10	2,400	2,400	2,465	2,462	(0.08)	10	27K	66M
1388/09/09	2,417	2,412	2,440	2,464	(1.4)	33	119K	287M
1388/09/08	2,453	2,449	2,457	2,499	(1.5)	29	127K	313M
1388/09/04	2,589	2,447	2,589	2,537	0.08	9	31K	80M
1388/09/03	2,545	2,538	2,558	2,535	2.55	32	226K	576M
1388/09/02	2,375	2,375	2,544	2,472	0.57	17	74K	187M
1388/09/01	2,442	2,442	2,459	2,458	(2.85)	64	230K	561M
1388/08/30	2,460	2,459	2,460	2,530	(0.71)	13	58K	142M
1388/08/27	2,512	2,500	2,514	2,548	(1.62)	27	149K	373M
1388/08/26	2,570	2,506	2,596	2,590	(0.19)	20	43K	111M
1388/08/25	2,590	2,568	2,607	2,595	(0.04)	19	75K	194M
1388/08/24	2,599	2,560	2,614	2,596	(0.73)	61	283K	735M
1388/08/23	2,646	2,577	2,646	2,615	(0.27)	23	78K	203M
1388/08/20	2,649	2,607	2,650	2,622	(0.11)	19	104K	273M
1388/08/19	2,670	2,601	2,679	2,625	0.54	39	157K	413M
1388/08/18	2,580	2,580	2,680	2,611	0.46	76	234K	611M
1388/08/17	2,612	2,551	2,612	2,599	(0.19)	82	837K	2B
1388/08/16	2,629	2,601	2,675	2,604	0.74	25	89K	235M
1388/08/13	2,590	2,568	2,623	2,585	0.78	51	148K	385M
1388/08/12	2,550	2,523	2,580	2,565	(1.31)	58	164K	417M
1388/08/11	2,584	2,550	2,690	2,599	(0.5)	106	297K	773M
1388/08/10	2,601	2,584	2,645	2,612	(1.47)	137	431K	1B
1388/08/09	2,650	2,637	2,700	2,651	(2.47)	474	2M	5B
1388/08/06	2,750	2,714	2,750	2,718	(2.82)	272	697K	2B
1388/08/05	2,797	2,750	2,840	2,797	1.08	1,199	4M	11B
1388/08/04	2,774	2,697	2,774	2,767	2.71	3,151	12M	33B
1388/08/03	2,694	2,694	2,694	2,694	2.98	226	2M	6B
1388/08/02	2,616	2,616	2,616	2,616	2.99	100	976K	3B
1388/07/29	2,540	2,540	2,617	2,540	154.00	448	17M	42B