Name: صنایع کاشی و سرامیک سینا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنایع‌ کاشی‌ و سرامیک‌ سینا
کساوه(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	32,000	31,310	32,000	31,310	(2.97)	278	3M	79B
1405/06/25	32,800	31,210	32,800	32,270	1.32	1,366	24M	770B
1405/06/24	31,850	31,850	31,850	31,850	2.97	228	7M	235B
1405/06/23	30,930	30,930	30,930	30,930	3.00	71	2M	55B
1405/06/22	30,030	30,030	30,030	30,030	2.98	291	9M	261B
1405/06/21	29,160	29,160	29,160	29,160	2.97	145	5M	149B
1405/06/18	28,320	28,320	28,320	28,320	2.98	145	4M	117B
1405/06/17	27,500	27,500	27,500	27,500	3.00	168	6M	160B
1405/06/11	28,820	28,820	29,710	28,900	(2.73)	1,033	11M	328B
1405/06/10	29,310	29,280	30,990	29,710	(1.56)	782	6M	178B
1405/06/09	30,180	30,180	30,180	30,180	(2.99)	293	2M	60B
1405/06/08	32,000	30,630	32,000	31,110	0.03	357	1M	44B
1405/06/07	32,000	30,630	32,000	31,110	0.03	357	1M	44B
1405/06/04	31,050	30,500	31,120	31,100	2.91	361	6M	198B
1405/06/03	30,230	30,000	30,230	30,220	2.96	313	5M	156B
1405/06/02	28,090	27,920	29,640	29,350	1.98	368	7M	200B
1405/06/01	29,280	28,600	29,890	28,780	(2.37)	562	8M	221B
1405/05/31	29,600	29,100	29,600	29,480	2.57	308	4M	124B
1405/05/28	28,340	28,030	29,530	28,740	(0.52)	257	4M	114B
1405/05/27	28,900	28,090	28,920	28,890	2.88	562	16M	454B
1405/05/26	28,080	27,900	28,080	28,080	2.97	775	29M	810B
1405/05/25	25,910	25,910	27,450	27,270	2.29	661	12M	339B
1405/05/24	28,000	26,560	28,000	26,660	(2.63)	444	4M	95B
1405/05/21	26,310	26,310	27,570	27,380	2.28	481	8M	221B
1405/05/20	26,310	26,310	27,570	27,380	2.28	481	8M	221B
1405/05/19	26,450	26,450	27,900	26,770	(1.8)	567	10M	266B
1405/05/18	28,400	27,130	28,400	27,260	(2.5)	292	5M	129B
1405/05/17	27,960	27,550	27,960	27,960	2.98	522	15M	412B
1405/05/14	27,150	27,140	27,150	27,150	3.00	326	12M	323B
1405/05/13	26,270	24,880	26,380	26,360	2.89	726	24M	642B
1405/05/12	26,270	24,880	26,380	26,360	2.89	726	24M	642B
1405/05/11	25,700	25,300	25,820	25,620	2.19	317	4M	98B
1405/05/10	26,150	24,730	26,150	25,070	(1.38)	436	5M	116B
1405/05/07	24,880	24,850	26,310	25,420	(0.74)	554	8M	194B
1405/05/06	25,600	24,270	25,650	25,610	2.81	646	13M	337B
1405/05/05	23,540	23,540	24,970	24,910	2.72	388	5M	129B
1405/05/04	24,090	23,860	24,260	24,250	2.93	430	9M	226B
1405/05/03	24,480	23,480	24,480	23,560	(2.64)	512	8M	179B
1405/04/31	24,240	23,750	24,240	24,200	2.80	971	18M	430B
1405/04/30	23,540	23,540	23,540	23,540	2.97	106	3M	65B
1405/04/29	22,860	22,860	22,860	22,860	2.97	109	3M	58B
1405/04/24	22,200	21,900	22,240	22,200	2.78	433	5M	107B
1405/04/23	21,410	21,410	22,300	21,600	(2.13)	485	9M	184B
1405/04/22	22,050	22,050	22,720	22,070	(2.9)	680	7M	158B
1405/04/21	22,730	22,730	22,750	22,730	(2.99)	134	1M	33B
1405/04/20	24,650	23,240	24,650	23,430	(2.17)	825	6M	147B
1405/04/17	24,790	23,350	24,790	23,950	(0.5)	480	7M	158B
1405/04/16	24,070	24,070	24,070	24,070	3.00	114	3M	64B
1405/04/15	23,800	23,010	23,800	23,370	0.60	437	3M	64B
1405/04/14	23,800	23,010	23,800	23,370	0.60	437	3M	64B
1405/04/13	23,800	23,010	23,800	23,370	0.60	437	3M	64B
1405/04/10	23,800	23,010	23,800	23,370	0.60	437	3M	64B
1405/04/09	23,320	22,800	23,320	23,230	2.56	400	5M	108B
1405/04/08	22,650	22,340	22,660	22,650	2.95	644	11M	240B
1405/04/07	22,000	22,000	22,000	22,000	(3.0)	178	4M	79B
1405/04/06	23,800	22,420	23,800	22,680	(1.86)	869	9M	203B
1405/04/03	23,110	22,770	23,110	23,110	2.99	499	10M	222B
1405/04/01	22,440	22,440	22,440	22,440	2.98	45	923K	21B
1405/03/30	21,790	21,790	21,790	21,790	2.98	58	1M	23B
1405/03/27	20,880	20,650	21,910	21,160	(0.56)	362	4M	83B
1405/03/26	21,310	20,690	21,310	21,280	2.85	358	5M	108B
1405/03/25	20,690	20,690	20,690	20,690	2.99	43	1M	23B
1405/03/24	20,090	20,090	20,090	20,090	2.97	42	1M	26B
1405/03/23	19,510	19,510	19,510	19,510	2.96	59	1M	21B
1405/03/20	18,950	18,470	18,950	18,950	2.99	160	4M	77B
1405/03/19	18,400	18,400	18,400	18,400	2.97	55	1M	24B
1405/03/18	17,780	17,780	18,790	17,870	(2.46)	111	2M	30B
1405/03/17	18,320	18,320	18,320	18,320	2.98	100	2M	30B
1405/03/16	17,580	17,510	17,820	17,790	2.77	163	3M	52B
1405/03/13	17,800	16,900	17,800	17,310	(0.12)	251	3M	60B
1405/03/12	17,420	16,510	17,470	17,330	2.12	313	5M	89B
1405/03/11	16,970	16,360	16,970	16,970	2.97	386	10M	177B
1405/03/10	16,480	16,480	16,480	16,480	3.00	173	3M	56B
1405/03/09	16,000	16,000	16,000	16,000	2.96	102	6M	96B
1405/03/06	15,540	15,540	15,540	15,540	2.98	24	339K	5B
1405/03/05	15,540	15,540	15,540	15,540	2.98	24	339K	5B
1405/03/04	15,090	15,090	15,090	15,090	2.93	30	715K	11B
1405/03/03	14,660	14,660	14,660	14,660	2.95	26	449K	7B
1405/03/02	14,240	14,240	14,240	14,240	2.96	40	1M	15B
1405/02/30	13,840	13,590	13,840	13,830	2.90	376	4M	50B
1405/02/29	13,440	13,440	13,440	13,440	2.99	170	6M	78B
1404/12/09	13,420	12,780	13,420	13,000	(0.38)	270	406K	5B
1404/12/06	13,050	12,990	13,070	13,050	2.84	108	856K	11B
1404/12/05	12,650	12,550	12,780	12,690	1.28	174	507K	6B
1404/12/04	12,570	12,280	12,610	12,530	2.29	74	403K	5B
1404/12/03	12,210	12,210	12,410	12,250	(2.62)	87	833K	10B
1404/12/02	12,560	12,560	12,760	12,580	(2.78)	57	463K	6B
1404/11/29	13,130	12,750	13,130	12,940	1.49	88	380K	5B
1404/11/28	12,750	12,750	12,750	12,750	2.99	80	810K	10B
1404/11/26	12,750	12,310	12,750	12,380	(2.44)	561	1M	15B
1404/11/25	13,000	12,600	13,000	12,690	0.0	232	316K	4B
1404/11/21	12,900	12,540	13,150	12,690	(1.17)	1,013	890K	11B
1404/11/20	12,840	12,830	13,000	12,840	(2.87)	65	1M	15B
1404/11/19	13,900	13,130	13,900	13,220	(2.29)	92	573K	8B
1404/11/18	13,590	13,250	13,590	13,530	2.50	149	1M	20B
1404/11/14	13,940	13,140	13,940	13,200	(2.51)	125	789K	10B
1404/11/13	13,510	13,210	13,540	13,540	2.97	106	1M	17B
1404/11/12	13,000	13,000	13,800	13,150	(1.87)	237	2M	29B
1404/11/11	13,400	13,400	13,470	13,400	(2.97)	91	613K	8B
1404/11/08	13,810	13,810	13,810	13,810	(2.95)	54	369K	5B
1404/11/07	14,230	14,230	14,230	14,230	(3.0)	56	421K	6B
1404/11/06	14,670	14,670	14,670	14,670	(2.98)	25	181K	3B
1404/11/05	15,120	15,120	15,120	15,120	(2.95)	107	1M	21B
1404/11/04	15,580	15,580	15,580	15,580	(2.99)	69	368K	6B
1404/11/01	15,690	15,640	16,160	16,060	2.36	84	485K	8B
1404/10/30	14,970	14,970	15,730	15,690	2.68	187	2M	24B
1404/10/29	15,220	14,970	15,500	15,280	1.53	107	1M	19B
1404/10/28	14,900	14,680	15,080	15,050	2.73	116	983K	15B
1404/10/24	14,700	14,440	15,150	14,650	(1.55)	170	2M	23B
1404/10/23	15,460	14,820	15,700	14,880	(2.55)	150	2M	34B
1404/10/22	15,000	14,820	15,600	15,270	0.79	175	2M	23B
1404/10/21	15,110	15,110	15,730	15,150	(2.7)	112	838K	13B
1404/10/20	15,520	15,520	15,850	15,570	(2.69)	171	1M	20B
1404/10/17	16,100	15,440	16,110	16,000	2.24	276	5M	72B
1404/10/16	15,650	15,400	15,650	15,650	2.96	73	811K	13B
1404/10/15	14,960	14,960	15,220	15,200	2.84	83	550K	8B
1404/10/14	15,400	14,760	15,400	14,780	(2.83)	159	779K	12B
1404/10/10	14,860	14,860	15,700	15,210	(0.65)	91	528K	8B
1404/10/09	15,750	15,280	15,800	15,310	(2.79)	116	1M	17B
1404/10/08	16,130	15,700	16,140	15,750	(2.66)	202	1M	19B
1404/10/07	16,220	15,810	16,220	16,180	2.73	250	2M	29B
1404/10/06	15,750	15,440	15,760	15,750	2.87	242	4M	67B
1404/10/03	15,150	14,900	15,360	15,310	2.61	165	2M	29B
1404/10/02	14,920	14,920	14,920	14,920	2.97	83	867K	13B
1404/09/30	14,660	14,000	14,710	14,490	1.40	215	1M	21B
1404/09/29	14,000	14,000	14,290	14,290	2.95	69	1M	18B
1404/09/26	13,400	13,260	14,050	13,880	1.68	161	1M	18B
1404/09/25	13,730	13,010	13,780	13,650	2.02	216	4M	51B
1404/09/24	13,400	13,150	13,400	13,380	2.84	126	2M	21B
1404/09/23	12,850	12,760	13,170	13,010	1.72	118	771K	10B
1404/09/22	12,940	12,690	12,980	12,790	1.43	185	3M	40B
1404/09/19	12,710	12,500	12,740	12,610	1.94	104	2M	24B
1404/09/18	12,320	12,220	12,620	12,370	0.90	129	742K	9B
1404/09/17	12,410	12,150	12,510	12,260	(0.24)	544	937K	11B
1404/09/16	12,430	12,130	12,430	12,290	(0.57)	622	988K	12B
1404/09/15	12,450	12,270	12,510	12,360	0.32	210	2M	21B
1404/09/12	12,260	12,200	12,550	12,320	(1.44)	160	2M	26B
1404/09/11	12,430	12,320	12,850	12,500	(0.95)	328	3M	38B
1404/09/10	12,630	12,400	12,960	12,620	0.0	70	606K	8B
1404/09/09	12,640	12,610	12,800	12,620	(2.85)	279	7M	85B
1404/09/08	13,240	12,710	13,240	12,990	1.01	153	2M	21B
1404/09/05	13,180	12,610	13,180	12,860	(0.85)	73	513K	7B
1404/09/04	12,860	12,550	13,180	12,970	1.33	65	898K	12B
1404/09/02	12,400	12,380	13,000	12,800	1.35	163	2M	31B
1404/09/01	12,420	12,370	12,800	12,630	0.32	60	596K	8B
1404/08/28	13,040	12,500	13,040	12,590	(1.18)	113	2M	29B
1404/08/27	12,760	12,550	12,760	12,740	2.82	389	8M	108B
1404/08/26	12,390	12,390	12,390	12,390	2.99	59	1M	17B
1404/08/25	12,030	12,020	12,030	12,030	3.00	177	4M	53B
1404/08/24	11,680	11,680	11,680	11,680	3.00	68	2M	23B
1404/08/21	11,230	11,130	11,400	11,340	(1.13)	63	631K	7B
1404/08/20	11,690	11,220	11,690	11,470	(0.78)	68	448K	5B
1404/08/19	11,770	11,480	11,770	11,560	(2.28)	98	938K	11B
1404/08/18	11,710	11,710	11,790	11,830	(1.99)	86	807K	9B
1404/08/17	12,660	11,940	12,660	12,070	(1.87)	136	2M	21B
1404/08/14	12,350	12,230	12,860	12,300	(2.38)	211	2M	20B
1404/08/13	12,710	12,440	13,070	12,600	(0.79)	834	2M	22B
1404/08/12	12,750	12,750	13,000	12,700	0.40	66	237K	3B
1404/08/11	12,630	12,140	12,710	12,650	2.51	225	2M	23B
1404/08/10	12,340	12,150	12,340	12,340	2.92	305	6M	76B
1404/08/07	12,000	11,820	12,000	11,990	2.83	464	3M	33B
1404/08/06	11,450	11,230	11,910	11,660	0.78	258	3M	33B
1404/08/05	11,830	11,190	11,830	11,570	0.70	128	1M	15B
1404/08/04	11,490	11,460	11,490	11,490	2.96	313	6M	67B
1404/08/03	11,160	11,160	11,160	11,160	2.95	155	5M	50B
1404/07/30	11,000	10,580	11,000	10,840	(0.18)	60	525K	6B
1404/07/29	11,460	10,860	11,460	10,860	(2.95)	118	2M	22B
1404/07/28	10,970	10,930	11,490	11,190	(0.62)	75	490K	5B
1404/07/27	11,640	11,010	11,680	11,260	(0.71)	105	992K	11B
1404/07/26	11,300	11,160	11,350	11,340	2.90	124	2M	27B
1404/07/23	10,690	10,690	11,220	11,020	0.0	99	878K	10B
1404/07/22	11,300	10,760	11,300	11,020	(0.36)	86	348K	4B
1404/07/21	11,180	10,550	11,190	11,060	1.75	317	4M	40B
1404/07/20	10,840	10,480	10,880	10,870	2.84	239	5M	53B
1404/07/19	10,630	10,450	10,630	10,570	2.32	147	2M	23B
1404/07/16	10,340	10,100	10,340	10,330	2.89	219	8M	86B
1404/07/15	10,040	10,040	10,040	10,040	2.97	38	2M	18B
1404/07/14	9,750	9,750	9,750	9,750	2.96	67	5M	44B
1404/07/09	9,600	9,510	9,620	9,470	1.39	79	798K	8B
1404/07/08	9,370	9,370	9,370	9,340	2.64	52	2M	14B
1404/07/07	8,900	8,900	9,220	9,100	1.56	48	936K	9B
1404/07/06	9,170	9,170	9,180	8,960	0.45	24	257K	2B
1404/07/05	8,600	8,600	9,080	8,920	1.13	30	776K	7B
1404/07/02	8,600	8,590	8,700	8,820	(0.34)	37	215K	2B
1404/07/01	8,750	8,570	9,070	8,850	0.45	57	662K	6B
1404/06/31	8,630	8,490	9,000	8,810	0.80	91	997K	9B
1404/06/30	8,500	8,490	8,530	8,740	(0.11)	25	70K	599M
1404/06/29	8,650	8,650	8,650	8,750	(1.8)	64	1M	9B
1404/06/26	8,690	8,680	8,850	8,910	(0.34)	73	259K	2B
1404/06/25	8,710	8,710	8,860	8,940	(0.33)	49	220K	2B
1404/06/24	8,880	8,790	9,150	8,970	(0.99)	87	609K	5B
1404/06/23	9,090	9,080	9,150	9,060	1.91	126	1M	11B
1404/06/22	8,890	8,820	8,890	8,890	2.89	120	3M	30B
1404/06/18	8,680	8,490	8,700	8,640	2.25	108	1M	13B
1404/06/17	8,430	8,430	8,450	8,450	2.92	73	3M	24B
1404/06/16	8,220	8,160	8,410	8,210	(0.12)	291	1M	9B
1404/06/15	8,440	8,180	8,440	8,220	0.24	105	497K	4B
1404/06/12	8,350	8,200	8,350	8,200	1.11	60	673K	6B
1404/06/11	8,250	8,250	8,250	8,110	1.25	36	750K	6B
1404/06/09	8,220	8,220	8,220	8,010	0.25	18	169K	1B
1404/06/05	7,820	7,800	8,000	7,990	(0.62)	66	427K	3B
1404/06/04	8,080	8,030	8,200	8,040	0.0	115	250K	2B
1404/06/03	8,090	7,960	8,140	8,040	(0.12)	166	549K	4B
1404/06/01	8,000	7,850	8,000	8,050	(0.49)	64	330K	3B
1404/05/29	8,160	8,110	8,200	8,090	0.12	67	223K	2B
1404/05/28	8,020	8,020	8,190	8,080	(2.18)	72	1M	10B
1404/05/27	8,300	8,250	8,310	8,260	(2.82)	129	2M	13B
1404/05/26	8,300	8,280	8,770	8,500	(0.35)	168	490K	4B
1404/05/25	8,440	8,440	8,440	8,530	(1.95)	69	1M	9B
1404/05/22	8,700	8,700	8,700	8,700	(2.9)	76	2M	16B
1404/05/21	8,720	8,720	8,720	8,960	(0.22)	19	147K	1B
1404/05/20	8,970	8,640	9,050	8,980	2.16	237	2M	20B
1404/05/19	8,470	8,440	8,960	8,790	1.03	330	9M	75B
1404/05/18	8,540	8,530	8,780	8,700	(1.02)	88	590K	5B
1404/05/15	8,560	8,530	8,560	8,790	0.0	18	22K	189M
1404/05/14	8,820	8,690	8,820	8,790	(0.34)	115	568K	5B
1404/05/13	8,760	8,730	8,910	8,820	(0.9)	325	1M	11B
1404/05/12	8,760	8,760	9,030	8,900	(1.44)	268	2M	18B
1404/05/11	9,030	9,030	9,030	9,030	(2.9)	86	4M	35B
1404/05/08	9,040	9,030	9,040	9,300	0.0	13	12K	109M
1404/04/25	10,270	10,270	10,870	10,600	0.19	112	138K	1B
1404/04/24	10,840	10,420	10,840	10,580	0.47	439	851K	9B
1404/04/23	10,550	10,430	10,770	10,530	0.67	125	566K	6B
1404/04/22	10,230	10,230	10,650	10,460	(0.57)	346	1M	13B
1404/04/21	10,450	10,380	10,850	10,520	(0.19)	969	2M	17B
1404/04/18	10,240	10,240	10,240	10,540	(0.09)	19	56K	576M
1404/04/17	10,420	10,330	10,420	10,550	(0.85)	51	416K	4B
1404/04/16	11,000	10,500	11,000	10,640	(0.93)	1,025	818K	9B
1404/04/11	10,680	10,680	11,230	10,740	(2.45)	1,353	4M	44B
1404/04/10	10,800	10,800	10,800	11,010	(1.08)	37	442K	5B
1404/04/09	11,130	11,130	11,130	11,130	(2.96)	257	9M	101B
1404/04/08	11,440	11,440	11,440	11,470	(2.71)	38	1M	13B
1404/04/07	11,700	11,700	11,700	11,790	(2.24)	41	929K	11B
1404/03/21	12,170	11,970	12,170	12,060	(0.9)	842	966K	12B
1404/03/20	12,350	12,060	12,470	12,170	(1.54)	924	1M	12B
1404/03/19	12,490	12,130	12,600	12,360	(1.12)	556	2M	19B
1404/03/18	12,510	12,430	12,540	12,500	(0.16)	469	2M	22B
1404/03/17	12,780	12,400	12,780	12,520	(2.03)	1,110	955K	12B
1404/03/13	12,900	12,700	13,000	12,780	(0.93)	415	2M	20B
1404/03/12	12,660	12,650	13,260	12,900	(0.31)	428	6M	79B
1404/03/11	12,940	12,940	12,960	12,940	(3.0)	728	6M	75B
1404/03/10	13,550	13,330	13,550	13,340	(2.91)	1,119	3M	37B
1404/03/07	13,890	13,570	13,890	13,740	(0.15)	136	143K	2B
1404/03/06	14,090	13,690	14,090	13,760	0.44	41	309K	4B
1404/03/05	13,480	13,470	13,790	13,700	1.63	86	2M	32B
1404/03/04	14,100	13,430	14,100	13,480	(2.6)	1,122	2M	21B
1404/03/03	13,740	13,550	13,860	13,840	2.82	161	2M	25B
1404/02/31	13,390	13,390	13,800	13,460	(2.46)	1,108	895K	12B
1404/02/30	14,100	13,680	14,100	13,800	(2.13)	1,068	902K	12B
1404/02/29	14,500	14,070	14,500	14,100	(2.76)	645	3M	36B
1404/02/28	14,900	14,160	14,900	14,500	(0.34)	475	334K	5B
1404/02/27	14,670	14,310	15,000	14,550	(0.75)	460	605K	9B
1404/02/24	15,050	14,610	15,050	14,660	(2.66)	742	2M	27B
1404/02/23	15,430	14,880	15,430	15,060	(0.07)	131	268K	4B
1404/02/22	15,400	14,960	15,500	15,070	0.07	190	912K	14B
1404/02/21	15,280	14,880	15,280	15,060	(1.76)	591	675K	10B
1404/02/20	15,710	15,250	15,710	15,330	(2.48)	662	906K	14B
1404/02/17	15,990	15,590	16,000	15,720	0.58	229	1M	17B
1404/02/16	15,260	15,260	15,700	15,630	2.49	220	1M	22B
1404/02/15	15,010	14,730	15,430	15,250	1.73	495	1M	19B
1404/02/14	15,010	14,700	15,010	14,990	2.81	209	2M	37B
1404/02/13	14,630	14,250	14,630	14,580	2.60	316	3M	42B
1404/02/10	14,190	14,190	14,210	14,210	2.97	96	1M	19B
1404/02/09	13,340	13,160	13,960	13,800	1.77	197	3M	39B
1404/02/08	13,860	13,460	13,860	13,560	0.0	104	174K	2B
1404/02/07	13,770	13,360	13,820	13,560	1.04	106	570K	8B
1404/02/06	13,390	13,120	13,490	13,420	2.44	389	4M	59B
1404/02/03	13,640	13,060	13,640	13,100	(2.67)	227	3M	35B
1404/02/02	13,400	13,320	13,960	13,460	(1.97)	216	2M	20B
1404/02/01	13,860	13,510	13,860	13,730	2.01	158	2M	24B
1404/01/31	13,470	13,220	13,550	13,460	2.28	393	6M	80B
1404/01/30	13,790	13,080	13,790	13,160	(2.37)	859	4M	56B
1404/01/27	14,240	13,440	14,240	13,480	(2.67)	914	2M	24B
1404/01/26	14,210	13,500	14,260	13,850	(0.43)	521	234K	3B
1404/01/25	13,990	13,590	13,990	13,910	2.35	147	1M	17B
1404/01/24	13,790	13,790	13,790	13,590	1.49	58	569K	8B
1404/01/23	13,690	13,340	13,720	13,390	0.45	170	246K	3B
1404/01/20	13,290	12,680	13,460	13,330	1.99	143	1M	19B
1404/01/19	12,530	12,530	13,290	13,070	1.24	57	534K	7B
1404/01/16	12,520	12,520	13,090	12,910	0.16	46	309K	4B
1404/01/10	12,860	12,760	13,080	12,890	0.0	162	295K	4B
1404/01/09	13,190	12,560	13,200	12,890	(0.39)	426	903K	12B
1404/01/06	12,920	12,610	13,270	12,940	0.15	1,273	977K	13B
1404/01/05	12,920	12,690	13,320	12,920	(0.15)	838	473K	6B
1403/12/28	12,910	12,700	13,150	12,940	(0.23)	461	227K	3B
1403/12/27	12,900	12,880	13,310	12,970	0.15	372	250K	3B
1403/12/26	13,250	12,870	13,250	12,950	0.62	240	562K	7B
1403/12/25	12,900	12,780	13,030	12,870	1.66	57	682K	9B
1403/12/22	12,750	12,640	12,750	12,660	2.26	68	893K	11B
1403/12/21	12,670	12,380	12,700	12,380	0.24	138	182K	2B
1403/12/20	12,400	12,300	12,400	12,350	2.57	82	1M	13B
1403/12/19	12,290	11,990	12,590	12,040	(2.59)	216	4M	45B
1403/12/18	13,090	12,350	13,090	12,360	(2.91)	599	4M	50B
1403/12/15	12,400	12,400	12,950	12,730	0.0	93	48K	616M
1403/12/14	13,080	12,700	13,080	12,730	0.08	89	109K	1B
1403/12/13	13,000	12,350	13,000	12,720	(0.08)	43	48K	600M
1403/12/12	13,030	12,300	13,030	12,730	0.55	110	428K	6B
1403/11/29	20,700	20,430	21,240	20,700	(0.14)	619	232K	5B
1403/11/28	20,730	20,700	21,330	20,730	(2.81)	600	1M	26B
1403/11/27	22,540	21,270	22,550	21,330	(2.69)	728	705K	15B
1403/11/23	22,540	21,660	22,540	21,920	(1.79)	1,522	504K	11B
1403/11/21	22,170	21,990	22,960	22,320	(1.54)	1,294	930K	21B
1403/11/17	22,930	22,530	22,960	22,670	(0.18)	991	389K	9B
1403/11/16	22,960	22,670	22,960	22,710	0.53	193	1M	25B
1403/11/15	22,960	22,480	22,960	22,590	0.80	776	720K	16B
1403/11/14	22,130	22,120	22,890	22,410	0.22	758	462K	10B
1403/11/13	22,640	21,880	22,640	22,360	(0.67)	1,217	286K	6B
1403/11/10	23,000	22,080	23,010	22,510	(0.04)	281	146K	3B
1403/11/08	23,060	22,370	23,750	22,520	(2.34)	1,628	1M	30B
1403/11/07	23,740	22,550	23,740	23,060	(0.77)	592	314K	7B
1403/11/06	22,780	22,780	23,450	23,240	2.06	157	1M	26B
1403/11/03	22,800	22,470	23,300	22,770	0.62	148	745K	17B
1403/11/02	22,180	21,480	22,800	22,630	2.21	306	1M	27B
1403/11/01	22,860	21,550	22,870	22,140	(0.32)	1,572	890K	20B
1403/10/30	21,890	21,890	22,740	22,210	(1.55)	2,011	604K	13B
1403/10/29	22,760	22,410	23,150	22,560	(2.34)	1,133	879K	20B
1403/10/26	22,560	22,400	23,370	23,100	1.81	167	696K	16B
1403/10/24	22,190	22,190	23,290	22,690	0.31	331	454K	10B
1403/10/23	22,620	22,600	22,850	22,620	(2.88)	645	630K	14B
1403/10/22	23,870	23,140	23,900	23,290	(2.35)	1,354	1M	28B
1403/10/19	23,710	23,710	24,400	23,850	0.59	146	300K	7B
1403/10/18	22,660	22,660	23,720	23,710	2.95	202	3M	62B
1403/10/17	22,900	21,960	23,300	23,030	1.77	701	1M	24B
1403/10/16	23,190	22,420	23,190	22,630	0.49	148	266K	6B
1403/10/15	22,560	22,000	22,560	22,520	2.78	156	920K	21B
1403/10/12	22,330	21,680	22,330	21,910	0.87	166	653K	14B
1403/10/11	21,160	21,140	22,420	21,720	(0.32)	144	507K	11B
1403/10/10	21,900	21,670	22,340	21,790	(2.46)	130	669K	15B
1403/10/09	22,550	21,990	22,990	22,340	(0.93)	428	908K	20B
1403/10/08	22,120	22,070	22,780	22,550	1.94	182	2M	45B
1403/10/05	23,060	22,090	23,060	22,120	(2.85)	1,105	1M	31B
1403/10/04	22,110	22,110	23,420	22,770	0.13	324	934K	21B
1403/10/03	22,870	22,420	22,920	22,740	(0.57)	262	412K	9B
1403/10/02	22,980	22,700	22,990	22,870	2.42	223	1M	27B
1403/10/01	22,010	22,010	22,350	22,330	2.90	186	2M	50B
1403/09/28	21,140	21,140	22,400	21,700	(0.23)	761	1M	32B
1403/09/27	21,710	21,710	22,360	21,750	(2.82)	1,771	2M	38B
1403/09/26	23,640	22,280	23,640	22,380	(2.53)	361	1M	33B
1403/09/25	23,460	22,100	23,460	22,960	0.79	894	4M	93B
1403/09/24	22,780	22,780	22,780	22,780	2.98	80	873K	20B
1403/09/21	21,910	21,630	22,270	22,120	2.27	417	5M	120B
1403/09/20	21,630	21,630	21,630	21,630	3.00	90	2M	48B
1403/09/19	21,000	21,000	21,000	21,000	2.99	43	786K	17B
1403/09/18	20,580	20,580	20,580	20,390	2.00	54	527K	11B
1403/09/17	19,990	19,550	19,990	19,990	2.99	248	3M	64B
1403/09/14	18,630	18,630	19,600	19,410	1.52	106	616K	12B
1403/09/13	19,120	18,980	19,120	19,120	2.96	352	3M	59B
1403/09/12	18,450	18,450	18,570	18,570	3.00	59	1M	20B
1403/09/11	18,430	18,000	18,450	18,030	0.61	69	283K	5B
1403/09/10	17,800	17,620	18,300	17,920	(0.28)	112	516K	9B
1403/09/07	17,560	17,550	18,080	17,970	(0.61)	96	552K	10B
1403/09/06	18,610	17,530	18,610	18,080	0.06	150	440K	8B
1403/09/05	18,020	17,630	18,080	18,070	2.90	103	2M	38B
1403/09/04	17,600	17,230	17,600	17,560	2.75	104	1M	19B
1403/09/03	16,980	16,520	17,370	17,090	1.30	359	2M	28B
1403/08/30	17,190	16,550	17,500	16,870	(1.11)	95	481K	8B
1403/08/29	17,190	17,000	17,190	17,060	2.22	56	711K	12B
1403/08/28	16,880	16,870	16,880	16,690	1.83	56	582K	10B
1403/08/27	16,520	16,520	16,520	16,390	2.18	62	686K	11B
1403/08/26	16,010	16,010	16,480	16,040	0.25	22	94K	2B
1403/08/23	16,340	16,200	16,400	16,000	0.44	59	141K	2B
1403/08/22	15,710	15,560	16,340	15,930	0.38	471	446K	7B
1403/08/21	16,250	15,940	16,260	15,870	0.51	54	237K	4B
1403/08/20	15,540	15,540	16,000	15,790	1.61	62	549K	9B
1403/08/19	16,040	15,150	16,040	15,540	(0.26)	73	420K	7B
1403/08/16	15,270	15,170	16,090	15,580	(0.32)	71	311K	5B
1403/08/15	16,090	15,320	16,090	15,630	0.0	11	5K	77M
1403/08/14	15,120	15,120	15,850	15,630	1.56	304	593K	9B
1403/08/13	15,230	15,230	15,230	15,390	(1.97)	62	624K	9B
1403/08/12	16,200	15,260	16,200	15,700	(0.19)	65	144K	2B
1403/08/09	15,120	15,120	16,020	15,730	1.09	122	433K	7B
1403/08/08	15,320	15,320	16,140	15,560	(0.7)	116	1M	18B
1403/08/07	15,680	14,780	15,680	15,670	2.89	132	2M	25B
1403/08/06	15,560	15,560	15,560	15,230	0.79	38	263K	4B
1403/08/05	14,600	14,530	15,410	15,110	0.94	152	1M	20B
1403/08/02	14,990	14,550	15,290	14,970	(0.33)	67	558K	8B
1403/07/30	14,990	14,990	15,900	15,020	(2.78)	94	1M	22B
1403/07/29	15,520	15,450	15,520	15,450	(2.95)	232	2M	27B
1403/07/28	15,860	15,820	15,900	15,920	(2.33)	69	769K	12B
1403/07/25	15,890	15,890	16,250	16,300	(0.31)	43	169K	3B
1403/07/24	16,370	16,350	16,500	16,350	(2.97)	57	916K	15B
1403/07/23	16,600	16,570	16,600	16,850	(1.35)	45	405K	7B
1403/07/22	17,180	16,880	17,280	17,080	(0.18)	565	511K	9B
1403/07/21	17,010	17,000	17,530	17,110	0.53	57	275K	5B
1403/07/18	17,110	16,890	17,110	17,020	0.41	715	3M	50B
1403/07/17	16,630	16,630	16,950	16,950	0.95	79	1M	19B
1403/07/16	16,670	16,670	16,680	16,790	(0.24)	35	238K	4B
1403/07/15	16,830	16,830	16,830	16,830	(0.94)	56	1M	18B
1403/07/14	17,150	16,980	17,150	16,990	(0.93)	406	2M	31B
1403/07/11	17,030	17,030	17,030	17,150	(0.29)	263	245K	4B
1403/07/10	17,200	17,200	17,210	17,200	(0.98)	106	3M	45B
1403/07/09	17,550	17,230	17,550	17,370	(0.17)	34	179K	3B
1403/07/08	17,370	17,370	17,620	17,400	(0.8)	475	1M	19B
1403/07/07	17,540	17,540	17,540	17,540	(0.96)	62	1M	19B
1403/07/04	17,570	17,510	18,080	17,710	0.80	150	957K	17B
1403/07/03	17,310	17,310	17,670	17,570	1.62	84	794K	14B
1403/07/02	16,620	16,620	17,520	17,290	1.65	87	594K	10B
1403/07/01	17,190	16,880	17,190	17,010	(0.12)	125	305K	5B
1403/06/28	17,170	16,990	17,170	17,030	0.06	91	85K	1B
1403/06/27	17,180	17,100	17,290	17,020	0.06	40	64K	1B
1403/06/26	16,340	16,330	17,250	17,010	1.19	127	971K	17B
1403/06/25	16,410	16,400	17,020	16,810	1.69	168	1M	21B
1403/06/24	16,990	16,250	16,990	16,530	0.12	112	221K	4B
1403/06/21	17,080	16,430	17,080	16,510	(2.48)	707	1M	19B
1403/06/20	17,250	16,500	17,250	16,930	(0.06)	18	20K	331M
1403/06/19	16,900	16,660	17,250	16,940	(0.59)	95	400K	7B
1403/06/18	17,130	16,900	17,470	17,040	0.41	314	430K	7B
1403/06/17	17,230	16,600	17,230	16,970	(0.24)	799	279K	5B
1403/06/13	17,240	16,750	17,280	17,010	0.0	1,092	406K	7B
1403/06/11	17,270	16,830	17,300	17,010	0.18	1,098	414K	7B
1403/06/10	17,040	17,030	17,040	16,980	1.62	64	730K	12B
1403/06/07	16,610	16,610	16,710	16,710	1.95	88	3M	42B
1403/06/06	16,540	16,240	16,540	16,390	1.05	590	706K	12B
1403/06/05	16,470	16,470	16,470	16,220	0.43	36	204K	3B
1403/06/03	16,340	16,340	16,340	16,150	0.81	25	385K	6B
1403/05/31	15,930	15,650	16,270	16,020	0.38	210	261K	4B
1403/05/30	16,250	15,940	16,250	15,960	0.06	171	91K	1B
1403/05/29	16,250	15,900	16,250	15,950	0.06	15	35K	559M
1403/05/28	15,410	15,410	15,990	15,940	1.66	189	816K	13B
1403/05/27	15,810	15,560	15,810	15,680	1.16	43	569K	9B
1403/05/24	15,550	15,400	15,550	15,500	0.65	29	614K	10B
1403/05/23	15,360	15,350	15,490	15,400	(0.65)	64	1M	21B
1403/05/22	15,370	15,360	15,660	15,500	(0.06)	46	1M	20B
1403/05/21	15,380	15,370	15,590	15,510	(0.06)	25	42K	648M
1403/05/20	15,600	15,480	15,600	15,520	0.0	35	43K	667M
1403/05/16	15,460	15,380	15,600	15,520	(0.06)	1,029	152K	2B
1403/05/15	15,690	15,490	15,690	15,530	(0.06)	78	327K	5B
1403/05/14	15,370	15,360	15,660	15,540	0.19	74	373K	6B
1403/05/13	15,920	15,440	15,920	15,510	(5.54)	567	1M	18B
1403/05/10	15,580	15,580	16,960	16,420	(0.91)	88	164K	3B
1403/05/09	16,130	16,130	17,000	16,570	0.0	141	77K	1B
1403/05/08	16,220	16,120	16,620	16,570	(0.84)	168	281K	5B
1403/05/06	17,060	16,260	17,060	16,710	(0.12)	48	247K	4B
1403/05/03	16,680	16,680	17,190	16,730	0.30	45	103K	2B
1403/05/02	17,000	16,660	17,100	16,680	0.36	30	133K	2B
1403/05/01	16,900	16,230	17,210	16,620	0.61	53	337K	6B
1403/04/31	16,520	16,500	16,950	16,520	0.0	78	330K	5B
1403/04/30	17,530	16,060	17,530	16,520	(0.12)	67	238K	4B
1403/04/20	18,580	18,580	18,820	18,690	0.59	257	468K	9B
1403/04/19	18,790	18,560	18,800	18,580	0.05	49	68K	1B
1403/04/18	18,550	18,460	18,780	18,570	0.11	113	213K	4B
1403/04/17	19,180	18,300	19,180	18,550	2.32	135	703K	13B
1403/04/16	18,130	18,130	18,130	18,130	5.96	156	3M	59B
1403/04/13	17,600	17,100	17,690	17,110	1.36	87	319K	6B
1403/04/12	16,780	16,730	17,650	16,880	0.90	77	207K	4B
1403/04/11	16,000	16,000	17,000	16,730	(0.18)	30	63K	1B
1403/04/10	16,120	16,000	16,500	16,760	(0.12)	27	28K	456M
1403/04/09	17,300	17,140	17,740	16,780	0.24	40	72K	1B
1403/04/06	17,040	17,040	17,040	16,740	0.18	26	84K	1B
1403/04/04	16,570	16,130	16,720	16,710	1.89	85	1M	25B
1403/04/03	16,520	16,520	16,520	16,400	1.23	46	572K	9B
1403/04/02	16,250	16,250	16,450	16,200	0.43	42	241K	4B
1403/03/30	16,000	16,000	16,340	16,130	0.69	87	430K	7B
1403/03/29	16,000	16,000	16,200	16,020	0.0	92	551K	9B
1403/03/27	15,850	15,850	16,100	16,020	(0.87)	338	633K	10B
1403/03/26	15,930	15,930	16,230	16,160	(0.55)	46	294K	5B
1403/03/23	15,940	15,940	16,000	16,250	(0.06)	16	33K	524M
1403/03/22	16,490	16,200	16,510	16,260	0.43	47	230K	4B
1403/03/21	16,290	16,290	16,320	16,190	1.19	53	553K	9B
1403/03/20	15,790	15,790	15,900	16,000	(0.68)	86	373K	6B
1403/03/19	15,870	15,840	15,870	16,110	(0.31)	30	147K	2B
1403/03/16	16,170	16,150	16,400	16,160	(1.88)	86	1M	18B
1403/03/13	16,500	16,470	16,580	16,470	(1.96)	78	983K	16B
1403/03/12	17,450	16,800	17,450	16,800	(1.98)	112	2M	31B
1403/03/09	17,400	16,950	17,480	17,140	0.0	91	477K	8B
1403/03/08	16,650	16,650	17,310	17,140	0.94	103	525K	9B
1403/03/07	16,740	16,740	16,740	16,980	(0.59)	47	252K	4B
1403/03/06	16,810	16,810	16,810	17,080	(0.41)	34	182K	3B
1403/03/05	17,540	16,880	17,540	17,150	(0.41)	60	198K	3B
1403/03/01	16,900	16,880	17,560	17,220	0.0	101	258K	4B
1403/02/30	18,680	16,790	18,680	17,220	(4.6)	133	633K	11B
1403/02/29	18,100	17,610	18,770	18,050	(0.28)	133	578K	10B
1403/02/26	18,690	17,500	18,770	18,100	0.22	149	415K	8B
1403/02/25	17,980	17,690	18,490	18,060	(0.11)	62	284K	5B
1403/02/24	18,750	17,440	18,750	18,080	(3.57)	192	545K	10B
1403/02/23	19,660	18,640	19,730	18,750	(1.52)	137	798K	15B
1403/02/22	19,000	18,830	19,430	19,040	(2.01)	176	784K	15B
1403/02/19	19,790	19,100	19,900	19,430	(0.61)	179	402K	8B
1403/02/18	19,500	19,200	19,900	19,550	(0.96)	294	351K	7B
1403/02/17	19,660	19,250	19,900	19,740	(0.45)	246	289K	6B
1403/02/16	19,870	19,700	20,100	19,830	(0.2)	210	826K	16B
1403/02/12	20,080	19,710	20,140	19,870	(0.1)	128	331K	7B
1403/02/11	20,290	19,750	20,290	19,890	(0.45)	136	517K	10B
1403/02/10	19,710	19,710	20,300	19,980	0.05	188	535K	11B
1403/02/09	20,200	19,600	20,200	19,970	(0.79)	198	477K	9B
1403/02/08	19,670	19,670	20,400	20,130	0.70	415	2M	35B
1403/02/05	20,500	19,350	20,500	19,990	(0.15)	119	405K	8B
1403/02/04	19,970	19,700	20,480	20,020	0.45	196	670K	13B
1403/02/03	19,960	19,310	19,960	19,930	6.81	253	1M	28B
1403/01/28	18,660	18,660	18,670	18,660	(0.96)	106	1M	26B
1403/01/27	18,600	18,600	18,960	18,840	0.32	55	290K	5B
1403/01/26	18,660	18,660	18,660	18,780	(0.32)	33	239K	4B
1403/01/25	19,100	18,750	19,660	18,840	(3.24)	358	1M	22B
1403/01/21	19,030	19,000	20,000	19,470	0.41	234	279K	5B
1403/01/20	19,300	19,300	20,160	19,390	0.21	77	105K	2B
1403/01/19	19,760	18,910	20,100	19,350	(0.41)	259	373K	7B
1403/01/18	19,950	18,910	20,270	19,430	(4.14)	197	886K	17B
1403/01/15	20,510	20,000	20,510	20,270	(1.17)	91	562K	11B
1403/01/14	19,800	19,610	21,080	20,510	0.59	202	575K	12B
1403/01/11	20,690	20,040	20,690	20,390	(0.34)	74	252K	5B
1403/01/08	20,910	20,350	20,920	20,460	(0.1)	484	625K	13B
1403/01/07	19,350	19,350	20,920	20,480	(0.1)	338	650K	13B
1403/01/06	20,660	20,100	20,840	20,500	2.40	470	1M	23B
1403/01/05	19,590	19,570	20,060	20,020	6.77	483	2M	45B
1402/12/28	18,740	18,640	19,420	18,750	1.19	116	347K	7B
1402/12/27	18,390	18,220	19,220	18,530	0.05	99	187K	3B
1402/12/26	18,600	18,390	18,800	18,520	(0.38)	89	529K	10B
1402/12/23	18,520	18,410	18,800	18,590	(0.64)	299	2M	29B
1402/12/22	18,870	18,500	19,090	18,710	(1.37)	409	1M	20B
1402/12/21	19,480	18,790	19,480	18,970	(0.21)	113	291K	6B
1402/12/20	19,010	18,940	19,430	19,010	(0.05)	69	195K	4B
1402/12/19	18,610	18,610	19,490	19,020	0.26	111	477K	9B
1402/12/16	19,350	18,640	19,350	18,970	(1.4)	119	934K	18B
1402/12/15	18,900	18,900	19,600	19,240	0.94	142	730K	14B
1402/12/14	19,500	18,940	19,700	19,060	(2.16)	100	2M	31B
1402/12/13	19,500	19,200	19,690	19,480	3.23	163	1M	26B
1402/12/12	18,680	18,560	19,400	18,870	0.69	91	330K	6B
1402/12/09	18,810	18,400	19,290	18,740	(0.27)	130	2M	30B
1402/12/08	19,070	18,450	19,070	18,790	(1.52)	157	497K	9B
1402/12/07	19,220	18,490	19,220	19,080	(0.78)	92	194K	4B
1402/12/05	19,030	18,640	19,590	19,230	(0.67)	148	232K	4B
1402/12/02	19,850	18,970	19,900	19,360	0.89	184	643K	12B
1402/12/01	19,600	18,780	19,880	19,190	1.37	183	1M	20B
1402/11/30	18,780	18,780	19,230	18,930	0.48	117	384K	7B
1402/11/29	18,730	18,360	19,200	18,840	(0.48)	290	640K	12B
1402/11/28	18,610	18,610	19,190	18,930	(0.32)	154	331K	6B
1402/11/25	18,920	18,720	19,380	18,990	(5.0)	909	3M	65B
1402/11/24	19,910	18,970	20,330	19,990	(1.38)	101	517K	10B
1402/11/23	20,240	19,890	20,460	20,270	(0.1)	148	161K	3B
1402/11/21	20,730	20,160	20,960	20,290	(2.92)	185	707K	14B
1402/11/18	20,800	20,650	21,120	20,900	(0.33)	408	296K	6B
1402/11/17	21,440	20,590	21,440	20,970	(0.52)	161	244K	5B
1402/11/16	20,990	20,700	21,480	21,080	(0.57)	146	296K	6B
1402/11/15	21,080	20,720	21,350	21,200	(0.09)	112	65K	1B
1402/11/14	21,050	20,560	21,870	21,220	0.47	78	228K	5B
1402/11/11	21,310	20,150	22,000	21,120	(1.95)	275	471K	10B
1402/11/10	21,000	20,890	22,390	21,540	(0.87)	289	402K	9B
1402/11/09	22,120	21,010	22,120	21,730	(1.18)	244	431K	9B
1402/11/08	20,460	20,460	22,120	21,990	6.33	466	4M	77B
1402/11/07	21,500	20,340	21,500	20,680	(0.96)	204	453K	9B
1402/11/04	21,130	20,570	21,660	20,880	0.48	75	340K	7B
1402/11/03	20,200	20,000	21,230	20,780	(1.33)	279	322K	7B
1402/11/02	22,030	20,510	22,030	21,060	(2.64)	140	591K	12B
1402/11/01	21,410	21,080	21,580	21,630	(1.14)	99	290K	6B
1402/10/30	22,900	21,400	22,900	21,880	(0.27)	233	328K	7B
1402/10/27	21,530	21,530	22,400	21,940	0.37	170	303K	7B
1402/10/26	22,480	21,760	22,620	21,860	(6.54)	1,017	2M	54B
1402/10/25	23,950	22,270	24,040	23,390	1.04	1,037	2M	58B
1402/10/24	23,150	23,150	23,150	23,150	6.98	208	3M	70B
1402/10/06	63,000	61,000	63,890	62,500	(1.85)	565	709K	44B
1402/10/05	60,010	60,010	64,050	63,680	0.43	474	1M	84B
1402/10/04	64,500	62,490	64,500	63,410	0.33	401	328K	21B
1402/10/03	61,720	61,630	64,100	63,200	3.95	530	903K	57B
1402/10/02	60,350	60,000	61,830	60,800	1.35	159	196K	12B
1402/09/29	60,030	59,940	60,870	59,990	0.33	127	167K	10B
1402/09/28	60,460	58,800	60,470	59,790	0.34	191	450K	27B
1402/09/27	58,900	58,900	59,900	59,590	0.86	203	431K	26B
1402/09/25	59,640	58,260	59,640	59,080	(0.35)	212	276K	16B
1402/09/22	59,800	58,700	59,800	59,290	0.58	166	221K	13B
1402/09/21	59,890	57,690	59,900	58,950	0.60	207	519K	31B
1402/09/20	58,200	58,100	59,180	58,600	(1.06)	359	640K	38B
1402/09/19	58,460	58,120	59,810	59,230	(0.72)	522	282K	17B
1402/09/18	59,990	58,510	59,990	59,660	(0.8)	126	104K	6B
1402/09/15	60,000	59,820	61,590	60,140	0.59	246	524K	31B
1402/09/14	57,290	57,140	60,410	59,790	5.90	472	915K	55B
1402/09/13	57,030	56,360	57,280	56,460	0.55	144	160K	9B
1402/09/12	55,380	55,380	57,150	56,150	0.07	69	60K	3B
1402/09/11	57,000	55,570	57,400	56,110	0.90	129	95K	5B
1402/09/08	55,560	55,030	56,200	55,610	0.05	131	195K	11B
1402/09/07	55,390	54,660	56,560	55,580	0.16	190	116K	6B
1402/09/06	55,430	55,210	56,490	55,490	0.36	96	107K	6B
1402/09/05	55,070	55,070	55,800	55,290	0.09	146	266K	15B
1402/09/04	55,430	54,910	56,790	55,240	0.13	54	29K	2B
1402/09/01	56,000	55,070	56,000	55,170	0.40	79	83K	5B
1402/08/30	54,140	54,140	55,990	54,950	0.27	74	96K	5B
1402/08/29	55,450	53,820	55,450	54,800	(0.27)	103	120K	7B
1402/08/28	55,400	54,890	55,500	54,950	(0.27)	337	487K	27B
1402/08/27	54,550	54,530	55,780	55,100	0.07	75	107K	6B
1402/08/24	55,130	54,170	55,600	55,060	(0.15)	70	59K	3B
1402/08/23	54,400	54,100	56,140	55,140	(0.25)	157	139K	8B
1402/08/22	53,820	53,820	56,850	55,280	0.82	150	151K	8B
1402/08/21	51,920	51,920	56,500	54,830	1.16	99	165K	9B
1402/08/20	55,540	54,050	55,540	54,200	0.11	56	42K	2B
1402/08/17	57,330	54,600	57,330	54,140	0.41	36	37K	2B
1402/08/16	55,380	54,400	55,500	53,920	1.28	100	120K	7B
1402/08/15	53,240	52,100	54,390	53,240	3.14	164	593K	32B
1402/08/14	51,700	51,650	52,990	51,620	0.56	51	129K	7B
1402/08/13	53,900	51,650	53,900	51,330	1.62	77	159K	8B
1402/08/10	54,000	49,850	54,000	50,510	(4.43)	142	380K	19B
1402/08/09	53,100	51,000	53,700	52,850	(1.09)	132	115K	6B
1402/08/08	52,520	52,520	54,400	53,430	(0.06)	135	208K	11B
1402/08/07	54,090	52,400	55,000	53,460	(0.24)	145	115K	6B
1402/08/06	53,000	51,010	54,000	53,590	(0.8)	90	60K	3B
1402/08/03	55,240	53,700	55,240	54,020	(0.17)	123	185K	10B
1402/08/02	57,100	53,490	57,520	54,110	(5.91)	284	482K	26B
1402/08/01	57,810	56,530	58,430	57,510	(0.1)	115	199K	11B
1402/07/26	55,500	55,500	59,000	57,570	0.26	126	216K	12B
1402/07/25	59,490	58,100	59,490	57,420	0.51	69	62K	4B
1402/07/24	56,130	56,130	58,650	57,130	0.49	59	58K	3B
1402/07/23	58,000	56,430	58,000	56,850	0.60	84	216K	12B
1402/07/22	57,000	54,650	58,690	56,510	(1.64)	260	485K	27B
1402/07/19	56,150	56,150	58,840	57,450	0.40	52	63K	4B
1402/07/18	57,710	56,840	59,100	57,220	0.65	118	144K	8B
1402/07/17	57,580	56,380	57,930	56,850	0.28	89	123K	7B
1402/07/16	59,730	55,500	59,730	56,690	(1.89)	227	890K	50B
1402/07/15	58,270	57,100	59,670	57,780	0.36	116	460K	27B
1402/07/12	55,400	55,400	58,690	57,570	(0.16)	116	133K	8B
1402/07/10	58,180	57,160	59,490	57,660	(0.98)	173	232K	13B
1402/07/09	57,850	57,440	59,500	58,230	(1.04)	90	174K	10B
1402/07/08	60,830	57,110	62,110	58,840	(4.14)	192	234K	14B
1402/07/05	60,850	59,800	62,090	61,380	(1.19)	173	108K	7B
1402/07/04	63,770	61,060	63,770	62,120	0.23	75	168K	10B
1402/07/03	60,110	59,550	62,190	61,980	(0.7)	65	148K	9B
1402/07/01	62,750	61,280	62,760	62,420	(0.24)	64	59K	4B
1402/06/29	61,310	60,000	62,990	62,570	(0.19)	30	18K	1B
1402/06/28	61,930	61,930	63,450	62,690	0.11	54	39K	2B
1402/06/27	61,500	61,500	63,410	62,620	(0.49)	130	116K	7B
1402/06/26	62,730	62,400	64,210	62,930	0.11	104	90K	6B
1402/06/22	65,960	62,980	65,960	62,860	0.06	50	38K	2B
1402/06/21	64,300	62,800	64,300	62,820	(1.8)	67	264K	17B
1402/06/20	62,720	62,500	64,210	63,970	(0.2)	88	92K	6B
1402/06/19	65,400	62,500	65,400	64,100	(0.42)	66	67K	4B
1402/06/18	62,500	62,500	65,610	64,370	2.73	130	200K	13B
1402/06/14	62,900	62,050	63,450	62,660	0.29	167	96K	6B
1402/06/13	60,600	60,600	63,250	62,480	0.0	168	180K	11B
1402/06/12	63,240	61,500	63,240	62,480	(0.37)	139	97K	6B
1402/06/11	63,030	60,000	64,460	62,710	0.19	74	59K	4B
1402/06/08	62,240	61,670	63,200	62,590	(0.32)	76	92K	6B
1402/06/07	61,760	61,750	64,040	62,790	0.21	121	48K	3B
1402/06/06	61,240	61,240	64,480	62,660	0.24	97	46K	3B
1402/06/05	63,220	61,880	64,450	62,510	1.02	99	140K	9B
1402/06/04	60,210	60,210	63,320	61,880	2.25	143	182K	11B
1402/06/01	61,000	60,180	61,830	60,520	0.36	207	112K	7B
1402/05/31	59,750	57,100	61,230	60,300	(0.92)	146	121K	7B
1402/05/30	62,950	60,860	62,950	60,860	0.12	132	51K	3B
1402/05/29	60,700	60,700	62,580	60,790	0.30	72	70K	4B
1402/05/28	60,570	59,820	61,220	60,610	0.87	98	172K	10B
1402/05/25	61,990	58,000	61,990	60,090	(1.07)	79	96K	6B
1402/05/24	60,100	60,090	61,550	60,740	0.03	79	126K	8B
1402/05/23	60,500	59,810	61,460	60,720	(0.49)	164	450K	27B
1402/05/22	60,460	59,800	61,000	61,020	(1.69)	112	124K	7B
1402/05/21	59,910	59,860	61,480	62,070	(0.5)	64	33K	2B
1402/05/18	62,500	61,000	63,690	62,380	(0.32)	73	57K	4B
1402/05/17	62,590	61,800	63,390	62,580	(0.02)	43	27K	2B
1402/05/16	65,000	62,320	65,000	62,590	0.03	69	37K	2B
1402/05/15	66,000	62,250	66,000	62,570	(0.03)	116	85K	5B
1402/05/14	65,990	62,890	65,990	62,590	0.48	66	37K	2B
1402/05/10	63,000	61,970	63,250	62,290	(0.06)	74	57K	4B
1402/05/09	62,580	60,410	63,710	62,330	(0.4)	106	47K	3B
1402/05/08	63,000	59,890	64,010	62,580	(0.93)	55	66K	4B
1402/05/07	61,960	61,960	63,400	63,170	(0.5)	53	67K	4B
1402/05/04	63,510	62,000	64,900	63,490	0.05	69	22K	1B
1402/05/03	64,660	62,560	65,800	63,460	0.17	88	56K	4B
1402/05/02	62,550	62,500	65,680	63,350	0.21	90	77K	5B
1402/05/01	63,010	61,510	65,520	63,220	2.07	141	144K	9B
1402/04/31	61,870	59,680	63,660	61,940	0.41	198	172K	11B
1402/04/28	58,600	58,600	63,970	61,690	2.44	148	166K	10B
1402/04/27	61,280	60,000	62,430	60,220	2.10	121	475K	29B
1402/04/26	60,000	56,520	61,450	58,980	(2.87)	318	508K	30B
1402/04/25	63,380	59,510	63,380	60,720	(4.99)	145	248K	15B
1402/04/24	64,010	61,150	65,780	63,910	(0.09)	97	42K	3B
1402/04/21	61,520	60,440	63,320	63,970	(1.39)	132	62K	4B
1402/04/20	66,000	63,260	66,900	64,870	(2.92)	81	243K	16B
1402/04/19	69,600	65,450	69,600	66,820	(0.67)	144	90K	6B
1402/04/18	66,540	66,540	67,990	67,270	0.0	114	110K	7B
1402/04/17	68,700	66,100	68,700	67,270	0.03	120	76K	5B
1402/04/14	70,590	65,710	70,590	67,250	1.69	230	247K	17B
1402/04/13	65,300	64,100	66,930	66,130	5.71	173	203K	14B
1402/04/12	63,500	62,570	65,210	62,560	0.87	119	70K	4B
1402/04/11	63,990	60,620	63,990	62,020	(1.85)	203	532K	33B
1402/04/10	61,130	61,130	63,500	63,190	(0.14)	95	89K	6B
1402/04/07	63,250	63,240	64,200	63,280	0.06	101	97K	6B
1402/04/06	62,980	62,360	64,130	63,240	0.41	144	104K	7B
1402/04/05	65,000	62,500	65,000	62,980	0.74	205	233K	15B
1402/03/30	69,000	66,320	69,890	68,720	(0.62)	270	245K	17B
1402/03/29	62,250	62,250	71,210	69,150	3.89	442	412K	29B
1402/03/22	73,800	66,260	73,800	66,560	(6.57)	448	1M	96B
1402/03/21	70,570	69,440	73,720	71,240	(1.15)	333	296K	21B
1402/03/20	78,300	70,570	79,000	72,070	(5.02)	652	1M	85B
1402/03/17	75,800	74,000	76,980	75,880	(0.94)	140	97K	7B
1402/03/16	78,310	75,710	78,310	76,600	(0.7)	139	163K	12B
1402/03/13	76,000	76,000	80,450	77,140	0.77	144	503K	39B
1402/03/10	80,450	75,500	80,450	76,550	(4.57)	214	236K	18B
1402/03/09	79,130	78,500	84,000	80,220	(0.79)	133	92K	7B
1402/03/08	75,700	75,700	82,020	80,860	2.11	124	231K	19B
1402/03/07	88,900	79,120	88,900	79,190	(6.91)	253	2M	140B
1402/03/06	86,900	83,420	88,190	85,070	(1.89)	333	278K	24B
1402/03/03	84,990	81,990	87,970	86,710	1.57	191	616K	53B
1402/03/02	87,300	81,000	89,500	85,370	0.48	197	226K	19B
1402/03/01	81,250	81,100	85,220	84,960	6.67	338	671K	57B
1402/02/31	75,550	75,550	81,440	79,650	1.17	111	149K	12B
1402/02/30	77,110	75,370	81,450	78,730	1.05	177	620K	49B
1402/02/27	76,100	76,100	79,890	77,910	0.72	98	95K	7B
1402/02/25	82,500	74,410	82,500	77,350	(0.08)	294	372K	29B
1402/02/24	75,350	74,500	79,710	77,410	3.91	285	309K	24B
1402/02/23	84,400	74,350	84,400	74,500	(6.81)	312	1M	96B
1402/02/20	82,010	77,340	83,950	79,940	(2.05)	294	403K	32B
1402/02/19	81,480	81,480	83,860	81,610	(6.85)	710	2M	145B
1402/02/18	84,130	84,130	84,130	87,610	(3.15)	88	95K	8B
1402/02/17	94,380	90,200	94,380	90,460	(6.72)	191	339K	31B
1402/02/16	94,400	88,000	100,000	96,980	3.02	869	1M	97B
1402/02/13	89,470	89,470	94,390	94,140	6.71	690	3M	328B
1402/02/12	85,000	80,700	88,360	88,220	6.83	669	4M	380B
1402/02/11	83,020	81,010	83,950	82,580	0.33	340	715K	59B
1402/02/10	82,740	76,500	86,500	82,310	1.76	682	1M	98B
1402/02/09	79,950	77,670	80,920	80,890	6.95	675	3M	218B
1402/02/06	69,690	69,690	77,220	75,630	4.79	677	3M	227B
1402/02/05	70,070	70,000	73,140	72,170	2.31	374	885K	64B
1402/02/04	70,990	70,000	72,850	70,540	(0.18)	294	441K	31B
1402/01/30	72,120	70,000	72,490	70,670	(0.69)	665	941K	66B
1402/01/29	68,000	68,000	72,600	71,160	(0.55)	1,038	2M	109B
1402/01/28	72,150	70,500	72,540	71,550	1.15	199	679K	49B
1402/01/27	71,010	68,500	71,880	70,740	(0.63)	334	1M	94B
1402/01/26	72,600	70,000	72,720	71,190	2.02	393	1M	93B
1402/01/22	69,100	69,000	71,000	69,780	(0.87)	171	320K	22B
1402/01/21	73,490	68,440	73,490	70,390	(4.31)	1,192	2M	107B
1402/01/20	73,000	69,980	73,850	73,560	1.76	327	1M	84B
1402/01/19	68,990	68,990	72,340	72,290	6.92	598	3M	220B
1402/01/16	62,010	62,010	69,070	67,610	4.72	329	867K	59B
1402/01/15	65,900	63,640	65,900	64,560	0.26	296	634K	41B
1402/01/14	63,920	63,500	65,200	64,390	0.08	270	620K	40B
1402/01/09	62,880	62,880	65,000	64,340	2.32	239	559K	36B
1402/01/08	63,670	61,990	63,670	62,880	1.16	160	595K	37B
1402/01/06	60,930	60,930	64,200	62,400	(3.42)	169	219K	14B
1402/01/05	60,510	60,510	67,520	64,610	0.40	570	259K	17B
1401/12/28	67,750	63,200	67,750	64,350	(0.25)	189	377K	24B
1401/12/27	59,770	59,770	64,700	64,510	6.68	283	962K	62B
1401/12/24	59,090	59,090	61,250	60,470	3.24	198	827K	50B
1401/12/23	60,070	57,950	60,260	58,570	(0.78)	491	442K	26B
1401/12/22	61,010	58,370	61,990	59,030	(2.69)	178	346K	20B
1401/12/21	61,650	60,000	62,000	60,660	(4.22)	300	392K	24B
1401/12/20	64,890	62,320	65,740	63,330	0.02	481	890K	56B
1401/12/16	61,100	61,100	65,000	63,320	(1.09)	422	740K	47B
1401/12/15	65,740	63,440	65,740	64,020	0.77	115	130K	8B
1401/12/14	60,720	60,700	63,900	63,530	0.52	250	338K	21B
1401/12/13	57,260	57,260	63,950	63,200	5.74	504	2M	102B
1401/12/10	58,530	58,090	61,990	59,770	(0.08)	617	1M	66B
1401/12/09	58,750	58,500	60,430	59,820	0.77	289	761K	46B
1401/12/08	58,050	58,000	61,250	59,360	(2.4)	574	1M	87B
1401/12/07	61,820	58,010	64,970	60,820	(1.51)	676	984K	60B
1401/12/06	61,000	60,010	61,790	61,750	6.93	585	6M	347B
1401/12/03	57,900	55,250	59,430	57,750	3.96	270	764K	44B
1401/12/02	55,890	54,250	57,180	55,550	3.95	352	864K	48B
1401/12/01	50,540	50,540	53,640	53,440	6.58	324	2M	101B
1401/11/30	49,820	49,000	51,600	50,140	1.37	168	443K	22B
1401/11/26	48,290	48,290	50,700	49,460	(0.3)	154	283K	14B
1401/11/25	50,390	48,200	50,990	49,610	(1.92)	172	358K	18B
1401/11/24	50,740	49,600	51,370	50,580	(0.51)	127	171K	9B
1401/11/23	51,290	50,320	51,950	50,840	(0.88)	162	333K	17B
1401/11/19	51,350	50,140	52,000	51,290	2.19	773	395K	20B
1401/11/18	49,820	49,400	50,810	50,190	2.22	236	776K	39B
1401/11/17	48,790	48,790	50,000	49,100	0.64	145	199K	10B
1401/11/16	47,010	47,010	49,080	48,790	(0.99)	321	821K	40B
1401/11/12	46,200	46,200	49,870	49,280	3.03	285	839K	41B
1401/11/11	48,500	47,050	49,700	47,830	2.60	176	289K	14B
1401/11/10	46,910	44,470	48,560	46,620	2.71	317	484K	23B
1401/11/09	46,280	44,620	47,500	45,390	(5.06)	358	1M	47B
1401/11/08	50,000	46,900	50,000	47,810	(3.76)	269	1M	54B
1401/11/05	50,160	49,010	52,270	49,680	(5.48)	464	1M	69B
1401/11/04	51,150	51,150	53,490	52,560	(1.15)	439	709K	37B
1401/11/03	54,030	51,400	54,250	53,170	1.01	465	2M	118B
1401/11/02	51,430	51,430	53,960	52,640	0.21	427	1M	57B
1401/11/01	52,970	52,000	53,500	52,530	1.53	322	1M	58B
1401/10/28	48,910	48,910	53,000	51,740	1.85	327	298K	15B
1401/10/27	50,010	49,500	52,070	50,800	0.59	369	846K	43B
1401/10/26	49,690	49,690	52,000	50,500	3.29	379	529K	27B
1401/10/24	46,000	46,000	49,690	48,890	1.28	339	414K	20B
1401/10/21	47,810	47,520	48,950	48,270	(0.58)	312	932K	45B
1401/10/20	48,900	47,620	49,000	48,550	0.87	371	1M	61B
1401/10/19	48,570	47,600	49,320	48,130	1.11	503	2M	86B
1401/10/18	47,920	46,500	48,400	47,600	2.76	324	889K	42B
1401/10/17	46,300	44,430	47,880	46,320	2.03	420	780K	36B
1401/10/14	45,410	44,080	46,450	45,400	(2.26)	225	635K	29B
1401/10/13	45,390	44,330	47,540	46,450	4.52	650	3M	154B
1401/10/12	43,340	43,340	45,170	44,440	2.54	398	930K	41B
1401/10/11	42,060	42,060	45,000	43,340	2.00	683	2M	74B
1401/10/10	43,990	41,220	43,990	42,490	(2.86)	582	1M	50B
1401/10/07	43,480	43,230	44,690	43,740	2.08	542	1M	46B
1401/10/05	42,180	41,720	43,590	42,850	1.09	310	511K	22B
1401/10/04	42,650	41,400	43,800	42,390	(1.53)	865	2M	66B
1401/10/03	43,000	42,500	43,990	43,050	(0.02)	568	1M	57B
1401/09/30	43,970	42,120	43,970	43,060	(2.34)	358	714K	31B
1401/09/29	44,910	43,500	45,610	44,090	(4.36)	305	458K	20B
1401/09/28	45,690	44,460	46,720	46,100	5.56	900	3M	159B
1401/09/27	44,050	42,050	44,660	43,670	0.16	423	726K	32B
1401/09/26	41,400	41,390	43,920	43,600	6.21	635	3M	112B
1401/09/23	43,420	40,260	43,420	41,050	(3.46)	477	871K	36B
1401/09/22	42,580	42,000	43,980	42,520	1.82	311	1M	46B
1401/09/21	40,950	40,510	43,350	41,760	3.06	306	663K	28B
1401/09/20	41,000	40,220	41,000	40,520	(3.39)	342	478K	19B
1401/09/19	43,900	41,620	43,980	41,940	(6.28)	294	696K	29B
1401/09/16	42,640	42,500	45,500	44,750	5.22	525	1M	48B
1401/09/15	41,430	41,070	44,000	42,530	(0.16)	624	1M	45B
1401/09/14	42,990	41,270	44,300	42,600	1.12	345	639K	27B
1401/09/13	41,330	40,030	42,960	42,130	4.88	652	2M	65B
1401/09/12	37,240	37,240	40,410	40,170	6.35	589	2M	77B
1401/09/09	37,800	37,700	38,390	37,770	0.08	68	62K	2B
1401/09/08	37,250	37,250	38,240	37,740	0.05	117	232K	9B
1401/09/07	38,060	37,400	38,690	37,720	(0.89)	99	350K	13B
1401/09/06	38,040	37,310	38,640	38,060	(0.63)	94	245K	9B
1401/09/05	38,020	38,020	38,640	38,300	0.10	70	162K	6B
1401/09/02	38,000	38,000	38,990	38,260	0.08	77	140K	5B
1401/09/01	39,300	37,530	39,300	38,230	(0.13)	63	101K	4B
1401/08/30	38,230	37,520	38,960	38,280	0.13	99	250K	10B
1401/08/29	36,070	36,070	39,190	38,230	2.41	182	402K	15B
1401/08/28	36,370	36,370	37,970	37,330	(0.32)	117	227K	8B
1401/08/25	36,810	36,810	38,140	37,450	(0.05)	99	116K	4B
1401/08/24	37,050	37,050	38,330	37,470	(0.53)	96	281K	11B
1401/08/23	37,000	36,530	38,300	37,670	0.13	129	361K	14B
1401/08/22	36,830	36,820	38,190	37,620	0.51	110	298K	11B
1401/08/21	36,240	36,220	38,470	37,430	0.38	118	138K	5B
1401/08/18	36,100	35,510	37,990	37,290	(0.32)	130	266K	10B
1401/08/17	38,300	36,040	39,000	37,410	(1.03)	217	453K	17B
1401/08/16	35,010	35,000	38,460	37,800	5.15	343	840K	32B
1401/08/15	35,480	34,700	36,480	35,950	3.90	288	655K	24B
1401/08/14	33,400	32,580	34,720	34,600	6.63	285	2M	57B
1401/08/11	33,180	32,160	33,180	32,450	1.22	119	305K	10B
1401/08/10	32,500	32,100	33,390	32,060	0.31	83	76K	2B
1401/08/09	31,280	30,820	32,950	31,960	0.03	123	221K	7B
1401/08/08	31,060	30,870	32,790	31,950	(0.28)	150	195K	6B
1401/08/07	32,490	31,000	32,490	32,040	(0.74)	118	143K	5B
1401/08/04	32,100	31,100	32,900	32,280	(1.91)	200	418K	13B
1401/08/03	32,900	32,200	33,200	32,910	(0.36)	262	383K	13B
1401/08/02	33,400	32,840	33,410	33,030	(0.03)	98	229K	8B
1401/08/01	33,000	32,900	33,350	33,040	(0.06)	118	229K	8B
1401/07/30	33,940	32,750	33,940	33,060	(0.93)	174	418K	14B
1401/07/27	33,770	32,620	34,800	33,370	1.31	188	310K	10B
1401/07/26	32,790	32,790	33,800	32,940	0.06	105	210K	7B
1401/07/25	32,550	32,250	33,090	32,920	(0.21)	125	155K	5B
1401/07/24	33,190	32,780	33,190	32,990	0.0	115	215K	7B
1401/07/23	33,000	32,910	33,900	32,990	0.37	90	197K	7B
1401/07/20	32,700	32,700	33,850	32,870	0.12	81	121K	4B
1401/07/19	32,300	32,300	33,590	32,830	0.03	76	86K	3B
1401/07/18	33,000	32,250	33,000	32,820	(0.06)	77	108K	4B
1401/07/17	33,200	32,050	33,200	32,840	(0.58)	98	146K	5B
1401/07/16	32,140	32,140	33,660	33,030	0.61	82	204K	7B
1401/07/12	32,590	32,590	34,000	32,830	0.74	121	197K	7B
1401/07/11	34,600	32,050	34,600	32,590	0.77	144	240K	8B
1401/07/10	32,470	31,750	33,300	32,340	(0.65)	144	213K	7B
1401/07/09	33,350	32,040	33,800	32,550	(5.52)	161	464K	15B
1401/07/06	36,230	33,780	36,230	34,450	0.88	188	139K	5B
1401/07/04	35,390	33,100	35,390	34,150	1.46	146	231K	8B
1401/07/02	35,360	33,560	35,900	33,660	(6.71)	417	1M	39B
1401/06/30	35,510	35,440	36,570	36,080	(1.15)	119	193K	7B
1401/06/29	35,820	35,550	36,800	36,500	(1.06)	150	191K	7B
1401/06/28	36,010	35,820	37,370	36,890	(0.62)	144	357K	13B
1401/06/27	37,270	36,050	37,880	37,120	(1.25)	141	189K	7B
1401/06/23	37,160	37,150	38,020	37,590	(0.13)	115	266K	10B
1401/06/22	37,560	36,770	38,190	37,640	0.35	123	289K	11B
1401/06/21	36,800	36,800	38,000	37,510	(0.61)	168	405K	15B
1401/06/20	37,990	37,120	37,990	37,740	(0.74)	138	212K	8B
1401/06/19	38,200	36,320	38,200	38,020	(1.27)	163	255K	10B
1401/06/16	39,500	37,500	39,500	38,510	(0.85)	152	176K	7B
1401/06/15	39,600	37,370	39,600	38,840	0.36	174	297K	12B
1401/06/14	38,590	38,440	39,580	38,700	0.39	156	218K	8B
1401/06/13	38,000	38,000	38,920	38,550	(0.31)	130	176K	7B
1401/06/12	38,500	37,470	39,230	38,670	(0.74)	184	139K	5B
1401/06/09	39,680	38,600	39,680	38,960	(0.03)	178	144K	6B
1401/06/08	39,600	38,260	39,770	38,970	0.59	253	312K	12B
1401/06/07	38,500	37,110	39,500	38,740	(0.15)	287	485K	19B
1401/06/06	38,660	37,710	39,740	38,800	3.33	379	376K	15B
1401/06/05	37,000	36,100	37,960	37,550	4.83	470	766K	29B
1401/06/02	36,800	35,570	36,900	35,820	1.04	173	178K	6B
1401/06/01	35,300	34,900	36,700	35,450	1.96	207	289K	10B
1401/05/31	34,340	34,340	35,480	34,770	0.17	103	216K	8B
1401/05/30	34,100	34,000	35,500	34,710	(0.03)	143	210K	7B
1401/05/29	36,400	34,280	36,400	34,720	(1.95)	209	554K	19B
1401/05/26	35,340	35,000	35,980	35,410	(0.2)	119	259K	9B
1401/05/25	34,330	34,330	36,750	35,480	0.60	162	260K	9B
1401/05/24	35,000	34,740	36,100	35,270	(0.28)	152	193K	7B
1401/05/23	36,220	34,900	36,460	35,370	(3.04)	204	401K	14B
1401/05/22	36,290	35,870	37,390	36,480	0.94	238	279K	10B
1401/05/19	36,060	35,000	36,500	36,140	(1.95)	208	203K	7B
1401/05/18	36,150	36,140	37,630	36,860	0.52	271	271K	10B
1401/05/15	36,070	36,070	37,950	36,670	1.78	264	220K	8B
1401/05/12	36,830	36,020	36,990	36,030	1.61	183	229K	8B
1401/05/11	34,860	34,860	36,700	35,460	2.28	177	262K	9B
1401/05/10	34,010	34,010	35,990	34,670	1.40	217	253K	9B
1401/05/09	34,660	33,240	34,740	34,190	(0.18)	209	208K	7B
1401/05/08	33,210	33,210	34,990	34,250	(0.03)	208	331K	11B
1401/05/05	35,300	33,030	35,300	34,260	0.62	231	352K	12B
1401/05/04	32,660	32,660	36,680	34,050	(1.62)	247	296K	10B
1401/05/03	34,860	34,340	35,980	34,610	(5.26)	524	922K	32B
1401/05/02	36,900	35,120	36,910	36,530	(1.0)	66	298K	11B
1401/04/25	43,000	40,060	43,000	40,580	(4.76)	406	828K	34B
1401/04/22	42,210	40,600	43,300	42,610	(0.93)	221	778K	33B
1401/04/21	43,010	42,500	44,000	43,010	(4.12)	476	663K	29B
1401/04/20	44,800	43,000	45,930	44,860	(0.31)	245	493K	22B
1401/04/18	45,010	44,840	46,000	45,000	(1.85)	319	541K	24B
1401/04/15	48,050	45,270	48,050	45,850	(0.78)	328	322K	15B
1401/04/14	44,850	44,850	47,250	46,210	2.21	357	379K	17B
1401/04/13	46,660	44,740	46,660	45,210	(1.37)	261	488K	22B
1401/04/12	46,480	45,380	46,480	45,840	0.48	257	398K	18B
1401/04/11	45,200	45,200	47,800	45,620	0.71	215	228K	10B
1401/04/08	44,150	44,150	46,000	45,300	0.02	259	463K	21B
1401/04/07	45,600	44,910	46,450	45,290	0.27	386	535K	24B
1401/04/06	46,000	44,800	46,090	45,170	(0.53)	368	490K	22B
1401/04/05	46,760	44,500	46,970	45,410	(2.91)	400	443K	20B
1401/04/04	47,050	45,830	47,800	46,770	(3.75)	898	713K	33B
1401/04/01	48,000	47,180	49,000	48,590	(0.57)	378	862K	42B
1401/03/31	49,190	48,020	49,200	48,870	0.41	287	744K	36B
1401/03/30	48,230	48,110	49,000	48,670	(0.06)	282	543K	26B
1401/03/29	48,660	48,120	49,480	48,700	(0.45)	358	416K	20B
1401/03/28	48,100	48,100	49,950	48,920	(1.79)	346	469K	23B
1401/03/25	50,170	49,030	50,180	49,810	(0.46)	165	241K	12B
1401/03/24	50,470	48,810	51,000	50,040	(0.1)	368	420K	21B
1401/03/23	50,100	48,440	51,650	50,090	2.73	402	492K	25B
1401/03/22	49,830	47,800	49,830	48,760	0.0	324	448K	22B
1401/03/21	49,510	48,000	50,600	48,760	(1.55)	368	641K	31B
1401/03/18	48,500	48,500	50,470	49,530	0.04	318	470K	23B
1401/03/17	48,050	48,050	50,310	49,510	(1.59)	515	727K	36B
1401/03/16	51,450	48,510	52,630	50,310	(2.12)	1,044	1M	54B
1401/03/11	53,250	50,860	53,250	51,400	(2.73)	473	500K	26B
1401/03/07	51,500	51,500	52,900	52,840	5.87	1,156	4M	197B
1401/03/04	50,500	48,250	50,510	49,910	0.48	587	659K	33B
1401/03/03	49,000	48,000	50,500	49,670	1.10	484	835K	41B
1401/03/02	52,350	48,740	52,980	49,130	(5.25)	1,012	4M	183B
1401/03/01	50,300	50,300	52,000	51,850	(0.13)	618	1M	52B
1401/02/31	52,290	50,700	53,000	51,920	(0.71)	601	2M	83B
1401/02/28	53,940	51,660	53,940	52,290	(0.8)	569	674K	35B
1401/02/27	55,000	51,510	55,000	52,710	(2.26)	1,017	2M	88B
1401/02/26	54,400	53,000	55,320	53,930	2.49	1,315	2M	132B
1401/02/25	52,000	51,410	53,780	52,620	3.71	1,275	2M	119B
1401/02/24	50,000	49,160	50,980	50,740	5.49	859	2M	90B
1401/02/21	47,000	46,170	49,700	48,100	2.08	865	2M	108B
1401/02/20	47,110	46,030	48,200	47,120	(1.71)	736	1M	59B
1401/02/19	48,500	47,060	49,000	47,940	(0.15)	758	1M	59B
1401/02/18	47,720	47,010	48,690	48,010	(0.35)	897	2M	81B
1401/02/17	49,990	47,500	49,990	48,180	(1.23)	1,091	2M	100B
1401/02/12	49,980	47,860	50,540	48,780	0.43	827	2M	82B
1401/02/11	48,100	47,100	49,800	48,570	1.65	1,064	2M	79B
1401/02/10	44,600	44,600	48,090	47,780	5.31	1,478	4M	208B
1401/02/07	44,630	44,630	46,440	45,370	(1.15)	728	1M	48B
1401/02/06	45,990	44,560	47,700	45,900	1.50	1,861	3M	144B
1401/02/05	45,350	44,210	46,100	45,220	(0.35)	785	1M	60B
1401/02/04	44,570	44,160	46,100	45,380	2.90	1,183	3M	135B
1401/01/31	45,000	43,300	45,600	44,100	(1.43)	540	994K	44B
1401/01/30	43,970	42,620	46,670	44,740	1.31	1,471	4M	165B
1401/01/29	42,140	42,140	44,290	44,160	5.67	649	4M	164B
1401/01/28	42,800	41,200	42,990	41,790	(2.38)	1,166	2M	102B
1401/01/27	42,800	41,800	43,990	42,810	0.02	550	781K	33B
1401/01/24	41,300	40,130	44,000	42,800	1.81	553	2M	72B
1401/01/23	43,030	41,840	43,850	42,040	(4.54)	478	664K	28B
1401/01/22	45,000	43,000	45,960	44,040	0.16	948	1M	56B
1401/01/21	43,220	43,000	44,080	43,970	4.72	649	1M	46B
1401/01/20	40,510	40,250	43,000	41,990	2.07	676	1M	43B
1401/01/17	41,350	40,600	42,090	41,140	(0.8)	568	751K	31B
1401/01/16	41,000	41,000	42,300	41,470	(1.1)	624	864K	36B
1401/01/15	41,250	41,200	42,980	41,930	1.77	1,173	2M	67B
1401/01/14	41,240	40,310	41,590	41,200	1.08	481	847K	35B
1401/01/10	40,150	40,150	42,000	40,760	(1.02)	397	542K	22B
1401/01/09	42,490	40,000	42,490	41,180	1.43	511	613K	25B
1401/01/08	40,250	39,410	41,060	40,600	3.81	444	2M	70B
1401/01/07	39,490	38,610	39,490	39,110	(0.28)	412	1M	39B
1401/01/06	38,400	38,400	40,320	39,220	(0.46)	204	266K	10B
1400/12/28	40,180	38,760	40,180	39,400	2.39	219	460K	18B
1400/12/25	39,180	38,010	39,180	38,480	0.31	258	601K	23B
1400/12/24	38,410	38,110	39,450	38,360	(0.39)	355	1M	38B
1400/12/23	38,630	38,360	39,700	38,510	0.23	325	785K	30B
1400/12/22	38,200	38,200	39,100	38,420	(1.59)	412	1M	40B
1400/12/21	40,200	38,100	40,200	39,040	(2.06)	341	353K	14B
1400/12/18	40,250	39,500	40,900	39,860	0.61	430	661K	26B
1400/12/17	39,110	39,110	40,330	39,620	(1.98)	317	312K	12B
1400/12/16	40,800	39,410	41,680	40,420	(2.44)	733	1M	50B
1400/12/15	40,660	40,600	42,800	41,430	(1.26)	684	959K	40B
1400/12/14	43,400	41,280	43,880	41,960	(3.43)	1,178	2M	68B
1400/12/11	44,370	41,300	44,370	43,450	2.82	1,890	5M	219B
1400/12/09	42,260	42,260	42,260	42,260	4.99	63	398K	17B
1400/12/08	40,870	40,870	40,870	40,250	3.39	52	268K	11B
1400/12/07	40,120	40,120	40,120	38,930	1.88	77	148K	6B
1400/12/04	39,350	36,870	40,750	38,210	(1.55)	3,609	14M	550B
1400/12/03	40,000	38,680	40,200	38,810	(4.67)	460	2M	80B
1400/12/02	39,180	39,180	41,190	40,710	0.22	269	446K	18B
1400/12/01	41,660	40,540	43,200	40,620	(4.8)	309	716K	29B
1400/11/30	45,000	42,000	45,000	42,670	(2.62)	193	444K	19B
1400/11/27	43,870	43,370	45,990	43,820	(4.01)	320	1M	47B
1400/11/25	44,250	44,200	46,320	45,650	(0.44)	160	145K	7B
1400/11/24	45,990	44,000	46,440	45,850	(0.74)	315	1M	49B
1400/11/23	46,670	44,400	46,990	46,190	2.24	359	914K	42B
1400/11/20	44,710	44,680	46,030	45,180	(0.31)	340	537K	24B
1400/11/19	45,320	41,610	45,330	45,320	4.96	366	2M	101B
1400/11/05	46,200	43,040	46,200	43,180	(4.68)	230	1M	49B
1400/11/04	42,950	42,950	46,480	45,300	0.62	264	650K	29B
1400/11/03	44,400	42,710	45,900	45,020	1.10	289	2M	86B
1400/11/02	47,850	44,330	47,850	44,530	(4.56)	610	3M	126B
1400/10/29	46,000	45,200	47,900	46,660	1.30	234	433K	20B
1400/10/28	46,060	45,730	48,450	46,060	(4.3)	450	1M	69B
1400/10/27	47,500	46,700	48,830	48,130	3.48	569	874K	42B
1400/10/26	45,700	45,000	47,500	46,510	1.97	723	2M	77B
1400/10/25	44,380	44,380	46,600	45,610	0.24	341	1M	49B
1400/10/22	46,600	44,140	46,600	45,500	1.29	370	956K	44B
1400/10/21	45,880	43,420	45,900	44,920	(0.8)	349	939K	42B
1400/10/20	44,220	44,220	45,870	45,280	1.25	472	1M	46B
1400/10/19	43,280	43,280	45,870	44,720	0.52	661	2M	81B
1400/10/18	42,400	42,400	44,890	44,490	1.83	606	2M	76B
1400/10/15	42,120	42,120	44,400	43,690	0.39	256	574K	25B
1400/10/14	42,910	42,130	44,350	43,520	1.59	329	627K	27B
1400/10/13	42,050	42,050	43,890	42,840	(0.74)	219	354K	15B
1400/10/12	40,020	40,010	44,120	43,160	2.71	531	1M	53B
1400/10/11	43,000	41,530	43,000	42,020	(3.87)	264	432K	18B
1400/10/08	42,000	41,530	44,700	43,710	2.53	535	1M	49B
1400/10/07	42,000	41,120	43,500	42,630	2.90	441	735K	31B
1400/10/06	40,120	40,120	42,470	41,430	0.95	255	637K	26B
1400/10/05	41,890	39,100	42,000	41,040	0.84	341	659K	27B
1400/10/04	40,000	38,850	40,780	40,700	4.79	503	1M	54B
1400/10/01	36,010	36,010	38,930	38,840	4.75	303	1M	40B
1400/09/30	35,250	35,250	37,950	37,080	1.28	231	500K	19B
1400/09/29	35,190	35,190	37,820	36,610	0.69	301	429K	16B
1400/09/28	36,600	35,250	36,680	36,360	4.06	507	1M	51B
1400/09/27	34,830	32,820	35,420	34,940	3.56	325	646K	23B
1400/09/24	33,990	33,050	34,700	33,740	1.29	217	306K	10B
1400/09/23	34,000	32,990	35,750	33,310	(4.06)	418	1M	37B
1400/09/22	34,680	34,400	36,190	34,720	(4.11)	358	726K	25B
1400/09/21	38,000	36,160	38,000	36,210	(4.86)	389	2M	83B
1400/09/20	39,500	37,600	39,730	38,060	(2.34)	267	867K	33B
1400/09/17	38,220	38,220	39,530	38,970	(1.09)	280	695K	27B
1400/09/16	40,200	38,660	40,200	39,400	(1.1)	154	210K	8B
1400/09/15	39,790	38,500	41,460	39,840	(0.94)	407	910K	36B
1400/09/14	40,430	39,800	40,800	40,220	2.94	341	528K	21B
1400/09/13	38,980	37,100	40,370	39,070	1.61	645	2M	62B
1400/09/10	39,570	38,410	39,960	38,450	(4.9)	685	3M	125B
1400/09/09	42,000	39,890	43,750	40,430	(3.69)	542	1M	52B
1400/09/08	43,730	40,570	43,730	41,980	0.74	407	670K	28B
1400/09/07	40,960	40,520	43,760	41,670	(0.05)	419	420K	18B
1400/09/06	41,880	40,570	42,380	41,690	(0.43)	301	396K	17B
1400/09/03	42,300	41,270	43,900	41,870	(2.63)	334	831K	35B
1400/09/02	43,350	42,560	44,450	43,000	(3.31)	376	342K	15B
1400/09/01	42,050	42,050	44,940	44,470	3.90	513	977K	43B
1400/08/30	42,010	42,000	44,440	42,800	(3.17)	469	698K	30B
1400/08/29	45,200	43,350	45,200	44,200	(3.13)	237	243K	11B
1400/08/26	45,830	44,000	47,980	45,630	(0.37)	647	1M	47B
1400/08/25	44,130	43,910	46,000	45,800	4.54	882	1M	63B
1400/08/24	42,790	42,100	43,910	43,810	4.76	511	2M	78B
1400/08/23	40,030	40,030	42,500	41,820	1.50	372	417K	17B
1400/08/22	40,900	40,000	42,100	41,200	(1.18)	359	603K	25B
1400/08/19	42,740	40,820	42,740	41,690	1.61	399	634K	26B
1400/08/18	40,400	40,050	43,390	41,030	(2.4)	554	841K	35B
1400/08/17	41,950	41,370	43,970	42,040	(3.45)	511	848K	36B
1400/08/16	45,700	41,700	45,700	43,540	(0.34)	649	807K	35B
1400/08/15	43,600	42,000	43,730	43,690	4.90	387	603K	26B
1400/08/12	41,700	39,730	42,370	41,650	3.20	468	790K	33B
1400/08/11	41,860	39,310	41,860	40,360	(1.42)	448	421K	17B
1400/08/10	40,570	40,570	44,820	40,940	(4.12)	623	861K	35B
1400/08/09	42,190	41,470	42,200	42,700	(2.18)	173	162K	7B
1400/08/08	43,610	42,000	45,000	43,650	0.23	637	861K	38B
1400/08/05	43,440	43,440	44,650	43,550	(4.75)	727	1M	58B
1400/08/04	44,660	44,660	44,660	45,720	(2.74)	113	168K	8B
1400/08/03	45,220	45,220	45,220	47,010	(1.22)	74	74K	3B
1400/08/01	46,610	46,600	47,000	47,590	(2.98)	148	183K	9B
1400/07/28	50,000	47,890	50,010	49,050	3.22	527	920K	45B
1400/07/24	46,490	46,490	48,390	47,520	2.17	247	288K	14B
1400/07/21	46,500	46,490	48,000	46,510	(4.95)	367	613K	28B
1400/07/20	50,000	48,780	51,870	48,930	(4.69)	375	479K	23B
1400/07/19	51,260	50,010	53,500	51,340	(0.14)	806	774K	40B
1400/07/18	51,260	51,260	52,970	51,410	(4.71)	1,005	2M	94B
1400/07/17	56,000	53,370	57,400	53,950	(3.95)	1,209	2M	109B
1400/07/14	56,040	56,030	57,850	56,170	(4.75)	1,603	3M	176B
1400/07/12	63,000	58,640	63,300	58,970	(4.46)	1,423	2M	143B
1400/07/11	59,950	58,310	62,890	61,720	2.88	1,282	2M	99B
1400/07/10	61,010	59,110	63,630	59,990	(3.58)	1,452	1M	81B
1400/07/07	59,170	58,590	63,500	62,220	1.58	1,415	2M	141B
1400/07/06	61,800	59,080	61,900	61,250	3.80	1,174	2M	112B
1400/07/04	59,600	57,350	59,650	59,010	3.67	1,230	2M	145B
1400/07/03	56,700	54,720	57,440	56,920	4.04	867	2M	109B
1400/06/31	55,670	51,450	55,680	54,710	3.17	1,153	2M	121B
1400/06/30	56,240	52,820	56,240	53,030	(4.62)	590	2M	108B
1400/06/29	52,530	52,530	55,820	55,600	4.57	948	2M	90B
1400/06/28	52,500	52,440	56,100	53,170	(3.66)	746	1M	65B
1400/06/27	57,840	54,520	57,840	55,190	(3.82)	488	533K	29B
1400/06/24	56,000	55,090	57,840	57,380	4.16	1,218	1M	76B
1400/06/23	55,140	53,130	55,310	55,090	4.57	715	995K	55B
1400/06/22	53,990	51,050	53,990	52,680	(0.57)	619	764K	40B
1400/06/21	52,940	52,930	55,310	52,980	(4.9)	836	1M	67B
1400/06/20	58,000	55,310	59,420	55,710	(4.31)	693	2M	88B
1400/06/17	57,060	56,840	59,990	58,220	(0.75)	981	893K	52B
1400/06/16	56,010	56,010	59,750	58,660	(0.2)	882	1M	62B
1400/06/15	59,980	56,700	60,690	58,780	(1.48)	1,468	2M	106B
1400/06/14	59,000	58,550	60,980	59,660	2.61	1,382	2M	105B
1400/06/13	58,000	56,420	58,410	58,140	4.51	1,305	3M	196B
1400/06/10	52,500	52,500	56,630	55,630	1.40	1,021	2M	135B
1400/06/09	54,270	54,270	57,110	54,860	(3.96)	949	1M	82B
1400/06/08	56,300	56,100	59,250	57,120	(3.27)	898	1M	61B
1400/06/07	59,930	54,230	59,930	59,050	3.45	2,237	4M	238B
1400/06/06	57,080	56,150	57,100	57,080	4.95	911	5M	272B
1400/06/03	54,420	52,960	54,420	54,390	4.94	1,518	3M	143B
1400/06/02	51,830	51,800	51,830	51,830	4.98	408	584K	30B
1400/06/01	50,000	48,120	52,000	49,370	(2.53)	1,732	2M	123B
1400/05/31	50,020	49,000	51,500	50,650	0.58	1,051	1M	64B
1400/05/24	50,410	50,000	51,500	50,360	(1.85)	1,067	1M	71B
1400/05/23	53,980	50,020	53,980	51,310	(0.48)	1,714	2M	104B
1400/05/20	52,510	50,680	52,520	51,560	7.22	1,519	2M	88B
1400/05/11	51,980	50,200	52,270	51,030	1.57	2,212	3M	136B
1400/05/10	48,050	48,050	52,580	50,240	(0.65)	4,462	11M	564B
1400/05/09	50,160	50,160	50,160	50,570	(4.21)	128	240K	12B
1400/05/06	52,630	52,630	52,630	52,790	(4.69)	87	244K	13B
1400/05/05	54,950	54,950	54,950	55,390	(4.24)	56	220K	12B
1400/05/04	54,990	54,990	54,990	57,840	(0.07)	10	4K	206M
1400/04/28	55,150	55,150	55,150	57,880	(0.29)	41	15K	843M
1400/04/27	55,280	55,280	55,280	58,050	(0.22)	22	12K	657M
1400/04/26	55,610	55,610	55,610	58,180	(0.6)	33	31K	2B
1400/04/23	55,810	55,810	55,810	58,530	(0.36)	21	18K	991M
1400/04/22	56,050	56,050	56,050	58,740	(0.42)	30	21K	1B
1400/04/21	56,760	56,760	56,760	58,990	(1.26)	45	63K	4B
1400/04/20	56,990	56,990	56,990	59,740	(0.4)	27	20K	1B
1400/04/19	57,030	57,030	57,030	59,980	(0.08)	18	4K	217M
1400/04/16	56,530	56,530	56,530	60,030	(4.43)	81	105K	6B
1400/04/15	59,890	59,890	59,890	62,810	(0.36)	11	17K	1B
1400/04/14	60,170	60,170	60,170	63,040	(0.46)	15	22K	1B
1400/04/13	60,180	60,180	60,180	63,330	(0.02)	5	866	52M
1400/04/12	60,190	60,190	60,190	63,340	(0.02)	4	457	28M
1400/04/09	60,200	60,200	60,200	63,350	(0.02)	5	929	56M
1400/04/08	60,200	60,200	60,200	63,360	0.0	2	197	12M
1400/04/07	60,290	60,290	60,290	63,360	(0.16)	13	7K	427M
1400/04/06	62,540	62,540	62,540	63,460	(8.66)	82	187K	12B
1400/04/05	66,040	66,040	66,040	69,480	(0.04)	7	2K	140M
1400/04/02	66,070	66,070	66,070	69,510	(0.04)	9	2K	127M
1400/04/01	66,120	66,120	66,120	69,540	(0.07)	10	3K	204M
1400/03/30	66,120	66,120	66,120	69,590	(0.01)	1	399	26M
1400/03/26	66,140	66,140	66,140	69,600	(0.03)	5	1K	68M
1400/03/24	66,160	66,160	66,160	69,620	(0.03)	2	2K	99M
1400/03/23	66,170	66,170	66,170	69,640	(0.01)	4	479	32M
1400/03/22	66,190	66,190	66,190	69,650	(0.03)	5	1K	86M
1400/03/18	66,210	66,210	66,210	69,670	(0.03)	7	1K	76M
1400/03/11	66,220	66,220	66,220	69,690	(0.01)	1	400	26M
1400/03/10	66,530	66,530	66,530	69,700	(0.47)	4	20K	1B
1400/03/09	66,540	66,540	66,540	70,030	(0.01)	4	373	25M
1400/03/08	66,570	66,570	66,570	70,040	(0.04)	4	2K	126M
1400/03/05	66,580	66,580	66,580	70,070	(0.01)	3	380	25M
1400/03/04	66,600	66,600	66,600	70,080	(0.03)	2	942	63M
1400/03/03	66,600	66,600	66,600	70,100	0.0	1	147	10M
1400/03/01	66,680	66,680	66,680	70,100	(0.11)	4	5K	320M
1400/02/29	63,390	63,390	63,390	70,180	(0.35)	24	8K	483M
1400/02/28	66,910	66,910	66,910	70,430	0.0	3	233	16M
1400/02/27	66,970	66,970	66,970	70,430	(0.09)	4	4K	241M
1400/02/26	66,990	66,990	66,990	70,490	(0.03)	3	1K	91M
1400/02/25	67,040	67,040	67,040	70,510	(0.07)	2	3K	206M
1400/02/22	68,450	68,450	68,450	70,560	0.0	1	82	6M
1400/02/21	68,450	68,450	68,450	70,560	0.0	2	479	33M
1400/02/20	68,450	68,450	68,450	70,560	0.0	3	325	22M
1400/02/18	68,450	68,450	68,450	70,560	0.0	1	200	14M
1400/02/15	68,450	68,450	68,450	70,560	0.0	1	75	5M
1400/02/13	68,450	68,450	68,450	70,560	0.0	2	581	40M
1400/02/12	68,450	68,450	68,450	70,560	0.0	1	647	44M
1400/02/11	68,450	68,450	68,450	70,560	0.0	2	520	36M
1400/02/08	68,450	68,450	68,450	70,560	0.0	3	680	47M
1400/02/07	68,450	68,450	68,450	70,560	0.0	3	652	45M
1400/02/06	68,450	68,450	68,450	70,560	0.0	3	366	25M
1400/02/01	68,450	68,450	68,450	70,560	0.0	2	637	44M
1400/01/31	69,150	69,150	69,150	70,560	0.0	3	1K	81M
1400/01/30	69,150	69,150	69,150	70,560	0.0	2	147	10M
1400/01/29	69,150	69,150	69,150	70,560	0.0	2	273	19M
1400/01/28	69,160	69,160	69,160	70,560	(0.01)	5	7K	503M
1400/01/25	69,170	69,170	69,170	70,570	(0.01)	6	3K	220M
1400/01/24	69,180	69,180	69,180	70,580	(0.01)	13	5K	339M
1400/01/23	67,800	67,800	67,800	70,590	(0.04)	23	8K	563M
1400/01/22	69,220	69,220	69,220	70,620	(0.01)	7	3K	226M
1400/01/21	69,220	69,220	69,220	70,630	0.0	3	820	57M
1400/01/18	69,220	69,220	69,220	70,630	0.0	8	2K	139M
1400/01/17	69,220	69,220	69,220	70,630	0.0	6	1K	103M
1400/01/16	69,250	69,250	69,250	70,630	(0.04)	11	14K	950M
1400/01/15	69,250	69,250	69,250	70,660	0.0	3	2K	143M
1400/01/14	69,260	69,260	69,260	70,660	(0.01)	9	6K	437M
1400/01/11	69,280	69,280	69,280	70,670	(0.03)	7	9K	636M
1400/01/10	69,290	69,290	69,290	70,690	(0.01)	16	5K	364M
1400/01/08	69,310	69,310	69,310	70,700	(0.03)	30	10K	722M
1400/01/07	70,000	68,600	70,000	70,720	(2.39)	283	355K	24B
1399/12/27	71,780	70,350	71,780	72,450	(1.11)	135	324K	23B
1399/12/25	71,830	71,830	71,830	73,260	(0.04)	8	15K	1B
1399/12/24	71,840	71,840	71,840	73,290	(0.01)	15	6K	429M
1399/12/23	71,840	71,840	71,840	73,300	0.0	11	2K	131M
1399/12/20	71,860	71,860	71,860	73,300	(0.03)	21	7K	502M
1399/12/19	72,060	72,060	72,060	73,320	(0.29)	60	95K	7B
1399/12/18	72,380	72,380	72,380	73,530	(0.43)	33	145K	11B
1399/12/17	72,430	72,430	72,430	73,850	(0.07)	21	22K	2B
1399/12/16	72,460	72,460	72,460	73,900	(0.04)	11	14K	1B
1399/12/13	72,640	72,640	72,640	73,930	(0.26)	47	86K	6B
1399/12/12	72,710	72,710	72,710	74,120	(0.09)	40	32K	2B
1399/12/11	72,930	72,930	72,930	74,190	(0.3)	64	100K	7B
1399/12/10	72,990	72,990	72,990	74,410	(0.08)	12	28K	2B
1399/12/09	73,090	73,090	73,090	74,470	(0.15)	40	48K	4B
1399/12/06	75,710	74,120	77,980	74,580	(1.39)	1,524	2M	134B
1399/12/05	73,710	73,710	77,200	75,630	3.66	1,880	2M	129B
1399/12/04	71,850	69,730	74,080	72,960	2.96	1,714	1M	94B
1399/12/03	72,000	69,300	72,150	70,860	3.11	1,742	1M	83B
1399/12/02	69,500	67,420	70,490	68,720	3.28	1,587	2M	107B
1399/11/29	66,700	66,090	68,500	66,540	(1.32)	2,189	6M	410B
1399/11/28	66,380	64,570	68,400	67,430	2.35	1,607	2M	129B
1399/11/27	66,900	63,830	67,500	65,880	1.15	2,147	2M	145B
1399/11/26	66,500	64,760	66,500	65,130	(1.44)	656	1M	79B
1399/11/25	65,400	65,280	70,000	66,080	(0.8)	2,812	4M	281B
1399/11/21	64,660	64,660	64,660	66,610	(2.13)	234	296K	19B
1399/11/20	65,070	65,070	65,070	68,060	(0.63)	120	87K	6B
1399/11/19	67,990	67,990	70,910	68,490	(4.29)	1,006	1M	96B
1399/11/18	68,430	68,430	68,430	71,560	(0.65)	90	91K	6B
1399/11/15	71,520	71,520	75,270	72,030	(4.32)	597	652K	47B
1399/11/14	73,860	73,860	73,860	75,280	(3.16)	203	381K	28B
1399/11/13	77,710	77,710	79,570	77,740	(4.95)	463	1M	83B
1399/11/12	83,000	81,380	87,000	81,790	(4.52)	1,070	2M	128B
1399/11/11	86,000	81,000	87,330	85,660	2.98	1,880	2M	177B
1399/11/08	83,000	80,000	84,210	83,180	3.38	2,136	3M	268B
1399/11/07	77,900	77,470	81,320	80,460	3.89	2,290	4M	300B
1399/11/06	72,700	72,700	79,280	77,450	1.49	2,034	4M	292B
1399/11/05	79,280	71,740	79,280	76,310	1.06	5,819	12M	878B
1399/11/04	70,630	69,010	75,680	75,510	4.76	1,711	10M	752B
1399/11/01	72,600	71,200	75,720	72,080	(3.82)	961	2M	124B
1399/10/30	74,780	74,780	76,480	74,940	(4.79)	1,231	3M	231B
1399/10/29	77,470	77,470	77,470	78,710	(3.47)	67	411K	32B
1399/10/27	80,380	80,380	80,380	81,540	(3.63)	92	429K	34B
1399/10/24	83,790	83,790	83,790	84,610	(4.07)	123	405K	34B
1399/10/23	88,200	88,200	88,200	88,200	(5.0)	221	731K	64B
1399/10/22	97,890	92,070	97,890	92,840	(4.2)	626	889K	83B
1399/10/21	91,270	91,250	100,000	96,910	0.90	2,055	4M	357B
1399/10/20	102,500	95,470	103,000	96,050	(4.42)	1,939	2M	239B
1399/10/17	101,990	95,010	103,000	100,490	1.60	2,356	3M	274B
1399/10/16	95,530	94,620	99,350	98,910	4.53	2,145	3M	303B
1399/10/15	89,170	87,200	95,530	94,620	3.99	1,880	3M	330B
1399/10/14	90,820	90,820	93,900	90,990	(4.81)	1,820	3M	259B
1399/10/13	95,710	95,570	95,730	95,590	(4.97)	397	639K	61B
1399/10/10	101,200	100,150	104,900	100,590	(4.58)	2,825	5M	519B
1399/10/09	104,500	100,100	109,300	105,420	0.89	4,473	6M	665B
1399/10/08	105,900	96,960	105,900	104,490	3.60	4,400	20M	2T
1399/10/07	100,920	98,000	100,920	100,860	4.93	1,507	4M	428B
1399/10/06	96,120	94,800	96,120	96,120	4.99	1,269	3M	258B
1399/10/03	87,500	87,500	91,850	91,550	4.65	1,534	4M	377B
1399/10/02	83,700	83,700	91,600	87,480	0.10	3,586	6M	484B
1399/10/01	87,310	87,310	89,890	87,390	(4.91)	826	2M	153B
1399/09/30	96,110	91,310	97,000	91,900	(4.38)	902	1M	130B
1399/09/29	97,000	92,840	97,090	96,110	3.52	1,185	2M	202B
1399/09/26	85,520	85,520	94,390	92,840	3.20	1,847	5M	425B
1399/09/25	90,000	89,810	94,600	89,960	(4.83)	889	3M	297B
1399/09/24	99,030	94,080	101,000	94,530	(4.54)	1,850	9M	851B
1399/09/23	96,000	94,630	103,000	99,030	(0.58)	2,644	5M	522B
1399/09/22	100,190	95,180	104,550	99,610	(0.57)	3,759	9M	875B
1399/09/19	100,000	97,510	100,850	100,180	4.30	2,415	3M	338B
1399/09/18	95,870	92,100	96,230	96,050	4.80	1,767	3M	269B
1399/09/17	91,000	87,750	92,060	91,650	4.53	1,884	5M	427B
1399/09/16	87,400	86,350	87,750	87,680	4.91	1,633	3M	269B
1399/09/15	82,200	79,000	86,350	83,580	1.60	1,864	6M	492B
1399/09/12	80,800	80,650	82,980	82,260	2.83	1,285	1M	121B
1399/09/11	77,000	75,600	81,290	80,000	3.12	1,708	3M	200B
1399/09/10	81,500	75,570	82,000	77,580	(2.46)	2,634	3M	260B
1399/09/09	79,000	77,000	80,820	79,540	3.33	2,244	3M	267B
1399/09/08	74,610	74,610	77,260	76,980	4.61	1,933	4M	308B
1399/09/05	73,740	70,300	73,750	73,590	4.77	1,967	4M	278B
1399/09/04	73,000	68,250	74,900	70,240	(2.23)	3,405	9M	627B
1399/09/01	72,000	69,100	72,000	71,840	4.62	108	1M	98B
1399/08/28	68,800	66,000	68,830	68,670	4.74	3,552	9M	620B
1399/08/27	65,560	65,560	65,560	65,560	5.00	657	4M	285B
1399/08/26	59,990	58,010	63,240	62,440	3.67	1,029	3M	187B
1399/08/25	61,060	58,010	63,900	60,230	(1.36)	4,377	8M	460B
1399/08/24	61,070	60,000	61,070	61,060	4.97	2,406	8M	467B
1399/08/21	58,160	57,000	58,180	58,170	4.98	2,352	7M	387B
1399/08/20	56,000	51,490	56,890	55,410	2.25	5,434	10M	553B
1399/08/19	54,260	53,010	54,260	54,190	4.86	955	3M	151B
1399/08/18	50,810	49,860	52,290	51,680	3.78	2,997	5M	281B
1399/08/17	50,010	45,250	50,010	49,800	4.56	2,457	10M	478B
1399/08/14	46,100	46,100	48,400	47,630	9.87	697	3M	150B
1399/08/11	41,800	40,010	43,800	43,350	3.91	836	8M	346B
1399/08/10	39,920	39,920	43,500	41,720	(0.71)	323	1M	48B
1399/08/07	40,200	40,200	40,500	42,020	(0.69)	156	159K	6B
1399/08/06	40,230	40,230	40,230	42,310	(0.07)	19	17K	671M
1399/08/05	40,600	40,580	42,600	42,340	(0.87)	144	202K	8B
1399/08/03	44,800	40,960	44,800	42,710	(0.93)	312	326K	14B
1399/07/30	40,370	40,370	44,500	43,110	1.46	371	2M	65B
1399/07/29	40,390	40,390	40,390	42,490	(0.05)	17	9K	381M
1399/07/28	42,290	42,290	43,900	42,510	(4.49)	261	2M	70B
1399/07/27	42,320	42,320	44,530	44,510	(0.07)	40	15K	647M
1399/07/23	42,950	42,950	45,000	44,540	(1.48)	253	472K	21B
1399/07/22	43,860	43,760	46,000	45,210	(1.85)	243	445K	20B
1399/07/21	46,700	44,380	46,700	46,060	(1.39)	449	507K	23B
1399/07/20	47,000	44,800	48,000	46,710	7.40	785	2M	75B
1399/07/08	42,370	42,370	44,480	44,310	4.58	653	1M	65B
1399/07/07	42,360	40,250	44,400	42,370	0.02	1,071	2M	71B
1399/07/06	42,650	40,650	42,720	42,360	4.10	1,131	2M	102B
1399/07/05	37,600	37,600	41,540	40,690	2.83	437	1M	60B
1399/06/31	37,690	37,690	37,690	39,570	(0.25)	33	63K	2B
1399/06/25	39,810	36,140	39,810	39,670	4.61	549	2M	65B
1399/06/24	37,380	37,380	40,010	37,920	(3.61)	402	2M	63B
1399/06/23	37,390	37,390	37,390	39,340	(0.03)	10	5K	204M
1399/06/22	39,000	38,110	40,110	39,350	(1.89)	257	557K	21B
1399/06/19	39,520	39,520	41,980	40,110	(3.58)	308	913K	36B
1399/06/18	39,520	39,520	39,520	41,600	0.0	5	1K	40M
1399/06/17	39,560	39,560	39,560	41,600	(0.1)	6	21K	811M
1399/06/16	39,960	39,920	42,700	41,640	(0.9)	160	324K	13B
1399/06/15	42,020	42,020	42,040	42,020	(5.0)	238	1M	58B
1399/06/12	42,040	42,040	42,040	44,230	(0.05)	15	9K	389M
1399/06/11	42,250	42,250	42,250	44,250	(0.49)	58	109K	5B
1399/06/10	47,000	42,990	47,000	44,470	(1.72)	289	444K	19B
1399/06/05	44,950	43,510	45,540	45,250	4.31	525	1M	58B
1399/06/04	43,320	43,320	45,600	43,380	(4.87)	472	1M	64B
1399/06/03	43,380	43,380	43,380	45,600	(0.13)	11	29K	1B
1399/06/02	43,510	43,510	43,510	45,660	(0.28)	20	62K	3B
1399/06/01	43,700	43,700	43,910	45,790	(0.43)	111	97K	4B
1399/05/29	43,900	43,900	46,000	45,990	(0.48)	132	124K	6B
1399/05/28	47,240	42,900	47,250	46,210	2.69	803	2M	79B
1399/05/27	44,900	44,900	47,000	45,000	0.85	333	526K	24B
1399/05/21	43,520	43,520	44,200	44,620	(2.6)	401	576K	25B
1399/05/20	48,990	45,460	48,990	45,810	(4.26)	734	1M	54B
1399/05/19	47,900	45,850	47,980	47,850	4.70	1,472	3M	131B
1399/05/15	45,230	42,500	45,830	45,700	4.70	832	2M	90B
1399/05/14	41,370	41,200	44,610	43,650	2.73	1,498	2M	96B
1399/05/13	42,100	41,810	43,000	42,490	(1.44)	728	827K	35B
1399/05/12	45,000	42,010	45,000	43,110	(0.37)	895	958K	41B
1399/05/11	43,150	41,970	44,660	43,270	1.72	1,369	2M	78B
1399/05/08	41,020	41,020	44,100	42,540	(1.05)	962	1M	47B
1399/05/07	46,330	41,960	46,330	42,990	(2.65)	1,283	1M	56B
1399/05/06	43,150	43,150	44,670	44,160	3.78	1,010	1M	51B
1399/05/05	40,000	40,000	43,110	42,550	3.63	1,495	2M	65B
1399/05/04	42,000	39,900	43,750	41,060	(2.24)	1,632	2M	73B
1399/05/01	41,500	41,030	43,180	42,000	(2.73)	796	649K	27B
1399/04/31	42,890	42,860	46,000	43,180	(4.28)	1,427	2M	71B
1399/04/30	45,650	44,080	47,690	45,110	(2.76)	1,776	2M	91B
1399/04/29	49,840	45,100	49,840	46,390	(2.28)	2,450	3M	123B
1399/04/28	48,040	48,040	48,040	47,470	3.74	663	820K	39B
1399/04/25	44,900	43,960	46,360	45,760	3.62	1,375	2M	92B
1399/04/24	44,500	43,880	46,470	44,160	(4.37)	1,544	2M	107B
1399/04/23	47,080	43,350	47,080	46,180	1.25	1,287	2M	86B
1399/04/22	45,620	45,100	45,620	45,610	4.97	854	1M	62B
1399/04/21	41,500	41,500	45,850	43,450	(0.53)	1,416	3M	120B
1399/04/18	46,780	43,540	46,780	43,680	(4.69)	1,338	1M	65B
1399/04/17	48,910	44,860	48,910	45,830	(2.94)	1,825	2M	98B
1399/04/16	46,000	45,500	47,570	47,220	4.22	2,246	2M	110B
1399/04/15	44,490	44,270	46,700	45,310	(2.75)	2,791	3M	145B
1399/04/14	48,820	46,380	48,820	46,590	(4.57)	1,318	2M	95B
1399/04/11	52,730	47,770	52,730	48,820	(2.9)	1,942	2M	85B
1399/04/10	47,930	47,930	50,520	50,280	4.49	996	1M	58B
1399/04/09	48,000	47,930	49,490	48,120	(4.62)	1,023	1M	60B
1399/04/08	54,400	49,270	54,400	50,450	(2.72)	1,276	2M	76B
1399/04/07	51,600	50,000	52,000	51,860	4.70	778	1M	54B
1399/04/04	49,480	49,470	51,000	49,530	(4.88)	1,152	2M	81B
1399/04/03	53,700	49,000	53,700	52,070	1.62	1,732	2M	83B
1399/04/02	49,260	49,170	54,000	51,240	(0.99)	2,890	3M	165B
1399/04/01	53,800	51,150	54,000	51,750	(3.88)	1,498	2M	80B
1399/03/31	55,940	51,000	56,120	53,840	0.73	1,966	3M	161B
1399/03/27	51,400	51,400	53,790	53,450	4.33	1,325	3M	138B
1399/03/26	51,000	49,820	54,000	51,230	(2.31)	1,590	2M	81B
1399/03/25	51,720	51,690	56,130	52,440	(3.62)	1,757	2M	130B
1399/03/24	57,520	53,520	59,130	54,410	(3.41)	2,986	3M	178B
1399/03/21	56,300	54,883	56,366	56,333	4.94	793	2M	85B
1399/03/20	54,883	50,000	54,883	53,682	2.70	1,772	3M	143B
1399/03/19	52,282	47,304	52,282	52,270	4.97	909	3M	137B
1399/03/18	49,793	49,793	49,793	49,793	5.00	788	2M	91B
1399/03/17	47,448	46,200	47,448	47,422	4.94	838	1M	61B
1399/03/13	45,189	45,188	45,189	45,189	5.00	514	2M	85B
1399/03/12	44,235	44,235	44,235	43,038	2.16	269	512K	23B
1399/03/11	41,000	39,207	43,333	42,129	2.08	1,538	4M	157B
1399/03/10	42,191	40,063	44,279	41,270	(2.14)	1,602	2M	68B
1399/03/07	41,799	41,799	45,000	42,171	(4.15)	996	2M	64B
1399/03/06	42,091	42,091	42,629	43,998	(0.62)	132	155K	7B
1399/03/03	47,000	42,629	47,037	44,306	(1.26)	1,097	2M	77B
1399/02/31	43,850	43,850	47,990	44,872	(2.78)	2,854	7M	307B
1399/02/30	48,444	45,343	48,444	46,157	(3.29)	1,552	2M	90B
1399/02/29	45,521	45,521	47,797	47,729	10.09	1,726	10M	476B
1399/02/27	43,414	43,300	43,414	43,354	4.85	432	1M	51B
1399/02/24	41,406	40,795	41,406	41,347	4.85	660	1M	60B
1399/02/23	39,623	35,851	39,623	39,435	4.50	732	2M	83B
1399/02/22	37,754	36,700	37,754	37,737	4.95	792	1M	57B
1399/02/21	36,033	36,033	36,033	35,957	4.78	574	1M	51B
1399/02/20	35,344	35,344	35,344	34,318	1.95	376	580K	20B
1399/02/17	31,300	31,300	34,468	33,661	2.54	1,038	2M	82B
1399/02/16	34,260	30,998	34,260	32,827	0.61	2,177	4M	146B
1399/02/15	32,636	31,838	32,636	32,629	4.98	1,225	5M	150B
1399/02/14	31,837	31,837	31,837	31,082	2.51	232	869K	28B
1399/02/13	30,321	30,321	30,321	30,321	5.00	791	4M	108B
1399/02/10	30,095	30,095	30,095	28,878	0.75	81	263K	8B
1399/01/27	27,500	27,500	29,600	28,662	0.08	316	491K	14B
1399/01/26	29,128	28,000	29,298	28,639	(0.82)	1,234	2M	46B
1399/01/25	29,128	27,802	29,128	28,877	4.10	1,253	4M	110B
1399/01/24	27,756	27,000	27,756	27,741	4.94	670	2M	62B
1399/01/23	26,880	24,410	26,978	26,435	2.88	1,075	2M	65B
1399/01/20	26,022	25,100	26,022	25,694	3.68	721	2M	45B
1399/01/19	24,876	24,228	24,876	24,783	4.60	820	2M	55B
1399/01/18	24,230	22,001	24,239	23,692	2.63	1,009	1M	34B
1399/01/17	23,136	22,351	23,136	23,085	4.77	904	2M	56B
1399/01/16	22,180	21,802	22,192	22,035	4.25	728	2M	45B
1399/01/11	20,250	20,250	21,999	21,136	(0.54)	812	2M	39B
1399/01/10	21,871	20,106	21,871	21,250	2.02	968	2M	35B
1399/01/09	20,849	20,250	20,863	20,830	4.83	914	3M	61B
1399/01/06	19,380	18,950	19,950	19,870	4.58	780	4M	71B
1399/01/05	19,270	18,220	19,690	19,000	(0.54)	910	2M	29B
1398/12/28	18,974	18,974	19,700	19,104	(4.35)	1,988	5M	105B
1398/12/27	19,300	19,250	20,500	19,972	(1.44)	671	1M	21B
1398/12/26	21,101	20,046	21,101	20,263	(7.45)	1,586	4M	86B
1398/11/30	22,254	21,300	22,254	21,893	3.29	1,531	2M	52B
1398/11/29	21,000	19,700	21,290	21,195	4.53	1,029	4M	87B
1398/11/28	20,576	19,558	20,576	20,277	3.47	1,720	3M	59B
1398/11/27	19,600	19,440	19,611	19,597	4.92	1,145	3M	51B
1398/11/26	18,953	18,200	18,954	18,678	3.47	1,938	3M	64B
1398/11/23	17,950	17,600	18,400	18,052	1.44	635	1M	23B
1398/11/21	18,106	17,201	18,798	17,796	(1.71)	940	2M	38B
1398/11/20	17,499	17,110	18,183	18,106	4.55	1,115	4M	80B
1398/11/19	17,606	16,450	17,606	17,318	3.28	1,245	5M	78B
1398/11/16	15,601	15,600	17,071	16,768	3.13	825	3M	50B
1398/11/15	16,860	16,012	17,080	16,259	(3.53)	934	2M	40B
1398/11/14	17,400	16,350	17,400	16,854	(0.4)	1,119	3M	56B
1398/11/13	17,000	16,500	17,430	16,922	0.31	968	3M	49B
1398/11/12	17,990	16,403	17,990	16,869	(2.3)	1,504	5M	85B
1398/11/08	17,265	17,262	17,266	17,266	5.00	690	3M	50B
1398/11/07	16,100	15,399	17,019	16,444	1.45	1,196	5M	88B
1398/11/06	16,680	15,500	16,680	16,209	1.90	1,174	3M	54B
1398/11/05	15,929	15,600	15,929	15,906	4.84	535	2M	25B
1398/11/02	15,200	14,750	15,432	15,171	3.22	1,003	3M	53B
1398/11/01	14,599	14,250	14,736	14,698	4.72	868	3M	48B
1398/10/30	13,601	13,600	14,133	14,035	4.27	823	3M	46B
1398/10/29	13,840	13,231	13,840	13,460	(1.64)	898	2M	27B
1398/10/28	13,949	13,400	13,950	13,685	0.75	950	3M	38B
1398/10/25	13,700	13,100	13,955	13,583	(0.26)	638	2M	21B
1398/10/24	14,139	13,408	14,139	13,618	(0.98)	646	2M	23B
1398/10/23	13,600	12,889	14,150	13,753	1.37	1,407	5M	62B
1398/10/22	13,660	13,400	13,660	13,567	4.28	1,115	3M	44B
1398/10/21	12,783	12,783	13,038	13,010	1.78	306	964K	13B
1398/10/18	12,548	12,548	12,548	12,783	(0.16)	21	17K	214M
1398/10/17	12,446	12,446	12,446	12,804	(2.27)	57	96K	1B
1398/10/15	12,849	12,849	12,849	13,101	(3.13)	116	133K	2B
1398/10/14	13,304	13,304	13,304	13,525	(3.42)	52	145K	2B
1398/10/11	14,195	13,751	14,354	14,004	2.39	823	1M	21B
1398/10/10	14,099	13,540	14,099	13,677	(4.03)	1,566	4M	61B
1398/10/09	14,500	14,000	14,710	14,252	(3.16)	1,011	3M	37B
1398/10/08	15,171	13,801	15,171	14,717	1.83	1,090	3M	45B
1398/10/07	14,270	14,240	14,481	14,452	4.79	309	1M	19B
1398/10/04	13,898	13,100	14,050	13,792	2.66	948	3M	43B
1398/10/03	13,400	13,030	13,944	13,434	(2.05)	1,116	4M	50B
1398/10/02	14,140	13,479	14,480	13,715	(3.33)	1,248	4M	53B
1398/10/01	14,300	13,650	14,720	14,188	1.00	1,348	3M	46B
1398/09/30	14,000	13,644	14,221	14,048	3.72	1,367	5M	73B
1398/09/27	13,597	13,130	13,610	13,544	4.49	567	2M	32B
1398/09/26	12,780	12,600	13,010	12,962	4.61	631	2M	28B
1398/09/25	12,259	12,202	12,580	12,391	(0.84)	784	2M	27B
1398/09/24	12,850	11,992	12,850	12,496	1.94	1,428	6M	69B
1398/09/23	12,260	12,010	12,260	12,258	4.98	241	930K	11B
1398/09/20	11,400	11,200	11,992	11,677	2.24	754	3M	34B
1398/09/19	11,390	11,200	11,680	11,421	0.35	783	2M	28B
1398/09/18	11,900	11,251	11,900	11,381	(1.31)	716	2M	26B
1398/09/17	11,600	11,200	11,849	11,532	0.40	831	3M	30B
1398/09/16	12,001	11,205	12,001	11,486	(0.81)	1,320	3M	31B
1398/09/13	11,603	11,400	11,603	11,580	4.79	542	2M	22B
1398/09/12	10,945	10,777	11,153	11,051	4.04	834	3M	32B
1398/09/11	11,001	10,307	11,190	10,622	(2.08)	1,367	5M	50B
1398/09/10	11,300	10,656	11,300	10,848	(0.39)	875	2M	26B
1398/09/09	10,561	10,561	10,897	10,890	4.92	787	3M	36B
1398/09/06	10,497	10,200	10,550	10,379	(0.49)	687	2M	19B
1398/09/05	10,800	10,197	10,832	10,430	(2.82)	1,339	4M	40B
1398/09/04	10,796	10,410	10,900	10,733	(0.16)	708	1M	16B
1398/09/03	11,259	10,231	11,259	10,750	0.19	879	2M	26B
1398/09/02	10,595	10,244	10,755	10,730	4.75	620	3M	36B
1398/08/29	10,200	10,050	10,476	10,243	0.88	593	1M	15B
1398/08/28	10,000	9,647	10,544	10,154	0.26	893	4M	37B
1398/08/27	10,094	10,094	10,365	10,128	(4.68)	843	5M	47B
1398/08/26	10,376	10,376	10,376	10,625	(2.72)	34	115K	1B
1398/08/25	11,299	10,811	11,299	10,922	(4.02)	329	942K	10B
1398/08/22	11,395	10,960	11,395	11,380	4.86	1,697	13M	144B
1398/08/21	10,853	10,853	10,853	10,853	4.99	164	2M	27B
1398/08/20	10,338	10,221	10,338	10,337	4.99	626	5M	56B
1398/08/19	9,690	9,329	10,119	9,846	2.16	339	1M	12B
1398/08/18	9,799	9,422	9,799	9,638	(0.62)	424	1M	12B
1398/08/14	10,285	9,375	10,285	9,698	(1.72)	1,271	8M	76B
1398/08/13	9,800	9,500	9,939	9,868	4.25	742	3M	32B
1398/08/12	8,801	8,801	9,700	9,466	2.43	508	1M	11B
1398/08/11	9,790	8,957	9,790	9,241	(1.98)	683	2M	19B
1398/08/08	9,666	9,051	9,696	9,428	2.09	593	2M	20B
1398/08/06	9,198	9,190	9,238	9,235	4.96	465	2M	21B
1398/08/04	8,450	8,371	9,220	8,799	(0.12)	238	450K	4B
1398/08/01	8,810	8,785	9,200	8,810	(4.73)	254	2M	16B
1398/07/30	9,081	9,051	9,932	9,247	(2.94)	343	2M	16B
1398/07/29	9,248	9,248	9,248	9,527	(2.13)	31	90K	836M
1398/07/28	9,291	9,291	9,291	9,734	(0.47)	18	20K	184M
1398/07/24	9,459	9,459	9,459	9,780	(1.77)	25	75K	711M
1398/07/23	9,955	9,955	10,440	9,956	(4.98)	171	874K	9B
1398/07/22	10,969	10,441	10,969	10,478	(4.66)	100	207K	2B
1398/07/21	11,090	10,481	11,582	10,990	(0.37)	470	1M	11B
1398/07/20	11,365	10,836	11,899	11,031	(3.29)	534	2M	18B
1398/07/17	11,365	11,365	11,900	11,406	(4.66)	194	801K	9B
1398/07/16	12,280	11,932	12,280	11,963	(4.75)	205	596K	7B
1398/07/15	11,750	11,600	12,750	12,559	3.43	527	2M	28B
1398/07/14	12,500	12,125	12,593	12,143	(4.86)	479	3M	35B
1398/07/13	13,321	12,655	13,440	12,763	(4.19)	766	4M	50B
1398/07/10	13,600	13,259	13,950	13,321	(4.55)	623	3M	40B
1398/07/09	14,304	13,001	14,304	13,956	2.44	504	3M	40B
1398/07/08	13,164	13,164	13,822	13,623	8.65	664	4M	59B
1398/07/03	12,499	12,499	12,900	12,538	1.39	46	160K	2B
1398/07/02	12,393	11,805	12,393	12,366	4.77	908	8M	95B
1398/07/01	11,803	11,803	11,803	11,803	5.00	50	491K	6B
1398/06/31	11,241	11,241	11,241	11,241	5.00	35	246K	3B
1398/06/30	10,500	10,280	10,719	10,706	4.87	929	7M	77B
1398/06/27	10,100	9,455	10,263	10,209	4.44	709	5M	52B
1398/06/26	9,200	9,060	9,941	9,775	3.24	599	3M	33B
1398/06/25	9,795	9,262	9,849	9,468	(2.87)	528	2M	18B
1398/06/24	10,500	9,648	10,500	9,748	(4.01)	565	2M	18B
1398/06/23	10,155	10,155	10,155	10,155	4.99	178	1M	11B
1398/06/20	9,672	9,600	9,672	9,672	4.99	284	2M	17B
1398/06/17	8,735	8,735	9,229	9,212	4.80	560	2M	21B
1398/06/16	8,806	8,450	8,806	8,790	4.81	404	3M	26B
1398/06/13	8,000	7,801	8,455	8,387	4.15	289	2M	19B
1398/06/12	7,845	7,843	8,333	8,053	(2.45)	235	645K	5B
1398/06/11	8,200	8,180	8,778	8,255	(4.12)	352	1M	12B
1398/06/10	8,553	8,552	9,060	8,610	(4.35)	487	3M	27B
1398/06/05	9,002	9,000	9,002	9,002	4.88	27	223K	2B
1398/06/04	8,583	8,411	8,583	8,583	4.99	70	318K	3B
1398/06/03	8,504	7,749	8,563	8,175	0.23	721	3M	23B
1398/06/02	8,156	8,156	8,156	8,156	4.99	64	331K	3B
1398/05/30	7,750	7,622	7,805	7,768	4.49	495	2M	16B
1398/05/28	7,443	7,200	7,443	7,434	4.87	252	2M	18B
1398/05/27	7,089	7,089	7,089	7,089	4.99	99	953K	7B
1398/05/26	6,694	6,332	6,822	6,752	3.91	466	3M	21B
1398/05/23	6,600	6,388	6,700	6,498	(2.33)	555	2M	12B
1398/05/22	6,700	6,410	6,729	6,653	(0.57)	266	874K	6B
1398/05/20	6,719	6,306	6,829	6,691	2.88	344	1M	10B
1398/05/19	7,000	6,381	7,000	6,504	(3.16)	383	972K	6B
1398/05/16	6,761	6,555	6,817	6,716	3.43	363	2M	13B
1398/05/15	6,380	6,370	6,538	6,493	4.27	405	2M	14B
1398/05/14	6,227	6,227	6,227	6,227	4.99	186	3M	18B
1398/05/13	5,830	5,758	6,112	5,931	1.89	319	1M	7B
1398/05/12	5,830	5,800	5,900	5,821	1.36	153	370K	2B
1398/05/09	5,880	5,705	5,900	5,743	(0.19)	227	674K	4B
1398/05/08	5,750	5,700	5,948	5,754	(0.45)	159	524K	3B
1398/05/07	5,830	5,730	5,830	5,780	(0.45)	126	351K	2B
1398/05/06	6,060	5,620	6,060	5,806	(0.33)	188	518K	3B
1398/05/05	5,611	5,611	5,962	5,825	0.66	91	204K	1B
1398/05/02	6,000	5,605	6,000	5,787	(1.83)	71	321K	2B
1398/05/01	6,299	5,849	6,299	5,895	(4.24)	134	341K	2B
1398/04/31	6,243	6,001	6,338	6,156	0.26	138	308K	2B
1398/04/30	5,946	5,900	6,240	6,140	8.42	72	134K	825M
1398/04/25	6,236	6,216	6,490	6,223	(4.89)	79	257K	2B
1398/04/24	6,660	6,408	6,999	6,543	(2.99)	157	426K	3B
1398/04/23	7,149	6,650	7,149	6,745	(2.49)	175	464K	3B
1398/04/22	7,247	6,800	7,247	6,917	(2.18)	159	279K	2B
1398/04/19	7,340	7,007	7,340	7,071	(4.12)	286	1M	9B
1398/04/18	7,700	7,004	7,700	7,375	0.04	240	981K	7B
1398/04/17	7,418	7,112	7,419	7,372	4.33	317	1M	8B
1398/04/16	6,799	6,799	7,138	7,066	4.10	144	638K	5B
1398/04/11	6,685	6,671	6,795	6,788	4.88	235	859K	6B
1398/04/10	6,450	6,200	6,663	6,472	1.99	398	2M	12B
1398/04/09	6,485	6,258	6,485	6,346	0.97	193	733K	5B
1398/04/05	6,490	6,156	6,490	6,285	(3.01)	398	1M	9B
1398/04/04	6,790	6,449	6,790	6,480	(4.54)	256	1M	7B
1398/04/03	6,886	6,677	6,899	6,788	3.30	195	886K	6B
1398/04/02	6,510	6,400	6,582	6,571	4.82	79	384K	3B
1398/04/01	6,194	6,194	6,490	6,269	(3.83)	123	634K	4B
1398/03/29	6,550	6,511	6,790	6,519	(4.87)	235	2M	12B
1398/03/28	7,060	6,558	7,248	6,853	(0.72)	320	1M	9B
1398/03/27	6,900	6,889	7,149	6,903	(4.8)	287	2M	11B
1398/03/26	7,629	7,239	7,640	7,251	(4.83)	320	2M	15B
1398/03/25	7,360	7,360	7,848	7,619	(1.47)	207	825K	6B
1398/03/22	7,150	7,150	7,839	7,733	3.58	491	4M	28B
1398/03/21	7,468	7,200	7,468	7,466	4.96	380	4M	32B
1398/03/20	7,113	7,113	7,113	7,113	4.99	138	2M	14B
1398/03/19	6,560	6,560	6,778	6,775	4.94	284	2M	14B
1398/03/18	6,555	6,301	6,555	6,456	3.33	234	1M	9B
1398/03/13	6,251	6,140	6,344	6,248	0.13	300	2M	10B
1398/03/12	6,022	6,002	6,333	6,240	1.23	349	2M	12B
1398/03/11	6,130	6,126	6,369	6,164	(4.4)	391	2M	13B
1398/03/08	6,630	6,121	6,654	6,448	1.74	600	2M	12B
1398/03/07	6,280	6,150	6,347	6,338	4.85	444	4M	25B
1398/03/05	5,845	5,840	6,056	6,045	4.80	422	2M	13B
1398/03/04	5,590	5,451	5,782	5,768	4.74	369	2M	13B
1398/03/01	5,575	5,361	5,575	5,507	(0.9)	182	987K	5B
1398/02/31	5,777	5,470	5,820	5,557	(0.18)	229	1M	8B
1398/02/30	5,777	5,529	5,777	5,567	(4.35)	254	2M	10B
1398/02/29	6,111	5,793	6,130	5,820	(4.54)	185	945K	6B
1398/02/28	5,700	5,700	6,136	6,097	4.33	334	2M	10B
1398/02/25	5,900	5,557	5,970	5,844	0.69	215	1M	6B
1398/02/24	5,804	5,804	5,804	5,804	4.99	97	923K	5B
1398/02/23	5,150	5,150	5,572	5,528	4.16	66	356K	2B
1398/02/22	5,670	5,278	5,670	5,307	(4.46)	186	2M	8B
1398/02/21	5,515	5,210	5,757	5,555	1.31	261	927K	5B
1398/02/18	5,060	5,060	5,506	5,483	4.56	289	3M	17B
1398/02/17	5,270	5,242	5,300	5,244	(4.95)	315	3M	16B
1398/02/16	5,530	5,515	5,600	5,517	(4.96)	276	2M	14B
1398/02/15	6,280	5,701	6,280	5,805	(3.27)	714	5M	31B
1398/02/14	6,048	5,472	6,048	6,001	4.18	682	7M	41B
1398/02/11	5,760	5,760	5,760	5,760	4.99	61	866K	5B
1398/02/10	5,486	5,486	5,486	5,486	5.00	44	212K	1B
1398/02/09	5,225	5,225	5,225	5,225	4.98	46	276K	1B
1398/02/08	5,116	5,116	5,116	4,977	2.13	27	90K	462M
1398/02/07	4,940	4,940	4,940	4,873	3.57	32	151K	748M
1398/02/04	4,530	4,530	4,723	4,705	4.58	328	3M	13B
1398/02/03	4,489	4,354	4,664	4,499	(1.83)	227	2M	8B
1398/02/02	4,849	4,433	4,888	4,583	(1.78)	323	2M	8B
1398/01/31	4,430	4,301	4,722	4,666	3.73	452	4M	17B
1398/01/28	4,489	4,488	4,600	4,498	(4.78)	410	2M	10B
1398/01/27	4,900	4,658	4,990	4,724	(3.65)	672	5M	24B
1398/01/26	4,906	4,765	4,906	4,903	4.92	837	9M	45B
1398/01/25	4,675	4,575	4,675	4,673	4.94	452	5M	25B
1398/01/24	4,339	4,339	4,455	4,453	4.95	407	6M	26B
1398/01/21	4,269	4,195	4,340	4,243	1.48	307	2M	7B
1398/01/20	4,197	4,151	4,248	4,181	0.53	272	1M	5B
1398/01/19	4,000	4,000	4,192	4,159	(0.55)	255	1M	5B
1398/01/18	4,147	3,912	4,203	4,182	4.47	546	3M	12B
1398/01/17	3,893	3,810	4,020	4,003	4.54	230	1M	5B
1398/01/11	3,924	3,700	3,949	3,829	0.10	198	1M	4B
1398/01/10	3,839	3,710	3,924	3,825	0.68	213	868K	3B
1398/01/07	3,842	3,746	3,899	3,799	1.82	144	328K	1B
1398/01/06	3,575	3,575	3,799	3,731	3.09	140	649K	2B
1398/01/05	3,707	3,600	3,707	3,619	2.12	64	139K	508M
1397/12/28	3,505	3,505	3,584	3,544	0.37	46	106K	378M
1397/12/27	3,523	3,515	3,611	3,531	(0.79)	85	408K	1B
1397/12/26	3,610	3,501	3,615	3,559	(0.03)	88	169K	600M
1397/12/25	3,581	3,448	3,582	3,560	4.34	199	654K	2B
1397/12/22	3,461	3,356	3,465	3,412	(2.82)	252	893K	3B
1397/12/21	3,610	3,489	3,610	3,511	(2.39)	182	596K	2B
1397/12/20	3,525	3,525	3,609	3,597	(0.39)	36	63K	226M
1397/12/19	3,512	3,500	3,650	3,611	1.43	97	239K	864M
1397/12/18	3,560	3,520	3,588	3,560	(1.9)	62	192K	684M
1397/12/15	3,501	3,501	3,662	3,629	4.04	239	1M	4B
1397/12/14	3,559	3,456	3,559	3,488	(1.13)	141	596K	2B
1397/12/13	3,601	3,441	3,630	3,528	(2.6)	267	810K	3B
1397/12/12	3,630	3,570	3,682	3,622	0.30	123	343K	1B
1397/12/11	3,700	3,585	3,705	3,611	(2.59)	121	266K	960M
1397/12/08	3,501	3,501	3,798	3,707	1.09	63	314K	1B
1397/12/07	3,580	3,580	3,749	3,667	(2.4)	56	235K	863M
1397/12/06	3,870	3,706	3,870	3,757	(1.73)	75	265K	994M
1397/12/05	3,850	3,760	3,889	3,823	1.62	101	275K	1B
1397/12/04	3,775	3,620	3,830	3,762	1.57	161	570K	2B
1397/12/01	3,829	3,663	3,829	3,704	(1.41)	80	168K	618M
1397/11/30	3,800	3,700	3,839	3,757	(0.08)	77	159K	596M
1397/11/29	3,795	3,630	3,835	3,760	2.79	171	534K	2B
1397/11/28	3,850	3,639	3,850	3,658	(4.49)	182	715K	3B
1397/11/27	3,725	3,716	3,899	3,830	1.59	136	237K	907M
1397/11/24	3,751	3,705	3,830	3,770	(0.74)	142	432K	2B
1397/11/23	3,777	3,772	3,860	3,798	(1.07)	166	280K	1B
1397/11/21	3,770	3,770	3,930	3,839	0.63	101	191K	733M
1397/11/17	3,810	3,800	3,940	3,815	(1.52)	112	396K	2B
1397/11/16	3,900	3,802	4,000	3,874	(0.13)	139	264K	1B
1397/11/15	3,858	3,844	3,948	3,879	0.65	83	205K	796M
1397/11/14	3,760	3,757	3,950	3,854	0.05	125	294K	1B
1397/11/13	4,120	3,820	4,120	3,852	(2.48)	115	461K	2B
1397/11/10	4,080	3,880	4,080	3,950	(1.5)	161	440K	2B
1397/11/09	3,873	3,873	4,080	4,010	0.48	211	668K	3B
1397/11/08	3,895	3,810	4,035	3,991	3.85	260	1M	4B
1397/11/07	3,900	3,780	3,945	3,843	(3.25)	296	679K	3B
1397/11/06	4,080	3,894	4,080	3,972	(1.37)	172	739K	3B
1397/11/03	3,939	3,885	4,086	4,027	3.07	394	2M	7B
1397/11/02	3,669	3,669	3,950	3,907	1.24	110	391K	2B
1397/11/01	4,099	3,825	4,099	3,859	(4.15)	118	559K	2B
1397/10/30	4,101	3,981	4,103	4,026	(1.8)	200	790K	3B
1397/10/29	4,150	4,001	4,179	4,100	0.02	462	2M	9B
1397/10/26	4,140	3,983	4,200	4,099	0.47	1,167	6M	24B
1397/10/25	3,989	3,981	4,084	4,080	4.88	638	6M	25B
1397/10/24	3,890	3,820	3,970	3,890	(0.31)	108	564K	2B
1397/10/23	3,890	3,836	3,979	3,902	2.12	253	1M	5B
1397/10/22	3,725	3,630	3,838	3,821	4.51	335	3M	10B
1397/10/19	3,737	3,603	3,737	3,656	(1.61)	44	324K	1B
1397/10/18	3,693	3,600	3,750	3,716	0.62	42	358K	1B
1397/10/17	3,664	3,660	3,720	3,693	1.88	49	303K	1B
1397/10/16	3,749	3,561	3,749	3,625	(3.28)	131	826K	3B
1397/10/15	3,663	3,663	3,787	3,748	1.74	45	202K	756M
1397/10/12	3,670	3,642	3,769	3,684	(2.46)	49	168K	615M
1397/10/11	3,625	3,625	3,900	3,777	(0.42)	27	116K	437M
1397/10/10	3,800	3,650	3,859	3,793	0.37	56	210K	795M
1397/10/09	3,716	3,716	3,847	3,779	(1.77)	66	329K	1B
1397/10/08	3,715	3,715	3,883	3,847	(0.93)	51	68K	256M
1397/10/05	3,701	3,701	3,929	3,883	0.70	49	238K	922M
1397/10/04	3,801	3,730	3,958	3,856	(0.59)	26	53K	202M
1397/10/03	3,850	3,780	3,980	3,879	2.21	92	449K	2B
1397/10/02	3,773	3,762	3,945	3,795	(1.35)	64	229K	868M
1397/10/01	3,925	3,711	3,925	3,847	(1.08)	36	167K	641M
1397/09/28	3,701	3,701	3,972	3,889	(0.13)	32	96K	373M
1397/09/27	3,850	3,710	3,985	3,894	1.88	55	351K	1B
1397/09/26	3,690	3,690	3,890	3,822	0.13	11	75K	288M
1397/09/25	4,029	3,765	4,030	3,817	(3.68)	65	285K	1B
1397/09/24	3,968	3,727	4,027	3,963	2.14	114	436K	2B
1397/09/21	4,000	3,700	4,026	3,880	1.07	128	387K	2B
1397/09/20	3,740	3,650	3,867	3,839	4.24	152	735K	3B
1397/09/19	3,550	3,550	3,698	3,683	3.08	44	578K	2B
1397/09/18	3,685	3,531	3,685	3,573	0.08	7	11K	40M
1397/09/17	3,640	3,551	3,640	3,570	(0.03)	6	20K	72M
1397/09/14	3,590	3,455	3,660	3,571	0.45	36	72K	259M
1397/09/13	3,504	3,500	3,584	3,555	(2.42)	19	137K	479M
1397/09/12	3,749	3,600	3,749	3,643	0.91	23	115K	421M
1397/09/11	3,500	3,500	3,728	3,610	0.06	14	29K	106M
1397/09/10	3,780	3,529	3,786	3,608	(2.85)	24	136K	484M
1397/09/07	3,700	3,661	3,801	3,714	(3.61)	41	171K	630M
1397/09/06	3,850	3,800	3,851	3,853	(2.13)	16	131K	499M
1397/09/05	3,746	3,746	4,000	3,937	(0.15)	87	585K	2B
1397/09/03	3,853	3,829	4,030	3,943	(2.16)	57	326K	1B
1397/08/30	3,911	3,902	3,965	4,030	(0.37)	15	29K	112M
1397/08/29	4,060	3,906	4,080	4,045	0.80	37	367K	1B
1397/08/28	4,000	3,901	4,090	4,013	(1.23)	77	687K	3B
1397/08/27	4,097	3,900	4,180	4,063	(0.25)	81	682K	3B
1397/08/26	3,921	3,900	4,112	4,073	0.15	60	388K	2B
1397/08/23	3,836	3,835	4,189	4,067	0.89	48	293K	1B
1397/08/22	4,069	3,906	4,069	4,031	1.00	46	432K	2B
1397/08/21	3,820	3,820	4,020	3,991	3.15	187	2M	8B
1397/08/20	3,930	3,730	3,940	3,869	1.28	58	421K	2B
1397/08/19	3,754	3,754	3,920	3,820	1.76	85	568K	2B
1397/08/15	3,800	3,602	3,885	3,754	0.29	39	397K	1B
1397/08/14	3,700	3,510	3,840	3,743	1.77	77	865K	3B
1397/08/13	3,700	3,550	3,750	3,678	2.74	62	564K	2B
1397/08/12	3,615	3,455	3,775	3,580	(0.89)	39	235K	841M
1397/08/09	3,530	3,530	3,700	3,612	2.50	40	198K	717M
1397/08/07	3,470	3,470	3,541	3,524	4.48	50	313K	1B
1397/08/06	3,330	3,318	3,450	3,373	1.69	45	263K	888M
1397/08/05	3,318	3,317	3,319	3,317	(4.98)	87	901K	3B
1397/08/02	3,454	3,449	3,629	3,491	(3.83)	111	952K	3B
1397/08/01	3,631	3,629	3,643	3,630	(4.95)	68	837K	3B
1397/07/30	3,900	3,670	3,900	3,819	0.98	83	671K	3B
1397/07/29	3,800	3,724	3,919	3,782	(3.5)	142	2M	6B
1397/07/28	4,193	3,801	4,193	3,919	(1.93)	157	1M	4B
1397/07/25	4,138	3,900	4,138	3,996	(2.44)	55	283K	1B
1397/07/24	4,149	4,000	4,149	4,096	3.49	71	536K	2B
1397/07/23	3,763	3,750	3,960	3,958	4.93	93	460K	2B
1397/07/21	3,900	3,762	3,901	3,772	(4.75)	207	2M	9B
1397/07/18	3,980	3,760	4,080	3,960	0.08	210	1M	6B
1397/07/17	3,968	3,701	3,987	3,957	4.19	217	2M	9B
1397/07/16	3,792	3,792	3,974	3,798	(4.84)	177	1M	5B
1397/07/15	3,988	3,988	4,150	3,991	(4.91)	311	4M	15B
1397/07/14	4,085	4,085	4,515	4,197	(2.4)	578	6M	25B
1397/07/11	4,300	4,300	4,300	4,300	(4.99)	30	532K	2B
1397/07/10	4,374	4,156	4,374	4,526	(1.69)	15	43K	179M
1397/07/09	4,604	4,599	4,604	4,604	4.97	28	228K	1B
1397/07/08	4,386	4,380	4,386	4,386	4.98	230	2M	9B
1397/07/07	4,193	4,070	4,193	4,178	4.61	386	3M	12B
1397/07/04	4,042	3,890	4,042	3,994	3.74	610	5M	21B
1397/07/03	3,850	3,850	3,850	3,850	4.99	125	1M	5B
1397/07/01	3,667	3,667	3,667	3,667	4.98	27	212K	777M
1397/06/31	3,543	3,543	3,543	3,493	3.50	28	149K	529M
1397/06/27	3,375	3,375	3,375	3,375	4.98	84	594K	2B
1397/06/26	3,144	3,142	3,227	3,215	4.59	248	2M	6B
1397/06/25	3,010	2,952	3,160	3,074	1.02	169	881K	3B
1397/06/24	3,188	3,010	3,188	3,043	(1.93)	239	1M	3B
1397/06/21	3,159	3,020	3,159	3,103	1.17	192	799K	2B
1397/06/20	3,070	2,910	3,144	3,067	1.66	225	774K	2B
1397/06/19	3,123	2,950	3,123	3,017	(2.71)	329	2M	5B
1397/06/18	3,208	3,000	3,208	3,101	1.47	206	1M	3B
1397/06/17	3,074	2,830	3,096	3,056	3.63	174	1M	4B
1397/06/14	2,910	2,822	2,985	2,949	0.41	133	406K	1B
1397/06/13	2,944	2,870	2,944	2,937	4.74	188	1M	4B
1397/06/12	2,752	2,606	2,877	2,804	2.34	251	2M	4B
1397/06/11	2,763	2,582	2,763	2,740	4.10	252	2M	4B
1397/06/10	2,490	2,490	2,640	2,632	4.65	112	664K	2B
1397/06/07	2,455	2,430	2,590	2,515	1.53	116	719K	2B
1397/06/06	2,670	2,455	2,670	2,477	(4.14)	107	769K	2B
1397/06/05	2,672	2,559	2,672	2,584	1.53	117	1M	3B
1397/06/04	2,500	2,500	2,548	2,545	4.86	207	2M	5B
1397/06/03	2,340	2,283	2,491	2,427	2.28	276	2M	6B
1397/05/30	2,313	2,313	2,465	2,373	(0.84)	182	921K	2B
1397/05/29	2,366	2,288	2,480	2,393	6.17	284	2M	4B
1397/05/28	2,317	2,317	2,317	2,254	2.13	15	101K	233M
1397/05/27	2,082	2,055	2,235	2,207	3.66	138	1M	2B
1397/05/24	2,100	2,073	2,148	2,129	4.06	245	2M	4B
1397/05/23	2,053	1,978	2,053	2,046	4.60	220	2M	4B
1397/05/22	1,880	1,870	1,963	1,956	4.60	133	822K	2B
1397/05/21	1,841	1,811	1,880	1,870	(0.64)	39	109K	202M
1397/05/20	1,861	1,839	1,904	1,882	3.75	119	1M	2B
1397/05/17	1,814	1,800	1,814	1,814	4.98	45	330K	599M
1397/05/16	1,700	1,650	1,798	1,728	0.88	119	587K	1B
1397/05/15	1,732	1,701	1,770	1,713	(2.5)	86	626K	1B
1397/05/14	1,800	1,711	1,800	1,757	(2.23)	53	362K	636M
1397/05/13	1,800	1,741	1,800	1,797	(1.91)	48	150K	265M
1397/05/10	1,814	1,814	1,880	1,832	0.05	36	184K	337M
1397/05/09	1,700	1,685	1,853	1,831	3.74	82	613K	1B
1397/05/08	1,729	1,728	1,810	1,765	(2.92)	62	411K	725M
1397/05/07	1,911	1,800	1,911	1,818	(2.52)	66	387K	703M
1397/05/06	1,800	1,800	1,912	1,865	(0.05)	34	211K	394M
1397/05/03	1,802	1,802	1,888	1,866	0.0	19	67K	125M
1397/05/02	1,830	1,825	1,899	1,866	(2.86)	34	155K	283M
1397/05/01	1,931	1,906	1,940	1,921	(4.24)	51	229K	437M
1397/04/31	2,002	1,960	2,030	2,006	(0.45)	19	70K	139M
1397/04/30	2,000	2,000	2,053	2,015	3.02	48	288K	580M
1397/04/27	1,910	1,910	1,999	1,956	(2.69)	38	136K	260M
1397/04/26	2,039	2,000	2,039	2,010	3.02	3	16K	33M
1397/04/19	2,059	1,961	2,060	2,036	(0.2)	54	249K	507M
1397/04/17	2,000	2,000	2,060	2,040	(0.24)	18	105K	213M
1397/04/16	2,005	2,005	2,016	2,045	(0.39)	13	42K	84M
1397/04/13	2,055	2,037	2,183	2,053	(4.11)	58	270K	555M
1397/04/12	2,180	2,100	2,181	2,141	(0.37)	27	161K	343M
1397/04/11	2,120	2,052	2,181	2,149	3.42	44	273K	586M
1397/04/10	2,041	2,041	2,107	2,078	(0.43)	26	99K	205M
1397/04/09	2,030	2,030	2,120	2,087	1.11	44	227K	473M
1397/04/06	2,080	2,010	2,080	2,064	(0.48)	34	145K	298M
1397/04/05	2,249	2,052	2,249	2,074	(3.98)	71	525K	1B
1397/04/04	2,155	2,102	2,201	2,160	(0.6)	121	598K	1B
1397/04/03	2,170	2,122	2,173	2,173	4.98	80	392K	853M
1397/04/02	2,065	2,050	2,070	2,070	4.97	118	1M	3B
1397/03/30	1,977	1,931	2,048	1,972	(2.95)	79	427K	841M
1397/03/29	2,001	1,972	2,075	2,032	(1.5)	100	421K	856M
1397/03/28	2,160	2,058	2,160	2,063	(4.76)	48	278K	573M
1397/03/23	2,167	2,167	2,240	2,166	0.65	19	67K	148M
1397/03/22	2,140	2,140	2,160	2,152	0.14	64	311K	669M
1397/03/21	2,121	2,121	2,160	2,149	(0.05)	28	290K	623M
1397/03/20	2,150	2,111	2,180	2,150	(0.05)	60	457K	983M
1397/03/19	2,110	2,109	2,192	2,151	2.58	99	675K	1B
1397/03/13	2,090	2,090	2,144	2,097	0.19	44	116K	244M
1397/03/12	2,106	2,056	2,106	2,093	(1.74)	32	240K	502M
1397/03/09	2,107	2,101	2,149	2,130	(0.14)	26	161K	342M
1397/03/08	2,110	2,100	2,149	2,133	(0.05)	34	208K	443M
1397/03/07	2,136	2,110	2,140	2,134	(0.05)	12	47K	101M
1397/03/06	2,081	2,081	2,155	2,135	(0.05)	25	51K	109M
1397/03/05	2,105	2,075	2,180	2,136	(1.29)	51	164K	348M
1397/03/02	2,180	2,060	2,188	2,164	0.0	41	216K	466M
1397/03/01	2,180	2,130	2,200	2,164	0.14	19	54K	118M
1397/02/31	2,080	2,080	2,190	2,161	0.93	58	213K	461M
1397/02/30	2,239	2,058	2,239	2,141	(0.97)	95	421K	900M
1397/02/29	2,042	2,042	2,176	2,162	4.29	59	264K	572M
1397/02/26	2,060	2,024	2,110	2,073	(2.68)	66	197K	404M
1397/02/25	2,100	2,060	2,139	2,130	4.51	124	367K	782M
1397/02/24	2,082	1,986	2,084	2,038	2.67	43	156K	324M
1397/02/23	1,949	1,949	1,986	1,985	4.92	38	342K	679M
1397/02/22	1,885	1,885	1,903	1,892	4.36	39	243K	463M
1397/02/19	1,830	1,795	1,840	1,813	(4.02)	38	273K	494M
1397/02/18	1,910	1,878	1,925	1,889	1.45	30	167K	319M
1397/02/17	1,862	1,862	1,899	1,862	0.22	13	59K	111M
1397/02/16	1,850	1,834	1,899	1,858	0.70	17	103K	194M
1397/02/15	1,842	1,842	1,890	1,845	0.22	15	50K	92M
1397/02/11	1,841	1,841	1,850	1,841	0.05	18	116K	215M
1397/02/10	1,841	1,840	1,846	1,840	0.05	12	115K	211M
1397/02/09	1,843	1,834	1,843	1,839	(0.38)	25	207K	381M
1397/02/08	1,835	1,835	1,846	1,846	0.0	57	590K	1B
1397/02/05	1,898	1,835	1,898	1,846	(0.05)	6	40K	74M
1397/02/04	1,844	1,818	1,895	1,847	0.11	18	178K	329M
1397/02/03	1,843	1,840	1,869	1,845	0.11	21	161K	297M
1397/02/02	1,809	1,809	1,900	1,843	(1.97)	14	191K	349M
1397/02/01	1,810	1,810	1,888	1,880	(0.58)	16	59K	109M
1397/01/29	1,900	1,890	1,900	1,891	0.0	25	127K	240M
1397/01/28	1,910	1,890	1,911	1,891	0.37	17	177K	335M
1397/01/27	1,880	1,880	1,900	1,884	0.21	9	85K	161M
1397/01/26	1,827	1,827	1,841	1,880	(0.16)	8	14K	26M
1397/01/22	1,900	1,830	1,910	1,883	(1.72)	35	404K	760M
1397/01/21	1,900	1,900	1,980	1,916	(0.05)	8	24K	46M
1397/01/20	1,902	1,900	1,950	1,917	(4.15)	57	297K	570M
1397/01/19	2,049	1,970	2,065	2,000	(0.5)	65	282K	563M
1397/01/18	1,978	1,953	2,045	2,010	2.92	136	386K	776M
1397/01/15	1,947	1,947	1,978	1,953	(0.56)	54	379K	740M
1397/01/14	1,905	1,890	1,936	1,964	(0.96)	17	66K	125M
1397/01/08	2,030	1,898	2,030	1,983	(0.05)	46	167K	332M
1397/01/07	1,925	1,925	1,986	1,984	4.86	75	561K	1B
1397/01/06	1,922	1,922	1,925	1,892	0.05	9	4K	8M
1397/01/05	1,900	1,851	1,900	1,891	0.0	3	2K	4M
1396/12/28	1,900	1,900	1,910	1,891	0.05	9	11K	20M
1396/12/27	1,900	1,900	1,900	1,890	0.21	5	84K	161M
1396/12/26	1,900	1,850	1,920	1,886	2.61	33	220K	418M
1396/12/23	1,850	1,845	1,900	1,838	0.44	23	88K	163M
1396/12/22	1,810	1,810	1,836	1,830	(0.6)	29	193K	353M
1396/12/21	1,842	1,832	1,847	1,841	(0.05)	24	118K	217M
1396/12/20	1,831	1,831	1,846	1,842	0.55	21	220K	406M
1396/12/19	1,809	1,809	1,850	1,832	0.05	14	61K	112M
1396/12/16	1,850	1,813	1,850	1,831	0.0	25	72K	132M
1396/12/15	1,810	1,810	1,869	1,831	(2.5)	36	394K	722M
1396/12/14	1,840	1,840	1,890	1,878	2.90	42	555K	1B
1396/12/13	1,820	1,802	1,820	1,825	(0.6)	29	130K	235M
1396/12/12	1,850	1,822	1,850	1,836	(0.6)	42	251K	461M
1396/12/09	1,832	1,832	1,840	1,847	(0.11)	8	40K	74M
1396/12/08	1,860	1,800	1,861	1,849	(0.91)	33	115K	210M
1396/12/07	1,843	1,843	1,907	1,866	0.05	16	96K	179M
1396/12/06	1,873	1,842	1,879	1,865	(0.64)	64	538K	1B
1396/12/05	1,866	1,866	1,880	1,877	(0.58)	43	181K	339M
1396/12/02	1,882	1,862	1,902	1,888	1.02	44	251K	474M
1396/11/30	1,905	1,851	1,905	1,869	(2.76)	72	676K	1B
1396/11/29	1,902	1,901	1,950	1,922	(0.26)	15	56K	107M
1396/11/28	1,940	1,903	1,942	1,927	(1.03)	53	168K	322M
1396/11/25	1,913	1,913	1,956	1,947	1.25	34	274K	533M
1396/11/24	1,902	1,902	1,969	1,923	(0.16)	27	179K	344M
1396/11/23	1,956	1,909	1,957	1,926	(0.67)	50	292K	563M
1396/11/21	1,945	1,921	1,950	1,939	(0.26)	20	110K	214M
1396/11/18	1,926	1,926	1,969	1,944	0.41	37	125K	244M
1396/11/17	1,944	1,901	1,944	1,936	(0.62)	53	203K	392M
1396/11/16	1,893	1,891	1,975	1,948	2.74	75	273K	531M
1396/11/15	1,882	1,882	1,910	1,896	0.58	53	258K	489M
1396/11/14	1,880	1,873	1,919	1,885	0.27	50	513K	968M
1396/11/11	1,870	1,866	1,932	1,880	(0.74)	37	395K	743M
1396/11/10	1,860	1,860	1,870	1,894	(0.53)	14	61K	114M
1396/11/09	1,880	1,860	1,938	1,904	(1.35)	47	137K	257M
1396/11/08	1,911	1,911	1,960	1,930	(0.21)	32	103K	198M
1396/11/07	1,910	1,902	2,038	1,934	(0.92)	80	478K	925M
1396/11/04	1,901	1,897	1,986	1,952	3.17	139	717K	1B
1396/11/03	1,894	1,882	1,935	1,892	1.88	53	176K	337M
1396/11/02	1,880	1,825	1,893	1,857	0.38	73	547K	1B
1396/11/01	1,880	1,840	1,880	1,850	(0.96)	53	268K	496M
1396/10/30	1,910	1,832	1,949	1,868	(1.32)	93	232K	433M
1396/10/27	1,919	1,839	1,920	1,893	(2.17)	91	383K	725M
1396/10/26	2,000	1,917	2,000	1,935	(1.23)	68	339K	656M
1396/10/25	2,000	1,929	2,050	1,959	(1.51)	85	282K	552M
1396/10/24	1,989	1,925	2,043	1,989	(1.0)	85	200K	397M
1396/10/23	2,064	1,990	2,069	2,009	0.25	28	91K	184M
1396/10/20	1,964	1,960	1,981	2,004	(0.69)	17	71K	139M
1396/10/19	2,085	1,980	2,085	2,018	(3.17)	83	288K	581M
1396/10/18	2,070	2,070	2,085	2,084	4.93	57	293K	611M
1396/10/17	2,011	1,980	2,019	1,986	3.28	36	176K	355M
1396/10/16	1,905	1,905	1,999	1,923	0.89	45	79K	154M
1396/10/13	1,913	1,889	1,980	1,906	(4.12)	196	776K	1B
1396/10/12	2,052	1,950	2,080	1,988	(2.5)	175	654K	1B
1396/10/11	1,995	1,995	2,150	2,039	(2.86)	131	561K	1B
1396/10/10	2,111	2,095	2,200	2,099	(4.81)	128	303K	635M
1396/10/09	2,337	2,177	2,337	2,205	(3.75)	230	891K	2B
1396/10/06	2,287	2,285	2,304	2,291	(0.35)	79	228K	522M
1396/10/05	2,304	2,290	2,320	2,299	(0.48)	142	587K	1B
1396/10/04	2,315	2,302	2,320	2,310	(0.43)	124	418K	965M
1396/10/03	2,308	2,308	2,359	2,320	(0.04)	53	316K	734M
1396/10/02	2,323	2,300	2,360	2,321	0.30	62	405K	940M
1396/09/29	2,376	2,300	2,376	2,314	(2.49)	57	215K	496M
1396/09/28	2,350	2,320	2,410	2,373	1.98	112	431K	1B
1396/09/27	2,330	2,300	2,350	2,327	(2.14)	45	187K	434M
1396/09/26	2,399	2,338	2,405	2,378	1.15	105	344K	817M
1396/09/25	2,380	2,320	2,380	2,351	2.26	113	474K	1B
1396/09/22	2,312	2,285	2,330	2,299	(1.33)	96	562K	1B
1396/09/21	2,332	2,304	2,351	2,330	0.09	84	362K	843M
1396/09/20	2,319	2,290	2,387	2,328	(0.51)	124	733K	2B
1396/09/19	2,320	2,300	2,369	2,340	1.52	104	410K	959M
1396/09/18	2,300	2,285	2,370	2,305	(2.12)	133	715K	2B
1396/09/14	2,378	2,324	2,400	2,355	(3.72)	96	423K	996M
1396/09/13	2,419	2,402	2,480	2,446	(2.55)	77	226K	553M
1396/09/12	2,520	2,435	2,536	2,510	3.89	277	1M	3B
1396/09/11	2,384	2,384	2,419	2,416	4.86	57	429K	1B
1396/09/08	2,390	2,280	2,390	2,304	(0.52)	72	417K	961M
1396/09/07	2,350	2,300	2,350	2,316	(0.94)	92	214K	497M
1396/09/05	2,425	2,282	2,425	2,338	(2.13)	134	679K	2B
1396/09/04	2,350	2,350	2,409	2,389	(0.67)	58	224K	536M
1396/09/01	2,449	2,358	2,449	2,405	(2.08)	83	382K	919M
1396/08/30	2,500	2,401	2,500	2,456	1.91	183	615K	2B
1396/08/29	2,417	2,370	2,458	2,410	(0.29)	74	228K	548M
1396/08/27	2,430	2,365	2,450	2,417	(0.33)	88	320K	773M
1396/08/24	2,350	2,350	2,440	2,425	1.63	127	375K	908M
1396/08/23	2,284	2,284	2,424	2,386	3.29	139	369K	880M
1396/08/22	2,300	2,293	2,330	2,310	0.22	45	281K	648M
1396/08/21	2,300	2,282	2,363	2,305	(0.35)	42	88K	201M
1396/08/20	2,330	2,271	2,389	2,313	(0.47)	51	113K	261M
1396/08/17	2,335	2,310	2,349	2,324	(0.77)	40	147K	341M
1396/08/16	2,359	2,312	2,359	2,342	(0.72)	36	101K	235M
1396/08/15	2,417	2,335	2,417	2,359	(0.3)	51	162K	383M
1396/08/14	2,403	2,351	2,430	2,366	(0.04)	54	181K	428M
1396/08/13	2,350	2,300	2,415	2,367	2.91	152	538K	1B
1396/08/10	2,319	2,279	2,360	2,300	(0.26)	117	490K	1B
1396/08/09	2,340	2,285	2,340	2,306	(3.03)	163	707K	2B
1396/08/08	2,390	2,370	2,398	2,378	0.46	49	114K	272M
1396/08/07	2,426	2,335	2,426	2,367	(2.75)	136	476K	1B
1396/08/06	2,435	2,420	2,450	2,434	(0.77)	67	239K	581M
1396/08/03	2,500	2,432	2,510	2,453	(0.2)	64	221K	541M
1396/08/02	2,482	2,456	2,510	2,458	1.19	43	128K	317M
1396/08/01	2,452	2,391	2,525	2,429	(1.54)	90	201K	487M
1396/07/30	2,500	2,453	2,500	2,467	(1.36)	55	210K	518M
1396/07/29	2,450	2,430	2,540	2,501	0.97	75	198K	495M
1396/07/26	2,485	2,450	2,500	2,477	(0.28)	61	85K	210M
1396/07/25	2,507	2,470	2,560	2,484	(4.46)	124	457K	1B
1396/07/24	2,625	2,520	2,660	2,600	0.81	100	268K	697M
1396/07/23	2,614	2,551	2,634	2,579	0.86	71	149K	385M
1396/07/22	2,540	2,500	2,565	2,557	4.67	85	366K	935M
1396/07/19	2,465	2,410	2,479	2,443	0.04	34	93K	228M
1396/07/18	2,416	2,400	2,489	2,442	0.25	119	382K	934M
1396/07/17	2,527	2,414	2,600	2,436	(4.13)	185	1M	3B
1396/07/16	2,631	2,527	2,631	2,541	(4.44)	152	959K	2B
1396/07/15	2,680	2,631	2,755	2,659	(1.26)	65	187K	495M
1396/07/12	2,711	2,680	2,750	2,693	(0.55)	73	174K	468M
1396/07/11	2,691	2,677	2,750	2,708	(1.6)	55	160K	431M
1396/07/10	2,730	2,700	2,779	2,752	(0.69)	52	172K	474M
1396/07/05	2,770	2,740	2,787	2,771	2.63	91	306K	847M
1396/07/04	2,740	2,651	2,750	2,700	(0.66)	136	798K	2B
1396/07/03	2,795	2,690	2,796	2,718	0.30	116	453K	1B
1396/07/02	2,726	2,681	2,789	2,710	(2.1)	42	269K	730M
1396/07/01	2,794	2,735	2,800	2,768	0.33	45	88K	246M
1396/06/29	2,795	2,722	2,795	2,759	1.43	46	211K	582M
1396/06/28	2,799	2,690	2,799	2,720	(0.69)	62	191K	519M
1396/06/27	2,779	2,700	2,827	2,739	0.15	83	253K	692M
1396/06/26	2,726	2,720	2,751	2,735	0.07	48	285K	778M
1396/06/25	2,800	2,707	2,800	2,733	0.74	35	121K	331M
1396/06/22	2,710	2,700	2,788	2,713	(0.04)	63	155K	420M
1396/06/21	2,729	2,681	2,743	2,714	(0.37)	67	197K	534M
1396/06/20	2,723	2,688	2,782	2,724	1.00	61	164K	447M
1396/06/19	2,800	2,681	2,800	2,697	(2.74)	61	191K	515M
1396/06/15	2,770	2,722	2,848	2,773	0.80	35	104K	291M
1396/06/14	2,800	2,720	2,800	2,751	(0.22)	21	84K	232M
1396/06/13	2,761	2,699	2,800	2,757	(0.14)	29	49K	134M
1396/06/12	2,733	2,732	2,801	2,761	0.47	61	254K	701M
1396/06/11	2,800	2,721	2,800	2,748	(2.59)	68	289K	795M
1396/06/08	2,800	2,789	2,910	2,821	(1.19)	42	175K	492M
1396/06/07	2,900	2,801	2,905	2,855	(2.73)	130	431K	1B
1396/06/06	3,011	2,833	3,033	2,935	(1.31)	147	922K	3B
1396/06/05	2,992	2,950	3,021	2,974	1.71	227	813K	2B
1396/06/04	2,944	2,822	2,990	2,924	2.09	194	850K	2B
1396/06/01	2,730	2,670	2,917	2,864	3.06	261	1M	3B
1396/05/31	2,833	2,730	2,833	2,779	(0.22)	40	94K	261M
1396/05/30	2,870	2,730	2,870	2,785	(0.71)	73	444K	1B
1396/05/29	2,770	2,770	2,832	2,805	3.54	140	336K	942M
1396/05/28	2,636	2,636	2,765	2,709	2.69	95	244K	660M
1396/05/25	2,660	2,630	2,690	2,638	0.0	45	152K	402M
1396/05/24	2,623	2,623	2,700	2,638	(2.3)	67	215K	568M
1396/05/23	2,671	2,640	2,681	2,700	(1.42)	51	115K	306M
1396/05/22	2,711	2,670	2,711	2,739	(0.72)	20	64K	172M
1396/05/21	2,686	2,686	2,793	2,759	1.43	43	214K	589M
1396/05/18	2,730	2,666	2,800	2,720	(0.91)	74	397K	1B
1396/05/17	2,820	2,725	2,849	2,745	(2.1)	60	231K	635M
1396/05/16	2,800	2,750	2,820	2,804	(2.2)	43	165K	460M
1396/05/15	2,974	2,797	2,974	2,867	(2.62)	53	296K	849M
1396/05/11	2,987	2,901	2,987	2,944	2.29	151	756K	2B
1396/05/10	2,800	2,800	2,929	2,878	3.15	111	492K	1B
1396/05/09	2,775	2,771	2,819	2,790	(0.53)	39	155K	431M
1396/05/08	2,840	2,752	2,840	2,805	(1.96)	41	195K	545M
1396/05/07	2,940	2,815	2,940	2,861	(0.31)	42	108K	308M
1396/05/04	2,820	2,817	2,880	2,870	(1.0)	45	104K	294M
1396/05/03	2,943	2,859	2,945	2,899	0.90	195	829K	2B
1396/05/02	2,741	2,735	2,900	2,873	4.02	145	641K	2B
1396/05/01	2,734	2,724	2,800	2,762	(1.74)	115	278K	767M
1396/04/31	2,800	2,780	2,850	2,811	1.63	117	274K	770M
1396/04/28	2,630	2,630	2,782	2,766	4.38	137	589K	2B
1396/04/27	2,660	2,617	2,695	2,650	(1.19)	108	283K	750M
1396/04/26	2,700	2,646	2,744	2,682	(0.96)	45	122K	326M
1396/04/25	2,700	2,652	2,769	2,708	1.27	136	423K	1B
1396/04/24	2,626	2,626	2,756	2,674	7.52	50	211K	563M
1396/04/17	2,750	2,670	2,750	2,707	(3.11)	227	982K	3B
1396/04/14	2,777	2,751	2,859	2,794	0.18	75	377K	1B
1396/04/13	2,800	2,777	2,800	2,789	(0.11)	36	103K	286M
1396/04/12	2,900	2,779	2,900	2,792	(0.53)	47	190K	531M
1396/04/11	2,890	2,765	2,890	2,807	(1.09)	71	165K	461M
1396/04/10	2,878	2,809	2,900	2,838	1.36	62	138K	396M
1396/04/07	2,800	2,792	2,875	2,800	(2.41)	88	414K	1B
1396/04/04	2,770	2,770	2,920	2,869	(1.14)	68	153K	436M
1396/04/03	2,910	2,800	2,977	2,902	0.28	54	201K	585M
1396/03/31	2,960	2,840	2,960	2,894	(0.14)	56	117K	338M
1396/03/30	2,849	2,720	2,948	2,898	2.88	157	886K	3B
1396/03/29	2,780	2,780	2,860	2,817	1.37	94	452K	1B
1396/03/28	2,850	2,700	2,860	2,779	(0.89)	52	92K	252M
1396/03/27	2,820	2,730	2,870	2,804	0.25	108	643K	2B
1396/03/24	2,848	2,810	2,849	2,797	1.64	65	120K	339M
1396/03/23	2,779	2,673	2,830	2,752	(1.15)	113	467K	1B
1396/03/22	2,781	2,761	2,919	2,784	(3.9)	112	455K	1B
1396/03/21	2,880	2,806	2,959	2,897	0.03	93	376K	1B
1396/03/20	3,100	2,882	3,100	2,896	(4.52)	301	2M	5B
1396/03/17	3,130	3,004	3,157	3,033	(4.08)	201	862K	3B
1396/03/16	3,130	3,120	3,218	3,162	0.32	123	873K	3B
1396/03/13	3,219	3,130	3,219	3,152	(0.88)	196	766K	2B
1396/03/10	3,220	3,140	3,279	3,180	(1.21)	202	838K	3B
1396/03/09	3,300	3,199	3,300	3,219	(1.65)	106	425K	1B
1396/03/08	3,400	3,223	3,400	3,273	(0.85)	98	319K	1B
1396/03/07	3,276	3,276	3,397	3,301	(3.76)	253	952K	3B
1396/03/06	3,450	3,427	3,555	3,430	(4.91)	98	448K	2B
1396/03/03	3,670	3,460	3,670	3,607	1.98	304	2M	7B
1396/03/02	3,450	3,448	3,550	3,537	4.61	506	3M	12B
1396/03/01	3,379	3,262	3,430	3,381	2.89	159	864K	3B
1396/02/31	3,374	3,253	3,375	3,286	(2.03)	55	259K	851M
1396/02/30	3,309	3,309	3,421	3,354	2.22	63	145K	490M
1396/02/27	3,161	3,161	3,329	3,281	2.21	106	318K	1B
1396/02/26	3,288	3,161	3,288	3,210	(0.47)	45	112K	360M
1396/02/25	3,206	3,161	3,290	3,225	(0.86)	48	113K	363M
1396/02/24	3,348	3,210	3,348	3,253	(1.06)	51	131K	422M
1396/02/23	3,350	3,234	3,385	3,288	(0.18)	46	181K	596M
1396/02/20	3,349	3,205	3,349	3,294	2.46	56	226K	745M
1396/02/19	3,240	3,181	3,380	3,215	(2.1)	204	1M	3B
1396/02/18	3,363	3,235	3,380	3,284	(2.75)	124	387K	1B
1396/02/17	3,401	3,363	3,401	3,377	(4.58)	348	2M	6B
1396/02/16	3,570	3,402	3,624	3,539	1.58	168	462K	2B
1396/02/13	3,362	3,347	3,560	3,484	0.93	164	900K	3B
1396/02/12	3,498	3,395	3,498	3,452	0.17	96	523K	2B
1396/02/11	3,495	3,301	3,513	3,446	0.88	158	679K	2B
1396/02/10	3,280	3,280	3,437	3,416	4.34	190	1M	4B
1396/02/09	3,282	3,210	3,333	3,274	(2.15)	277	875K	3B
1396/02/06	3,400	3,300	3,441	3,346	(1.04)	157	546K	2B
1396/02/04	3,380	3,331	3,449	3,381	1.68	122	231K	781M
1396/02/03	3,341	3,305	3,430	3,325	(4.4)	329	2M	6B
1396/02/02	3,612	3,400	3,615	3,478	(1.19)	248	999K	3B
1396/01/30	3,499	3,410	3,554	3,520	3.99	330	2M	6B
1396/01/29	3,291	3,291	3,500	3,385	(1.97)	481	2M	6B
1396/01/28	3,627	3,445	3,627	3,453	(4.77)	59	272K	940M
1396/01/27	3,612	3,533	3,665	3,626	3.87	616	4M	14B
1396/01/26	3,470	3,370	3,598	3,491	1.87	1,379	7M	24B
1396/01/23	3,500	3,302	3,500	3,427	1.36	1,047	6M	20B
1396/01/21	3,381	3,381	3,381	3,381	5.00	216	3M	9B
1396/01/20	3,247	3,247	3,247	3,220	4.11	46	174K	566M
1396/01/19	3,093	3,093	3,093	3,093	4.99	55	329K	1B
1396/01/16	2,946	2,946	2,946	2,946	4.99	42	266K	783M
1396/01/15	2,700	2,700	2,826	2,806	4.23	109	826K	2B
1396/01/14	2,749	2,660	2,749	2,692	0.86	117	436K	1B
1396/01/09	2,700	2,650	2,700	2,669	(1.33)	94	268K	714M
1396/01/08	2,661	2,661	2,767	2,705	1.81	82	192K	521M
1396/01/07	2,624	2,624	2,730	2,657	(1.3)	100	317K	842M
1396/01/06	2,734	2,636	2,777	2,692	(0.22)	132	259K	697M
1396/01/05	2,592	2,590	2,720	2,698	4.13	131	686K	2B
1395/12/28	2,550	2,550	2,616	2,591	1.89	106	291K	754M
1395/12/25	2,567	2,522	2,588	2,543	0.08	84	267K	679M
1395/12/24	2,510	2,510	2,585	2,541	1.60	87	179K	456M
1395/12/23	2,548	2,425	2,548	2,501	0.81	197	564K	1B
1395/12/22	2,430	2,430	2,556	2,481	(1.63)	224	859K	2B
1395/12/21	2,601	2,486	2,601	2,522	(3.59)	216	883K	2B
1395/12/18	2,620	2,600	2,708	2,616	(1.02)	90	336K	879M
1395/12/17	2,615	2,615	2,710	2,643	(0.08)	130	377K	996M
1395/12/16	2,690	2,600	2,718	2,645	(1.56)	119	397K	1B
1395/12/15	2,679	2,645	2,733	2,687	(0.22)	151	570K	2B
1395/12/14	2,730	2,660	2,734	2,693	(0.96)	161	489K	1B
1395/12/11	2,748	2,700	2,749	2,719	0.30	102	284K	773M
1395/12/10	2,702	2,680	2,764	2,711	(1.7)	208	742K	2B
1395/12/09	2,682	2,680	2,800	2,758	0.29	141	651K	2B
1395/12/08	2,801	2,711	2,820	2,750	(2.2)	224	984K	3B
1395/12/07	2,800	2,776	2,849	2,812	1.26	486	2M	6B
1395/12/04	2,733	2,701	2,821	2,777	2.55	566	3M	7B
1395/12/03	2,691	2,640	2,749	2,708	1.04	349	2M	4B
1395/12/02	2,662	2,660	2,719	2,680	0.04	268	1M	3B
1395/12/01	2,729	2,650	2,729	2,679	(0.52)	150	440K	1B
1395/11/30	2,770	2,660	2,770	2,693	(2.11)	214	748K	2B
1395/11/27	2,732	2,710	2,790	2,751	1.74	302	1M	4B
1395/11/26	2,697	2,659	2,733	2,704	1.62	145	483K	1B
1395/11/25	2,682	2,611	2,720	2,661	(0.26)	259	966K	3B
1395/11/24	2,661	2,661	2,719	2,668	(4.75)	790	5M	14B
1395/11/23	2,762	2,727	2,848	2,801	(2.4)	62	117K	321M
1395/11/20	2,865	2,840	2,945	2,870	0.99	67	189K	542M
1395/11/19	2,711	2,711	2,850	2,842	4.68	154	546K	2B
1395/11/18	2,665	2,665	2,800	2,715	(0.88)	44	231K	627M
1395/11/17	2,747	2,699	2,790	2,739	0.26	70	164K	449M
1395/11/16	2,701	2,677	2,745	2,732	(1.3)	60	113K	306M
1395/11/13	2,750	2,739	2,765	2,768	(0.86)	48	132K	363M
1395/11/12	2,823	2,767	2,850	2,792	(0.29)	48	206K	575M
1395/11/11	2,800	2,800	2,850	2,800	0.39	30	96K	269M
1395/11/10	2,800	2,760	2,879	2,789	0.0	27	61K	171M
1395/11/09	2,850	2,751	2,880	2,789	(0.89)	99	320K	892M
1395/11/06	2,967	2,800	2,967	2,814	(1.57)	82	295K	829M
1395/11/05	2,785	2,785	2,948	2,859	(2.06)	80	266K	761M
1395/11/04	2,932	2,901	2,958	2,919	3.04	39	209K	611M
1395/11/03	2,744	2,744	2,930	2,833	1.14	97	526K	1B
1395/11/02	2,796	2,755	2,990	2,801	(2.1)	168	848K	2B
1395/10/29	2,853	2,819	2,930	2,861	(0.83)	93	344K	984M
1395/10/28	2,976	2,853	3,000	2,885	(3.93)	195	964K	3B
1395/10/27	3,079	2,986	3,114	3,003	(4.45)	174	616K	2B
1395/10/26	3,150	3,025	3,153	3,143	4.66	378	2M	6B
1395/10/25	2,945	2,900	3,025	3,003	4.23	207	1M	3B
1395/10/22	2,890	2,798	2,942	2,881	1.27	140	322K	927M
1395/10/20	2,910	2,800	2,910	2,845	0.11	24	112K	318M
1395/10/19	2,920	2,770	2,920	2,842	(2.34)	51	177K	501M
1395/10/18	2,911	2,890	2,911	2,910	4.94	115	635K	2B
1395/10/15	2,750	2,740	2,781	2,773	4.68	60	259K	720M
1395/10/14	2,713	2,618	2,720	2,649	(2.32)	42	415K	1B
1395/10/13	2,700	2,680	2,834	2,712	(1.38)	24	145K	392M
1395/10/12	2,880	2,680	2,880	2,750	(0.58)	10	43K	117M
1395/10/11	2,721	2,706	2,790	2,766	(1.32)	39	100K	273M
1395/10/08	2,754	2,754	2,800	2,803	(0.07)	5	8K	21M
1395/10/07	2,799	2,754	2,899	2,805	(2.3)	61	166K	462M
1395/10/06	2,811	2,811	2,925	2,871	(0.97)	48	112K	319M
1395/10/05	2,825	2,825	2,934	2,899	(0.51)	24	73K	210M
1395/10/04	2,925	2,854	2,995	2,914	(2.31)	56	154K	446M
1395/10/01	2,900	2,900	3,048	2,983	1.88	121	479K	1B
1395/09/30	2,915	2,855	2,920	2,928	(0.24)	23	33K	97M
1395/09/29	2,920	2,831	2,920	2,935	(0.31)	37	50K	145M
1395/09/28	2,989	2,900	2,989	2,944	1.76	53	237K	698M
1395/09/24	2,910	2,860	2,910	2,893	(0.45)	50	91K	261M
1395/09/23	2,899	2,852	2,950	2,906	(0.14)	25	77K	225M
1395/09/22	2,969	2,866	2,970	2,910	(0.95)	107	298K	869M
1395/09/21	2,890	2,880	2,979	2,938	1.38	169	692K	2B
1395/09/20	2,980	2,781	2,980	2,898	0.42	138	545K	2B
1395/09/17	2,889	2,800	2,889	2,886	4.87	192	1M	4B
1395/09/16	2,793	2,793	2,793	2,752	3.46	19	147K	410M
1395/09/15	2,646	2,600	2,709	2,660	3.10	48	172K	461M
1395/09/14	2,555	2,502	2,658	2,580	(0.19)	63	211K	544M
1395/09/13	2,750	2,560	2,766	2,585	(4.05)	116	457K	1B
1395/09/09	2,780	2,681	2,780	2,694	0.11	25	76K	206M
1395/09/07	2,665	2,661	2,700	2,691	(0.33)	67	251K	674M
1395/09/06	2,750	2,660	2,750	2,700	1.39	49	213K	575M
1395/09/03	2,765	2,640	2,765	2,663	(3.69)	149	1M	3B
1395/09/02	2,780	2,680	2,780	2,765	(1.25)	26	85K	230M
1395/09/01	2,861	2,778	2,899	2,800	(4.24)	120	793K	2B
1395/08/29	2,900	2,900	2,980	2,924	0.27	19	70K	205M
1395/08/26	2,846	2,846	2,964	2,916	(0.72)	33	99K	286M
1395/08/25	2,970	2,864	2,980	2,937	0.38	56	238K	698M
1395/08/24	3,094	2,912	3,094	2,926	(4.54)	218	958K	3B
1395/08/23	3,180	2,978	3,200	3,065	(2.17)	187	431K	1B
1395/08/22	3,133	3,111	3,133	3,133	4.99	213	1M	4B
1395/08/19	2,900	2,814	3,110	2,984	0.74	179	594K	2B
1395/08/18	2,937	2,899	2,979	2,962	4.37	200	902K	3B
1395/08/17	2,838	2,810	2,843	2,838	4.80	86	399K	1B
1395/08/16	2,768	2,675	2,768	2,708	2.69	230	1M	4B
1395/08/15	2,829	2,603	2,829	2,637	(2.22)	29	298K	786M
1395/08/12	2,660	2,650	2,733	2,697	(0.52)	15	61K	162M
1395/08/11	2,668	2,665	2,750	2,711	(0.88)	20	141K	381M
1395/08/10	2,899	2,659	2,899	2,735	(2.25)	42	176K	478M
1395/08/09	2,778	2,725	2,800	2,798	(2.44)	44	134K	368M
1395/08/08	2,963	2,767	2,964	2,868	(0.31)	14	31K	89M
1395/08/05	2,771	2,770	2,980	2,877	1.23	34	97K	284M
1395/08/04	2,892	2,800	2,949	2,842	0.53	30	64K	184M
1395/08/03	2,657	2,657	2,863	2,827	3.67	41	243K	686M
1395/08/02	2,847	2,640	2,847	2,727	(0.26)	21	41K	110M
1395/08/01	2,700	2,693	2,820	2,734	(3.53)	73	363K	993M
1395/07/28	3,060	2,810	3,060	2,834	(4.16)	49	190K	535M
1395/07/27	2,993	2,938	3,200	2,957	(4.37)	80	319K	944M
1395/07/26	3,069	3,030	3,116	3,092	4.18	57	344K	1B
1395/07/25	2,900	2,801	3,080	2,968	0.95	58	380K	1B
1395/07/24	3,042	2,814	3,042	2,940	(0.03)	7	6K	17M
1395/07/19	2,924	2,924	3,080	2,941	0.24	22	61K	181M
1395/07/18	3,080	2,862	3,080	2,934	(2.56)	60	150K	437M
1395/07/17	3,019	2,890	3,019	3,011	4.69	128	773K	2B
1395/07/14	2,820	2,700	2,888	2,876	4.54	106	917K	3B
1395/07/13	2,819	2,651	2,830	2,751	1.21	47	236K	650M
1395/07/12	2,694	2,630	2,748	2,718	3.82	97	877K	2B
1395/07/11	2,602	2,600	2,719	2,618	(2.6)	28	192K	502M
1395/07/10	2,800	2,610	2,800	2,688	(1.75)	27	127K	339M
1395/07/07	2,765	2,650	2,855	2,736	(0.51)	38	101K	274M
1395/07/06	2,720	2,720	2,752	2,750	4.92	118	1M	3B
1395/07/05	2,651	2,495	2,680	2,621	0.19	53	233K	610M
1395/07/04	2,456	2,456	2,651	2,616	3.60	148	767K	2B
1395/07/03	2,556	2,451	2,649	2,525	(0.12)	80	240K	605M
1395/06/31	2,425	2,425	2,533	2,528	4.77	167	1M	3B
1395/06/29	2,409	2,340	2,418	2,413	4.78	145	827K	2B
1395/06/28	2,140	2,140	2,325	2,303	3.97	38	281K	647M
1395/06/27	2,181	2,180	2,204	2,215	(0.4)	11	76K	166M
1395/06/24	2,222	2,200	2,222	2,224	(0.09)	7	33K	73M
1395/06/23	2,250	2,229	2,295	2,226	0.09	5	12K	27M
1395/06/21	2,200	2,200	2,290	2,224	0.72	25	74K	167M
1395/06/20	2,200	2,192	2,200	2,208	(0.05)	3	9K	20M
1395/06/17	2,180	2,180	2,180	2,209	0.0	1	2K	4M
1395/06/16	2,151	2,151	2,151	2,209	(0.05)	3	2K	5M
1395/06/15	2,150	2,136	2,150	2,210	(1.65)	21	78K	166M
1395/06/14	2,152	2,152	2,152	2,247	(0.18)	3	10K	21M
1395/06/13	2,195	2,151	2,329	2,251	(0.57)	13	28K	61M
1395/06/09	2,240	2,191	2,240	2,264	(1.69)	16	78K	172M
1395/06/08	2,259	2,256	2,259	2,303	(2.99)	32	127K	287M
1395/06/07	2,410	2,262	2,410	2,374	0.17	7	37K	88M
1395/06/03	2,390	2,390	2,423	2,370	0.64	14	61K	146M
1395/06/02	2,350	2,350	2,390	2,355	0.99	32	95K	226M
1395/06/01	2,258	2,258	2,338	2,332	4.71	43	243K	567M
1395/05/31	2,201	2,200	2,250	2,227	(0.49)	18	69K	152M
1395/05/30	2,215	2,200	2,245	2,238	(0.4)	31	75K	166M
1395/05/27	2,250	2,200	2,251	2,247	(1.14)	36	105K	233M
1395/05/26	2,185	2,185	2,220	2,273	(0.39)	12	24K	54M
1395/05/25	2,221	2,211	2,222	2,282	(1.17)	13	62K	138M
1395/05/24	2,270	2,230	2,280	2,309	(1.45)	16	90K	205M
1395/05/23	2,304	2,270	2,304	2,343	(1.72)	26	90K	205M
1395/05/20	2,424	2,304	2,424	2,384	(0.25)	7	19K	44M
1395/05/19	2,372	2,300	2,429	2,390	2.27	42	343K	821M
1395/05/18	2,408	2,261	2,408	2,337	(1.77)	24	90K	205M
1395/05/17	2,437	2,350	2,437	2,379	(0.67)	19	96K	228M
1395/05/16	2,444	2,315	2,448	2,395	(1.56)	29	122K	288M
1395/05/13	2,448	2,320	2,408	2,433	(0.25)	7	13K	31M
1395/05/12	2,377	2,377	2,448	2,439	4.59	71	357K	871M
1395/05/11	2,360	2,285	2,365	2,332	(2.26)	43	137K	315M
1395/05/10	2,400	2,386	2,400	2,386	(4.98)	63	407K	972M
1395/05/06	2,499	2,407	2,499	2,511	(0.44)	13	35K	87M
1395/05/05	2,598	2,418	2,598	2,522	0.60	92	651K	2B
1395/05/04	2,507	2,495	2,508	2,507	4.94	118	1M	3B
1395/05/03	2,389	2,389	2,389	2,389	4.96	77	1M	3B
1395/05/02	2,384	2,384	2,384	2,276	0.22	1	10K	24M
1395/04/30	2,383	2,383	2,383	2,271	0.04	1	1K	2M
1395/04/29	2,382	2,382	2,382	2,270	0.04	2	1K	2M
1395/04/28	2,381	2,381	2,381	2,269	0.04	2	1K	3M
1395/04/27	2,380	2,380	2,380	2,268	0.04	3	1K	3M
1395/04/26	2,365	2,365	2,365	2,267	0.62	10	28K	65M
1395/04/23	2,358	2,358	2,358	2,253	0.31	6	15K	36M
1395/04/22	2,349	2,349	2,349	2,246	0.36	5	16K	38M
1395/04/21	2,348	2,348	2,348	2,238	0.04	2	2K	5M
1395/04/20	2,336	2,336	2,336	2,237	0.54	7	24K	57M
1395/04/19	2,281	2,281	2,281	2,225	2.39	16	111K	252M
1395/04/15	2,168	2,100	2,181	2,173	4.57	57	249K	540M
1395/04/14	2,000	2,000	2,100	2,078	1.27	19	64K	134M
1395/04/02	2,210	2,200	2,292	2,257	2.78	53	190K	431M
1395/04/01	2,101	2,101	2,289	2,196	(0.27)	33	83K	182M
1395/03/31	2,200	2,199	2,260	2,202	(0.99)	19	75K	166M
1395/03/26	2,101	2,101	2,310	2,224	0.72	16	79K	177M
1395/03/25	2,288	2,120	2,288	2,208	(0.18)	3	11K	23M
1395/03/24	2,320	2,250	2,320	2,212	0.09	2	6K	14M
1395/03/23	2,150	2,149	2,250	2,210	(2.3)	33	117K	253M
1395/03/22	2,261	2,201	2,261	2,262	(2.33)	40	115K	254M
1395/03/19	2,300	2,300	2,320	2,316	(0.04)	12	18K	41M
1395/03/18	2,409	2,350	2,409	2,317	0.48	18	37K	88M
1395/03/17	2,305	2,250	2,415	2,306	(2.33)	35	264K	609M
1395/03/16	2,424	2,280	2,321	2,361	(0.25)	11	16K	37M
1395/03/12	2,419	2,271	2,420	2,367	0.08	8	11K	27M
1395/03/11	2,363	2,363	2,420	2,365	0.08	10	12K	29M
1395/03/10	2,424	2,301	2,424	2,363	(1.83)	23	98K	227M
1395/03/09	2,375	2,360	2,420	2,407	(0.5)	15	48K	113M
1395/03/08	2,425	2,375	2,425	2,419	(0.66)	24	67K	159M
1395/03/05	2,376	2,375	2,425	2,435	(2.56)	36	130K	311M
1395/03/04	2,480	2,450	2,510	2,499	(1.92)	24	134K	331M
1395/03/03	2,579	2,470	2,500	2,548	(0.47)	6	30K	75M
1395/03/01	2,620	2,466	2,620	2,560	(1.35)	34	59K	147M
1395/02/29	2,540	2,474	2,657	2,595	2.49	81	464K	1B
1395/02/28	2,388	2,388	2,537	2,532	4.76	59	470K	1B
1395/02/27	2,430	2,321	2,469	2,417	(0.41)	25	72K	173M
1395/02/26	2,381	2,355	2,388	2,427	(2.06)	25	96K	228M
1395/02/25	2,599	2,366	2,599	2,478	(0.48)	13	23K	56M
1395/02/22	2,490	2,375	2,496	2,490	(0.36)	14	29K	70M
1395/02/21	2,554	2,460	2,554	2,499	(1.5)	25	132K	328M
1395/02/20	2,433	2,433	2,588	2,537	(0.39)	10	32K	79M
1395/02/19	2,440	2,440	2,580	2,547	(0.43)	35	68K	171M
1395/02/18	2,560	2,482	2,635	2,558	(0.54)	37	67K	169M
1395/02/15	2,601	2,500	2,602	2,572	(2.24)	26	108K	273M
1395/02/14	2,630	2,621	2,670	2,631	(4.6)	54	204K	536M
1395/02/13	2,869	2,617	2,869	2,758	0.80	119	721K	2B
1395/02/12	2,742	2,742	2,742	2,736	4.75	21	202K	553M
1395/02/11	2,677	2,677	2,677	2,612	2.43	15	103K	275M
1395/02/08	2,670	2,670	2,670	2,550	0.28	10	12K	32M
1395/02/07	2,547	2,450	2,595	2,543	2.87	59	220K	559M
1395/02/06	2,472	2,472	2,472	2,472	0.0	1	10	25K
1395/02/05	2,450	2,450	2,549	2,472	1.02	31	68K	171M
1395/02/04	2,542	2,542	2,554	2,447	0.33	8	16K	41M
1395/02/01	2,495	2,351	2,589	2,439	(1.18)	31	126K	304M
1395/01/31	2,381	2,381	2,475	2,468	(1.52)	16	74K	178M
1395/01/30	2,389	2,389	2,436	2,506	(0.32)	22	18K	44M
1395/01/29	2,398	2,398	2,398	2,514	(0.4)	11	16K	40M
1395/01/28	2,419	2,418	2,419	2,524	(0.83)	8	34K	83M
1395/01/25	2,600	2,467	2,600	2,545	(1.96)	25	88K	217M
1395/01/24	2,600	2,560	2,630	2,596	0.0	23	35K	90M
1395/01/23	2,650	2,571	2,699	2,596	0.58	26	53K	141M
1395/01/22	2,651	2,515	2,651	2,581	(0.15)	15	29K	74M
1395/01/21	2,670	2,566	2,670	2,585	0.90	30	110K	287M
1395/01/18	2,570	2,444	2,570	2,562	(0.39)	14	19K	48M
1395/01/17	2,639	2,515	2,639	2,572	2.31	35	145K	378M
1394/12/25	3,480	3,258	3,580	3,292	(4.0)	113	612K	2B
1394/12/24	3,311	3,302	3,337	3,429	(0.41)	13	16K	54M
1394/12/22	3,378	3,312	3,599	3,443	(0.09)	14	41K	140M
1394/12/19	3,432	3,432	3,500	3,446	(4.6)	38	162K	557M
1394/12/18	3,600	3,500	3,600	3,612	(1.95)	37	67K	235M
1394/12/17	3,611	3,610	3,644	3,684	(2.75)	29	87K	315M
1394/12/16	3,700	3,700	3,900	3,788	0.45	29	83K	314M
1394/12/15	3,705	3,656	3,979	3,771	(2.0)	35	72K	267M
1394/12/12	3,700	3,700	3,755	3,848	(0.44)	7	16K	61M
1394/12/11	3,866	3,865	3,867	3,865	(4.99)	51	286K	1B
1394/12/10	3,902	3,902	3,915	4,068	(0.95)	12	27K	107M
1394/12/09	4,110	4,075	4,110	4,107	(4.24)	56	123K	501M
1394/12/08	4,300	4,071	4,494	4,289	0.21	35	56K	239M
1394/12/05	4,281	4,200	4,281	4,280	4.95	193	1M	6B
1394/12/04	4,078	4,078	4,078	4,078	4.99	30	224K	914M
1394/12/03	3,800	3,752	4,000	3,884	(1.32)	30	83K	319M
1394/12/02	3,995	3,995	3,997	3,936	0.13	4	10K	40M
1394/12/01	3,950	3,800	4,130	3,931	(0.41)	27	53K	207M
1394/11/28	3,610	3,601	3,967	3,947	4.45	57	250K	986M
1394/11/27	3,700	3,700	3,800	3,779	(0.18)	8	14K	51M
1394/11/26	3,744	3,744	3,950	3,786	0.53	19	27K	105M
1394/11/25	4,129	3,761	4,129	3,766	(4.85)	27	139K	524M
1394/11/24	3,937	3,924	3,937	3,958	(4.16)	22	119K	466M
1394/11/21	4,185	3,951	4,185	4,130	1.13	52	223K	919M
1394/11/20	4,104	3,983	4,104	4,084	4.48	142	351K	1B
1394/11/19	3,909	3,905	3,909	3,909	5.00	67	153K	598M
1394/11/18	3,630	3,600	3,910	3,723	(0.11)	117	292K	1B
1394/11/17	3,850	3,669	3,850	3,727	(0.75)	25	77K	287M
1394/11/14	3,800	3,751	3,835	3,755	2.76	19	87K	332M
1394/11/13	3,924	3,555	3,924	3,654	(2.3)	57	337K	1B
1394/11/12	3,900	3,690	3,900	3,740	(3.71)	60	227K	849M
1394/11/11	3,912	3,883	3,912	3,884	(4.97)	28	156K	608M
1394/11/10	4,066	3,911	4,066	4,087	(0.56)	11	30K	121M
1394/11/07	4,120	4,110	4,120	4,110	(4.99)	28	335K	1B
1394/11/06	4,348	4,150	4,354	4,326	4.32	83	682K	3B
1394/11/05	4,000	4,000	4,208	4,147	3.47	67	283K	1B
1394/11/04	3,953	3,951	4,120	4,008	(3.61)	163	1M	4B
1394/11/03	4,010	4,009	4,210	4,158	(1.45)	93	473K	2B
1394/10/30	4,334	4,118	4,494	4,219	(2.65)	79	375K	2B
1394/10/29	4,270	4,180	4,448	4,334	2.29	51	236K	1B
1394/10/28	4,150	4,147	4,150	4,237	(2.93)	28	82K	340M
1394/10/27	4,416	3,996	4,416	4,365	3.78	52	271K	1B
1394/10/26	4,200	4,199	4,209	4,206	4.91	19	140K	588M
1394/10/23	3,871	3,827	4,064	4,009	3.56	68	671K	3B
1394/10/22	3,901	3,850	4,250	3,871	(4.47)	154	2M	7B
1394/10/21	4,000	3,956	4,104	4,052	3.63	51	189K	766M
1394/10/20	3,930	3,561	3,935	3,910	4.32	111	759K	3B
1394/10/19	3,748	3,744	3,748	3,748	4.99	96	855K	3B
1394/10/16	3,550	3,351	3,637	3,570	3.06	62	560K	2B
1394/10/15	3,426	3,426	3,611	3,464	(3.94)	82	690K	2B
1394/10/14	3,427	3,427	3,427	3,606	(0.03)	2	592	2M
1394/10/13	3,428	3,428	3,428	3,607	(0.03)	3	700	2M
1394/10/12	3,429	3,429	3,429	3,608	(0.03)	2	600	2M
1394/10/09	3,429	3,429	3,429	3,609	0.0	1	300	1M
1394/10/06	3,430	3,430	3,430	3,609	(0.03)	1	1K	3M
1394/10/05	3,431	3,431	3,431	3,610	(0.03)	1	1K	3M
1394/09/24	3,611	3,611	3,611	3,611	(5.0)	2	6K	20M
1394/09/14	3,611	3,611	3,611	3,801	0.0	1	100	361K
1394/09/03	3,616	3,616	3,616	3,801	(0.13)	3	3K	12M
1394/09/02	3,621	3,621	3,621	3,806	(0.13)	7	4K	14M
1394/09/01	3,650	3,650	3,650	3,811	(0.08)	1	2K	9M
1394/08/30	3,698	3,698	3,800	3,814	(0.08)	6	5K	19M
1394/08/26	3,628	3,628	3,628	3,817	(0.03)	1	1K	4M
1394/08/24	3,638	3,638	3,638	3,818	(0.29)	7	8K	28M
1394/08/19	3,650	3,650	3,650	3,829	(0.03)	3	900	3M
1394/08/18	3,650	3,643	3,650	3,830	(0.1)	6	3K	12M
1394/08/17	3,644	3,644	3,644	3,834	(0.03)	2	760	3M
1394/08/16	3,650	3,650	3,650	3,835	(0.18)	2	5K	19M
1394/08/13	3,656	3,656	3,844	3,842	(0.16)	8	5K	17M
1394/07/27	3,670	3,667	3,670	3,848	(0.31)	5	9K	33M
1394/07/26	3,670	3,670	3,671	3,860	(0.08)	3	2K	8M
1394/07/25	3,937	3,667	4,051	3,863	0.10	17	15K	58M
1394/07/22	3,668	3,667	3,668	3,859	(0.03)	3	1K	4M
1394/07/21	3,671	3,671	3,671	3,860	(0.1)	10	3K	11M
1394/07/13	3,680	3,680	3,685	3,864	(0.23)	11	7K	25M
1394/07/06	3,798	3,798	3,798	3,873	0.0	2	300	1M
1394/07/04	3,682	3,682	3,798	3,873	(0.05)	2	1K	5M
1394/06/31	3,682	3,682	3,682	3,875	0.0	1	336	1M
1394/06/16	3,684	3,684	3,684	3,875	(0.05)	2	1K	5M
1394/06/11	3,685	3,685	3,685	3,877	(0.03)	2	780	3M
1394/06/10	3,800	3,700	3,800	3,878	(0.03)	3	1K	5M
1394/06/09	3,880	3,687	3,880	3,879	(0.05)	7	2K	8M
1394/06/08	3,881	3,881	3,900	3,881	0.0	4	4K	17M
1394/06/07	3,697	3,696	3,697	3,881	(0.23)	8	6K	23M
1394/06/01	3,850	3,850	3,850	3,890	0.0	1	30	116K
1394/05/31	3,706	3,705	3,706	3,890	(0.23)	7	6K	23M
1394/05/27	3,705	3,705	3,705	3,899	(0.03)	1	1K	4M
1394/05/26	3,708	3,708	3,755	3,900	(0.08)	2	2K	8M
1394/05/24	3,710	3,710	3,710	3,903	(0.05)	1	2K	6M
1394/05/19	3,713	3,713	3,713	3,905	(0.08)	3	2K	9M
1394/05/18	3,719	3,719	3,719	3,908	(0.15)	11	4K	15M
1394/05/17	3,722	3,722	3,722	3,914	(0.08)	2	2K	8M
1394/05/14	3,889	3,889	3,900	3,917	0.0	3	3K	10M
1394/05/13	3,731	3,731	3,731	3,917	(0.25)	8	7K	27M
1394/05/12	3,732	3,732	3,732	3,927	(0.03)	1	733	3M
1394/05/11	3,754	3,754	3,754	3,928	(0.58)	7	16K	60M
1394/04/23	4,950	4,901	5,010	4,881	0.51	20	30K	149M
1394/04/22	4,939	4,800	4,939	4,856	0.10	17	24K	120M
1394/04/21	4,777	4,777	4,820	4,851	0.0	4	1K	7M
1394/04/20	4,811	4,777	4,822	4,851	(0.02)	3	2K	11M
1394/04/16	4,940	4,636	4,940	4,852	(0.55)	19	18K	86M
1394/04/15	4,705	4,705	4,706	4,879	(0.08)	4	3K	16M
1394/04/14	4,710	4,704	4,710	4,883	(0.2)	2	7K	34M
1394/04/09	4,676	4,676	4,960	4,893	(0.04)	9	3K	16M
1394/04/08	4,670	4,670	4,800	4,895	(0.2)	6	6K	30M
1394/04/06	4,800	4,800	4,965	4,905	0.12	11	32K	156M
1394/04/03	4,770	4,583	4,965	4,899	1.55	67	2M	10B
1394/04/02	4,970	4,604	4,970	4,824	(0.45)	13	13K	60M
1394/04/01	4,605	4,605	4,605	4,846	(0.02)	1	400	2M
1394/03/31	4,636	4,636	4,700	4,847	(0.68)	13	19K	87M
1394/03/30	4,637	4,637	4,637	4,880	(0.02)	2	770	4M
1394/03/26	4,900	4,647	4,900	4,881	(0.2)	5	6K	27M
1394/03/25	4,650	4,650	4,880	4,891	(0.04)	2	2K	8M
1394/03/24	4,901	4,657	4,901	4,893	(0.16)	6	6K	28M
1394/03/23	4,672	4,661	4,672	4,901	(0.1)	3	3K	14M
1394/03/19	4,670	4,670	4,670	4,906	(0.02)	2	323	2M
1394/03/18	4,850	4,850	4,899	4,907	(0.02)	6	3K	15M
1394/03/17	4,665	4,665	4,992	4,908	(0.04)	5	2K	7M
1394/03/16	4,674	4,674	4,674	4,910	(0.2)	9	6K	26M
1394/03/12	4,720	4,720	4,733	4,920	(0.97)	14	28K	131M
1394/03/11	4,950	4,741	4,950	4,968	(0.44)	7	13K	61M
1394/03/10	4,751	4,749	4,751	4,990	(0.16)	7	4K	20M
1394/03/09	4,780	4,780	4,781	4,998	(0.66)	15	19K	89M
1394/03/06	4,801	4,792	4,801	5,031	(0.26)	9	7K	35M
1394/03/05	5,000	4,800	5,000	5,044	(0.12)	6	4K	18M
1394/03/04	4,910	4,864	4,999	5,050	(1.35)	22	42K	205M
1394/03/03	4,910	4,900	4,910	5,119	(0.14)	5	4K	21M
1394/03/02	5,001	4,906	5,001	5,126	(0.74)	18	21K	103M
1394/02/30	4,971	4,971	5,021	5,164	(0.08)	2	4K	20M
1394/02/29	4,967	4,966	5,346	5,168	(0.08)	11	9K	46M
1394/02/28	5,044	4,983	5,044	5,172	(0.35)	10	15K	74M
1394/02/27	5,393	5,000	5,393	5,190	0.08	26	45K	232M
1394/02/23	5,220	5,220	5,255	5,186	2.63	37	92K	486M
1394/02/22	5,048	5,048	5,062	5,053	(3.9)	27	137K	691M
1394/02/21	5,064	5,064	5,064	5,258	(0.23)	5	8K	40M
1394/02/20	5,067	5,067	5,488	5,270	(0.15)	19	7K	35M
1394/02/09	5,067	5,067	5,067	5,278	0.0	1	198	1M
1394/02/08	5,068	5,068	5,068	5,278	(0.02)	2	700	4M
1394/02/07	5,085	5,085	5,085	5,279	(0.32)	16	12K	59M
1394/02/06	5,089	5,089	5,089	5,296	(0.09)	3	4K	18M
1394/02/02	5,096	5,096	5,096	5,301	(0.13)	10	4K	23M
1394/01/30	5,099	5,099	5,099	5,308	(0.06)	4	2K	9M
1394/01/29	5,110	5,110	5,110	5,311	(0.21)	9	7K	38M
1394/01/26	5,114	5,114	5,120	5,322	(0.09)	5	3K	16M
1394/01/25	5,129	5,128	5,548	5,327	(0.26)	12	10K	50M
1394/01/24	5,140	5,140	5,400	5,341	(0.06)	5	4K	19M
1394/01/23	5,560	5,136	5,560	5,344	(0.11)	10	4K	23M
1394/01/22	5,348	5,200	5,561	5,350	0.04	28	35K	187M
1393/12/25	7,932	7,927	7,932	8,247	(0.12)	9	2K	19M
1393/12/24	7,955	7,955	7,955	8,257	(0.35)	8	7K	59M
1393/12/23	8,144	8,144	8,145	8,286	(2.32)	32	49K	398M
1393/12/20	8,160	8,160	8,160	8,483	(0.19)	5	4K	32M
1393/12/19	8,263	8,263	8,400	8,499	(1.25)	19	27K	225M
1393/12/18	8,660	8,342	8,660	8,607	(0.94)	14	20K	171M
1393/12/17	8,800	8,662	8,810	8,689	(3.69)	39	86K	750M
1393/12/16	8,794	8,794	8,794	9,022	(1.51)	8	32K	278M
1393/12/13	8,900	8,878	8,900	9,160	(0.94)	10	20K	177M
1393/12/12	9,069	9,069	9,459	9,247	(2.11)	45	45K	406M
1393/12/11	9,833	9,440	9,833	9,446	(11.61)	161	498K	5B
1393/11/29	10,260	10,260	10,260	10,687	0.0	1	98	1M
1393/11/12	10,260	10,260	10,260	10,687	0.0	1	100	1M
1393/10/27	10,315	10,315	10,315	10,687	(0.53)	14	23K	232M
1393/10/23	10,406	10,406	10,406	10,744	(0.88)	8	37K	385M
1393/10/22	10,473	10,473	11,000	10,839	(0.64)	23	39K	416M
1393/10/21	10,478	10,478	10,478	10,909	(0.05)	6	2K	21M
1393/10/20	10,479	10,479	10,479	10,914	(0.01)	1	500	5M
1393/10/15	10,501	10,501	10,501	10,915	(0.12)	5	5K	53M
1393/10/14	10,504	10,504	10,700	10,928	(0.12)	12	5K	51M
1393/10/13	10,511	10,511	10,511	10,941	(0.06)	3	3K	27M
1393/10/10	10,606	10,522	10,606	10,948	(0.11)	11	5K	49M
1393/10/09	10,525	10,523	11,090	10,960	0.0	5	597	7M
1393/10/08	11,000	10,612	11,000	10,960	(0.85)	30	37K	389M
1393/10/07	10,819	10,795	11,170	11,054	(1.69)	41	72K	778M
1393/10/03	10,900	10,900	11,200	11,244	(0.05)	15	3K	36M
1393/10/01	10,815	10,815	11,500	11,250	(0.13)	14	10K	114M
1393/09/29	10,842	10,842	10,843	11,265	(0.25)	5	10K	111M
1393/09/26	10,843	10,843	10,843	11,293	(0.01)	1	200	2M
1393/09/25	10,900	10,884	10,901	11,294	(0.38)	10	16K	175M
1393/09/24	10,916	10,916	10,916	11,337	(0.29)	7	12K	134M
1393/09/23	10,998	10,998	10,998	11,370	(0.75)	11	32K	348M
1393/09/19	11,042	11,042	11,050	11,456	(0.4)	28	17K	187M
1393/09/18	11,205	11,205	11,205	11,502	(1.45)	33	61K	684M
1393/09/17	11,300	11,216	11,300	11,671	(0.1)	11	4K	48M
1393/09/16	11,278	11,278	11,300	11,683	(0.54)	12	23K	258M
1393/09/15	11,314	11,312	11,314	11,747	(0.31)	8	13K	145M
1393/09/12	11,350	11,350	11,799	11,783	(0.33)	22	16K	182M
1393/09/11	11,425	11,425	11,451	11,822	(0.66)	20	28K	326M
1393/09/10	11,451	11,451	11,451	11,901	(0.23)	8	10K	110M
1393/09/09	11,652	11,652	11,652	11,928	(1.72)	6	72K	842M
1393/09/08	12,200	11,868	12,500	12,137	(1.82)	36	86K	1B
1393/09/05	11,887	11,887	12,200	12,362	(0.16)	9	7K	82M
1393/09/04	11,898	11,898	12,300	12,382	(0.09)	10	4K	45M
1393/09/03	12,150	11,958	12,210	12,393	(0.51)	38	23K	281M
1393/09/02	12,145	12,072	12,150	12,456	(0.95)	41	41K	495M
1393/09/01	12,145	12,145	12,415	12,575	(0.6)	26	26K	310M
1393/08/28	12,240	12,222	12,896	12,651	(0.63)	33	50K	625M
1393/08/27	12,800	12,300	12,876	12,731	(0.09)	17	10K	124M
1393/08/26	12,700	12,603	13,100	12,742	0.31	78	46K	590M
1393/08/25	13,000	12,475	13,000	12,703	(2.24)	110	124K	2B
1393/08/24	13,359	12,670	13,359	12,994	0.96	73	104K	1B
1393/08/21	12,891	12,700	12,891	12,870	3.82	63	164K	2B
1393/08/20	12,663	12,663	12,663	12,396	1.81	33	76K	961M
1393/08/19	12,176	12,170	12,176	12,176	4.00	100	242K	3B
1393/08/18	11,105	11,105	11,757	11,708	3.56	153	268K	3B
1393/08/17	11,257	11,257	11,597	11,305	0.43	43	95K	1B
1393/08/14	11,779	10,922	11,779	11,257	(1.05)	48	88K	979M
1393/08/11	11,507	11,207	11,750	11,377	0.26	40	54K	614M
1393/08/10	11,300	11,300	11,408	11,348	3.45	50	146K	2B
1393/08/07	11,121	10,805	11,499	10,970	(2.53)	36	152K	2B
1393/08/06	11,300	11,061	11,370	11,255	(0.39)	26	55K	609M
1393/08/05	11,300	11,300	11,550	11,299	0.12	26	33K	379M
1393/08/04	11,688	11,116	11,688	11,285	0.12	39	33K	371M
1393/08/03	11,221	10,968	11,863	11,272	(1.34)	55	109K	1B
1393/07/30	11,090	11,039	11,350	11,425	(0.63)	28	28K	306M
1393/07/29	11,112	11,111	11,650	11,498	(0.15)	19	23K	261M
1393/07/28	11,033	10,999	11,915	11,515	0.51	202	562K	6B
1393/07/27	11,032	11,032	11,032	11,457	(0.3)	10	12K	138M
1393/07/23	11,033	11,033	11,033	11,491	(0.01)	1	224	2M
1393/07/22	11,081	11,075	11,096	11,492	(0.38)	27	16K	179M
1393/07/20	11,320	11,273	11,320	11,536	(1.75)	32	74K	835M
1393/07/19	11,266	11,266	11,845	11,742	0.06	30	30K	354M
1393/07/16	11,700	11,500	11,949	11,735	(0.53)	81	58K	671M
1393/07/15	11,377	11,377	11,611	11,797	(0.46)	48	21K	234M
1393/07/14	11,403	11,403	11,403	11,851	(0.23)	39	10K	109M
1393/07/12	11,410	11,410	11,410	11,878	(0.06)	20	3K	29M
1393/07/09	11,414	11,414	11,414	11,885	(0.03)	10	1K	17M
1393/07/08	11,418	11,418	11,418	11,889	(0.03)	3	1K	17M
1393/07/07	11,500	11,500	11,500	11,893	0.0	1	150	2M
1393/07/06	11,448	11,448	11,450	11,893	(0.26)	10	11K	125M
1393/07/05	11,650	11,480	12,199	11,924	(0.08)	15	11K	133M
1393/07/02	11,698	11,688	12,000	11,934	(1.98)	42	113K	1B
1393/07/01	11,700	11,700	11,700	12,175	(0.1)	4	4K	48M
1393/06/31	11,870	11,736	11,870	12,187	(0.31)	19	13K	154M
1393/06/30	11,744	11,744	11,850	12,225	(0.07)	6	3K	37M
1393/06/29	12,190	11,750	12,190	12,233	(0.01)	2	429	5M
1393/06/25	11,773	11,773	11,773	12,234	0.0	1	71	836K
1393/06/24	11,773	11,773	11,773	12,234	(0.24)	7	10K	117M
1393/06/22	11,775	11,775	11,775	12,263	(0.02)	2	592	7M
1393/06/19	12,630	11,788	12,630	12,265	(0.11)	16	5K	58M
1393/06/18	12,670	12,670	12,670	12,279	0.0	1	85	1M
1393/06/17	11,792	11,792	12,690	12,279	(0.03)	49	100K	1B
1393/06/16	11,821	11,821	11,821	12,283	(0.24)	7	10K	122M
1393/06/15	11,848	11,848	11,848	12,313	(0.23)	12	9K	112M
1393/06/12	11,930	11,915	11,930	12,341	(0.56)	31	24K	283M
1393/06/11	11,940	11,930	11,940	12,411	(0.08)	16	4K	43M
1393/06/10	11,950	11,950	12,142	12,421	(0.02)	4	640	8M
1393/06/09	12,700	11,940	12,700	12,423	(0.11)	9	5K	58M
1393/06/08	12,310	12,310	12,310	12,437	(0.18)	6	25K	310M
1393/06/05	12,900	12,300	12,900	12,459	0.0	2	308	4M
1393/06/04	12,962	12,027	12,962	12,459	(0.06)	10	7K	86M
1393/06/03	13,022	12,025	13,022	12,466	(0.48)	24	43K	531M
1393/06/02	12,751	11,975	12,969	12,526	0.43	45	47K	590M
1393/06/01	12,700	12,300	12,711	12,472	(1.6)	17	98K	1B
1393/05/29	13,000	12,500	13,000	12,675	0.01	13	3K	44M
1393/05/28	12,651	12,651	12,780	12,674	0.03	26	11K	141M
1393/05/27	12,144	12,144	13,152	12,670	0.18	29	19K	239M
1393/05/26	12,637	12,610	12,772	12,647	0.01	45	83K	1B
1393/05/25	12,691	12,637	13,098	12,646	(3.93)	82	298K	4B
1393/05/22	13,163	13,163	13,163	13,163	(4.0)	26	169K	2B
1393/05/21	13,195	13,195	13,195	13,711	(0.24)	1	10K	132M
1393/05/20	13,226	13,226	13,226	13,744	(0.24)	3	10K	132M
1393/05/19	13,258	13,258	13,258	13,777	(0.24)	1	10K	133M
1393/05/18	13,290	13,290	13,290	13,810	(0.24)	3	10K	134M
1393/05/15	13,843	13,843	13,843	13,843	(3.99)	10	200K	3B
1393/05/14	13,846	13,846	13,846	14,419	(0.02)	1	1K	14M
1393/04/23	15,929	15,929	15,929	16,592	0.0	2	102	2M
1393/04/22	15,929	15,929	15,929	16,592	0.0	2	110	2M
1393/04/21	15,937	15,937	15,937	16,592	(0.05)	4	2K	38M
1393/04/18	15,937	15,937	15,937	16,601	0.0	1	100	2M
1393/04/17	15,945	15,945	15,945	16,601	(0.05)	5	2K	34M
1393/04/16	15,945	15,945	15,945	16,609	0.0	1	90	1M
1393/04/11	15,945	15,945	15,945	16,609	0.0	1	62	989K
1393/03/26	15,946	15,946	15,946	16,609	(0.01)	1	224	4M
1393/03/13	15,954	15,954	15,954	16,610	(0.05)	2	1K	22M
1393/03/11	15,955	15,955	15,955	16,618	(0.01)	1	250	4M
1393/03/04	15,955	15,955	15,955	16,619	0.0	1	65	1M
1393/03/03	15,956	15,956	15,956	16,619	(0.01)	1	150	2M
1393/02/31	15,959	15,959	15,959	16,620	(0.02)	3	628	10M
1393/02/30	15,961	15,961	15,961	16,623	(0.02)	4	500	8M
1393/02/27	15,961	15,961	15,961	16,626	0.0	1	63	1M
1393/02/22	15,962	15,962	15,962	16,626	(0.01)	1	100	2M
1393/02/21	15,973	15,973	15,973	16,627	(0.07)	1	2K	32M
1393/02/20	15,974	15,974	15,974	16,638	(0.01)	1	100	2M
1393/02/16	15,974	15,974	15,974	16,639	0.0	1	90	1M
1393/02/15	15,975	15,975	15,975	16,639	(0.01)	3	232	4M
1393/02/13	15,976	15,976	15,976	16,640	(0.01)	3	200	3M
1393/02/10	15,988	15,988	15,989	16,641	(0.08)	8	2K	39M
1393/02/09	15,992	15,992	15,992	16,654	(0.02)	3	728	12M
1393/02/08	16,140	16,004	16,140	16,658	(0.07)	6	2K	40M
1393/02/07	16,990	16,061	16,990	16,670	(0.36)	11	12K	188M
1393/02/06	16,285	16,285	16,800	16,730	(1.37)	49	48K	783M
1393/02/03	16,285	16,285	16,285	16,963	0.0	1	75	1M
1393/02/02	16,299	16,297	16,299	16,963	(0.08)	9	2K	38M
1393/02/01	16,299	16,299	16,299	16,976	(0.01)	4	325	5M
1393/01/31	16,410	16,410	16,425	16,978	(0.67)	41	21K	337M
1393/01/27	16,424	16,424	16,424	17,093	(0.09)	4	3K	44M
1393/01/26	16,425	16,425	16,425	17,108	(0.01)	2	170	3M
1393/01/25	16,426	16,426	16,426	17,109	(0.01)	2	200	3M
1393/01/24	16,428	16,428	16,428	17,110	(0.01)	3	420	7M
1393/01/20	17,798	16,434	17,798	17,112	(0.04)	10	8K	133M
1393/01/19	17,000	16,465	17,000	17,118	(0.19)	17	7K	124M
1393/01/18	16,472	16,472	16,473	17,151	(0.04)	6	1K	19M
1393/01/17	16,518	16,518	16,600	17,158	(0.28)	9	8K	140M
1393/01/16	16,911	16,911	17,001	17,206	(0.36)	9	25K	432M
1393/01/11	16,800	16,700	17,893	17,269	(0.09)	27	9K	151M
1393/01/10	17,943	16,648	17,943	17,285	(0.32)	22	10K	171M
1393/01/09	17,001	16,730	17,001	17,340	(0.5)	7	16K	266M
1393/01/06	17,957	17,010	17,957	17,427	0.93	18	29K	520M
1393/01/05	17,508	17,498	17,508	17,267	2.57	36	78K	1B
1392/12/28	17,172	17,002	17,172	16,835	1.96	29	60K	1B
1392/12/27	15,396	15,396	16,678	16,512	2.96	68	301K	5B
1392/12/26	15,399	15,399	15,399	16,037	(0.02)	4	513	8M
1392/12/25	15,401	15,401	15,401	16,040	(0.01)	3	406	6M
1392/12/24	15,442	15,442	15,442	16,042	(0.27)	9	8K	125M
1392/12/20	15,443	15,443	15,443	16,085	(0.01)	1	100	2M
1392/12/19	15,452	15,452	15,452	16,086	(0.06)	3	2K	27M
1392/12/18	15,459	15,459	15,459	16,095	(0.05)	2	1K	22M
1392/12/17	15,482	15,482	15,501	16,103	(0.15)	11	5K	71M
1392/12/14	15,625	15,625	16,797	16,127	(0.92)	25	30K	475M
1392/12/12	15,714	15,714	15,714	16,276	(0.56)	9	17K	267M
1392/12/11	16,992	15,721	16,992	16,368	(0.05)	5	1K	23M
1392/12/10	15,751	15,751	15,751	16,376	(0.19)	8	6K	90M
1392/12/07	15,752	15,752	15,752	16,407	(0.01)	1	100	2M
1392/12/06	16,000	15,783	16,000	16,408	(0.19)	16	6K	95M
1392/12/05	15,857	15,857	16,949	16,440	(0.47)	25	16K	253M
1392/12/04	16,949	16,272	16,998	16,517	(4.88)	16	63K	1B
1392/11/29	16,950	16,793	17,978	17,364	(0.73)	35	59K	1B
1392/11/28	17,970	16,740	18,134	17,492	0.32	49	60K	1B
1392/11/27	17,426	17,426	17,826	17,437	(3.94)	42	152K	3B
1392/11/26	17,427	17,427	17,427	18,152	(0.01)	1	217	4M
1392/11/21	17,489	17,489	17,489	18,153	(0.35)	9	11K	188M
1392/11/20	17,506	17,506	17,506	18,217	(0.1)	4	3K	53M
1392/11/19	17,506	17,506	17,506	18,235	0.0	1	60	1M
1392/11/16	17,548	17,548	17,548	18,235	(0.24)	7	7K	128M
1392/11/15	18,967	17,633	18,967	18,279	(0.48)	22	20K	351M
1392/11/14	18,508	17,930	18,699	18,367	(0.58)	40	164K	3B
1392/11/13	19,193	18,384	19,193	18,475	(3.52)	77	177K	3B
1392/11/12	18,941	18,941	19,997	19,149	(2.94)	277	612K	12B
1392/11/08	18,942	18,942	18,942	19,730	(0.01)	2	120	2M
1392/11/05	18,949	18,949	18,949	19,731	(0.04)	2	1K	21M
1392/11/02	18,950	18,950	18,950	19,738	(0.01)	1	90	2M
1392/11/01	18,966	18,966	18,966	19,739	(0.09)	5	3K	48M
1392/10/30	18,997	18,997	18,997	19,756	(0.16)	7	5K	94M
1392/10/25	19,033	19,033	19,033	19,788	(0.19)	12	6K	109M
1392/10/24	19,150	19,150	19,150	19,826	(0.61)	23	18K	354M
1392/10/23	20,200	19,353	20,960	19,947	(1.05)	79	66K	1B
1392/10/22	19,436	19,436	19,436	20,159	(0.42)	22	13K	251M
1392/10/21	20,000	19,844	20,000	20,245	(2.06)	56	64K	1B
1392/10/18	20,120	20,091	20,130	20,670	(1.23)	49	38K	764M
1392/10/17	21,345	20,822	21,347	20,928	(3.51)	101	110K	2B
1392/10/16	22,000	21,120	22,500	21,689	13.88	186	404K	9B
1392/10/07	25,810	25,111	25,970	25,952	3.92	274	426K	11B
1392/10/04	24,550	24,550	25,014	24,972	3.83	95	254K	6B
1392/10/03	24,000	23,712	24,249	24,052	0.19	62	92K	2B
1392/10/01	24,789	23,600	24,789	24,006	(0.3)	45	38K	902M
1392/09/30	24,839	23,885	24,840	24,078	0.81	66	45K	1B
1392/09/27	24,664	24,000	24,664	23,885	0.71	51	29K	715M
1392/09/26	24,490	23,210	24,490	23,716	(0.03)	17	14K	336M
1392/09/25	23,923	23,433	23,923	23,722	3.13	96	104K	2B
1392/09/24	23,433	23,433	23,433	23,003	2.09	56	64K	1B
1392/09/23	22,729	22,729	22,729	22,532	3.10	52	94K	2B
1392/09/20	22,208	22,208	22,208	21,855	2.35	50	71K	2B
1392/09/19	20,406	20,406	21,830	21,354	1.73	75	71K	2B
1392/09/18	21,500	20,503	21,500	20,991	(0.78)	35	45K	933M
1392/09/17	20,810	20,807	21,500	21,156	(1.48)	49	63K	1B
1392/09/16	21,500	20,800	22,510	21,474	(0.79)	56	58K	1B
1392/09/13	21,440	20,301	21,985	21,646	2.39	61	131K	3B
1392/09/12	20,394	20,393	21,000	21,140	(0.36)	17	26K	540M
1392/09/11	22,282	20,825	22,282	21,216	(0.98)	56	49K	1B
1392/09/10	21,300	20,821	21,300	21,427	(1.2)	61	38K	799M
1392/09/09	23,300	21,632	23,300	21,688	(3.75)	50	119K	3B
1392/09/06	23,000	22,222	23,000	22,533	1.46	85	174K	4B
1392/09/05	22,500	21,651	22,510	22,208	2.60	87	148K	3B
1392/09/04	21,077	21,077	22,800	21,645	(1.41)	186	255K	6B
1392/09/03	21,148	21,148	22,500	21,955	(0.34)	73	88K	2B
1392/09/02	23,399	21,994	23,399	22,029	(3.85)	173	357K	8B
1392/08/29	22,925	22,320	22,925	22,910	3.93	152	492K	11B
1392/08/28	22,044	22,000	22,044	22,044	4.00	146	381K	8B
1392/08/27	21,197	21,197	21,197	21,197	4.00	61	169K	4B
1392/08/26	20,640	19,061	20,640	20,382	2.70	352	462K	9B
1392/08/25	19,511	19,511	20,291	19,847	43.78	232	397K	8B
1392/07/30	13,757	13,700	14,000	13,804	0.74	43	56K	774M
1392/07/29	14,198	13,720	14,198	13,703	0.37	34	19K	259M
1392/07/28	13,406	13,300	13,980	13,652	(1.43)	50	92K	1B
1392/07/27	13,900	13,600	14,434	13,850	(1.96)	56	193K	3B
1392/07/23	15,000	14,024	15,000	14,127	(3.27)	100	119K	2B
1392/07/22	14,580	14,142	14,707	14,604	3.27	61	149K	2B
1392/07/21	14,206	14,206	14,206	14,142	3.53	24	107K	2B
1392/07/20	13,590	13,406	13,910	13,660	2.13	44	98K	1B
1392/07/17	13,051	13,050	13,650	13,375	(0.13)	62	73K	971M
1392/07/16	13,750	13,000	13,750	13,392	(0.43)	30	20K	257M
1392/07/15	13,900	13,370	13,900	13,450	(3.43)	56	112K	2B
1392/07/14	13,801	13,800	14,100	13,927	1.36	80	140K	2B
1392/07/13	13,774	13,774	13,774	13,740	3.74	30	114K	2B
1392/07/10	13,140	13,010	13,499	13,245	2.04	37	73K	980M
1392/07/09	12,702	12,702	13,300	12,980	(1.58)	107	221K	3B
1392/07/08	13,201	13,172	13,491	13,188	(3.88)	83	143K	2B
1392/07/07	13,800	13,294	14,000	13,720	(0.92)	102	312K	4B
1392/07/06	13,540	13,508	14,632	13,847	(1.58)	86	164K	2B
1392/07/03	14,050	13,800	14,250	14,070	0.41	32	95K	1B
1392/07/02	14,200	13,600	14,200	14,013	(0.49)	21	19K	258M
1392/07/01	13,301	13,291	14,395	14,082	1.73	97	211K	3B
1392/06/31	13,842	13,842	13,842	13,842	(4.0)	70	433K	6B
1392/06/30	14,330	14,320	14,330	14,418	(3.34)	24	102K	1B
1392/06/27	14,834	14,809	15,399	14,916	(3.31)	98	182K	3B
1392/06/26	15,426	15,399	15,426	15,426	4.00	47	219K	3B
1392/06/25	14,833	14,832	14,833	14,833	4.00	59	285K	4B
1392/06/24	14,263	14,263	14,263	14,263	4.00	31	168K	2B
1392/06/23	13,399	13,200	13,899	13,715	2.62	67	290K	4B
1392/06/20	13,364	13,363	13,365	13,365	4.00	56	522K	7B
1392/06/19	13,000	13,000	13,093	12,851	2.07	16	65K	851M
1392/06/18	12,450	12,424	12,979	12,590	(2.71)	72	180K	2B
1392/06/17	12,715	12,714	12,751	12,941	(2.28)	32	70K	894M
1392/06/16	12,814	12,813	12,999	13,243	(0.77)	17	24K	302M
1392/06/13	13,052	12,957	13,579	13,346	(1.11)	15	38K	488M
1392/06/12	13,777	13,001	13,787	13,496	1.80	106	260K	4B
1392/06/10	13,100	13,100	13,414	13,257	2.78	135	464K	6B
1392/06/09	12,930	12,895	13,175	12,899	1.82	57	71K	927M
1392/06/06	12,669	12,669	12,699	12,669	(3.99)	130	735K	9B
1392/06/05	13,270	13,102	13,450	13,196	(3.3)	247	1M	17B
1392/06/04	13,900	13,502	13,900	13,647	(1.14)	143	477K	7B
1392/06/03	14,000	13,590	14,100	13,805	1.64	316	913K	13B
1392/06/02	13,600	13,200	13,663	13,582	3.38	200	948K	13B
1392/05/30	13,161	12,656	13,161	13,138	3.82	275	2M	30B
1392/05/29	12,655	12,655	12,655	12,655	3.99	21	220K	3B
1392/05/28	12,169	12,169	12,169	12,169	4.00	16	125K	2B
1392/05/27	11,701	11,701	11,701	11,701	4.00	19	141K	2B
1392/05/26	11,325	11,325	11,325	11,251	3.31	9	101K	1B
1392/05/23	10,890	10,890	10,890	10,890	3.99	12	133K	1B
1392/05/22	10,851	10,851	10,851	10,472	0.36	5	11K	122M
1392/05/21	10,434	10,430	10,434	10,434	4.00	83	739K	8B
1392/05/20	10,238	10,238	10,238	10,033	1.91	13	58K	595M
1392/05/16	9,845	9,845	9,845	9,845	3.99	50	467K	5B
1392/05/15	9,467	9,400	9,467	9,467	4.00	194	2M	17B
1392/05/14	9,108	9,000	9,108	9,103	3.94	216	2M	18B
1392/05/13	8,400	8,390	8,816	8,758	3.31	114	627K	5B
1392/05/12	8,680	8,323	8,680	8,477	0.68	127	556K	5B
1392/05/09	8,394	8,394	8,550	8,420	(3.69)	229	735K	6B
1392/05/07	8,832	8,479	8,832	8,743	(1.01)	102	308K	3B
1392/05/02	8,843	8,700	8,843	8,832	3.87	207	985K	9B
1392/05/01	8,503	8,503	8,503	8,503	4.00	17	224K	2B
1392/04/31	8,426	8,426	8,426	8,176	0.91	6	28K	234M
1392/04/30	8,380	8,380	8,380	8,102	0.55	10	17K	140M
1392/04/29	8,061	8,061	8,061	8,058	3.96	14	120K	970M
1392/04/26	7,751	7,751	7,751	7,751	4.00	14	121K	941M
1392/04/25	7,200	7,200	7,455	7,453	3.96	124	817K	6B
1392/04/24	7,000	7,000	7,178	7,169	3.87	98	272K	2B
1392/04/23	7,050	6,854	7,244	6,902	(3.32)	74	246K	2B
1392/04/22	7,600	7,058	7,645	7,139	(2.9)	95	272K	2B
1392/04/19	7,600	7,262	7,600	7,352	(1.67)	96	111K	814M
1392/04/18	7,479	7,400	7,479	7,477	3.96	176	713K	5B
1392/04/17	7,080	7,080	7,363	7,192	13.73	63	611K	4B
1392/04/11	7,500	7,302	7,774	7,624	1.99	261	2M	12B
1392/04/10	7,510	7,369	7,550	7,475	1.51	128	651K	5B
1392/04/09	7,669	7,250	7,669	7,364	(1.62)	227	891K	7B
1392/04/08	7,501	7,366	7,790	7,485	26.99	297	1M	10B
1392/03/27	6,000	5,690	6,000	5,894	(0.24)	15	18K	102M
1392/03/26	6,170	5,825	6,253	5,908	(1.76)	58	155K	915M
1392/03/25	5,980	5,975	6,019	6,014	3.90	47	428K	3B
1392/03/22	5,888	5,700	5,919	5,788	(1.18)	66	297K	2B
1392/03/21	5,582	5,582	5,920	5,857	1.19	28	132K	773M
1392/03/20	5,900	5,704	5,900	5,788	(0.17)	33	66K	379M
1392/03/19	5,750	5,650	5,888	5,798	1.05	43	220K	1B
1392/03/18	6,163	5,721	6,163	5,738	(3.71)	51	294K	2B
1392/03/13	5,800	5,799	6,011	5,959	3.10	121	340K	2B
1392/03/12	5,650	5,550	5,855	5,780	0.89	58	178K	1B
1392/03/11	5,803	5,703	5,970	5,729	(3.55)	149	644K	4B
1392/03/08	5,941	5,601	5,941	5,940	3.97	111	1M	6B
1392/03/07	5,451	5,451	5,764	5,713	3.07	137	711K	4B
1392/03/06	5,680	5,450	5,680	5,543	(1.11)	179	560K	3B
1392/03/05	5,375	5,375	5,700	5,605	1.05	294	1M	8B
1392/03/04	5,552	5,406	5,650	5,547	32.83	426	3M	17B
1392/02/18	4,266	4,139	4,268	4,176	(2.18)	75	146K	611M
1392/02/17	4,395	4,200	4,397	4,269	(0.93)	76	290K	1B
1392/02/16	4,310	4,300	4,434	4,309	(0.81)	74	423K	2B
1392/02/15	4,449	4,302	4,449	4,344	(1.36)	64	318K	1B
1392/02/14	4,461	4,368	4,461	4,404	0.41	73	182K	800M
1392/02/11	4,490	4,350	4,490	4,386	(1.42)	101	128K	562M
1392/02/10	4,550	4,383	4,650	4,449	(2.07)	103	249K	1B
1392/02/09	4,420	4,420	4,599	4,543	2.14	110	288K	1B
1392/02/08	4,500	4,380	4,610	4,448	(1.66)	96	318K	1B
1392/02/07	4,545	4,470	4,690	4,523	(0.44)	74	276K	1B
1392/02/04	4,670	4,490	4,800	4,543	(2.68)	123	602K	3B
1392/02/03	4,599	4,566	4,670	4,668	3.94	278	2M	8B
1392/02/02	4,438	4,400	4,499	4,491	3.81	101	740K	3B
1392/02/01	4,440	4,322	4,440	4,326	0.51	32	52K	225M
1392/01/31	4,286	4,286	4,345	4,304	(3.56)	97	217K	934M
1392/01/28	4,630	4,340	4,630	4,463	0.16	89	217K	968M
1392/01/27	4,349	4,300	4,458	4,456	3.94	138	744K	3B
1392/01/26	4,199	4,199	4,291	4,287	3.90	123	366K	2B
1392/01/24	4,016	4,016	4,199	4,126	1.13	46	113K	465M
1392/01/21	4,171	4,023	4,171	4,080	(2.63)	105	354K	1B
1392/01/20	4,309	4,160	4,309	4,190	(1.37)	74	196K	821M
1392/01/19	4,369	4,141	4,370	4,248	(1.51)	189	619K	3B
1392/01/18	4,314	4,280	4,314	4,313	3.95	132	914K	4B
1392/01/17	4,119	4,001	4,172	4,149	3.41	53	230K	954M
1392/01/14	4,002	3,975	4,070	4,012	0.93	87	320K	1B
1392/01/11	3,935	3,900	4,039	3,975	1.04	131	370K	1B
1392/01/10	3,880	3,837	3,899	3,934	(0.3)	22	17K	66M
1392/01/07	3,900	3,850	3,960	3,946	1.05	49	120K	473M
1392/01/06	4,000	3,900	4,000	3,905	0.77	39	77K	302M
1392/01/05	3,874	3,874	3,875	3,875	4.00	27	225K	872M
1391/12/28	3,845	3,700	3,845	3,726	(1.71)	83	239K	891M
1391/12/27	3,760	3,726	3,760	3,791	(0.86)	32	44K	163M
1391/12/26	3,900	3,773	3,900	3,824	(1.44)	48	91K	347M
1391/12/23	3,840	3,800	3,887	3,880	3.80	87	270K	1B
1391/12/22	3,769	3,700	3,819	3,738	0.24	52	169K	632M
1391/12/21	3,711	3,700	3,744	3,729	(0.67)	41	74K	275M
1391/12/20	3,700	3,656	3,799	3,754	(0.13)	35	58K	216M
1391/12/19	3,840	3,700	3,840	3,759	(2.26)	80	118K	443M
1391/12/16	3,919	3,840	3,919	3,846	(0.62)	122	267K	1B
1391/12/15	3,853	3,850	3,960	3,870	0.44	124	179K	691M
1391/12/14	3,830	3,806	3,917	3,853	(0.67)	127	312K	1B
1391/12/13	3,989	3,831	3,998	3,879	(2.76)	92	176K	683M
1391/12/12	3,965	3,924	4,044	3,989	1.94	198	568K	2B
1391/12/09	3,850	3,850	3,915	3,913	3.93	166	558K	2B
1391/12/08	3,661	3,661	3,780	3,765	3.58	66	131K	493M
1391/12/07	3,660	3,610	3,700	3,635	(1.06)	39	115K	417M
1391/12/06	3,829	3,636	3,829	3,674	(1.61)	50	124K	454M
1391/12/05	3,840	3,698	3,840	3,734	(2.05)	49	130K	484M
1391/12/02	3,900	3,800	3,910	3,812	(2.11)	70	247K	943M
1391/12/01	3,894	3,894	3,894	3,894	3.98	18	129K	502M
1391/11/30	3,670	3,653	3,806	3,745	2.32	45	149K	557M
1391/11/29	3,653	3,613	3,750	3,660	0.22	30	254K	931M
1391/11/28	3,815	3,601	3,815	3,652	(2.12)	130	205K	748M
1391/11/25	3,657	3,657	3,790	3,731	1.33	52	183K	683M
1391/11/24	3,720	3,650	3,720	3,682	(0.62)	52	77K	284M
1391/11/23	3,747	3,650	3,747	3,705	0.73	69	85K	316M
1391/11/21	3,631	3,631	3,748	3,678	(0.08)	29	31K	114M
1391/11/18	3,645	3,640	3,745	3,681	0.79	41	90K	334M
1391/11/17	3,740	3,610	3,740	3,652	(1.54)	40	102K	371M
1391/11/16	3,800	3,603	3,800	3,709	(0.7)	15	29K	107M
1391/11/15	3,721	3,681	3,824	3,735	(0.19)	25	59K	219M
1391/11/14	3,781	3,644	3,849	3,742	(1.4)	30	76K	281M
1391/11/11	3,850	3,761	3,852	3,795	2.46	38	107K	407M
1391/11/09	3,710	3,675	3,948	3,704	(3.24)	88	528K	2B
1391/11/08	3,925	3,826	3,925	3,828	(3.94)	49	155K	594M
1391/11/07	4,000	3,947	4,080	3,985	(2.42)	30	156K	622M
1391/11/04	3,901	3,901	4,139	4,084	2.61	154	748K	3B
1391/11/03	4,100	3,907	4,100	3,980	(2.19)	16	67K	262M
1391/11/02	4,076	3,980	4,076	4,069	3.80	330	2M	8B
1391/11/01	3,961	3,961	3,961	3,920	2.91	28	89K	352M
1391/10/30	3,860	3,766	3,860	3,809	1.63	94	344K	1B
1391/10/27	3,748	3,745	3,748	3,748	4.00	214	1M	5B
1391/10/26	3,630	3,578	3,727	3,604	(3.3)	126	394K	1B
1391/10/25	3,791	3,708	3,791	3,727	(3.5)	122	503K	2B
1391/10/24	3,780	3,780	3,944	3,862	0.49	59	131K	507M
1391/10/20	3,891	3,779	3,950	3,843	(2.36)	72	300K	1B
1391/10/19	3,930	3,880	3,930	3,936	(1.58)	53	84K	327M
1391/10/18	4,080	3,930	4,080	3,999	(0.22)	16	28K	110M
1391/10/17	4,171	3,854	4,171	4,008	(0.15)	86	192K	768M
1391/10/13	3,900	3,831	4,044	4,014	3.21	94	465K	2B
1391/10/12	3,950	3,865	3,950	3,889	(0.28)	61	120K	466M
1391/10/11	3,780	3,780	4,000	3,900	(0.81)	73	175K	684M
1391/10/10	4,150	3,914	4,150	3,932	(3.56)	87	419K	2B
1391/10/09	4,070	3,971	4,116	4,077	3.01	85	260K	1B
1391/10/06	4,125	3,902	4,125	3,958	(2.58)	160	448K	2B
1391/10/05	4,250	3,960	4,250	4,063	(1.48)	87	231K	937M
1391/10/04	4,300	4,070	4,300	4,124	(2.46)	110	392K	2B
1391/10/03	4,361	4,187	4,361	4,228	(3.05)	126	468K	2B
1391/09/29	4,250	4,146	4,480	4,361	1.00	99	334K	1B
1391/09/28	4,370	4,250	4,370	4,318	0.23	55	145K	626M
1391/09/27	4,293	4,260	4,371	4,308	2.47	169	551K	2B
1391/09/26	4,110	4,110	4,220	4,204	3.60	224	724K	3B
1391/09/25	4,110	4,003	4,110	4,058	0.15	76	323K	1B
1391/09/22	3,902	3,902	4,058	4,052	3.84	221	2M	8B
1391/09/21	3,970	3,860	3,970	3,902	(0.05)	48	89K	346M
1391/09/20	4,050	3,853	4,050	3,904	(1.98)	56	122K	477M
1391/09/19	4,000	3,950	4,040	3,983	0.30	73	263K	1B
1391/09/18	4,020	3,950	4,080	3,971	(3.48)	143	571K	2B
1391/09/15	4,179	4,000	4,179	4,114	2.36	117	350K	1B
1391/09/14	4,000	3,980	4,025	4,019	3.82	164	827K	3B
1391/09/13	4,000	3,816	4,000	3,871	(2.62)	106	364K	1B
1391/09/12	4,003	3,900	4,128	3,975	(1.19)	134	422K	2B
1391/09/11	4,000	3,800	4,056	4,023	3.10	245	764K	3B
1391/09/08	3,880	3,778	3,928	3,902	3.31	241	1M	4B
1391/09/07	3,778	3,755	3,778	3,777	3.96	343	3M	11B
1391/09/06	3,633	3,633	3,633	3,633	3.98	43	124K	450M
1391/09/01	3,499	3,400	3,534	3,494	2.79	99	288K	1B
1391/08/30	3,410	3,410	3,509	3,399	0.35	18	26K	90M
1391/08/29	3,400	3,310	3,420	3,387	(0.82)	57	75K	253M
1391/08/28	3,629	3,396	3,629	3,415	(3.45)	121	276K	942M
1391/08/27	3,501	3,474	3,660	3,537	(2.24)	49	85K	297M
1391/08/24	3,670	3,552	3,754	3,618	(2.19)	94	324K	1B
1391/08/23	3,739	3,658	3,739	3,699	2.81	110	469K	2B
1391/08/22	3,737	3,560	3,737	3,598	(2.81)	79	139K	500M
1391/08/21	3,790	3,620	3,790	3,702	(0.59)	46	111K	411M
1391/08/20	3,726	3,700	3,726	3,724	3.94	143	1M	4B
1391/08/17	3,490	3,350	3,602	3,583	3.44	77	589K	2B
1391/08/16	3,410	3,409	3,468	3,464	(2.45)	25	75K	254M
1391/08/15	3,690	3,471	3,690	3,551	(1.77)	41	56K	195M
1391/08/14	3,535	3,535	3,600	3,615	(0.25)	9	16K	57M
1391/08/10	3,689	3,524	3,689	3,624	(0.9)	22	31K	111M
1391/08/09	3,800	3,582	3,800	3,657	(1.22)	42	95K	345M
1391/08/08	3,452	3,452	3,738	3,702	2.98	148	707K	3B
1391/08/07	3,500	3,486	3,500	3,595	(0.99)	25	31K	108M
1391/08/06	3,735	3,591	3,740	3,631	(2.91)	59	104K	376M
1391/08/03	3,740	3,740	4,000	3,740	(3.98)	105	735K	3B
1391/08/02	3,748	3,748	3,748	3,895	(0.23)	4	7K	25M
1391/08/01	3,789	3,789	3,789	3,904	(1.06)	5	32K	122M
1391/07/30	3,982	3,842	4,000	3,946	(1.4)	61	222K	877M
1391/07/29	4,002	3,981	4,002	4,002	3.98	85	421K	2B
1391/07/26	3,849	3,839	3,849	3,849	4.00	75	377K	1B
1391/07/25	3,701	3,701	3,701	3,701	3.99	29	218K	805M
1391/07/24	3,579	3,500	3,579	3,559	3.40	86	412K	1B
1391/07/23	3,447	3,425	3,448	3,442	3.80	33	119K	409M
1391/07/22	3,279	3,275	3,342	3,316	3.17	69	274K	908M
1391/07/19	3,310	3,140	3,310	3,214	(1.5)	33	51K	161M
1391/07/18	3,370	3,118	3,375	3,263	0.49	47	127K	414M
1391/07/17	3,378	3,152	3,378	3,247	(1.04)	34	41K	130M
1391/07/16	3,215	3,215	3,349	3,281	(2.0)	32	65K	209M
1391/07/15	3,430	3,239	3,430	3,348	(0.74)	19	34K	110M
1391/07/12	3,390	3,130	3,390	3,373	3.47	86	274K	925M
1391/07/11	3,200	3,131	3,316	3,260	2.23	50	149K	486M
1391/07/10	3,195	3,179	3,308	3,189	(3.68)	70	353K	1B
1391/07/09	3,440	3,309	3,440	3,311	(3.92)	78	356K	1B
1391/07/08	3,462	3,348	3,462	3,446	3.51	57	298K	1B
1391/07/05	3,350	3,350	3,350	3,329	3.32	20	102K	342M
1391/07/04	3,243	3,243	3,243	3,222	3.30	11	101K	328M
1391/07/03	3,070	3,061	3,134	3,119	3.48	51	276K	861M
1391/07/02	3,000	3,000	3,070	3,014	1.31	52	184K	553M
1391/07/01	2,929	2,900	2,983	2,975	3.69	62	406K	1B
1391/06/29	2,937	2,780	2,937	2,869	1.09	155	177K	507M
1391/06/28	2,931	2,822	2,931	2,838	(3.44)	48	201K	571M
1391/06/27	2,765	2,764	2,965	2,939	2.58	34	153K	451M
1391/06/26	2,981	2,790	2,981	2,865	(1.41)	19	54K	152M
1391/06/25	2,796	2,795	2,998	2,906	(0.07)	47	209K	608M
1391/06/21	2,925	2,854	2,930	2,908	3.19	52	205K	597M
1391/06/20	2,790	2,790	2,831	2,818	3.49	22	122K	344M
1391/06/19	2,739	2,678	2,798	2,723	(2.16)	45	116K	316M
1391/06/18	2,819	2,771	2,895	2,783	(2.45)	40	126K	351M
1391/06/15	2,898	2,819	2,990	2,853	(2.83)	38	207K	591M
1391/06/14	2,999	2,920	3,029	2,936	(3.45)	137	771K	2B
1391/06/13	3,055	2,980	3,158	3,041	(0.3)	78	410K	1B
1391/06/12	2,937	2,937	3,053	3,050	3.88	73	372K	1B
1391/06/06	2,936	2,936	2,936	2,936	3.97	92	339K	995M
1391/06/05	2,776	2,776	2,914	2,824	(2.32)	129	580K	2B
1391/06/01	2,785	2,785	2,785	2,891	(0.34)	2	10K	28M
1391/05/31	2,821	2,821	2,821	2,901	(1.26)	6	38K	108M
1391/05/25	2,821	2,821	2,821	2,938	0.0	1	399	1M
1391/05/24	2,966	2,751	2,972	2,938	2.80	167	1M	3B
1391/05/23	2,780	2,772	2,878	2,858	3.25	225	1M	4B
1391/05/22	2,768	2,768	2,768	2,768	3.98	7	121K	335M
1391/05/21	2,662	2,662	2,662	2,662	3.98	10	124K	330M
1391/05/18	2,470	2,470	2,590	2,560	2.77	116	772K	2B
1391/05/17	2,479	2,470	2,524	2,491	1.88	68	278K	691M
1391/05/16	2,473	2,327	2,474	2,445	2.52	28	119K	291M
1391/05/15	2,362	2,362	2,483	2,385	(3.05)	45	347K	828M
1391/05/14	2,485	2,408	2,485	2,460	(1.91)	27	104K	254M
1391/05/11	2,510	2,443	2,510	2,508	3.89	125	737K	2B
1391/05/10	2,302	2,301	2,434	2,414	3.12	98	560K	1B
1391/05/09	2,274	2,274	2,370	2,341	(1.14)	17	37K	84M
1391/05/08	2,340	2,307	2,340	2,368	(1.46)	16	60K	140M
1391/05/07	2,390	2,340	2,390	2,403	(1.4)	25	60K	142M
1391/05/04	2,400	2,380	2,463	2,437	(1.69)	28	75K	181M
1391/05/03	2,500	2,499	2,505	2,479	0.08	3	10K	25M
1391/05/02	2,568	2,403	2,568	2,477	(0.04)	4	1K	3M
1391/05/01	2,481	2,401	2,483	2,478	(0.6)	16	65K	161M
1391/04/31	2,401	2,401	2,548	2,493	1.01	17	68K	171M
1391/04/28	2,463	2,462	2,501	2,468	(3.74)	45	245K	606M
1391/04/27	2,525	2,481	2,525	2,564	(0.77)	12	29K	72M
1391/04/26	2,680	2,530	2,680	2,584	(1.94)	21	84K	215M
1391/04/25	2,713	2,602	2,713	2,635	(0.15)	27	129K	339M
1391/04/24	2,779	2,581	2,779	2,639	(1.49)	23	110K	290M
1391/04/21	2,759	2,557	2,759	2,679	0.98	12	88K	238M
1391/04/20	2,608	2,608	2,693	2,653	(2.32)	25	81K	213M
1391/04/13	3,350	3,256	3,354	3,336	3.44	127	553K	2B
1391/04/12	3,155	3,155	3,398	3,225	(1.86)	111	451K	1B
1391/04/10	3,286	3,286	3,286	3,286	(3.97)	19	243K	798M
1391/04/07	3,286	3,286	3,286	3,422	0.0	3	171	562K
1391/04/05	3,379	3,379	3,379	3,422	(2.76)	18	84K	284M
1391/04/03	3,384	3,384	3,384	3,519	(0.14)	5	5K	16M
1391/03/31	3,386	3,386	3,386	3,524	(0.09)	2	2K	8M
1391/03/28	3,391	3,391	3,391	3,527	(0.14)	2	5K	16M
1391/03/27	3,398	3,398	3,398	3,532	(0.2)	3	6K	19M
1391/03/24	3,479	3,479	3,490	3,539	(2.32)	23	72K	250M
1391/03/23	3,499	3,490	3,499	3,623	(0.33)	8	10K	35M
1391/03/22	3,490	3,490	3,490	3,635	0.0	1	70	244K
1391/03/21	3,513	3,513	3,513	3,635	(0.66)	3	20K	71M
1391/03/17	3,570	3,566	3,574	3,659	(1.48)	18	46K	162M
1391/03/16	3,652	3,610	3,749	3,714	(1.22)	27	49K	180M
1391/03/13	3,840	3,700	3,840	3,760	(1.7)	23	78K	291M
1391/03/10	3,830	3,799	3,830	3,825	0.0	2	980	4M
1391/03/09	3,850	3,705	3,850	3,825	(0.39)	13	20K	77M
1391/03/08	3,831	3,749	3,917	3,840	0.10	28	89K	341M
1391/03/07	3,800	3,800	3,880	3,836	2.13	26	103K	397M
1391/03/06	3,809	3,715	3,809	3,756	0.03	46	145K	546M
1391/03/03	3,810	3,715	3,810	3,755	1.02	61	113K	425M
1391/03/02	3,897	3,700	3,897	3,717	(0.83)	41	149K	556M
1391/03/01	3,900	3,717	3,900	3,748	(3.18)	44	130K	486M
1391/02/31	4,093	3,853	4,000	3,871	(3.54)	35	167K	648M
1391/02/30	4,013	4,005	4,013	4,013	3.99	116	238K	955M
1391/02/27	3,885	3,860	3,886	3,859	3.26	42	107K	415M
1391/02/26	3,800	3,700	3,800	3,737	0.27	30	36K	136M
1391/02/25	3,712	3,706	3,860	3,727	(3.45)	34	155K	578M
1391/02/24	3,750	3,740	3,800	3,860	(0.34)	9	18K	66M
1391/02/20	3,864	3,850	4,009	3,873	0.21	34	91K	352M
1391/02/19	3,850	3,833	4,040	3,865	(3.18)	44	182K	703M
1391/02/18	4,006	3,990	4,006	3,992	(3.95)	40	174K	695M
1391/02/17	4,051	4,010	4,051	4,156	(0.31)	11	12K	47M
1391/02/16	4,051	4,051	4,150	4,169	(0.14)	7	7K	27M
1391/02/13	4,269	4,062	4,280	4,175	(0.26)	14	16K	66M
1391/02/12	4,250	4,075	4,250	4,186	(0.64)	17	31K	125M
1391/02/11	4,248	4,101	4,248	4,213	(0.09)	10	7K	27M
1391/02/10	4,300	4,118	4,300	4,217	(1.68)	26	52K	216M
1391/02/09	4,210	4,203	4,380	4,289	(0.26)	19	44K	187M
1391/02/05	4,350	4,224	4,350	4,300	0.0	14	23K	99M
1391/02/04	4,285	4,285	4,389	4,300	0.35	29	33K	141M
1391/02/03	4,200	4,200	4,380	4,285	(1.43)	24	74K	313M
1391/02/02	4,299	4,221	4,465	4,347	0.42	39	65K	286M
1391/01/30	4,310	4,242	4,370	4,329	(0.53)	46	47K	202M
1391/01/29	4,265	4,240	4,330	4,352	(0.75)	28	35K	148M
1391/01/28	4,350	4,332	4,350	4,385	(2.81)	35	86K	372M
1391/01/27	4,700	4,461	4,701	4,512	(2.88)	94	460K	2B
1391/01/26	4,590	4,580	4,600	4,646	(1.88)	37	72K	331M
1391/01/23	4,700	4,650	4,795	4,735	(0.23)	19	28K	131M
1391/01/22	4,800	4,700	4,854	4,746	(0.08)	22	41K	195M
1391/01/21	4,511	4,511	4,800	4,750	1.65	48	160K	760M
1391/01/20	4,800	4,647	4,917	4,673	(3.45)	91	272K	1B
1391/01/19	5,139	4,783	5,139	4,840	(2.85)	179	982K	5B
1391/01/16	5,320	4,978	5,320	4,982	(3.92)	186	289K	1B
1391/01/15	5,190	5,176	5,450	5,185	(3.82)	47	194K	1B
1391/01/14	5,776	5,334	5,776	5,391	(2.97)	103	327K	2B
1391/01/09	5,557	5,344	5,557	5,556	3.97	90	285K	2B
1391/01/08	5,380	5,250	5,436	5,344	2.24	42	108K	577M
1391/01/07	5,380	5,180	5,380	5,227	0.95	35	59K	312M
1391/01/06	5,207	5,009	5,207	5,178	3.42	62	170K	878M
1391/01/05	5,126	5,126	5,126	5,007	1.58	12	48K	246M
1390/12/28	4,911	4,731	5,099	4,929	0.43	73	198K	976M
1390/12/27	4,911	4,911	4,911	4,908	3.92	43	120K	588M
1390/12/24	4,723	4,723	4,723	4,723	3.99	25	253K	1B
1390/12/23	4,497	4,263	4,568	4,542	3.39	99	390K	2B
1390/12/22	4,204	4,204	4,500	4,393	0.32	71	239K	1B
1390/12/21	4,400	4,332	4,529	4,379	(2.95)	63	274K	1B
1390/12/20	4,552	4,370	4,552	4,512	3.08	122	932K	4B
1390/12/17	4,377	4,377	4,377	4,377	3.99	17	218K	953M
1390/12/16	4,100	4,050	4,300	4,209	(0.21)	120	1M	6B
1390/12/10	4,297	4,140	4,350	4,218	(2.02)	128	399K	2B
1390/12/09	4,350	4,215	4,350	4,305	(1.73)	112	752K	3B
1390/12/08	4,480	4,270	4,490	4,381	1.01	221	849K	4B
1390/12/07	4,240	4,240	4,343	4,337	3.86	161	823K	4B
1390/12/06	4,298	4,053	4,298	4,176	(0.45)	132	593K	2B
1390/12/03	4,195	4,194	4,195	4,195	3.99	216	2M	10B
1390/12/02	3,990	3,990	4,040	4,034	3.84	166	2M	7B
1390/12/01	3,730	3,720	3,989	3,885	0.70	85	329K	1B
1390/11/30	3,940	3,789	3,989	3,858	(1.03)	48	197K	760M
1390/11/29	3,700	3,700	3,953	3,898	2.20	100	357K	1B
1390/11/26	3,602	3,602	3,890	3,814	1.71	50	228K	871M
1390/11/25	3,800	3,748	3,847	3,750	(3.94)	32	156K	585M
1390/11/24	4,000	3,710	4,009	3,904	1.06	109	285K	1B
1390/11/23	3,863	3,862	3,863	3,863	3.98	62	578K	2B
1390/11/19	3,750	3,664	3,750	3,715	1.92	92	215K	798M
1390/11/18	3,426	3,426	3,663	3,645	3.46	113	719K	3B
1390/11/17	3,590	3,462	3,600	3,523	(0.28)	46	126K	443M
1390/11/16	3,668	3,466	3,668	3,533	(2.13)	68	281K	992M
1390/11/15	3,610	3,610	3,610	3,610	3.97	20	351K	1B
1390/11/12	3,472	3,472	3,472	3,472	3.98	15	302K	1B
1390/11/11	3,432	3,432	3,432	3,339	1.18	5	36K	124M
1390/11/10	3,330	3,202	3,346	3,300	2.55	43	255K	841M
1390/11/09	3,333	3,194	3,333	3,218	0.16	56	366K	1B
1390/11/08	3,285	3,183	3,350	3,213	(2.34)	34	119K	383M
1390/11/05	3,300	3,289	3,300	3,290	(3.97)	33	156K	514M
1390/11/03	3,499	3,366	3,499	3,426	(2.28)	22	119K	408M
1390/11/01	3,550	3,420	3,550	3,506	2.66	47	309K	1B
1390/10/28	3,340	3,340	3,420	3,415	3.83	88	780K	3B
1390/10/27	3,294	3,274	3,303	3,289	(3.55)	35	169K	555M
1390/10/26	3,412	3,315	3,499	3,410	(0.73)	64	276K	942M
1390/10/25	3,411	3,411	3,691	3,435	(3.32)	71	448K	2B
1390/10/21	3,550	3,532	3,666	3,553	(3.42)	34	127K	453M
1390/10/20	3,681	3,679	3,681	3,679	(3.99)	38	171K	629M
1390/10/19	3,903	3,660	3,911	3,832	1.89	84	484K	2B
1390/10/18	3,750	3,750	3,766	3,761	3.84	41	272K	1B
1390/10/17	3,613	3,604	3,750	3,622	(3.49)	65	240K	869M
1390/10/14	3,755	3,747	3,928	3,753	(3.84)	62	330K	1B
1390/10/13	3,900	3,803	4,077	3,903	(0.81)	62	355K	1B
1390/10/12	3,844	3,844	3,844	3,935	(1.72)	4	52K	201M
1390/10/11	4,042	3,916	4,042	4,004	(1.84)	7	58K	227M
1390/10/10	4,096	3,940	4,097	4,079	3.53	121	789K	3B
1390/10/07	3,789	3,789	3,999	3,940	2.15	113	662K	3B
1390/10/06	3,855	3,855	3,900	3,857	(3.94)	187	2M	6B
1390/10/05	3,981	3,822	4,140	4,015	8.90	238	2M	7B
1390/10/04	3,687	3,687	3,687	3,687	3.98	13	275K	1B
1390/10/03	3,546	3,546	3,546	3,546	3.99	7	150K	532M
1390/09/30	3,416	3,416	3,416	3,410	3.81	10	116K	396M
1390/09/29	3,285	3,285	3,285	3,285	3.99	11	240K	788M
1390/09/28	3,159	3,159	3,159	3,159	3.98	5	127K	400M
1390/09/26	3,149	3,149	3,149	3,038	0.33	2	10K	31M
1390/09/23	2,912	2,912	3,028	3,028	12.27	9	106K	322M
1390/09/22	2,759	2,759	2,759	2,697	1.66	1	50K	138M
1390/09/21	2,714	2,714	2,714	2,653	1.65	3	50K	137M
1390/09/20	2,628	2,628	2,628	2,610	3.28	9	100K	264M
1390/09/19	2,624	2,624	2,624	2,527	0.12	3	3K	9M
1390/09/16	2,624	2,624	2,624	2,524	0.0	1	150	394K
1390/09/13	2,524	2,523	2,524	2,524	4.00	10	131K	331M
1390/09/12	2,451	2,427	2,451	2,427	0.04	6	18K	44M
1390/09/09	2,425	2,425	2,441	2,426	0.04	5	15K	37M
1390/09/07	2,425	2,425	2,430	2,425	(4.0)	37	442K	1B
1390/09/06	2,440	2,440	2,440	2,526	(0.59)	5	18K	43M
1390/09/05	2,473	2,472	2,500	2,541	(1.32)	15	41K	100M
1390/09/02	2,510	2,492	2,525	2,575	(0.73)	8	30K	75M
1390/09/01	2,515	2,510	2,516	2,594	(0.27)	11	10K	25M
1390/08/29	2,509	2,509	2,510	2,601	(0.34)	3	11K	27M
1390/08/25	2,531	2,530	2,531	2,610	(0.61)	2	20K	52M
1390/08/22	2,550	2,550	2,600	2,626	(1.09)	8	39K	99M
1390/08/21	2,690	2,650	2,690	2,655	0.19	7	19K	52M
1390/08/18	2,753	2,753	2,753	2,650	0.08	1	2K	5M
1390/08/17	2,648	2,648	2,648	2,648	(3.99)	13	150K	397M
1390/08/15	2,700	2,700	2,700	2,758	(0.72)	7	30K	82M
1390/08/14	2,753	2,750	2,753	2,778	(1.77)	9	80K	220M
1390/08/11	2,772	2,771	2,772	2,828	(0.07)	3	5K	14M
1390/08/10	2,736	2,736	2,750	2,830	(0.04)	2	1K	4M
1390/08/08	2,752	2,740	2,752	2,831	(0.7)	7	22K	61M
1390/08/07	2,750	2,750	2,800	2,851	(0.31)	7	16K	43M
1390/08/04	2,847	2,800	2,860	2,860	(0.03)	8	5K	15M
1390/08/02	2,924	2,855	2,924	2,861	(3.77)	27	197K	564M
1390/08/01	3,090	2,950	3,090	2,973	(0.9)	18	136K	406M
1390/07/30	3,020	3,020	3,087	3,000	1.04	6	32K	99M
1390/07/27	2,985	2,985	3,079	2,969	0.27	6	12K	36M
1390/07/26	2,989	2,989	3,057	2,961	0.71	6	31K	93M
1390/07/25	2,829	2,828	2,830	2,940	(0.14)	4	4K	12M
1390/07/24	2,862	2,862	2,900	2,944	(1.24)	8	37K	107M
1390/07/23	3,089	3,075	3,089	2,981	0.34	10	10K	32M
1390/07/20	2,970	2,970	2,971	2,971	3.99	30	553K	2B
1390/07/19	2,946	2,946	2,948	2,857	0.78	8	24K	69M
1390/07/18	2,810	2,800	2,956	2,835	(0.28)	29	215K	608M
1390/07/17	2,830	2,830	2,873	2,843	0.14	7	30K	85M
1390/07/16	2,712	2,712	2,850	2,839	1.76	19	260K	738M
1390/07/13	2,800	2,741	2,827	2,790	0.14	21	308K	860M
1390/07/12	2,799	2,750	2,799	2,786	(0.46)	11	88K	246M
1390/07/11	2,874	2,800	2,874	2,799	0.72	14	77K	215M
1390/07/10	2,748	2,748	2,850	2,779	1.13	24	52K	147M
1390/07/09	2,776	2,735	2,776	2,748	1.10	16	81K	223M
1390/07/06	2,655	2,655	2,740	2,718	0.82	14	74K	204M
1390/07/05	2,787	2,660	2,790	2,696	(0.11)	20	77K	208M
1390/07/04	2,710	2,683	2,725	2,699	0.60	11	100K	270M
1390/07/03	2,699	2,601	2,699	2,683	0.19	11	128K	343M
1390/06/30	2,655	2,631	2,794	2,678	(2.26)	24	110K	294M
1390/06/29	2,707	2,650	2,741	2,740	3.95	93	590K	2B
1390/06/28	2,633	2,633	2,645	2,636	(3.87)	29	552K	1B
1390/06/27	2,637	2,637	2,637	2,742	(0.15)	2	5K	12M
1390/06/23	2,645	2,645	2,645	2,746	(0.15)	1	4K	12M
1390/06/22	2,680	2,680	2,691	2,750	(0.36)	5	16K	42M
1390/06/21	2,789	2,721	2,789	2,760	2.91	22	117K	324M
1390/06/20	2,643	2,643	2,690	2,682	3.67	16	117K	315M
1390/06/19	2,640	2,640	2,643	2,587	1.77	18	54K	143M
1390/06/16	2,600	2,560	2,609	2,542	1.19	11	45K	117M
1390/06/15	2,569	2,569	2,596	2,512	0.28	7	13K	33M
1390/06/14	2,564	2,420	2,594	2,505	0.28	16	79K	199M
1390/06/13	2,500	2,500	2,501	2,498	1.22	22	115K	287M
1390/06/12	2,392	2,389	2,392	2,468	(0.8)	11	25K	59M
1390/06/08	2,510	2,429	2,513	2,488	2.89	12	116K	289M
1390/06/07	2,450	2,450	2,450	2,418	0.04	2	3K	7M
1390/06/06	2,508	2,508	2,508	2,417	0.17	2	5K	14M
1390/06/05	2,474	2,474	2,474	2,413	1.43	12	44K	108M
1390/06/02	2,430	2,400	2,463	2,379	0.42	10	21K	52M
1390/06/01	2,320	2,305	2,400	2,369	0.38	9	52K	124M
1390/05/30	2,320	2,320	2,320	2,360	0.0	1	200	464K
1390/05/26	2,342	2,342	2,400	2,360	0.34	10	40K	95M
1390/05/25	2,439	2,343	2,439	2,352	0.0	4	13K	31M
1390/05/24	2,351	2,351	2,351	2,352	0.0	1	20K	47M
1390/05/23	2,320	2,320	2,400	2,352	0.09	3	7K	17M
1390/05/22	2,350	2,323	2,350	2,350	(0.04)	5	11K	25M
1390/05/19	2,350	2,350	2,350	2,351	(1.43)	13	118K	278M
1390/05/15	2,312	2,312	2,351	2,385	(0.29)	4	14K	33M
1390/05/12	2,367	2,367	2,405	2,392	0.0	8	16K	37M
1390/05/11	2,400	2,399	2,480	2,392	0.17	6	11K	27M
1390/05/10	2,361	2,361	2,400	2,388	(0.38)	7	52K	125M
1390/05/09	2,450	2,450	2,450	2,397	0.0	1	250	612K
1390/05/08	2,321	2,321	2,450	2,397	(0.75)	11	43K	101M
1390/05/05	2,380	2,361	2,380	2,415	(0.37)	6	24K	56M
1390/05/04	2,400	2,400	2,400	2,424	(0.04)	3	6K	13M
1390/05/03	2,400	2,400	2,401	2,425	(0.37)	4	32K	76M
1390/05/02	2,398	2,354	2,398	2,434	(0.73)	7	25K	59M
1390/04/29	2,371	2,371	2,440	2,452	(0.69)	12	22K	52M
1390/04/28	2,400	2,378	2,400	2,469	(0.28)	5	10K	24M
1390/04/18	2,951	2,951	3,000	3,046	(0.42)	8	24K	73M
1390/04/15	3,020	3,020	3,099	3,059	0.79	13	76K	235M
1390/04/14	3,061	3,010	3,061	3,035	(1.91)	15	116K	351M
1390/04/13	3,000	3,000	3,002	3,094	(0.23)	6	9K	26M
1390/04/12	3,120	2,956	3,135	3,101	0.71	14	55K	172M
1390/04/11	3,110	3,110	3,117	3,079	2.70	7	83K	258M
1390/04/08	3,010	3,010	3,010	2,998	0.30	2	50K	150M
1390/04/04	3,108	2,952	3,108	2,989	(2.8)	18	132K	395M
1390/04/01	2,966	2,966	3,084	3,075	3.67	54	522K	2B
1390/03/31	2,965	2,950	2,999	2,966	1.75	27	207K	613M
1390/03/30	2,900	2,900	2,937	2,915	(0.55)	19	110K	320M
1390/03/29	2,960	2,811	2,960	2,931	1.07	18	190K	558M
1390/03/28	2,898	2,880	2,928	2,900	0.17	67	622K	2B
1390/03/25	2,905	2,760	2,935	2,895	0.80	42	256K	741M
1390/03/24	2,780	2,780	2,883	2,872	3.57	37	216K	621M
1390/03/23	2,710	2,710	2,812	2,773	2.55	68	838K	2B
1390/03/22	2,701	2,700	2,740	2,704	8.20	17	91K	246M
1390/03/17	2,500	2,500	2,510	2,499	0.0	2	4K	10M
1390/03/11	2,481	2,466	2,481	2,499	(0.16)	3	12K	30M
1390/03/10	2,540	2,535	2,540	2,503	0.16	4	9K	24M
1390/03/09	2,570	2,570	2,570	2,499	0.04	1	2K	5M
1390/03/08	2,452	2,423	2,460	2,498	(0.99)	9	33K	80M
1390/03/07	2,490	2,463	2,510	2,523	(1.64)	10	53K	132M
1390/03/04	2,550	2,489	2,550	2,565	(1.04)	11	33K	82M
1390/03/01	2,542	2,542	2,600	2,592	(0.19)	7	25K	65M
1390/02/31	2,617	2,617	2,621	2,597	0.58	14	39K	102M
1390/02/27	2,551	2,551	2,551	2,582	0.0	1	27	69K
1390/02/26	2,570	2,532	2,570	2,582	(2.09)	15	71K	181M
1390/02/25	2,532	2,532	2,660	2,637	0.23	16	83K	218M
1390/02/21	2,710	2,562	2,710	2,631	(1.31)	6	41K	105M
1390/02/20	2,713	2,690	2,713	2,666	2.18	12	55K	148M
1390/02/19	2,461	2,461	2,616	2,609	3.70	14	96K	250M
1390/02/18	2,607	2,480	2,608	2,516	0.32	5	29K	75M
1390/02/14	2,485	2,485	2,565	2,508	1.66	12	66K	166M
1390/02/13	2,501	2,500	2,502	2,467	0.53	8	28K	69M
1390/02/12	2,550	2,450	2,550	2,454	0.08	18	169K	415M
1390/02/11	2,396	2,396	2,580	2,452	(1.72)	7	43K	102M
1390/02/10	2,448	2,448	2,448	2,495	(2.16)	11	52K	127M
1390/02/07	2,505	2,500	2,505	2,550	(0.43)	9	18K	45M
1390/02/05	2,551	2,551	2,551	2,561	(0.08)	3	16K	40M
1390/02/04	2,570	2,570	2,610	2,563	1.99	8	61K	157M
1390/02/03	2,550	2,550	2,550	2,513	0.12	2	8K	20M
1390/01/31	2,510	2,507	2,510	2,510	0.0	3	5K	13M
1390/01/30	2,500	2,500	2,510	2,510	0.12	2	4M	10B
1390/01/29	2,511	2,480	2,512	2,507	(2.53)	25	150K	375M
1390/01/28	2,599	2,530	2,600	2,572	(1.19)	18	136K	350M
1390/01/27	2,610	2,599	2,627	2,603	(0.12)	9	53K	137M
1390/01/24	2,630	2,605	2,630	2,606	0.08	3	8K	22M
1390/01/23	2,600	2,550	2,622	2,604	3.25	41	251K	654M
1390/01/21	2,444	2,444	2,643	2,522	(0.83)	13	78K	195M
1390/01/20	2,600	2,523	2,645	2,543	(3.23)	27	173K	441M
1390/01/17	2,624	2,624	2,680	2,628	0.15	9	15K	39M
1390/01/16	2,670	2,600	2,670	2,624	(0.08)	35	126K	329M
1390/01/15	2,628	2,599	2,690	2,626	0.65	42	462K	1B
1390/01/14	2,628	2,627	2,628	2,609	0.08	5	8K	20M
1390/01/10	2,499	2,499	2,647	2,607	0.15	29	77K	202M
1390/01/09	2,749	2,594	2,749	2,603	(3.66)	21	172K	449M
1390/01/08	2,739	2,727	2,740	2,702	1.69	7	56K	154M
1390/01/07	2,660	2,656	2,660	2,657	3.87	31	94K	251M
1390/01/06	2,558	2,558	2,558	2,558	3.98	8	122K	312M
1389/12/25	2,530	2,410	2,530	2,460	(0.08)	12	81K	199M
1389/12/24	2,470	2,470	2,470	2,462	0.0	1	2K	4M
1389/12/23	2,400	2,400	2,505	2,462	2.20	10	60K	151M
1389/12/22	2,381	2,381	2,401	2,409	(0.33)	12	46K	110M
1389/12/21	2,412	2,370	2,412	2,417	(0.29)	4	14K	34M
1389/12/18	2,450	2,413	2,450	2,424	(0.21)	9	42K	102M
1389/12/17	2,489	2,423	2,489	2,429	0.25	7	41K	100M
1389/12/16	2,420	2,412	2,454	2,423	(1.18)	26	123K	299M
1389/12/15	2,450	2,405	2,454	2,452	3.90	35	300K	736M
1389/12/14	2,333	2,333	2,397	2,360	2.39	36	153K	361M
1389/12/11	2,300	2,300	2,332	2,305	0.30	9	40K	93M
1389/12/09	2,320	2,280	2,333	2,298	0.39	13	61K	141M
1389/12/08	2,320	2,270	2,320	2,289	(1.84)	15	80K	182M
1389/12/07	2,343	2,268	2,343	2,332	3.51	24	132K	307M
1389/12/04	2,249	2,249	2,268	2,253	3.30	9	81K	184M
1389/12/01	2,157	2,130	2,157	2,181	(1.67)	4	50K	107M
1389/11/30	2,167	2,167	2,221	2,218	0.82	16	107K	237M
1389/11/27	2,151	2,151	2,170	2,200	(0.23)	5	11K	23M
1389/11/26	2,161	2,161	2,161	2,205	(0.41)	6	17K	37M
1389/11/25	2,230	2,155	2,230	2,214	(0.05)	3	4K	8M
1389/11/23	2,180	2,133	2,180	2,215	(0.27)	2	10K	20M
1389/11/20	2,250	2,220	2,250	2,221	0.14	13	46K	103M
1389/11/19	2,250	2,215	2,300	2,218	(3.86)	46	980K	2B
1389/11/18	2,253	2,250	2,253	2,307	(0.82)	6	25K	56M
1389/11/17	2,300	2,270	2,300	2,326	(0.3)	6	15K	35M
1389/11/16	2,300	2,300	2,350	2,333	1.61	16	71K	166M
1389/11/12	2,310	2,237	2,310	2,296	(1.46)	38	228K	523M
1389/11/11	2,255	2,255	2,339	2,330	(0.68)	10	140K	327M
1389/11/10	2,370	2,300	2,380	2,346	(1.26)	16	78K	182M
1389/11/09	2,378	2,300	2,398	2,376	3.04	28	256K	609M
1389/11/06	2,388	2,298	2,389	2,306	0.35	50	505K	1B
1389/11/04	2,298	2,290	2,298	2,298	3.98	23	135K	310M
1389/11/03	2,221	2,221	2,221	2,210	3.46	9	84K	187M
1389/11/02	2,170	2,170	2,177	2,136	2.01	6	49K	107M
1389/10/29	2,077	2,077	2,120	2,094	0.0	5	7K	15M
1389/10/27	2,160	2,160	2,160	2,094	0.82	3	20K	43M
1389/10/26	2,088	2,088	2,147	2,077	0.58	6	16K	34M
1389/10/25	2,141	2,141	2,141	2,065	0.29	2	7K	15M
1389/10/22	2,099	2,099	2,099	2,059	0.15	4	6K	13M
1389/10/21	2,098	2,098	2,099	2,056	0.10	2	5K	10M
1389/10/20	2,098	2,098	2,099	2,054	0.34	3	14K	30M
1389/10/19	2,060	2,043	2,060	2,047	(3.81)	16	129K	264M
1389/10/18	2,070	2,070	2,070	2,128	(0.05)	1	955	2M
1389/10/15	2,100	2,061	2,100	2,129	(0.79)	5	21K	44M
1389/10/14	2,120	2,062	2,120	2,146	(0.05)	2	3K	5M
1389/10/13	2,150	2,150	2,150	2,147	0.0	3	4K	10M
1389/10/12	2,100	2,100	2,100	2,147	0.0	2	1K	2M
1389/09/15	2,420	2,420	2,446	2,434	3.49	8	91K	222M
1389/09/14	2,302	2,302	2,449	2,352	(0.13)	3	15K	36M
1389/09/13	2,301	2,300	2,303	2,355	(0.97)	5	29K	66M
1389/09/10	2,300	2,300	2,397	2,378	(0.04)	12	38K	91M
1389/09/09	2,294	2,294	2,300	2,379	(0.42)	2	11K	24M
1389/09/08	2,298	2,298	2,298	2,389	(0.17)	1	4K	9M
1389/09/07	2,396	2,396	2,396	2,393	0.0	1	280	671K
1389/09/06	2,350	2,350	2,350	2,393	(0.04)	1	2K	4M
1389/09/02	2,307	2,307	2,397	2,394	(0.29)	7	12K	28M
1389/08/30	2,326	2,326	2,326	2,401	(0.87)	5	21K	50M
1389/08/22	2,360	2,360	2,361	2,422	(0.74)	9	22K	52M
1389/08/19	2,424	2,360	2,424	2,440	(0.29)	5	13K	31M
1389/08/17	2,390	2,390	2,410	2,447	(0.2)	4	11K	26M
1389/08/15	2,401	2,390	2,401	2,452	(0.12)	2	5K	12M
1389/08/12	2,440	2,440	2,442	2,455	(0.49)	6	45K	110M
1389/08/09	2,400	2,390	2,400	2,467	(0.56)	4	16K	38M
1389/08/08	2,479	2,479	2,558	2,481	0.85	16	33K	83M
1389/08/05	2,438	2,438	2,470	2,460	(3.11)	17	78K	190M
1389/08/02	2,460	2,460	2,460	2,539	(0.43)	3	12K	30M
1389/08/01	2,485	2,485	2,485	2,550	(1.28)	3	32K	80M
1389/07/28	2,500	2,500	2,500	2,583	(0.19)	1	5K	12M
1389/07/24	2,587	2,470	2,600	2,588	0.62	60	1M	3B
1389/07/21	2,581	2,410	2,588	2,572	3.33	38	455K	1B
1389/07/20	2,613	2,414	2,613	2,489	(0.99)	24	183K	455M
1389/07/19	2,500	2,500	2,551	2,514	2.49	9	72K	183M
1389/07/18	2,632	2,433	2,632	2,453	(3.2)	36	422K	1B
1389/07/06	2,650	2,500	2,650	2,534	(2.65)	18	209K	529M
1389/07/05	2,599	2,599	2,620	2,603	3.29	13	87K	227M
1389/07/04	2,520	2,520	2,532	2,520	(3.74)	24	685K	2B
1389/07/03	2,690	2,599	2,690	2,618	(0.11)	11	58K	151M
1389/06/31	2,710	2,700	2,710	2,621	0.46	4	12K	32M
1389/06/29	2,544	2,544	2,590	2,609	(1.32)	8	38K	97M
1389/06/28	2,740	2,638	2,740	2,644	(3.75)	19	122K	321M
1389/06/27	2,785	2,670	2,785	2,747	2.58	35	395K	1B
1389/06/24	2,678	2,678	2,678	2,678	4.00	17	98K	262M
1389/06/23	2,598	2,592	2,598	2,575	0.74	8	50K	130M
1389/06/22	2,552	2,511	2,641	2,556	(0.74)	10	108K	276M
1389/06/21	2,504	2,504	2,648	2,575	(1.27)	15	192K	494M
1389/06/17	2,527	2,527	2,670	2,608	(0.91)	9	46K	119M
1389/06/16	2,560	2,542	2,560	2,632	(0.57)	4	14K	36M
1389/06/14	2,793	2,601	2,793	2,647	(1.82)	15	126K	333M
1389/06/13	2,650	2,650	2,720	2,696	3.06	21	232K	627M
1389/06/09	2,542	2,542	2,650	2,616	(1.17)	10	73K	190M
1389/06/08	2,600	2,600	2,678	2,647	1.19	28	377K	999M
1389/06/07	2,500	2,500	2,679	2,616	1.12	25	110K	288M
1389/06/06	2,669	2,500	2,669	2,587	(0.65)	19	243K	630M
1389/06/03	2,604	2,604	2,604	2,604	3.99	21	398K	1B
1389/06/02	2,549	2,549	2,549	2,504	2.16	2	53K	135M
1389/06/01	2,539	2,539	2,539	2,451	0.37	3	9K	22M
1389/05/31	2,260	2,260	2,448	2,442	3.74	44	774K	2B
1389/05/30	2,349	2,190	2,356	2,354	3.88	60	746K	2B
1389/05/27	2,218	2,218	2,276	2,266	3.52	18	166K	376M
1389/05/26	2,130	2,130	2,201	2,189	3.40	27	268K	586M
1389/05/25	2,059	2,059	2,072	2,117	(1.26)	7	34K	70M
1389/05/24	2,061	2,061	2,061	2,144	(0.05)	1	1K	2M
1389/05/23	2,153	2,130	2,218	2,145	(3.29)	15	181K	389M
1389/05/20	2,200	2,200	2,200	2,218	(0.09)	3	8K	17M
1389/05/19	2,201	2,200	2,250	2,220	(0.27)	13	76K	169M
1389/05/18	2,279	2,200	2,279	2,226	(0.85)	18	136K	302M
1389/05/17	2,278	2,240	2,278	2,245	0.90	15	56K	128M
1389/05/16	2,330	2,191	2,330	2,225	(2.5)	23	167K	371M
1389/05/13	2,328	2,203	2,328	2,282	1.60	18	132K	300M
1389/05/12	2,200	2,111	2,257	2,246	3.45	38	300K	673M
1389/05/11	2,100	2,100	2,175	2,171	3.78	109	837K	2B
1389/05/10	2,102	2,060	2,110	2,092	(2.47)	36	330K	690M
1389/05/09	2,149	2,051	2,149	2,145	3.77	55	445K	953M
1389/05/06	2,067	2,067	2,067	2,067	3.97	8	160K	331M
1389/05/04	1,988	1,988	1,988	1,988	3.97	9	97K	193M
1389/05/03	1,912	1,912	1,912	1,912	3.97	18	305K	583M
1389/04/27	2,400	2,399	2,446	2,409	1.73	26	301K	726M
1389/04/26	2,365	2,364	2,399	2,368	1.67	21	197K	466M
1389/04/23	2,370	2,325	2,370	2,329	(3.8)	24	115K	268M
1389/04/22	2,430	2,400	2,430	2,421	0.0	3	7K	16M
1389/04/21	2,446	2,446	2,446	2,421	0.04	2	3K	7M
1389/04/20	2,343	2,343	2,343	2,420	(0.82)	5	20K	46M
1389/04/14	2,300	2,300	2,460	2,440	2.82	14	160K	390M
1389/04/13	2,310	2,284	2,450	2,373	(0.17)	25	195K	463M
1389/04/12	2,350	2,350	2,400	2,377	(0.34)	4	51K	120M
1389/04/09	2,350	2,350	2,397	2,385	3.47	24	124K	295M
1389/04/08	2,301	2,301	2,375	2,305	0.17	37	425K	979M
1389/04/07	2,300	2,300	2,319	2,301	3.18	9	78K	182M
1389/04/06	2,261	2,200	2,261	2,230	2.06	12	61K	137M
1389/04/02	2,155	2,131	2,194	2,185	3.07	14	133K	290M
1389/04/01	2,110	2,110	2,110	2,120	0.0	1	505	1M
1389/03/31	2,109	2,109	2,180	2,120	0.33	6	66K	139M
1389/03/30	2,170	2,090	2,170	2,113	(0.24)	7	59K	125M
1389/03/29	2,118	2,118	2,118	2,118	0.0	3	29K	61M
1389/03/26	2,113	2,105	2,140	2,118	0.24	25	84K	178M
1389/03/25	2,110	2,100	2,120	2,113	(0.33)	10	76K	160M
1389/03/24	2,187	2,101	2,187	2,120	0.28	14	21K	46M
1389/03/23	2,061	2,061	2,189	2,114	(0.05)	8	19K	40M
1389/03/19	2,115	2,115	2,115	2,115	0.0	3	50K	106M
1389/03/18	2,153	2,148	2,153	2,115	1.63	7	47K	101M
1389/03/17	2,081	2,081	2,081	2,081	3.48	9	146K	304M
1389/03/09	2,020	1,980	2,085	2,011	(0.2)	18	29K	59M
1389/03/08	2,084	2,084	2,084	2,015	0.05	1	1K	2M
1389/03/05	2,000	2,000	2,000	2,014	0.0	1	294	588K
1389/03/03	2,040	2,040	2,040	2,014	0.05	1	2K	5M
1389/03/02	2,061	1,960	2,061	2,013	(0.2)	5	23K	47M
1389/02/28	2,083	2,083	2,083	2,017	0.20	2	6K	11M
1389/02/26	2,000	2,000	2,015	2,013	(0.05)	7	55K	110M
1389/02/21	1,959	1,959	1,959	2,014	(0.69)	2	19K	38M
1389/02/20	2,040	2,028	2,040	2,028	(3.47)	34	256K	520M
1389/02/15	2,101	2,101	2,120	2,101	0.0	2	935	2M
1389/02/13	2,051	2,051	2,199	2,101	(1.13)	16	462K	972M
1389/02/08	2,178	2,178	2,178	2,125	0.0	1	500	1M
1389/02/06	2,196	2,140	2,196	2,125	0.14	2	11K	24M
1389/02/05	2,176	2,175	2,176	2,122	0.90	6	26K	56M
1389/02/04	2,140	2,140	2,146	2,103	1.40	6	40K	86M
1389/02/01	2,122	2,122	2,122	2,074	1.12	5	31K	66M
1389/01/31	2,110	2,110	2,110	2,051	0.59	4	17K	36M
1389/01/29	2,039	2,023	2,039	2,039	(2.72)	25	78K	159M
1389/01/25	2,037	2,037	2,041	2,096	(0.66)	6	19K	38M
1389/01/24	2,071	2,068	2,071	2,110	(1.54)	5	42K	88M
1389/01/23	2,092	2,092	2,092	2,143	(1.11)	6	30K	64M
1389/01/21	2,104	2,104	2,170	2,167	(0.6)	9	18K	39M
1389/01/18	2,136	2,135	2,136	2,180	(1.45)	6	40K	85M
1389/01/17	2,159	2,150	2,159	2,212	(0.23)	3	9K	19M
1389/01/16	2,217	2,217	2,300	2,217	(3.4)	11	1M	3B
1389/01/15	2,254	2,254	2,322	2,295	(1.71)	44	459K	1B
1389/01/09	2,257	2,257	2,257	2,335	(0.13)	2	3K	7M
1388/12/24	2,264	2,264	2,264	2,338	(0.34)	3	9K	21M
1388/12/22	2,350	2,259	2,399	2,346	0.30	16	301K	706M
1388/12/19	2,300	2,284	2,300	2,339	(1.14)	12	33K	77M
1388/12/18	2,490	2,155	2,500	2,366	24.13	19	126K	299M
1388/12/09	1,858	1,840	1,858	1,906	0.0	2	800	1M
1388/12/08	1,880	1,858	1,880	1,906	(0.99)	4	35K	66M
1388/12/05	1,950	1,880	1,950	1,925	(0.67)	7	34K	64M
1388/12/04	1,950	1,900	1,950	1,938	(0.56)	7	920K	2B
1388/12/03	1,968	1,900	1,968	1,949	2.47	14	349K	681M
1388/12/02	1,839	1,839	1,903	1,902	3.43	24	139K	265M
1388/11/27	1,883	1,883	1,884	1,839	0.66	2	20K	38M
1388/11/20	1,770	1,770	1,770	1,827	(0.38)	2	10K	18M
1388/11/12	1,820	1,820	1,820	1,834	0.0	1	3K	6M
1388/11/11	1,772	1,772	1,819	1,834	(0.11)	2	10K	18M
1388/11/06	1,850	1,794	1,860	1,836	(1.24)	14	274K	502M
1388/11/05	1,849	1,849	1,923	1,859	0.05	5	10K	18M
1388/11/04	1,858	1,858	1,859	1,858	(3.48)	4	110K	204M
1388/11/03	1,900	1,873	1,990	1,925	(0.77)	5	53K	101M
1388/10/30	1,952	1,952	1,952	1,940	2.86	9	80K	157M
1388/10/29	1,886	1,886	1,886	1,886	3.46	13	171K	323M
1388/10/28	1,823	1,823	1,823	1,823	3.46	7	179K	327M
1388/10/27	1,768	1,768	1,768	1,762	3.10	5	87K	153M
1388/10/23	1,643	1,643	1,761	1,709	0.41	8	39K	67M
1388/10/20	1,649	1,649	1,700	1,702	(0.18)	3	12K	20M
1388/10/19	1,659	1,659	1,659	1,705	(0.81)	2	22K	36M
1388/10/16	1,675	1,675	1,675	1,719	(0.92)	5	27K	45M
1388/10/15	1,681	1,681	1,681	1,735	(0.17)	1	5K	8M
1388/10/14	1,799	1,701	1,799	1,738	(0.17)	4	11K	19M
1388/10/12	1,750	1,740	1,750	1,741	2.96	13	83K	145M
1388/10/09	1,699	1,699	1,733	1,691	0.96	6	52K	88M
1388/10/08	1,700	1,700	1,700	1,675	0.0	1	575	978K
1388/10/02	1,692	1,690	1,692	1,675	2.45	6	68K	115M
1388/10/01	1,662	1,662	1,662	1,635	1.81	4	50K	83M
1388/09/29	1,550	1,550	1,550	1,606	0.0	1	500	775K
1388/09/28	1,585	1,585	1,585	1,606	(2.19)	7	61K	97M
1388/09/25	1,606	1,606	1,606	1,642	(1.32)	5	36K	58M
1388/09/24	1,700	1,641	1,700	1,664	(2.12)	7	61K	100M
1388/09/23	1,729	1,651	1,729	1,700	0.71	16	74K	127M
1388/09/22	1,688	1,680	1,688	1,688	3.49	35	330K	557M
1388/09/21	1,631	1,631	1,631	1,631	3.49	8	98K	159M
1388/09/18	1,630	1,630	1,630	1,576	0.06	2	2K	3M
1388/09/17	1,593	1,593	1,593	1,575	2.27	4	64K	102M
1388/09/16	1,580	1,580	1,580	1,540	0.85	18	23K	37M
1388/09/14	1,545	1,501	1,581	1,527	(0.07)	8	154K	236M
1388/09/11	1,550	1,550	1,550	1,528	0.0	1	309	479K
1388/09/10	1,491	1,485	1,548	1,528	(0.46)	7	28K	42M
1388/09/09	1,556	1,505	1,560	1,535	(1.35)	16	76K	116M
1388/09/08	1,556	1,455	1,557	1,556	3.39	42	371K	578M
1388/09/04	1,552	1,552	1,552	1,505	0.33	3	10K	16M
1388/09/03	1,502	1,495	1,502	1,500	3.31	23	175K	263M
1388/09/02	1,452	1,452	1,452	1,452	3.49	16	113K	164M
1388/09/01	1,403	1,403	1,403	1,403	3.47	32	280K	393M
1388/08/30	1,356	1,356	1,356	1,356	3.43	2	100K	136M
1388/08/27	1,311	1,311	1,311	1,311	3.47	4	200K	262M
1388/08/26	1,267	1,267	1,267	1,267	3.43	6	100K	127M
1388/08/24	1,225	1,225	1,225	1,225	3.46	3	50K	61M
1388/08/18	1,223	1,223	1,223	1,184	0.17	1	4K	4M
1388/08/16	1,217	1,217	1,217	1,182	0.51	2	15K	18M
1388/08/13	1,211	1,211	1,211	1,176	0.0	1	204	247K
1388/08/12	1,176	1,176	1,176	1,176	2.98	1	10	12K
1388/08/11	1,142	1,142	1,142	1,142	2.98	1	3K	3M
1388/08/10	1,109	1,109	1,109	1,109	2.97	1	10	11K
1388/08/09	1,077	1,077	1,077	1,077	2.96	1	10	11K
1388/08/06	1,046	1,046	1,046	1,046	2.95	1	8	8K
1388/08/02	1,046	1,046	1,046	1,016	0.0	1	405	424K
1388/07/27	1,045	1,045	1,045	1,016	0.10	1	2K	2M
1388/07/08	1,043	1,043	1,043	1,015	0.20	1	5K	5M
1388/06/30	1,043	1,043	1,043	1,013	0.0	1	48	50K
1388/06/28	1,043	1,043	1,043	1,013	0.0	1	1K	2M
1388/06/17	1,034	1,034	1,034	1,013	0.90	12	30K	31M
1388/06/16	1,021	1,019	1,025	1,004	0.80	8	30K	31M
1388/06/15	981	981	981	996	0.0	1	3K	3M
1388/06/14	1,022	1,021	1,022	996	0.30	4	9K	9M
1388/06/11	1,021	1,020	1,021	993	0.10	4	4K	4M
1388/06/10	1,021	970	1,021	992	0.0	8	17K	17M
1388/06/08	1,016	1,016	1,016	992	0.51	4	16K	16M
1388/06/04	1,000	1,000	1,000	987	1.33	5	50K	50M
1388/06/02	996	996	996	974	0.72	7	23K	23M
1388/05/27	940	940	940	967	(0.1)	2	4K	4M
1388/05/26	960	960	960	968	0.0	2	3K	3M
1388/05/25	946	946	946	968	(0.72)	3	24K	23M
1388/05/24	961	960	961	975	(1.42)	10	46K	44M
1388/05/21	966	966	966	989	(0.6)	5	20K	19M
1388/05/19	970	970	970	995	(0.4)	5	12K	12M
1388/05/18	983	983	983	999	(1.38)	5	45K	44M
1388/05/17	986	986	986	1,013	(0.3)	4	10K	10M
1388/05/11	987	987	987	1,016	(0.1)	1	3K	3M
1388/05/06	987	987	987	1,017	0.0	2	1K	997K
1388/05/04	999	999	999	1,017	0.0	1	2K	2M
1388/04/31	996	996	1,000	1,017	(0.88)	10	29K	29M
1388/04/30	1,018	1,018	1,018	1,026	(2.19)	10	71K	72M
1388/04/28	1,030	1,030	1,030	1,049	(1.13)	7	37K	38M
1388/04/23	1,040	1,040	1,040	1,061	(0.09)	2	3K	3M
1388/04/22	1,085	1,085	1,085	1,062	0.76	8	26K	28M
1388/04/21	1,150	1,015	1,150	1,054	(27.06)	12	63K	66M
1388/04/10	1,445	1,443	1,446	1,445	2.92	54	209K	302M
1388/04/09	1,437	1,437	1,437	1,404	0.57	5	20K	29M
1388/04/08	1,433	1,433	1,433	1,396	0.29	2	10K	14M
1388/04/07	1,320	1,320	1,411	1,392	21.47	30	131K	183M
1388/03/26	1,160	1,160	1,178	1,146	0.17	4	9K	11M
1388/03/25	1,176	1,176	1,176	1,144	0.18	2	6K	7M
1388/03/24	1,176	1,176	1,176	1,142	0.0	1	1K	1M
1388/03/16	1,172	1,172	1,172	1,142	0.35	10	12K	14M
1388/03/13	1,152	1,152	1,152	1,138	1.70	12	55K	63M
1388/03/10	1,152	1,152	1,152	1,119	0.0	1	100	115K
1388/03/09	1,145	1,145	1,145	1,119	0.63	3	21K	24M
1388/03/06	1,143	1,143	1,143	1,112	0.18	1	6K	7M
1388/03/05	1,141	1,141	1,141	1,110	0.18	1	5K	6M
1388/03/04	1,108	1,108	1,108	1,108	2.97	3	25K	28M
1388/03/02	1,076	1,076	1,076	1,076	2.97	1	100	108K
1388/02/28	1,076	1,076	1,076	1,045	0.0	1	500	538K
1388/02/22	1,045	1,045	1,045	1,045	2.96	1	10	10K
1388/02/21	1,044	1,044	1,044	1,015	0.10	1	4K	4M
1388/02/20	1,044	1,044	1,044	1,014	0.0	1	300	313K
1388/02/05	1,044	1,044	1,044	1,014	0.0	2	1K	1M
1388/02/02	1,043	1,043	1,043	1,014	0.10	2	4K	4M
1388/01/31	1,000	850	1,349	1,013	(30.23)	3	15K	16M
1387/11/27	1,410	1,410	1,410	1,452	(0.07)	1	2K	4M
1387/10/01	1,410	1,410	1,410	1,453	0.0	1	552	778K
1387/09/13	1,416	1,416	1,453	1,453	(0.14)	4	6K	8M
1387/09/11	1,416	1,416	1,455	1,455	(0.27)	3	9K	13M
1387/09/10	1,416	1,416	1,459	1,459	0.0	2	335	475K
1387/09/03	1,495	1,459	1,496	1,459	0.41	8	14K	21M
1387/09/02	1,422	1,419	1,453	1,453	(0.62)	4	20K	28M
1387/08/29	1,425	1,422	1,462	1,462	(0.2)	5	8K	11M
1387/08/28	1,466	1,464	1,466	1,465	2.88	51	218K	319M
1387/08/27	1,431	1,424	1,431	1,424	2.45	18	81K	115M
1387/08/26	1,429	1,390	1,429	1,390	0.14	2	4K	5M
1387/08/18	1,411	1,367	1,412	1,388	(1.49)	37	151K	210M
1387/06/19	1,367	1,367	1,409	1,409	0.0	3	1K	1M
1387/06/09	1,367	1,367	1,409	1,409	0.0	2	110	151K
1387/05/19	1,369	1,369	1,409	1,409	(0.14)	2	4K	6M
1387/05/13	1,411	1,400	1,425	1,411	(2.01)	14	81K	114M
1387/05/12	1,444	1,410	1,444	1,440	(0.21)	4	18K	25M
1387/05/08	1,430	1,423	1,443	1,443	(1.64)	9	60K	86M
1387/05/06	1,443	1,443	1,467	1,467	(1.34)	6	43K	62M
1387/05/05	1,465	1,465	1,487	1,487	(1.52)	11	50K	73M
1387/05/02	1,505	1,488	1,510	1,510	(1.56)	16	51K	76M
1387/05/01	1,501	1,500	1,534	1,534	(0.32)	5	13K	20M
1387/04/31	1,500	1,499	1,600	1,539	(13.0)	10	61K	94M
1387/04/23	1,810	1,710	1,810	1,769	5.61	34	138K	243M
1387/04/18	1,710	1,675	1,710	1,675	0.0	2	585	1M
1387/04/16	1,638	1,638	1,710	1,675	(0.77)	10	25K	41M
1387/04/10	1,681	1,681	1,688	1,688	0.0	3	2K	3M
1387/04/09	1,715	1,688	1,719	1,688	0.06	3	3K	5M
1387/04/05	1,700	1,687	1,726	1,687	0.66	5	23K	40M
1387/04/03	1,611	1,611	1,700	1,676	1.45	19	64K	108M
1387/04/02	1,698	1,652	1,698	1,652	0.18	4	6K	9M
1387/04/01	1,638	1,638	1,649	1,649	(2.31)	13	75K	123M
1387/03/29	1,651	1,651	1,688	1,688	(0.82)	10	227K	375M
1387/03/22	1,654	1,654	1,702	1,702	(0.18)	2	7K	11M
1387/03/21	1,660	1,656	1,705	1,705	(0.12)	4	3K	6M
1387/03/20	1,660	1,660	1,707	1,707	(0.06)	2	2K	3M
1387/03/19	1,708	1,708	1,708	1,708	0.0	1	3K	6M
1387/03/12	1,660	1,660	1,708	1,708	0.0	2	988	2M
1387/03/11	1,661	1,661	1,708	1,708	(0.23)	4	7K	12M
1387/03/08	1,665	1,665	1,712	1,712	(0.23)	4	8K	14M
1387/02/31	1,680	1,672	1,716	1,716	(0.41)	7	14K	23M
1387/02/30	1,706	1,701	1,723	1,723	(0.06)	6	5K	9M
1387/02/25	1,700	1,700	1,724	1,724	(0.06)	2	3K	5M
1387/02/24	1,686	1,686	1,752	1,725	(0.75)	6	26K	44M
1387/02/23	1,734	1,734	1,738	1,738	(2.74)	30	91K	157M
1387/02/01	1,787	1,787	1,787	1,787	0.0	2	1K	2M
1387/01/31	1,819	1,787	1,819	1,787	0.17	5	7K	13M
1387/01/28	1,811	1,784	1,811	1,784	0.45	10	21K	38M
1387/01/27	1,775	1,750	1,800	1,776	25.87	35	115K	205M
1386/12/26	1,430	1,411	1,430	1,411	0.64	9	33K	47M
1386/12/25	1,405	1,375	1,405	1,402	1.74	41	220K	309M
1386/12/22	1,404	1,378	1,404	1,378	0.07	2	2K	3M
1386/12/20	1,404	1,377	1,404	1,377	0.0	2	1K	1M
1386/12/19	1,404	1,377	1,404	1,377	0.0	2	2K	2M
1386/12/15	1,377	1,377	1,377	1,377	2.00	10	35K	48M
1386/12/14	1,350	1,350	1,350	1,350	1.96	3	12K	16M
1386/12/13	1,324	1,324	1,324	1,324	1.92	1	2K	2M
1386/12/12	1,299	1,299	1,299	1,299	1.96	2	3K	4M
1386/12/11	1,298	1,274	1,298	1,274	0.08	2	2K	3M
1386/12/08	1,273	1,273	1,273	1,273	1.92	9	13K	16M
1386/12/05	1,249	1,249	1,249	1,249	1.96	1	5K	6M
1386/12/04	1,225	1,225	1,225	1,225	2.00	1	287	352K
1386/11/30	1,201	1,201	1,201	1,201	1.95	1	9K	10M
1386/11/28	1,178	1,178	1,178	1,178	1.99	2	7K	8M
1386/11/27	1,177	1,155	1,177	1,155	0.09	3	4K	4M
1386/11/23	1,176	1,154	1,176	1,154	0.09	5	5K	6M
1386/11/20	1,175	1,153	1,175	1,153	0.09	4	5K	6M
1386/11/17	1,174	1,152	1,174	1,152	0.09	2	2K	3M
1386/11/14	1,171	1,151	1,171	1,151	0.17	7	7K	8M
1386/11/13	1,162	1,149	1,162	1,149	0.17	6	16K	19M
1386/11/10	1,162	1,147	1,162	1,147	0.61	11	32K	37M
1386/11/09	1,200	980	1,320	1,140	20.51	20	55K	63M
1386/10/22	962	946	962	946	0.21	8	9K	8M
1386/10/16	944	944	946	944	0.0	3	4K	4M
1386/10/15	960	943	960	944	0.21	8	10K	10M
1386/10/11	942	942	942	942	0.0	6	19K	18M
1386/10/05	942	942	942	942	(1.98)	79	461K	435M
1386/10/03	961	961	961	961	(1.94)	5	4K	3M
1386/10/02	980	980	980	980	(2.0)	3	210	206K
1386/09/21	980	980	1,000	1,000	0.0	3	220	216K
1386/04/31	980	980	1,000	1,000	0.0	2	2K	2M
1386/04/26	1,000	1,000	1,000	1,000	(28.57)	6	10K	10M
1386/04/18	1,372	1,372	1,400	1,400	0.0	2	60	83K
1386/01/25	1,400	1,400	1,400	1,400	(30.0)	16	90K	126M
1385/06/29	1,960	1,960	2,000	2,000	0.0	2	60	118K
1385/05/10	1,961	1,961	2,000	2,000	(0.05)	3	1K	2M
1385/05/08	1,961	1,961	2,001	2,001	0.0	2	40	79K
1385/05/07	2,000	2,000	2,059	2,001	(30.57)	7	5K	10M
1384/07/24	2,747	2,747	2,882	2,882	(0.31)	2	3K	9M
1384/06/16	2,749	2,749	2,891	2,891	(0.07)	2	635	2M
1384/06/05	2,893	2,893	2,893	2,893	(1.3)	1	463	1M
1384/03/08	2,890	2,890	2,931	2,931	(0.14)	5	4K	12M
1384/03/03	2,810	2,810	2,935	2,935	(0.47)	8	6K	18M
1384/03/02	3,010	2,860	3,010	2,949	(2.03)	10	29K	83M
1384/03/01	2,931	2,930	3,021	3,010	(0.36)	4	8K	22M
1384/02/31	3,000	2,995	3,021	3,021	(0.26)	10	15K	46M
1384/02/28	3,032	3,010	3,033	3,029	(0.13)	7	16K	48M
1384/02/27	2,935	2,935	3,033	3,033	(0.07)	2	760	2M
1384/02/26	2,980	2,950	3,035	3,035	(0.16)	4	4K	11M
1384/02/25	3,047	3,040	3,047	3,040	0.07	4	15K	46M
1384/02/24	3,047	3,000	3,047	3,038	(0.3)	5	20K	59M
1384/02/21	3,047	3,047	3,047	3,047	0.0	2	5K	16M
1384/02/20	3,047	3,047	3,047	3,047	(4.99)	29	70K	213M
1384/01/23	3,207	3,207	3,207	3,207	(4.98)	1	500	2M
1384/01/08	3,224	3,224	3,375	3,375	(0.09)	2	1K	3M
1383/12/25	3,236	3,228	3,378	3,378	(0.18)	5	2K	7M
1383/12/24	3,233	3,233	3,384	3,384	(0.56)	5	6K	21M
1383/12/23	3,236	3,236	3,403	3,403	(0.09)	3	1K	3M
1383/12/19	3,406	3,406	3,406	3,406	(4.99)	24	66K	226M
1383/12/12	3,412	3,412	3,585	3,585	(0.17)	2	2K	7M
1383/12/05	3,412	3,412	3,591	3,591	0.0	2	60	207K
1383/11/27	3,413	3,413	3,591	3,591	(0.03)	2	60	207K
1383/11/13	3,414	3,414	3,592	3,592	(0.03)	2	155	531K
1383/11/11	3,422	3,422	3,593	3,593	(0.25)	4	3K	10M
1383/10/30	3,428	3,428	3,602	3,602	(0.17)	3	2K	7M
1383/10/29	3,458	3,458	3,608	3,608	(0.85)	7	10K	35M
1383/10/27	3,560	3,497	3,639	3,639	(1.11)	7	14K	48M
1383/10/26	3,680	3,680	3,680	3,680	0.0	1	99	364K
1383/10/23	3,774	3,680	3,774	3,680	0.30	9	7K	28M
1383/10/22	3,775	3,669	3,808	3,669	0.58	6	10K	38M
1383/10/21	3,808	3,648	3,808	3,648	0.58	10	7K	27M
1383/10/20	3,768	3,627	3,768	3,627	1.06	5	13K	49M
1383/10/19	3,749	3,589	3,749	3,589	0.50	5	6K	24M
1383/10/16	3,657	3,571	3,700	3,571	0.90	10	16K	60M
1383/10/15	3,606	3,539	3,618	3,539	0.0	4	798	3M
1383/10/14	3,600	3,539	3,601	3,539	0.94	17	27K	96M
1383/10/13	3,600	3,506	3,640	3,506	1.01	15	14K	50M
1383/10/12	3,580	3,471	3,588	3,471	1.55	16	19K	68M
1383/10/09	3,499	3,418	3,499	3,418	0.23	6	6K	21M
1383/10/08	3,399	3,387	3,500	3,410	(0.03)	24	38K	130M
1383/10/07	3,413	3,400	3,413	3,411	(0.06)	7	8K	28M
1383/10/06	3,399	3,352	3,499	3,413	0.03	11	8K	26M
1383/10/05	3,400	3,350	3,412	3,412	(2.21)	21	46K	155M
1383/10/02	3,417	3,403	3,489	3,489	(2.6)	17	32K	110M
1383/10/01	3,585	3,419	3,615	3,582	4.04	48	111K	396M
1383/09/30	3,587	3,443	3,587	3,443	0.76	8	9K	33M
1383/09/29	3,585	3,417	3,585	3,417	0.06	2	1K	4M
1383/09/28	3,418	3,415	3,418	3,415	4.88	12	59K	202M
1383/09/25	3,256	3,256	3,256	3,256	5.00	23	85K	278M
1383/09/24	3,095	3,093	3,250	3,101	(2.27)	40	87K	269M
1383/09/21	3,103	3,099	3,173	3,173	(0.5)	9	10K	32M
1383/09/17	3,099	3,098	3,189	3,189	(0.16)	3	3K	8M
1383/09/16	3,100	3,100	3,194	3,194	(2.11)	14	25K	78M
1383/09/14	3,103	3,103	3,263	3,263	(0.09)	3	857	3M
1383/08/23	3,104	3,104	3,266	3,266	(0.03)	2	135	421K
1383/08/18	3,118	3,118	3,267	3,267	(0.15)	3	2K	5M
1383/08/16	3,118	3,118	3,272	3,272	(0.3)	6	3K	11M
1383/08/12	3,119	3,119	3,282	3,282	(0.03)	2	328	1M
1383/08/10	3,190	3,190	3,283	3,283	(0.12)	3	2K	6M
1383/08/06	3,286	3,200	3,287	3,287	(0.27)	5	6K	19M
1383/08/05	3,289	3,289	3,296	3,296	(0.03)	9	6K	20M
1383/08/03	3,297	3,297	3,297	3,297	(0.03)	2	2K	6M
1383/08/02	3,298	3,298	3,299	3,298	(0.03)	8	3K	10M
1383/07/29	3,299	3,299	3,300	3,299	(0.03)	4	580	2M
1383/07/27	3,300	3,300	3,300	3,300	0.0	3	859	3M
1383/07/25	3,300	3,300	3,300	3,300	(64.24)	3	3K	10M
1383/05/20	9,228	9,228	9,228	9,228	(5.09)	2	500	5M
1383/02/28	9,253	9,253	9,723	9,723	(0.16)	2	759	7M
1383/02/19	9,273	9,273	9,739	9,739	(0.23)	4	1K	10M
1383/02/15	9,275	9,275	9,761	9,761	(0.02)	2	87	812K
1383/02/14	9,315	9,315	9,763	9,763	(0.03)	3	170	2M
1382/12/20	9,326	9,326	9,766	9,766	(0.51)	8	2K	17M
1382/12/18	9,326	9,326	9,816	9,816	0.0	2	20	191K
1382/12/13	9,431	9,431	9,816	9,816	(1.12)	4	4K	38M
1382/11/29	9,451	9,451	9,927	9,927	(0.21)	2	745	7M
1382/11/27	9,504	9,504	9,948	9,948	(0.56)	3	2K	19M
1382/10/23	9,505	9,505	10,004	10,004	(0.01)	4	40	385K
1382/10/16	9,700	9,700	10,005	10,005	(0.19)	4	1K	10M
1382/10/08	9,998	9,998	10,024	10,024	(0.02)	2	1K	10M
1382/10/06	10,017	10,017	10,026	10,026	(0.03)	7	4K	41M
1382/10/02	10,024	10,024	10,029	10,029	(0.01)	2	110	1M
1382/09/30	10,030	10,030	10,031	10,030	(0.05)	3	17K	168M
1382/09/25	10,035	10,035	10,035	10,035	0.0	2	670	7M
1382/09/23	10,035	10,035	10,035	10,035	4.99	4	18K	181M
1382/09/22	9,497	9,497	10,035	9,558	0.0	10	12K	117M
1382/09/19	9,494	9,450	9,558	9,558	(0.15)	6	3K	27M
1382/09/15	9,594	9,572	9,594	9,572	0.0	3	734	7M
1382/09/12	9,505	9,505	9,596	9,572	(0.25)	11	6K	61M
1382/09/11	9,505	9,505	9,596	9,596	(0.18)	5	3K	25M
1382/09/10	9,506	9,505	9,613	9,613	(0.21)	4	3K	26M
1382/09/09	9,507	9,506	9,633	9,633	(0.29)	7	3K	31M
1382/09/08	9,587	9,587	9,661	9,661	(0.04)	2	859	8M
1382/09/04	9,506	9,506	9,665	9,665	(0.22)	10	2K	19M
1382/09/02	9,688	9,660	9,688	9,686	(0.01)	3	1K	11M
1382/08/28	9,684	9,651	9,698	9,687	0.02	8	9K	90M
1382/08/27	9,506	9,505	9,699	9,685	(2.31)	11	12K	119M
1382/08/26	9,779	9,779	9,914	9,914	(0.04)	4	516	5M
1382/08/21	9,506	9,506	9,918	9,918	(0.59)	2	2K	21M
1382/08/19	9,968	9,968	9,977	9,977	(0.02)	3	2K	23M
1382/08/18	9,971	9,971	9,979	9,979	(0.01)	3	208	2M
1382/08/17	9,974	9,973	9,980	9,980	(0.01)	3	2K	17M
1382/08/14	9,979	9,979	9,981	9,981	(0.01)	3	454	5M
1382/08/13	9,980	9,980	9,982	9,982	(0.01)	3	285	3M
1382/08/12	9,983	9,983	9,984	9,983	(0.01)	8	15K	147M
1382/08/11	9,986	9,950	9,987	9,984	(0.03)	5	3K	29M
1382/08/10	10,000	9,982	10,001	9,987	0.06	7	7K	70M
1382/08/06	9,983	9,981	9,983	9,981	0.0	4	560	6M
1382/08/05	9,982	9,981	9,982	9,981	0.0	2	35	349K
1382/08/04	9,987	9,981	9,987	9,981	0.0	5	1K	13M
1382/07/29	9,900	9,900	9,981	9,981	(0.06)	2	1K	11M
1382/07/28	9,900	9,900	9,987	9,987	(0.01)	3	424	4M
1382/07/26	9,988	9,988	9,988	9,988	0.0	1	125	1M
1382/07/23	9,988	9,988	9,988	9,988	4.99	23	36K	355M
1382/07/13	9,500	9,500	9,580	9,513	2.33	13	17K	159M
1382/07/09	9,295	9,295	9,298	9,296	(0.02)	12	10K	93M
1382/07/08	9,300	9,298	9,300	9,298	0.0	8	9K	79M
1382/07/07	9,298	9,298	9,300	9,298	0.05	15	15K	141M
1382/07/06	9,299	9,100	9,299	9,293	(0.08)	4	1K	10M
1382/07/05	9,300	9,300	9,300	9,300	0.0	3	5K	47M
1382/06/31	9,300	9,300	9,300	9,300	(0.01)	2	7K	63M
1382/06/30	9,310	9,300	9,310	9,301	1.09	11	18K	169M
1382/06/29	9,300	9,201	9,301	9,201	0.29	6	4K	37M
1382/06/26	9,300	9,174	9,300	9,174	0.07	3	910	8M
1382/06/25	9,177	9,168	9,300	9,168	0.08	8	4K	39M
1382/06/24	9,170	9,161	9,170	9,161	0.0	3	620	6M
1382/06/22	9,164	9,161	9,400	9,161	0.0	9	1K	13M
1382/06/17	9,161	9,161	9,161	9,161	0.12	1	5K	46M
1382/06/16	9,151	9,150	9,151	9,150	0.45	6	6K	53M
1382/06/15	9,101	9,100	9,150	9,109	0.90	8	18K	160M
1382/06/12	9,150	9,028	9,150	9,028	0.0	4	1K	11M
1382/06/11	9,150	9,028	9,150	9,028	0.0	7	3K	31M
1382/06/10	9,032	9,028	9,032	9,028	0.0	3	1K	12M
1382/06/08	9,158	9,000	9,158	9,028	(1.42)	7	11K	97M
1382/06/05	9,164	9,150	9,165	9,158	0.27	11	5K	49M
1382/06/04	9,164	9,133	9,165	9,133	0.0	5	1K	9M
1382/06/02	9,140	9,133	9,140	9,133	0.0	2	255	2M
1382/05/29	9,136	9,100	9,136	9,133	0.11	9	21K	193M
1382/05/28	9,075	9,075	9,123	9,123	1.31	150	2K	18M
1382/05/26	9,004	9,002	9,005	9,005	0.04	8	3K	31M
1382/05/25	9,002	9,000	9,002	9,001	0.01	11	42K	382M
1382/05/22	9,000	9,000	9,002	9,000	0.01	31	122K	1B
1382/05/21	9,000	8,979	9,285	8,999	(3.75)	15	16K	146M
1382/05/18	9,350	9,350	9,350	9,350	(0.58)	1	450	4M
1382/05/08	9,402	9,402	9,405	9,405	0.0	21	42K	395M
1382/05/07	9,405	9,405	9,405	9,405	(5.0)	1	300	3M
1382/05/06	9,900	9,900	9,900	9,900	(5.0)	2	500	5M
1382/05/05	10,421	10,421	10,421	10,421	(5.0)	1	300	3M
1382/04/30	10,969	10,969	10,984	10,969	(1.52)	5	1K	16M
1382/04/29	11,200	11,138	11,200	11,138	(1.28)	8	4K	46M
1382/04/28	11,282	11,282	11,282	11,282	(4.99)	1	300	3M
1382/04/23	11,900	11,875	11,900	11,875	(5.0)	3	2K	24M
1382/04/18	12,500	12,500	12,500	12,500	(2.34)	1	234	3M
1382/04/15	12,959	12,800	12,959	12,800	(3.4)	2	2K	32M
1382/02/24	13,259	13,200	13,259	13,250	(1.7)	16	10K	132M
1382/02/21	13,479	13,479	13,479	13,479	(0.13)	1	74	997K
1382/02/20	13,495	13,495	13,499	13,496	(0.03)	4	820	11M
1382/02/17	13,500	13,500	13,500	13,500	(0.82)	1	220	3M
1382/02/15	13,611	13,611	13,611	13,611	(0.24)	1	125	2M
1382/02/14	13,644	13,644	13,644	13,644	(0.01)	1	125	2M
1382/02/13	13,647	13,646	13,647	13,646	(0.01)	2	1K	15M
1382/02/10	13,651	13,647	13,651	13,647	(0.01)	7	1K	14M
1382/02/09	13,648	13,648	13,648	13,648	0.06	1	250	3M
1382/02/08	13,640	13,640	13,640	13,640	0.14	3	885	12M
1382/02/07	13,612	13,612	13,621	13,621	0.07	5	2K	34M
1382/02/06	13,611	13,611	13,611	13,611	0.12	1	500	7M
1382/02/01	13,595	13,594	13,595	13,595	5.00	18	13K	176M
1382/01/31	12,948	12,948	12,948	12,948	5.00	7	5K	65M
1382/01/20	12,317	12,316	12,332	12,332	0.55	4	295	4M
1382/01/19	12,105	12,105	12,264	12,264	2.21	7	3K	40M
1382/01/09	11,999	11,999	11,999	11,999	(0.01)	1	1K	12M
1382/01/06	11,999	11,999	12,000	12,000	0.0	6	1K	17M
1381/12/28	11,674	11,674	12,000	12,000	2.77	5	2K	27M
1381/12/27	11,677	11,675	11,677	11,677	0.0	6	2K	25M
1381/12/26	11,677	11,677	11,677	11,677	(3.01)	3	3K	35M
1381/12/24	12,040	12,039	12,040	12,039	(2.57)	5	3K	31M
1381/12/21	12,356	12,356	12,356	12,356	(2.5)	1	1K	12M
1381/12/20	12,673	12,673	12,673	12,673	(2.49)	2	1K	13M
1381/12/19	13,000	12,997	13,000	12,997	(2.2)	4	1K	17M
1381/12/18	13,290	13,290	13,290	13,290	(0.59)	1	149	2M
1381/12/14	13,376	13,369	13,376	13,369	(0.37)	5	755	10M
1381/12/13	13,419	13,419	13,419	13,419	(0.07)	1	125	2M
1381/12/12	13,430	13,429	13,430	13,429	(0.05)	2	80	1M
1381/12/11	13,436	13,436	13,436	13,436	(0.07)	2	250	3M
1381/12/07	13,446	13,446	13,446	13,446	(0.03)	1	125	2M
1381/11/29	13,597	13,450	13,600	13,450	(1.1)	9	3K	47M
1381/11/28	13,600	13,600	13,600	13,600	(0.37)	1	1K	15M
1381/11/27	13,700	13,650	13,700	13,650	(1.07)	4	3K	45M
1381/11/26	13,799	13,797	13,799	13,798	(0.01)	3	270	4M
1381/11/21	13,798	13,794	13,799	13,799	(0.01)	20	9K	131M
1381/11/20	13,900	13,800	13,900	13,800	(2.06)	6	2K	28M
1381/11/19	14,090	14,090	14,090	14,090	(0.07)	1	200	3M
1381/11/16	14,300	14,100	14,300	14,100	(4.41)	7	4K	63M
1381/11/15	14,750	14,750	14,750	14,750	(0.39)	2	538	8M
1381/11/13	14,807	14,807	14,808	14,808	(0.27)	3	5K	69M
1381/11/09	14,848	14,848	14,848	14,848	(0.01)	1	9K	140M
1381/11/08	14,851	14,850	14,851	14,850	0.0	7	25K	373M
1381/11/07	14,850	14,850	14,855	14,850	0.0	12	15K	223M
1381/11/06	14,850	14,850	14,850	14,850	0.34	3	2K	24M
1381/11/05	14,800	14,800	14,801	14,800	0.0	6	2K	36M
1381/11/02	14,701	14,701	14,804	14,800	1.97	11	5K	76M
1381/10/29	14,515	14,514	14,516	14,514	0.01	4	530	8M
1381/10/25	14,512	14,512	14,512	14,512	0.08	3	1K	18M
1381/10/24	14,357	14,357	14,500	14,500	1.04	8	4K	60M
1381/10/23	14,351	14,351	14,351	14,351	0.0	1	2K	29M
1381/10/22	14,300	14,300	14,351	14,351	0.36	12	33K	477M
1381/10/21	14,250	14,250	14,300	14,300	0.35	4	831	12M
1381/10/18	14,250	14,250	14,250	14,250	0.28	1	500	7M
1381/10/17	14,250	14,210	14,250	14,210	0.25	4	321K	5B
1381/10/16	14,173	14,172	14,177	14,174	0.03	8	13K	182M
1381/10/15	14,170	14,170	14,170	14,170	0.0	1	28	397K
1381/10/14	14,150	14,150	14,170	14,170	0.0	10	13K	180M
1381/10/11	14,170	14,160	14,170	14,170	0.0	7	4K	57M
1381/10/10	14,170	14,169	14,170	14,170	0.0	5	2K	22M
1381/10/08	14,145	14,145	14,170	14,170	0.18	8	8K	118M
1381/10/07	14,145	14,145	14,145	14,145	0.01	2	387	5M
1381/10/04	14,154	14,144	14,157	14,144	0.06	5	2K	28M
1381/10/03	14,132	14,124	14,135	14,135	0.09	5	2K	26M
1381/10/02	14,107	14,107	14,122	14,122	0.13	6	3K	40M
1381/10/01	14,103	14,100	14,500	14,103	(2.74)	13	13K	188M
1381/09/30	14,496	14,496	14,500	14,500	0.01	10	7K	100M
1381/09/27	14,400	14,400	14,499	14,499	1.04	2	4K	51M
1381/09/26	14,255	14,250	14,350	14,350	1.06	7	6K	81M
1381/09/25	14,100	14,100	14,200	14,200	0.71	6	2K	30M
1381/09/24	14,100	14,100	14,100	14,100	0.71	6	2K	31M
1381/09/23	14,000	14,000	14,000	14,000	0.01	4	4K	62M
1381/09/20	13,999	13,999	14,000	13,999	(0.01)	11	7K	95M
1381/09/19	14,171	14,000	14,200	14,000	(1.21)	19	15K	212M
1381/09/18	14,171	14,171	14,171	14,171	1.00	5	2K	21M
1381/09/17	13,800	13,800	14,031	14,031	0.94	13	11K	155M
1381/09/16	13,900	13,900	13,900	13,900	0.0	3	2K	27M
1381/09/13	13,850	13,700	13,900	13,900	0.36	30	76K	1B
1381/09/12	13,850	13,800	13,850	13,850	0.0	3	1K	20M
1381/09/11	13,820	13,820	13,850	13,850	0.22	3	3K	44M
1381/09/10	13,801	13,800	13,820	13,820	(0.58)	10	12K	165M
1381/09/09	13,800	13,800	13,900	13,900	0.72	38	205K	3B
1381/09/05	13,700	13,700	13,800	13,800	0.0	7	7K	94M
1381/09/04	13,999	13,800	14,000	13,800	(3.02)	16	19K	271M
1381/09/03	14,249	14,229	14,249	14,230	(0.76)	16	17K	236M
1381/08/28	14,350	14,339	14,350	14,339	(0.35)	7	208K	3B
1381/08/27	14,390	14,390	14,390	14,390	(0.07)	2	2K	29M
1381/08/26	14,450	14,389	14,450	14,400	(0.48)	8	20K	288M
1381/08/25	14,396	14,396	14,470	14,470	0.49	10	25K	356M
1381/08/22	14,399	14,399	14,400	14,400	(0.59)	7	4K	58M
1381/08/21	14,486	14,485	14,486	14,486	0.0	10	29K	420M
1381/08/20	14,484	14,484	14,495	14,486	0.0	32	53K	764M
1381/08/19	14,485	14,485	14,486	14,486	(0.03)	4	3K	45M
1381/08/18	14,494	14,490	14,495	14,490	(0.03)	11	19K	276M
1381/08/15	14,451	14,449	14,495	14,495	0.31	16	26K	370M
1381/08/14	14,013	14,013	14,450	14,450	3.13	7	3K	50M
1381/08/13	14,000	14,000	14,100	14,012	0.09	19	55K	768M
1381/08/12	14,492	14,000	14,495	14,000	(3.44)	17	16K	233M
1381/08/11	14,498	14,400	14,500	14,499	(0.01)	11	22K	321M
1381/08/08	14,500	14,498	14,890	14,500	(3.27)	10	28K	405M
1381/08/07	14,990	14,990	14,990	14,990	(0.02)	1	660	10M
1381/08/06	14,998	14,993	15,000	14,993	(0.05)	11	8K	117M
1381/08/05	14,043	14,032	15,000	15,000	6.91	19	8K	110M
1381/08/04	14,030	14,030	14,030	14,030	(0.17)	1	248	3M
1381/08/01	14,053	14,053	14,055	14,054	(0.01)	6	2K	28M
1381/07/29	14,055	14,053	14,055	14,055	0.0	8	7K	100M
1381/07/28	14,055	14,000	14,055	14,055	5.00	10	17K	243M
1381/07/27	13,340	13,340	13,386	13,386	3.77	2	2K	22M
1381/07/24	12,900	12,900	12,910	12,900	0.0	13	11K	138M
1381/07/23	13,000	12,900	13,000	12,900	(3.0)	8	4K	48M
1381/07/22	12,983	12,983	13,300	13,299	4.31	14	8K	102M
1381/07/21	12,800	12,750	12,800	12,750	(1.9)	7	15K	187M
1381/07/20	12,997	12,997	12,997	12,997	(0.02)	1	125	2M
1381/07/17	13,000	13,000	13,001	13,000	(2.91)	7	5K	66M
1381/07/14	13,398	13,390	13,398	13,390	(0.07)	4	625	8M
1381/07/10	13,450	13,400	13,500	13,400	(1.46)	9	10K	138M
1381/07/09	13,600	13,599	13,600	13,599	(1.46)	5	3K	38M
1381/07/08	13,800	13,800	13,800	13,800	0.0	6	11K	145M
1381/07/07	13,800	13,800	13,800	13,800	(1.78)	15	6K	82M
1381/07/02	14,050	14,050	14,050	14,050	(1.75)	1	650	9M
1381/07/01	14,300	14,300	14,300	14,300	0.0	1	310	4M
1381/06/31	14,300	14,298	14,300	14,300	(0.7)	7	10K	145M
1381/06/26	14,400	14,400	14,500	14,401	(0.68)	19	125K	2B
1381/06/25	14,650	14,500	14,650	14,500	(1.16)	5	10K	150M
1381/06/24	14,700	14,670	14,700	14,670	(0.2)	7	10K	151M
1381/06/23	14,700	14,700	14,702	14,700	0.0	8	15K	227M
1381/06/20	14,700	14,700	14,703	14,700	0.0	13	29K	427M
1381/06/19	14,608	14,608	14,700	14,700	0.63	9	27K	403M
1381/06/18	14,608	14,608	14,608	14,608	(0.63)	8	5K	75M
1381/06/17	14,700	14,700	14,710	14,700	0.0	20	66K	971M
1381/06/16	14,702	14,700	14,705	14,700	(0.01)	14	13K	189M
1381/06/13	14,700	14,700	14,701	14,701	0.01	17	6K	88M
1381/06/12	14,700	14,600	14,700	14,700	0.0	10	3K	50M
1381/06/11	14,900	14,700	14,998	14,700	(1.99)	14	9K	126M
1381/06/10	14,900	14,680	15,001	14,998	2.14	45	74K	1B
1381/06/09	14,687	14,684	14,688	14,684	(2.09)	13	11K	156M
1381/06/06	15,104	14,997	15,104	14,997	(2.97)	19	11K	163M
1381/06/05	15,866	15,441	15,866	15,456	(2.59)	21	15K	228M
1381/06/04	16,168	15,867	16,262	15,867	(2.49)	12	8K	133M
1381/06/03	16,291	16,273	16,660	16,273	(2.5)	6	5K	74M
1381/06/02	16,690	16,690	16,690	16,690	0.0	1	200	3M
1381/05/30	16,801	16,690	16,801	16,690	(0.65)	16	10K	167M
1381/05/29	17,124	16,707	17,124	16,800	0.56	49	61K	1B
1381/05/28	16,321	16,321	16,707	16,707	2.50	7	8K	126M
1381/05/27	15,905	15,905	16,300	16,300	2.49	8	4K	69M
1381/05/26	15,898	15,888	15,904	15,904	0.04	23	12K	194M
1381/05/23	15,203	15,104	15,898	15,898	0.0	42	35K	550M
1381/05/22	15,898	15,898	15,898	15,898	(2.5)	9	6K	100M
1381/05/20	16,305	16,305	16,704	16,305	(2.5)	6	7K	109M
1381/05/19	17,000	16,723	17,000	16,723	(2.5)	26	19K	321M
1381/05/16	17,590	17,151	17,590	17,151	(2.5)	31	15K	261M
1381/05/15	17,592	17,165	17,592	17,590	2.49	29	21K	359M
1381/05/14	17,153	17,148	17,164	17,163	0.09	12	6K	103M
1381/05/13	17,300	16,960	17,377	17,148	1.14	43	23K	397M
1381/05/12	16,544	16,128	16,954	16,954	2.50	74	50K	819M
1381/05/09	16,541	16,541	16,541	16,541	(2.5)	2	5K	83M
1381/05/08	16,965	16,965	16,965	16,965	(2.5)	4	3K	51M
1381/05/07	17,404	17,400	17,837	17,400	(2.5)	12	6K	107M
1381/05/06	18,279	17,846	18,279	17,846	(2.5)	21	8K	149M
1381/05/05	18,521	18,303	18,521	18,303	(1.18)	54	26K	484M
1381/05/02	18,525	18,494	18,525	18,521	(0.02)	42	29K	539M
1381/05/01	18,997	18,525	19,000	18,525	(2.49)	12	2K	40M
1381/04/31	18,847	18,847	18,999	18,999	0.80	30	14K	264M
1381/04/30	19,150	18,848	19,150	18,848	(2.5)	10	4K	77M
1381/04/26	19,826	19,331	20,320	19,331	(2.5)	61	395K	8B
1381/04/25	19,826	19,826	19,826	19,826	2.50	71	91K	2B
1381/04/24	19,343	19,343	19,343	19,343	2.50	24	16K	302M
1381/04/23	18,872	18,872	18,872	18,872	2.50	40	54K	1B
1381/04/22	18,028	18,027	18,412	18,412	2.50	15	4K	78M
1381/04/19	17,610	17,149	18,027	17,963	2.13	94	46K	802M
1381/04/18	17,588	17,588	17,588	17,588	(2.49)	11	4K	74M
1381/04/17	18,497	18,038	18,499	18,038	(2.5)	32	13K	235M
1381/04/16	18,500	15,351	18,700	18,500	24.26	79	61K	1B
1381/03/08	15,262	14,888	15,263	14,888	(2.5)	59	76K	1B
1381/03/07	15,275	15,268	15,277	15,269	(0.01)	30	22K	341M
1381/03/06	15,271	15,271	15,271	15,271	2.50	48	47K	714M
1381/03/05	14,899	14,555	14,899	14,899	2.50	15	13K	190M
1381/03/04	14,536	14,536	14,536	14,536	2.50	25	29K	421M
1381/03/01	14,155	14,155	14,182	14,182	0.21	6	1K	19M
1381/02/31	13,803	13,803	14,152	14,152	2.50	33	26K	371M
1381/02/30	14,156	13,807	14,158	13,807	(2.49)	8	2K	34M
1381/02/29	14,401	14,159	14,522	14,159	(2.5)	29	25K	355M
1381/02/28	14,522	14,522	14,523	14,522	0.0	8	4K	63M
1381/02/25	14,667	14,522	14,667	14,522	0.0	22	9K	135M
1381/02/24	14,522	14,522	14,522	14,522	0.99	15	10K	144M
1381/02/22	14,379	14,379	14,379	14,379	1.00	4	2K	29M
1381/02/18	14,150	14,150	14,237	14,237	0.99	4	3K	37M
1381/02/17	13,957	13,957	14,236	14,097	0.01	45	41K	572M
1381/02/16	14,096	14,096	14,096	14,096	1.00	12	7K	105M
1381/02/15	13,957	13,957	13,957	13,957	1.00	4	1K	14M
1381/02/11	13,819	13,683	13,819	13,819	0.99	55	274K	4B
1381/02/10	13,683	13,683	13,683	13,683	1.00	49	545K	7B
1381/02/09	13,548	13,548	13,548	13,548	1.00	6	3K	42M
1381/02/08	13,414	13,414	13,414	13,414	2.50	26	26K	342M
1381/02/07	13,087	13,087	13,087	13,087	5.00	3	2K	33M
1381/01/31	12,464	12,464	12,464	12,464	2.50	3	2K	31M
1381/01/25	12,127	12,127	12,160	12,160	1.28	6	2K	25M
1381/01/24	12,006	12,006	12,006	12,006	0.05	1	125	2M
1381/01/21	12,000	12,000	12,000	12,000	1.80	11	9K	112M
1381/01/20	11,600	11,600	11,788	11,788	2.50	11	9K	106M
1381/01/19	11,500	11,500	11,535	11,501	0.01	6	8K	88M
1381/01/18	11,400	11,400	11,500	11,500	0.0	19	19K	219M
1381/01/17	11,285	11,285	11,500	11,500	1.88	22	15K	168M
1381/01/11	11,288	11,288	11,288	11,288	(0.1)	1	308	3M
1381/01/07	11,299	11,299	11,299	11,299	(0.01)	1	2K	23M
1380/12/28	11,050	11,042	11,300	11,300	2.34	4	2K	19M
1380/12/27	11,042	11,041	11,042	11,042	(0.01)	7	2K	24M
1380/12/26	11,049	11,043	11,052	11,043	0.02	6	3K	36M
1380/12/25	11,030	11,030	11,042	11,041	0.28	3	335	4M
1380/12/22	11,015	11,007	11,015	11,010	0.03	9	6K	62M
1380/12/21	11,000	11,000	11,008	11,007	0.06	15	17K	186M
1380/12/20	10,950	10,950	11,000	11,000	0.46	16	18K	199M
1380/12/19	11,001	10,950	11,001	10,950	(2.23)	8	5K	60M
1380/12/18	11,390	11,200	11,390	11,200	(2.37)	3	1K	13M
1380/12/14	11,471	11,471	11,472	11,472	(0.05)	2	1K	17M
1380/12/13	11,470	11,465	11,478	11,478	0.07	4	557	6M
1380/12/11	11,484	11,469	11,484	11,470	(0.12)	12	11K	126M
1380/12/08	11,607	11,484	11,607	11,484	(1.0)	23	40K	461M
1380/12/07	11,563	11,563	11,601	11,600	0.32	38	47K	549M
1380/12/06	11,511	11,500	11,563	11,563	1.27	15	7K	85M
1380/12/05	11,146	11,146	11,418	11,418	2.50	10	4K	50M
1380/12/01	11,001	11,001	11,140	11,140	1.26	6	5K	59M
1380/11/30	10,950	10,950	11,001	11,001	1.89	22	14K	150M
1380/11/29	10,699	10,699	10,797	10,797	1.72	7	2K	26M
1380/11/28	10,614	10,614	10,614	10,614	(0.01)	1	2K	17M
1380/11/27	10,615	10,615	10,615	10,615	0.04	2	4K	41M
1380/11/24	10,610	10,609	10,611	10,611	0.01	8	3K	34M
1380/11/23	10,830	10,610	10,830	10,610	(2.5)	9	10K	110M
1380/11/21	10,882	10,880	10,882	10,882	0.0	7	2K	25M
1380/11/20	10,986	10,882	10,986	10,882	(0.95)	13	5K	54M
1380/11/17	10,985	10,985	10,986	10,986	0.99	3	800	9M
1380/11/15	10,870	10,869	10,878	10,878	0.0	6	3K	29M
1380/11/14	10,855	10,650	10,878	10,878	(0.07)	28	23K	242M
1380/11/13	10,900	10,886	10,900	10,886	(1.08)	9	7K	78M
1380/11/10	11,199	11,004	11,200	11,005	(1.74)	17	17K	192M
1380/11/09	11,170	10,993	11,200	11,200	1.80	34	21K	235M
1380/11/08	11,165	10,988	11,171	11,002	(1.46)	14	7K	76M
1380/11/07	11,307	11,165	11,737	11,165	(2.5)	31	24K	273M
1380/11/06	11,288	11,285	11,451	11,451	2.50	18	5K	62M
1380/11/03	11,000	11,000	11,172	11,172	2.50	10	3K	38M
1380/11/02	10,748	10,720	10,900	10,900	1.68	49	66K	705M
1380/11/01	10,525	10,524	10,720	10,720	1.80	26	26K	281M
1380/10/30	10,720	10,530	10,720	10,530	(1.82)	14	12K	132M
1380/10/29	10,698	10,679	10,725	10,725	0.24	33	54K	578M
1380/10/26	10,722	10,699	10,722	10,699	(0.47)	3	1K	11M
1380/10/25	10,750	10,750	10,750	10,750	(0.37)	1	450	5M
1380/10/24	10,790	10,784	10,800	10,790	(0.09)	11	7K	76M
1380/10/23	10,850	10,800	10,850	10,800	(0.91)	9	3K	31M
1380/10/22	10,896	10,889	10,899	10,899	(0.01)	5	2K	26M
1380/10/18	10,940	10,900	10,940	10,900	(0.82)	13	12K	126M
1380/10/17	11,160	10,990	11,160	10,990	(1.61)	5	1K	14M
1380/10/16	11,250	11,170	11,339	11,170	(1.66)	5	2K	18M
1380/10/12	11,401	11,359	11,401	11,359	(0.37)	2	2K	20M
1380/10/11	11,400	11,400	11,498	11,401	(0.85)	10	3K	39M
1380/10/10	11,495	11,495	11,500	11,499	1.99	14	430K	5B
1380/10/09	10,999	10,999	11,275	11,275	2.50	14	11K	123M
1380/10/08	11,248	11,000	11,248	11,000	0.0	14	11K	119M
1380/10/05	11,269	10,997	11,271	11,000	0.03	45	45K	494M
1380/10/04	10,700	10,700	10,997	10,997	2.50	48	43K	460M
1380/10/03	10,739	10,728	10,740	10,729	(0.1)	24	10K	111M
1380/10/02	10,740	10,738	10,740	10,740	0.0	9	17K	185M
1380/10/01	10,500	10,500	10,740	10,740	2.29	9	7K	70M
1380/09/28	10,500	10,500	10,500	10,500	(2.23)	1	1K	10M
1380/09/27	10,650	10,650	10,740	10,740	1.70	13	11K	122M
1380/09/26	10,560	10,560	10,560	10,560	0.0	5	1K	13M
1380/09/24	10,490	10,489	10,560	10,560	2.47	10	3K	31M
1380/09/21	10,303	10,300	10,490	10,305	0.68	6	2K	22M
1380/09/20	10,100	10,100	10,235	10,235	1.64	10	3K	34M
1380/09/18	10,050	10,050	10,070	10,070	0.20	2	1K	11M
1380/09/17	9,970	9,970	10,050	10,050	0.80	8	2K	25M
1380/09/14	9,970	9,970	9,970	9,970	0.0	5	1K	14M
1380/09/13	9,990	9,970	9,990	9,970	(0.8)	6	3K	30M
1380/09/12	9,982	9,981	10,050	10,050	0.67	12	8K	82M
1380/09/11	9,984	9,983	9,990	9,983	(2.49)	13	10K	102M
1380/09/07	10,389	10,238	10,389	10,238	(2.5)	7	9K	94M
1380/09/06	10,500	10,500	10,500	10,500	0.0	6	2K	20M
1380/09/05	10,400	10,400	10,500	10,500	1.94	4	3K	31M
1380/09/04	10,300	10,006	10,300	10,300	3.26	10	3K	29M
1380/09/03	9,650	9,650	9,975	9,975	3.91	8	4K	43M
1380/08/30	9,500	9,500	9,600	9,600	1.05	14	6K	59M
1380/08/29	9,300	9,300	9,500	9,500	2.76	14	7K	67M
1380/08/28	9,200	9,200	9,250	9,245	0.49	9	5K	48M
1380/08/27	9,160	9,101	9,200	9,200	2.22	17	51K	471M
1380/08/26	8,904	8,903	9,000	9,000	0.99	7	3K	30M
1380/08/23	9,200	8,900	9,200	8,912	(3.13)	22	12K	107M
1380/08/22	9,189	9,180	9,200	9,200	0.0	17	12K	115M
1380/08/21	8,900	8,900	9,200	9,200	3.38	14	6K	58M
1380/08/20	8,900	8,853	8,900	8,899	(0.01)	20	14K	122M
1380/08/19	8,888	8,888	8,900	8,900	0.0	13	8K	75M
1380/08/16	9,003	8,899	9,003	8,900	(1.14)	8	4K	40M
1380/08/15	9,200	9,002	9,200	9,003	(2.14)	11	7K	64M
1380/08/14	9,202	9,198	9,300	9,200	(0.02)	28	47K	433M
1380/08/13	9,201	9,200	9,408	9,202	1.10	33	15K	137M
1380/08/12	9,000	8,205	9,102	9,102	13.69	14	18K	161M
1380/08/08	7,652	7,652	8,006	8,006	5.00	16	7K	53M
1380/08/06	7,621	7,621	7,625	7,625	0.33	2	1K	11M
1380/08/05	7,471	7,471	7,600	7,600	1.85	6	4K	32M
1380/08/02	7,462	7,462	7,462	7,462	0.03	3	2K	16M
1380/08/01	7,275	7,275	7,460	7,460	2.75	6	3K	23M
1380/07/30	7,251	7,251	7,260	7,260	0.14	2	1K	7M
1380/07/29	7,150	7,110	7,250	7,250	2.11	9	3K	21M
1380/07/28	7,000	7,000	7,101	7,100	1.43	9	15K	104M
1380/07/25	6,981	6,981	7,000	7,000	1.30	11	11K	78M
1380/07/24	6,910	6,910	6,910	6,910	0.13	2	900	6M
1380/07/22	6,900	6,900	6,902	6,901	(1.4)	20	14K	96M
1380/07/21	6,900	6,900	7,000	6,999	(0.72)	9	17K	119M
1380/07/18	7,049	7,049	7,050	7,050	(0.7)	2	1K	9M
1380/07/17	7,098	7,098	7,100	7,100	(0.04)	4	6K	40M
1380/07/16	7,103	7,103	7,105	7,103	(0.04)	11	7K	47M
1380/07/15	7,103	7,103	7,106	7,106	0.04	2	145	1M
1380/07/14	7,101	7,101	7,104	7,103	0.03	5	4K	27M
1380/07/11	7,101	7,089	7,101	7,101	0.04	5	3K	18M
1380/07/10	7,000	7,000	7,099	7,098	1.40	7	4K	30M
1380/07/08	7,000	7,000	7,000	7,000	0.0	6	3K	20M
1380/07/07	7,000	7,000	7,001	7,000	0.0	17	14K	98M
1380/07/04	6,790	6,790	7,000	7,000	3.09	10	7K	49M
1380/07/03	6,791	6,790	6,791	6,790	(0.01)	4	3K	17M
1380/07/02	6,793	6,791	6,793	6,791	0.21	8	4K	25M
1380/07/01	6,771	6,771	6,777	6,777	1.15	4	2K	14M
1380/06/28	6,800	6,700	6,800	6,700	0.90	3	375	3M
1380/06/27	6,986	6,640	6,987	6,640	(4.97)	4	3K	24M
1380/06/26	6,970	6,970	6,987	6,987	(2.14)	4	2K	16M
1380/06/21	7,141	7,140	7,142	7,140	1.97	7	3K	18M
1380/06/20	7,002	7,002	7,002	7,002	0.01	1	125	875K
1380/06/19	6,996	6,996	7,001	7,001	0.07	11	2K	13M
1380/06/18	6,691	6,691	6,996	6,996	5.00	27	10K	66M
1380/06/17	6,653	6,653	6,663	6,663	0.18	9	3K	19M
1380/06/14	6,970	6,651	6,980	6,651	(4.97)	6	5K	36M
1380/06/12	6,999	6,999	6,999	6,999	(0.01)	1	125	875K
1380/06/11	7,000	7,000	7,000	7,000	(1.95)	3	1K	7M
1380/06/10	7,139	7,139	7,139	7,139	(0.4)	1	900	6M
1380/06/07	7,168	7,168	7,168	7,168	(0.03)	4	625	4M
1380/06/06	7,202	7,170	7,202	7,170	(3.11)	8	5K	36M
1380/06/05	7,400	7,400	7,400	7,400	(1.33)	1	660	5M
1380/06/04	7,500	7,500	7,530	7,500	(0.4)	14	10K	75M
1380/06/03	7,531	7,530	7,531	7,530	(0.01)	16	4K	33M
1380/05/31	7,530	7,530	7,531	7,531	0.01	5	4K	32M
1380/05/30	7,541	7,530	7,542	7,530	(0.04)	14	8K	58M
1380/05/29	7,500	7,500	7,533	7,533	0.07	4	845	6M
1380/05/28	7,540	7,526	7,540	7,528	(0.16)	15	14K	107M
1380/05/27	7,721	7,540	7,775	7,540	(2.34)	14	12K	93M
1380/05/24	7,890	7,700	7,893	7,721	(2.41)	6	7K	51M
1380/05/23	7,912	7,912	7,912	7,912	4.99	26	15K	117M
1380/05/22	7,536	7,536	7,536	7,536	4.99	4	12K	90M
1380/05/21	7,178	6,900	7,178	7,178	4.99	11	14K	100M
1380/05/20	6,707	6,707	6,837	6,837	4.99	5	3K	21M
1380/05/17	6,512	6,512	6,512	6,512	0.15	1	7K	43M
1380/05/16	5,823	5,823	6,503	6,502	(7.11)	3	2K	16M
1380/04/05	6,998	6,998	7,099	7,000	0.03	11	37K	261M
1380/04/04	6,998	6,998	7,100	6,998	0.0	29	61K	434M
1380/04/03	6,995	6,800	6,999	6,998	0.0	17	16K	112M
1380/04/02	6,795	6,793	6,998	6,998	2.99	24	28K	188M
1380/03/30	6,842	6,750	6,842	6,795	(0.79)	14	9K	63M
1380/03/29	6,839	6,839	6,890	6,849	(0.01)	10	7K	47M
1380/03/28	6,850	6,849	6,852	6,850	0.0	24	10K	66M
1380/03/27	6,771	6,771	6,850	6,850	1.23	9	7K	45M
1380/03/23	6,800	6,767	6,900	6,767	0.0	25	1M	9B
1380/03/22	6,767	6,750	6,770	6,767	0.0	33	26K	177M
1380/03/21	6,750	6,750	6,767	6,767	1.00	19	56K	377M
1380/03/19	6,601	6,565	6,700	6,700	2.13	21	33K	219M
1380/03/16	6,514	6,514	6,560	6,560	0.15	20	20K	128M
1380/03/13	6,510	6,500	6,550	6,550	0.77	12	8K	52M
1380/03/12	6,484	6,484	6,501	6,500	0.25	63	126K	817M
1380/03/09	6,400	6,400	6,484	6,484	(0.22)	5	3K	20M
1380/03/08	6,497	6,300	6,498	6,498	(0.02)	3	2K	13M
1380/03/07	6,498	6,498	6,500	6,499	0.02	5	5K	32M
1380/03/06	6,498	6,498	6,498	6,498	(0.02)	2	250	2M
1380/03/02	6,450	6,450	6,499	6,499	0.76	6	6K	37M
1380/02/31	6,390	6,389	6,450	6,450	0.78	6	3K	21M
1380/02/30	6,400	6,247	6,400	6,400	2.40	8	5K	33M
1380/02/29	6,250	6,250	6,250	6,250	(3.1)	1	2K	12M
1380/02/26	6,450	6,450	6,450	6,450	(1.53)	1	215	1M
1380/02/25	6,550	6,550	6,550	6,550	0.0	4	1K	7M
1380/02/23	6,308	6,308	6,551	6,550	3.97	13	12K	82M
1380/02/22	6,299	6,299	6,300	6,300	1.60	6	4K	26M
1380/02/18	6,200	6,200	6,201	6,201	0.02	11	5K	31M
1380/02/17	6,200	6,200	6,200	6,200	0.0	4	1K	6M
1380/02/16	6,200	6,200	6,200	6,200	0.0	3	1K	7M
1380/02/12	6,200	6,200	6,200	6,200	0.0	1	1K	8M
1380/02/11	6,199	6,100	6,200	6,200	0.0	12	7K	44M
1380/02/10	6,297	6,200	6,297	6,200	(1.59)	5	2K	12M
1380/02/08	6,300	6,300	6,300	6,300	0.0	3	2K	13M
1380/02/05	6,300	6,300	6,301	6,300	2.44	6	4K	25M
1380/02/04	6,050	6,050	6,150	6,150	2.41	5	4K	25M
1380/02/03	6,004	6,004	6,005	6,005	0.27	2	375	2M
1380/02/01	5,957	5,957	5,989	5,989	0.45	14	17K	100M
1380/01/27	5,960	5,841	5,962	5,962	0.0	14	8K	47M
1380/01/26	5,843	5,843	5,962	5,962	2.19	4	1K	7M
1380/01/22	5,834	5,834	5,834	5,834	0.02	2	1K	7M
1380/01/21	5,833	5,833	5,833	5,833	0.0	2	250	1M
1380/01/20	5,833	5,833	5,833	5,833	0.0	3	2K	12M
1380/01/19	5,833	5,833	5,833	5,833	0.0	2	3K	16M
1380/01/18	5,833	5,833	5,833	5,833	4.99	2	2K	9M
1380/01/14	5,556	5,556	5,556	5,556	0.0	1	440	2M
1380/01/07	5,556	5,556	5,556	5,556	0.0	3	4K	25M
1380/01/06	5,556	5,556	5,556	5,556	0.0	1	800	4M