Name: نفت پارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
نفت‌ پارس
شنفت(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	16,120	16,120	16,490	16,130	(2.89)	1,191	20M	319B
1405/06/28	16,710	16,600	17,000	16,610	(2.92)	1,367	22M	371B
1405/06/25	17,750	16,990	17,750	17,110	(2.28)	4,924	45M	767B
1405/06/24	17,590	17,310	17,780	17,510	0.46	1,661	18M	319B
1405/06/23	17,950	16,910	17,950	17,430	0.0	2,841	28M	496B
1405/06/22	17,430	17,430	17,430	17,430	2.95	269	5M	94B
1405/06/21	16,930	16,700	16,930	16,930	2.98	1,018	16M	276B
1405/06/18	16,490	16,020	16,500	16,440	2.62	1,947	30M	501B
1405/06/17	16,020	15,890	16,020	16,020	2.96	1,354	34M	547B
1405/06/16	15,560	15,560	15,560	15,560	2.98	259	7M	109B
1405/06/15	15,100	14,800	15,210	15,110	2.30	931	17M	264B
1405/06/14	14,890	14,480	14,890	14,770	2.14	1,228	16M	234B
1405/06/11	14,440	14,440	14,780	14,460	(2.82)	1,431	20M	283B
1405/06/10	15,060	14,400	15,280	14,880	0.27	2,607	29M	438B
1405/06/09	15,110	14,610	15,110	14,840	(1.46)	2,220	24M	355B
1405/06/08	15,290	14,950	15,290	15,060	0.94	1,828	21M	323B
1405/06/07	15,290	14,950	15,290	15,060	0.94	1,828	21M	323B
1405/06/04	14,900	14,750	15,220	14,920	0.13	2,764	38M	574B
1405/06/03	15,010	14,680	15,230	14,900	(1.0)	3,749	62M	930B
1405/06/02	15,200	14,930	15,570	15,050	(2.21)	3,503	73M	1T
1405/06/01	15,700	14,800	15,700	15,390	0.92	6,931	162M	2T
1405/05/31	15,250	15,250	15,250	15,250	2.97	216	6M	92B
1405/05/28	14,810	14,810	14,810	14,810	2.99	317	12M	173B
1405/05/27	14,380	14,380	14,380	14,380	2.93	376	14M	208B
1405/05/26	13,970	13,970	13,970	13,970	2.95	180	5M	67B
1405/05/25	13,570	13,570	13,570	13,570	2.96	480	20M	274B
1405/05/24	13,180	13,180	13,180	13,180	2.97	822	33M	430B
1405/05/21	12,800	12,800	12,800	12,800	2.98	409	17M	221B
1405/05/20	12,800	12,800	12,800	12,800	2.98	409	17M	221B
1405/05/19	12,430	12,430	12,430	12,430	2.98	175	5M	67B
1405/05/18	12,070	12,070	12,070	12,070	2.99	253	8M	94B
1405/05/17	11,720	11,720	11,720	11,720	2.99	124	5M	55B
1405/05/05	14,830	14,460	14,830	14,800	2.78	1,528	24M	349B
1405/05/04	14,400	14,210	14,400	14,400	2.93	354	10M	150B
1405/05/03	14,350	13,630	14,350	13,990	0.14	673	7M	94B
1405/04/31	13,980	13,730	13,980	13,970	2.87	1,227	20M	273B
1405/04/30	13,580	13,580	13,580	13,580	2.96	256	10M	136B
1405/04/29	12,980	12,980	13,190	13,190	2.97	956	39M	509B
1405/04/28	12,720	12,710	13,200	12,810	(2.21)	573	6M	80B
1405/04/27	13,100	13,100	13,450	13,100	(2.96)	627	14M	178B
1405/04/24	13,820	13,280	13,820	13,500	0.15	789	11M	155B
1405/04/23	13,790	13,160	13,790	13,480	0.45	813	14M	193B
1405/04/22	13,400	13,400	14,100	13,410	(2.9)	567	15M	204B
1405/04/21	13,810	13,810	13,890	13,810	(2.95)	496	11M	148B
1405/04/20	14,300	14,220	14,700	14,230	(2.87)	1,251	26M	374B
1405/04/17	14,510	14,080	14,940	14,650	0.96	2,252	40M	582B
1405/04/16	14,500	14,400	14,510	14,510	2.98	464	10M	140B
1405/04/15	14,180	13,390	14,180	14,090	2.32	1,303	29M	402B
1405/04/14	14,180	13,390	14,180	14,090	2.32	1,303	29M	402B
1405/04/13	14,180	13,390	14,180	14,090	2.32	1,303	29M	402B
1405/04/10	14,180	13,390	14,180	14,090	2.32	1,303	29M	402B
1405/04/09	13,990	13,400	14,020	13,770	1.10	1,100	10M	140B
1405/04/08	13,590	13,590	14,150	13,620	(2.78)	1,404	23M	311B
1405/04/07	14,160	14,000	14,160	14,010	(2.91)	1,020	18M	258B
1405/04/06	15,230	14,380	15,230	14,430	(2.63)	2,235	39M	559B
1405/04/03	14,180	14,180	14,840	14,820	2.85	1,280	23M	335B
1405/04/01	14,370	14,300	14,720	14,420	(2.17)	1,960	32M	461B
1405/03/31	15,030	14,170	15,030	14,740	0.96	3,659	108M	2T
1405/03/30	14,600	14,600	14,600	14,600	2.96	1,478	56M	819B
1405/03/27	14,180	14,180	14,180	14,180	2.98	211	6M	84B
1405/03/26	13,770	13,770	13,770	13,770	2.99	195	5M	70B
1405/03/25	13,370	13,370	13,370	13,370	2.93	1	296	4M
1405/03/19	15,090	15,090	15,090	15,090	2.93	484	14M	212B
1405/03/18	14,660	14,660	14,750	14,660	(2.98)	772	17M	252B
1405/03/17	15,110	15,110	15,110	15,110	3.00	716	19M	287B
1405/03/16	14,300	14,280	15,010	14,670	0.34	1,493	23M	338B
1405/03/13	15,340	14,600	15,340	14,620	(2.86)	1,773	24M	352B
1405/03/12	14,510	14,510	15,370	15,050	0.67	1,559	22M	328B
1405/03/11	14,950	14,950	14,950	14,950	2.96	422	14M	202B
1405/03/10	14,520	14,520	14,520	14,520	2.98	156	4M	58B
1405/03/09	14,100	14,100	14,100	14,100	2.99	154	3M	39B
1405/03/06	13,850	13,140	13,940	13,690	1.11	1,328	20M	272B
1405/03/05	13,850	13,140	13,940	13,690	1.11	1,328	20M	272B
1405/03/04	13,540	13,210	13,540	13,540	2.97	1,629	42M	573B
1405/03/03	13,150	13,150	13,150	13,150	2.98	52	1M	15B
1405/03/02	12,770	12,770	12,770	12,770	2.98	189	5M	58B
1405/02/30	12,120	12,120	12,470	12,400	2.39	2,851	58M	718B
1405/02/29	12,600	11,880	12,600	12,090	(1.23)	507	13M	156B
1404/12/09	12,240	12,060	12,550	12,210	(0.25)	186	2M	19B
1404/12/06	12,460	12,210	12,460	12,240	0.08	242	3M	33B
1404/12/05	12,240	12,070	12,460	12,230	0.74	303	3M	33B
1404/12/04	11,910	11,910	12,400	12,140	(0.41)	245	2M	25B
1404/12/03	12,190	12,190	12,400	12,190	(2.95)	274	4M	53B
1404/12/02	12,560	12,560	12,560	12,560	(2.94)	166	3M	35B
1404/11/29	13,530	12,770	13,530	12,940	(1.67)	135	826K	11B
1404/11/28	12,540	12,540	13,230	13,160	2.41	207	4M	49B
1404/11/27	12,860	12,840	13,010	12,850	(2.87)	454	9M	113B
1404/11/26	13,230	13,230	13,350	13,230	(2.93)	281	5M	61B
1404/11/25	13,800	13,590	14,390	13,630	(2.71)	398	9M	117B
1404/11/21	14,000	14,000	14,420	14,010	(2.91)	481	7M	94B
1404/11/20	14,500	14,420	14,800	14,430	(2.89)	248	5M	68B
1404/11/19	15,600	14,770	15,600	14,860	(2.37)	1,186	9M	137B
1404/11/18	15,300	14,900	15,330	15,220	2.22	747	13M	203B
1404/11/14	15,360	14,520	15,360	14,890	(0.2)	363	5M	79B
1404/11/13	14,960	14,500	14,960	14,920	2.68	606	12M	175B
1404/11/12	13,960	13,960	14,820	14,530	0.97	766	8M	115B
1404/11/11	14,500	14,330	15,010	14,390	(2.57)	357	6M	80B
1404/11/08	14,770	14,770	14,900	14,770	(2.96)	926	22M	319B
1404/11/07	15,160	15,160	16,080	15,220	(2.56)	838	21M	314B
1404/11/06	15,620	15,620	15,620	15,620	(2.98)	134	3M	47B
1404/11/05	16,100	16,100	16,500	16,100	(2.95)	331	6M	95B
1404/11/04	17,380	16,580	17,380	16,590	(2.93)	1,210	26M	430B
1404/11/01	17,220	16,750	17,230	17,090	2.15	1,193	23M	393B
1404/10/30	16,730	16,670	16,730	16,730	2.95	1,190	38M	631B
1404/10/29	16,250	16,250	16,250	16,250	2.98	406	14M	228B
1404/10/24	15,780	15,780	16,170	15,780	(2.95)	555	9M	145B
1404/10/23	16,200	16,200	16,700	16,260	(2.63)	1,263	18M	300B
1404/10/22	16,700	16,690	16,700	16,700	2.96	626	19M	315B
1404/10/21	16,210	16,000	16,220	16,220	2.98	1,125	27M	435B
1404/10/20	14,990	14,990	15,910	15,750	1.94	995	20M	321B
1404/10/17	15,450	15,450	15,450	15,450	3.00	393	12M	190B
1404/10/16	15,000	15,000	15,000	15,000	2.95	353	14M	211B
1404/10/15	14,570	14,570	14,570	14,570	2.97	261	10M	140B
1404/10/14	14,150	13,600	14,290	14,150	1.95	820	10M	147B
1404/10/10	13,920	13,610	13,920	13,880	2.66	309	5M	67B
1404/10/09	13,750	13,370	13,840	13,520	(1.89)	876	13M	180B
1404/10/08	13,950	13,290	13,960	13,780	1.62	1,138	17M	233B
1404/10/07	13,540	13,210	13,560	13,560	2.96	738	15M	207B
1404/10/06	12,910	12,910	13,170	13,170	2.97	987	27M	361B
1404/10/03	12,710	12,350	12,830	12,790	2.65	755	12M	159B
1404/10/02	12,300	12,290	12,650	12,460	(0.64)	414	4M	54B
1404/10/01	12,730	12,340	12,740	12,540	(1.42)	558	5M	61B
1404/09/30	12,940	12,500	12,940	12,720	(0.31)	502	6M	76B
1404/09/29	12,900	12,690	13,000	12,760	0.47	616	6M	81B
1404/09/26	12,550	12,550	12,810	12,700	(0.08)	401	4M	52B
1404/09/25	12,900	12,400	12,960	12,710	0.32	465	5M	63B
1404/09/24	12,610	12,550	12,810	12,670	0.48	1,326	9M	110B
1404/09/23	12,600	12,380	12,660	12,610	(0.24)	353	3M	44B
1404/09/22	12,650	12,530	12,650	12,640	2.85	572	10M	130B
1404/09/19	11,980	11,980	12,500	12,290	(0.16)	552	5M	65B
1404/09/18	12,500	12,300	12,500	12,310	(2.92)	684	10M	118B
1404/09/17	12,800	12,420	12,810	12,680	(0.86)	565	5M	61B
1404/09/16	12,930	12,590	12,930	12,790	(0.47)	398	4M	57B
1404/09/15	12,910	12,690	12,950	12,850	(0.62)	615	5M	66B
1404/09/12	12,720	12,610	13,000	12,930	(0.54)	417	2M	29B
1404/09/11	13,000	12,660	13,050	13,000	(0.15)	281	1M	19B
1404/09/10	13,300	12,950	13,300	13,020	0.15	750	4M	52B
1404/09/09	13,000	12,890	13,090	13,000	(0.31)	936	3M	44B
1404/09/08	13,170	12,850	13,170	13,040	(0.53)	2,933	4M	51B
1404/09/05	13,290	12,770	13,290	13,110	(0.3)	286	2M	23B
1404/09/04	13,000	13,000	13,390	13,150	(0.15)	355	4M	52B
1404/09/02	13,520	12,830	13,530	13,170	(0.38)	508	4M	53B
1404/09/01	13,210	13,080	13,220	13,220	2.96	507	11M	147B
1404/08/28	12,990	12,720	13,100	12,840	0.94	286	5M	63B
1404/08/27	12,820	12,690	12,990	12,720	0.16	682	2M	23B
1404/08/26	12,600	12,600	13,000	12,700	0.47	236	2M	30B
1404/08/25	13,000	12,480	13,000	12,640	0.08	242	2M	31B
1404/08/24	12,700	12,460	12,830	12,630	(0.08)	662	2M	29B
1404/08/21	12,650	12,500	12,900	12,640	(0.08)	470	3M	44B
1404/08/20	12,810	12,450	12,940	12,650	(0.24)	439	3M	38B
1404/08/19	12,570	12,430	12,810	12,680	1.93	467	9M	116B
1404/08/18	12,160	12,160	12,840	12,440	(0.72)	573	8M	105B
1404/08/17	12,310	12,310	12,820	12,530	0.48	349	3M	44B
1404/08/14	12,330	12,290	12,790	12,470	(1.58)	478	7M	81B
1404/08/13	12,880	12,300	12,880	12,670	1.28	504	8M	101B
1404/08/12	12,600	12,420	12,680	12,510	1.54	362	6M	70B
1404/08/11	12,020	11,960	12,380	12,320	2.50	837	19M	229B
1404/08/10	12,240	11,830	12,240	12,020	1.09	441	6M	75B
1404/08/07	11,500	11,500	11,890	11,890	2.94	364	13M	149B
1404/08/06	11,750	11,550	11,810	11,550	0.70	252	4M	46B
1404/08/05	11,700	11,410	11,730	11,470	0.70	347	3M	36B
1404/08/04	11,580	11,350	11,640	11,390	0.71	467	4M	42B
1404/08/03	11,460	11,020	11,620	11,310	0.18	358	3M	37B
1404/07/30	11,420	11,100	11,430	11,290	1.71	588	8M	88B
1404/07/29	10,950	10,660	11,270	11,100	1.37	488	7M	76B
1404/07/28	10,920	10,900	11,230	10,950	(2.49)	527	10M	109B
1404/07/27	11,390	10,920	11,580	11,230	(0.18)	720	10M	113B
1404/07/26	11,410	11,240	11,410	11,250	1.53	392	6M	67B
1404/07/23	10,980	10,850	11,310	11,080	0.82	398	7M	72B
1404/07/22	11,000	10,690	11,000	10,990	2.90	643	17M	185B
1404/07/21	10,680	10,590	10,680	10,680	2.99	363	13M	141B
1404/07/20	10,460	10,460	10,530	10,370	1.37	194	5M	51B
1404/07/19	10,100	10,100	10,470	10,230	0.59	278	4M	40B
1404/07/16	10,080	9,990	10,390	10,170	(1.17)	415	5M	46B
1404/07/15	10,390	10,060	10,500	10,290	0.19	278	4M	37B
1404/07/14	10,710	10,210	10,720	10,270	(2.38)	1,207	13M	132B
1404/07/13	10,370	10,290	10,670	10,520	1.54	619	13M	134B
1404/07/12	10,390	10,270	10,400	10,360	2.57	480	9M	97B
1404/07/09	10,100	10,100	10,190	10,100	(2.98)	397	12M	121B
1404/07/08	10,550	10,090	10,710	10,410	0.10	888	16M	170B
1404/07/07	10,400	10,390	10,400	10,400	2.97	484	27M	286B
1404/07/06	10,160	10,160	10,160	10,100	2.33	152	8M	82B
1404/07/05	9,740	9,740	10,020	9,870	1.44	284	5M	51B
1404/07/02	9,350	9,350	9,900	9,730	1.14	452	9M	88B
1404/07/01	9,620	9,380	9,830	9,620	(0.41)	646	14M	132B
1404/06/31	9,670	9,500	9,670	9,660	2.88	457	16M	155B
1404/06/30	9,260	9,160	9,390	9,390	2.96	785	26M	243B
1404/06/29	9,050	8,920	9,360	9,120	(0.76)	1,400	23M	211B
1404/06/26	9,270	9,270	9,270	9,190	2.11	129	7M	67B
1404/06/25	9,170	9,170	9,170	9,000	1.01	87	3M	32B
1404/06/24	9,100	9,100	9,100	8,910	0.79	70	3M	26B
1404/06/23	9,030	9,030	9,030	8,840	0.80	68	3M	27B
1404/06/22	8,990	8,990	8,990	8,770	0.46	64	2M	16B
1404/06/18	8,910	8,910	8,910	8,730	0.81	75	3M	26B
1404/06/17	8,870	8,870	8,870	8,660	0.46	47	2M	14B
1404/06/16	8,750	8,750	8,750	8,620	1.41	127	5M	45B
1404/06/15	8,640	8,640	8,640	8,500	1.31	109	4M	38B
1404/06/12	8,570	8,570	8,570	8,390	0.72	71	3M	22B
1404/06/11	8,530	8,530	8,530	8,330	0.48	63	2M	13B
1404/06/09	8,250	8,250	8,490	8,290	0.48	120	2M	17B
1404/06/08	8,100	8,070	8,280	8,250	(0.72)	167	4M	29B
1404/06/05	8,130	8,130	8,460	8,310	1.09	169	4M	33B
1404/06/04	8,170	8,060	8,440	8,220	0.24	130	2M	13B
1404/06/03	8,350	8,100	8,350	8,200	0.0	96	2M	14B
1404/06/01	8,170	8,060	8,420	8,200	(0.49)	188	5M	37B
1404/05/29	8,200	8,200	8,440	8,240	0.49	201	4M	31B
1404/05/28	7,940	7,940	8,400	8,200	0.49	155	2M	18B
1404/05/27	8,350	8,190	8,360	8,160	0.49	140	2M	18B
1404/05/26	8,100	8,100	8,300	8,120	0.74	157	3M	22B
1404/05/25	7,850	7,840	8,000	8,060	(0.25)	97	914K	7B
1404/05/22	7,880	7,880	8,090	8,080	(0.49)	127	2M	14B
1404/05/21	7,910	7,900	8,120	8,120	(0.25)	126	1M	8B
1404/05/20	8,100	7,920	8,170	8,140	(0.25)	114	1M	9B
1404/05/19	8,160	8,120	8,200	8,160	0.0	85	942K	8B
1404/05/18	8,160	8,080	8,160	8,160	0.0	148	1M	11B
1404/05/15	8,280	7,960	8,280	8,160	(0.49)	117	2M	16B
1404/05/14	8,120	8,010	8,300	8,200	(0.61)	158	3M	28B
1404/05/13	8,250	8,160	8,310	8,250	(0.12)	234	3M	22B
1404/05/12	8,260	8,260	8,400	8,260	(2.94)	868	23M	188B
1404/05/11	8,410	8,410	8,410	8,510	(1.73)	97	6M	52B
1404/05/08	8,510	8,510	8,510	8,660	(1.25)	79	4M	37B
1404/05/07	8,540	8,540	8,540	8,770	(0.34)	42	1M	10B
1404/05/06	8,600	8,600	8,600	8,800	(0.68)	70	2M	21B
1404/05/05	8,710	8,690	8,890	8,860	(1.01)	148	4M	33B
1404/05/04	8,870	8,850	9,000	8,950	(1.86)	426	7M	65B
1404/05/01	9,400	9,120	9,400	9,120	(2.98)	682	20M	182B
1404/04/31	9,500	9,240	9,690	9,400	(0.63)	426	9M	83B
1404/04/30	9,490	9,450	9,630	9,460	0.11	172	2M	16B
1404/04/29	9,260	9,260	9,490	9,450	(0.11)	290	2M	20B
1404/04/28	9,500	9,380	9,510	9,460	(0.42)	441	5M	50B
1404/04/25	9,560	9,420	9,650	9,500	0.32	530	7M	68B
1404/04/24	9,280	9,280	9,700	9,470	(0.84)	1,794	11M	103B
1404/04/23	9,650	9,370	9,650	9,550	(0.62)	593	8M	72B
1404/04/22	9,800	9,530	9,800	9,610	0.0	1,851	9M	89B
1404/04/21	9,640	9,480	9,780	9,610	(0.83)	3,564	18M	176B
1404/04/18	9,530	9,530	9,540	9,690	(1.32)	192	5M	46B
1404/04/17	10,170	9,650	10,170	9,820	(1.21)	189	4M	43B
1404/04/16	10,430	9,830	10,430	9,940	(1.88)	1,794	12M	122B
1404/04/11	10,110	10,110	10,690	10,130	(2.78)	2,445	54M	549B
1404/04/10	10,140	10,140	10,140	10,420	(0.29)	58	1M	12B
1404/04/09	10,180	10,180	10,180	10,450	(0.38)	57	1M	13B
1404/04/08	10,440	10,440	10,440	10,490	(2.51)	222	9M	92B
1404/04/07	10,630	10,630	10,630	10,760	(1.74)	167	6M	67B
1404/03/21	10,850	10,830	11,300	10,950	(1.88)	517	9M	95B
1404/03/20	11,150	11,150	11,390	11,160	(2.87)	802	13M	143B
1404/03/19	11,430	11,430	11,430	11,490	(2.46)	258	8M	93B
1404/03/18	11,570	11,570	11,570	11,780	(1.17)	155	4M	45B
1404/03/17	11,800	11,800	11,800	11,920	(1.97)	570	7M	78B
1404/03/13	12,020	12,010	12,140	12,160	(1.78)	367	6M	68B
1404/03/12	12,360	12,360	12,720	12,380	(2.83)	837	15M	180B
1404/03/06	13,900	13,650	14,090	13,820	0.95	1,075	11M	146B
1404/03/05	13,970	13,560	13,970	13,690	0.88	1,108	14M	193B
1404/03/04	13,580	13,310	13,600	13,570	2.73	1,559	23M	319B
1404/03/03	13,210	13,140	13,210	13,210	2.96	1,402	32M	421B
1404/02/31	12,290	12,290	13,050	12,830	1.26	931	15M	193B
1404/02/30	12,680	12,300	13,060	12,670	(0.08)	1,028	14M	172B
1404/02/29	12,400	12,350	12,730	12,680	2.59	1,647	34M	434B
1404/02/28	11,920	11,880	12,450	12,360	2.23	2,686	103M	1T
1404/02/27	12,090	12,090	12,090	12,090	2.98	1,018	60M	726B
1404/02/24	11,790	11,790	11,790	11,740	2.53	186	9M	105B
1404/02/23	11,510	11,510	11,510	11,450	2.42	196	9M	99B
1404/02/22	11,450	11,450	11,450	11,180	0.54	77	2M	22B
1404/02/21	11,290	11,290	11,290	11,120	1.37	179	5M	56B
1404/02/20	11,220	11,220	11,220	10,970	0.64	149	2M	25B
1404/02/17	11,150	11,150	11,150	10,900	0.65	83	2M	24B
1404/02/16	11,070	11,070	11,070	10,830	0.74	100	3M	29B
1404/02/15	11,020	11,020	11,020	10,750	0.47	129	2M	18B
1404/02/14	10,960	10,960	10,960	10,700	0.47	65	2M	18B
1404/02/13	10,820	10,820	10,820	10,650	1.33	135	5M	50B
1404/02/10	10,730	10,730	10,730	10,510	0.86	66	3M	34B
1404/02/09	10,630	10,630	10,630	10,420	0.87	69	3M	33B
1404/02/08	10,510	10,510	10,510	10,330	1.18	88	4M	42B
1404/02/07	10,350	10,350	10,350	10,210	1.59	130	6M	58B
1404/02/06	10,090	10,090	10,090	10,050	2.55	148	9M	90B
1404/02/02	9,890	9,890	9,890	9,800	1.98	151	7M	70B
1404/02/01	9,690	9,690	9,690	9,610	2.13	137	8M	73B
1404/01/31	9,590	9,590	9,590	9,410	0.97	70	3M	32B
1404/01/30	9,380	9,210	9,390	9,320	2.19	159	9M	89B
1404/01/27	9,300	9,060	9,310	9,120	0.88	296	4M	38B
1404/01/26	9,400	8,860	9,400	9,040	(0.99)	255	5M	43B
1404/01/25	9,130	9,130	9,130	9,130	2.93	250	15M	141B
1404/01/24	9,050	9,040	9,070	8,870	0.68	94	2M	22B
1404/01/23	8,730	8,570	8,780	8,810	(0.23)	159	1M	12B
1404/01/20	8,830	8,740	9,090	8,830	0.0	120	824K	7B
1404/01/19	8,810	8,810	9,050	8,830	0.46	220	2M	17B
1404/01/18	8,720	8,720	8,890	8,790	0.0	143	929K	8B
1404/01/17	8,700	8,700	9,030	8,790	0.23	182	900K	8B
1404/01/16	8,940	8,740	8,940	8,770	0.46	216	4M	33B
1404/01/10	8,480	8,480	8,820	8,730	(0.11)	258	917K	8B
1404/01/09	8,520	8,520	8,780	8,740	(0.46)	253	2M	14B
1404/01/06	8,900	8,590	9,050	8,780	(0.11)	153	973K	8B
1403/12/21	10,100	9,700	10,100	9,940	(0.5)	185	2M	15B
1403/12/20	9,720	9,720	10,100	9,990	(0.3)	158	1M	11B
1403/12/19	9,970	9,860	9,970	10,020	(1.38)	244	4M	43B
1403/12/18	10,220	9,970	10,300	10,160	(1.07)	453	4M	38B
1403/12/15	10,010	10,010	10,260	10,270	(0.39)	183	1M	14B
1403/12/13	10,020	10,020	10,020	10,310	(0.1)	22	349K	3B
1403/12/12	10,210	10,170	10,470	10,320	(1.53)	471	5M	50B
1403/12/11	10,450	10,250	10,600	10,480	(0.38)	459	6M	61B
1403/12/08	10,240	10,240	10,700	10,520	(0.09)	144	354K	4B
1403/12/07	10,500	10,350	10,740	10,530	0.96	258	4M	39B
1403/12/06	10,310	10,310	10,630	10,430	0.97	239	3M	36B
1403/12/05	10,200	10,110	10,430	10,330	(0.86)	321	3M	31B
1403/12/04	10,240	10,200	10,250	10,420	(0.86)	210	3M	26B
1403/12/01	10,600	10,230	10,730	10,510	(0.28)	422	2M	19B
1403/11/30	10,360	10,330	10,750	10,540	(0.09)	177	3M	30B
1403/11/29	10,540	10,300	10,850	10,550	0.09	309	2M	17B
1403/11/28	10,450	10,450	10,660	10,540	(2.14)	325	7M	70B
1403/11/27	11,160	10,570	11,160	10,770	(1.1)	148	3M	36B
1403/11/23	10,940	10,710	10,980	10,890	(1.36)	255	4M	47B
1403/11/21	11,140	11,020	11,500	11,040	(2.82)	691	12M	131B
1403/11/17	11,720	11,050	11,720	11,360	(0.18)	310	3M	30B
1403/11/16	11,210	11,210	11,590	11,380	1.07	274	4M	48B
1403/11/15	11,180	11,000	11,500	11,260	0.18	295	5M	58B
1403/11/14	11,050	11,050	11,550	11,240	(0.27)	743	7M	82B
1403/11/13	11,580	11,010	11,600	11,270	(0.18)	276	2M	22B
1403/11/10	11,000	11,000	11,350	11,290	(0.09)	332	4M	47B
1403/11/08	11,310	11,120	11,590	11,300	0.36	326	3M	36B
1403/11/07	11,330	11,010	11,330	11,260	2.36	485	8M	86B
1403/11/06	11,020	10,810	11,030	11,000	2.71	411	8M	93B
1403/11/03	10,810	10,780	10,810	10,710	2.00	331	6M	67B
1403/11/02	10,320	10,320	10,690	10,500	(1.22)	491	6M	63B
1403/11/01	10,850	10,630	10,960	10,630	(2.92)	683	18M	190B
1403/10/30	10,930	10,930	11,240	10,950	(2.75)	475	10M	106B
1403/10/29	11,450	11,110	11,660	11,260	(1.66)	293	7M	74B
1403/10/26	11,640	11,000	11,660	11,450	1.06	411	6M	72B
1403/10/24	11,010	10,990	11,520	11,330	1.25	775	13M	143B
1403/10/23	11,190	11,190	11,190	11,190	(2.95)	325	11M	123B
1403/10/22	12,090	11,420	12,090	11,530	(2.04)	400	9M	109B
1403/10/19	11,800	11,510	11,810	11,770	2.62	687	13M	155B
1403/10/18	11,400	11,170	11,470	11,470	2.96	1,021	59M	672B
1403/10/17	11,050	10,870	11,410	11,140	0.09	634	7M	74B
1403/10/16	11,190	10,890	11,190	11,130	2.39	800	12M	135B
1403/10/15	10,870	10,850	10,870	10,870	2.94	454	18M	197B
1403/10/12	10,360	10,360	10,610	10,560	2.42	635	11M	117B
1403/10/11	10,220	10,040	10,340	10,310	2.69	734	18M	190B
1403/10/10	10,160	9,770	10,320	10,040	(0.2)	670	9M	91B
1403/10/09	10,040	9,810	10,100	10,060	2.55	937	20M	200B
1403/10/08	9,940	9,620	10,060	9,810	(1.01)	1,190	25M	242B
1403/10/05	9,910	9,740	9,910	9,910	2.91	1,091	52M	519B
1403/10/04	9,760	9,760	9,760	9,630	1.58	117	5M	47B
1403/10/03	9,710	9,710	9,710	9,480	0.53	75	2M	15B
1403/10/02	9,600	9,600	9,600	9,430	1.07	130	3M	33B
1403/10/01	9,490	9,490	9,490	9,330	1.19	159	4M	34B
1403/09/28	9,100	8,990	9,250	9,220	2.56	673	16M	143B
1403/09/27	8,990	8,740	9,010	8,990	2.74	2,054	64M	579B
1403/09/26	8,750	8,750	8,750	8,750	2.94	483	35M	309B
1403/09/25	8,570	8,570	8,570	8,500	2.04	137	7M	56B
1403/09/24	8,450	8,450	8,450	8,330	1.46	107	5M	38B
1403/09/21	8,240	8,240	8,240	8,210	2.63	169	8M	67B
1403/09/20	8,150	8,150	8,150	8,000	1.01	105	3M	26B
1403/09/19	7,700	7,700	7,920	7,920	2.99	329	14M	107B
1403/09/18	7,710	7,580	7,780	7,690	(0.52)	480	5M	40B
1403/09/17	7,840	7,570	7,840	7,730	(0.13)	339	7M	57B
1403/09/14	7,720	7,530	7,770	7,740	2.52	785	34M	262B
1403/09/13	7,520	7,470	7,760	7,550	0.13	347	4M	28B
1403/09/12	7,510	7,350	7,570	7,540	2.59	272	8M	62B
1403/09/11	7,400	7,190	7,400	7,350	(0.68)	799	2M	17B
1403/09/10	7,270	7,270	7,580	7,400	(0.13)	139	954K	7B
1403/09/07	7,500	7,350	7,600	7,410	0.27	151	2M	16B
1403/09/06	7,520	7,310	7,520	7,390	1.09	239	4M	30B
1403/09/05	7,430	7,420	7,450	7,310	0.97	94	3M	22B
1403/09/04	7,220	7,130	7,410	7,240	0.56	272	5M	36B
1403/09/03	7,050	7,050	7,340	7,200	(0.28)	191	4M	27B
1403/08/30	7,020	7,020	7,350	7,220	(0.14)	202	5M	38B
1403/08/29	7,240	7,020	7,370	7,230	0.98	264	5M	37B
1403/08/28	7,000	6,960	7,190	7,160	2.43	218	8M	56B
1403/08/27	7,190	6,910	7,190	6,990	0.0	184	2M	12B
1403/08/26	7,040	7,040	7,060	6,990	1.90	139	6M	44B
1403/08/23	7,040	6,660	7,040	6,860	0.0	113	1M	8B
1403/08/22	7,040	6,810	7,040	6,860	0.29	130	967K	7B
1403/08/21	6,890	6,770	6,890	6,840	2.24	171	7M	47B
1403/08/20	6,760	6,760	6,760	6,690	1.83	102	6M	38B
1403/08/15	6,440	6,390	6,630	6,570	(0.15)	110	519K	3B
1403/08/14	6,650	6,400	6,650	6,580	(0.15)	270	407K	3B
1403/08/13	6,730	6,410	6,730	6,590	(0.15)	459	549K	4B
1403/08/12	6,610	6,440	6,650	6,600	0.0	642	3M	21B
1403/08/09	6,650	6,460	6,710	6,600	(0.75)	527	3M	21B
1403/08/08	6,800	6,560	6,810	6,650	(0.15)	283	5M	30B
1403/08/07	6,780	6,780	6,780	6,660	1.06	98	3M	23B
1403/08/06	6,740	6,740	6,740	6,590	0.61	55	2M	13B
1403/08/05	6,300	6,300	6,660	6,550	1.24	138	4M	27B
1403/08/02	6,320	6,320	6,400	6,470	(0.61)	68	2M	11B
1403/08/01	6,350	6,350	6,350	6,510	(0.46)	64	2M	10B
1403/07/30	6,400	6,400	6,400	6,540	(0.76)	89	2M	15B
1403/07/29	6,450	6,430	6,450	6,590	(0.45)	44	1M	9B
1403/07/28	6,470	6,470	6,550	6,620	(0.6)	129	2M	15B
1403/07/25	6,510	6,500	6,690	6,660	(0.6)	640	2M	12B
1403/07/24	6,530	6,520	6,630	6,700	(0.3)	82	969K	6B
1403/07/23	6,530	6,530	6,830	6,720	(0.15)	477	900K	6B
1403/07/22	6,680	6,650	6,730	6,730	(0.15)	210	3M	17B
1403/07/21	6,940	6,670	6,940	6,740	0.0	90	1M	7B
1403/07/18	6,680	6,680	6,790	6,740	0.0	201	931K	6B
1403/07/17	6,680	6,680	6,740	6,740	0.0	51	144K	963M
1403/07/16	6,690	6,690	6,750	6,740	(0.15)	98	2M	11B
1403/07/15	6,690	6,690	6,690	6,750	0.0	11	130K	868M
1403/07/14	6,690	6,690	6,690	6,750	0.0	71	748K	5B
1403/07/11	6,690	6,690	6,690	6,750	0.0	9	136K	910M
1403/07/10	6,690	6,690	6,730	6,750	0.0	46	689K	5B
1403/07/09	6,800	6,690	6,800	6,750	0.15	105	2M	12B
1403/07/08	6,680	6,680	6,800	6,740	0.0	124	2M	17B
1403/07/07	6,750	6,690	6,750	6,740	(0.15)	97	2M	10B
1403/07/04	6,870	6,770	6,910	6,750	0.60	171	2M	14B
1403/07/03	6,800	6,670	6,820	6,710	1.21	153	4M	25B
1403/07/02	6,710	6,540	6,720	6,630	1.53	163	5M	34B
1403/07/01	6,520	6,520	6,710	6,530	0.15	112	505K	3B
1403/06/28	6,580	6,510	6,700	6,520	0.15	59	387K	3B
1403/06/27	6,400	6,400	6,590	6,510	0.0	126	825K	5B
1403/06/26	6,690	6,400	6,690	6,510	0.0	64	652K	4B
1403/06/25	6,690	6,510	6,690	6,510	0.15	85	992K	7B
1403/06/24	6,600	6,600	6,630	6,500	0.93	174	3M	21B
1403/06/21	6,510	6,430	6,570	6,440	0.94	204	3M	20B
1403/06/20	6,380	6,380	6,520	6,380	0.0	54	269K	2B
1403/06/19	6,230	6,230	6,540	6,380	0.16	99	1M	8B
1403/06/18	6,470	6,340	6,470	6,370	1.27	161	4M	27B
1403/06/17	6,440	6,420	6,440	6,290	0.48	93	2M	11B
1403/06/13	6,340	6,330	6,340	6,260	0.64	142	3M	22B
1403/06/11	6,310	6,310	6,310	6,220	0.48	69	2M	15B
1403/06/10	6,290	6,270	6,290	6,190	0.32	98	1M	9B
1403/06/07	6,260	6,160	6,280	6,170	0.16	102	1M	9B
1403/06/06	6,250	6,110	6,250	6,160	0.16	485	1M	6B
1403/06/05	6,100	6,100	6,260	6,150	0.0	195	771K	5B
1403/06/03	6,250	6,130	6,270	6,150	0.0	184	1M	7B
1403/05/31	6,230	6,040	6,230	6,150	(0.16)	101	782K	5B
1403/05/30	6,060	6,050	6,100	6,160	(0.16)	68	809K	5B
1403/05/29	6,080	6,060	6,180	6,170	0.0	79	561K	3B
1403/05/28	6,070	6,070	6,240	6,170	0.0	45	328K	2B
1403/05/27	6,190	6,070	6,190	6,170	(0.32)	164	2M	11B
1403/05/24	6,130	6,130	6,240	6,190	0.0	67	1M	8B
1403/05/23	6,130	6,130	6,130	6,190	0.0	25	736K	5B
1403/05/22	6,130	6,130	6,140	6,190	0.0	36	555K	3B
1403/05/21	6,140	6,140	6,150	6,190	(0.16)	71	2M	11B
1403/05/20	6,210	6,150	6,260	6,200	(0.16)	128	2M	15B
1403/05/16	6,240	6,160	6,240	6,210	(0.16)	286	2M	11B
1403/05/15	6,180	6,180	6,270	6,220	(0.32)	234	4M	24B
1403/05/14	6,180	6,180	6,180	6,240	0.0	179	629K	4B
1403/05/13	6,300	5,990	6,300	6,240	(2.04)	2,210	5M	30B
1403/05/10	6,030	6,030	6,410	6,370	(0.62)	1,216	1M	8B
1403/05/09	6,260	6,160	6,390	6,410	(0.47)	1,339	1M	8B
1403/05/08	6,270	6,250	6,450	6,440	(0.16)	91	583K	4B
1403/05/06	6,270	6,270	6,470	6,450	(0.31)	553	1M	7B
1403/05/03	6,400	6,280	6,550	6,470	(0.15)	848	1M	7B
1403/05/02	6,500	6,410	6,540	6,480	0.0	88	783K	5B
1403/05/01	6,210	6,210	6,510	6,480	0.0	406	2M	10B
1403/04/31	6,160	6,160	6,510	6,480	(0.15)	113	1M	9B
1403/04/30	6,620	6,400	6,620	6,490	0.15	497	4M	29B
1403/04/27	6,560	6,380	6,560	6,480	0.0	328	3M	19B
1403/04/24	6,480	6,350	6,590	6,480	0.0	373	4M	24B
1403/04/23	6,480	6,470	6,610	6,480	0.0	125	1M	9B
1403/04/20	6,640	6,460	6,640	6,480	0.31	347	4M	23B
1403/04/19	6,300	6,300	6,580	6,460	0.31	166	3M	20B
1403/04/18	6,690	6,400	6,690	6,440	0.16	373	3M	20B
1403/04/17	6,430	6,290	6,470	6,430	5.24	459	12M	76B
1403/04/16	6,290	6,210	6,290	6,110	2.86	136	5M	29B
1403/04/10	5,850	5,760	5,900	5,940	(0.17)	105	1M	6B
1403/04/09	6,000	5,900	6,050	5,950	(0.83)	160	8M	49B
1403/04/06	6,150	5,920	6,150	6,000	(0.66)	398	4M	25B
1403/04/04	6,090	6,050	6,150	6,040	0.17	173	908K	6B
1403/04/03	6,050	5,940	6,150	6,030	(0.17)	601	5M	27B
1403/03/26	6,780	6,770	6,990	6,870	(0.43)	396	2M	14B
1403/03/23	6,770	6,770	6,980	6,900	0.0	646	3M	20B
1403/03/22	6,910	6,790	7,010	6,900	0.0	31	160K	1B
1403/03/21	6,810	6,790	6,980	6,900	(0.29)	241	2M	13B
1403/03/20	6,810	6,810	6,860	6,920	(0.29)	91	1M	10B
1403/03/19	6,820	6,820	6,820	6,940	(0.14)	69	588K	4B
1403/03/16	6,820	6,820	6,830	6,950	0.0	44	229K	2B
1403/03/13	6,840	6,840	6,840	6,950	(0.29)	79	1M	8B
1403/03/12	6,930	6,860	6,930	6,970	(0.29)	98	1M	10B
1403/03/09	6,890	6,860	7,000	6,990	0.0	134	468K	3B
1403/03/08	6,870	6,870	6,920	6,990	(0.29)	204	1M	9B
1403/03/07	6,870	6,870	6,870	7,010	0.0	31	126K	863M
1403/03/06	6,930	6,930	6,940	7,010	(0.85)	92	4M	26B
1403/03/05	6,940	6,940	7,070	7,070	(0.14)	47	791K	5B
1403/03/01	6,990	6,960	6,990	7,080	(0.28)	86	1M	8B
1403/02/30	6,910	6,860	7,000	7,100	(1.66)	228	3M	22B
1403/02/29	7,200	6,990	7,200	7,220	(0.14)	114	584K	4B
1403/02/26	7,020	7,010	7,210	7,230	(0.14)	107	408K	3B
1403/02/25	7,140	7,070	7,260	7,240	(0.14)	172	2M	18B
1403/02/24	7,100	7,000	7,320	7,250	(0.41)	179	1M	9B
1403/02/23	7,230	7,000	7,230	7,280	(0.14)	98	255K	2B
1403/02/22	7,190	7,030	7,310	7,290	(0.27)	175	1M	10B
1403/02/19	7,310	7,030	7,310	7,310	(0.54)	236	1M	10B
1403/02/18	7,450	7,060	7,450	7,350	(0.41)	227	2M	14B
1403/02/17	7,490	7,330	7,500	7,380	0.0	118	398K	3B
1403/02/16	7,160	7,160	7,500	7,380	0.14	293	2M	14B
1403/02/12	7,370	7,330	7,450	7,370	0.0	209	1M	8B
1403/02/11	7,350	7,120	7,430	7,370	(0.81)	864	3M	18B
1403/02/10	7,390	7,210	7,480	7,430	(0.8)	443	3M	21B
1403/02/09	7,470	7,300	7,520	7,490	(0.13)	316	668K	5B
1403/02/08	7,520	7,370	7,520	7,500	(0.27)	211	2M	12B
1403/02/05	7,490	7,370	7,700	7,520	(0.13)	336	2M	16B
1403/02/04	7,660	7,420	7,690	7,530	0.0	284	2M	17B
1403/02/03	7,320	7,230	7,670	7,530	3.01	617	12M	93B
1403/02/02	7,500	7,250	7,500	7,310	0.83	445	11M	81B
1403/02/01	7,240	7,220	7,470	7,250	0.28	361	3M	25B
1403/01/29	7,190	7,170	7,280	7,230	(0.14)	124	1M	7B
1403/01/28	7,320	7,180	7,320	7,240	(0.14)	98	750K	5B
1403/01/27	7,180	7,180	7,320	7,250	0.0	166	1M	7B
1403/01/26	7,190	7,190	7,190	7,250	(0.14)	54	1M	7B
1403/01/25	7,300	6,980	7,390	7,260	(0.82)	1,162	3M	20B
1403/01/21	7,180	7,180	7,500	7,320	0.14	246	971K	7B
1403/01/20	7,100	7,100	7,390	7,310	0.0	211	802K	6B
1403/01/19	7,480	7,080	7,600	7,310	(0.41)	909	2M	12B
1403/01/18	7,360	7,160	7,360	7,340	(0.27)	346	2M	12B
1403/01/15	7,380	7,210	7,480	7,360	(0.14)	308	2M	13B
1403/01/14	7,380	7,120	7,380	7,370	(0.41)	459	2M	12B
1403/01/11	7,300	7,300	7,440	7,400	(0.13)	235	1M	8B
1403/01/08	7,500	7,180	7,500	7,410	(0.13)	355	1M	10B
1403/01/07	7,510	7,390	7,510	7,420	0.0	191	2M	12B
1403/01/06	7,670	7,400	7,670	7,420	0.68	289	4M	32B
1403/01/05	7,660	7,350	7,680	7,370	0.68	311	2M	17B
1402/12/28	7,450	7,310	7,610	7,320	0.83	245	2M	14B
1402/12/27	6,910	6,910	7,560	7,260	0.69	211	2M	16B
1402/12/15	8,350	8,140	8,490	8,290	0.73	387	4M	37B
1402/12/14	8,240	8,070	8,390	8,230	(0.12)	397	3M	25B
1402/12/13	8,100	8,090	8,240	8,240	4.97	680	20M	163B
1402/12/12	7,940	7,700	8,090	7,850	0.26	257	2M	14B
1402/12/09	7,670	7,670	7,820	7,830	(0.13)	144	1M	11B
1402/12/08	7,540	7,540	7,840	7,840	(0.38)	177	1M	9B
1402/12/07	7,800	7,510	7,850	7,870	(0.38)	225	930K	7B
1402/12/05	7,920	7,720	7,950	7,900	(0.25)	147	1M	10B
1402/12/02	7,990	7,770	8,000	7,920	0.0	149	604K	5B
1402/12/01	7,890	7,890	7,990	7,920	0.0	202	1M	11B
1402/11/30	7,990	7,750	7,990	7,920	(0.13)	141	820K	6B
1402/11/29	7,710	7,710	7,900	7,930	(0.25)	153	1M	10B
1402/11/28	7,880	7,720	8,040	7,950	(1.24)	628	3M	25B
1402/11/25	7,980	7,890	8,130	8,050	(0.37)	500	2M	14B
1402/11/24	8,130	7,890	8,140	8,080	(0.12)	180	1M	9B
1402/11/23	8,170	7,970	8,170	8,090	0.0	91	579K	5B
1402/11/21	8,150	8,000	8,180	8,090	0.0	307	962K	8B
1402/11/18	7,950	7,920	8,190	8,090	(0.25)	495	2M	17B
1402/11/17	8,020	7,930	8,140	8,110	(0.25)	305	1M	12B
1402/11/16	8,190	8,000	8,190	8,130	(0.12)	167	633K	5B
1402/11/15	8,070	8,000	8,150	8,140	(0.37)	257	2M	12B
1402/11/14	8,190	7,940	8,190	8,170	(0.49)	726	2M	16B
1402/11/11	8,080	8,010	8,220	8,210	(0.12)	279	1M	9B
1402/11/10	8,030	8,030	8,240	8,220	(0.12)	189	1M	9B
1402/11/09	8,060	8,050	8,250	8,230	(0.24)	257	2M	14B
1402/11/08	8,150	8,050	8,270	8,250	(0.24)	288	2M	14B
1402/11/07	8,030	8,030	8,250	8,270	(0.24)	184	1M	10B
1402/11/04	8,130	8,020	8,270	8,290	(0.6)	220	2M	14B
1402/11/03	8,220	8,060	8,270	8,340	(1.07)	428	2M	19B
1402/11/02	8,300	8,130	8,300	8,430	(0.24)	170	668K	5B
1402/11/01	8,320	8,130	8,400	8,450	(0.59)	180	2M	14B
1402/10/30	8,450	8,280	8,520	8,500	(0.47)	316	3M	29B
1402/10/27	8,560	8,400	8,560	8,540	(0.23)	238	1M	10B
1402/10/26	8,650	8,450	8,650	8,560	(0.23)	175	2M	16B
1402/10/25	8,520	8,490	8,690	8,580	0.12	269	2M	14B
1402/10/24	8,580	8,520	8,910	8,570	0.47	393	4M	31B
1402/10/23	8,460	8,420	8,630	8,530	(0.23)	390	3M	26B
1402/10/20	8,680	8,460	8,680	8,550	(0.81)	439	5M	46B
1402/10/19	8,540	8,510	8,700	8,620	(0.12)	286	2M	17B
1402/10/18	8,480	8,480	8,620	8,630	(0.12)	175	761K	7B
1402/10/17	8,520	8,480	8,650	8,640	(1.14)	410	4M	37B
1402/10/16	8,480	8,470	8,760	8,740	(0.68)	383	2M	19B
1402/10/13	8,540	8,520	8,780	8,800	(0.11)	150	775K	7B
1402/10/12	8,510	8,510	8,790	8,810	(0.11)	170	765K	7B
1402/10/11	8,850	8,490	8,850	8,820	(0.45)	175	2M	16B
1402/10/10	8,790	8,710	8,900	8,860	(0.11)	159	1M	10B
1402/10/09	8,980	8,740	8,980	8,870	(0.11)	299	2M	20B
1402/10/06	8,900	8,710	9,050	8,880	(0.22)	231	2M	16B
1402/10/05	8,630	8,630	9,400	8,900	0.23	432	4M	33B
1402/10/04	8,800	8,700	8,970	8,880	(0.11)	356	3M	28B
1402/10/03	9,030	8,610	9,030	8,890	(0.56)	484	4M	33B
1402/10/02	9,070	8,780	9,070	8,940	(0.22)	422	5M	44B
1402/09/29	8,970	8,800	9,080	8,960	(0.55)	582	6M	57B
1402/09/28	8,520	8,510	9,090	9,010	6.00	1,477	45M	405B
1402/09/27	8,540	8,450	8,610	8,500	0.47	254	4M	34B
1402/09/25	8,390	8,390	8,580	8,460	0.0	193	2M	13B
1402/09/22	8,500	8,330	8,550	8,460	(0.12)	272	2M	20B
1402/09/21	8,590	8,380	8,590	8,470	0.12	287	3M	24B
1402/09/20	8,640	8,450	8,650	8,460	0.12	199	3M	21B
1402/09/19	8,500	8,400	8,680	8,450	0.24	264	4M	34B
1402/09/18	8,630	8,410	8,630	8,430	0.36	318	3M	24B
1402/09/15	8,650	8,330	8,670	8,400	0.24	271	2M	20B
1402/09/14	8,550	8,380	8,800	8,380	0.48	233	2M	18B
1402/09/13	8,580	8,360	8,640	8,340	0.72	284	3M	23B
1402/09/12	8,610	8,350	8,610	8,280	0.49	318	2M	14B
1402/09/11	8,430	8,210	8,530	8,240	0.98	442	3M	22B
1402/09/08	8,260	8,200	8,420	8,160	0.25	242	2M	12B
1402/09/07	8,230	8,140	8,300	8,140	0.12	214	1M	11B
1402/09/06	8,190	8,070	8,250	8,130	0.12	194	1M	8B
1402/09/05	8,090	8,040	8,180	8,120	0.0	183	673K	5B
1402/09/04	8,140	8,080	8,190	8,120	0.0	95	696K	6B
1402/09/01	8,060	8,030	8,200	8,120	(0.12)	288	2M	15B
1402/08/30	7,930	7,930	8,160	8,130	0.0	119	491K	4B
1402/08/29	8,050	8,050	8,260	8,130	0.0	97	416K	3B
1402/08/28	8,200	8,130	8,210	8,130	0.0	90	461K	4B
1402/08/27	8,150	8,120	8,380	8,130	0.0	97	482K	4B
1402/08/24	8,100	8,100	8,330	8,130	0.12	149	618K	5B
1402/08/23	8,120	7,950	8,300	8,120	0.0	155	883K	7B
1402/08/22	8,120	8,080	8,200	8,120	0.0	87	309K	3B
1402/08/21	8,280	8,100	8,280	8,120	0.0	98	581K	5B
1402/08/20	8,120	8,120	8,280	8,120	0.12	116	982K	8B
1402/08/17	8,240	8,060	8,320	8,110	0.62	203	2M	18B
1402/08/16	8,220	8,030	8,220	8,060	0.12	163	1M	12B
1402/08/15	8,130	8,130	8,250	8,050	0.25	136	806K	7B
1402/08/14	8,250	8,020	8,250	8,030	0.12	109	748K	6B
1402/08/13	8,180	7,940	8,250	8,020	0.0	109	642K	5B
1402/08/10	8,020	7,810	8,100	8,020	(0.12)	294	1M	9B
1402/08/09	8,030	7,930	8,070	8,030	0.0	204	876K	7B
1402/08/08	7,980	7,980	8,110	8,030	0.0	125	819K	7B
1402/08/07	7,780	7,780	8,000	8,030	(0.25)	202	1M	9B
1402/08/06	7,940	7,590	7,940	8,050	(1.35)	298	2M	13B
1402/08/03	7,900	7,900	8,140	8,160	(0.37)	185	1M	9B
1402/08/02	7,930	7,930	8,100	8,190	(0.36)	189	1M	10B
1402/08/01	8,030	8,010	8,200	8,220	(0.24)	214	1M	9B
1402/07/30	8,170	8,100	8,180	8,240	(0.12)	138	526K	4B
1402/07/29	8,400	8,040	8,400	8,250	(0.12)	212	949K	8B
1402/07/26	8,200	8,130	8,270	8,260	(0.12)	180	880K	7B
1402/07/25	8,450	8,100	8,460	8,270	(0.12)	228	2M	12B
1402/07/24	8,250	8,150	8,370	8,280	(0.12)	279	2M	13B
1402/07/23	8,330	8,030	8,370	8,290	(0.48)	321	2M	13B
1402/07/22	8,100	8,100	8,340	8,330	(0.12)	238	740K	6B
1402/07/19	8,290	8,220	8,370	8,340	(0.12)	206	1M	9B
1402/07/18	8,060	8,060	8,290	8,350	(0.24)	142	900K	7B
1402/07/17	7,910	7,910	8,300	8,370	(0.24)	193	607K	5B
1402/07/16	8,240	7,910	8,240	8,390	(1.06)	226	2M	13B
1402/07/15	8,410	8,090	8,480	8,480	(0.93)	324	2M	16B
1402/07/12	8,430	8,350	8,500	8,560	(0.12)	126	1M	9B
1402/07/10	8,270	8,270	8,440	8,570	(0.12)	120	607K	5B
1402/07/09	8,770	8,340	8,770	8,580	(0.46)	248	2M	16B
1402/07/08	8,410	8,410	8,640	8,620	(0.23)	195	1M	11B
1402/07/05	8,470	8,470	8,650	8,640	0.0	98	520K	4B
1402/07/04	8,640	8,400	8,640	8,640	(0.12)	189	1M	9B
1402/07/03	8,540	8,410	8,650	8,650	(0.23)	257	1M	9B
1402/07/01	8,680	8,540	8,710	8,670	(0.12)	198	1M	10B
1402/06/29	8,680	8,630	8,720	8,680	0.0	85	473K	4B
1402/06/28	8,600	8,600	8,720	8,680	0.0	141	907K	8B
1402/06/27	8,600	8,560	8,740	8,680	0.0	129	828K	7B
1402/06/26	8,740	8,600	8,790	8,680	0.0	203	1M	11B
1402/06/22	8,530	8,530	8,780	8,680	0.0	140	1M	9B
1402/06/21	8,690	8,660	8,760	8,680	0.0	185	942K	8B
1402/06/20	8,580	8,480	8,740	8,680	0.0	133	367K	3B
1402/06/19	8,410	8,410	8,770	8,680	(0.12)	249	1M	11B
1402/06/18	8,750	8,370	8,970	8,690	(0.11)	323	2M	17B
1402/06/14	8,680	8,680	8,970	8,700	0.93	335	3M	27B
1402/06/13	8,970	8,420	8,970	8,620	0.23	294	2M	18B
1402/06/12	8,450	8,350	8,700	8,600	(0.23)	201	2M	13B
1402/06/11	8,700	8,510	8,900	8,620	(0.12)	319	2M	19B
1402/06/08	8,720	8,690	8,790	8,630	0.23	196	1M	11B
1402/06/07	8,520	8,520	8,780	8,610	0.12	230	2M	14B
1402/06/06	8,740	8,450	8,770	8,600	0.0	355	2M	20B
1402/06/05	8,420	8,420	9,000	8,600	0.47	224	1M	13B
1402/06/04	8,370	8,370	8,680	8,560	0.12	271	2M	17B
1402/06/01	8,600	8,250	8,600	8,550	(0.23)	146	797K	7B
1402/05/31	8,400	8,120	8,400	8,570	(0.12)	139	390K	3B
1402/05/30	8,300	8,290	8,640	8,580	(0.58)	326	2M	15B
1402/05/29	8,220	8,220	8,400	8,630	(0.35)	152	574K	5B
1402/05/28	8,400	8,200	8,550	8,660	(0.69)	250	1M	10B
1402/05/25	8,480	8,430	8,690	8,720	(0.11)	101	397K	3B
1402/05/24	8,650	8,440	8,650	8,730	(0.34)	171	875K	7B
1402/05/23	8,930	8,640	8,930	8,760	0.0	106	424K	4B
1402/05/22	8,260	8,260	8,680	8,760	(0.11)	116	737K	6B
1402/05/21	8,550	8,260	8,760	8,770	(0.34)	170	757K	6B
1402/05/18	8,750	8,600	8,850	8,800	(0.11)	159	984K	9B
1402/05/17	8,880	8,500	8,880	8,810	(0.34)	205	967K	8B
1402/05/16	8,890	8,710	8,890	8,840	(0.11)	174	768K	7B
1402/05/15	8,740	8,740	8,940	8,850	(0.11)	172	1M	9B
1402/05/14	8,720	8,720	8,950	8,860	0.11	313	3M	27B
1402/05/10	8,980	8,680	8,980	8,850	(0.34)	266	4M	33B
1402/05/09	8,980	8,610	8,980	8,880	(0.22)	126	985K	9B
1402/05/08	8,980	8,650	8,980	8,900	(1.33)	281	5M	42B
1402/05/07	9,010	8,830	9,060	9,020	(0.44)	206	2M	16B
1402/05/04	8,870	8,810	9,020	9,060	(1.31)	341	4M	34B
1402/05/03	9,290	9,030	9,290	9,180	(0.33)	177	2M	20B
1402/05/02	8,770	8,770	9,320	9,210	(0.32)	207	2M	17B
1402/05/01	8,730	8,710	9,380	9,240	(0.32)	173	1M	12B
1402/04/31	8,800	8,800	9,220	9,270	(1.17)	271	2M	20B
1402/04/28	9,660	8,950	9,660	9,380	0.0	313	2M	17B
1402/04/27	9,400	9,200	9,560	9,380	2.29	594	17M	162B
1402/04/26	9,370	9,160	9,500	9,170	(6.81)	563	9M	79B
1402/04/25	9,560	9,460	9,870	9,840	(1.11)	334	4M	36B
1402/04/24	9,900	9,500	10,160	9,950	(0.3)	435	3M	30B
1402/04/21	9,760	9,370	10,070	9,980	(0.89)	294	2M	19B
1402/04/20	9,860	9,730	10,100	10,070	(0.49)	278	3M	27B
1402/04/19	9,820	9,820	10,110	10,120	(0.3)	209	2M	17B
1402/04/18	10,180	10,010	10,230	10,150	(0.29)	322	5M	47B
1402/04/17	10,150	10,150	10,310	10,180	0.39	361	3M	34B
1402/04/14	10,100	10,070	10,260	10,140	0.20	269	3M	26B
1402/04/13	10,330	9,950	10,340	10,120	0.0	296	2M	18B
1402/04/12	10,320	10,090	10,440	10,120	0.30	251	3M	30B
1402/04/11	10,250	10,000	10,250	10,090	0.30	342	4M	42B
1402/04/10	10,390	9,940	10,390	10,060	(0.1)	218	2M	24B
1402/04/07	10,090	10,000	10,160	10,070	(0.2)	245	2M	24B
1402/04/06	10,000	9,910	10,130	10,090	(1.08)	336	5M	47B
1402/04/05	10,110	10,110	10,300	10,200	0.0	322	2M	24B
1402/04/04	10,280	10,030	10,610	10,200	0.49	369	3M	32B
1402/04/03	10,400	9,990	10,400	10,150	(0.1)	385	4M	37B
1402/03/31	10,570	10,150	10,570	10,160	1.40	567	4M	43B
1402/03/30	9,830	9,830	10,250	10,020	0.30	289	3M	35B
1402/03/29	9,990	9,910	10,150	9,990	0.0	387	4M	38B
1402/03/28	10,280	9,650	10,280	9,990	(0.5)	552	5M	52B
1402/03/27	9,820	9,820	10,160	10,040	0.40	529	6M	65B
1402/03/24	9,710	9,710	10,190	10,000	2.99	628	12M	123B
1402/03/17	10,710	10,450	10,710	10,560	0.76	889	8M	83B
1402/03/16	10,450	10,210	10,610	10,480	2.75	771	9M	93B
1402/03/13	10,150	10,150	10,500	10,200	1.49	543	4M	39B
1402/03/10	9,890	9,690	10,270	10,050	1.62	876	15M	147B
1402/03/09	10,150	9,720	10,150	9,890	(0.3)	948	3M	34B
1402/03/08	9,630	9,630	10,190	9,920	0.10	428	3M	28B
1402/03/07	9,800	9,520	9,950	9,910	(1.69)	796	4M	41B
1402/03/06	10,090	9,800	10,200	10,080	(1.47)	512	4M	39B
1402/03/03	10,190	10,040	10,650	10,230	2.61	748	6M	58B
1402/03/02	9,890	9,720	10,190	9,970	0.71	448	3M	34B
1402/03/01	9,920	9,630	10,070	9,900	0.41	626	4M	37B
1402/02/31	9,660	9,460	10,000	9,860	(0.4)	637	4M	37B
1402/02/30	10,120	9,680	10,290	9,900	(0.9)	944	6M	61B
1402/02/27	9,820	9,710	10,270	9,990	1.42	685	5M	52B
1402/02/25	10,390	9,720	10,390	9,850	0.82	654	5M	51B
1402/02/24	9,600	9,410	9,990	9,770	4.60	1,136	11M	104B
1402/02/23	10,500	9,290	10,500	9,340	(6.41)	1,160	12M	114B
1402/02/20	11,040	9,610	11,040	9,980	(3.39)	976	8M	78B
1402/02/19	9,970	9,970	10,990	10,330	(3.64)	2,073	24M	253B
1402/02/18	10,490	10,490	10,520	10,720	(4.88)	715	6M	59B
1402/02/17	12,290	11,200	12,290	11,270	(6.4)	1,539	14M	155B
1402/02/16	12,730	11,430	12,730	12,040	0.92	1,929	11M	135B
1402/02/13	11,600	11,510	12,190	11,930	3.02	2,346	20M	235B
1402/02/12	11,740	11,360	11,970	11,580	(1.61)	2,961	17M	200B
1402/02/11	12,400	11,470	12,400	11,770	(1.92)	2,266	11M	126B
1402/02/10	12,100	11,830	12,120	12,000	5.91	3,386	22M	262B
1402/02/09	10,890	10,630	11,370	11,330	6.59	1,597	38M	427B
1402/02/06	10,580	9,990	11,090	10,630	2.11	2,331	16M	165B
1402/02/05	9,940	9,870	10,440	10,410	6.66	3,194	34M	351B
1402/02/04	9,740	9,410	10,000	9,760	2.09	1,013	8M	79B
1402/01/30	9,560	9,380	9,730	9,560	0.0	974	15M	145B
1402/01/29	9,600	9,440	9,750	9,560	0.42	1,089	9M	87B
1402/01/28	9,500	9,330	9,680	9,520	(1.35)	1,025	10M	96B
1402/01/27	9,800	9,410	9,880	9,650	(0.31)	1,100	10M	97B
1402/01/26	9,590	9,360	9,910	9,680	0.73	1,868	17M	163B
1402/01/22	9,600	9,310	9,900	9,610	(1.23)	768	4M	40B
1402/01/21	9,120	9,120	10,040	9,730	2.96	1,267	14M	138B
1402/01/20	9,600	9,260	9,900	9,450	(1.56)	1,297	9M	89B
1402/01/19	9,040	9,040	9,640	9,600	6.55	1,360	22M	212B
1402/01/16	8,800	8,500	9,040	9,010	6.63	1,396	25M	223B
1402/01/15	8,250	8,200	8,490	8,450	6.42	1,452	18M	149B
1402/01/14	7,840	7,740	8,160	7,940	1.15	632	5M	39B
1402/01/09	7,890	7,780	8,000	7,850	0.38	641	5M	39B
1402/01/08	8,000	7,630	8,090	7,820	0.90	788	7M	55B
1402/01/06	7,360	7,360	7,910	7,630	2.01	819	7M	54B
1402/01/05	7,470	7,390	7,730	7,480	0.27	611	6M	44B
1401/12/28	7,550	7,220	7,550	7,460	5.67	811	9M	68B
1401/12/27	6,760	6,760	7,080	7,060	6.65	679	12M	86B
1401/12/24	6,560	6,560	6,800	6,620	0.91	544	3M	21B
1401/12/23	6,400	6,400	6,780	6,560	0.0	620	4M	25B
1401/12/22	6,550	6,410	6,570	6,560	(0.91)	512	3M	22B
1401/12/21	6,420	6,400	6,620	6,620	(1.49)	408	3M	21B
1401/12/20	6,800	6,630	6,800	6,720	(0.44)	584	4M	28B
1401/12/16	6,850	6,680	6,910	6,750	0.30	312	2M	11B
1401/12/15	6,690	6,550	6,860	6,730	0.60	436	4M	30B
1401/12/14	6,540	6,540	6,840	6,690	(0.3)	414	3M	21B
1401/12/13	6,760	6,510	6,760	6,710	(0.74)	300	2M	13B
1401/12/10	6,800	6,500	6,920	6,760	(0.73)	363	3M	20B
1401/12/09	6,870	6,670	6,920	6,810	0.15	492	4M	27B
1401/12/08	6,740	6,490	6,940	6,800	(0.15)	422	4M	29B
1401/12/07	7,050	6,490	7,050	6,810	3.34	837	7M	48B
1401/12/06	6,400	6,400	6,690	6,590	5.27	325	6M	42B
1401/12/03	6,500	6,080	6,500	6,260	0.0	281	2M	10B
1401/12/02	6,390	6,290	6,480	6,260	1.95	466	4M	25B
1401/12/01	6,060	5,920	6,310	6,140	1.49	494	5M	30B
1401/11/30	5,810	5,750	6,200	6,050	(0.17)	286	1M	9B
1401/11/26	5,820	5,810	5,930	6,060	(0.49)	214	977K	6B
1401/11/25	6,110	5,760	6,190	6,090	(1.46)	389	3M	17B
1401/11/24	6,200	6,060	6,210	6,180	0.0	241	2M	11B
1401/11/23	6,120	6,000	6,160	6,180	(0.64)	325	2M	11B
1401/11/19	6,400	6,040	6,400	6,220	(1.43)	685	4M	24B
1401/11/18	6,300	6,130	6,400	6,310	(0.32)	529	3M	21B
1401/11/05	7,910	7,300	7,990	7,590	(3.19)	1,119	5M	39B
1401/11/04	7,790	7,700	7,970	7,840	(0.51)	499	3M	27B
1401/11/03	7,890	7,660	8,040	7,880	0.0	662	5M	41B
1401/11/02	8,020	7,570	8,020	7,880	(1.38)	597	4M	31B
1401/11/01	8,510	7,740	8,510	7,990	(3.27)	908	7M	52B
1401/10/28	8,470	8,150	8,470	8,260	0.49	622	4M	30B
1401/10/27	8,200	8,100	8,390	8,220	2.62	1,151	11M	93B
1401/10/26	8,050	7,910	8,150	8,010	3.76	731	7M	55B
1401/10/24	7,590	7,410	7,960	7,720	(0.13)	638	5M	42B
1401/10/21	7,890	7,590	7,890	7,730	(1.15)	715	5M	39B
1401/10/20	7,630	7,630	7,960	7,820	1.56	680	6M	44B
1401/10/19	7,850	7,520	7,850	7,700	(0.26)	610	5M	37B
1401/10/18	7,560	7,560	7,930	7,720	2.52	707	6M	44B
1401/10/17	7,790	7,550	7,790	7,530	0.40	192	1M	11B
1401/10/14	7,410	7,310	7,600	7,500	(1.32)	493	5M	39B
1401/10/13	7,700	7,410	7,830	7,600	(0.65)	507	3M	21B
1401/10/12	7,590	7,590	7,760	7,650	0.92	459	4M	33B
1401/10/11	7,570	7,340	7,780	7,580	(0.79)	598	4M	32B
1401/10/10	7,800	7,420	7,890	7,640	(3.66)	759	6M	49B
1401/10/07	7,850	7,790	8,180	7,930	2.72	808	5M	41B
1401/10/05	7,890	7,710	7,890	7,720	0.65	448	4M	27B
1401/10/04	7,510	7,510	7,760	7,670	1.99	665	7M	51B
1401/10/03	7,500	7,490	7,720	7,520	2.17	580	4M	34B
1401/09/30	7,350	7,320	7,560	7,360	1.66	625	4M	33B
1401/09/29	7,230	7,120	7,310	7,240	0.14	356	3M	24B
1401/09/28	7,330	7,100	7,330	7,230	0.28	478	4M	31B
1401/09/27	7,010	7,010	7,270	7,210	1.69	579	7M	53B
1401/09/26	7,050	6,960	7,110	7,090	(0.42)	413	2M	17B
1401/09/23	7,110	7,030	7,200	7,120	(0.14)	459	3M	24B
1401/09/22	7,090	7,010	7,250	7,130	2.00	604	6M	42B
1401/09/21	7,070	6,900	7,090	6,990	0.0	580	6M	40B
1401/09/20	6,980	6,800	7,130	6,990	0.58	451	3M	24B
1401/09/19	7,040	6,770	7,040	6,950	(1.28)	455	3M	21B
1401/09/16	7,090	6,970	7,160	7,040	0.14	363	3M	22B
1401/09/15	6,900	6,890	7,080	7,030	0.14	319	2M	17B
1401/09/14	7,000	6,900	7,060	7,020	(0.71)	580	4M	31B
1401/09/13	7,110	6,950	7,110	7,070	(0.7)	510	3M	21B
1401/09/12	7,200	6,990	7,260	7,120	(1.11)	839	4M	32B
1401/09/09	7,170	7,130	7,290	7,200	(0.28)	457	3M	24B
1401/09/08	7,230	7,120	7,370	7,220	(0.14)	636	5M	36B
1401/09/07	7,310	7,140	7,490	7,230	(3.21)	1,356	10M	72B
1401/09/06	7,600	7,210	7,710	7,470	0.27	1,950	15M	109B
1401/09/05	7,000	6,910	7,490	7,450	6.43	2,691	49M	364B
1401/09/02	6,750	6,750	7,140	7,000	2.79	901	10M	71B
1401/09/01	6,720	6,590	6,880	6,810	(0.29)	678	11M	74B
1401/08/30	6,870	6,700	6,970	6,830	1.19	1,156	14M	97B
1401/08/29	6,720	6,500	6,970	6,750	3.53	2,935	80M	542B
1401/08/28	6,680	6,430	6,710	6,520	(3.41)	609	7M	46B
1401/08/25	6,860	6,630	6,860	6,750	(0.74)	557	4M	30B
1401/08/24	6,790	6,710	6,830	6,800	(0.29)	289	3M	19B
1401/08/23	6,850	6,700	6,890	6,820	(0.44)	253	4M	25B
1401/08/22	6,930	6,730	6,930	6,850	(0.58)	443	3M	20B
1401/08/21	7,090	6,750	7,090	6,890	(1.43)	805	6M	45B
1401/08/18	6,950	6,940	7,150	6,990	0.58	542	8M	57B
1401/08/17	7,190	6,900	7,240	6,950	0.43	299	2M	16B
1401/08/16	7,080	6,930	7,150	6,920	1.02	305	2M	14B
1401/08/15	7,100	6,920	7,100	6,850	0.15	94	375K	3B
1401/08/14	6,710	6,550	7,070	6,840	0.29	177	740K	5B
1401/08/11	6,840	6,770	6,980	6,820	0.0	116	335K	2B
1401/08/10	6,900	6,760	7,080	6,820	0.29	381	1M	10B
1401/08/09	6,450	6,450	7,050	6,800	0.29	200	1M	9B
1401/08/08	6,760	6,700	6,970	6,780	0.30	154	992K	7B
1401/08/07	6,700	6,700	7,000	6,760	0.90	286	4M	30B
1401/08/04	6,740	6,420	6,940	6,700	(2.9)	317	3M	22B
1401/08/03	6,910	6,750	6,910	6,900	(0.14)	125	751K	5B
1401/08/02	6,920	6,780	6,940	6,910	(0.14)	121	877K	6B
1401/08/01	6,780	6,780	6,970	6,920	0.0	92	559K	4B
1401/07/30	7,020	6,780	7,020	6,920	0.0	92	376K	3B
1401/07/27	6,850	6,780	7,010	6,920	(0.14)	88	308K	2B
1401/07/26	6,930	6,840	6,930	6,930	0.0	137	826K	6B
1401/07/25	6,850	6,800	6,950	6,930	0.0	111	667K	5B
1401/07/24	6,940	6,730	6,940	6,930	(0.14)	120	544K	4B
1401/07/23	6,820	6,820	6,970	6,940	0.0	132	426K	3B
1401/07/20	6,920	6,750	7,020	6,940	0.0	125	1M	9B
1401/07/19	6,940	6,800	6,970	6,940	0.0	121	841K	6B
1401/07/18	6,940	6,850	6,970	6,940	0.0	82	684K	5B
1401/07/17	7,010	6,730	7,010	6,940	0.0	134	632K	4B
1401/07/16	6,940	6,800	7,030	6,940	0.0	180	1M	10B
1401/07/12	6,720	6,710	6,900	6,940	(0.14)	77	458K	3B
1401/07/11	6,960	6,660	6,960	6,950	(0.29)	144	717K	5B
1401/07/10	6,850	6,730	6,950	6,970	0.0	106	252K	2B
1401/07/09	6,930	6,890	7,010	6,970	0.0	128	554K	4B
1401/07/06	7,030	6,890	7,060	6,970	0.0	122	579K	4B
1401/07/04	6,800	6,800	7,000	6,970	0.0	131	470K	3B
1401/07/02	6,900	6,780	7,010	6,970	(0.14)	165	738K	5B
1401/06/30	6,890	6,880	7,090	6,980	0.0	141	403K	3B
1401/06/29	7,050	6,760	7,050	6,980	0.0	157	905K	6B
1401/06/28	6,800	6,760	7,030	6,980	(0.14)	189	2M	12B
1401/06/27	6,780	6,700	6,990	6,990	(0.43)	214	1M	7B
1401/06/23	7,090	6,910	7,100	7,020	0.0	91	302K	2B
1401/06/22	7,060	6,910	7,060	7,020	0.0	95	299K	2B
1401/06/21	6,820	6,820	7,040	7,020	0.0	120	1M	8B
1401/06/20	7,010	6,850	7,010	7,020	(0.14)	84	539K	4B
1401/06/19	6,900	6,850	7,050	7,030	(0.14)	123	559K	4B
1401/06/16	7,030	6,900	7,050	7,040	0.0	113	477K	3B
1401/06/15	7,020	6,930	7,090	7,040	0.0	91	419K	3B
1401/06/14	7,040	6,950	7,120	7,040	0.0	175	851K	6B
1401/06/13	6,840	6,830	7,010	7,040	(0.14)	91	434K	3B
1401/06/12	6,930	6,850	7,060	7,050	(0.28)	165	706K	5B
1401/06/09	7,080	6,850	7,090	7,070	(0.28)	265	1M	8B
1401/06/08	7,160	6,990	7,180	7,090	(0.28)	182	1M	9B
1401/06/07	7,100	7,010	7,110	7,110	0.0	175	585K	4B
1401/06/06	7,110	7,060	7,270	7,110	0.0	197	827K	6B
1401/06/05	7,280	7,120	7,280	7,110	0.57	336	2M	13B
1401/06/02	7,100	7,030	7,250	7,070	0.14	348	2M	11B
1401/06/01	6,860	6,860	7,090	7,060	(0.14)	278	1M	9B
1401/05/31	7,070	6,810	7,090	7,070	(0.14)	173	514K	4B
1401/05/30	6,910	6,910	7,090	7,080	(0.14)	139	451K	3B
1401/05/29	6,880	6,880	7,100	7,090	(0.14)	163	806K	6B
1401/05/26	7,000	6,910	7,110	7,100	(0.14)	154	1M	7B
1401/05/25	7,050	6,980	7,100	7,110	(0.14)	139	777K	5B
1401/05/24	7,140	6,990	7,140	7,120	(0.14)	121	443K	3B
1401/05/23	7,140	6,970	7,150	7,130	0.0	135	580K	4B
1401/05/22	7,140	7,030	7,150	7,130	(0.14)	274	1M	9B
1401/05/19	7,230	6,880	7,230	7,140	(0.56)	241	1M	10B
1401/05/18	7,100	7,000	7,280	7,180	(0.42)	274	1M	11B
1401/05/15	7,200	7,040	7,310	7,210	0.0	194	800K	6B
1401/05/12	7,220	7,100	7,280	7,210	(0.14)	202	999K	7B
1401/05/11	7,010	7,000	7,280	7,220	(0.55)	304	2M	12B
1401/05/10	7,380	7,040	7,380	7,260	(0.41)	226	2M	15B
1401/05/09	7,280	7,150	7,400	7,290	(0.41)	245	2M	15B
1401/05/08	7,070	6,920	7,530	7,320	(0.41)	559	5M	33B
1401/05/05	7,390	7,070	7,390	7,350	(0.14)	83	840K	6B
1401/05/04	7,300	7,300	7,400	7,360	(0.27)	199	2M	12B
1401/05/03	7,200	6,980	7,290	7,380	(0.54)	190	1M	7B
1401/05/02	7,260	7,200	7,400	7,420	(0.4)	109	933K	7B
1401/05/01	7,300	7,270	7,470	7,450	(0.67)	288	2M	13B
1401/04/29	7,500	7,270	7,500	7,500	(0.4)	235	1M	9B
1401/04/28	7,480	7,290	7,530	7,530	(0.53)	267	1M	11B
1401/04/26	7,340	7,190	7,490	7,570	(0.79)	221	1M	8B
1401/04/25	7,680	7,300	7,680	7,630	(0.65)	293	1M	9B
1401/04/22	7,670	7,520	7,750	7,680	(0.13)	214	842K	6B
1401/04/21	7,620	7,530	7,700	7,690	(0.13)	133	505K	4B
1401/04/20	7,600	7,520	7,700	7,700	(0.13)	154	2M	13B
1401/04/18	7,530	7,530	7,790	7,710	0.0	178	919K	7B
1401/04/15	7,520	7,500	7,760	7,710	(0.13)	165	895K	7B
1401/04/14	7,600	7,600	7,780	7,720	0.0	157	882K	7B
1401/04/13	7,800	7,600	7,820	7,720	0.0	179	764K	6B
1401/04/12	7,710	7,700	7,820	7,720	0.0	240	1M	10B
1401/04/11	7,890	7,700	7,890	7,720	0.26	296	2M	13B
1401/04/08	7,540	7,540	7,820	7,700	0.26	260	1M	8B
1401/04/07	7,750	7,680	7,820	7,680	0.39	288	2M	17B
1401/04/06	7,920	7,610	7,920	7,650	0.13	230	2M	12B
1401/04/05	7,670	7,480	7,740	7,640	(0.39)	202	1M	11B
1401/04/04	7,460	7,450	7,650	7,670	(0.13)	217	968K	7B
1401/04/01	7,590	7,360	7,800	7,680	(0.26)	433	2M	18B
1401/03/31	7,780	7,380	7,780	7,700	(0.9)	339	1M	11B
1401/03/30	7,550	7,550	7,800	7,770	(0.26)	331	1M	9B
1401/03/29	7,470	7,460	7,750	7,790	(0.76)	408	2M	15B
1401/03/28	7,690	7,520	7,940	7,850	(1.75)	538	3M	21B
1401/03/25	7,700	7,700	8,050	7,990	(0.5)	285	1M	11B
1401/03/24	8,120	7,660	8,120	8,030	(1.35)	847	5M	38B
1401/03/23	8,110	7,900	8,350	8,140	0.49	454	2M	16B
1401/03/22	7,850	7,660	8,180	8,100	(0.49)	651	2M	18B
1401/03/21	8,430	7,750	8,430	8,140	(0.61)	403	1M	11B
1401/03/10	9,000	8,380	9,000	8,850	0.11	196	814K	7B
1401/03/08	8,880	8,510	8,880	8,840	(0.45)	798	2M	17B
1401/03/07	9,050	8,650	9,050	8,880	(0.45)	456	2M	18B
1401/03/04	9,070	8,870	9,070	8,920	0.0	335	2M	15B
1401/03/03	8,580	8,580	8,960	8,920	(0.22)	298	1M	13B
1401/03/02	9,000	8,670	9,090	8,940	(1.32)	478	3M	26B
1401/03/01	9,120	8,910	9,120	9,060	(0.66)	497	4M	33B
1401/02/31	9,000	8,950	9,140	9,120	(0.44)	360	2M	19B
1401/02/28	9,200	8,920	9,200	9,160	(0.97)	656	3M	24B
1401/02/27	9,250	9,110	9,330	9,250	(0.22)	475	2M	22B
1401/02/26	9,300	9,100	9,300	9,270	(0.32)	555	2M	22B
1401/02/25	9,450	9,120	9,450	9,300	(0.11)	483	2M	21B
1401/02/24	9,030	9,030	9,540	9,310	1.20	805	5M	49B
1401/02/21	9,070	9,070	9,410	9,200	0.55	727	4M	34B
1401/02/20	9,160	8,870	9,160	9,150	(0.54)	343	2M	19B
1401/02/19	9,300	8,900	9,450	9,200	(1.92)	1,015	4M	37B
1401/02/18	9,490	9,250	9,500	9,380	(0.32)	627	4M	35B
1401/02/17	9,490	9,170	9,530	9,410	0.86	715	4M	38B
1401/02/12	9,360	9,090	9,380	9,330	(0.43)	752	2M	23B
1401/02/11	9,490	9,180	9,490	9,370	0.0	884	5M	42B
1401/02/10	8,950	8,740	9,390	9,370	5.76	1,174	20M	185B
1401/02/07	8,900	8,700	8,900	8,860	(0.34)	462	2M	17B
1401/02/06	8,760	8,760	8,970	8,890	(0.11)	509	3M	22B
1401/02/05	8,860	8,680	8,930	8,900	(0.34)	360	2M	18B
1401/02/04	8,880	8,810	9,000	8,930	(0.11)	319	1M	12B
1401/01/31	8,870	8,720	9,130	8,940	(0.45)	440	2M	16B
1401/01/30	8,920	8,920	9,130	8,980	0.11	401	2M	17B
1401/01/29	9,230	8,910	9,230	8,970	0.45	357	2M	17B
1401/01/28	9,090	8,800	9,120	8,930	0.22	324	2M	19B
1401/01/27	9,180	8,810	9,180	8,910	0.22	374	2M	19B
1401/01/24	8,700	8,600	9,050	8,890	0.34	408	3M	23B
1401/01/23	9,120	8,730	9,120	8,860	(3.49)	702	5M	47B
1401/01/22	9,300	8,740	9,480	9,180	(0.22)	1,334	8M	78B
1401/01/21	9,280	8,880	9,510	9,200	(1.5)	960	5M	48B
1401/01/20	9,280	9,050	9,470	9,340	0.0	1,192	9M	85B
1401/01/17	9,340	9,340	9,340	9,340	4.94	389	18M	164B
1401/01/16	8,520	8,520	8,940	8,900	4.46	542	15M	133B
1401/01/15	8,770	8,550	8,830	8,520	0.47	358	2M	14B
1401/01/14	8,690	8,520	8,750	8,480	0.36	298	1M	9B
1401/01/10	8,540	8,420	8,610	8,450	0.12	176	774K	7B
1401/01/09	8,640	8,470	8,700	8,440	0.12	191	487K	4B
1401/01/08	8,600	8,380	8,650	8,430	0.24	313	1M	9B
1401/01/07	8,500	8,360	8,540	8,410	0.12	228	772K	7B
1401/01/06	8,480	8,370	8,550	8,400	0.12	326	985K	8B
1400/12/28	8,330	8,240	8,450	8,390	(0.12)	448	2M	20B
1400/12/25	8,160	8,160	8,330	8,400	(0.24)	204	687K	6B
1400/12/24	8,470	8,120	8,470	8,420	(0.47)	209	1M	8B
1400/12/23	8,480	8,210	8,480	8,460	(0.12)	163	535K	4B
1400/12/22	8,100	8,100	8,450	8,470	(0.59)	313	1M	12B
1400/12/21	8,600	8,300	8,600	8,520	(0.35)	224	1M	9B
1400/12/18	8,500	8,400	8,680	8,550	0.23	360	2M	18B
1400/12/17	8,430	8,160	8,620	8,530	(0.47)	340	2M	14B
1400/12/16	8,720	8,550	8,820	8,570	0.94	558	3M	24B
1400/12/15	8,770	8,450	8,770	8,490	0.35	423	2M	16B
1400/12/14	8,240	8,240	8,580	8,460	(0.59)	237	2M	18B
1400/12/11	8,430	8,200	8,600	8,510	(0.23)	214	986K	8B
1400/12/09	8,360	8,360	8,570	8,530	(0.47)	136	2M	13B
1400/12/08	8,380	8,350	8,580	8,570	(0.12)	152	521K	4B
1400/12/07	8,770	8,320	8,770	8,580	0.0	144	1M	10B
1400/12/04	8,330	8,330	8,700	8,580	(0.12)	246	849K	7B
1400/12/03	8,510	8,410	8,650	8,590	(0.12)	232	2M	17B
1400/12/02	8,600	8,310	8,650	8,600	(0.12)	178	744K	6B
1400/12/01	8,490	8,250	8,500	8,610	(0.23)	136	457K	4B
1400/11/30	8,660	8,350	8,660	8,630	(0.23)	186	718K	6B
1400/11/27	8,670	8,320	8,670	8,650	(0.35)	196	739K	6B
1400/11/25	8,700	8,480	8,700	8,680	(0.12)	117	639K	5B
1400/11/23	8,310	8,310	8,710	8,690	(0.11)	302	534K	5B
1400/11/20	8,710	8,340	8,780	8,700	0.0	264	745K	6B
1400/11/19	8,970	8,280	8,970	8,700	(0.11)	229	913K	8B
1400/11/18	8,480	8,360	8,820	8,710	(0.11)	242	988K	9B
1400/11/17	8,810	8,370	8,810	8,720	(1.02)	306	2M	13B
1400/11/16	9,000	8,640	9,120	8,810	(3.08)	588	5M	41B
1400/11/13	9,100	8,890	9,130	9,090	(0.11)	152	866K	8B
1400/11/12	9,190	8,910	9,190	9,100	(0.11)	227	869K	8B
1400/11/11	9,130	8,860	9,210	9,110	(0.22)	333	2M	15B
1400/11/10	9,350	8,720	9,390	9,130	(0.44)	360	2M	18B
1400/11/09	9,540	9,160	9,540	9,170	0.66	299	1M	13B
1400/11/06	8,700	8,700	9,350	9,110	(0.44)	377	2M	19B
1400/11/05	8,750	8,750	8,780	9,150	(0.65)	92	931K	8B
1400/11/04	8,830	8,800	8,950	9,210	(0.54)	164	764K	7B
1400/11/03	9,230	8,820	9,230	9,260	(0.22)	171	546K	5B
1400/11/02	8,980	8,880	9,340	9,280	(0.64)	280	1M	12B
1400/10/29	9,100	8,990	9,570	9,340	(0.43)	426	2M	21B
1400/10/28	9,010	8,960	9,010	9,380	(0.53)	127	690K	6B
1400/10/27	9,500	9,030	9,500	9,430	(0.11)	164	560K	5B
1400/10/26	9,150	9,150	9,350	9,440	(1.97)	246	3M	25B
1400/10/25	9,550	9,250	9,550	9,630	(1.03)	264	1M	13B
1400/10/22	9,350	9,310	9,790	9,730	(0.71)	362	1M	11B
1400/10/21	9,410	9,410	9,800	9,800	(0.2)	273	1M	14B
1400/10/20	9,410	9,410	9,750	9,820	(0.81)	349	1M	13B
1400/10/19	9,700	9,500	9,700	9,900	(1.0)	164	1M	13B
1400/10/18	9,750	9,620	10,120	10,000	(1.19)	475	2M	22B
1400/10/15	9,790	9,790	10,120	10,120	(0.3)	233	805K	8B
1400/10/14	9,840	9,680	10,000	10,150	(0.2)	224	445K	4B
1400/10/13	10,360	9,850	10,360	10,170	(0.1)	164	486K	5B
1400/10/12	10,130	9,880	10,300	10,180	(0.68)	441	2M	18B
1400/10/11	9,860	9,860	10,000	10,250	(0.68)	230	1M	12B
1400/10/08	10,070	9,960	10,250	10,320	(0.29)	251	783K	8B
1400/10/07	10,370	9,880	10,370	10,350	(0.38)	340	934K	9B
1400/10/06	10,550	10,000	10,610	10,390	(0.19)	472	2M	23B
1400/10/05	10,300	9,990	10,580	10,410	2.26	602	7M	78B
1400/10/04	10,220	9,850	10,220	10,180	4.52	877	12M	118B
1400/10/01	9,460	9,450	9,930	9,740	2.96	580	5M	45B
1400/09/30	9,300	9,260	9,570	9,460	0.0	216	616K	6B
1400/09/29	9,000	9,000	9,570	9,460	0.0	521	24M	226B
1400/09/28	9,700	9,050	9,700	9,460	(0.63)	289	959K	9B
1400/09/27	9,520	9,270	9,800	9,520	0.0	313	2M	20B
1400/09/24	9,580	9,110	9,600	9,520	(0.63)	387	4M	39B
1400/09/23	9,390	9,390	9,890	9,580	(3.04)	532	6M	58B
1400/09/22	9,420	9,420	9,420	9,880	(0.3)	79	413K	4B
1400/09/21	9,710	9,550	9,890	9,910	(1.39)	132	2M	18B
1400/09/20	10,100	9,610	10,320	10,050	(0.2)	463	2M	22B
1400/09/17	10,060	9,930	10,220	10,070	0.50	393	2M	25B
1400/09/16	10,270	9,950	10,270	10,020	0.20	375	2M	15B
1400/09/15	10,000	9,710	10,110	10,000	0.40	503	3M	32B
1400/09/14	9,720	9,610	10,100	9,960	1.22	645	7M	69B
1400/09/13	9,710	9,610	10,360	9,840	(0.61)	774	6M	56B
1400/09/10	9,790	9,600	9,910	9,900	4.87	1,643	24M	242B
1400/09/09	9,320	9,310	9,620	9,440	2.94	898	5M	49B
1400/09/08	8,580	8,580	9,410	9,170	1.66	686	4M	39B
1400/09/07	8,900	8,900	9,200	9,020	1.01	522	10M	93B
1400/09/06	8,620	8,620	9,080	8,930	1.36	621	12M	112B
1400/09/03	8,690	8,460	9,070	8,810	1.38	489	3M	28B
1400/09/02	8,700	8,450	8,880	8,690	(0.11)	324	2M	14B
1400/09/01	8,750	8,500	8,980	8,700	0.46	406	2M	18B
1400/08/30	8,350	8,300	8,880	8,660	(0.57)	423	3M	26B
1400/08/29	8,690	8,540	8,900	8,710	(3.01)	429	5M	39B
1400/08/26	8,800	8,690	9,100	8,980	(0.11)	391	2M	21B
1400/08/25	9,110	8,800	9,110	8,990	(0.11)	496	3M	29B
1400/08/24	9,090	8,820	9,180	9,000	(0.33)	557	4M	33B
1400/08/23	9,260	8,760	9,260	9,030	(0.77)	1,301	8M	77B
1400/08/22	9,100	8,700	9,120	9,100	4.72	2,471	32M	289B
1400/08/19	8,690	8,690	8,690	8,690	4.95	296	7M	61B
1400/08/18	8,140	7,880	8,350	8,280	4.02	386	6M	47B
1400/08/17	7,890	7,760	8,190	7,960	0.0	258	1M	9B
1400/08/16	8,010	7,860	8,210	7,960	0.13	369	1M	10B
1400/08/15	8,000	8,000	8,240	7,950	1.02	611	2M	18B
1400/08/12	8,090	7,700	8,090	7,870	0.38	363	2M	13B
1400/08/11	7,460	7,460	8,050	7,840	0.13	354	1M	12B
1400/08/10	7,440	7,440	7,990	7,830	0.0	634	3M	26B
1400/08/09	7,850	7,830	8,150	7,830	(4.98)	508	8M	64B
1400/08/08	8,300	8,100	8,500	8,240	(3.29)	705	5M	41B
1400/08/05	8,560	8,510	8,750	8,520	(4.8)	1,522	19M	165B
1400/08/04	9,000	8,550	9,100	8,950	(0.33)	1,031	11M	102B
1400/05/23	60,600	59,610	60,600	59,970	0.71	660	1M	90B
1400/05/20	60,000	59,360	60,550	59,550	0.32	463	615K	37B
1400/05/19	60,000	59,100	60,000	59,360	1.33	407	697K	42B
1400/05/18	57,080	57,000	60,200	58,580	(1.36)	1,019	1M	85B
1400/05/17	61,710	58,300	61,720	59,390	(3.21)	1,076	1M	70B
1400/05/16	61,780	59,910	61,780	61,360	4.28	1,401	3M	205B
1400/05/13	59,000	56,990	59,950	58,840	1.01	414	759K	45B
1400/05/12	58,110	56,460	59,400	58,250	(0.22)	494	1M	64B
1400/05/11	59,100	56,500	59,100	58,380	(0.49)	304	166K	9B
1400/05/10	57,990	57,990	60,200	58,670	0.15	360	430K	25B
1400/05/09	57,350	56,410	59,280	58,580	(1.33)	558	953K	56B
1400/05/06	60,660	57,360	60,660	59,370	(1.64)	494	460K	27B
1400/05/05	62,800	58,480	62,800	60,360	(1.93)	717	1M	62B
1400/05/04	61,260	60,050	62,580	61,550	2.89	721	1M	78B
1400/04/28	61,000	59,610	61,000	59,820	1.20	482	757K	45B
1400/04/27	60,800	57,510	60,800	59,110	0.19	244	297K	18B
1400/04/26	59,000	58,010	60,000	59,000	0.73	737	726K	43B
1400/04/23	57,000	57,000	59,490	58,570	3.37	909	2M	100B
1400/04/22	56,820	53,000	58,310	56,660	2.02	780	1M	60B
1400/04/21	55,700	53,010	57,360	55,540	1.67	1,059	1M	73B
1400/04/20	54,680	53,180	54,680	54,630	4.90	1,054	2M	125B
1400/04/19	52,080	52,060	52,080	52,080	5.00	334	2M	81B
1400/04/16	47,630	46,100	50,270	49,600	3.59	721	2M	84B
1400/04/15	48,880	47,620	48,890	47,880	0.02	450	437K	21B
1400/04/14	48,700	47,790	48,840	47,870	0.19	401	384K	18B
1400/04/13	48,400	47,220	48,490	47,780	1.88	709	718K	35B
1400/04/12	46,390	45,520	47,700	46,900	1.10	878	2M	83B
1400/04/09	47,700	45,460	47,700	46,390	(0.13)	321	255K	12B
1400/04/08	46,800	45,560	47,750	46,450	0.67	376	335K	16B
1400/04/07	45,900	45,000	46,390	46,140	(0.67)	263	311K	14B
1400/04/06	46,290	44,610	46,400	46,450	(0.87)	327	253K	11B
1400/04/05	46,950	45,310	48,440	46,860	(1.41)	521	683K	32B
1400/04/02	46,600	45,930	47,000	47,530	(0.71)	248	281K	13B
1400/04/01	45,920	45,910	47,240	47,870	(0.93)	338	260K	12B
1400/03/31	47,200	46,440	48,150	48,320	(1.15)	361	245K	11B
1400/03/30	51,000	48,450	51,000	48,880	0.27	169	442K	22B
1400/03/12	50,700	49,500	51,870	51,600	4.45	725	2M	89B
1400/03/11	49,170	47,750	49,820	49,400	4.11	699	1M	64B
1400/03/10	46,100	45,050	48,370	47,450	3.00	286	695K	33B
1400/03/09	48,000	46,220	48,070	46,070	0.61	173	161K	8B
1400/03/08	44,800	43,900	46,220	45,790	4.02	290	838K	39B
1400/03/05	44,000	42,750	44,990	44,020	0.02	215	125K	6B
1400/03/04	42,010	42,010	45,100	44,010	0.39	227	282K	13B
1400/03/03	44,530	43,120	47,600	43,840	(3.39)	320	815K	35B
1400/03/02	44,890	44,890	48,000	45,380	(3.96)	275	859K	39B
1400/03/01	46,870	45,180	46,870	47,250	(0.53)	121	130K	6B
1400/02/29	47,000	46,990	48,940	47,500	0.64	313	392K	19B
1400/02/28	46,000	46,000	49,210	47,200	0.70	216	330K	16B
1400/02/27	46,980	45,500	47,500	46,870	(0.21)	100	97K	4B
1400/02/26	47,010	45,380	47,010	46,970	(0.09)	124	84K	4B
1400/02/25	48,000	45,000	48,500	47,010	(0.15)	236	182K	9B
1400/02/22	48,240	46,000	48,790	47,080	0.38	212	206K	10B
1400/02/21	46,600	45,450	48,500	46,900	0.67	270	258K	12B
1400/02/20	45,640	45,450	47,300	46,590	(0.55)	219	379K	17B
1400/02/19	45,640	45,640	46,100	46,850	(0.43)	110	154K	7B
1400/02/18	46,000	45,860	48,000	47,050	(0.47)	224	187K	9B
1400/02/15	45,870	45,870	48,120	47,270	(0.02)	241	254K	12B
1400/02/13	47,500	46,110	47,500	47,280	(0.53)	150	193K	9B
1400/02/12	47,000	46,240	47,500	47,530	(0.29)	151	149K	7B
1400/02/11	46,440	46,250	48,960	47,670	0.02	412	386K	18B
1400/02/08	48,220	46,440	48,220	47,660	(0.44)	204	174K	8B
1400/02/07	47,060	47,060	48,990	47,870	(1.32)	295	474K	22B
1400/02/06	47,150	47,150	47,150	48,510	(0.19)	21	64K	3B
1400/02/05	47,160	47,160	47,160	48,600	(0.02)	13	7K	307M
1400/02/04	47,240	47,240	48,000	48,610	(0.18)	51	63K	3B
1400/02/01	47,900	47,500	47,900	48,700	(0.53)	176	182K	9B
1400/01/31	48,220	48,220	48,800	48,960	(0.49)	227	248K	12B
1400/01/30	48,690	48,640	50,750	49,200	(0.87)	363	923K	45B
1400/01/28	48,660	48,660	48,660	49,630	(0.04)	9	22K	1B
1400/01/25	48,700	48,700	48,700	49,650	(0.08)	42	40K	2B
1400/01/24	49,210	49,210	49,900	49,690	(1.04)	334	538K	26B
1400/01/23	49,220	49,220	49,220	50,210	(0.02)	30	13K	637M
1400/01/22	49,330	49,330	49,330	50,220	(0.22)	68	114K	6B
1400/01/21	49,350	49,350	49,350	50,330	(0.04)	17	15K	757M
1400/01/18	49,490	49,490	50,000	50,350	(0.28)	92	140K	7B
1400/01/17	49,570	49,550	50,660	50,490	(0.14)	192	88K	4B
1400/01/16	49,690	49,690	51,380	50,560	(0.28)	346	225K	11B
1400/01/15	51,790	49,850	51,790	50,700	(0.31)	359	233K	12B
1400/01/14	49,790	49,740	51,990	50,860	0.22	649	345K	18B
1400/01/11	49,810	49,810	50,800	50,750	(0.1)	175	64K	3B
1400/01/10	50,160	50,160	51,990	50,800	0.0	222	173K	9B
1400/01/08	52,000	51,310	53,000	50,800	0.24	277	115K	6B
1400/01/07	51,600	50,160	52,870	50,680	1.08	454	330K	17B
1399/12/27	50,000	49,090	51,590	50,140	0.95	584	434K	22B
1399/12/26	49,550	48,560	50,970	49,670	0.24	493	465K	23B
1399/12/25	48,960	48,720	49,860	49,550	(0.32)	386	224K	11B
1399/12/24	49,970	48,960	50,000	49,710	(0.48)	505	294K	14B
1399/12/23	51,550	49,120	51,550	49,950	(0.26)	664	571K	28B
1399/12/20	49,990	49,010	52,510	50,080	0.14	449	734K	37B
1399/12/19	49,230	49,200	50,800	50,010	(0.38)	499	346K	17B
1399/12/18	49,970	49,970	50,990	50,200	(1.53)	681	872K	44B
1399/12/17	52,280	50,180	52,350	50,980	(0.43)	779	763K	39B
1399/12/16	52,000	50,000	52,000	51,200	3.60	1,485	1M	65B
1399/12/13	48,470	48,470	48,470	49,420	(0.06)	52	32K	2B
1399/12/12	48,550	48,550	50,980	49,450	(0.18)	651	455K	22B
1399/12/11	49,320	49,320	50,000	49,540	(1.55)	590	815K	40B
1399/12/10	49,380	49,380	49,380	50,320	(0.12)	21	60K	3B
1399/12/09	49,400	49,400	49,400	50,380	(0.04)	35	19K	947M
1399/12/06	49,540	49,530	51,990	50,400	(0.28)	248	174K	9B
1399/12/05	49,800	49,800	49,800	50,540	(0.53)	188	268K	13B
1399/12/04	50,000	49,990	51,760	50,810	(0.39)	192	202K	10B
1399/12/03	50,010	50,010	53,390	51,010	(0.04)	665	471K	24B
1399/12/02	50,500	50,440	52,490	51,030	(0.84)	346	464K	23B
1399/11/29	53,870	50,890	53,870	51,460	(0.89)	300	534K	27B
1399/11/28	52,530	51,470	53,490	51,920	(1.14)	517	872K	45B
1399/11/27	52,000	51,970	53,710	52,520	(0.96)	307	564K	29B
1399/11/26	55,790	52,390	55,790	53,030	(0.79)	400	589K	31B
1399/11/25	54,640	52,350	55,010	53,450	1.17	722	697K	37B
1399/11/21	55,100	52,000	55,100	52,830	0.49	295	427K	23B
1399/11/20	54,790	51,410	54,790	52,570	0.65	474	768K	40B
1399/11/19	50,450	50,450	52,970	52,230	3.53	376	756K	40B
1399/11/18	51,730	49,910	52,340	50,450	(3.96)	496	883K	44B
1399/11/15	52,650	52,000	54,700	52,530	(2.34)	492	1M	60B
1399/11/14	54,790	52,200	54,800	53,790	0.02	435	744K	40B
1399/11/13	54,000	52,370	55,400	53,780	(1.23)	406	702K	38B
1399/11/12	56,700	54,000	56,700	54,450	(0.26)	513	684K	37B
1399/11/11	53,500	52,220	56,000	54,590	1.09	694	655K	36B
1399/11/08	54,900	52,160	56,000	54,000	(1.64)	855	1M	76B
1399/11/07	56,260	54,020	59,000	54,900	(3.45)	1,059	1M	71B
1399/11/06	59,410	56,240	59,410	56,860	(3.94)	1,199	2M	103B
1399/11/05	59,150	58,950	62,900	59,190	(4.61)	1,608	4M	224B
1399/11/04	64,480	60,010	64,480	62,050	(0.24)	1,463	2M	103B
1399/11/01	64,200	60,300	64,200	62,200	0.50	1,267	2M	110B
1399/10/30	60,800	60,800	65,980	61,890	(3.3)	2,190	3M	211B
1399/10/29	61,720	61,720	61,720	64,000	(1.48)	74	298K	18B
1399/10/27	69,900	64,740	69,960	64,960	(4.67)	800	2M	136B
1399/10/24	63,940	63,940	70,020	68,140	1.25	4,264	5M	354B
1399/10/23	69,940	63,280	69,940	67,300	1.04	5,941	9M	599B
1399/10/22	66,610	66,610	66,610	66,610	5.00	970	6M	425B
1399/10/21	63,440	62,710	63,440	63,440	5.00	897	5M	314B
1399/10/20	58,500	58,400	61,230	60,420	3.60	1,159	3M	200B
1399/10/17	58,200	56,110	59,790	58,320	(1.0)	479	624K	36B
1399/10/16	60,930	58,000	60,930	58,910	0.15	540	744K	44B
1399/10/15	58,000	56,000	59,920	58,820	0.77	536	631K	37B
1399/10/14	55,800	55,800	59,490	58,370	(0.61)	569	650K	38B
1399/10/13	60,000	56,070	60,000	58,730	(0.49)	237	394K	23B
1399/10/09	60,830	58,000	60,830	59,020	(0.2)	599	683K	40B
1399/10/08	59,960	58,020	60,550	59,140	1.97	818	698K	42B
1399/10/07	59,990	56,540	59,990	58,000	(1.43)	767	1M	74B
1399/10/06	56,450	56,450	60,000	58,840	1.43	967	1M	71B
1399/10/03	58,870	56,010	59,440	58,010	0.76	707	825K	48B
1399/10/02	57,000	55,670	58,300	57,570	(0.35)	527	1M	67B
1399/10/01	56,950	56,900	58,640	57,770	(0.24)	404	391K	23B
1399/09/30	58,890	56,220	59,400	57,910	(1.06)	465	744K	43B
1399/09/29	58,800	57,350	59,450	58,530	(0.43)	544	515K	30B
1399/09/26	56,930	56,930	59,910	58,780	(1.9)	510	626K	36B
1399/09/25	58,460	58,460	60,450	59,920	(2.62)	423	543K	32B
1399/09/24	64,500	59,000	64,500	61,530	0.02	954	668K	41B
1399/09/23	58,000	57,600	63,000	61,520	1.48	1,327	1M	83B
1399/09/22	61,000	58,240	62,800	60,620	(1.09)	753	759K	46B
1399/09/19	60,530	59,600	63,860	61,290	(0.68)	500	469K	29B
1399/09/18	60,640	59,300	62,420	61,710	(1.14)	518	437K	27B
1399/09/17	63,150	60,690	64,400	62,420	(2.29)	708	905K	56B
1399/09/16	62,260	62,260	65,980	63,880	0.30	1,032	1M	72B
1399/09/15	60,510	60,510	66,700	63,690	0.0	593	698K	44B
1399/09/12	65,000	61,900	65,000	63,690	(2.18)	760	764K	48B
1399/09/11	66,600	62,000	66,800	65,110	0.32	777	882K	57B
1399/09/10	65,240	62,770	65,240	64,900	4.44	990	2M	153B
1399/09/09	59,750	58,300	62,730	62,140	4.00	937	3M	194B
1399/09/08	57,140	57,140	62,570	59,750	(0.65)	913	977K	58B
1399/09/05	59,000	58,990	62,200	60,140	(3.14)	1,016	909K	55B
1399/09/04	64,430	58,310	64,430	62,090	1.17	1,646	3M	180B
1399/09/03	61,700	59,000	61,700	61,370	4.42	920	1M	64B
1399/09/02	58,910	54,500	59,350	58,770	3.96	1,288	4M	225B
1399/09/01	56,530	55,610	56,530	56,530	5.00	447	3M	172B
1399/08/28	52,500	51,450	53,950	53,840	4.77	659	4M	229B
1399/08/27	50,300	50,300	52,790	51,390	0.53	549	740K	38B
1399/08/26	51,000	50,500	53,540	51,120	0.89	438	417K	22B
1399/08/18	48,200	48,200	48,200	50,670	(0.12)	22	22K	1B
1399/08/17	48,750	48,740	50,990	50,730	(1.11)	166	225K	11B
1399/08/14	50,050	50,050	52,110	51,300	(0.16)	394	377K	19B
1399/08/12	53,500	50,000	53,500	51,380	(0.29)	386	309K	16B
1399/08/11	49,600	49,500	53,260	51,530	1.58	721	700K	36B
1399/08/10	52,170	49,000	52,340	50,730	1.77	565	910K	46B
1399/08/07	48,900	48,900	54,000	49,850	(3.15)	306	798K	39B
1399/08/06	51,130	51,130	51,130	51,470	(4.37)	98	873K	45B
1399/08/05	51,630	51,630	51,630	53,820	(0.96)	131	192K	10B
1399/08/03	52,440	52,430	54,830	54,340	(1.52)	223	308K	16B
1399/07/30	52,510	52,510	56,000	55,180	(0.16)	315	194K	11B
1399/07/29	53,110	53,110	53,110	55,270	(1.13)	177	226K	12B
1399/07/28	54,230	54,230	57,860	55,900	(2.07)	305	429K	23B
1399/07/27	56,000	55,110	60,000	57,080	(1.6)	473	554K	31B
1399/07/23	59,850	56,000	60,000	58,010	(0.29)	421	472K	27B
1399/07/22	59,990	57,180	60,000	58,180	0.31	464	348K	20B
1399/07/21	59,900	56,020	59,900	58,000	0.35	530	312K	18B
1399/07/20	56,490	55,300	58,020	57,800	4.60	693	2M	118B
1399/07/19	56,900	54,500	56,900	55,260	1.32	546	792K	44B
1399/07/16	56,950	52,500	56,950	54,540	0.53	488	346K	19B
1399/07/15	53,700	52,000	56,460	54,250	0.15	410	267K	15B
1399/07/14	51,980	51,980	54,710	54,170	(0.99)	335	226K	12B
1399/07/13	57,000	52,500	57,000	54,710	(0.04)	413	390K	21B
1399/07/12	51,600	51,600	56,590	54,730	1.54	570	496K	28B
1399/07/09	50,920	50,920	56,180	53,900	0.73	494	427K	23B
1399/07/08	52,810	52,810	56,500	53,510	(3.72)	416	752K	40B
1399/07/07	54,300	54,300	54,320	55,580	(2.75)	185	549K	30B
1399/07/06	56,070	56,050	58,050	57,150	(3.12)	198	626K	35B
1399/07/05	57,040	57,040	63,000	58,990	(1.75)	756	1M	59B
1399/07/02	59,060	59,040	62,140	60,040	(3.38)	877	913K	55B
1399/07/01	61,180	61,180	64,390	62,140	(3.49)	392	769K	47B
1399/06/31	62,170	62,170	62,170	64,390	(1.6)	75	320K	20B
1399/06/30	62,560	62,550	64,000	65,440	(0.61)	200	131K	8B
1399/06/29	64,360	64,310	69,000	65,840	(2.73)	759	785K	51B
1399/06/26	69,910	64,000	69,910	67,690	1.65	720	570K	39B
1399/06/25	65,250	65,250	68,380	66,590	2.24	492	490K	33B
1399/06/24	65,000	62,120	67,750	65,130	0.22	771	469K	31B
1399/06/23	69,350	62,760	69,350	64,990	(1.62)	591	532K	34B
1399/06/22	65,500	65,500	67,620	66,060	2.58	760	571K	38B
1399/06/19	61,140	61,140	67,560	64,400	0.08	1,108	1M	69B
1399/06/18	64,350	64,350	64,350	64,350	(4.99)	217	1M	66B
1399/06/17	64,410	64,410	64,410	67,730	(0.09)	45	16K	1B
1399/06/16	67,600	67,590	72,400	67,790	(4.71)	970	2M	141B
1399/06/15	71,110	71,070	74,810	71,140	(4.91)	859	3M	244B
1399/06/12	73,040	73,040	73,040	74,810	(2.69)	61	540K	39B
1399/06/11	73,720	73,720	73,720	76,880	(0.92)	153	182K	13B
1399/06/10	83,650	75,690	83,650	77,590	(2.61)	748	905K	70B
1399/06/05	79,460	77,360	80,150	79,670	4.36	1,064	1M	104B
1399/06/04	70,050	70,050	76,630	76,340	4.59	710	2M	153B
1399/06/03	72,980	72,980	73,510	72,990	(4.99)	613	2M	144B
1399/06/02	74,030	74,030	77,920	76,820	(1.41)	243	324K	24B
1399/06/01	79,100	74,500	81,270	77,920	(0.22)	752	478K	37B
1399/05/29	76,490	76,490	80,000	78,090	(3.01)	643	625K	48B
1399/05/28	85,200	78,110	85,200	80,510	(0.9)	871	1M	92B
1399/05/27	75,300	75,300	83,200	81,240	2.52	862	896K	73B
1399/05/26	79,160	79,150	82,000	79,240	(4.89)	808	2M	162B
1399/05/25	84,000	83,220	85,850	83,310	(4.9)	833	2M	126B
1399/05/22	93,000	85,850	94,790	87,600	(3.05)	949	1M	115B
1399/05/21	89,830	89,830	94,570	90,360	(4.43)	1,078	946K	85B
1399/05/20	100,220	90,680	100,220	94,550	(0.94)	2,625	3M	238B
1399/05/19	95,800	93,000	95,810	95,450	4.60	1,314	2M	149B
1399/05/15	93,690	88,200	93,690	91,250	0.25	1,490	1M	112B
1399/05/14	92,700	88,110	95,000	91,020	(0.71)	1,572	1M	106B
1399/05/13	96,800	87,620	96,800	91,670	(0.61)	1,119	779K	71B
1399/05/12	92,240	92,000	92,240	92,230	4.99	1,441	1M	127B
1399/05/11	84,150	84,150	88,500	87,850	4.22	1,253	2M	135B
1399/05/08	83,470	83,450	87,500	84,290	(4.04)	1,455	1M	113B
1399/05/07	83,750	83,750	92,550	87,840	(0.35)	2,028	2M	191B
1399/05/06	88,000	87,920	91,180	88,150	(4.74)	1,771	2M	195B
1399/05/05	94,200	91,180	99,890	92,540	(3.57)	1,958	1M	121B
1399/05/04	94,000	90,820	96,490	95,970	4.43	2,080	2M	190B
1399/05/01	91,730	91,730	95,350	91,900	(4.82)	1,642	2M	191B
1399/04/31	99,950	94,220	101,790	96,550	(2.64)	3,331	4M	350B
1399/04/30	99,240	97,920	99,240	99,170	4.92	2,767	5M	491B
1399/04/29	94,520	94,520	94,520	94,520	5.00	318	1M	99B
1399/04/28	90,540	86,750	90,590	90,020	4.33	1,249	1M	116B
1399/04/25	86,110	86,110	89,990	86,280	(4.81)	3,441	5M	459B
1399/04/24	90,400	90,400	93,570	90,640	(4.74)	2,501	3M	291B
1399/04/23	93,520	93,520	93,520	95,150	(3.34)	995	660K	62B
1399/04/22	99,300	91,680	101,320	98,440	2.01	5,928	7M	738B
1399/04/21	96,330	96,330	99,000	96,500	(4.82)	3,500	8M	727B
1399/04/18	104,000	100,030	104,000	101,390	(3.7)	2,919	2M	232B
1399/04/17	105,320	100,500	105,320	105,290	4.96	2,818	8M	846B
1399/04/16	100,310	100,310	100,310	100,310	4.99	237	1M	110B
1399/04/15	95,690	95,690	95,690	95,540	4.83	203	967K	93B
1399/04/14	91,670	91,670	91,670	91,140	4.39	273	879K	81B
1399/04/11	87,310	87,310	87,310	87,310	4.99	285	1M	90B
1399/04/10	84,090	84,090	84,090	83,160	3.83	264	769K	65B
1399/04/09	80,590	77,000	80,590	80,090	4.34	944	3M	245B
1399/04/08	76,820	74,000	76,820	76,760	4.91	1,886	12M	901B
1399/04/07	71,500	71,500	75,070	73,170	32.67	425	2M	143B
1399/03/26	59,900	54,540	59,900	56,350	(1.85)	3,178	6M	355B
1399/03/25	57,750	55,500	57,760	57,410	4.36	2,672	6M	342B
1399/03/24	55,010	55,000	55,010	55,010	4.99	930	2M	128B
1399/03/21	52,395	52,395	52,395	52,395	5.00	206	1M	58B
1399/03/20	49,900	49,900	49,900	49,900	5.00	477	2M	106B
1399/03/17	47,524	47,524	47,524	47,524	5.00	888	3M	151B
1399/03/13	45,300	43,950	45,347	45,261	4.80	926	3M	122B
1399/03/12	43,202	42,000	43,202	43,188	4.97	1,065	3M	117B
1399/03/11	41,202	40,000	41,202	41,145	4.85	1,411	4M	147B
1399/03/10	38,000	38,000	39,280	39,240	4.89	862	4M	138B
1399/03/07	36,490	35,388	37,974	37,410	3.44	1,225	2M	79B
1399/03/06	36,498	34,500	36,498	36,166	(0.26)	2,215	5M	175B
1399/03/03	34,855	34,855	34,855	34,760	4.71	390	1M	49B
1399/02/31	32,873	31,765	33,716	33,196	3.38	725	4M	118B
1399/02/30	32,873	31,308	32,873	32,111	2.56	899	3M	107B
1399/02/29	32,012	30,000	32,014	31,308	2.68	800	886K	28B
1399/02/28	29,464	29,464	31,015	30,490	(1.69)	758	900K	27B
1399/02/27	31,502	30,575	33,777	31,014	(3.64)	937	1M	44B
1399/02/24	29,896	29,896	33,042	32,184	2.27	1,413	3M	84B
1399/02/23	32,002	31,423	33,076	31,469	(4.86)	1,404	4M	137B
1399/02/22	33,001	32,416	35,128	33,076	(3.07)	1,772	4M	133B
1399/02/21	35,936	32,516	35,936	34,122	(0.31)	1,746	2M	83B
1399/02/20	32,900	32,900	34,306	34,227	4.76	1,483	2M	65B
1399/02/17	33,662	31,985	33,662	32,673	(2.94)	1,469	2M	82B
1399/02/16	36,584	33,280	36,584	33,664	(3.9)	1,723	5M	164B
1399/02/15	36,480	34,137	36,480	35,031	(2.51)	2,745	5M	164B
1399/02/14	35,933	35,900	35,933	35,933	5.00	1,333	3M	107B
1399/02/13	34,222	34,200	34,222	34,222	5.00	1,785	4M	151B
1399/02/10	32,900	31,483	33,498	32,593	1.97	3,903	10M	326B
1399/02/09	32,300	30,140	32,990	31,962	1.64	2,194	4M	133B
1399/02/08	31,523	30,952	33,000	31,445	(3.49)	2,156	5M	147B
1399/02/07	33,800	30,848	33,803	32,581	1.19	2,125	5M	159B
1399/02/06	32,245	30,810	32,304	32,197	4.65	1,165	3M	105B
1399/02/03	30,967	29,800	30,968	30,766	4.31	1,234	4M	123B
1399/02/02	29,494	29,400	29,494	29,494	5.00	854	5M	158B
1399/02/01	28,089	28,080	28,090	28,090	5.00	532	2M	68B
1399/01/31	26,756	26,005	26,756	26,753	4.99	994	6M	147B
1399/01/30	25,000	24,200	25,758	25,482	3.87	951	3M	74B
1399/01/27	23,878	23,878	25,576	24,532	(2.4)	1,417	3M	66B
1399/01/26	25,000	24,855	25,000	25,134	(3.93)	818	2M	41B
1399/01/25	27,500	25,000	27,501	26,163	(0.33)	876	1M	33B
1399/01/24	26,392	25,500	26,392	26,250	4.43	1,382	3M	79B
1399/01/23	25,345	24,697	25,345	25,136	4.13	856	2M	44B
1399/01/20	24,146	23,800	24,146	24,139	4.97	646	4M	93B
1399/01/19	22,000	21,688	23,670	22,997	2.01	1,459	4M	92B
1399/01/18	21,888	21,846	22,811	22,543	(1.97)	776	1M	24B
1399/01/17	24,018	21,732	24,018	22,995	0.52	948	909K	21B
1399/01/16	23,290	23,051	23,290	22,875	3.13	669	1M	33B
1399/01/11	22,607	21,500	22,607	22,181	(0.28)	567	466K	10B
1399/01/10	22,990	22,100	23,064	22,244	1.27	762	762K	17B
1399/01/09	22,535	21,501	22,538	21,966	2.33	635	1M	27B
1399/01/06	20,098	20,098	22,212	21,465	1.47	940	2M	33B
1399/01/05	20,771	20,503	21,695	21,155	(1.98)	764	1M	22B
1398/12/28	21,550	21,547	22,222	21,582	(4.85)	935	2M	51B
1398/12/27	22,200	22,082	22,800	22,681	(2.42)	501	1M	22B
1398/12/26	23,374	22,219	23,920	23,244	(0.55)	1,032	1M	27B
1398/12/25	23,157	23,157	23,157	23,373	(4.11)	286	2M	39B
1398/12/24	23,318	23,318	23,318	24,375	(0.69)	162	282K	7B
1398/12/21	23,634	23,634	23,634	24,545	(1.33)	273	505K	12B
1398/12/20	23,754	23,754	23,754	24,877	(0.51)	140	192K	5B
1398/12/19	23,914	23,914	23,914	25,004	(0.67)	187	253K	6B
1398/12/17	25,117	25,117	26,180	25,172	(4.79)	915	2M	52B
1398/12/14	26,983	25,125	26,983	26,438	2.88	1,890	4M	106B
1398/12/13	25,699	25,699	25,699	25,699	5.00	218	2M	59B
1398/12/12	25,456	25,456	25,456	24,476	0.96	92	435K	11B
1398/12/11	24,244	24,244	24,244	24,244	5.00	68	472K	11B
1398/12/10	23,090	23,090	23,090	23,090	5.00	157	1M	32B
1398/12/07	21,991	21,991	21,991	21,991	5.00	55	120K	3B
1398/11/28	27,005	25,533	27,010	25,930	(3.52)	1,044	2M	47B
1398/11/27	27,310	25,932	27,320	26,876	1.25	627	2M	56B
1398/11/26	26,866	26,400	26,866	26,543	(0.67)	807	1M	31B
1398/11/23	26,133	25,683	26,866	26,722	4.44	1,310	3M	78B
1398/11/21	26,800	25,233	26,800	25,587	(3.67)	692	1M	33B
1398/11/20	26,865	26,150	26,865	26,561	1.63	656	1M	29B
1398/11/19	26,899	26,010	26,899	26,136	0.94	749	2M	41B
1398/11/16	26,443	25,001	27,000	25,892	(1.55)	1,261	3M	80B
1398/11/15	27,198	25,391	27,198	26,300	(1.6)	863	2M	47B
1398/11/14	25,940	25,301	27,088	26,727	3.60	1,525	3M	92B
1398/11/13	27,500	25,355	27,500	25,799	(3.33)	1,126	2M	51B
1398/11/12	26,727	25,800	26,727	26,689	4.85	1,107	7M	174B
1398/11/08	25,201	23,679	25,760	25,455	3.75	945	4M	96B
1398/11/07	23,779	23,700	24,562	24,534	4.88	513	2M	48B
1398/11/06	22,600	22,101	23,452	23,393	4.73	797	5M	116B
1398/11/05	22,222	22,100	22,820	22,336	0.85	473	1M	33B
1398/11/02	22,000	21,810	22,600	22,147	(0.85)	371	556K	12B
1398/11/01	23,380	22,000	23,380	22,336	(1.86)	300	977K	22B
1398/10/30	22,851	22,511	22,960	22,760	(0.52)	337	720K	16B
1398/10/29	23,700	22,500	23,700	22,879	(0.15)	458	883K	20B
1398/10/28	22,200	21,923	23,091	22,914	4.19	759	3M	63B
1398/10/25	21,515	21,515	22,200	21,992	(0.99)	396	676K	15B
1398/10/24	22,801	21,888	22,801	22,212	2.28	427	888K	20B
1398/10/23	21,727	21,006	21,727	21,716	4.94	537	2M	37B
1398/10/22	20,693	20,693	20,693	20,693	5.00	151	811K	17B
1398/10/21	19,815	19,815	19,815	19,708	1.45	43	373K	7B
1398/10/18	19,427	19,427	19,472	19,427	(2.0)	222	1M	22B
1398/10/17	20,124	19,485	20,661	19,823	(3.35)	611	3M	51B
1398/10/15	20,124	20,124	21,300	20,510	(3.18)	701	2M	42B
1398/10/14	21,183	21,183	21,183	21,183	(5.0)	265	1M	22B
1398/10/11	22,646	21,999	23,000	22,297	(1.54)	519	1M	30B
1398/10/10	22,600	22,450	22,739	22,646	1.26	502	802K	18B
1398/10/09	22,322	22,200	22,694	22,365	0.20	503	1M	28B
1398/10/08	22,452	22,087	22,699	22,321	(0.35)	452	940K	21B
1398/10/07	22,645	22,184	22,645	22,400	1.33	392	656K	15B
1398/10/04	22,666	21,850	22,990	22,105	(1.64)	371	514K	11B
1398/10/03	22,140	21,801	23,000	22,473	1.48	479	793K	18B
1398/10/02	22,618	21,600	22,642	22,146	(0.71)	557	880K	19B
1398/10/01	22,650	22,000	22,655	22,305	(1.37)	501	522K	12B
1398/09/30	22,830	22,000	23,459	22,615	(0.94)	623	964K	22B
1398/09/27	22,800	21,900	23,400	22,830	0.17	657	988K	23B
1398/09/26	23,839	22,674	23,839	22,792	(4.5)	1,471	4M	86B
1398/09/25	24,310	23,109	24,488	23,867	(1.88)	1,354	7M	156B
1398/09/24	25,480	23,600	25,480	24,325	(0.64)	741	3M	65B
1398/09/23	24,800	23,940	24,811	24,482	3.09	840	2M	46B
1398/09/20	23,802	22,700	23,802	23,749	4.76	1,545	8M	181B
1398/09/19	22,669	22,669	22,669	22,669	5.00	123	503K	11B
1398/09/18	21,150	20,776	21,690	21,590	4.51	409	4M	96B
1398/09/17	21,197	20,201	21,340	20,658	(2.85)	1,347	9M	177B
1398/09/16	20,540	20,540	21,537	21,264	3.64	835	5M	98B
1398/09/13	20,000	19,801	20,775	20,517	3.69	467	973K	20B
1398/09/12	19,000	19,000	20,000	19,786	2.50	576	3M	60B
1398/09/11	19,000	18,703	19,789	19,304	2.26	682	1M	29B
1398/09/10	17,990	17,990	18,974	18,878	4.47	706	2M	42B
1398/09/09	17,829	17,829	18,600	18,071	(3.71)	1,347	5M	86B
1398/09/06	18,665	18,665	18,665	18,767	(4.48)	253	510K	10B
1398/09/05	20,680	18,810	20,680	19,647	(0.77)	1,299	6M	123B
1398/09/04	20,120	19,000	20,120	19,799	3.30	951	3M	52B
1398/09/03	19,234	18,502	19,239	19,166	4.60	859	4M	69B
1398/09/02	18,399	17,750	18,464	18,323	4.20	701	2M	36B
1398/08/29	17,440	16,980	17,747	17,585	4.04	698	3M	56B
1398/08/28	16,599	16,350	17,042	16,902	4.01	461	1M	21B
1398/08/27	16,780	15,800	16,780	16,251	1.42	380	1M	22B
1398/08/26	15,325	15,325	16,900	16,023	(0.67)	646	3M	48B
1398/08/25	15,998	15,756	16,189	16,131	4.62	569	714K	12B
1398/08/22	15,777	15,150	15,777	15,419	(0.05)	262	468K	7B
1398/08/21	15,200	14,715	15,684	15,426	3.27	414	750K	12B
1398/08/20	15,489	14,715	15,490	14,938	(3.56)	650	1M	19B
1398/08/19	15,700	15,321	15,894	15,489	(0.79)	298	514K	8B
1398/08/18	16,299	15,380	16,299	15,612	(1.77)	330	516K	8B
1398/08/14	15,300	15,300	16,191	15,893	(0.31)	184	229K	4B
1398/08/13	16,899	15,789	16,899	15,942	(4.07)	570	1M	18B
1398/08/12	16,003	15,747	16,802	16,619	3.86	1,038	3M	46B
1398/08/11	16,140	15,316	16,529	16,002	(0.73)	408	535K	9B
1398/08/08	15,325	15,325	16,450	16,119	(0.01)	575	982K	16B
1398/08/06	16,949	15,802	16,949	16,120	(1.92)	455	610K	10B
1398/08/04	17,300	16,000	17,300	16,435	(1.17)	378	510K	8B
1398/08/01	18,140	16,453	18,140	16,629	(3.98)	465	1M	20B
1398/07/30	17,378	16,700	17,378	17,318	4.63	461	2M	27B
1398/07/29	15,985	15,985	17,667	16,551	(1.63)	660	3M	43B
1398/07/28	16,816	16,813	17,500	16,826	(4.92)	186	820K	14B
1398/07/24	17,700	17,627	18,000	17,697	(4.62)	532	2M	40B
1398/07/23	19,019	17,955	19,019	18,554	(1.83)	189	250K	5B
1398/07/22	19,200	18,525	19,799	18,900	(3.08)	809	3M	64B
1398/07/21	19,932	18,501	19,933	19,500	2.72	1,166	4M	71B
1398/07/20	19,000	18,551	19,006	18,984	4.88	894	6M	113B
1398/07/17	17,800	16,701	18,244	18,101	4.17	1,228	7M	123B
1398/07/16	17,612	16,211	17,612	17,376	3.59	1,922	11M	191B
1398/07/15	16,774	16,774	16,774	16,774	4.99	157	3M	54B
1398/07/14	15,976	15,976	15,976	15,976	4.99	229	6M	94B
1398/07/13	15,761	15,761	15,761	15,216	1.37	54	182K	3B
1398/06/13	14,858	14,856	15,249	15,011	0.70	522	2M	32B
1398/06/12	15,000	14,750	15,168	14,907	(3.97)	462	671K	10B
1398/06/11	16,390	15,426	16,390	15,524	(4.39)	367	914K	14B
1398/06/10	15,961	15,961	16,497	16,237	2.42	441	1M	23B
1398/06/09	15,779	15,301	15,961	15,854	4.30	876	3M	40B
1398/06/06	14,352	14,352	15,599	15,201	1.15	479	1M	16B
1398/06/05	15,622	14,136	15,622	15,028	1.00	460	959K	14B
1398/06/04	14,460	14,176	14,908	14,879	4.79	475	3M	41B
1398/06/03	14,311	13,550	14,450	14,199	0.16	470	2M	22B
1398/06/02	13,620	13,620	14,250	14,176	1.95	419	1M	15B
1398/05/30	14,100	13,702	14,100	13,905	0.67	317	958K	13B
1398/05/28	13,551	13,550	14,000	13,812	0.24	318	1M	14B
1398/05/27	14,190	13,555	14,190	13,779	(0.95)	299	672K	9B
1398/05/26	13,968	13,553	14,015	13,911	0.44	218	622K	9B
1398/05/23	14,145	13,500	14,150	13,850	1.04	282	524K	7B
1398/05/22	14,400	13,418	14,400	13,707	(2.95)	294	688K	9B
1398/05/20	13,854	13,808	14,350	14,124	2.46	357	891K	13B
1398/05/19	13,800	13,554	13,935	13,785	2.10	281	820K	11B
1398/05/16	13,128	12,800	13,784	13,501	2.84	457	2M	23B
1398/05/15	13,401	12,981	13,401	13,128	(2.73)	408	601K	8B
1398/05/14	13,881	13,200	14,000	13,496	(2.1)	327	648K	9B
1398/05/13	14,180	13,309	14,180	13,785	(1.6)	268	387K	5B
1398/05/12	14,000	13,900	14,311	14,009	(0.06)	156	386K	5B
1398/05/09	13,901	13,901	14,308	14,018	0.06	151	339K	5B
1398/05/08	14,395	13,935	14,395	14,010	0.27	187	609K	9B
1398/05/07	13,880	13,300	14,110	13,972	1.43	251	961K	13B
1398/05/06	14,244	13,553	14,244	13,775	(3.44)	353	585K	8B
1398/05/05	14,835	14,245	14,835	14,266	(4.86)	400	686K	10B
1398/05/02	14,810	14,556	15,099	14,994	(0.94)	172	243K	4B
1398/05/01	15,545	14,768	15,545	15,136	(2.63)	338	369K	5B
1398/04/31	16,550	15,311	16,700	15,545	(3.54)	506	679K	11B
1398/04/30	15,798	15,701	16,160	16,116	4.71	405	726K	12B
1398/04/29	15,299	14,292	15,796	15,391	2.31	738	4M	65B
1398/04/26	13,801	13,801	15,144	15,044	4.31	479	2M	31B
1398/04/25	14,980	14,231	14,980	14,423	(0.17)	97	132K	2B
1398/04/23	14,400	14,294	15,000	14,447	(3.98)	513	2M	30B
1398/04/22	16,136	14,967	16,136	15,046	(4.49)	302	1M	21B
1398/04/19	15,811	15,400	16,000	15,754	(1.02)	314	727K	11B
1398/04/18	16,250	15,662	16,251	15,916	(3.46)	375	1M	19B
1398/04/17	16,519	15,751	16,519	16,486	4.79	614	3M	41B
1398/04/16	15,450	15,075	15,774	15,733	4.73	374	2M	34B
1398/04/15	15,000	14,260	15,360	15,023	2.68	412	1M	19B
1398/04/12	14,633	14,615	14,633	14,631	4.98	221	868K	13B
1398/04/11	13,658	13,475	13,953	13,937	4.88	105	1M	19B
1398/04/10	12,800	12,790	13,600	13,289	0.89	189	492K	7B
1398/04/09	13,750	13,000	13,770	13,172	0.03	281	1M	18B
1398/04/05	13,263	12,800	13,664	13,168	1.18	585	3M	40B
1398/04/04	12,947	12,644	13,262	13,014	0.08	253	2M	25B
1398/04/03	12,899	12,700	13,200	13,004	2.73	236	1M	14B
1398/04/02	12,690	12,372	13,000	12,658	(1.62)	357	974K	12B
1398/04/01	12,865	12,865	12,965	12,866	(4.99)	439	2M	32B
1398/03/29	13,750	12,865	13,823	13,542	2.86	911	4M	59B
1398/03/28	13,008	12,600	13,230	13,165	4.48	457	4M	59B
1398/03/27	12,658	12,131	12,658	12,600	4.51	924	10M	125B
1398/03/26	11,500	11,456	12,067	12,056	4.90	558	10M	117B
1398/03/25	11,695	11,201	11,695	11,493	1.83	339	987K	11B
1398/03/22	11,199	10,802	11,388	11,287	4.07	445	2M	25B
1398/03/21	11,200	10,765	11,448	10,846	(4.25)	357	1M	15B
1398/03/20	11,500	11,200	11,500	11,327	(3.92)	434	847K	10B
1398/03/19	12,249	11,525	12,249	11,789	(1.41)	467	1M	15B
1398/03/18	11,800	11,599	12,390	11,957	22.30	660	3M	34B
1398/03/01	11,214	11,214	11,214	11,214	5.00	59	800K	9B
1398/02/31	10,680	10,680	10,680	10,680	4.99	43	802K	9B
1398/02/30	10,588	10,588	10,588	10,172	0.87	30	140K	1B
1398/02/29	10,551	10,551	10,551	10,084	0.35	32	56K	587M
1398/02/28	10,049	10,049	10,049	10,049	4.99	19	33K	335M
1398/01/31	9,750	9,590	9,750	9,571	0.24	165	190K	2B
1398/01/28	9,436	9,400	9,599	9,548	(0.47)	141	255K	2B
1398/01/27	9,640	9,428	9,640	9,593	(0.49)	128	389K	4B
1398/01/26	9,650	9,471	9,800	9,640	1.50	215	1M	11B
1398/01/25	9,462	9,387	9,586	9,498	(0.29)	145	314K	3B
1398/01/24	9,512	9,470	9,789	9,526	0.09	143	219K	2B
1398/01/21	9,469	9,415	9,619	9,517	0.01	191	359K	3B
1398/01/20	9,462	9,372	9,650	9,516	0.30	178	599K	6B
1398/01/19	9,612	9,346	9,872	9,488	0.73	293	555K	5B
1398/01/18	9,300	9,001	9,438	9,419	4.78	347	3M	27B
1398/01/17	9,000	9,000	9,183	8,989	0.09	69	82K	739M
1398/01/11	9,060	8,871	9,200	8,981	0.06	120	267K	2B
1398/01/10	8,992	8,795	9,299	8,976	1.22	173	390K	4B
1398/01/07	8,751	8,718	8,909	8,868	(0.17)	127	197K	2B
1398/01/06	8,900	8,700	8,900	8,883	(1.11)	217	315K	3B
1398/01/05	8,888	8,702	8,937	8,983	(0.48)	115	183K	2B
1397/12/28	9,077	8,850	9,077	9,026	4.41	399	1M	11B
1397/12/27	8,646	8,474	8,646	8,645	4.98	283	2M	13B
1397/12/26	8,345	8,300	8,345	8,235	3.61	146	579K	5B
1397/12/25	7,845	7,695	8,114	7,948	2.85	171	520K	4B
1397/12/22	7,650	7,619	7,779	7,728	0.03	147	256K	2B
1397/12/21	7,800	7,600	7,800	7,726	(0.67)	180	343K	3B
1397/12/20	7,800	7,600	7,845	7,778	(1.66)	150	569K	4B
1397/12/19	7,796	7,727	7,796	7,909	(0.83)	125	244K	2B
1397/12/18	7,616	7,616	7,845	7,975	(0.51)	65	112K	863M
1397/12/15	7,891	7,724	7,999	8,016	(1.4)	137	280K	2B
1397/12/14	7,998	7,891	7,998	8,130	(0.09)	44	24K	193M
1397/12/13	8,132	7,918	8,132	8,137	(0.23)	96	87K	694M
1397/12/12	8,174	7,923	8,216	8,156	(0.86)	259	280K	2B
1397/12/11	8,024	8,024	8,188	8,227	(0.12)	53	44K	357M
1397/12/08	8,170	7,915	8,177	8,237	(0.39)	65	94K	754M
1397/12/07	8,330	7,943	8,330	8,269	(0.34)	88	73K	583M
1397/12/06	8,316	8,080	8,316	8,297	(0.23)	103	161K	1B
1397/12/05	8,280	8,208	8,540	8,316	0.45	257	386K	3B
1397/12/04	7,760	7,760	8,329	8,279	4.36	249	1M	9B
1397/12/01	7,975	7,700	7,975	7,933	(0.5)	109	157K	1B
1397/11/30	7,730	7,700	7,799	7,973	(0.42)	104	98K	756M
1397/11/29	7,879	7,654	7,879	8,007	(0.6)	153	120K	931M
1397/11/28	8,041	7,879	8,055	8,055	(2.87)	266	488K	4B
1397/11/27	8,100	8,000	8,227	8,293	(0.47)	99	109K	875M
1397/11/24	8,099	8,080	8,150	8,332	(0.22)	45	55K	443M
1397/11/23	8,130	8,080	8,199	8,350	(0.25)	56	66K	537M
1397/11/21	8,275	8,100	8,275	8,371	(0.19)	52	55K	445M
1397/11/17	8,350	8,102	8,350	8,387	(0.15)	56	55K	456M
1397/11/16	8,404	8,130	8,404	8,400	(0.34)	64	95K	775M
1397/11/15	8,130	8,059	8,800	8,429	(0.64)	122	224K	2B
1397/11/14	8,457	8,131	8,457	8,483	(0.88)	73	151K	1B
1397/11/13	8,540	8,191	8,540	8,558	(0.74)	129	163K	1B
1397/11/10	8,335	8,315	8,440	8,622	(0.46)	89	101K	842M
1397/11/09	8,485	8,441	8,652	8,662	(0.3)	51	115K	977M
1397/11/08	8,689	8,450	8,690	8,688	(0.2)	70	66K	564M
1397/11/07	8,550	8,400	8,600	8,705	(0.51)	104	127K	1B
1397/11/06	8,650	8,500	8,650	8,750	(0.19)	69	63K	538M
1397/11/03	8,659	8,530	8,785	8,767	(0.41)	122	144K	1B
1397/11/02	8,700	8,500	8,742	8,803	(1.25)	156	311K	3B
1397/11/01	8,703	8,627	8,849	8,914	(0.93)	125	234K	2B
1397/10/30	8,976	8,700	9,000	8,998	(1.02)	170	312K	3B
1397/10/29	9,122	8,875	9,130	9,091	(0.72)	196	322K	3B
1397/10/26	9,197	9,000	9,239	9,157	(0.05)	124	158K	1B
1397/10/25	9,167	9,060	9,300	9,162	(0.02)	138	272K	2B
1397/10/24	9,060	9,060	9,179	9,164	(2.15)	153	595K	5B
1397/10/23	9,191	9,044	9,225	9,365	(1.63)	186	291K	3B
1397/10/22	9,600	9,181	9,690	9,520	(1.49)	168	333K	3B
1397/10/19	9,900	9,300	9,950	9,664	0.62	311	543K	5B
1397/10/18	9,605	9,590	9,605	9,604	4.98	285	2M	15B
1397/10/17	8,775	8,773	9,211	9,148	4.27	258	1M	12B
1397/10/09	13,350	13,034	13,697	13,436	(0.03)	104	192K	3B
1397/10/08	13,510	13,290	13,593	13,440	(0.19)	71	226K	3B
1397/10/05	13,370	13,320	13,550	13,466	1.21	120	817K	11B
1397/10/04	13,400	13,000	13,400	13,305	(2.22)	134	1M	15B
1397/10/03	13,399	13,311	13,664	13,607	0.79	59	536K	7B
1397/10/02	13,300	13,199	13,499	13,501	(0.48)	77	141K	2B
1397/10/01	13,400	13,001	13,756	13,566	(0.86)	152	1M	20B
1397/09/28	13,927	13,400	13,927	13,683	(0.54)	84	144K	2B
1397/09/27	13,730	13,570	13,912	13,757	0.89	84	440K	6B
1397/09/26	13,620	13,470	13,761	13,636	(0.18)	68	249K	3B
1397/09/25	13,570	13,500	13,999	13,661	0.25	65	233K	3B
1397/09/24	13,689	13,351	13,689	13,627	(0.44)	74	134K	2B
1397/09/21	13,690	13,401	13,690	13,687	(0.8)	83	187K	3B
1397/09/20	13,700	13,650	13,700	13,797	(0.02)	22	10K	140M
1397/09/19	13,751	13,651	14,040	13,800	(0.12)	52	99K	1B
1397/09/18	13,900	13,760	13,915	13,816	(0.04)	47	72K	989M
1397/09/17	13,750	13,500	14,000	13,821	1.74	114	356K	5B
1397/09/14	13,620	13,390	13,700	13,584	(0.18)	57	141K	2B
1397/09/13	13,800	13,500	13,800	13,608	0.01	74	219K	3B
1397/09/12	13,880	13,501	13,888	13,607	0.49	108	161K	2B
1397/09/11	13,500	13,400	13,697	13,541	0.26	71	165K	2B
1397/09/10	13,717	13,002	13,717	13,506	(0.85)	82	230K	3B
1397/09/07	13,950	13,400	13,950	13,622	(0.14)	33	111K	2B
1397/09/06	13,574	13,573	13,990	13,641	(0.02)	69	128K	2B
1397/09/05	13,710	13,300	13,997	13,644	(0.5)	120	203K	3B
1397/09/03	14,000	13,550	14,000	13,713	(0.78)	79	338K	5B
1397/08/30	13,589	13,300	13,969	13,821	3.89	126	810K	11B
1397/08/29	13,699	13,300	13,699	13,304	0.64	56	192K	3B
1397/08/28	13,249	13,199	13,499	13,219	1.32	83	306K	4B
1397/08/27	13,197	12,963	13,450	13,047	(1.7)	115	427K	6B
1397/08/26	13,450	13,001	13,500	13,273	(1.32)	203	782K	10B
1397/08/23	13,634	13,301	13,774	13,451	(1.34)	100	773K	10B
1397/08/22	13,900	13,166	13,990	13,634	(1.62)	149	562K	8B
1397/08/21	13,900	13,650	13,980	13,858	(0.78)	159	713K	10B
1397/08/20	13,902	13,601	14,000	13,967	(0.25)	67	146K	2B
1397/08/19	14,299	13,900	14,299	14,002	(0.67)	96	622K	9B
1397/08/15	14,100	14,045	14,198	14,097	0.43	148	463K	7B
1397/08/14	14,549	13,947	14,549	14,037	(0.79)	218	641K	9B
1397/08/13	14,500	13,800	14,690	14,149	0.24	139	617K	9B
1397/08/12	14,500	13,959	14,500	14,115	(3.93)	249	891K	13B
1397/08/09	15,000	14,225	15,000	14,693	(1.87)	167	362K	5B
1397/08/07	15,000	14,291	15,300	14,973	(0.46)	178	306K	5B
1397/08/06	15,000	14,800	15,400	15,042	(2.51)	203	648K	10B
1397/08/05	15,250	14,905	15,390	15,429	(1.66)	140	227K	3B
1397/08/02	15,840	15,200	15,890	15,689	0.87	196	935K	15B
1397/08/01	15,800	15,000	15,999	15,553	0.24	289	809K	13B
1397/07/30	15,188	14,884	15,939	15,516	2.16	637	2M	36B
1397/07/29	15,700	15,070	15,700	15,188	(3.06)	355	1M	15B
1397/07/28	15,400	15,333	16,100	15,667	0.58	713	2M	33B
1397/07/25	15,499	15,110	16,050	15,576	(1.7)	566	3M	44B
1397/07/24	16,080	15,199	16,490	15,846	(0.03)	1,117	4M	67B
1397/07/23	15,137	15,137	15,893	15,850	9.94	360	6M	94B
1397/07/16	14,487	14,487	14,487	14,417	4.49	17	449K	7B
1397/07/15	13,798	13,798	13,798	13,798	5.00	232	6M	83B
1397/07/14	13,141	13,141	13,141	13,141	4.99	68	1M	15B
1397/07/11	12,516	12,516	12,516	12,516	5.00	214	8M	96B
1397/07/10	11,685	11,115	12,269	11,920	7.11	377	4M	52B
1397/07/04	11,175	11,175	11,175	11,129	4.57	26	456K	5B
1397/07/03	11,060	11,060	11,060	10,643	1.03	8	103K	1B
1397/07/02	10,924	10,924	10,924	10,534	1.25	21	125K	1B
1397/07/01	10,822	10,822	10,822	10,404	0.94	19	94K	1B
1397/06/31	10,461	10,461	10,461	10,307	3.45	49	345K	4B
1397/06/27	10,375	10,375	10,375	9,963	0.83	25	83K	862M
1397/06/26	9,883	9,701	9,883	9,881	4.97	232	5M	53B
1397/06/25	9,269	9,053	9,732	9,413	4.48	423	2M	19B
1397/06/24	9,009	9,009	9,009	9,009	5.00	15	502K	5B
1397/06/21	8,580	8,580	8,580	8,580	4.99	34	510K	4B
1397/06/20	8,172	8,172	8,172	8,172	5.00	50	500K	4B
1397/06/19	7,538	7,537	7,884	7,783	3.65	241	2M	14B
1397/06/18	7,450	7,450	7,548	7,509	1.51	227	577K	4B
1397/06/17	7,445	7,280	7,500	7,397	(0.19)	119	397K	3B
1397/06/14	7,450	7,251	7,450	7,411	(0.34)	138	163K	1B
1397/06/13	7,450	7,350	7,549	7,436	0.18	110	273K	2B
1397/06/12	7,590	7,320	7,590	7,423	(0.09)	53	133K	982M
1397/06/11	7,500	7,205	7,500	7,430	(0.44)	39	95K	694M
1397/06/10	7,450	7,150	7,580	7,463	(0.65)	98	245K	2B
1397/06/07	7,447	7,400	7,700	7,512	1.01	86	286K	2B
1397/06/04	7,575	7,186	7,600	7,437	(1.68)	172	641K	5B
1397/06/03	7,669	7,550	7,700	7,564	0.65	76	196K	1B
1397/05/30	7,360	7,360	7,640	7,515	2.02	128	442K	3B
1397/05/29	7,310	7,310	7,470	7,366	0.89	80	576K	4B
1397/05/28	7,399	7,190	7,449	7,301	(0.04)	102	423K	3B
1397/05/27	7,249	7,170	7,337	7,304	(0.03)	20	27K	194M
1397/05/24	7,224	7,200	7,324	7,306	(0.15)	36	131K	951M
1397/05/23	7,350	7,250	7,440	7,317	0.76	78	304K	2B
1397/05/22	7,200	7,132	7,200	7,262	(3.26)	100	331K	2B
1397/05/21	7,498	7,204	7,498	7,507	(1.0)	75	121K	878M
1397/05/20	7,500	7,338	7,590	7,583	(1.83)	70	201K	1B
1397/05/17	7,590	7,440	7,590	7,724	(1.37)	45	149K	1B
1397/05/16	7,965	7,406	8,100	7,831	0.46	125	530K	4B
1397/05/15	7,949	7,588	7,949	7,795	2.73	148	440K	3B
1397/05/14	7,259	7,052	7,635	7,588	4.35	225	1M	11B
1397/05/13	7,300	7,152	7,330	7,272	(3.4)	118	388K	3B
1397/05/10	7,726	6,993	7,726	7,528	2.30	203	956K	7B
1397/05/09	7,300	7,210	7,375	7,359	4.77	66	582K	4B
1397/05/08	6,804	6,804	7,037	7,024	4.80	126	867K	6B
1397/05/07	6,840	6,700	6,840	6,702	1.12	51	420K	3B
1397/05/06	6,630	6,600	6,854	6,628	1.53	80	290K	2B
1397/05/03	6,310	6,270	6,595	6,528	(0.49)	31	94K	598M
1397/05/02	6,330	6,290	6,350	6,560	(0.12)	12	17K	106M
1397/05/01	6,400	6,327	6,550	6,568	(1.37)	38	150K	956M
1397/04/31	6,900	6,555	6,900	6,659	0.23	23	63K	429M
1397/04/30	6,410	6,373	6,500	6,644	(0.95)	41	99K	634M
1397/04/27	6,442	6,441	6,500	6,708	(1.05)	35	107K	692M
1397/04/26	6,600	6,472	6,600	6,779	(0.38)	13	41K	268M
1397/04/25	6,700	6,482	6,700	6,805	(0.26)	23	34K	226M
1397/04/24	6,702	6,639	6,900	6,823	(2.36)	49	243K	2B
1397/04/23	6,667	6,664	6,900	6,988	(0.37)	17	40K	270M
1397/04/20	6,800	6,700	6,810	7,014	(0.14)	22	20K	133M
1397/04/19	6,722	6,718	6,728	7,024	(0.66)	18	67K	450M
1397/04/17	6,999	6,750	6,999	7,071	(0.17)	11	20K	136M
1397/04/16	7,150	7,150	7,150	7,083	0.0	3	1K	10M
1397/04/13	6,810	6,791	7,295	7,083	1.74	55	319K	2B
1397/04/12	6,752	6,752	7,040	6,962	(0.63)	36	165K	1B
1397/04/11	6,950	6,902	7,444	7,006	(3.57)	82	414K	3B
1397/04/10	7,115	6,942	7,115	7,265	(0.57)	26	59K	413M
1397/04/09	7,122	7,122	7,200	7,307	(0.08)	16	20K	140M
1397/04/06	7,378	6,975	7,400	7,313	(0.38)	23	67K	481M
1397/04/05	7,499	7,280	7,621	7,341	1.13	70	205K	2B
1397/04/04	6,882	6,882	7,275	7,259	4.76	125	703K	5B
1397/04/03	7,200	6,829	7,200	6,929	(3.6)	102	422K	3B
1397/04/02	7,555	6,850	7,555	7,188	(0.14)	45	106K	757M
1397/03/30	7,035	7,035	7,362	7,198	2.65	73	286K	2B
1397/03/29	6,899	6,899	7,104	7,012	3.64	70	537K	4B
1397/03/28	7,000	6,765	7,000	6,766	1.38	46	259K	2B
1397/03/27	6,825	6,723	6,896	6,674	1.60	67	194K	1B
1397/03/23	6,445	6,445	6,578	6,569	4.85	17	311K	2B
1397/03/13	6,924	6,851	7,300	7,015	0.39	84	191K	1B
1397/03/12	6,950	6,718	7,080	6,988	(0.98)	75	187K	1B
1397/03/09	7,000	6,881	7,000	7,057	(0.21)	18	46K	317M
1397/03/08	7,224	6,900	7,224	7,072	(0.03)	7	28K	194M
1397/03/07	7,100	7,074	7,298	7,074	1.64	31	261K	2B
1397/03/06	6,700	6,700	7,145	6,960	0.49	27	165K	1B
1397/03/05	6,840	6,700	6,980	6,926	(0.69)	56	134K	907M
1397/03/02	7,090	6,900	7,100	6,974	0.14	70	92K	646M
1397/03/01	7,000	6,985	7,050	6,964	0.19	27	129K	905M
1397/02/31	6,999	6,850	7,080	6,951	(0.04)	48	136K	947M
1397/02/30	6,954	6,954	7,000	6,954	0.01	11	12K	86M
1397/02/29	7,099	6,901	7,099	6,953	0.03	17	99K	692M
1397/02/26	7,000	6,902	7,128	6,951	0.14	16	81K	569M
1397/02/25	7,000	6,861	7,140	6,941	0.52	19	189K	1B
1397/02/24	6,670	6,670	7,161	6,905	0.17	43	228K	2B
1397/02/23	6,801	6,602	6,801	6,893	(0.46)	15	66K	444M
1397/02/19	6,850	6,670	7,130	6,925	(1.07)	43	244K	2B
1397/02/18	6,800	6,799	6,989	7,000	(0.27)	53	87K	603M
1397/02/17	6,750	6,749	6,889	7,019	(1.2)	39	123K	828M
1397/02/16	6,862	6,860	6,880	7,104	(1.62)	29	162K	1B
1397/02/15	7,000	6,948	7,000	7,221	(1.26)	16	129K	897M
1397/02/11	7,100	6,961	7,119	7,313	(0.15)	9	23K	163M
1397/02/10	7,126	6,982	7,150	7,324	(0.31)	20	41K	289M
1397/02/09	7,447	7,050	7,447	7,347	(0.5)	26	64K	453M
1397/02/08	7,295	7,100	7,295	7,384	(0.22)	27	36K	260M
1397/02/05	7,439	7,280	7,439	7,400	0.0	13	12K	87M
1397/02/04	7,438	7,276	7,438	7,400	(0.34)	12	86K	627M
1397/02/03	7,497	7,312	7,498	7,425	(0.5)	16	219K	2B
1397/02/02	7,600	7,300	7,600	7,462	(0.48)	21	119K	871M
1397/02/01	7,797	7,300	7,797	7,498	(0.5)	16	118K	871M
1397/01/29	7,398	7,285	7,700	7,536	1.37	25	397K	3B
1397/01/28	7,729	7,106	7,729	7,434	(0.61)	25	211K	2B
1397/01/27	7,599	7,360	7,599	7,480	(0.77)	74	189K	1B
1397/01/26	7,650	7,391	7,650	7,538	0.0	9	3K	20M
1397/01/22	7,864	7,375	7,864	7,538	(1.91)	59	325K	2B
1397/01/21	7,869	7,869	7,869	7,685	0.0	1	140	1M
1397/01/20	7,800	7,400	7,858	7,685	2.66	46	475K	4B
1397/01/19	7,685	7,400	7,685	7,486	(2.54)	38	570K	4B
1397/01/18	7,834	7,598	7,834	7,681	(1.95)	36	329K	2B
1397/01/15	7,920	7,613	7,920	7,834	(0.19)	26	42K	324M
1397/01/14	7,900	7,835	7,930	7,849	0.01	12	11K	90M
1397/01/08	7,898	7,800	7,900	7,848	(0.15)	49	458K	4B
1397/01/07	7,969	7,722	7,969	7,860	0.08	20	119K	938M
1397/01/06	7,459	7,459	7,900	7,854	0.51	54	252K	2B
1397/01/05	7,998	7,530	7,998	7,814	0.58	22	151K	1B
1396/12/28	7,700	7,600	7,989	7,769	1.13	37	230K	2B
1396/12/27	7,650	7,500	7,797	7,682	0.46	29	150K	1B
1396/12/26	7,787	7,500	7,787	7,647	0.01	13	33K	249M
1396/12/23	7,690	7,649	7,796	7,646	1.53	46	244K	2B
1396/12/22	7,740	7,500	7,800	7,531	0.49	28	110K	845M
1396/12/21	7,510	7,300	7,648	7,494	(0.21)	49	192K	1B
1396/12/20	7,688	7,340	7,690	7,510	(0.77)	36	282K	2B
1396/12/19	7,740	7,400	7,740	7,568	0.89	27	228K	2B
1396/12/16	7,499	7,400	7,638	7,501	0.01	26	148K	1B
1396/12/15	7,699	7,400	7,699	7,500	(1.82)	53	388K	3B
1396/12/14	7,600	7,500	7,799	7,639	(1.32)	35	293K	2B
1396/12/13	7,960	7,517	7,960	7,741	(2.16)	85	297K	2B
1396/12/12	7,840	7,500	8,097	7,912	1.75	118	848K	7B
1396/12/09	7,633	7,633	7,890	7,776	0.66	217	1M	10B
1396/12/08	8,115	7,655	8,115	7,725	(1.5)	206	2M	12B
1396/12/07	7,698	7,611	7,847	7,843	4.94	519	6M	50B
1396/12/06	7,200	7,200	7,577	7,474	3.56	118	984K	7B
1396/12/05	7,110	7,110	7,321	7,217	0.39	49	353K	3B
1396/12/02	7,200	7,112	7,290	7,189	0.17	58	180K	1B
1396/11/30	7,121	7,057	7,250	7,177	0.14	48	213K	2B
1396/11/29	7,000	6,920	7,349	7,167	1.21	106	755K	5B
1396/11/28	7,196	6,950	7,196	7,081	(0.38)	39	136K	953M
1396/11/25	7,003	7,003	7,169	7,108	0.49	125	1M	11B
1396/11/24	7,140	7,000	7,200	7,073	(0.01)	55	127K	896M
1396/11/23	6,965	6,965	7,140	7,074	1.95	105	442K	3B
1396/11/21	7,100	6,669	7,100	6,939	(1.15)	159	1M	8B
1396/11/18	7,127	6,950	7,200	7,020	(0.04)	216	1M	10B
1396/11/17	6,901	6,900	7,127	7,023	(0.07)	149	683K	5B
1396/11/16	7,478	6,929	7,480	7,028	(1.97)	266	2M	14B
1396/11/15	6,760	6,760	7,198	7,169	4.57	481	4M	27B
1396/11/14	6,800	6,630	7,050	6,856	1.56	489	3M	18B
1396/11/11	6,435	6,435	6,756	6,751	10.15	327	8M	51B
1396/11/10	6,129	6,129	6,129	6,129	4.98	28	535K	3B
1396/11/09	5,857	5,857	5,857	5,838	4.64	22	467K	3B
1396/11/08	5,579	5,579	5,579	5,579	4.99	131	4M	23B
1396/11/07	5,172	5,140	5,341	5,314	4.46	194	2M	9B
1396/11/04	5,100	5,000	5,185	5,087	1.56	115	537K	3B
1396/11/03	4,950	4,950	5,044	5,009	(0.28)	68	216K	1B
1396/11/02	5,049	4,976	5,049	5,023	(0.2)	65	163K	813M
1396/11/01	5,000	4,980	5,000	5,033	(0.22)	34	108K	540M
1396/10/30	5,000	4,980	5,014	5,044	(0.12)	38	68K	339M
1396/10/27	5,010	4,983	5,012	5,050	(0.2)	34	85K	427M
1396/10/26	5,080	5,010	5,100	5,060	(0.1)	47	109K	549M
1396/10/25	5,197	5,040	5,197	5,065	0.06	49	243K	1B
1396/10/24	5,034	5,034	5,200	5,062	0.56	77	286K	1B
1396/10/23	5,000	5,000	5,070	5,034	(0.06)	23	74K	373M
1396/10/20	5,010	4,980	5,041	5,037	(0.16)	31	75K	375M
1396/10/19	5,040	4,985	5,040	5,045	(0.88)	44	251K	1B
1396/10/18	5,200	5,010	5,200	5,090	(0.1)	40	108K	548M
1396/10/17	5,080	5,080	5,224	5,095	1.35	47	212K	1B
1396/10/16	4,986	4,910	5,079	5,027	(0.2)	22	83K	414M
1396/10/13	5,000	4,997	5,000	5,037	(0.22)	45	107K	532M
1396/10/12	5,020	5,000	5,031	5,048	(0.43)	44	199K	998M
1396/10/11	5,011	5,011	5,110	5,070	0.16	42	210K	1B
1396/10/10	5,101	4,896	5,101	5,062	(1.77)	56	207K	1B
1396/10/09	5,205	4,996	5,205	5,153	(2.0)	66	246K	1B
1396/10/06	5,238	5,036	5,238	5,258	(0.62)	37	99K	508M
1396/10/05	5,360	5,200	5,360	5,291	(0.11)	47	129K	681M
1396/10/04	5,220	5,220	5,396	5,297	3.05	126	368K	2B
1396/10/03	5,000	5,000	5,215	5,140	3.48	110	377K	2B
1396/10/02	4,995	4,905	5,099	4,967	0.16	67	197K	983M
1396/09/29	4,939	4,914	4,980	4,959	(0.08)	37	77K	382M
1396/09/28	4,954	4,954	5,037	4,963	0.18	33	108K	540M
1396/09/27	4,900	4,900	5,010	4,954	0.22	47	154K	767M
1396/09/26	4,900	4,900	5,052	4,943	0.28	191	2M	12B
1396/09/25	4,900	4,860	5,030	4,929	2.33	87	362K	2B
1396/09/22	4,992	4,810	4,992	4,817	1.30	99	185K	912M
1396/09/21	4,560	4,560	4,762	4,755	4.83	119	675K	3B
1396/09/20	4,450	4,411	4,640	4,536	0.18	74	298K	1B
1396/09/19	4,422	4,422	4,490	4,528	(0.18)	18	56K	251M
1396/09/18	4,440	4,401	4,440	4,536	(0.13)	12	26K	113M
1396/09/14	4,555	4,451	4,555	4,542	(0.22)	24	82K	367M
1396/09/13	4,555	4,501	4,555	4,552	0.0	7	5K	23M
1396/09/12	4,461	4,461	4,551	4,552	(0.02)	16	47K	212M
1396/09/11	4,500	4,500	4,635	4,553	0.07	21	192K	876M
1396/09/08	4,487	4,460	4,502	4,550	(0.07)	14	22K	97M
1396/09/07	4,601	4,599	4,601	4,553	0.0	7	4K	19M
1396/09/05	4,530	4,530	4,630	4,553	0.07	18	32K	145M
1396/09/04	4,531	4,531	4,627	4,550	0.24	27	140K	643M
1396/09/01	4,597	4,503	4,600	4,539	0.20	42	127K	580M
1396/08/30	4,500	4,421	4,555	4,530	(0.09)	30	98K	443M
1396/08/29	4,430	4,425	4,441	4,534	(0.11)	9	21K	94M
1396/08/27	4,439	4,401	4,520	4,539	(0.2)	22	39K	174M
1396/08/24	4,480	4,360	4,480	4,548	(0.02)	6	3K	14M
1396/08/23	4,508	4,460	4,522	4,549	(0.11)	19	47K	211M
1396/08/22	4,496	4,496	4,557	4,554	(0.04)	15	38K	173M
1396/08/21	4,517	4,400	4,520	4,556	(0.15)	19	47K	210M
1396/08/20	4,600	4,500	4,600	4,563	(0.04)	24	78K	354M
1396/08/17	4,564	4,501	4,582	4,565	(0.35)	36	567K	3B
1396/08/16	4,589	4,585	4,719	4,581	1.80	96	244K	1B
1396/08/15	4,492	4,491	4,570	4,500	0.0	21	35K	158M
1396/08/14	4,401	4,352	4,497	4,500	(0.09)	19	40K	178M
1396/08/13	4,462	4,460	4,470	4,504	(0.04)	12	25K	113M
1396/08/10	4,472	4,414	4,500	4,506	(0.18)	27	68K	303M
1396/08/09	4,650	4,465	4,650	4,514	0.07	23	42K	193M
1396/08/08	4,539	4,510	4,640	4,511	0.02	23	28K	129M
1396/08/07	4,518	4,500	4,650	4,510	0.18	49	179K	810M
1396/08/06	4,478	4,361	4,499	4,502	(0.27)	34	95K	422M
1396/08/03	4,400	4,353	4,499	4,514	(1.12)	81	188K	833M
1396/08/02	4,589	4,400	4,589	4,565	(0.15)	28	48K	218M
1396/08/01	4,598	4,403	4,598	4,572	(0.22)	37	81K	369M
1396/07/30	4,677	4,460	4,677	4,582	2.83	90	395K	2B
1396/07/29	4,550	4,400	4,550	4,456	0.36	69	145K	650M
1396/07/26	4,440	4,374	4,440	4,440	4.99	86	655K	3B
1396/07/25	4,373	4,373	4,373	4,229	1.54	49	155K	676M
1396/07/24	4,140	4,140	4,350	4,165	0.53	34	54K	235M
1396/07/23	4,106	4,106	4,300	4,143	0.53	37	92K	390M
1396/07/22	4,200	4,180	4,200	4,121	0.17	20	46K	194M
1396/07/19	4,145	4,104	4,149	4,114	0.02	8	21K	86M
1396/07/18	4,080	4,050	4,100	4,113	(0.1)	13	42K	171M
1396/07/17	4,124	4,070	4,124	4,117	(0.17)	31	72K	293M
1396/07/16	4,089	4,000	4,100	4,124	(0.89)	55	164K	666M
1396/07/15	4,292	4,066	4,292	4,161	(2.78)	98	380K	2B
1396/07/12	4,380	4,330	4,381	4,280	0.12	22	29K	125M
1396/07/11	4,350	4,195	4,350	4,275	(0.09)	23	29K	123M
1396/07/10	4,316	4,146	4,416	4,279	(1.95)	47	220K	918M
1396/07/05	4,351	4,350	4,499	4,364	(0.32)	32	298K	1B
1396/07/04	4,295	4,295	4,492	4,378	(0.11)	30	134K	586M
1396/07/03	4,520	4,255	4,520	4,383	(0.57)	64	159K	689M
1396/07/02	4,566	4,400	4,566	4,408	0.05	30	49K	216M
1396/07/01	4,480	4,440	4,549	4,406	0.27	25	55K	249M
1396/06/29	4,480	4,396	4,480	4,394	0.07	21	41K	180M
1396/06/28	4,450	4,401	4,480	4,391	0.50	48	120K	533M
1396/06/27	4,320	4,301	4,450	4,369	0.07	29	65K	285M
1396/06/26	4,306	4,305	4,380	4,366	0.0	21	40K	176M
1396/06/25	4,615	4,230	4,619	4,366	(1.91)	87	346K	1B
1396/06/22	4,401	4,337	4,599	4,451	(0.47)	43	138K	606M
1396/06/21	4,694	4,427	4,715	4,472	(4.01)	106	430K	2B
1396/06/20	4,869	4,520	4,869	4,659	(0.51)	55	139K	640M
1396/06/19	4,630	4,600	4,930	4,683	(0.28)	57	390K	2B
1396/06/15	4,700	4,650	4,740	4,696	(0.02)	6	22K	102M
1396/06/14	4,710	4,541	4,789	4,697	(1.72)	71	342K	2B
1396/06/13	4,890	4,582	4,890	4,779	(0.02)	33	155K	738M
1396/06/12	4,949	4,581	4,949	4,780	(0.87)	51	158K	740M
1396/06/11	4,999	4,759	5,000	4,822	(3.73)	107	1M	7B
1396/06/08	5,100	4,966	5,150	5,009	(4.17)	86	1M	6B
1396/06/07	5,417	5,000	5,417	5,227	(0.68)	117	2M	8B
1396/06/06	5,263	5,263	5,263	5,263	4.99	38	511K	3B
1396/06/05	4,731	4,731	5,057	5,013	4.07	101	640K	3B
1396/06/04	4,810	4,725	4,810	4,817	(0.1)	8	26K	125M
1396/06/01	4,839	4,810	4,952	4,822	0.17	35	63K	309M
1396/05/31	4,651	4,651	4,839	4,814	4.45	135	1M	6B
1396/05/30	4,599	4,459	4,670	4,609	(1.79)	68	254K	1B
1396/05/29	4,641	4,530	4,642	4,693	(0.91)	33	136K	623M
1396/05/28	4,845	4,600	4,845	4,736	2.62	95	608K	3B
1396/05/25	4,626	4,420	4,627	4,615	4.72	87	511K	2B
1396/05/24	4,180	4,180	4,416	4,407	4.78	131	1M	5B
1396/05/23	4,200	4,162	4,200	4,206	(0.12)	12	63K	261M
1396/05/22	4,200	4,170	4,240	4,211	0.0	17	38K	160M
1396/05/21	4,190	4,174	4,221	4,211	(0.07)	25	102K	427M
1396/05/18	4,160	4,160	4,239	4,214	(0.02)	8	7K	31M
1396/05/17	4,220	4,141	4,220	4,215	(0.07)	15	26K	110M
1396/05/16	4,197	4,161	4,240	4,218	(0.02)	16	10K	42M
1396/05/15	4,161	4,160	4,200	4,219	(0.14)	12	57K	236M
1396/05/11	4,191	4,140	4,310	4,225	(0.24)	13	68K	283M
1396/05/10	4,251	4,120	4,315	4,235	(0.02)	19	62K	262M
1396/05/09	4,257	4,250	4,300	4,236	0.05	17	53K	225M
1396/05/08	4,300	4,253	4,350	4,234	0.05	18	22K	92M
1396/05/07	4,320	4,250	4,365	4,232	0.05	15	33K	142M
1396/05/04	4,277	4,277	4,300	4,230	0.05	4	15K	66M
1396/05/03	4,385	4,270	4,385	4,228	0.38	34	76K	330M
1396/05/02	4,250	4,250	4,385	4,212	0.74	47	88K	383M
1396/05/01	4,191	4,191	4,247	4,181	0.10	27	51K	214M
1396/04/31	4,190	4,160	4,243	4,177	0.02	8	24K	100M
1396/04/28	4,000	3,980	4,365	4,176	(0.05)	79	224K	936M
1396/04/27	4,188	4,010	4,188	4,178	(0.36)	34	124K	511M
1396/04/26	4,150	4,141	4,152	4,193	(0.17)	13	67K	276M
1396/04/25	4,135	4,135	4,160	4,200	(0.07)	11	33K	137M
1396/04/24	4,137	4,137	4,150	4,203	(0.1)	8	39K	160M
1396/04/21	4,135	4,135	4,189	4,207	(0.21)	11	59K	245M
1396/04/20	4,240	4,151	4,240	4,216	(0.05)	20	19K	79M
1396/04/19	4,151	4,151	4,200	4,218	(0.05)	11	14K	57M
1396/04/18	4,280	4,202	4,280	4,220	(0.05)	22	76K	319M
1396/04/17	4,200	4,160	4,269	4,222	0.0	15	13K	56M
1396/04/14	4,146	4,146	4,155	4,222	(0.12)	8	32K	131M
1396/04/13	4,137	4,137	4,160	4,227	(0.45)	14	88K	365M
1396/04/12	4,200	4,135	4,200	4,246	(0.66)	33	108K	449M
1396/04/11	4,275	4,190	4,275	4,274	0.0	3	1K	4M
1396/04/10	4,170	4,170	4,285	4,274	(0.02)	11	8K	34M
1396/04/07	4,325	4,142	4,375	4,275	0.12	14	32K	138M
1396/04/04	4,200	4,190	4,397	4,270	0.0	9	23K	98M
1396/04/03	4,150	4,130	4,190	4,270	(0.86)	39	116K	479M
1396/03/31	4,300	4,144	4,300	4,307	(0.53)	20	85K	356M
1396/03/30	4,350	4,220	4,350	4,330	0.0	9	24K	104M
1396/03/29	4,210	4,201	4,210	4,330	(0.18)	12	28K	120M
1396/03/28	4,200	4,200	4,400	4,338	(0.23)	7	44K	188M
1396/03/27	4,360	4,145	4,410	4,348	(0.32)	33	58K	248M
1396/03/24	4,450	4,390	4,550	4,362	0.09	25	28K	124M
1396/03/09	5,099	4,980	5,099	5,008	(0.06)	84	249K	1B
1396/03/08	5,070	4,960	5,077	5,011	0.06	21	89K	446M
1396/03/07	4,966	4,965	5,070	5,008	(0.18)	33	205K	1B
1396/03/06	5,120	5,000	5,120	5,017	(0.04)	45	182K	914M
1396/03/03	5,090	5,090	5,100	5,019	0.10	23	32K	163M
1396/03/02	5,000	5,000	5,090	5,014	0.04	18	23K	117M
1396/03/01	4,912	4,911	5,090	5,012	(0.14)	21	76K	379M
1396/02/31	5,000	4,950	5,020	5,019	(0.08)	20	64K	320M
1396/02/30	4,960	4,960	5,089	5,023	0.0	16	11K	55M
1396/02/27	5,050	5,050	5,175	5,023	0.24	37	62K	316M
1396/02/26	4,951	4,940	5,050	5,011	(0.08)	21	77K	385M
1396/02/25	4,920	4,920	4,925	5,015	(0.79)	19	149K	731M
1396/02/24	5,145	4,950	5,179	5,055	0.02	16	15K	74M
1396/02/23	5,190	4,920	5,200	5,054	(0.22)	32	84K	418M
1396/02/20	5,193	4,900	5,200	5,065	(0.59)	61	361K	2B
1396/02/19	5,410	5,068	5,410	5,095	(4.48)	143	566K	3B
1396/02/18	5,374	5,040	5,374	5,334	4.20	155	782K	4B
1396/02/17	5,195	5,180	5,195	5,119	3.46	69	348K	2B
1396/02/16	4,960	4,950	5,007	4,948	3.75	99	382K	2B
1396/02/13	4,570	4,554	4,961	4,769	0.93	179	814K	4B
1396/02/12	4,623	4,600	4,699	4,725	(0.86)	43	150K	696M
1396/02/11	4,650	4,621	4,690	4,766	(0.67)	40	123K	575M
1396/02/10	4,796	4,650	4,805	4,798	(0.19)	41	40K	187M
1396/02/09	4,800	4,705	4,859	4,807	(1.03)	80	192K	910M
1396/02/06	4,884	4,779	4,884	4,857	(0.1)	29	44K	212M
1396/02/04	4,939	4,751	4,939	4,862	0.06	22	36K	175M
1396/02/03	4,939	4,811	4,939	4,859	0.10	22	95K	466M
1396/02/02	4,870	4,850	4,929	4,854	0.39	62	217K	1B
1396/01/30	4,701	4,700	4,869	4,835	(0.17)	37	89K	428M
1396/01/29	4,900	4,700	4,920	4,843	0.02	23	70K	339M
1396/01/28	5,048	4,863	5,048	4,842	0.17	43	70K	344M
1396/01/27	4,898	4,728	5,000	4,834	0.21	105	413K	2B
1396/01/26	4,850	4,694	4,850	4,824	(0.08)	37	91K	438M
1396/01/23	4,854	4,840	4,987	4,828	0.12	29	89K	433M
1396/01/21	4,870	4,775	4,985	4,822	1.09	63	277K	1B
1396/01/20	4,614	4,563	4,845	4,770	3.36	92	511K	2B
1396/01/19	4,702	4,660	4,703	4,615	0.28	31	70K	329M
1396/01/16	4,759	4,710	4,759	4,602	0.35	32	51K	242M
1396/01/15	4,740	4,700	4,750	4,586	0.55	31	72K	340M
1396/01/14	4,601	4,550	4,747	4,561	0.18	17	25K	119M
1396/01/09	4,699	4,600	4,699	4,553	0.09	18	26K	120M
1396/01/08	4,665	4,551	4,666	4,549	0.07	12	19K	87M
1396/01/07	4,525	4,500	4,659	4,546	0.02	14	29K	130M
1396/01/06	4,500	4,500	4,550	4,545	(0.04)	14	22K	99M
1396/01/05	4,697	4,550	4,697	4,547	0.02	7	10K	46M
1395/12/28	4,450	4,450	4,700	4,546	0.02	29	93K	422M
1395/12/25	4,451	4,425	4,497	4,545	(0.42)	31	74K	326M
1395/12/24	4,444	4,411	4,489	4,564	(0.54)	25	86K	381M
1395/12/23	4,450	4,422	4,498	4,589	(0.26)	33	38K	171M
1395/12/22	4,501	4,420	4,501	4,601	(0.28)	31	49K	219M
1395/12/21	4,500	4,500	4,510	4,614	(0.06)	9	12K	53M
1395/12/18	4,582	4,510	4,624	4,617	(0.15)	12	43K	197M
1395/12/17	4,598	4,485	4,599	4,624	(0.09)	12	21K	94M
1395/12/16	4,501	4,500	4,550	4,628	(0.49)	20	77K	346M
1395/12/15	4,502	4,500	4,585	4,651	(0.09)	8	13K	60M
1395/12/14	4,593	4,500	4,605	4,655	(0.19)	17	32K	144M
1395/12/11	4,512	4,510	4,699	4,664	(0.21)	32	39K	177M
1395/12/10	4,737	4,550	4,737	4,674	(0.26)	25	73K	337M
1395/12/09	4,700	4,512	4,749	4,686	(1.33)	43	159K	726M
1395/12/08	4,800	4,680	4,869	4,749	(0.02)	23	26K	124M
1395/12/07	4,783	4,738	4,930	4,750	0.98	73	155K	754M
1395/12/04	4,558	4,558	4,770	4,704	(0.06)	78	293K	1B
1395/12/03	4,591	4,549	4,594	4,707	(1.69)	90	177K	808M
1395/12/02	4,634	4,600	4,894	4,788	(0.97)	75	131K	611M
1395/12/01	4,699	4,630	4,699	4,835	(0.56)	37	63K	292M
1395/11/30	4,699	4,699	4,799	4,862	(1.7)	84	184K	868M
1395/11/27	4,850	4,766	4,850	4,946	(1.4)	52	142K	675M
1395/11/26	4,970	4,786	4,970	5,016	(0.42)	30	43K	204M
1395/11/25	4,850	4,820	4,969	5,037	(0.71)	41	73K	353M
1395/11/24	4,842	4,823	4,842	5,073	(0.06)	11	6K	27M
1395/11/23	4,855	4,842	5,000	5,076	(0.39)	44	41K	200M
1395/11/20	4,852	4,851	4,900	5,096	(0.08)	10	9K	43M
1395/11/19	4,999	4,850	4,999	5,100	(0.04)	12	5K	26M
1395/11/18	4,868	4,851	4,990	5,102	(0.08)	19	8K	39M
1395/11/17	4,895	4,868	5,000	5,106	(0.35)	29	40K	196M
1395/11/16	5,000	4,878	5,000	5,124	(0.16)	21	17K	84M
1395/11/13	5,000	4,950	5,000	5,132	(0.08)	19	13K	64M
1395/11/12	5,030	5,000	5,080	5,136	(0.16)	24	37K	188M
1395/11/11	5,050	5,030	5,050	5,144	(0.06)	15	13K	63M
1395/11/10	5,000	5,000	5,060	5,147	(0.06)	12	11K	53M
1395/11/09	5,029	4,970	5,100	5,150	(0.17)	15	33K	166M
1395/11/06	5,000	4,999	5,020	5,159	(0.19)	13	29K	146M
1395/11/05	5,020	5,000	5,130	5,169	(0.06)	10	25K	128M
1395/11/04	5,040	4,931	5,050	5,172	(0.12)	21	15K	73M
1395/11/03	4,960	4,960	5,080	5,178	(0.06)	11	6K	29M
1395/11/02	5,000	4,960	5,084	5,181	(0.13)	19	17K	86M
1395/10/29	5,055	5,000	5,055	5,188	(0.42)	25	57K	287M
1395/10/28	5,001	5,001	5,139	5,210	(0.13)	18	30K	156M
1395/10/27	5,000	5,000	5,070	5,217	(0.02)	4	1K	7M
1395/10/26	5,012	4,970	5,161	5,218	(0.25)	32	46K	235M
1395/10/25	5,011	5,010	5,209	5,231	(0.1)	6	12K	58M
1395/10/22	5,120	5,001	5,120	5,236	(0.36)	18	41K	203M
1395/10/20	5,020	5,000	5,200	5,255	(0.15)	20	17K	85M
1395/10/19	5,136	5,091	5,160	5,263	(0.27)	28	50K	255M
1395/10/18	5,188	5,156	5,188	5,277	(0.13)	10	31K	159M
1395/10/15	5,182	5,150	5,340	5,284	(0.06)	9	16K	82M
1395/10/14	5,299	5,150	5,375	5,287	0.0	5	10K	54M
1395/10/13	5,112	5,112	5,370	5,287	0.0	13	13K	68M
1395/10/12	5,151	5,130	5,200	5,287	(0.26)	22	47K	241M
1395/10/11	5,450	5,152	5,450	5,301	(0.04)	10	6K	33M
1395/10/08	5,260	5,150	5,387	5,303	(0.08)	15	18K	93M
1395/10/07	5,460	5,200	5,462	5,307	(0.06)	44	48K	255M
1395/10/06	5,385	5,385	5,440	5,310	0.06	12	14K	76M
1395/10/01	5,398	5,330	5,400	5,307	0.38	32	98K	528M
1395/09/30	5,300	5,203	5,399	5,287	0.32	47	113K	602M
1395/09/29	5,399	5,299	5,400	5,270	0.11	20	27K	144M
1395/09/28	5,300	5,300	5,405	5,264	0.73	68	118K	634M
1395/09/24	5,274	5,190	5,350	5,226	0.02	41	74K	387M
1395/09/23	5,160	5,160	5,277	5,225	(0.02)	8	10K	49M
1395/09/22	5,174	5,174	5,258	5,226	(0.06)	26	47K	242M
1395/09/21	5,172	5,171	5,229	5,229	(0.04)	19	21K	108M
1395/09/20	5,150	5,150	5,240	5,231	(0.13)	25	80K	415M
1395/09/17	5,160	5,150	5,239	5,238	(0.1)	18	43K	220M
1395/09/16	5,288	5,170	5,288	5,243	(0.08)	20	27K	141M
1395/09/15	5,091	5,091	5,200	5,247	(0.04)	13	8K	43M
1395/09/14	5,251	5,181	5,251	5,249	0.0	14	19K	98M
1395/09/13	5,310	5,070	5,440	5,249	0.19	32	68K	361M
1395/09/09	5,213	5,100	5,330	5,239	(0.27)	48	116K	600M
1395/09/07	5,232	5,231	5,319	5,253	0.02	18	42K	220M
1395/09/06	5,357	5,263	5,357	5,252	0.29	37	102K	543M
1395/09/03	5,150	5,150	5,400	5,237	0.63	63	150K	795M
1395/09/02	5,190	5,080	5,218	5,204	(0.15)	25	52K	265M
1395/09/01	5,092	5,075	5,096	5,212	(0.34)	31	62K	313M
1395/08/29	5,290	5,085	5,290	5,230	(0.1)	19	26K	132M
1395/08/26	5,086	5,078	5,100	5,235	(0.13)	14	21K	105M
1395/08/25	5,297	5,066	5,298	5,242	(0.11)	13	27K	140M
1395/08/24	5,257	5,057	5,257	5,248	(0.15)	21	38K	198M
1395/08/23	5,275	5,253	5,312	5,256	0.06	16	50K	263M
1395/08/22	5,221	5,220	5,329	5,253	0.02	9	13K	70M
1395/08/19	5,100	5,100	5,300	5,252	(0.13)	32	65K	340M
1395/08/18	5,339	5,250	5,339	5,259	0.32	54	228K	1B
1395/08/17	5,200	5,080	5,299	5,242	(0.08)	37	52K	270M
1395/08/16	5,058	5,058	5,100	5,246	(0.59)	45	76K	385M
1395/08/15	5,382	5,150	5,450	5,277	(0.43)	47	139K	724M
1395/08/12	5,250	5,250	5,345	5,300	(0.11)	32	112K	589M
1395/08/11	5,302	5,201	5,439	5,306	0.0	53	136K	723M
1395/08/10	5,519	5,350	5,519	5,306	0.53	71	98K	533M
1395/08/09	5,340	5,250	5,340	5,278	3.78	155	439K	2B
1395/08/08	5,194	5,120	5,194	5,086	2.81	44	281K	1B
1395/07/25	5,850	5,835	6,040	5,934	2.86	207	491K	3B
1395/07/24	5,600	5,320	5,812	5,769	4.21	184	417K	2B
1395/07/19	5,500	5,500	5,600	5,536	0.95	61	208K	1B
1395/07/18	5,500	5,401	5,520	5,484	0.02	29	68K	375M
1395/07/17	5,337	5,337	5,634	5,483	0.27	50	103K	567M
1395/07/14	5,342	5,342	5,342	5,468	(0.04)	2	5K	27M
1395/07/13	5,460	5,222	5,500	5,470	0.04	40	66K	364M
1395/07/12	5,301	5,300	5,440	5,468	(0.49)	30	60K	317M
1395/07/11	5,550	5,352	5,550	5,495	(0.22)	42	37K	201M
1395/07/10	5,505	5,316	5,509	5,507	4.96	167	502K	3B
1395/07/07	5,150	5,150	5,250	5,247	(0.29)	39	97K	505M
1395/07/06	5,140	5,140	5,239	5,262	(0.47)	28	76K	393M
1395/07/05	5,200	5,150	5,200	5,287	(0.19)	24	28K	147M
1395/07/04	5,300	5,202	5,300	5,297	(0.02)	6	6K	30M
1395/07/03	5,120	5,110	5,300	5,298	(0.04)	18	12K	63M
1395/06/31	5,171	5,073	5,245	5,300	(0.75)	55	103K	536M
1395/06/29	5,300	5,181	5,300	5,340	(0.34)	22	63K	330M
1395/06/28	5,200	5,200	5,320	5,358	(0.11)	12	19K	98M
1395/06/27	5,299	5,299	5,365	5,364	0.0	5	3K	15M
1395/06/24	5,300	5,191	5,300	5,364	(0.04)	7	6K	33M
1395/06/23	5,260	5,200	5,260	5,366	(0.11)	14	16K	86M
1395/06/21	5,370	5,301	5,370	5,372	(0.04)	10	31K	167M
1395/06/20	5,230	5,220	5,250	5,374	(0.06)	10	8K	42M
1395/06/17	5,350	5,350	5,350	5,377	(0.02)	5	8K	42M
1395/06/16	5,292	5,292	5,400	5,378	0.0	38	14K	75M
1395/06/15	5,232	5,214	5,280	5,378	(0.33)	30	45K	234M
1395/06/14	5,255	5,232	5,281	5,396	(0.04)	9	5K	24M
1395/06/13	5,300	5,291	5,302	5,398	(0.39)	24	67K	354M
1395/06/10	5,303	5,253	5,303	5,419	(0.13)	6	16K	87M
1395/06/09	5,440	5,270	5,440	5,426	(0.42)	23	62K	330M
1395/06/08	5,350	5,304	5,350	5,449	(0.2)	14	31K	162M
1395/06/07	5,370	5,351	5,450	5,460	(0.07)	15	18K	100M
1395/06/06	5,401	5,370	5,460	5,464	(0.07)	19	24K	130M
1395/06/03	5,463	5,450	5,488	5,468	0.02	25	65K	354M
1395/06/02	5,400	5,381	5,499	5,467	(0.04)	35	46K	251M
1395/06/01	5,383	5,383	5,471	5,469	(0.07)	21	38K	206M
1395/05/31	5,363	5,363	5,500	5,473	(0.16)	36	52K	279M
1395/05/30	5,354	5,353	5,580	5,482	(0.09)	79	212K	1B
1395/05/27	5,479	5,354	5,495	5,487	(0.31)	42	110K	597M
1395/05/26	5,499	5,324	5,540	5,504	(0.09)	44	96K	529M
1395/05/25	5,684	5,400	5,684	5,509	(0.63)	94	163K	890M
1395/05/24	5,390	5,304	5,660	5,544	2.23	211	806K	4B
1395/05/23	5,410	5,301	5,410	5,423	(0.24)	41	69K	371M
1395/05/20	5,410	5,370	5,410	5,436	(0.33)	31	127K	686M
1395/05/19	5,412	5,360	5,450	5,454	(0.47)	44	119K	642M
1395/05/18	5,510	5,430	5,550	5,480	(0.02)	25	32K	173M
1395/05/17	5,530	5,360	5,530	5,481	(0.04)	28	49K	267M
1395/05/16	5,450	5,400	5,600	5,483	0.02	41	51K	281M
1395/05/13	5,500	5,450	5,596	5,482	0.07	34	40K	223M
1395/05/12	5,479	5,403	5,479	5,478	(0.18)	45	223K	1B
1395/05/11	5,495	5,450	5,495	5,488	(0.02)	13	34K	187M
1395/05/10	5,550	5,400	5,550	5,489	(0.24)	25	62K	335M
1395/05/06	5,511	5,410	5,550	5,502	0.04	33	59K	326M
1395/05/05	5,500	5,350	5,504	5,500	(1.04)	67	148K	801M
1395/05/04	5,550	5,400	5,625	5,558	(0.68)	58	121K	662M
1395/05/03	5,649	5,355	5,649	5,596	(0.36)	56	60K	327M
1395/05/02	5,593	5,500	5,679	5,616	0.02	18	20K	112M
1395/04/30	5,600	5,502	5,729	5,615	(0.07)	19	19K	104M
1395/04/29	5,596	5,596	5,596	5,619	0.0	1	885	5M
1395/04/28	5,461	5,461	5,599	5,619	(0.18)	22	53K	294M
1395/04/27	5,757	5,500	5,757	5,629	0.04	23	44K	251M
1395/04/26	5,500	5,375	5,757	5,627	2.63	59	332K	2B
1395/04/23	5,460	5,450	5,500	5,483	0.15	43	254K	1B
1395/04/22	5,413	5,413	5,500	5,475	(0.02)	6	9K	48M
1395/04/21	5,453	5,413	5,453	5,476	(0.13)	22	61K	333M
1395/04/20	5,550	5,431	5,600	5,483	(0.04)	31	55K	299M
1395/04/19	5,471	5,471	5,471	5,485	0.0	4	1K	8M
1395/04/15	5,558	5,558	5,569	5,485	0.18	13	44K	244M
1395/04/14	5,417	5,413	5,500	5,475	(0.05)	34	75K	410M
1395/04/13	5,590	5,410	5,590	5,478	(0.11)	24	40K	219M
1395/04/12	5,480	5,420	5,480	5,484	(0.04)	10	27K	148M
1395/04/09	5,370	5,370	5,500	5,486	(0.13)	33	131K	718M
1395/04/08	5,400	5,400	5,549	5,493	(0.2)	35	113K	620M
1395/04/06	5,361	5,361	5,480	5,504	(0.34)	34	72K	388M
1395/04/05	5,560	5,450	5,560	5,523	(0.29)	39	117K	644M
1395/04/02	5,599	5,500	5,599	5,539	(0.04)	15	27K	151M
1395/04/01	5,351	5,350	5,591	5,541	(1.18)	35	124K	668M
1395/03/31	5,450	5,421	5,479	5,607	(0.3)	32	35K	192M
1395/03/30	5,450	5,450	5,560	5,624	(0.21)	15	29K	160M
1395/03/29	5,700	5,444	5,700	5,636	(0.09)	15	12K	67M
1395/03/26	5,450	5,420	5,520	5,641	(0.16)	21	18K	97M
1395/03/25	5,383	5,383	5,656	5,650	(0.18)	19	28K	155M
1395/03/24	5,660	5,414	5,667	5,660	(0.67)	37	71K	387M
1395/03/23	5,720	5,498	5,720	5,698	(1.23)	30	142K	790M
1395/03/22	5,521	5,518	5,650	5,769	(0.67)	46	61K	340M
1395/03/19	5,980	5,710	5,980	5,808	(0.6)	55	196K	1B
1395/03/18	5,887	5,626	5,887	5,843	4.21	189	529K	3B
1395/03/17	5,607	5,607	5,607	5,607	5.00	58	570K	3B
1395/03/16	5,551	5,551	5,551	5,340	1.00	12	81K	447M
1395/03/12	5,527	5,527	5,527	5,287	0.44	7	35K	196M
1395/03/11	5,502	5,502	5,502	5,264	0.46	14	36K	198M
1395/02/27	6,330	6,200	6,330	6,240	(0.1)	67	117K	726M
1395/02/26	6,161	6,161	6,300	6,246	0.10	33	126K	789M
1395/02/25	6,300	6,150	6,400	6,240	0.11	39	33K	206M
1395/02/22	6,250	6,122	6,250	6,233	(0.26)	24	65K	401M
1395/02/21	6,200	6,160	6,280	6,249	(0.27)	29	103K	641M
1395/02/20	6,377	6,202	6,377	6,266	(0.06)	30	39K	241M
1395/02/19	6,390	6,250	6,390	6,270	0.0	37	41K	258M
1395/02/18	6,496	6,250	6,496	6,270	0.16	35	75K	476M
1395/02/15	6,101	6,101	6,250	6,260	(0.27)	30	56K	345M
1395/02/14	6,250	6,101	6,250	6,277	(0.46)	40	75K	464M
1395/02/13	6,300	6,151	6,300	6,306	(0.1)	21	24K	150M
1395/02/12	6,495	6,226	6,495	6,312	0.0	33	82K	517M
1395/02/11	6,200	6,132	6,492	6,312	0.86	74	6M	37B
1395/02/08	6,050	6,050	6,500	6,258	(0.84)	76	135K	830M
1395/02/07	6,390	6,100	6,390	6,311	(0.6)	53	69K	422M
1395/02/06	6,300	6,101	6,300	6,349	(0.38)	79	61K	380M
1395/02/05	6,460	6,265	6,460	6,373	(3.25)	207	311K	2B
1395/02/04	6,451	6,451	6,659	6,587	0.02	11	16K	109M
1395/02/01	6,500	6,407	6,573	6,586	(0.3)	20	42K	271M
1395/01/31	6,363	6,320	6,662	6,606	(0.69)	68	111K	723M
1395/01/30	6,430	6,430	6,700	6,652	(0.11)	27	60K	399M
1395/01/29	6,617	6,420	6,617	6,659	(0.06)	16	9K	59M
1395/01/28	6,621	6,440	6,621	6,663	(0.46)	33	59K	381M
1395/01/25	6,799	6,630	6,875	6,694	0.16	31	58K	389M
1395/01/24	6,601	6,601	6,798	6,683	0.03	8	12K	78M
1395/01/23	6,700	6,560	6,895	6,681	(0.24)	45	125K	833M
1395/01/22	6,520	6,512	6,800	6,697	0.0	31	57K	381M
1395/01/21	6,688	6,500	7,000	6,697	0.03	64	129K	862M
1395/01/18	6,612	6,551	6,689	6,695	(0.21)	23	51K	336M
1395/01/17	6,600	6,600	6,865	6,709	(0.01)	13	10K	65M
1395/01/16	6,600	6,599	6,940	6,710	0.13	34	31K	209M
1395/01/15	6,850	6,580	6,920	6,701	(0.01)	37	45K	301M
1395/01/14	6,940	6,770	6,940	6,702	0.42	50	62K	427M
1395/01/11	6,890	6,750	6,890	6,674	0.32	42	56K	381M
1395/01/10	6,840	6,635	6,845	6,653	0.30	35	63K	424M
1395/01/09	6,790	6,300	6,840	6,633	0.27	68	62K	415M
1395/01/08	6,640	6,450	6,664	6,615	(0.09)	22	29K	190M
1395/01/07	6,600	6,310	6,800	6,621	(0.18)	41	72K	476M
1394/12/26	6,600	6,400	6,605	6,633	(0.96)	61	148K	962M
1394/12/25	6,712	6,600	6,712	6,697	(0.22)	53	98K	654M
1394/12/24	6,630	6,614	6,735	6,712	(0.16)	50	66K	442M
1394/12/22	6,900	6,591	6,900	6,723	(0.4)	99	198K	1B
1394/12/19	6,810	6,651	6,810	6,750	(1.42)	60	281K	2B
1394/12/18	6,666	6,666	6,900	6,847	(1.38)	127	202K	1B
1394/12/17	7,120	6,635	7,120	6,943	(0.42)	63	93K	637M
1394/12/16	7,200	6,900	7,200	6,972	0.32	134	226K	2B
1394/12/15	6,900	6,852	7,200	6,950	9.85	157	525K	4B
1394/12/04	8,500	8,309	8,632	8,437	2.09	142	302K	3B
1394/12/03	8,449	8,001	8,449	8,264	0.62	68	150K	1B
1394/12/02	8,050	7,900	8,277	8,213	0.32	56	162K	1B
1394/12/01	8,470	8,001	8,470	8,187	(0.11)	36	55K	449M
1394/11/28	8,150	8,150	8,350	8,196	0.09	60	66K	546M
1394/11/27	8,330	8,150	8,330	8,189	(0.39)	45	180K	1B
1394/11/26	7,860	7,860	8,429	8,221	(0.63)	63	218K	2B
1394/11/25	8,238	7,995	8,238	8,273	(1.69)	31	105K	843M
1394/11/24	8,300	8,238	8,400	8,415	(2.95)	56	192K	2B
1394/11/21	8,371	8,371	8,502	8,671	(1.44)	48	120K	1B
1394/11/20	8,699	8,322	8,899	8,798	3.69	152	16M	142B
1394/11/19	8,323	8,323	8,720	8,485	0.46	85	104K	891M
1394/11/18	8,170	8,170	8,640	8,446	0.38	87	199K	2B
1394/11/17	8,050	8,050	8,457	8,414	(0.52)	61	104K	869M
1394/11/14	8,800	8,311	8,800	8,458	(1.62)	151	369K	3B
1394/11/13	8,597	8,572	8,597	8,597	5.00	110	802K	7B
1394/11/12	8,572	8,572	8,572	8,188	0.29	18	18K	152M
1394/11/11	8,177	7,910	8,177	8,164	4.83	89	311K	3B
1394/11/10	7,470	7,470	7,863	7,788	3.99	122	278K	2B
1394/11/07	7,836	7,102	7,836	7,489	0.33	58	82K	620M
1394/11/06	7,335	7,335	7,582	7,464	3.37	110	303K	2B
1394/11/05	7,277	7,116	7,379	7,221	0.32	54	51K	375M
1394/11/04	7,111	7,060	7,379	7,198	(0.54)	102	121K	867M
1394/11/03	7,110	7,110	7,430	7,237	(0.1)	35	47K	339M
1394/10/30	7,020	7,020	7,390	7,244	(0.66)	35	65K	460M
1394/10/29	7,180	7,010	7,420	7,292	(0.96)	63	89K	633M
1394/10/28	7,002	7,002	7,100	7,363	(0.05)	11	3K	23M
1394/10/27	7,595	7,047	7,595	7,367	(0.67)	51	62K	442M
1394/10/26	7,753	7,398	7,753	7,417	0.45	28	41K	314M
1394/10/23	7,053	7,053	7,500	7,384	(0.07)	32	68K	502M
1394/10/22	7,331	7,100	7,331	7,389	(1.12)	71	78K	557M
1394/10/21	7,550	7,230	7,590	7,473	(0.21)	24	26K	190M
1394/10/20	7,670	7,250	7,699	7,489	(0.16)	41	105K	782M
1394/10/19	7,798	7,350	7,798	7,501	0.33	65	95K	719M
1394/10/16	7,649	7,649	7,649	7,476	2.62	54	158K	1B
1394/10/15	7,295	7,295	7,295	7,285	4.85	31	291K	2B
1394/10/14	6,900	6,900	7,058	6,948	3.36	59	207K	1B
1394/10/13	6,740	6,551	6,750	6,722	0.0	8	5K	31M
1394/10/12	6,800	6,562	6,800	6,722	(0.03)	18	10K	67M
1394/10/09	6,550	6,550	6,999	6,724	(0.07)	15	16K	104M
1394/10/07	6,500	6,462	6,501	6,729	(0.34)	18	25K	161M
1394/10/06	6,443	6,439	6,573	6,752	(0.37)	18	24K	154M
1394/10/05	6,464	6,462	6,500	6,777	(0.37)	37	22K	143M
1394/10/02	6,485	6,485	6,669	6,802	(0.35)	28	22K	143M
1394/10/01	6,505	6,500	6,505	6,826	(0.23)	20	14K	92M
1394/09/30	6,657	6,537	6,751	6,842	(0.49)	34	35K	231M
1394/09/29	6,636	6,613	6,666	6,876	(1.22)	47	74K	491M
1394/09/28	7,000	6,700	7,020	6,961	(0.22)	49	25K	173M
1394/09/25	6,940	6,710	6,940	6,976	(0.03)	7	3K	17M
1394/09/24	6,803	6,800	6,803	6,978	(0.04)	17	6K	39M
1394/09/23	6,800	6,660	6,800	6,981	(0.23)	27	16K	107M
1394/09/22	6,860	6,780	7,050	6,997	(0.2)	24	34K	231M
1394/09/18	7,060	7,000	7,060	7,011	0.01	14	18K	125M
1394/09/16	7,080	7,080	7,250	7,010	0.06	12	6K	40M
1394/09/15	7,022	7,022	7,180	7,006	0.01	7	4K	30M
1394/09/14	7,199	7,000	7,199	7,005	0.47	33	59K	424M
1394/09/10	7,000	6,760	7,000	6,972	(0.13)	11	16K	106M
1394/09/09	6,751	6,751	7,199	6,981	(0.65)	26	102K	706M
1394/09/08	6,988	6,760	6,988	7,027	(0.14)	27	13K	90M
1394/09/07	6,950	6,800	6,950	7,037	(0.47)	20	44K	301M
1394/09/04	7,022	6,950	7,022	7,070	(0.08)	44	21K	145M
1394/09/03	7,100	7,000	7,100	7,076	(0.01)	18	9K	65M
1394/09/02	7,100	7,100	7,100	7,077	0.01	16	18K	128M
1394/09/01	7,299	7,299	7,300	7,076	0.07	7	6K	46M
1394/08/30	6,999	6,800	7,300	7,071	1.13	54	117K	841M
1394/08/27	7,121	6,999	7,123	6,992	0.03	35	19K	130M
1394/08/26	7,238	7,082	7,240	6,990	0.22	23	22K	157M
1394/08/25	7,055	6,900	7,236	6,975	0.98	103	148K	1B
1394/08/24	6,790	6,605	7,070	6,907	(0.16)	77	91K	624M
1394/08/23	6,911	6,775	6,911	6,918	(2.99)	94	187K	1B
1394/08/20	7,101	7,000	7,110	7,131	(0.11)	28	37K	261M
1394/08/19	7,221	7,099	7,270	7,139	(2.88)	73	395K	3B
1394/08/18	7,203	7,200	7,369	7,351	(0.07)	18	14K	100M
1394/08/17	7,350	7,218	7,390	7,356	(0.14)	23	28K	206M
1394/08/16	7,286	7,202	7,286	7,366	(0.2)	22	41K	299M
1394/08/13	7,275	7,260	7,440	7,381	(0.28)	36	71K	518M
1394/08/12	7,265	7,265	7,490	7,402	0.0	11	7K	52M
1394/08/11	7,300	7,268	7,300	7,402	(0.01)	5	2K	15M
1394/08/10	7,300	7,271	7,400	7,403	(0.11)	22	24K	175M
1394/08/09	7,410	7,280	7,410	7,411	(2.47)	73	217K	2B
1394/08/06	7,510	7,470	7,520	7,599	(0.07)	15	16K	118M
1394/08/05	7,500	7,450	7,550	7,604	(0.2)	29	38K	285M
1394/08/04	7,543	7,480	7,849	7,619	0.0	5	739	6M
1394/08/03	7,900	7,420	7,900	7,619	(0.03)	11	11K	84M
1394/07/29	7,410	7,410	7,939	7,621	0.79	69	84K	652M
1394/07/28	7,450	7,450	7,460	7,561	(0.01)	8	4K	29M
1394/07/27	7,302	7,302	7,502	7,562	(0.04)	12	7K	52M
1394/07/26	7,852	7,301	7,852	7,565	(0.15)	24	26K	194M
1394/07/25	7,473	7,217	7,900	7,576	(0.26)	97	100K	750M
1394/07/22	7,301	7,243	7,500	7,596	(0.37)	36	27K	198M
1394/07/21	7,282	7,282	7,500	7,624	(0.53)	32	45K	329M
1394/07/20	7,337	7,336	7,340	7,665	(0.74)	24	45K	330M
1394/07/19	7,383	7,383	7,640	7,722	(0.63)	34	41K	302M
1394/07/18	7,457	7,457	7,465	7,771	(0.99)	45	60K	449M
1394/07/15	7,623	7,623	7,865	7,849	(2.18)	26	132K	1B
1394/07/14	7,624	7,624	7,624	8,024	(0.01)	3	519	4M
1394/07/08	7,627	7,627	7,627	8,025	(0.04)	4	2K	18M
1394/07/07	7,627	7,627	7,627	8,028	0.0	2	300	2M
1394/07/06	7,760	7,645	7,760	8,028	(0.24)	15	17K	129M
1394/07/05	7,684	7,684	7,800	8,047	(0.51)	28	31K	239M
1394/07/04	7,690	7,690	7,690	8,088	(0.07)	6	4K	34M
1394/07/01	7,797	7,797	8,177	8,094	(1.38)	84	90K	704M
1394/06/31	7,831	7,831	7,831	8,207	(0.44)	22	26K	207M
1394/06/30	7,833	7,833	7,833	8,243	(0.02)	2	1K	10M
1394/06/25	7,836	7,836	7,836	8,245	(0.04)	5	2K	17M
1394/06/24	7,838	7,838	7,838	8,248	(0.02)	3	1K	11M
1394/06/23	7,868	7,868	7,915	8,250	(0.39)	25	23K	184M
1394/06/22	8,125	7,915	8,125	8,282	(0.59)	32	35K	281M
1394/06/21	8,150	7,949	8,200	8,331	(0.43)	52	28K	227M
1394/06/18	8,377	7,959	8,795	8,367	(10.1)	186	242K	2B
1394/06/17	8,852	8,852	8,852	9,307	(0.11)	4	6K	56M
1394/06/16	8,852	8,852	8,852	9,317	0.0	1	275	2M
1394/06/15	8,854	8,854	8,854	9,317	(0.03)	4	2K	15M
1394/06/14	8,870	8,870	8,870	9,320	(0.17)	15	11K	94M
1394/06/11	8,871	8,871	8,871	9,336	(0.01)	2	356	3M
1394/06/10	8,871	8,871	8,871	9,337	0.0	2	265	2M
1394/06/09	8,872	8,872	8,872	9,337	(0.01)	2	523	5M
1394/06/08	8,887	8,887	8,887	9,338	(0.17)	2	10K	90M
1394/06/07	8,893	8,893	8,893	9,354	(0.07)	6	5K	41M
1394/06/04	8,904	8,904	8,904	9,361	(0.12)	3	7K	63M
1394/06/03	8,910	8,910	8,910	9,372	(0.06)	6	4K	32M
1394/06/02	8,912	8,912	8,912	9,378	(0.03)	2	2K	15M
1394/06/01	8,916	8,916	8,916	9,381	(0.04)	4	2K	21M
1394/05/31	8,918	8,918	8,918	9,385	(0.02)	3	1K	13M
1394/05/28	8,927	8,927	8,927	9,387	(0.1)	9	6K	53M
1394/05/27	8,929	8,929	8,929	9,396	(0.02)	1	1K	10M
1394/05/26	8,954	8,936	8,954	9,398	(0.09)	4	5K	49M
1394/05/25	8,954	8,954	8,954	9,406	(0.2)	11	12K	106M
1394/05/24	8,956	8,956	8,956	9,425	(0.02)	6	1K	13M
1394/05/21	8,987	8,986	9,000	9,427	(0.33)	35	20K	178M
1394/05/19	9,250	9,064	9,250	9,458	(0.87)	50	58K	526M
1394/05/18	8,853	8,853	9,580	9,541	2.56	123	368K	4B
1394/05/17	9,073	8,899	9,500	9,303	(0.68)	82	80K	734M
1394/05/14	9,100	9,071	9,150	9,367	(0.24)	42	23K	213M
1394/05/13	9,115	9,100	9,299	9,390	(0.09)	18	9K	85M
1394/05/12	9,106	9,071	9,490	9,398	(0.28)	55	69K	645M
1394/05/11	9,400	9,110	9,400	9,424	(0.35)	37	35K	319M
1394/05/10	9,330	9,240	9,498	9,457	(0.06)	26	14K	133M
1394/05/07	9,500	9,220	9,679	9,463	(0.67)	57	92K	854M
1394/05/06	9,303	9,200	9,900	9,527	(0.07)	84	336K	3B
1394/05/05	9,167	9,167	9,600	9,534	0.13	64	257K	2B
1394/05/04	9,210	9,070	9,689	9,522	0.76	51	222K	2B
1394/05/03	9,500	9,201	9,560	9,450	0.02	39	60K	572M
1394/04/31	9,770	9,370	9,770	9,448	0.11	36	49K	467M
1394/04/30	9,003	9,003	9,600	9,438	0.16	87	51K	489M
1394/04/29	9,200	9,000	9,500	9,423	(0.44)	32	68K	633M
1394/04/24	10,000	9,371	10,000	9,465	(4.05)	154	318K	3B
1394/04/23	10,000	9,418	10,299	9,864	(0.49)	148	347K	3B
1394/04/22	10,031	9,511	10,430	9,913	(0.23)	180	271K	3B
1394/04/21	9,901	9,501	10,068	9,936	3.49	242	365K	4B
1394/04/20	9,320	9,320	9,642	9,601	4.55	260	638K	6B
1394/04/16	8,616	8,500	9,278	9,183	3.92	233	942K	9B
1394/04/15	8,701	8,600	8,894	8,837	(0.53)	87	86K	751M
1394/04/14	9,001	8,620	9,001	8,884	(0.36)	94	169K	2B
1394/04/13	8,837	8,821	9,079	8,916	0.39	113	157K	1B
1394/04/10	9,042	8,620	9,050	8,881	(1.5)	95	257K	2B
1394/04/09	9,010	8,722	9,170	9,016	0.07	121	214K	2B
1394/04/08	9,008	9,008	9,200	9,010	(4.98)	182	598K	5B
1394/04/07	9,290	9,129	9,290	9,482	(1.32)	81	82K	752M
1394/04/06	9,999	9,528	9,999	9,609	(4.19)	172	303K	3B
1394/04/03	10,300	9,800	10,300	10,029	(0.34)	159	199K	2B
1394/04/02	10,000	9,800	10,498	10,063	0.20	240	431K	4B
1394/03/27	11,343	11,343	11,343	11,343	(5.0)	532	6M	69B
1394/03/26	11,940	11,940	11,940	11,940	(5.0)	26	305K	4B
1394/03/25	12,073	12,073	12,073	12,568	(1.1)	11	66K	797M
1394/03/24	12,178	12,178	12,178	12,708	(0.86)	16	52K	630M
1394/03/23	12,243	12,243	12,243	12,818	(0.54)	14	32K	394M
1394/03/20	12,243	12,243	12,243	12,887	0.0	1	50	612K
1394/03/19	12,245	12,245	12,245	12,887	(0.02)	1	1K	12M
1394/03/17	12,563	12,563	12,563	12,889	(2.53)	11	152K	2B
1394/03/16	12,573	12,573	12,573	13,224	(0.08)	3	4K	55M
1394/03/12	12,588	12,588	12,588	13,234	(0.12)	6	7K	92M
1394/03/11	12,695	12,695	12,695	13,250	(0.85)	10	51K	646M
1394/03/10	12,698	12,698	12,698	13,363	(0.02)	4	1K	15M
1394/03/09	12,718	12,718	12,718	13,366	(0.16)	7	9K	118M
1394/03/06	12,719	12,719	12,719	13,387	(0.01)	5	604	8M
1394/03/05	12,737	12,737	12,737	13,388	(0.14)	4	9K	110M
1394/03/04	12,844	12,844	12,844	13,407	(0.83)	4	50K	642M
1394/03/03	12,844	12,844	12,844	13,519	0.0	1	100	1M
1394/03/02	12,847	12,847	12,847	13,519	(0.03)	7	2K	24M
1394/02/30	13,523	13,523	13,523	13,523	(4.0)	1	100	1M
1394/02/27	13,524	13,524	13,524	14,086	(0.01)	3	421	6M
1394/02/22	13,525	13,525	13,525	14,087	(0.01)	6	750	10M
1394/02/19	13,526	13,526	13,526	14,088	(0.01)	3	312	4M
1394/02/15	13,529	13,529	13,529	14,089	(0.02)	3	1K	19M
1394/02/14	13,530	13,530	13,530	14,092	(0.01)	3	512	7M
1394/02/13	13,530	13,530	13,530	14,093	0.0	3	225	3M
1394/02/09	13,531	13,531	13,531	14,093	(0.01)	3	695	9M
1394/02/08	13,537	13,537	13,537	14,094	(0.05)	5	3K	47M
1394/02/07	13,537	13,537	13,537	14,101	0.0	1	10	135K
1394/02/06	13,537	13,537	13,537	14,101	0.0	1	106	1M
1394/02/05	13,556	13,556	13,556	14,101	(0.13)	17	10K	137M
1394/02/02	13,559	13,559	13,559	14,120	(0.02)	4	2K	21M
1394/02/01	13,563	13,563	13,563	14,123	(0.04)	3	3K	38M
1394/01/30	13,576	13,576	13,576	14,128	(0.09)	6	7K	92M
1394/01/29	13,577	13,577	13,577	14,141	(0.01)	5	430	6M
1394/01/26	13,588	13,588	13,588	14,142	(0.08)	6	7K	89M
1394/01/25	13,588	13,588	13,588	14,154	0.0	1	100	1M
1394/01/24	13,596	13,596	13,596	14,154	(0.06)	2	4K	61M
1394/01/23	13,599	13,599	13,599	14,162	(0.02)	2	2K	23M
1394/01/22	13,601	13,601	13,601	14,165	(0.01)	5	875	12M
1394/01/19	13,696	13,696	13,696	14,167	(0.69)	16	52K	717M
1394/01/18	13,701	13,701	13,701	14,266	(0.04)	4	3K	35M
1394/01/17	13,735	13,735	13,735	14,271	(0.25)	9	19K	256M
1394/01/16	14,688	13,581	14,688	14,307	1.14	334	501K	7B
1394/01/15	14,192	14,192	14,192	14,146	3.66	134	275K	4B
1394/01/11	13,103	13,103	13,103	13,647	(0.01)	2	302	4M
1394/01/10	13,104	13,104	13,104	13,648	(0.01)	1	1K	13M
1394/01/09	13,133	13,133	13,133	13,650	(0.22)	24	16K	213M
1394/01/08	13,171	13,171	13,171	13,680	(0.28)	10	22K	283M
1393/12/23	13,173	13,173	13,173	13,719	(0.01)	3	1K	15M
1393/12/20	13,175	13,175	13,175	13,721	(0.01)	2	1K	16M
1393/12/16	13,176	13,176	13,176	13,723	(0.01)	6	1K	14M
1393/12/13	13,178	13,178	13,178	13,725	(0.01)	2	1K	14M
1393/12/12	13,179	13,179	13,179	13,727	(0.01)	2	523	7M
1393/12/10	13,179	13,179	13,179	13,728	0.0	1	49	646K
1393/12/09	13,183	13,183	13,183	13,728	(0.03)	2	2K	30M
1393/12/06	13,185	13,185	13,185	13,732	(0.01)	2	1K	15M
1393/12/04	13,186	13,186	13,186	13,734	(0.01)	6	468	6M
1393/11/27	13,188	13,188	13,188	13,735	(0.01)	4	2K	33M
1393/11/26	13,190	13,190	13,190	13,737	(0.01)	2	2K	30M
1393/11/21	13,190	13,190	13,190	13,739	0.0	1	80	1M
1393/11/18	13,192	13,192	13,192	13,739	(0.01)	2	2K	30M
1393/11/14	13,193	13,193	13,193	13,741	(0.01)	3	579	8M
1393/11/13	13,195	13,195	13,195	13,742	(0.01)	2	762	10M
1393/11/12	13,198	13,198	13,198	13,744	(0.02)	3	1K	15M
1393/11/08	13,235	13,235	13,235	13,747	(0.28)	4	14K	188M
1393/11/07	13,262	13,262	13,262	13,786	(0.2)	2	10K	133M
1393/11/06	13,262	13,262	13,262	13,814	0.0	1	150	2M
1393/11/04	13,264	13,264	13,264	13,814	(0.01)	4	879	12M
1393/10/28	13,264	13,264	13,264	13,816	0.0	1	82	1M
1393/10/27	13,270	13,270	13,270	13,816	(0.04)	7	2K	31M
1393/10/24	13,296	13,296	13,296	13,822	(0.2)	2	10K	133M
1393/10/22	13,300	13,300	13,300	13,850	(0.03)	5	2K	21M
1393/10/16	13,304	13,304	13,304	13,854	(0.03)	3	1K	18M
1393/10/14	13,304	13,304	13,304	13,858	0.0	1	100	1M
1393/10/13	13,305	13,305	13,305	13,858	(0.01)	1	500	7M
1393/10/09	13,306	13,306	13,306	13,859	(0.01)	2	376	5M
1393/10/08	13,318	13,318	13,318	13,860	(0.09)	5	4K	58M
1393/10/07	13,320	13,320	13,320	13,872	(0.01)	2	900	12M
1393/10/06	13,322	13,322	13,322	13,874	(0.02)	2	1K	15M
1393/10/03	13,333	13,333	13,333	13,877	(0.08)	14	4K	52M
1393/10/01	13,368	13,368	13,368	13,888	(0.26)	16	13K	172M
1393/09/26	13,368	13,368	13,368	13,924	(0.01)	2	422	6M
1393/09/25	13,374	13,374	13,374	13,925	(0.04)	5	2K	27M
1393/09/24	13,391	13,391	13,391	13,931	(0.12)	8	6K	81M
1393/09/23	13,447	13,447	13,447	13,948	(0.42)	16	21K	283M
1393/09/19	13,768	13,768	13,899	14,007	(2.33)	85	117K	2B
1393/09/18	14,652	14,093	14,652	14,341	(2.31)	58	122K	2B
1393/09/17	14,198	14,198	14,740	14,680	3.17	58	255K	4B
1393/09/10	14,500	14,198	14,500	14,229	(3.79)	155	222K	3B
1393/09/09	14,951	14,241	14,951	14,789	2.87	586	2M	30B
1393/09/08	14,376	14,376	14,376	14,376	3.99	38	270K	4B
1393/09/05	13,824	13,824	13,824	13,824	3.99	43	205K	3B
1393/09/04	13,316	13,316	13,316	13,293	3.82	38	191K	3B
1393/09/03	13,264	13,264	13,264	12,804	0.39	24	20K	259M
1393/09/02	12,890	12,850	12,900	12,754	2.82	94	143K	2B
1393/09/01	12,408	12,250	12,408	12,404	3.96	250	443K	5B
1393/08/28	11,646	11,170	12,073	11,931	2.77	113	320K	4B
1393/08/27	11,620	11,301	11,620	11,609	(0.17)	30	23K	259M
1393/08/26	11,350	11,350	11,759	11,629	(0.07)	36	27K	308M
1393/08/25	11,824	11,300	11,824	11,637	(0.62)	46	39K	443M
1393/08/24	11,550	11,373	11,550	11,710	(0.19)	39	15K	177M
1393/08/21	11,400	11,400	11,650	11,732	(0.09)	30	10K	119M
1393/08/20	11,500	11,310	11,600	11,742	(0.33)	56	24K	276M
1393/08/19	11,601	11,412	11,780	11,781	(0.23)	41	22K	251M
1393/08/18	11,652	11,652	11,950	11,808	0.0	63	23K	271M
1393/08/17	11,600	11,450	12,000	11,808	(0.38)	56	66K	776M
1393/08/14	11,800	11,580	11,800	11,853	(0.29)	38	30K	352M
1393/08/11	11,700	11,560	11,710	11,887	(0.23)	35	17K	200M
1393/08/10	11,900	11,690	11,949	11,915	(0.05)	26	15K	174M
1393/08/07	11,550	11,550	11,830	11,921	(0.26)	33	36K	430M
1393/08/06	11,718	11,637	11,800	11,952	(1.39)	36	73K	845M
1393/08/05	11,719	11,719	11,810	12,121	(0.47)	17	30K	355M
1393/08/04	11,718	11,718	11,744	12,178	(0.22)	18	11K	133M
1393/08/03	12,199	11,751	12,199	12,205	(0.2)	20	14K	170M
1393/07/30	11,801	11,800	11,830	12,229	(0.11)	12	6K	69M
1393/07/29	12,029	11,800	12,029	12,242	(0.32)	26	21K	246M
1393/07/28	11,950	11,950	12,500	12,281	1.22	62	117K	1B
1393/07/27	11,810	11,717	12,097	12,133	(0.15)	20	16K	193M
1393/07/26	12,148	11,812	12,149	12,151	(0.22)	27	18K	219M
1393/07/23	12,239	11,900	12,239	12,178	(0.54)	28	75K	909M
1393/07/22	12,330	12,000	12,330	12,244	(0.53)	35	49K	588M
1393/07/20	12,002	12,002	12,400	12,309	0.77	85	122K	2B
1393/07/19	11,822	11,806	11,900	12,215	(0.66)	45	35K	417M
1393/07/16	11,822	11,822	11,987	12,296	(0.15)	18	8K	92M
1393/07/15	12,000	11,852	12,000	12,314	(0.09)	20	5K	57M
1393/07/14	11,993	11,513	12,398	12,325	3.26	123	277K	3B
1393/07/12	11,967	11,635	11,968	11,936	(0.04)	87	68K	808M
1393/07/09	11,520	11,512	11,994	11,941	(0.3)	29	20K	229M
1393/07/08	11,515	11,515	11,999	11,977	(0.14)	29	10K	120M
1393/07/07	11,620	11,591	11,620	11,994	(0.65)	28	33K	381M
1393/07/06	11,760	11,672	11,970	12,073	(0.7)	52	36K	426M
1393/07/05	12,000	11,758	12,000	12,158	(0.73)	23	36K	429M
1393/07/02	12,000	11,824	12,000	12,247	(0.56)	46	32K	384M
1393/07/01	11,876	11,843	12,174	12,316	(0.14)	21	8K	96M
1393/06/31	11,910	11,900	12,001	12,333	(0.48)	36	25K	297M
1393/06/30	12,392	11,951	12,540	12,392	0.0	23	44K	542M
1393/06/29	12,690	11,886	12,859	12,392	0.14	47	32K	394M
1393/06/26	11,985	11,985	12,454	12,375	3.34	184	427K	5B
1393/06/25	12,000	11,527	12,000	11,975	(0.27)	25	16K	189M
1393/06/24	11,612	11,603	11,612	12,007	(0.65)	31	33K	379M
1393/06/23	11,700	11,613	12,000	12,086	(0.08)	20	6K	70M
1393/06/22	11,625	11,620	11,625	12,096	(0.07)	10	3K	38M
1393/06/19	11,710	11,673	12,000	12,104	(0.45)	38	23K	267M
1393/06/18	11,795	11,795	11,990	12,159	(1.03)	53	53K	621M
1393/06/17	11,899	11,852	12,173	12,286	(0.48)	52	28K	333M
1393/06/16	11,899	11,899	11,899	12,345	(0.4)	16	20K	236M
1393/06/15	12,001	11,971	12,279	12,394	(0.6)	43	34K	410M
1393/06/12	12,060	12,013	12,480	12,469	(0.18)	28	10K	121M
1393/06/11	12,064	12,064	12,790	12,491	(0.6)	66	71K	875M
1393/06/10	12,120	12,119	12,120	12,566	(0.45)	24	23K	276M
1393/06/09	12,663	12,160	12,663	12,623	(0.32)	23	21K	258M
1393/06/08	12,600	12,200	12,600	12,663	(0.25)	21	25K	309M
1393/06/05	13,150	12,600	13,150	12,695	0.20	59	65K	826M
1393/06/04	12,824	12,823	12,824	12,670	2.75	89	138K	2B
1393/06/03	11,990	11,704	12,536	12,331	2.30	95	377K	5B
1393/06/02	11,802	11,630	12,099	12,054	(0.5)	59	34K	404M
1393/06/01	11,631	11,630	12,259	12,114	0.0	72	62K	751M
1393/05/29	11,795	11,794	11,802	12,114	(1.39)	67	70K	821M
1393/05/28	12,000	11,894	12,150	12,285	(0.75)	25	41K	493M
1393/05/27	12,000	11,930	12,300	12,378	(0.39)	46	25K	298M
1393/05/26	12,001	11,990	12,022	12,427	(0.5)	61	25K	303M
1393/05/25	12,170	12,075	12,500	12,489	(0.71)	51	46K	556M
1393/05/22	12,160	12,160	12,740	12,578	(0.11)	32	23K	291M
1393/05/21	12,700	12,344	12,700	12,592	(2.07)	76	105K	1B
1393/05/20	12,999	12,550	13,000	12,858	(0.2)	45	20K	255M
1393/05/19	12,800	12,400	12,948	12,884	0.91	34	180K	2B
1393/05/18	12,503	12,375	12,639	12,768	(0.95)	66	54K	666M
1393/05/15	12,401	12,401	13,100	12,890	(0.13)	72	33K	428M
1393/05/14	12,521	12,453	12,555	12,907	(0.49)	41	25K	317M
1393/05/13	12,771	12,771	13,537	12,971	(2.5)	87	127K	2B
1393/05/12	13,500	12,884	13,785	13,303	(0.87)	87	69K	899M
1393/05/11	13,599	13,225	13,739	13,420	0.54	33	101K	1B
1393/05/06	13,500	13,111	13,650	13,348	0.35	77	43K	584M
1393/05/05	12,940	12,940	13,477	13,302	(1.31)	170	553K	7B
1393/05/04	13,400	13,050	13,850	13,479	(0.84)	53	44K	577M
1393/05/01	14,000	13,373	14,000	13,593	(2.42)	161	136K	2B
1393/04/31	14,690	13,565	14,690	13,930	(1.42)	239	268K	4B
1393/04/30	14,161	13,821	14,161	14,130	3.77	405	596K	8B
1393/04/29	13,132	13,132	13,657	13,617	11.98	349	689K	9B
1393/04/25	12,386	12,386	12,386	12,160	2.10	20	105K	1B
1393/04/24	12,383	12,383	12,383	11,910	0.03	4	1K	15M
1393/04/23	12,344	12,344	12,344	11,907	0.31	9	16K	194M
1393/04/22	12,330	12,330	12,330	11,870	0.12	8	6K	74M
1393/04/21	12,291	12,291	12,291	11,856	0.31	10	16K	192M
1393/04/18	11,999	11,999	11,999	11,819	2.44	16	122K	1B
1393/04/17	11,950	11,950	11,950	11,538	0.41	8	20K	242M
1393/04/16	11,200	11,000	11,507	11,491	3.85	162	288K	3B
1393/04/15	11,114	10,600	11,114	11,065	3.54	113	606K	7B
1393/04/14	10,400	10,371	10,710	10,687	3.77	95	406K	4B
1393/04/11	10,086	10,070	10,400	10,299	2.56	59	489K	5B
1393/04/10	9,835	9,835	10,255	10,042	(1.97)	83	126K	1B
1393/04/09	10,250	9,868	10,250	10,244	(0.34)	20	23K	230M
1393/04/08	9,924	9,924	10,010	10,279	(0.56)	34	29K	287M
1393/04/07	10,416	9,968	10,416	10,337	(0.44)	57	25K	252M
1393/04/04	10,399	10,010	10,399	10,383	0.67	58	285K	3B
1393/04/03	10,498	9,981	10,498	10,314	(0.79)	61	48K	479M
1393/04/02	10,321	10,321	10,593	10,396	0.84	44	95K	996M
1393/04/01	10,400	10,290	10,459	10,309	0.12	37	41K	429M
1393/03/31	10,449	10,250	10,449	10,297	0.36	33	52K	543M
1393/03/28	10,191	10,191	10,449	10,260	(3.34)	79	174K	2B
1393/03/27	11,000	10,560	11,000	10,615	(1.06)	41	19K	207M
1393/02/31	33,800	32,901	35,221	34,687	2.42	148	156K	5B
1393/02/30	33,000	32,900	33,550	33,867	(0.95)	93	56K	2B
1393/02/29	33,563	33,000	34,281	34,193	(0.49)	75	41K	1B
1393/02/28	34,000	32,850	34,988	34,362	0.55	87	87K	3B
1393/02/27	34,500	33,500	34,500	34,175	(2.06)	111	106K	4B
1393/02/24	34,373	34,372	35,000	34,895	(2.54)	155	129K	4B
1393/02/22	36,500	34,334	36,500	35,804	0.11	141	105K	4B
1393/02/21	34,890	34,889	35,590	35,764	(1.59)	115	80K	3B
1393/02/20	35,555	35,142	36,500	36,342	(0.72)	83	39K	1B
1393/02/17	37,471	35,261	37,471	36,605	(0.17)	41	14K	487M
1393/02/16	38,000	35,320	38,000	36,669	(0.16)	114	68K	2B
1393/02/15	35,800	35,800	36,881	36,727	3.56	130	180K	7B
1393/02/14	35,234	35,234	35,999	35,463	(3.38)	196	179K	6B
1393/02/13	36,131	36,120	37,290	36,702	(2.45)	161	129K	5B
1393/02/10	36,494	36,494	36,494	37,625	(1.02)	12	51K	2B
1393/02/09	37,088	37,088	37,089	38,014	(1.6)	61	80K	3B
1393/02/08	38,060	37,296	38,060	38,633	(0.56)	61	29K	1B
1393/02/07	39,110	38,174	39,415	38,850	(2.3)	354	139K	5B
1393/02/06	39,495	39,495	40,987	39,764	(3.34)	819	591K	23B
1393/02/03	39,512	39,512	39,512	41,140	(0.04)	5	2K	86M
1393/02/02	39,526	39,526	39,526	41,158	(0.03)	12	2K	68M
1393/02/01	39,721	39,721	39,721	41,172	(0.49)	18	25K	980M
1393/01/31	41,376	41,376	41,376	41,376	(4.0)	40	202K	8B
1393/01/30	42,398	42,398	42,398	43,100	(2.41)	15	120K	5B
1393/01/27	42,398	42,398	42,398	44,164	0.0	1	26	1M
1393/01/26	42,401	42,401	42,401	44,164	(0.01)	2	360	15M
1393/01/25	42,402	42,402	42,402	44,167	0.0	2	136	6M
1393/01/24	42,402	42,402	42,402	44,168	0.0	1	28	1M
1393/01/23	42,490	42,490	42,490	44,168	(0.21)	7	10K	441M
1393/01/19	42,511	42,511	42,511	44,260	(0.05)	11	2K	106M
1393/01/18	42,607	42,607	42,607	44,282	(0.23)	16	11K	480M
1393/01/17	44,147	42,050	44,993	44,382	2.42	175	403K	18B
1393/01/16	42,000	41,095	43,995	43,333	1.23	93	288K	12B
1393/01/11	42,000	41,403	42,460	42,807	(0.74)	119	42K	2B
1393/01/10	41,690	40,527	43,500	43,128	2.16	88	222K	10B
1393/01/09	41,000	41,000	42,304	42,215	3.12	64	203K	9B
1393/01/06	40,300	39,461	40,349	40,938	(0.41)	40	30K	1B
1393/01/05	39,701	39,671	41,000	41,105	(0.53)	84	42K	2B
1392/12/28	41,407	39,017	41,407	41,323	3.79	191	744K	31B
1392/12/27	39,200	37,066	40,153	39,815	3.12	311	439K	17B
1392/12/26	39,500	38,398	39,500	38,609	(3.47)	267	451K	17B
1392/12/25	40,688	38,041	40,688	39,997	2.23	414	947K	38B
1392/12/24	39,791	39,791	39,791	39,124	2.26	37	113K	4B
1392/12/21	38,293	38,293	38,293	38,261	3.91	72	196K	7B
1392/12/20	37,025	37,025	37,025	36,821	3.43	57	171K	6B
1392/12/19	35,857	35,857	35,857	35,601	3.26	36	163K	6B
1392/12/18	34,478	34,478	34,478	34,478	4.00	126	306K	11B
1392/12/17	33,480	33,300	33,880	33,152	1.77	50	92K	3B
1392/12/14	32,400	32,050	32,808	32,577	3.26	89	170K	6B
1392/12/13	29,410	29,410	31,850	31,547	3.01	172	463K	15B
1392/12/12	31,395	30,553	31,500	30,625	(3.77)	78	229K	7B
1392/12/11	31,000	30,860	31,500	31,826	(0.77)	61	45K	1B
1392/12/10	32,890	30,860	32,890	32,074	(0.22)	47	16K	502M
1392/12/07	31,272	31,272	32,200	32,144	(1.32)	88	82K	3B
1392/12/06	31,601	31,422	31,601	32,574	(0.48)	41	24K	763M
1392/12/05	32,480	31,700	33,000	32,731	(0.19)	88	90K	3B
1392/12/04	32,350	32,093	32,760	32,793	(1.91)	121	104K	3B
1392/12/03	34,799	32,600	34,799	33,430	(0.38)	106	115K	4B
1392/11/30	32,600	32,172	34,490	33,559	0.17	278	690K	23B
1392/11/29	32,700	32,590	33,000	33,501	(1.31)	85	69K	2B
1392/11/28	32,590	32,356	35,052	33,947	0.72	158	153K	5B
1392/11/27	32,705	32,705	34,500	33,704	(1.07)	137	115K	4B
1392/11/26	33,274	33,274	34,949	34,067	(1.71)	84	95K	3B
1392/11/23	33,282	33,282	33,282	34,660	(0.02)	4	1K	39M
1392/11/21	33,310	33,309	33,325	34,668	(0.08)	19	4K	137M
1392/11/20	33,627	33,627	35,200	34,696	(0.95)	122	54K	2B
1392/11/19	33,629	33,629	33,629	35,028	(0.01)	3	242	8M
1392/11/16	33,864	33,863	33,864	35,030	(0.69)	29	34K	1B
1392/11/15	34,305	34,201	35,450	35,273	(0.92)	48	108K	4B
1392/11/14	34,500	34,233	34,900	35,600	(0.17)	29	8K	287M
1392/11/13	37,200	34,405	37,200	35,659	(0.5)	62	32K	1B
1392/11/12	36,489	36,090	36,489	35,838	2.14	183	108K	4B
1392/11/09	34,999	34,321	36,082	35,086	1.13	104	131K	5B
1392/11/08	34,000	34,000	35,940	34,695	0.38	61	41K	1B
1392/11/07	33,707	33,707	34,200	34,565	(1.56)	48	78K	3B
1392/11/06	35,694	34,409	35,700	35,111	(2.04)	72	142K	5B
1392/11/05	37,275	34,500	37,275	35,842	(0.24)	61	46K	2B
1392/11/02	35,129	35,128	35,200	35,929	(1.81)	75	91K	3B
1392/11/01	35,780	35,780	37,000	36,591	(1.82)	55	92K	3B
1392/10/30	36,252	36,243	36,800	37,270	(1.28)	79	64K	2B
1392/10/28	38,496	36,560	38,496	37,753	(0.87)	83	47K	2B
1392/10/25	37,653	36,862	38,000	38,083	(0.82)	77	87K	3B
1392/10/24	39,995	37,633	39,995	38,396	(2.05)	100	120K	5B
1392/10/23	39,998	38,574	40,000	39,200	1.05	115	99K	4B
1392/10/22	41,598	38,414	41,598	38,792	(3.05)	83	189K	7B
1392/10/21	38,500	38,500	40,133	40,014	3.69	212	262K	10B
1392/10/18	37,265	37,265	39,800	38,590	(0.58)	146	111K	4B
1392/10/17	39,000	38,503	39,000	38,816	0.15	199	171K	7B
1392/10/16	38,999	38,000	38,999	38,756	(1.14)	179	9M	356B
1392/10/15	40,100	38,880	40,500	39,202	(2.23)	184	323K	13B
1392/10/14	40,500	39,002	40,538	40,097	(0.61)	140	13M	508B
1392/10/11	40,400	37,700	40,539	40,342	3.49	209	354K	14B
1392/10/09	38,982	38,977	40,700	38,980	(3.99)	243	13M	497B
1392/10/08	41,360	40,302	41,360	40,601	(3.29)	214	168K	7B
1392/10/07	42,553	41,000	43,800	41,981	(1.61)	156	130K	5B
1392/10/04	43,010	42,551	43,700	42,670	(3.73)	256	815K	35B
1392/10/03	44,395	43,000	44,395	44,323	3.83	194	473K	21B
1392/10/01	44,434	42,657	44,598	42,688	(3.93)	302	13M	537B
1392/09/30	44,349	43,000	44,644	44,434	3.51	523	478K	21B
1392/09/27	42,250	42,250	43,295	42,927	3.12	146	183K	8B
1392/09/26	41,427	41,427	43,140	41,630	(3.53)	462	1M	50B
1392/09/25	44,937	43,140	44,937	43,153	(11.65)	402	1M	46B
1392/09/24	46,944	46,944	46,944	48,844	(0.11)	24	6K	265M
1392/09/23	47,013	47,013	47,013	48,899	(0.15)	15	7K	345M
1392/09/20	47,059	47,059	47,059	48,971	(0.1)	22	5K	231M
1392/09/19	47,136	47,136	47,136	49,019	(0.16)	30	8K	383M
1392/09/18	47,300	47,300	47,300	49,099	(0.35)	34	17K	821M
1392/09/17	47,385	47,385	47,385	49,270	(0.18)	12	9K	428M
1392/09/16	47,437	47,437	47,437	49,359	(0.11)	33	5K	260M
1392/09/13	48,017	48,017	48,017	49,413	(1.21)	41	60K	3B
1392/09/12	51,640	47,668	51,640	50,017	0.73	897	1M	60B
1392/09/11	49,654	49,654	49,654	49,654	4.00	65	213K	11B
1392/09/10	47,745	47,745	47,745	47,745	4.00	117	361K	17B
1392/09/09	46,635	46,635	46,635	45,909	2.38	26	119K	6B
1392/09/06	44,982	44,982	44,982	44,842	3.68	71	184K	8B
1392/09/05	43,254	42,750	43,254	43,252	3.99	540	13M	552B
1392/09/04	42,773	42,773	42,773	41,591	1.13	18	56K	2B
1392/09/03	41,895	41,895	41,895	41,128	2.10	48	105K	4B
1392/09/02	40,733	40,733	40,733	40,284	2.85	40	143K	6B
1392/08/29	39,167	39,167	39,167	39,167	4.00	94	291K	11B
1392/08/28	37,750	36,800	37,766	37,661	3.71	89	207K	8B
1392/08/27	36,200	35,000	36,631	36,314	3.10	254	716K	26B
1392/08/26	35,253	34,387	35,253	35,223	3.91	554	14M	497B
1392/08/25	35,061	35,061	35,061	33,898	0.55	9	27K	961M
1392/08/21	33,713	33,713	33,713	33,713	4.00	32	200K	7B
1392/08/20	33,572	33,572	33,572	32,417	0.42	7	21K	705M
1392/08/19	33,196	33,196	33,196	32,281	1.13	21	57K	2B
1392/08/18	31,920	31,920	31,920	31,920	4.00	48	225K	7B
1392/08/15	31,828	31,828	31,828	30,693	0.29	12	15K	463M
1392/08/14	31,547	31,547	31,547	30,604	0.89	14	44K	1B
1392/08/13	30,334	30,334	30,334	30,334	4.00	186	662K	20B
1392/08/12	29,168	29,168	29,168	29,168	4.00	22	203K	6B
1392/08/11	28,047	28,047	28,047	28,047	4.00	33	246K	7B
1392/08/08	27,961	27,961	27,961	26,969	0.31	23	15K	432M
1392/08/07	26,600	26,600	27,664	26,886	23.77	153	300K	8B
1392/06/25	22,524	22,524	22,524	21,722	0.30	6	15K	334M
1392/06/24	22,361	22,361	22,361	21,658	0.73	13	37K	817M
1392/06/23	22,207	22,207	22,207	21,501	0.69	15	35K	772M
1392/06/20	22,183	22,183	22,183	21,353	0.11	10	5K	117M
1392/06/19	21,939	21,939	21,939	21,330	1.11	15	56K	1B
1392/06/18	20,250	20,250	21,650	21,096	1.34	25	67K	1B
1392/06/17	20,368	20,368	21,650	20,818	(1.88)	63	203K	4B
1392/06/16	21,216	21,216	21,216	21,216	(4.0)	70	301K	6B
1392/06/13	21,601	21,285	21,601	22,100	(0.32)	17	16K	344M
1392/06/12	21,700	21,700	22,300	22,171	(0.41)	88	82K	2B
1392/06/10	22,590	21,870	22,949	22,262	(0.98)	110	280K	6B
1392/06/09	22,500	22,169	23,092	22,482	(2.64)	130	277K	6B
1392/06/06	22,299	22,299	22,299	23,092	(0.59)	13	29K	654M
1392/06/05	23,680	21,867	23,689	23,228	1.98	153	318K	7B
1392/06/04	23,250	21,527	23,319	22,778	1.58	192	530K	12B
1392/06/03	21,500	21,400	22,523	22,423	3.54	172	639K	14B
1392/06/02	22,147	21,301	22,147	21,657	(1.95)	165	149K	3B
1392/05/30	22,158	21,201	22,158	22,087	3.67	345	970K	21B
1392/05/29	21,200	21,000	21,346	21,306	3.81	95	506K	11B
1392/05/28	20,599	19,750	20,599	20,525	3.62	204	756K	16B
1392/05/27	20,335	20,335	20,335	19,807	1.30	16	65K	1B
1392/05/26	20,259	20,259	20,259	19,553	0.37	23	19K	381M
1392/05/23	19,480	19,480	19,480	19,480	4.00	60	548K	11B
1392/05/22	18,731	18,731	18,731	18,731	4.00	31	323K	6B
1392/05/21	18,539	18,539	18,539	18,011	1.04	14	52K	961M
1392/05/20	18,264	18,264	18,264	17,826	1.50	18	75K	1B
1392/05/16	17,902	17,902	17,902	17,562	2.02	18	101K	2B
1392/05/15	17,858	17,858	17,858	17,214	0.24	8	12K	221M
1392/05/14	17,000	17,000	17,680	17,172	1.81	97	904K	16B
1392/04/25	17,225	16,583	17,400	16,867	(2.35)	117	716K	12B
1392/04/24	17,000	17,000	17,680	17,273	1.12	218	957K	17B
1392/04/23	17,081	17,081	17,081	17,081	(4.0)	22	211K	4B
1392/04/22	17,201	17,201	17,201	17,792	(0.7)	9	35K	599M
1392/04/19	18,000	17,903	18,005	17,917	(3.92)	72	262K	5B
1392/04/18	18,758	17,400	18,758	18,648	3.39	189	820K	15B
1392/04/17	18,037	18,037	18,037	18,037	4.00	24	214K	4B
1392/04/16	17,692	17,692	17,692	17,344	1.95	15	98K	2B
1392/04/15	17,451	17,451	17,451	17,012	1.38	13	69K	1B
1392/04/12	16,780	16,780	16,780	16,780	4.00	51	523K	9B
1392/04/11	16,176	16,176	16,176	16,135	3.74	27	187K	3B
1392/04/10	16,014	16,014	16,014	15,554	1.01	4	50K	806M
1392/04/09	15,399	15,390	15,399	15,399	4.00	56	327K	5B
1392/04/08	14,807	14,799	14,808	14,807	3.99	73	662K	10B
1392/04/05	14,300	14,100	14,320	14,239	3.41	63	351K	5B
1392/04/04	13,881	13,348	13,881	13,770	3.16	338	2M	31B
1392/04/02	13,406	13,406	13,406	13,348	3.55	21	178K	2B
1392/04/01	12,966	12,966	12,966	12,891	3.39	24	170K	2B
1392/03/29	12,468	12,468	12,468	12,468	4.00	22	405K	5B
1392/03/28	11,989	11,989	11,989	11,989	4.00	17	202K	2B
1392/03/27	11,528	11,528	11,528	11,528	4.00	33	426K	5B
1392/03/08	11,504	11,504	11,504	11,085	0.21	9	10K	118M
1392/03/07	11,069	11,069	11,069	11,062	3.93	19	197K	2B
1392/03/06	10,654	10,310	10,654	10,644	3.89	143	953K	10B
1392/03/05	10,245	10,245	10,245	10,245	4.00	34	347K	4B
1392/03/04	9,385	9,371	9,890	9,851	3.59	56	373K	4B
1392/03/01	9,368	9,368	9,368	9,510	(2.54)	26	127K	1B
1392/02/31	10,000	9,600	10,000	9,758	8.01	98	448K	4B
1392/02/24	10,034	10,034	10,034	10,034	(4.0)	62	236K	2B
1392/02/23	10,499	10,177	10,499	10,452	(1.41)	26	77K	783M
1392/02/22	10,824	9,992	10,824	10,601	1.85	147	738K	8B
1392/02/21	10,335	10,335	10,935	10,408	(3.32)	191	554K	6B
1392/02/18	10,459	10,459	10,459	10,765	(1.18)	15	59K	620M
1392/02/17	10,894	10,894	10,896	10,894	(3.99)	65	482K	5B
1392/02/16	11,326	11,326	11,500	11,347	(3.81)	199	708K	8B
1392/02/15	11,495	11,495	11,495	11,797	(1.47)	32	74K	846M
1392/02/14	12,372	11,422	12,372	11,973	0.64	438	2M	22B
1392/02/11	11,526	11,526	11,987	11,897	44.57	426	4M	45B
1392/01/28	8,199	7,855	8,440	8,229	1.39	168	746K	6B
1392/01/27	8,100	8,006	8,250	8,116	(0.21)	101	457K	4B
1392/01/26	7,798	7,798	8,214	8,133	2.96	148	492K	4B
1392/01/24	7,750	7,636	7,750	7,899	(0.69)	60	39K	301M
1392/01/21	7,900	7,855	8,000	7,954	1.86	96	260K	2B
1392/01/20	7,828	7,751	7,940	7,809	1.52	78	119K	942M
1392/01/19	7,450	7,450	7,861	7,692	1.76	97	118K	922M
1392/01/18	7,348	7,348	7,500	7,559	(1.23)	45	76K	560M
1392/01/17	7,463	7,457	7,759	7,653	(1.47)	76	127K	963M
1392/01/14	7,534	7,534	7,700	7,767	(1.02)	49	83K	636M
1392/01/11	7,856	7,750	7,950	7,847	(0.2)	68	90K	705M
1392/01/10	8,017	7,598	8,017	7,863	(0.62)	38	75K	582M
1392/01/07	8,034	7,810	8,034	7,912	0.14	71	55K	436M
1392/01/06	7,906	7,843	7,906	7,901	3.93	167	486K	4B
1392/01/05	7,842	7,842	7,842	7,602	0.81	10	41K	320M
1391/12/28	7,350	7,322	7,820	7,541	0.28	49	53K	404M
1391/12/27	7,300	7,300	7,402	7,520	(0.69)	30	45K	333M
1391/12/26	7,500	7,401	7,756	7,572	(0.88)	43	104K	780M
1391/12/23	7,600	7,450	7,714	7,639	2.98	106	548K	4B
1391/12/22	7,080	7,074	7,598	7,418	0.71	59	138K	1B
1391/12/21	7,228	7,210	7,450	7,366	(1.81)	102	225K	2B
1391/12/20	7,496	7,481	7,700	7,502	(3.72)	147	413K	3B
1391/12/19	7,999	7,671	7,999	7,792	(2.48)	42	132K	1B
1391/12/16	8,035	7,777	8,035	7,990	3.42	174	774K	6B
1391/12/15	7,560	7,525	8,151	7,726	(1.43)	287	1M	10B
1391/12/14	7,845	7,835	7,920	7,838	(3.96)	223	917K	7B
1391/12/13	8,350	8,025	8,350	8,161	(2.37)	456	3M	21B
1391/12/12	8,612	7,950	8,612	8,359	0.94	586	3M	24B
1391/12/09	8,281	8,281	8,281	8,281	3.99	203	1M	11B
1391/12/08	7,800	7,800	7,979	7,963	3.78	308	2M	15B
1391/12/07	7,452	7,452	7,750	7,673	4.21	765	6M	43B
1391/11/30	7,363	7,363	7,363	7,363	4.00	80	1M	10B
1391/11/29	6,730	6,690	7,246	7,080	1.61	459	3M	22B
1391/11/28	7,200	6,866	7,200	6,968	(2.57)	451	1M	9B
1391/11/25	7,176	7,000	7,177	7,152	3.64	656	2M	13B
1391/11/24	6,901	6,901	6,901	6,901	3.99	136	1M	8B
1391/11/23	6,500	6,440	6,672	6,636	3.43	140	739K	5B
1391/11/21	6,416	6,410	6,416	6,416	3.99	81	308K	2B
1391/11/18	6,340	6,340	6,340	6,170	1.20	11	60K	383M
1391/11/17	6,214	6,214	6,214	6,097	2.04	33	102K	632M
1391/11/16	5,950	5,890	6,019	5,975	3.23	80	186K	1B
1391/11/15	5,925	5,692	5,999	5,788	(2.38)	202	613K	4B
1391/11/14	5,895	5,857	6,177	5,929	(2.82)	239	875K	5B
1391/11/11	6,101	6,101	6,161	6,101	(4.0)	171	763K	5B
1391/11/09	6,326	6,326	6,326	6,355	(3.55)	28	178K	1B
1391/11/08	6,348	6,348	6,348	6,589	(0.35)	8	17K	108M
1391/11/07	6,630	6,540	6,878	6,612	(2.94)	62	198K	1B
1391/11/04	6,759	6,759	7,098	6,812	(3.24)	448	2M	13B
1391/11/03	6,793	6,793	6,793	7,040	(0.51)	8	25K	173M
1391/11/02	7,349	6,951	7,349	7,076	(2.27)	221	417K	3B
1391/11/01	7,250	7,100	7,400	7,240	1.63	305	729K	5B
1391/10/30	7,250	7,000	7,250	7,124	0.48	402	1M	7B
1391/10/27	7,090	6,899	7,124	7,090	3.50	677	2M	17B
1391/10/26	6,850	6,850	6,850	6,850	3.99	36	413K	3B
1391/10/25	6,588	6,569	6,588	6,587	3.98	168	936K	6B
1391/10/24	6,335	6,335	6,335	6,335	3.99	46	223K	1B
1391/10/20	6,190	6,000	6,290	6,092	(2.53)	394	1M	8B
1391/10/19	6,350	6,022	6,429	6,250	0.22	332	765K	5B
1391/10/18	6,200	6,055	6,248	6,236	3.79	849	5M	29B
1391/10/17	6,014	6,014	6,014	6,008	3.89	37	195K	1B
1391/10/13	5,943	5,943	5,943	5,783	1.19	13	60K	356M
1391/10/12	5,808	5,808	5,808	5,715	2.33	21	116K	676M
1391/10/11	5,718	5,718	5,718	5,585	1.56	9	78K	448M
1391/10/10	5,531	5,300	5,531	5,499	3.38	463	2M	13B
1391/10/09	5,335	5,335	5,335	5,319	3.68	17	184K	982M
1391/10/06	5,138	5,138	5,138	5,130	3.83	26	192K	987M
1391/10/05	4,941	4,941	4,941	4,941	4.00	43	290K	1B
1391/10/04	4,751	4,751	4,751	4,751	3.98	39	352K	2B
1391/10/03	4,569	4,569	4,569	4,569	3.98	63	1M	5B
1391/10/02	4,393	4,327	4,394	4,394	4.00	54	286K	1B
1391/09/29	4,142	4,142	4,286	4,225	1.00	125	570K	2B
1391/09/28	4,101	4,101	4,229	4,183	0.46	45	135K	566M
1391/09/27	4,180	4,160	4,200	4,164	0.53	56	100K	420M
1391/09/26	4,174	4,100	4,174	4,142	0.02	27	42K	174M
1391/09/25	4,170	4,065	4,189	4,141	0.46	53	94K	390M
1391/09/22	4,150	4,053	4,150	4,122	(1.93)	46	146K	598M
1391/09/21	4,100	4,100	4,180	4,203	(0.5)	25	38K	155M
1391/09/20	4,280	4,121	4,280	4,224	(0.75)	39	95K	397M
1391/09/19	4,120	4,120	4,299	4,256	0.45	32	128K	548M
1391/09/13	4,269	4,150	4,279	4,237	0.17	109	308K	1B
1391/09/12	4,175	4,118	4,250	4,230	3.17	106	221K	935M
1391/09/11	4,120	4,011	4,175	4,100	(0.44)	64	162K	663M
1391/09/08	4,135	4,030	4,175	4,118	0.12	68	150K	618M
1391/09/07	4,095	4,091	4,149	4,113	2.54	149	590K	2B
1391/09/06	4,099	4,070	4,099	4,011	1.19	43	76K	309M
1391/09/01	3,950	3,948	4,025	3,964	2.27	67	159K	632M
1391/08/30	4,001	3,856	4,001	3,876	(3.49)	97	374K	1B
1391/08/29	4,100	3,947	4,100	4,016	(2.31)	71	265K	1B
1391/08/28	4,131	4,070	4,131	4,111	(0.41)	59	132K	541M
1391/08/27	4,102	4,070	4,177	4,128	(0.24)	32	85K	348M
1391/08/24	4,200	4,080	4,200	4,138	(2.84)	45	113K	468M
1391/08/21	4,196	4,196	4,320	4,259	0.28	35	105K	449M
1391/08/20	4,305	4,151	4,305	4,247	0.17	27	55K	235M
1391/08/17	4,378	4,200	4,378	4,240	0.40	33	94K	399M
1391/08/16	4,130	4,130	4,254	4,223	(0.87)	28	98K	411M
1391/08/15	4,130	4,130	4,290	4,260	(0.35)	21	73K	309M
1391/08/14	4,206	4,206	4,390	4,275	(2.42)	49	149K	632M
1391/08/10	4,400	4,226	4,400	4,381	(0.3)	15	49K	213M
1391/08/09	4,519	4,340	4,519	4,394	(2.77)	70	266K	1B
1391/08/08	4,569	4,452	4,569	4,519	(0.51)	33	91K	408M
1391/08/07	4,750	4,497	4,750	4,542	(2.76)	80	219K	993M
1391/08/06	4,631	4,600	4,704	4,671	3.20	83	246K	1B
1391/08/03	4,479	4,450	4,649	4,526	0.56	55	95K	431M
1391/08/02	4,420	4,405	4,520	4,501	(1.9)	51	115K	509M
1391/08/01	4,555	4,538	4,789	4,588	(2.94)	73	282K	1B
1391/07/30	4,798	4,625	4,810	4,727	2.18	96	214K	1B
1391/07/29	4,548	4,513	4,659	4,626	3.26	105	412K	2B
1391/07/26	4,390	4,245	4,550	4,480	2.40	126	489K	2B
1391/07/25	4,380	4,300	4,382	4,375	3.82	52	235K	1B
1391/07/24	4,052	4,050	4,293	4,214	2.08	77	228K	960M
1391/07/23	4,043	4,043	4,200	4,128	(0.19)	30	36K	149M
1391/07/22	4,142	4,081	4,142	4,136	(2.71)	64	150K	617M
1391/07/19	4,300	4,108	4,300	4,251	(0.12)	17	23K	97M
1391/07/18	4,284	4,113	4,394	4,256	(0.19)	21	43K	180M
1391/07/17	4,231	4,215	4,388	4,264	(2.85)	38	212K	902M
1391/07/16	4,390	4,231	4,390	4,389	(0.25)	23	11M	47B
1391/07/15	4,400	4,227	4,400	4,400	0.0	14	12M	53B
1391/07/12	4,311	4,311	4,500	4,400	0.55	27	12M	53B
1391/07/11	4,500	4,311	4,500	4,376	(2.54)	35	131K	564M
1391/07/10	4,750	4,413	4,775	4,490	(2.31)	63	170K	762M
1391/07/09	4,598	4,500	4,598	4,596	3.93	146	710K	3B
1391/07/08	4,374	4,372	4,427	4,422	3.88	47	284K	1B
1391/07/05	4,092	4,092	4,265	4,257	3.80	86	504K	2B
1391/07/04	4,100	4,091	4,120	4,101	(0.19)	57	195K	799M
1391/07/03	4,194	4,099	4,194	4,109	(2.05)	24	182K	745M
1391/07/02	4,160	4,150	4,271	4,195	0.0	21	29K	123M
1391/07/01	4,089	4,089	4,200	4,195	(0.26)	22	65K	271M
1391/06/29	4,150	4,076	4,220	4,206	(0.59)	24	43K	179M
1391/06/28	4,345	4,160	4,350	4,231	0.31	32	60K	258M
1391/06/27	4,260	4,100	4,280	4,218	(0.31)	29	85K	356M
1391/06/26	4,339	4,115	4,363	4,231	0.69	50	121K	516M
1391/06/25	4,198	4,120	4,233	4,202	3.22	75	171K	721M
1391/06/21	4,007	4,007	4,280	4,071	(2.44)	103	525K	2B
1391/06/20	4,033	4,033	4,033	4,173	(0.67)	9	33K	133M
1391/06/19	4,142	4,142	4,142	4,201	(2.62)	19	132K	545M
1391/06/18	4,350	4,158	4,350	4,314	(0.39)	13	28K	116M
1391/06/15	4,490	4,201	4,490	4,331	0.12	46	71K	310M
1391/06/14	4,329	4,220	4,366	4,326	3.02	118	347K	2B
1391/06/13	4,063	4,063	4,225	4,199	1.23	83	470K	2B
1391/06/12	4,062	4,062	4,062	4,148	(1.96)	11	99K	400M
1391/06/06	4,231	4,231	4,231	4,231	(3.99)	23	204K	863M
1391/06/05	4,407	4,407	4,407	4,407	(3.99)	29	200K	881M
1391/06/04	4,418	4,418	4,418	4,590	(0.26)	3	13K	59M
1391/06/01	4,445	4,445	4,445	4,602	(0.6)	2	30K	133M
1391/05/31	4,446	4,446	4,446	4,630	(0.02)	1	616	3M
1391/05/25	4,447	4,447	4,447	4,631	(0.02)	1	1K	4M
1391/05/23	4,448	4,448	4,448	4,632	(0.02)	2	850	4M
1391/05/22	4,450	4,450	4,450	4,633	(0.04)	1	2K	9M
1391/05/21	4,460	4,460	4,460	4,635	(0.22)	2	11K	50M
1391/05/18	4,469	4,469	4,469	4,645	(0.21)	1	11K	47M
1391/05/14	4,674	4,488	4,674	4,655	(8.37)	5	23K	109M
1391/05/11	4,887	4,887	4,887	5,080	(0.2)	1	10K	49M
1391/05/10	4,896	4,896	4,896	5,090	(0.2)	2	10K	49M
1391/05/09	4,897	4,897	4,897	5,100	(0.02)	1	1K	5M
1391/05/08	4,900	4,900	4,900	5,101	(0.06)	3	2K	12M
1391/05/07	4,901	4,901	4,901	5,104	(0.02)	1	1K	5M
1391/05/04	4,902	4,902	4,902	5,105	(0.02)	1	1K	5M
1391/05/03	4,903	4,903	4,903	5,106	(0.02)	1	1K	5M
1391/05/02	4,904	4,904	4,904	5,107	(0.02)	1	1K	5M
1391/05/01	4,911	4,911	4,911	5,108	(0.14)	4	7K	34M
1391/04/28	4,912	4,912	4,912	5,115	(0.02)	1	1K	5M
1391/04/26	4,962	4,962	4,962	5,116	(1.01)	3	50K	248M
1391/04/25	4,963	4,963	4,963	5,168	(0.02)	1	1K	5M
1391/04/24	4,964	4,964	4,964	5,169	(0.02)	1	1K	5M
1391/04/20	4,965	4,965	4,965	5,170	(0.02)	1	1K	5M
1391/04/18	5,040	5,040	5,040	5,171	(1.5)	12	75K	378M
1391/04/17	5,153	5,153	5,153	5,250	(2.18)	10	109K	563M
1391/04/14	5,153	5,153	5,153	5,367	0.0	1	100	515K
1391/04/13	5,154	5,154	5,154	5,367	(0.02)	2	1K	5M
1391/04/12	5,520	5,300	5,520	5,368	(7.19)	18	101K	542M
1391/03/10	5,750	5,700	5,994	5,910	0.15	14	75K	445M
1391/03/09	5,850	5,779	6,100	5,901	(1.96)	29	131K	767M
1391/03/08	5,838	5,838	6,100	6,019	(1.02)	55	73K	434M
1391/03/07	6,200	5,952	6,200	6,081	(3.03)	25	149K	906M
1391/02/20	6,256	6,256	6,397	6,271	(3.76)	44	241K	2B
1391/02/19	6,401	6,350	6,401	6,516	(1.48)	52	75K	479M
1391/02/18	6,850	6,597	6,850	6,614	(3.74)	32	198K	1B
1391/02/17	6,980	6,705	6,980	6,871	(1.62)	31	84K	563M
1391/02/16	6,901	6,814	6,904	6,984	(1.59)	28	84K	572M
1391/02/13	7,090	6,999	7,110	7,097	(0.39)	65	867K	6B
1391/02/12	7,138	6,825	7,177	7,125	0.79	43	332K	2B
1391/02/11	6,980	6,980	7,140	7,069	0.91	35	175K	1B
1391/02/10	7,029	6,845	7,240	7,005	(1.75)	45	128K	889M
1391/02/09	7,220	7,056	7,220	7,130	(2.99)	34	157K	1B
1391/02/05	7,360	7,116	7,360	7,350	(0.03)	69	321K	2B
1391/02/04	7,390	7,200	7,390	7,352	(0.81)	73	731K	5B
1391/02/03	7,470	7,260	7,477	7,412	0.94	109	956K	7B
1391/02/02	7,151	7,061	7,429	7,343	2.03	85	589K	4B
1391/01/30	7,400	7,050	7,455	7,197	(0.47)	166	1M	7B
1391/01/29	7,200	7,100	7,300	7,231	2.42	115	833K	6B
1391/01/28	7,330	6,994	7,330	7,060	(3.09)	234	2M	11B
1391/01/27	7,537	7,000	7,537	7,285	0.23	169	715K	5B
1391/01/26	7,185	7,179	7,285	7,268	3.75	286	2M	13B
1391/01/23	6,999	6,940	7,027	7,005	3.67	394	2M	11B
1391/01/22	6,529	6,451	6,790	6,757	3.49	196	3M	19B
1391/01/21	6,500	6,355	6,580	6,529	(0.88)	21	77K	498M
1391/01/20	6,776	6,530	6,989	6,587	(2.8)	79	253K	2B
1391/01/19	6,740	6,353	6,778	6,777	3.97	131	1M	8B
1391/01/16	6,308	6,308	6,580	6,518	(0.75)	30	88K	567M
1391/01/15	6,770	6,370	6,770	6,567	0.02	11	19K	125M
1391/01/14	6,800	6,500	6,800	6,566	(0.03)	15	53K	348M
1391/01/09	6,675	6,500	6,675	6,568	(0.3)	29	73K	475M
1391/01/08	6,412	6,412	6,700	6,588	(0.75)	56	297K	2B
1391/01/07	6,652	6,638	6,652	6,638	(3.99)	72	614K	4B
1391/01/06	6,850	6,523	7,020	6,914	1.86	95	1M	9B
1391/01/05	6,650	6,650	6,824	6,788	3.44	61	471K	3B
1390/12/28	6,202	6,202	6,636	6,562	2.84	123	608K	4B
1390/12/27	6,400	6,220	6,613	6,381	0.24	82	354K	2B
1390/12/24	6,374	6,202	6,374	6,366	3.87	200	2M	11B
1390/12/23	5,970	5,970	6,136	6,129	3.88	38	254K	2B
1390/12/22	5,700	5,700	5,987	5,900	2.48	106	961K	6B
1390/12/21	5,800	5,710	5,900	5,757	(1.76)	108	684K	4B
1390/12/20	5,858	5,820	5,978	5,860	1.30	135	1M	7B
1390/12/17	5,795	5,700	5,830	5,785	3.19	139	824K	5B
1390/12/16	5,606	5,605	5,606	5,606	3.99	278	4M	24B
1390/12/15	5,250	5,200	5,396	5,391	3.89	190	3M	16B
1390/12/14	5,000	5,000	5,198	5,189	3.80	146	2M	9B
1390/12/13	5,000	4,905	5,100	4,999	0.02	36	182K	911M
1390/12/10	4,852	4,851	5,041	4,998	3.09	97	1M	5B
1390/12/09	4,839	4,826	4,875	4,848	0.41	41	524K	3B
1390/12/08	4,836	4,825	4,997	4,828	(3.94)	64	364K	2B
1390/12/07	5,069	5,016	5,070	5,026	(3.79)	39	201K	1B
1390/12/06	5,155	5,000	5,300	5,224	5.30	262	2M	12B
1390/11/30	4,886	4,691	5,081	4,961	1.53	184	1M	5B
1390/11/29	4,810	4,810	4,893	4,886	3.85	172	1M	6B
1390/11/26	4,600	4,580	4,735	4,705	3.34	123	900K	4B
1390/11/25	4,600	4,465	4,690	4,553	(2.09)	99	720K	3B
1390/11/24	4,598	4,550	4,700	4,650	2.72	103	464K	2B
1390/11/23	4,660	4,510	4,660	4,527	0.80	55	152K	689M
1390/11/19	4,491	4,491	4,491	4,491	3.98	143	2M	7B
1390/11/18	4,247	4,120	4,330	4,319	3.72	33	239K	1B
1390/11/17	4,083	4,080	4,200	4,164	(0.02)	19	93K	388M
1390/11/16	4,149	4,083	4,249	4,165	(2.07)	44	115K	470M
1390/11/15	4,253	4,150	4,300	4,253	(1.55)	24	166K	705M
1390/11/12	4,260	4,260	4,272	4,320	(0.53)	9	56K	240M
1390/11/11	4,251	4,251	4,349	4,343	(0.87)	16	91K	392M
1390/11/10	4,401	4,251	4,402	4,381	(0.64)	29	65K	282M
1390/11/09	4,399	4,399	4,560	4,409	(3.78)	89	315K	1B
1390/11/08	4,510	4,510	4,510	4,582	(2.45)	21	123K	553M
1390/11/05	4,752	4,518	4,833	4,697	(0.19)	165	985K	5B
1390/11/03	4,590	4,590	4,724	4,706	3.59	200	1M	6B
1390/11/01	4,480	4,480	4,560	4,543	3.60	214	1M	5B
1390/10/28	4,360	4,250	4,469	4,385	0.21	65	278K	1B
1390/10/27	4,440	4,250	4,440	4,376	(0.86)	64	274K	1B
1390/10/26	4,406	4,347	4,496	4,414	0.64	87	505K	2B
1390/10/25	4,375	4,198	4,440	4,386	0.32	160	771K	3B
1390/10/21	4,372	4,372	4,372	4,372	4.00	35	373K	2B
1390/10/20	4,204	4,204	4,204	4,204	3.98	38	538K	2B
1390/10/19	3,800	3,800	4,044	4,043	3.96	153	2M	7B
1390/10/18	3,993	3,786	3,993	3,889	(1.17)	48	117K	452M
1390/10/17	3,940	3,928	4,189	3,935	(3.81)	121	561K	2B
1390/10/14	4,209	4,078	4,209	4,091	(3.67)	47	240K	982M
1390/10/13	4,449	4,126	4,452	4,247	(1.09)	196	1M	4B
1390/10/12	4,250	4,200	4,302	4,294	3.80	193	1M	5B
1390/10/11	4,130	4,080	4,146	4,137	3.76	148	835K	3B
1390/10/10	3,899	3,769	4,063	3,987	2.05	129	1M	5B
1390/10/07	3,900	3,850	4,019	3,907	0.93	86	471K	2B
1390/10/06	3,610	3,610	3,884	3,871	3.64	223	2M	9B
1390/10/05	3,840	3,651	3,840	3,735	(0.82)	197	2M	8B
1390/10/04	3,766	3,766	3,766	3,766	3.98	167	6M	21B
1390/10/03	3,667	3,610	3,667	3,622	2.72	87	13M	45B
1390/09/30	3,618	3,503	3,618	3,526	1.35	94	13M	44B
1390/09/29	3,415	3,415	3,551	3,479	13.54	560	13M	44B
1390/07/27	3,140	3,140	3,155	3,064	0.99	15	51K	161M
1390/07/26	2,977	2,977	2,977	3,034	(2.16)	14	108K	323M
1390/07/25	3,002	2,992	3,002	3,101	(0.48)	19	24K	73M
1390/07/24	3,004	3,002	3,004	3,116	(0.35)	16	18K	54M
1390/07/23	3,132	3,037	3,132	3,127	(1.14)	20	70K	213M
1390/07/20	3,151	3,130	3,184	3,163	(0.03)	9	7K	23M
1390/07/19	3,200	3,151	3,200	3,164	0.03	6	17K	53M
1390/07/18	3,111	3,111	3,150	3,163	(0.03)	7	8K	24M
1390/07/17	3,111	3,071	3,111	3,164	(1.06)	19	62K	192M
1390/07/16	3,200	3,102	3,200	3,198	(1.02)	32	59K	183M
1390/07/13	3,150	3,150	3,150	3,231	(0.03)	2	2K	6M
1390/07/12	3,232	3,150	3,232	3,232	(0.03)	4	4K	11M
1390/07/11	3,107	3,107	3,200	3,233	(0.06)	8	5K	14M
1390/07/10	3,200	3,200	3,200	3,235	0.0	2	1K	3M
1390/07/06	3,185	3,160	3,199	3,235	(0.15)	6	18K	57M
1390/07/05	3,348	3,342	3,348	3,240	0.06	7	4K	13M
1390/07/04	3,300	3,205	3,310	3,238	0.59	7	48K	158M
1390/07/03	3,101	3,101	3,300	3,219	1.07	26	73K	239M
1390/06/30	3,150	3,120	3,151	3,185	(0.28)	14	31K	96M
1390/06/29	3,152	3,127	3,200	3,194	(1.93)	27	104K	327M
1390/06/28	3,250	3,185	3,250	3,257	(0.12)	5	17K	53M
1390/06/27	3,241	3,152	3,241	3,261	(0.12)	5	10K	33M
1390/06/26	3,251	3,240	3,251	3,265	0.0	3	690	2M
1390/06/23	3,200	3,177	3,200	3,265	(0.09)	4	8K	26M
1390/06/22	3,150	3,150	3,177	3,268	(0.03)	6	3K	9M
1390/06/21	3,200	3,200	3,365	3,269	(0.06)	16	21K	68M
1390/06/20	3,360	3,260	3,366	3,271	0.34	16	34K	112M
1390/06/19	3,310	3,310	3,366	3,260	0.68	15	37K	125M
1390/06/16	3,310	3,240	3,310	3,238	0.03	6	14K	45M
1390/06/15	3,240	3,240	3,310	3,237	0.09	9	9K	30M
1390/06/14	3,150	3,150	3,300	3,234	0.0	4	18K	59M
1390/06/13	3,250	3,250	3,250	3,234	0.03	5	11K	36M
1390/06/12	3,250	3,234	3,250	3,233	0.03	8	9K	28M
1390/06/08	3,240	3,109	3,240	3,232	(0.19)	11	15K	46M
1390/06/07	3,115	3,115	3,115	3,238	(0.18)	6	10K	30M
1390/06/06	3,151	3,124	3,300	3,244	(0.31)	12	19K	59M
1390/06/05	3,250	3,250	3,252	3,254	0.0	2	153	497K
1390/06/02	3,250	3,200	3,254	3,254	0.0	4	1K	4M
1390/06/01	3,320	3,245	3,245	3,254	0.0	1	830	3M
1390/05/30	3,132	3,132	3,132	3,254	(0.25)	7	12K	38M
1390/05/29	3,259	3,150	3,259	3,262	(0.06)	5	4K	13M
1390/05/26	3,350	3,264	3,350	3,264	0.0	3	2K	7M
1390/05/25	3,158	3,150	3,200	3,264	(0.52)	15	27K	86M
1390/05/24	3,158	3,158	3,158	3,281	(0.24)	10	13K	40M
1390/05/23	3,192	3,192	3,243	3,289	(1.05)	24	55K	175M
1390/05/22	3,255	3,246	3,255	3,324	(1.69)	19	85K	275M
1390/05/19	3,280	3,249	3,280	3,381	(0.09)	7	6K	18M
1390/05/18	3,251	3,251	3,251	3,384	(0.06)	3	4K	11M
1390/05/17	3,489	3,257	3,489	3,386	(0.18)	8	13K	42M
1390/05/16	3,261	3,261	3,290	3,392	(0.12)	4	6K	20M
1390/05/15	3,292	3,292	3,296	3,396	(0.96)	24	48K	157M
1390/05/12	3,523	3,295	3,523	3,429	(0.09)	26	101K	345M
1390/05/11	3,531	3,460	3,531	3,432	1.03	20	61K	216M
1390/05/10	3,397	3,395	3,397	3,397	3.98	30	228K	773M
1390/05/09	3,267	3,260	3,267	3,267	3.98	43	12M	39B
1390/05/08	3,266	3,266	3,266	3,142	0.03	1	1K	4M
1390/05/05	3,265	3,265	3,265	3,141	0.03	1	1K	4M
1390/05/03	3,262	3,262	3,262	3,140	0.10	3	5K	18M
1390/05/02	3,232	3,232	3,232	3,137	0.93	14	46K	150M
1390/04/27	3,224	3,224	3,224	3,108	0.26	5	12K	40M
1390/04/25	3,100	3,100	3,100	3,100	(27.86)	5	36K	113M
1390/03/29	4,526	4,526	4,526	4,417	1.49	16	74K	336M
1390/03/28	4,494	4,494	4,494	4,352	0.69	6	35K	157M
1390/03/25	4,430	4,430	4,431	4,322	1.43	35	72K	317M
1390/03/24	4,290	4,290	4,397	4,261	0.78	20	46K	202M
1390/03/23	4,199	4,199	4,350	4,228	(0.05)	10	34K	142M
1390/03/22	4,384	4,156	4,384	4,230	(0.05)	7	6K	27M
1390/03/21	4,200	4,200	4,349	4,232	0.02	10	6K	27M
1390/03/18	4,092	4,092	4,375	4,231	0.57	19	48K	206M
1390/03/17	4,289	4,289	4,290	4,207	0.0	4	1K	5M
1390/03/16	4,148	4,148	4,305	4,207	(0.14)	12	23K	95M
1390/03/11	4,070	4,065	4,148	4,213	(0.17)	6	14K	57M
1390/03/10	4,221	4,150	4,221	4,220	(0.07)	7	13K	53M
1390/03/09	4,150	4,148	4,389	4,223	0.0	10	56K	236M
1390/03/08	4,101	4,066	4,101	4,223	(0.26)	8	13K	54M
1390/03/07	4,160	4,160	4,160	4,234	(0.12)	2	13K	54M
1390/03/04	4,129	4,128	4,129	4,239	(1.4)	9	70K	288M
1390/03/03	4,172	4,147	4,173	4,299	(0.46)	12	25K	102M
1390/03/02	4,172	4,172	4,173	4,319	(0.6)	16	30K	127M
1390/03/01	4,218	4,190	4,225	4,345	(0.44)	12	25K	104M
1390/02/31	4,217	4,217	4,270	4,364	(0.39)	14	22K	93M
1390/02/28	4,240	4,218	4,400	4,381	(0.23)	11	14K	57M
1390/02/27	4,238	4,238	4,250	4,391	(0.52)	15	28K	117M
1390/02/26	4,400	4,320	4,400	4,414	(0.25)	5	21K	91M
1390/02/25	4,498	4,263	4,500	4,425	0.07	10	13K	58M
1390/02/21	4,556	4,320	4,556	4,422	(1.71)	26	112K	489M
1390/02/20	4,568	4,400	4,568	4,499	(0.11)	7	14K	63M
1390/02/19	4,504	4,504	4,510	4,504	(3.99)	39	312K	1B
1390/02/18	4,505	4,505	4,505	4,691	(0.02)	2	1K	5M
1390/02/14	4,554	4,554	4,578	4,692	(1.08)	17	55K	250M
1390/02/13	4,630	4,578	4,630	4,743	(0.52)	8	26K	118M
1390/02/12	4,640	4,640	4,750	4,768	(1.34)	19	70K	324M
1390/02/11	4,641	4,641	4,641	4,833	(0.02)	1	1K	5M
1390/02/07	4,649	4,648	4,649	4,834	(0.12)	4	7K	33M
1390/02/06	4,708	4,708	4,800	4,840	(1.31)	13	99K	471M
1390/02/05	4,711	4,711	4,711	4,904	(0.06)	5	3K	16M
1390/02/04	4,942	4,745	4,942	4,907	(0.71)	22	41K	194M
1390/02/03	4,900	4,890	5,028	4,942	2.21	34	176K	871M
1390/01/31	4,880	4,880	4,928	4,835	0.46	26	55K	269M
1390/01/30	4,771	4,770	4,800	4,813	(0.1)	8	25K	120M
1390/01/29	4,751	4,751	4,890	4,818	0.06	17	50K	241M
1390/01/28	4,710	4,710	4,850	4,815	(0.02)	14	46K	223M
1390/01/27	4,815	4,810	4,880	4,816	0.02	10	15K	73M
1390/01/24	4,731	4,731	4,878	4,815	(2.29)	31	184K	886M
1390/01/23	5,070	4,869	5,070	4,928	(2.74)	44	177K	868M
1390/01/22	5,141	5,000	5,186	5,067	(2.45)	49	158K	796M
1390/01/21	5,305	5,131	5,305	5,194	1.74	58	158K	824M
1390/01/20	4,933	4,933	5,130	5,105	11.76	85	313K	2B
1390/01/17	4,568	4,568	4,568	4,568	3.98	29	229K	1B
1390/01/16	4,517	4,517	4,517	4,393	1.13	24	56K	254M
1390/01/15	4,475	4,475	4,475	4,344	0.95	4	48K	214M
1390/01/14	4,417	4,417	4,417	4,303	1.29	28	65K	288M
1390/01/10	4,389	4,389	4,389	4,248	0.64	7	33K	143M
1390/01/09	4,200	4,200	4,265	4,221	2.93	40	157K	666M
1390/01/08	4,160	4,160	4,239	4,101	0.20	9	13K	53M
1390/01/07	4,239	4,152	4,239	4,093	0.22	14	18K	76M
1390/01/06	4,209	4,209	4,209	4,084	0.02	1	1K	4M
1389/12/28	4,148	4,060	4,160	4,083	0.15	12	18K	73M
1389/12/25	4,080	4,050	4,080	4,077	(0.07)	11	37K	150M
1389/12/24	4,061	4,060	4,140	4,080	0.02	8	14K	57M
1389/12/23	4,120	4,030	4,150	4,079	0.0	6	8K	31M
1389/12/22	4,159	4,078	4,160	4,079	0.02	6	5K	19M
1389/12/21	4,058	3,999	4,058	4,078	(0.05)	9	6K	25M
1389/12/18	4,180	4,000	4,180	4,080	(0.17)	20	44K	180M
1389/12/17	4,050	4,040	4,077	4,087	(0.05)	7	13K	52M
1389/12/16	4,150	4,036	4,155	4,089	0.05	9	16K	67M
1389/12/15	4,058	4,030	4,058	4,087	(0.44)	19	51K	208M
1389/12/14	4,150	4,051	4,169	4,105	0.0	7	12K	50M
1389/12/11	4,050	4,029	4,120	4,105	(2.17)	26	117K	473M
1389/12/10	4,061	4,050	4,081	4,196	(0.26)	11	15K	59M
1389/12/09	4,110	4,100	4,110	4,207	(0.21)	6	16K	65M
1389/12/08	4,200	4,106	4,200	4,216	(1.43)	16	105K	436M
1389/12/07	4,230	4,160	4,270	4,277	(0.3)	13	25K	105M
1389/12/04	4,161	4,161	4,161	4,290	(0.07)	2	4K	17M
1389/12/01	4,298	4,166	4,298	4,293	(0.16)	4	21K	90M
1389/11/30	4,200	4,195	4,200	4,300	(0.07)	3	5K	21M
1389/11/27	4,157	4,157	4,200	4,303	(0.62)	10	36K	151M
1389/11/26	4,200	4,177	4,200	4,330	(0.48)	12	24K	102M
1389/11/25	4,395	4,260	4,395	4,351	(1.65)	18	97K	414M
1389/11/24	4,281	4,260	4,322	4,424	(0.2)	9	14K	61M
1389/11/23	4,399	4,281	4,400	4,433	(0.58)	17	52K	227M
1389/11/20	4,400	4,330	4,400	4,459	(0.16)	14	17K	76M
1389/11/19	4,600	4,400	4,600	4,466	0.43	23	73K	330M
1389/11/18	4,400	4,390	4,490	4,447	2.99	23	159K	712M
1389/11/17	4,318	4,318	4,318	4,318	4.00	31	231K	997M
1389/11/16	4,267	4,267	4,267	4,152	1.19	11	60K	256M
1389/11/12	4,198	4,110	4,235	4,103	0.74	25	51K	215M
1389/11/11	4,199	4,037	4,199	4,073	0.22	10	21K	86M
1389/11/10	4,010	4,010	4,039	4,064	(0.1)	11	22K	89M
1389/11/09	4,000	3,950	4,005	4,068	(1.07)	18	74K	295M
1389/11/06	4,100	4,000	4,110	4,112	(0.82)	13	54K	219M
1389/11/04	4,100	4,100	4,135	4,146	(0.07)	7	17K	71M
1389/11/03	4,136	4,102	4,136	4,149	(0.02)	2	8K	34M
1389/11/02	4,136	4,135	4,200	4,150	(0.05)	13	52K	216M
1389/10/29	4,051	4,050	4,129	4,152	(0.1)	5	11K	45M
1389/10/28	4,050	4,000	4,210	4,156	0.73	30	169K	702M
1389/10/27	4,000	4,000	4,011	4,126	(0.24)	8	15K	60M
1389/10/26	3,993	3,993	3,994	4,136	(0.55)	11	28K	112M
1389/10/25	4,013	4,012	4,013	4,159	(0.48)	6	24K	96M
1389/10/22	4,150	4,029	4,150	4,179	(0.41)	13	31K	127M
1389/10/21	4,150	4,150	4,150	4,196	(0.07)	3	12K	50M
1389/10/20	4,200	4,150	4,200	4,199	(0.05)	7	37K	156M
1389/10/19	4,364	4,299	4,364	4,201	0.07	5	6K	28M
1389/10/18	4,150	4,100	4,339	4,198	0.60	14	56K	239M
1389/10/15	4,200	4,168	4,200	4,173	0.12	14	46K	195M
1389/10/14	4,100	4,100	4,199	4,168	(0.14)	25	31K	127M
1389/10/13	4,080	4,064	4,081	4,174	(0.33)	10	26K	104M
1389/10/12	4,100	4,080	4,199	4,188	(0.1)	10	26K	109M
1389/10/11	4,140	4,060	4,199	4,192	(0.52)	10	38K	155M
1389/10/08	4,080	4,080	4,200	4,214	(0.26)	13	26K	109M
1389/10/07	4,200	4,062	4,200	4,225	(0.14)	8	11K	44M
1389/10/06	4,260	4,091	4,260	4,231	(0.7)	23	87K	366M
1389/10/05	4,188	4,188	4,250	4,261	(0.37)	21	46K	194M
1389/10/04	4,188	4,188	4,188	4,277	(1.95)	17	98K	409M
1389/10/01	4,200	4,200	4,200	4,362	0.0	1	366	2M
1389/09/29	4,345	4,345	4,345	4,362	0.0	1	1K	6M
1389/09/28	4,362	4,362	4,362	4,362	0.0	4	4K	18M
1389/09/27	4,403	4,400	4,403	4,362	0.07	7	16K	71M
1389/09/23	4,490	4,401	4,500	4,359	0.16	6	16K	72M
1389/09/22	4,400	4,400	4,401	4,352	0.21	13	30K	133M
1389/09/21	4,351	4,351	4,351	4,343	0.0	1	500	2M
1389/09/20	4,400	4,351	4,400	4,343	0.12	7	21K	90M
1389/09/17	4,260	4,260	4,339	4,338	0.0	4	3K	13M
1389/09/16	4,160	4,160	4,377	4,338	0.14	11	68K	296M
1389/09/15	4,250	4,202	4,253	4,332	(1.03)	21	66K	282M
1389/09/14	4,377	4,377	4,377	4,377	(3.99)	56	606K	3B
1389/09/13	4,454	4,451	4,600	4,559	(1.66)	35	125K	566M
1389/09/10	4,599	4,550	4,680	4,636	(0.43)	31	100K	461M
1389/09/09	4,795	4,628	4,795	4,656	(0.68)	120	7M	31B
1389/09/08	4,688	4,688	4,688	4,688	3.99	25	268K	1B
1389/09/07	4,513	4,349	4,513	4,508	3.87	109	2M	8B
1389/09/06	4,340	4,340	4,340	4,340	3.98	27	374K	2B
1389/09/03	4,174	4,174	4,174	4,174	3.99	30	522K	2B
1389/09/02	3,810	3,810	4,016	4,014	3.94	355	2M	8B
1389/09/01	3,839	3,798	3,900	3,862	0.68	58	16M	62B
1389/08/30	3,980	3,783	3,980	3,836	(0.31)	32	84K	319M
1389/08/29	3,849	3,800	3,849	3,848	3.97	117	17M	66B
1389/08/25	3,771	3,700	3,771	3,701	2.07	42	10M	38B
1389/08/24	3,595	3,580	3,738	3,626	0.86	24	122K	444M
1389/08/23	3,590	3,488	3,601	3,595	(1.02)	37	136K	488M
1389/08/22	3,700	3,624	3,700	3,632	(3.79)	38	267K	971M
1389/08/19	3,786	3,720	3,786	3,775	(0.19)	19	44K	164M
1389/08/18	3,750	3,651	3,793	3,782	(0.45)	13	42K	154M
1389/08/17	3,869	3,769	3,880	3,799	(3.23)	35	171K	647M
1389/08/16	3,943	3,801	3,943	3,926	3.53	138	2M	6B
1389/08/15	3,797	3,797	3,797	3,792	3.86	16	194K	736M
1389/08/12	3,651	3,650	3,651	3,651	3.99	127	1M	5B
1389/08/11	3,511	3,511	3,511	3,511	4.00	11	206K	723M
1389/08/10	3,419	3,419	3,419	3,376	2.68	9	135K	461M
1389/08/09	3,417	3,417	3,417	3,288	0.06	1	3K	10M
1389/08/08	3,408	3,408	3,408	3,286	0.27	4	14K	46M
1389/08/05	3,287	3,157	3,418	3,277	(26.59)	15	74K	241M
1389/08/04	4,295	4,295	4,295	4,464	(0.11)	1	6K	26M
1389/08/03	4,326	4,320	4,326	4,469	(0.51)	6	27K	115M
1389/08/02	4,326	4,326	4,326	4,492	(0.31)	4	15K	66M
1389/08/01	4,370	4,329	4,370	4,506	(0.07)	4	3K	14M
1389/07/28	4,360	4,358	4,399	4,509	(0.66)	10	36K	156M
1389/07/27	4,359	4,359	4,359	4,539	0.0	1	196	854K
1389/07/26	4,383	4,382	4,389	4,539	(0.55)	7	28K	125M
1389/07/25	4,418	4,418	4,750	4,564	(0.83)	14	47K	208M
1389/07/24	4,424	4,424	4,424	4,602	(0.13)	6	6K	27M
1389/07/20	4,428	4,428	4,428	4,608	(0.09)	4	4K	20M
1389/07/19	4,446	4,445	4,550	4,612	(0.13)	9	13K	57M
1389/07/18	4,519	4,501	4,520	4,618	(0.86)	20	55K	246M
1389/07/17	4,552	4,550	4,552	4,658	(1.04)	8	63K	287M
1389/07/14	4,700	4,600	4,800	4,707	(0.21)	17	98K	461M
1389/07/13	4,760	4,750	4,800	4,717	0.02	3	5K	23M
1389/07/11	4,884	4,700	4,884	4,716	0.40	17	26K	128M
1389/07/10	4,735	4,735	4,735	4,697	0.02	2	5K	23M
1389/07/07	4,700	4,680	4,740	4,696	0.02	12	27K	128M
1389/07/06	4,700	4,650	4,700	4,695	(0.15)	4	29K	135M
1389/07/05	4,715	4,650	4,715	4,702	(0.28)	15	134K	630M
1389/07/04	4,700	4,660	4,700	4,715	(0.06)	9	30K	142M
1389/07/03	4,819	4,819	4,819	4,718	0.0	1	144	694K
1389/06/31	4,750	4,749	4,820	4,718	0.21	7	48K	228M
1389/06/30	4,670	4,570	4,700	4,708	(0.63)	15	77K	359M
1389/06/29	4,750	4,750	4,750	4,738	0.0	1	2K	10M
1389/06/28	4,702	4,673	4,702	4,738	(0.06)	9	12K	58M
1389/06/27	4,699	4,670	4,730	4,741	(0.19)	5	36K	168M
1389/06/24	4,700	4,670	4,700	4,750	(0.13)	3	18K	83M
1389/06/23	4,800	4,670	4,800	4,756	(0.08)	10	26K	121M
1389/06/22	4,750	4,750	4,758	4,760	0.0	3	9K	43M
1389/06/21	4,670	4,664	4,760	4,760	(0.04)	7	6K	30M
1389/06/17	4,780	4,663	4,788	4,762	0.02	8	15K	70M
1389/06/16	4,688	4,660	4,792	4,761	(0.92)	18	95K	449M
1389/06/15	4,760	4,661	4,798	4,805	(1.03)	26	72K	338M
1389/06/14	4,770	4,700	4,770	4,855	(0.19)	10	16K	75M
1389/06/13	4,773	4,748	4,800	4,864	(1.64)	24	93K	442M
1389/06/09	4,770	4,770	4,950	4,945	(0.12)	8	9K	41M
1389/06/08	4,800	4,765	4,814	4,951	(0.2)	10	12K	58M
1389/06/07	4,796	4,796	4,800	4,961	(0.68)	14	34K	162M
1389/06/06	4,796	4,796	4,796	4,995	0.0	1	50	240K
1389/06/03	4,815	4,815	4,815	4,995	(0.4)	10	20K	99M
1389/06/02	4,843	4,843	4,843	5,015	(0.57)	9	29K	139M
1389/06/01	4,854	4,854	4,854	5,044	(0.24)	4	12K	60M
1389/05/31	4,859	4,859	4,859	5,056	(0.1)	2	4K	22M
1389/05/30	4,930	4,861	4,930	5,061	(0.04)	2	3K	15M
1389/05/27	4,990	4,990	4,990	5,063	(0.06)	1	7K	35M
1389/05/26	4,865	4,865	4,865	5,066	(0.02)	1	1K	5M
1389/05/25	4,892	4,892	4,892	5,067	(0.55)	6	27K	134M
1389/05/24	5,000	5,000	5,051	5,095	(0.08)	3	8K	40M
1389/05/23	4,915	4,914	5,000	5,099	(0.37)	7	19K	95M
1389/05/20	4,986	4,986	5,051	5,118	(1.44)	27	75K	376M
1389/05/19	5,007	5,007	5,007	5,193	(0.42)	3	21K	105M
1389/05/18	5,008	5,008	5,008	5,215	(0.02)	1	500	3M
1389/05/16	5,050	5,015	5,050	5,216	(0.13)	3	7K	36M
1389/05/13	5,051	5,050	5,051	5,223	(0.08)	3	4K	22M
1389/05/12	5,039	5,035	5,269	5,227	(0.32)	14	20K	101M
1389/05/11	5,087	5,040	5,087	5,244	(0.1)	4	5K	28M
1389/05/10	5,040	5,040	5,297	5,249	0.0	5	1K	6M
1389/05/09	5,350	5,346	5,350	5,249	0.08	7	8K	40M
1389/05/06	5,299	5,299	5,423	5,245	0.58	15	30K	165M
1389/05/04	5,090	5,090	5,276	5,215	2.78	35	149K	786M
1389/05/03	4,900	4,900	5,076	5,074	3.95	30	298K	2B
1389/05/02	4,881	4,881	4,883	4,881	0.0	4	4K	20M
1389/04/30	4,884	4,815	4,884	4,881	(0.04)	7	9K	42M
1389/04/29	4,883	4,810	4,883	4,883	0.0	3	2K	12M
1389/04/27	4,800	4,800	4,801	4,883	(0.06)	5	7K	34M
1389/04/23	4,801	4,800	4,801	4,886	(0.22)	8	22K	108M
1389/04/22	4,803	4,803	4,803	4,897	(0.04)	2	4K	19M
1389/04/21	4,801	4,801	5,000	4,899	0.02	4	3K	13M
1389/04/20	4,820	4,801	4,820	4,898	0.0	2	1K	5M
1389/04/16	4,896	4,896	5,090	4,898	0.04	5	12K	59M
1389/04/15	5,000	5,000	5,000	4,896	0.02	1	1K	5M
1389/04/14	4,820	4,820	5,089	4,895	0.02	6	5K	23M
1389/04/13	4,702	4,702	5,047	4,894	0.84	27	67K	332M
1389/04/12	4,720	4,701	4,720	4,853	(0.08)	3	5K	26M
1389/04/09	4,920	4,920	4,928	4,857	0.0	2	1K	5M
1389/04/08	4,712	4,696	4,712	4,857	(0.7)	11	36K	172M
1389/04/07	4,703	4,702	4,800	4,891	(0.12)	10	7K	32M
1389/04/06	4,732	4,732	4,732	4,897	(0.02)	3	1K	6M
1389/04/02	4,759	4,759	4,800	4,898	(0.61)	22	43K	206M
1389/04/01	4,891	4,891	4,891	4,928	(2.76)	19	158K	774M
1389/03/31	4,960	4,960	4,960	5,068	(1.38)	14	79K	392M
1389/03/30	4,990	4,990	4,990	5,139	(0.6)	11	34K	169M
1389/03/26	5,250	5,001	5,300	5,170	0.29	16	60K	310M
1389/03/25	5,100	5,100	5,200	5,155	0.06	11	44K	227M
1389/03/24	5,016	5,016	5,180	5,152	(0.87)	38	67K	341M
1389/03/22	5,092	5,092	5,092	5,197	(1.5)	10	86K	437M
1389/03/19	5,096	5,096	5,096	5,276	(0.08)	4	4K	20M
1389/03/18	5,097	5,097	5,097	5,280	(0.02)	2	674	3M
1389/03/17	5,101	5,101	5,101	5,281	(0.09)	2	5K	26M
1389/03/16	5,200	5,118	5,200	5,286	(0.32)	14	25K	131M
1389/03/12	5,436	5,430	5,436	5,303	0.95	27	55K	298M
1389/03/11	5,357	5,357	5,369	5,253	1.25	13	73K	394M
1389/03/01	5,375	5,375	5,375	5,209	0.29	8	16K	88M
1389/02/29	5,342	5,342	5,342	5,194	0.62	9	35K	189M
1389/02/28	5,319	5,319	5,319	5,162	0.43	6	24K	130M
1389/02/26	5,073	5,072	5,243	5,140	1.46	20	102K	531M
1389/02/25	5,219	5,060	5,219	5,066	0.46	24	47K	240M
1389/02/22	5,147	5,130	5,147	5,043	1.41	24	83K	427M
1389/02/21	5,141	5,141	5,141	4,973	0.10	4	6K	29M
1389/02/20	5,130	5,130	5,130	4,968	0.22	9	13K	68M
1389/02/19	4,957	4,957	4,957	4,957	3.49	1	1K	6M
1389/02/15	4,907	4,857	4,907	4,790	1.01	7	60K	293M
1389/02/14	4,865	4,856	4,865	4,742	0.87	17	51K	246M
1389/02/13	4,703	4,655	4,703	4,701	3.46	44	265K	1B
1389/02/12	4,655	4,655	4,655	4,544	1.02	7	59K	273M
1389/02/11	4,614	4,614	4,614	4,498	0.90	6	51K	235M
1389/02/08	4,569	4,569	4,569	4,458	0.97	4	56K	256M
1389/02/07	4,491	4,448	4,491	4,415	1.73	14	102K	458M
1389/02/06	4,462	4,400	4,462	4,340	0.65	14	39K	174M
1389/02/05	4,392	4,392	4,392	4,312	1.60	37	92K	403M
1389/02/04	4,220	4,200	4,333	4,244	1.36	18	86K	371M
1389/02/01	4,200	4,190	4,250	4,187	0.62	23	115K	483M
1389/01/31	4,030	4,024	4,100	4,161	(0.19)	4	13K	51M
1389/01/30	4,240	4,111	4,240	4,169	(2.14)	18	123K	507M
1389/01/29	4,206	4,141	4,270	4,260	(0.23)	14	27K	114M
1389/01/28	4,270	4,270	4,300	4,270	(3.48)	39	10M	43B
1389/01/25	4,509	4,205	4,509	4,424	1.54	92	452K	2B
1389/01/24	4,459	4,459	4,459	4,357	1.11	5	64K	288M
1389/01/23	4,417	4,417	4,417	4,309	0.96	5	55K	243M
1389/01/22	4,326	4,326	4,326	4,268	2.11	7	120K	519M
1389/01/21	4,279	4,279	4,279	4,180	1.09	10	63K	269M
1389/01/18	4,267	4,267	4,267	4,135	0.29	1	17K	73M
1389/01/17	4,214	4,214	4,214	4,123	1.25	11	72K	301M
1389/01/16	4,165	4,165	4,165	4,072	1.17	10	67K	280M
1389/01/15	4,084	4,084	4,084	4,025	2.00	21	115K	469M
1389/01/14	3,997	3,997	3,997	3,946	2.18	18	124K	496M
1389/01/11	3,927	3,927	3,927	3,862	1.77	6	102K	399M
1389/01/10	3,817	3,817	3,817	3,795	2.90	9	165K	631M
1389/01/09	3,688	3,688	3,688	3,688	3.48	13	200K	738M
1389/01/08	3,686	3,686	3,686	3,564	0.06	3	4K	15M
1388/12/17	3,550	3,550	3,601	3,562	0.28	24	47K	167M
1388/12/16	3,471	3,471	3,501	3,552	(0.11)	3	10K	33M
1388/12/15	3,455	3,455	3,590	3,556	(0.03)	5	2K	9M
1388/12/12	3,441	3,439	3,456	3,557	(0.17)	6	11K	38M
1388/12/11	3,580	3,456	3,580	3,563	(0.5)	13	34K	120M
1388/12/10	3,510	3,472	3,510	3,581	(0.44)	8	28K	98M
1388/12/09	3,502	3,502	3,503	3,597	(0.85)	14	49K	173M
1388/12/08	3,523	3,523	3,523	3,628	(0.6)	14	35K	123M
1388/12/05	3,620	3,555	3,620	3,650	(0.9)	21	73K	261M
1388/12/04	3,790	3,600	3,790	3,683	0.03	3	2K	6M
1388/12/03	3,761	3,600	3,800	3,682	2.36	8	27K	98M
1388/11/20	3,491	3,482	3,491	3,597	(0.17)	3	11K	38M
1388/11/19	3,650	3,520	3,650	3,603	(0.06)	9	12K	43M
1388/11/18	3,606	3,541	3,606	3,605	(0.03)	4	8K	30M
1388/11/17	3,599	3,530	3,730	3,606	0.06	6	33K	118M
1388/11/14	3,532	3,532	3,565	3,604	(1.53)	20	89K	313M
1388/11/13	3,532	3,532	3,532	3,660	0.0	1	193	682K
1388/11/11	3,536	3,536	3,536	3,660	(0.11)	3	7K	25M
1388/11/10	3,552	3,552	3,552	3,664	(0.43)	15	25K	90M
1388/11/07	3,553	3,553	3,553	3,680	(0.03)	2	1K	5M
1388/11/06	3,553	3,553	3,553	3,681	0.0	1	558	2M
1388/11/04	3,553	3,553	3,553	3,681	0.0	1	295	1M
1388/11/03	3,557	3,557	3,557	3,681	(0.11)	2	6K	20M
1388/10/28	3,561	3,561	3,561	3,685	(0.14)	2	8K	30M
1388/10/27	3,563	3,563	3,563	3,690	(0.05)	4	3K	11M
1388/10/26	3,564	3,564	3,564	3,692	(0.03)	1	2K	8M
1388/10/23	3,564	3,564	3,564	3,693	0.0	1	344	1M
1388/10/21	3,564	3,564	3,564	3,693	0.0	2	700	2M
1388/10/20	3,565	3,565	3,565	3,693	(0.03)	1	2K	8M
1388/10/19	3,565	3,565	3,565	3,694	0.0	1	293	1M
1388/10/15	3,570	3,570	3,570	3,694	(0.14)	4	7K	25M
1388/10/13	3,574	3,574	3,574	3,699	(0.11)	3	7K	23M
1388/10/12	3,575	3,575	3,575	3,703	(0.03)	5	1K	5M
1388/10/09	3,500	3,500	3,938	3,704	(6.25)	64	501K	2B
1388/09/14	3,814	3,814	3,814	3,951	(0.03)	2	880	3M
1388/09/11	3,818	3,818	3,818	3,952	(0.1)	3	6K	24M
1388/09/10	3,819	3,819	3,819	3,956	(0.03)	1	2K	8M
1388/09/04	3,832	3,832	3,870	3,957	(0.33)	10	25K	95M
1388/09/03	3,856	3,856	3,856	3,970	(0.63)	17	36K	138M
1388/09/02	3,862	3,862	3,862	3,995	(0.17)	5	11K	41M
1388/09/01	3,864	3,864	3,864	4,002	(0.05)	1	3K	12M
1388/08/30	3,866	3,866	3,866	4,004	(0.05)	4	3K	13M
1388/08/26	3,870	3,870	3,870	4,006	(0.1)	5	6K	21M
1388/08/25	3,882	3,882	3,882	4,010	(0.3)	11	17K	67M
1388/08/24	4,023	3,887	4,023	4,022	(0.12)	14	16K	64M
1388/08/23	3,941	3,906	3,941	4,027	(0.49)	10	31K	122M
1388/08/20	4,204	3,940	4,204	4,047	(0.52)	25	74K	296M
1388/08/19	4,154	4,080	4,154	4,068	1.35	30	100K	412M
1388/08/18	4,119	4,059	4,119	4,014	0.85	29	55K	226M
1388/08/17	4,045	4,040	4,045	3,980	1.82	33	105K	425M
1388/08/16	3,960	3,914	3,960	3,909	2.14	48	125K	493M
1388/08/13	3,793	3,793	3,914	3,827	0.71	37	101K	388M
1388/08/12	3,833	3,833	3,833	3,800	2.10	32	140K	537M
1388/08/11	3,792	3,792	3,792	3,722	1.09	21	73K	278M
1388/08/10	3,758	3,758	3,758	3,682	0.90	25	61K	231M
1388/08/09	3,747	3,747	3,747	3,649	0.30	4	20K	74M
1388/08/06	3,747	3,747	3,747	3,638	0.0	1	59	221K
1388/08/05	3,616	3,591	3,812	3,638	(1.7)	58	216K	787M
1388/08/04	3,595	3,595	3,595	3,701	(0.13)	8	10K	35M
1388/08/03	3,597	3,597	3,597	3,706	(0.05)	5	3K	10M
1388/08/02	3,616	3,616	3,616	3,708	(0.51)	8	34K	121M
1388/07/29	3,620	3,620	3,620	3,727	(0.11)	4	7K	26M
1388/07/28	3,700	3,688	3,721	3,731	(1.87)	33	130K	481M
1388/07/27	3,695	3,695	3,700	3,802	(0.18)	9	12K	46M
1388/07/26	3,700	3,699	3,719	3,809	(0.08)	9	5K	20M
1388/07/25	3,719	3,719	3,720	3,812	(0.57)	12	39K	144M
1388/07/21	3,721	3,720	3,721	3,834	(0.03)	2	2K	6M
1388/07/20	3,721	3,721	3,721	3,835	(0.03)	2	2K	6M
1388/07/19	3,724	3,724	3,724	3,836	(0.08)	4	5K	19M
1388/07/18	3,733	3,733	3,740	3,839	(0.23)	14	15K	57M
1388/07/15	3,734	3,734	3,734	3,848	(0.03)	3	2K	6M
1388/07/14	3,740	3,740	3,740	3,849	(0.16)	3	11K	41M
1388/07/13	3,743	3,743	3,743	3,855	(0.08)	5	4K	16M
1388/07/12	3,745	3,745	3,745	3,858	(0.05)	5	4K	16M
1388/07/11	3,759	3,759	3,759	3,860	(0.39)	8	26K	96M
1388/07/08	3,759	3,759	3,759	3,875	0.0	2	720	3M
1388/07/06	3,759	3,759	3,759	3,875	0.0	1	260	977K
1388/07/05	3,767	3,767	3,767	3,875	(0.21)	4	13K	50M
1388/06/23	3,769	3,769	3,769	3,883	(0.05)	4	3K	10M
1388/06/18	3,770	3,770	3,770	3,885	(0.03)	2	1K	4M
1388/06/16	3,772	3,772	3,772	3,886	(0.05)	2	4K	15M
1388/06/15	3,774	3,774	3,774	3,888	(0.05)	4	3K	11M
1388/06/14	3,775	3,775	3,775	3,890	(0.03)	1	1K	4M
1388/06/11	3,777	3,777	3,777	3,891	(0.05)	5	3K	12M
1388/06/10	3,785	3,785	3,785	3,893	(0.23)	5	15K	57M
1388/06/09	3,788	3,788	3,788	3,902	(0.08)	2	5K	20M
1388/06/08	3,790	3,790	3,790	3,905	(0.05)	3	3K	13M
1388/06/07	3,869	3,869	3,940	3,907	(2.03)	46	141K	547M
1388/06/04	3,872	3,872	3,872	3,988	(0.08)	5	5K	20M
1388/06/03	3,873	3,873	3,873	3,991	(0.03)	2	2K	9M
1388/06/01	3,876	3,876	3,876	3,992	(0.08)	2	5K	20M
1388/05/28	3,876	3,876	3,876	3,995	0.0	1	256	992K
1388/05/26	3,878	3,878	3,878	3,995	(0.05)	3	3K	10M
1388/05/25	3,880	3,880	3,880	3,997	(0.05)	1	3K	10M
1388/05/24	3,880	3,880	3,880	3,999	0.0	1	10	39K
1388/05/20	3,880	3,880	3,880	3,999	(0.03)	4	2K	6M
1388/05/17	4,000	4,000	4,000	4,000	14.32	1	10K	40M
1388/04/22	3,880	3,880	3,880	3,999	0.0	1	20	78K
1388/04/21	3,990	3,990	3,999	3,999	(9.42)	10	50K	200M
1388/04/16	4,283	4,283	4,283	4,415	0.0	3	388	2M
1388/03/31	4,283	4,283	4,283	4,415	0.0	1	694	3M
1388/03/26	4,284	4,284	4,284	4,415	(0.02)	4	2K	8M
1388/03/23	4,285	4,285	4,285	4,416	(0.02)	1	1K	4M
1388/03/20	4,287	4,287	4,287	4,417	(0.05)	4	3K	11M
1388/03/19	4,289	4,289	4,289	4,419	(0.05)	3	2K	10M
1388/03/18	4,292	4,292	4,292	4,421	(0.07)	2	4K	17M
1388/03/16	4,292	4,292	4,292	4,424	0.0	1	50	215K
1388/03/12	4,302	4,302	4,302	4,424	(0.25)	7	16K	69M
1388/03/11	4,304	4,304	4,304	4,435	(0.05)	3	3K	11M
1388/03/10	4,306	4,306	4,306	4,437	(0.05)	3	2K	10M
1388/03/09	4,307	4,307	4,307	4,439	(0.02)	1	1K	5M
1388/03/03	4,307	4,307	4,307	4,440	0.0	1	690	3M
1388/03/02	4,309	4,309	4,309	4,440	(0.05)	2	2K	10M
1388/02/30	4,316	4,316	4,316	4,442	(0.16)	3	11K	47M
1388/02/29	4,316	4,316	4,316	4,449	0.0	1	180	777K
1388/02/28	4,316	4,316	4,316	4,449	0.0	2	487	2M
1388/02/27	4,318	4,318	4,318	4,449	(0.04)	1	2K	10M
1388/02/26	4,318	4,318	4,318	4,451	0.0	1	170	734K
1388/02/23	4,321	4,321	4,321	4,451	(0.07)	2	4K	19M
1388/02/22	4,321	4,321	4,321	4,454	0.0	1	460	2M
1388/02/21	4,323	4,323	4,323	4,454	(0.04)	5	2K	11M
1388/02/20	4,323	4,323	4,323	4,456	0.0	2	560	2M
1388/02/19	4,324	4,324	4,324	4,456	(0.02)	2	914	4M
1388/02/16	4,328	4,328	4,328	4,457	(0.09)	4	6K	28M
1388/02/12	4,342	4,342	4,342	4,461	(0.34)	5	23K	99M
1388/02/07	4,360	4,360	4,360	4,476	(0.4)	9	27K	118M
1388/02/05	4,360	4,360	4,360	4,494	0.0	1	114	497K
1388/02/02	4,360	4,360	4,360	4,494	0.0	1	500	2M
1388/01/31	4,362	4,362	4,362	4,494	(0.04)	3	3K	15M
1388/01/30	4,381	4,381	4,382	4,496	(0.44)	13	30K	130M
1388/01/29	4,314	4,314	4,580	4,516	1.55	300	2M	8B
1388/01/25	4,316	4,316	4,316	4,447	(0.04)	2	2K	10M
1388/01/24	4,325	4,325	4,325	4,449	(0.2)	3	14K	61M
1388/01/23	4,332	4,332	4,332	4,458	(0.16)	2	10K	43M
1388/01/22	4,332	4,332	4,332	4,465	0.0	1	500	2M
1388/01/19	4,337	4,337	4,337	4,465	(0.13)	3	8K	37M
1388/01/18	4,345	4,345	4,345	4,471	(0.18)	2	11K	50M
1388/01/17	4,479	4,479	4,479	4,479	(2.99)	23	100K	449M
1388/01/10	4,479	4,479	4,479	4,617	0.0	1	300	1M
1387/12/28	4,508	4,508	4,508	4,617	(0.65)	5	43K	196M
1387/12/27	4,515	4,515	4,515	4,647	(0.15)	3	10K	45M
1387/12/24	4,515	4,515	4,515	4,654	0.0	3	684	3M
1387/12/19	4,516	4,516	4,516	4,654	(0.02)	5	2K	8M
1387/12/18	4,517	4,517	4,517	4,655	(0.02)	1	1K	6M
1387/12/17	4,656	4,656	4,656	4,656	(3.0)	39	120K	559M
1387/12/13	4,656	4,656	4,656	4,800	0.0	1	534	2M
1387/12/11	4,656	4,656	4,656	4,800	0.0	1	180	838K
1387/12/03	4,807	4,798	4,808	4,800	(3.23)	9	21K	100M
1387/11/27	4,813	4,813	4,813	4,960	(0.02)	2	727	3M
1387/11/26	4,818	4,818	4,818	4,961	(0.1)	1	7K	34M
1387/11/19	4,818	4,818	4,818	4,966	0.0	1	50	241K
1387/11/16	4,818	4,818	4,818	4,966	0.0	1	62	299K
1387/11/15	4,820	4,820	4,820	4,966	(0.06)	2	4K	17M
1387/11/14	4,821	4,821	4,821	4,969	(0.02)	1	750	4M
1387/11/13	4,822	4,822	4,822	4,970	(0.02)	2	1K	5M
1387/11/05	4,823	4,823	4,823	4,971	(0.02)	2	1K	5M
1387/11/01	4,824	4,824	4,824	4,972	(0.02)	1	720	3M
1387/10/11	4,824	4,824	4,824	4,973	0.0	1	204	984K
1387/10/07	4,824	4,824	4,824	4,973	0.0	1	206	994K
1387/10/02	4,826	4,826	4,826	4,973	(0.04)	5	3K	13M
1387/09/24	4,831	4,831	4,831	4,975	(0.1)	4	6K	30M
1387/09/20	4,831	4,831	4,831	4,980	0.0	2	150	725K
1387/09/17	4,838	4,838	4,838	4,980	(0.14)	4	10K	47M
1387/09/16	5,100	4,900	5,299	4,987	(10.03)	29	201K	1B
1387/08/28	5,377	5,377	5,543	5,543	0.0	3	500	3M
1387/08/27	5,378	5,378	5,543	5,543	(0.02)	4	1K	8M
1387/08/26	5,378	5,378	5,544	5,544	0.0	2	510	3M
1387/08/22	5,381	5,381	5,544	5,544	(0.05)	6	4K	20M
1387/08/21	5,382	5,382	5,547	5,547	(0.02)	2	749	4M
1387/08/15	5,383	5,383	5,548	5,548	(0.02)	2	660	4M
1387/08/14	5,388	5,388	5,549	5,549	(0.09)	3	6K	33M
1387/08/13	5,391	5,391	5,554	5,554	(0.05)	5	4K	21M
1387/08/12	5,391	5,391	5,557	5,557	0.0	2	344	2M
1387/08/11	5,392	5,392	5,557	5,557	(0.02)	6	1K	5M
1387/08/06	5,392	5,392	5,558	5,558	0.0	2	543	3M
1387/08/01	5,392	5,392	5,558	5,558	0.0	3	120	649K
1387/07/30	5,394	5,394	5,558	5,558	(0.04)	4	2K	11M
1387/07/29	5,394	5,394	5,560	5,560	0.0	3	557	3M
1387/07/28	5,394	5,394	5,560	5,560	0.0	4	160	865K
1387/07/27	5,396	5,396	5,560	5,560	(0.04)	4	2K	13M
1387/07/24	5,399	5,399	5,562	5,562	(0.05)	5	3K	18M
1387/07/21	5,399	5,399	5,565	5,565	0.0	2	286	2M
1387/07/20	5,399	5,399	5,565	5,565	0.0	2	376	2M
1387/07/17	5,400	5,400	5,565	5,565	(0.02)	4	1K	6M
1387/07/16	5,400	5,400	5,566	5,566	0.0	2	194	1M
1387/07/15	5,400	5,400	5,566	5,566	(0.02)	5	1K	6M
1387/07/14	5,400	5,400	5,567	5,567	0.0	3	560	3M
1387/07/13	5,400	5,400	5,567	5,567	0.0	2	376	2M
1387/07/09	5,401	5,401	5,567	5,567	(0.02)	3	927	5M
1387/07/08	5,407	5,407	5,568	5,568	(0.11)	5	8K	42M
1387/07/07	5,407	5,407	5,574	5,574	0.0	3	60	326K
1387/07/06	5,414	5,414	5,574	5,574	(0.13)	14	8K	43M
1387/07/03	5,442	5,442	5,581	5,581	(0.52)	14	35K	189M
1387/07/02	5,446	5,446	5,610	5,610	(0.07)	4	5K	28M
1387/06/31	5,452	5,452	5,614	5,614	(0.11)	5	7K	37M
1387/06/30	5,456	5,456	5,620	5,620	(0.07)	4	4K	24M
1387/06/27	5,463	5,463	5,624	5,624	(0.12)	4	8K	44M
1387/06/25	5,466	5,466	5,631	5,631	(0.07)	3	5K	27M
1387/06/24	5,471	5,471	5,635	5,635	(0.09)	5	6K	33M
1387/06/20	5,474	5,474	5,640	5,640	(0.05)	3	3K	19M
1387/06/19	5,479	5,479	5,643	5,643	(0.09)	4	5K	30M
1387/06/18	5,480	5,480	5,648	5,648	(0.02)	5	947	5M
1387/06/16	5,480	5,480	5,649	5,649	0.0	2	188	1M
1387/06/13	5,484	5,484	5,649	5,649	(0.07)	4	5K	27M
1387/06/12	5,489	5,489	5,653	5,653	(0.09)	4	6K	30M
1387/06/11	5,490	5,490	5,658	5,658	(0.02)	5	1K	6M
1387/06/06	5,491	5,491	5,659	5,659	(0.02)	2	2K	10M
1387/06/05	5,495	5,495	5,660	5,660	(0.07)	3	5K	28M
1387/06/03	5,496	5,496	5,664	5,664	(0.02)	4	679	4M
1387/05/30	5,497	5,497	5,665	5,665	(0.02)	6	1K	7M
1387/05/28	5,499	5,499	5,666	5,666	(0.05)	6	3K	18M
1387/05/22	5,500	5,500	5,669	5,669	(0.02)	2	732	4M
1387/05/20	5,504	5,504	5,670	5,670	(0.07)	3	4K	23M
1387/05/16	5,504	5,504	5,674	5,674	0.0	2	369	2M
1387/05/15	5,504	5,504	5,674	5,674	0.0	2	371	2M
1387/05/13	5,505	5,505	5,674	5,674	(0.02)	2	1K	6M
1387/05/07	5,505	5,505	5,675	5,675	0.0	2	110	607K
1387/05/06	5,506	5,506	5,675	5,675	(0.02)	4	1K	8M
1387/05/05	5,508	5,508	5,676	5,676	(0.04)	8	2K	12M
1387/05/02	5,508	5,508	5,678	5,678	0.0	2	20	112K
1387/05/01	5,676	5,676	5,678	5,678	0.0	2	360	2M
1387/04/31	5,828	5,670	5,840	5,678	0.11	8	9K	54M
1387/04/30	5,920	5,000	5,995	5,672	(5.64)	45	197K	1B
1387/04/23	5,835	5,835	6,011	6,011	(0.07)	8	4K	26M
1387/04/22	5,835	5,835	6,015	6,015	0.0	2	210	1M
1387/04/19	6,000	5,840	6,015	6,015	(0.08)	5	14K	84M
1387/04/18	6,000	6,000	6,020	6,020	0.0	6	6K	38M
1387/04/17	6,060	6,020	6,060	6,020	0.08	5	21K	126M
1387/04/16	6,135	6,015	6,136	6,015	0.30	10	30K	184M
1387/04/15	6,136	5,997	6,136	5,997	0.07	11	9K	53M
1387/04/12	6,000	5,993	6,135	5,993	0.12	5	10K	61M
1387/04/11	6,141	5,986	6,143	5,986	0.35	6	24K	146M
1387/04/10	5,737	5,737	6,091	5,965	0.86	141	1M	7B
1387/04/09	5,740	5,740	5,914	5,914	(0.05)	2	3K	20M
1387/04/08	5,759	5,759	5,917	5,917	(0.34)	10	22K	126M
1387/04/05	5,776	5,776	5,937	5,937	(0.29)	5	19K	108M
1387/04/04	5,777	5,777	5,954	5,954	(0.02)	2	1K	8M
1387/04/03	5,778	5,778	5,955	5,955	(0.02)	5	1K	8M
1387/04/02	5,787	5,787	5,956	5,956	(0.15)	2	10K	58M
1387/04/01	5,788	5,788	5,965	5,965	(0.03)	2	2K	12M
1387/03/29	5,808	5,808	5,967	5,967	(0.33)	9	22K	129M
1387/03/28	5,815	5,815	5,987	5,987	(0.12)	7	8K	45M
1387/03/27	5,994	5,994	5,995	5,994	(2.99)	48	2M	12B
1387/03/26	5,996	5,996	6,179	6,179	(0.03)	3	2K	14M
1387/03/25	5,999	5,999	6,181	6,181	(0.05)	7	3K	20M
1387/03/22	5,999	5,999	6,184	6,184	0.0	5	433	3M
1387/03/21	5,999	5,999	6,184	6,184	0.0	2	262	2M
1387/03/20	6,017	6,017	6,184	6,184	(0.31)	9	21K	125M
1387/03/19	6,020	6,020	6,203	6,203	(0.05)	4	3K	17M
1387/03/13	6,022	6,022	6,206	6,206	(0.03)	3	2K	15M
1387/03/12	6,026	6,026	6,208	6,208	(0.06)	7	4K	25M
1387/03/11	6,036	6,036	6,212	6,212	(0.16)	8	11K	64M
1387/03/08	6,037	6,037	6,222	6,222	(0.02)	5	1K	8M
1387/03/07	6,042	6,042	6,223	6,223	(0.08)	5	5K	31M
1387/03/05	6,048	6,048	6,228	6,228	(0.11)	3	7K	42M
1387/03/04	6,048	6,048	6,235	6,235	0.0	2	20	123K
1387/03/01	6,235	6,235	6,235	6,235	(2.99)	1	175	1M
1387/02/30	6,237	6,237	6,427	6,427	(0.03)	2	2K	10M
1387/02/29	6,241	6,241	6,429	6,429	(0.06)	5	4K	24M
1387/02/28	6,242	6,242	6,433	6,433	(0.03)	2	2K	10M
1387/02/25	6,264	6,264	6,435	6,435	(0.34)	8	23K	144M
1387/02/23	6,270	6,270	6,457	6,457	(0.09)	5	6K	38M
1387/02/21	6,282	6,282	6,463	6,463	(0.2)	6	14K	86M
1387/02/18	6,349	6,349	6,476	6,476	(0.03)	5	4K	24M
1387/02/17	6,353	6,353	6,478	6,478	(0.06)	5	6K	35M
1387/02/16	6,357	6,357	6,482	6,482	(0.06)	5	6K	38M
1387/02/15	6,486	6,486	6,486	6,486	(1.99)	8	9K	58M
1387/02/14	6,487	6,487	6,618	6,618	(0.02)	3	776	5M
1387/02/11	6,487	6,487	6,619	6,619	0.0	4	383	2M
1387/02/10	6,489	6,489	6,619	6,619	(0.03)	3	3K	21M
1387/02/09	6,491	6,491	6,621	6,621	(0.03)	5	4K	23M
1387/02/08	6,501	6,501	6,623	6,623	(0.15)	10	16K	102M
1387/02/04	6,504	6,504	6,633	6,633	(0.05)	6	5K	33M
1387/02/03	6,508	6,508	6,636	6,636	(0.06)	14	7K	44M
1387/02/02	6,509	6,509	6,640	6,640	(0.02)	3	925	6M
1387/02/01	6,510	6,510	6,641	6,641	(0.02)	2	774	5M
1387/01/31	6,510	6,510	6,642	6,642	0.0	2	237	2M
1387/01/28	6,510	6,510	6,642	6,642	0.0	3	247	2M
1387/01/27	6,510	6,510	6,642	6,642	0.0	2	315	2M
1387/01/26	6,516	6,516	6,642	6,642	(0.09)	4	9K	57M
1387/01/24	6,517	6,517	6,648	6,648	(0.02)	5	1K	8M
1387/01/21	6,630	6,599	6,649	6,649	0.0	4	916	6M
1387/01/20	6,518	6,518	6,649	6,649	(0.03)	8	5K	34M
1387/01/19	6,529	6,529	6,651	6,651	(0.17)	9	17K	111M
1387/01/18	6,530	6,530	6,662	6,662	(0.02)	5	4K	26M
1387/01/17	6,630	6,630	6,663	6,663	0.0	4	875	6M
1387/01/14	6,667	6,532	6,669	6,663	(0.03)	9	4K	26M
1387/01/10	6,767	6,665	6,769	6,665	0.0	3	890	6M
1387/01/07	6,793	6,665	6,793	6,665	0.0	2	210	1M
1387/01/05	6,544	6,544	6,777	6,665	(0.18)	10	19K	126M
1386/12/28	6,545	6,545	6,677	6,677	(0.01)	4	2K	14M
1386/12/27	6,546	6,546	6,678	6,678	(0.01)	2	1K	7M
1386/12/26	6,549	6,549	6,679	6,679	(0.04)	7	5K	31M
1386/12/25	6,552	6,552	6,682	6,682	(0.04)	9	5K	32M
1386/12/22	6,560	6,560	6,685	6,685	(0.12)	8	11K	75M
1386/12/21	6,564	6,564	6,693	6,693	(0.06)	7	5K	35M
1386/12/20	6,566	6,566	6,697	6,697	(0.03)	2	4K	23M
1386/12/19	6,698	6,567	6,699	6,699	(0.03)	13	12K	80M
1386/12/15	6,780	6,700	6,780	6,701	0.01	8	8K	55M
1386/12/14	6,797	6,700	6,797	6,700	0.03	7	4K	24M
1386/12/13	6,697	6,697	6,800	6,698	0.0	13	9K	61M
1386/12/12	6,568	6,568	6,748	6,698	0.0	5	1K	9M
1386/12/11	6,703	6,698	6,703	6,698	0.0	5	2K	13M
1386/12/08	6,696	6,696	6,703	6,698	0.0	10	10K	67M
1386/12/07	6,686	6,683	6,698	6,698	(0.01)	6	9K	58M
1386/12/06	6,611	6,570	6,699	6,699	(0.07)	16	13K	86M
1386/12/05	6,605	6,605	6,704	6,704	0.0	12	7K	44M
1386/12/04	6,730	6,704	6,733	6,704	0.0	10	4K	26M
1386/12/01	6,745	6,569	6,745	6,704	0.01	10	10K	65M
1386/11/30	6,749	6,568	6,750	6,703	0.01	14	17K	113M
1386/11/29	6,572	6,572	6,702	6,702	(0.06)	7	7K	43M
1386/11/28	6,574	6,574	6,706	6,706	(0.03)	9	3K	18M
1386/11/27	6,698	6,112	6,800	6,708	7.52	22	59K	393M
1386/11/17	6,122	6,122	6,239	6,239	(0.11)	5	11K	65M
1386/11/16	6,129	6,129	6,246	6,246	(0.13)	10	12K	75M
1386/11/15	6,141	6,141	6,254	6,254	(0.19)	6	19K	114M
1386/11/14	6,152	6,152	6,266	6,266	(0.18)	5	17K	108M
1386/11/13	6,157	6,157	6,277	6,277	(0.08)	7	9K	54M
1386/11/10	6,167	6,167	6,282	6,282	(0.16)	20	16K	98M
1386/11/09	6,171	6,171	6,292	6,292	(0.06)	5	6K	37M
1386/11/08	6,191	6,191	6,296	6,296	(0.33)	13	33K	205M
1386/11/07	6,192	6,192	6,317	6,317	(0.02)	3	2K	14M
1386/11/06	6,194	6,194	6,318	6,318	(0.03)	8	4K	24M
1386/11/03	6,212	6,212	6,320	6,320	(0.28)	9	28K	176M
1386/11/02	6,231	6,231	6,338	6,338	(0.31)	28	32K	198M
1386/11/01	6,266	6,266	6,358	6,358	(0.55)	42	56K	350M
1386/10/30	6,274	6,274	6,393	6,393	(0.03)	6	3K	20M
1386/10/10	6,274	6,274	6,395	6,395	(0.11)	7	10K	65M
1386/10/09	6,283	6,283	6,402	6,402	(0.14)	12	14K	85M
1386/10/05	6,286	6,286	6,411	6,411	(0.05)	8	4K	28M
1386/10/04	6,288	6,288	6,414	6,414	(0.03)	3	3K	16M
1386/10/03	6,290	6,290	6,416	6,416	(0.03)	9	3K	22M
1386/10/02	6,308	6,308	6,418	6,418	(0.28)	14	29K	182M
1386/10/01	6,313	6,313	6,436	6,436	(0.08)	5	7K	47M
1386/09/28	6,325	6,325	6,441	6,441	(0.2)	20	20K	124M
1386/09/27	6,117	6,117	6,800	6,454	(37.11)	26	85K	549M
1386/09/13	10,200	10,198	10,341	10,263	1.22	59	269K	3B
1386/09/12	10,299	10,139	10,299	10,139	0.08	8	6K	66M
1386/09/11	10,150	9,950	10,159	10,131	(0.17)	20	20K	200M
1386/09/10	10,148	10,142	10,150	10,148	1.93	42	142K	1B
1386/09/07	9,804	9,800	9,981	9,956	1.74	35	109K	1B
1386/09/06	9,791	9,786	9,800	9,786	0.0	4	510	5M
1386/09/05	9,728	9,728	9,919	9,786	0.60	13	45K	445M
1386/09/04	9,525	9,525	9,750	9,728	1.77	55	260K	3B
1386/09/03	9,521	9,521	9,711	9,559	0.40	11	27K	257M
1386/08/30	9,605	9,521	9,605	9,521	0.13	12	15K	148M
1386/08/29	9,600	9,509	9,600	9,509	0.0	3	579	6M
1386/08/28	9,509	9,509	9,509	9,509	(2.0)	63	1M	10B
1386/08/27	9,562	9,562	9,703	9,703	(0.55)	15	33K	320M
1386/08/26	9,568	9,568	9,757	9,757	(0.06)	5	4K	38M
1386/08/23	9,573	9,573	9,763	9,763	(0.05)	7	3K	28M
1386/08/22	9,610	9,600	9,768	9,768	(0.1)	8	8K	74M
1386/08/21	9,750	9,717	9,778	9,778	(0.01)	11	3K	31M
1386/08/20	9,780	9,749	9,780	9,779	(0.02)	7	7K	68M
1386/08/19	9,779	9,591	9,784	9,781	(0.05)	13	5K	47M
1386/08/16	9,625	9,625	9,786	9,786	(0.36)	13	22K	207M
1386/08/14	9,635	9,635	9,821	9,821	(0.04)	4	2K	22M
1386/08/13	9,635	9,635	9,825	9,825	(0.06)	5	4K	35M
1386/08/12	9,830	9,829	9,831	9,831	0.0	3	3K	25M
1386/08/09	9,638	9,638	9,831	9,831	(0.03)	6	2K	17M
1386/08/08	9,844	9,654	9,851	9,834	(0.17)	14	21K	204M
1386/08/07	9,900	9,850	9,999	9,851	0.02	7	5K	46M
1386/08/06	9,999	9,847	10,000	9,849	0.02	6	4K	41M
1386/08/05	9,845	9,844	9,847	9,847	0.0	8	3K	28M
1386/08/02	9,661	9,661	9,847	9,847	(0.11)	13	113K	1B
1386/08/01	9,703	9,703	9,858	9,858	(0.33)	16	21K	203M
1386/07/30	9,703	9,703	9,891	9,891	(0.1)	5	6K	57M
1386/07/29	9,739	9,739	9,901	9,901	(0.11)	7	8K	77M
1386/07/28	9,739	9,739	9,912	9,912	(0.03)	2	2K	18M
1386/07/25	9,739	9,739	9,915	9,915	(0.22)	10	13K	130M
1386/07/24	9,740	9,740	9,937	9,937	(0.01)	4	552	5M
1386/07/23	9,889	9,755	9,938	9,938	(0.13)	5	9K	88M
1386/07/22	9,950	9,950	9,951	9,951	0.0	4	3K	25M
1386/07/18	9,999	9,780	10,000	9,951	(0.27)	18	39K	381M
1386/07/17	9,999	9,970	9,999	9,978	0.0	8	3K	30M
1386/07/16	9,997	9,978	10,000	9,978	0.0	3	409	4M
1386/07/15	10,000	9,978	10,001	9,978	0.01	9	6K	64M
1386/07/14	9,976	9,976	10,000	9,977	0.01	9	5K	52M
1386/07/10	10,050	9,916	10,050	9,976	0.04	11	17K	174M
1386/07/09	10,001	9,916	10,001	9,972	(0.01)	14	6K	62M
1386/07/08	10,138	9,973	10,138	9,973	0.04	9	12K	119M
1386/07/07	10,098	9,969	10,102	9,969	0.21	21	18K	184M
1386/07/04	10,087	9,948	10,099	9,948	0.20	12	14K	142M
1386/07/03	10,099	9,928	10,100	9,928	0.13	7	12K	119M
1386/07/02	10,000	9,915	10,000	9,915	0.01	4	1K	12M
1386/07/01	9,914	9,910	10,002	9,914	0.04	13	31K	303M
1386/06/31	10,000	9,910	10,000	9,910	0.01	2	1K	13M
1386/06/28	9,713	9,713	10,000	9,909	0.01	5	1K	15M
1386/06/27	10,089	9,903	10,102	9,908	0.04	5	6K	55M
1386/06/26	9,957	9,904	9,958	9,904	0.01	8	2K	18M
1386/06/25	9,902	9,900	9,960	9,903	0.01	10	7K	72M
1386/06/24	9,981	9,902	9,987	9,902	0.01	8	2K	20M
1386/06/21	9,999	9,901	9,999	9,901	0.02	5	2K	21M
1386/06/20	9,913	9,715	10,110	9,899	(0.14)	12	52K	515M
1386/06/19	9,760	9,758	10,080	9,913	(0.44)	18	40K	393M
1386/06/18	9,958	9,956	9,997	9,957	0.01	14	9K	92M
1386/06/17	9,956	9,956	9,996	9,956	0.0	6	1K	13M
1386/06/14	9,932	9,932	10,000	9,956	0.0	12	6K	64M
1386/06/13	9,765	9,765	9,956	9,956	(0.08)	11	11K	109M
1386/06/12	9,960	9,960	9,964	9,964	0.0	3	710	7M
1386/06/11	9,970	9,945	10,159	9,964	0.01	16	7K	73M
1386/06/10	9,965	9,963	10,000	9,963	0.0	12	5K	55M
1386/06/06	9,999	9,963	9,999	9,963	0.0	8	1K	11M
1386/06/05	9,999	9,700	10,000	9,963	0.93	25	686K	7B
1386/06/04	9,800	9,800	10,160	9,871	(1.28)	27	79K	774M
1386/06/03	9,823	9,823	9,999	9,999	(0.24)	8	15K	144M
1386/05/31	9,869	9,869	10,023	10,023	(0.47)	12	28K	276M
1386/05/30	9,944	9,944	10,070	10,070	(0.75)	23	49K	492M
1386/05/29	10,009	9,978	10,146	10,146	(0.34)	12	21K	211M
1386/05/28	9,986	9,986	10,181	10,181	(0.08)	5	5K	48M
1386/05/27	10,009	10,009	10,189	10,189	(0.23)	12	14K	141M
1386/05/24	10,040	10,038	10,213	10,213	(0.28)	16	17K	174M
1386/05/23	10,104	10,101	10,242	10,242	(0.63)	18	38K	385M
1386/05/22	10,269	10,200	10,307	10,307	(0.05)	10	12K	122M
1386/05/21	10,316	10,111	10,316	10,312	(0.05)	13	14K	145M
1386/05/17	10,275	10,275	10,372	10,317	(1.59)	28	98K	1B
1386/05/16	10,372	10,372	10,484	10,484	(0.94)	21	56K	585M
1386/05/15	10,376	10,376	10,583	10,583	(0.04)	4	2K	21M
1386/05/14	10,382	10,382	10,587	10,587	(0.06)	9	3K	35M
1386/05/13	10,389	10,389	10,593	10,593	(0.08)	10	5K	48M
1386/05/10	10,407	10,407	10,601	10,601	(0.17)	11	10K	104M
1386/05/09	10,500	10,440	10,619	10,619	(0.32)	16	20K	212M
1386/05/08	10,850	10,486	10,850	10,653	(0.44)	31	66K	698M
1386/05/07	10,492	10,492	10,700	10,700	(0.06)	6	4K	38M
1386/05/03	10,496	10,496	10,706	10,706	(0.04)	4	2K	24M
1386/05/02	10,512	10,512	10,710	10,710	(0.15)	13	9K	92M
1386/05/01	10,516	10,516	10,726	10,726	(0.04)	3	2K	21M
1386/04/31	10,519	10,519	10,730	10,730	(0.03)	7	2K	19M
1386/04/30	10,527	10,527	10,733	10,733	(0.07)	10	4K	47M
1386/04/27	10,529	10,529	10,741	10,741	(0.02)	6	1K	11M
1386/04/26	10,530	10,530	10,743	10,743	(0.01)	4	308	3M
1386/04/25	10,535	10,535	10,744	10,744	(0.06)	8	3K	37M
1386/04/24	10,566	10,566	10,750	10,750	(0.29)	19	17K	182M
1386/04/23	10,571	10,571	10,781	10,781	(0.05)	8	3K	28M
1386/04/20	10,579	10,579	10,786	10,786	(0.07)	10	5K	50M
1386/04/19	10,587	10,587	10,794	10,794	(0.08)	7	5K	53M
1386/04/18	10,600	10,600	10,803	10,803	(0.12)	8	7K	74M
1386/04/17	10,601	10,601	10,816	10,816	(0.01)	4	507	5M
1386/04/16	10,300	8,060	11,300	10,817	(4.96)	23	21K	222M
1386/04/04	11,332	11,332	11,441	11,381	(1.57)	53	95K	1B
1386/04/03	11,435	11,335	11,563	11,563	(0.03)	7	2K	24M
1386/04/02	11,555	11,443	11,566	11,566	(0.03)	11	9K	101M
1386/03/30	11,623	11,350	11,623	11,569	1.52	40	117K	1B
1386/03/29	11,500	11,123	11,500	11,396	0.41	46	117K	1B
1386/03/27	11,220	11,184	11,349	11,349	(0.01)	3	872	10M
1386/03/26	11,250	11,250	11,350	11,350	0.0	4	579	7M
1386/03/23	11,201	11,200	11,350	11,350	(0.03)	12	3K	33M
1386/03/22	11,149	11,149	11,353	11,353	(0.2)	8	23K	256M
1386/03/21	11,386	11,375	11,386	11,376	0.0	4	2K	18M
1386/03/20	11,377	11,152	11,377	11,376	(0.03)	5	1K	16M
1386/03/19	11,156	11,156	11,379	11,379	(0.04)	10	3K	34M
1386/03/16	11,160	11,160	11,383	11,383	(0.04)	5	2K	25M
1386/03/13	11,400	11,165	11,400	11,387	(0.04)	12	6K	72M
1386/03/12	11,500	11,175	11,500	11,391	(0.11)	15	25K	288M
1386/03/09	11,541	11,403	11,570	11,403	0.0	3	260	3M
1386/03/08	11,300	11,300	11,500	11,403	0.05	4	12K	134M
1386/03/07	11,368	11,368	11,590	11,397	0.15	11	20K	233M
1386/03/06	11,154	11,154	11,380	11,380	(0.01)	3	710	8M
1386/03/05	11,385	11,163	11,385	11,381	(0.04)	10	5K	61M
1386/03/02	11,380	11,200	11,428	11,385	(0.02)	12	13K	152M
1386/03/01	11,379	11,379	11,387	11,387	0.0	7	6K	72M
1386/02/31	11,387	11,380	11,387	11,387	0.0	6	1K	13M
1386/02/30	11,428	11,200	11,428	11,387	(0.36)	11	24K	275M
1386/02/29	11,426	11,420	11,500	11,428	0.02	8	8K	87M
1386/02/26	11,425	11,401	11,500	11,426	0.01	11	6K	63M
1386/02/25	11,500	11,425	11,500	11,425	0.02	7	4K	46M
1386/02/24	11,217	11,217	11,500	11,423	(0.19)	14	13K	141M
1386/02/23	11,400	11,248	11,445	11,445	(0.28)	19	20K	222M
1386/02/22	11,329	11,327	11,477	11,477	(0.05)	13	5K	56M
1386/02/19	11,323	11,323	11,483	11,483	(0.61)	18	37K	416M
1386/02/18	11,329	11,329	11,554	11,554	(0.05)	9	3K	37M
1386/02/17	11,335	11,335	11,560	11,560	(0.05)	11	3K	37M
1386/02/16	11,499	11,339	11,566	11,566	(0.03)	9	4K	49M
1386/02/15	11,700	11,570	11,700	11,570	0.07	21	10K	113M
1386/02/12	11,779	11,562	11,779	11,562	0.11	16	7K	82M
1386/02/11	11,768	11,549	11,768	11,549	0.10	13	6K	65M
1386/02/10	11,703	11,538	11,703	11,538	0.56	33	34K	396M
1386/02/09	11,681	11,474	11,681	11,474	0.19	31	17K	202M
1386/02/08	11,598	11,452	11,671	11,452	0.08	19	8K	95M
1386/02/05	11,606	11,443	11,661	11,443	0.09	17	9K	102M
1386/02/04	11,507	11,433	11,606	11,433	0.47	47	29K	336M
1386/02/03	11,343	11,343	11,564	11,379	0.36	19	23K	263M
1386/02/02	11,314	11,314	11,540	11,338	0.21	17	15K	173M
1386/02/01	11,119	11,119	11,345	11,314	(0.27)	19	17K	191M
1386/01/29	11,123	11,123	11,345	11,345	(0.04)	6	3K	30M
1386/01/28	11,163	11,159	11,350	11,350	(0.32)	16	19K	214M
1386/01/27	11,229	11,228	11,386	11,386	(0.62)	21	37K	419M
1386/01/26	11,598	11,252	11,598	11,457	(0.21)	42	27K	310M
1386/01/25	11,900	10,833	12,000	11,481	(34.08)	35	60K	688M
1385/12/22	17,242	17,079	17,416	17,416	(0.06)	13	4K	66M
1385/12/21	17,717	17,100	17,717	17,427	0.33	20	14K	251M
1385/12/20	17,702	17,350	17,702	17,370	0.09	16	9K	166M
1385/12/16	17,356	17,340	17,356	17,355	1.99	52	120K	2B
1385/12/15	17,018	17,010	17,018	17,016	1.98	35	89K	2B
1385/12/14	16,721	16,685	16,721	16,685	1.78	17	72K	1B
1385/12/13	16,301	16,301	16,627	16,394	0.57	16	27K	448M
1385/12/12	16,462	16,301	16,462	16,301	1.00	19	40K	659M
1385/12/09	16,262	16,140	16,262	16,140	1.23	16	49K	801M
1385/12/08	16,098	15,944	16,098	15,944	1.02	16	41K	660M
1385/12/07	15,640	15,640	15,953	15,783	0.91	20	41K	658M
1385/12/06	15,400	15,400	15,643	15,641	(0.01)	9	7K	109M
1385/12/05	15,710	15,340	15,800	15,643	(0.03)	19	13K	204M
1385/12/02	15,780	15,647	15,780	15,647	0.03	10	3K	50M
1385/12/01	15,701	15,642	15,711	15,642	0.01	6	798	13M
1385/11/30	15,888	15,641	15,889	15,641	0.10	7	5K	74M
1385/11/29	15,890	15,626	15,890	15,626	0.02	6	1K	16M
1385/11/28	15,515	15,515	15,790	15,623	0.0	10	2K	26M
1385/11/25	15,623	15,515	15,789	15,623	0.0	8	2K	25M
1385/11/24	15,768	15,623	15,768	15,623	0.02	6	2K	26M
1385/11/23	15,618	15,618	15,666	15,620	0.01	4	5K	77M
1385/11/21	15,669	15,359	15,669	15,618	(0.32)	33	55K	850M
1385/11/18	15,592	15,592	15,668	15,668	(1.52)	35	61K	949M
1385/11/17	15,790	15,790	15,910	15,910	(1.25)	25	50K	794M
1385/11/16	15,995	15,995	16,112	16,112	(1.28)	21	51K	821M
1385/11/15	16,052	16,052	16,321	16,321	(0.35)	10	14K	226M
1385/11/14	16,060	16,060	16,379	16,379	(0.05)	2	2K	32M
1385/11/11	16,077	16,077	16,387	16,387	(0.11)	6	4K	69M
1385/11/08	16,079	16,079	16,405	16,405	(0.01)	2	566	9M
1385/11/07	16,082	16,082	16,407	16,407	(0.02)	4	687	11M
1385/11/04	16,090	16,090	16,410	16,410	(0.05)	3	2K	32M
1385/11/03	16,094	16,094	16,418	16,418	(0.02)	5	1K	16M
1385/11/02	16,105	16,105	16,422	16,422	(0.07)	5	3K	43M
1385/11/01	16,109	16,109	16,433	16,433	(0.02)	4	909	15M
1385/10/30	16,109	16,109	16,437	16,437	0.0	3	418	7M
1385/10/26	16,115	16,115	16,437	16,437	(0.04)	4	2K	25M
1385/10/25	16,123	16,123	16,443	16,443	(0.05)	3	2K	36M
1385/10/24	16,144	16,144	16,452	16,452	(0.13)	6	5K	84M
1385/10/23	16,100	16,000	16,998	16,473	0.60	8	11K	179M
1385/10/17	16,252	16,064	16,390	16,374	(0.1)	22	13K	205M
1385/10/16	16,152	16,152	16,499	16,391	(0.13)	10	9K	138M
1385/10/13	16,586	16,413	16,586	16,413	0.93	19	63K	1B
1385/10/12	16,470	16,261	16,474	16,261	0.68	11	28K	453M
1385/10/11	16,356	16,151	16,356	16,151	0.72	25	29K	481M
1385/10/09	16,110	16,036	16,292	16,036	0.12	15	14K	222M
1385/10/06	16,040	15,967	16,291	16,016	(1.69)	30	69K	1B
1385/10/05	16,292	16,292	16,294	16,292	(2.0)	45	80K	1B
1385/10/04	16,953	16,290	16,953	16,624	0.01	26	40K	671M
1385/10/03	16,603	16,603	16,651	16,622	(1.88)	53	76K	1B
1385/10/02	16,933	16,904	16,941	16,941	(1.78)	60	72K	1B
1385/09/29	17,249	17,248	17,249	17,248	1.99	96	285K	5B
1385/09/28	16,911	16,911	16,911	16,911	2.00	39	112K	2B
1385/09/27	16,677	16,530	16,677	16,580	1.41	60	1M	19B
1385/09/26	16,370	16,300	16,371	16,350	1.87	30	397K	6B
1385/09/25	16,100	16,050	16,321	16,050	0.30	19	365K	6B
1385/09/22	15,987	15,982	16,200	16,002	0.01	17	22K	347M
1385/09/21	16,000	15,999	16,100	16,000	0.02	21	12K	200M
1385/09/20	16,290	15,679	16,290	15,997	(0.01)	18	12K	184M
1385/09/19	16,299	15,810	16,299	15,998	0.03	19	19K	308M
1385/09/18	16,126	15,993	16,126	15,993	1.16	36	47K	751M
1385/09/15	15,811	15,736	15,811	15,810	1.99	79	207K	3B
1385/09/14	15,600	15,501	15,713	15,501	0.62	20	25K	395M
1385/09/13	15,394	15,394	15,620	15,405	0.07	15	266K	4B
1385/09/12	15,326	15,326	15,499	15,394	0.44	37	78K	1B
1385/09/11	15,289	15,289	15,330	15,326	(0.01)	18	16K	246M
1385/09/08	15,444	15,289	15,444	15,327	0.06	15	14K	216M
1385/09/07	15,318	15,318	15,499	15,318	0.0	18	15K	233M
1385/09/06	15,317	15,317	15,318	15,318	0.0	3	5K	81M
1385/09/05	15,423	15,226	15,617	15,318	0.05	19	15K	230M
1385/09/04	15,321	15,310	15,400	15,311	0.01	14	15K	235M
1385/09/01	15,280	15,280	15,500	15,310	0.21	28	35K	545M
1385/08/30	15,150	15,120	15,420	15,278	1.02	21	52K	796M
1385/08/29	15,150	15,120	15,150	15,124	0.03	15	24K	359M
1385/08/28	15,124	15,056	15,124	15,119	(0.04)	25	44K	671M
1385/08/27	15,130	15,125	15,139	15,125	0.03	17	24K	369M
1385/08/24	15,145	15,011	15,150	15,121	(0.1)	10	17K	255M
1385/08/23	15,151	15,136	15,151	15,136	0.32	22	62K	943M
1385/08/22	15,240	15,088	15,240	15,088	0.15	12	11K	163M
1385/08/21	15,239	15,002	15,239	15,065	0.0	5	4K	63M
1385/08/20	15,025	15,024	15,240	15,065	0.03	17	6K	93M
1385/08/17	15,100	15,022	15,115	15,061	0.32	26	45K	672M
1385/08/16	15,000	15,000	15,032	15,013	0.09	25	277K	4B
1385/08/15	14,999	14,998	15,032	15,000	0.16	35	211K	3B
1385/08/14	14,975	14,975	15,032	14,976	0.01	7	2K	27M
1385/08/13	14,900	14,820	15,000	14,975	(0.1)	11	10K	154M
1385/08/10	15,005	14,900	15,046	14,990	(0.1)	28	70K	1B
1385/08/09	15,048	14,760	15,048	15,005	(0.37)	12	17K	247M
1385/08/08	15,133	15,028	15,133	15,061	(0.01)	6	6K	84M
1385/08/07	14,819	14,818	15,062	15,062	(0.34)	15	27K	411M
1385/08/06	14,993	14,819	15,114	15,114	(0.05)	4	2K	34M
1385/08/01	14,993	14,993	15,121	15,121	(1.16)	31	146K	2B
1385/07/30	15,034	15,034	15,298	15,298	(0.27)	8	11K	167M
1385/07/29	15,094	15,094	15,340	15,340	(0.02)	3	839	13M
1385/07/26	15,094	15,094	15,343	15,343	(0.38)	11	15K	230M
1385/07/25	15,133	15,133	15,402	15,402	(0.25)	5	10K	154M
1385/07/24	15,141	15,141	15,441	15,441	(0.06)	11	2K	35M
1385/07/22	15,143	15,143	15,450	15,450	(0.01)	2	510	8M
1385/07/19	15,149	15,149	15,452	15,452	(0.04)	4	1K	22M
1385/07/17	15,153	15,153	15,458	15,458	(0.03)	2	1K	15M
1385/07/16	15,179	15,179	15,462	15,462	(0.17)	9	7K	100M
1385/07/15	15,217	15,217	15,488	15,488	(0.25)	6	10K	153M
1385/07/12	15,240	15,240	15,527	15,527	(0.15)	9	6K	93M
1385/07/11	15,262	15,262	15,551	15,551	(0.14)	6	6K	86M
1385/07/10	15,431	15,295	15,573	15,573	(0.22)	12	9K	132M
1385/07/09	15,450	15,317	15,607	15,607	(0.14)	23	10K	151M
1385/07/08	15,500	15,331	15,629	15,629	(0.09)	11	4K	67M
1385/07/05	15,644	15,400	15,644	15,643	(0.01)	13	3K	51M
1385/07/04	15,736	15,644	15,738	15,644	1.35	18	65K	1B
1385/07/03	15,232	15,232	15,745	15,436	(0.68)	26	50K	764M
1385/07/02	15,650	15,140	15,749	15,542	0.65	22	91K	1B
1385/07/01	15,349	15,151	15,441	15,441	(0.12)	11	6K	88M
1385/06/29	15,673	15,059	15,673	15,460	0.61	17	44K	677M
1385/06/28	15,640	15,355	15,640	15,366	0.12	20	13K	200M
1385/06/27	15,477	15,347	15,477	15,347	1.14	29	46K	708M
1385/06/26	15,339	15,174	15,339	15,174	0.90	25	36K	558M
1385/06/25	15,040	15,039	15,040	15,039	1.99	51	82K	1B
1385/06/22	14,898	14,746	14,898	14,746	0.96	26	38K	572M
1385/06/21	14,716	14,606	14,716	14,606	1.23	18	50K	730M
1385/06/20	14,600	14,310	14,600	14,428	(1.18)	43	66K	957M
1385/06/19	14,613	14,550	14,613	14,600	1.91	56	198K	3B
1385/06/15	14,327	14,327	14,327	14,327	1.99	26	97K	1B
1385/06/14	14,047	14,047	14,047	14,047	2.00	15	92K	1B
1385/06/13	14,030	13,772	14,030	13,772	0.12	3	5K	72M
1385/06/12	13,782	13,755	13,782	13,755	1.80	22	72K	996M
1385/06/11	13,713	13,512	13,713	13,512	0.50	7	20K	277M
1385/06/08	13,592	13,445	13,592	13,445	0.89	13	53K	718M
1385/06/07	13,577	13,326	13,577	13,326	0.11	8	5K	64M
1385/06/06	13,475	13,002	13,479	13,311	0.73	25	368K	5B
1385/06/05	12,953	12,953	13,450	13,215	(0.02)	14	26K	343M
1385/06/04	13,218	13,200	13,218	13,217	(0.01)	6	1K	19M
1385/06/01	13,270	13,218	13,298	13,218	0.0	6	891	12M
1385/05/30	13,100	12,997	13,280	13,218	(0.03)	8	1K	17M
1385/05/29	13,290	13,222	13,290	13,222	0.0	2	1K	13M
1385/05/28	13,222	13,222	13,222	13,222	0.0	3	484	6M
1385/05/25	13,242	12,978	13,375	13,222	(0.15)	17	81K	1B
1385/05/24	13,374	13,242	13,375	13,242	0.01	3	677	9M
1385/05/23	13,440	13,018	13,440	13,241	(0.32)	15	20K	260M
1385/05/22	13,440	13,283	13,440	13,283	0.45	11	22K	300M
1385/05/21	13,419	13,000	13,430	13,223	(0.1)	30	125K	2B
1385/05/18	13,056	13,056	13,236	13,236	(0.65)	15	26K	334M
1385/05/16	13,174	13,174	13,322	13,322	(0.89)	19	36K	469M
1385/05/15	13,252	13,252	13,442	13,442	(0.59)	7	50K	670M
1385/05/14	13,450	13,269	13,522	13,522	(0.1)	10	4K	50M
1385/05/11	13,528	13,450	13,535	13,535	(0.01)	7	12K	165M
1385/05/10	13,548	13,291	13,548	13,537	(0.18)	10	8K	110M
1385/05/09	13,567	13,302	13,567	13,562	(0.04)	10	5K	62M
1385/05/08	13,273	13,271	13,780	13,567	0.29	9	24K	329M
1385/05/07	13,266	13,266	13,799	13,528	(0.06)	19	33K	446M
1385/05/04	13,102	13,102	13,636	13,536	1.25	30	83K	1B
1385/05/03	13,113	13,113	13,369	13,369	(0.08)	8	3K	42M
1385/05/02	13,220	12,000	13,500	13,380	(11.94)	12	54K	727M
1385/04/24	14,967	14,967	15,194	15,194	(0.51)	15	20K	305M
1385/04/21	14,976	14,976	15,272	15,272	(0.06)	5	2K	34M
1385/04/20	14,982	14,982	15,281	15,281	(0.04)	4	1K	20M
1385/04/19	15,000	15,000	15,287	15,287	(0.12)	5	5K	71M
1385/04/18	15,007	15,007	15,306	15,306	(0.05)	5	2K	25M
1385/04/17	15,034	15,034	15,313	15,313	(0.18)	4	7K	105M
1385/04/14	15,000	13,655	16,000	15,340	13.71	100	394K	6B
1385/03/31	13,450	13,450	13,590	13,491	(0.44)	37	272K	4B
1385/03/30	13,400	13,284	13,551	13,551	(0.02)	5	869	12M
1385/03/29	13,336	13,335	13,554	13,554	(0.39)	11	16K	213M
1385/03/28	13,579	13,570	13,607	13,607	(0.02)	5	7K	95M
1385/03/27	13,433	13,355	13,610	13,610	(0.12)	12	7K	99M
1385/03/24	13,434	13,378	13,626	13,626	(0.18)	15	8K	105M
1385/03/23	13,398	13,398	13,651	13,651	(0.15)	7	6K	75M
1385/03/22	13,434	13,434	13,671	13,671	(0.27)	9	11K	145M
1385/03/21	13,492	13,492	13,708	13,708	(0.43)	11	17K	230M
1385/03/20	13,521	13,509	13,767	13,767	(0.12)	9	6K	83M
1385/03/17	13,560	13,521	13,784	13,784	(0.09)	8	3K	47M
1385/03/16	13,638	13,554	13,796	13,796	(0.25)	11	12K	169M
1385/03/13	13,653	13,637	13,830	13,830	(0.05)	9	3K	36M
1385/03/10	13,639	13,639	13,837	13,837	(0.57)	19	223K	3B
1385/03/09	13,643	13,643	13,917	13,917	(0.03)	3	1K	15M
1385/03/08	13,650	13,650	13,921	13,921	(0.05)	3	2K	27M
1385/03/07	13,654	13,654	13,928	13,928	(0.03)	3	889	12M
1385/03/03	13,655	13,655	13,932	13,932	(0.01)	2	110	2M
1385/03/02	13,662	13,662	13,933	13,933	(0.05)	4	2K	25M
1385/02/31	13,679	13,679	13,940	13,940	(0.13)	5	5K	70M
1385/02/30	13,681	13,681	13,958	13,958	(0.01)	5	510	7M
1385/02/27	13,683	13,683	13,960	13,960	(0.01)	3	520	7M
1385/02/26	13,685	13,685	13,962	13,962	(0.01)	4	521	7M
1385/02/25	14,005	13,725	14,005	13,964	(0.29)	7	13K	186M
1385/02/24	13,913	13,913	14,069	14,005	(0.01)	8	2K	33M
1385/02/23	13,980	13,980	14,080	14,007	(0.77)	50	69K	969M
1385/02/20	13,980	13,980	14,116	14,116	(1.04)	46	42K	582M
1385/02/19	14,000	14,000	14,265	14,265	(0.14)	3	5K	75M
1385/02/18	14,017	14,017	14,285	14,285	(0.13)	3	5K	70M
1385/02/17	14,080	14,080	14,303	14,303	(0.45)	14	18K	250M
1385/02/16	14,098	14,098	14,367	14,367	(0.13)	3	5K	71M
1385/02/13	14,244	14,244	14,385	14,385	(1.03)	36	41K	583M
1385/02/12	14,244	14,244	14,534	14,534	0.0	5	317	5M
1385/02/10	14,244	14,244	14,534	14,534	0.0	2	260	4M
1385/02/09	14,247	14,247	14,534	14,534	(0.02)	4	613	9M
1385/02/06	14,249	14,249	14,537	14,537	(0.01)	4	510	7M
1385/02/05	14,251	14,251	14,539	14,539	(0.01)	3	510	7M
1385/02/02	14,254	14,254	14,541	14,541	(0.02)	5	567	8M
1385/01/30	14,261	14,261	14,544	14,544	(0.05)	6	2K	31M
1385/01/29	14,264	14,264	14,552	14,552	(0.02)	6	730	10M
1385/01/26	14,269	14,269	14,555	14,555	(0.03)	4	1K	16M
1385/01/23	14,271	14,271	14,560	14,560	(0.01)	3	510	7M
1385/01/22	14,271	14,271	14,562	14,562	0.0	3	224	3M
1385/01/21	14,273	14,273	14,562	14,562	(0.01)	3	510	7M
1385/01/20	14,275	14,275	14,564	14,564	(0.01)	2	510	7M
1385/01/19	14,279	14,279	14,566	14,566	(0.03)	3	1K	15M
1385/01/16	14,279	14,279	14,570	14,570	0.0	2	79	1M
1385/01/15	14,281	14,281	14,570	14,570	(0.01)	3	510	7M
1385/01/14	14,284	14,284	14,572	14,572	(0.02)	2	706	10M
1385/01/08	14,286	14,286	14,575	14,575	(0.01)	2	510	7M
1385/01/07	14,288	14,288	14,577	14,577	(0.01)	4	510	7M
1384/12/28	14,290	14,290	14,579	14,579	(0.01)	3	520	7M
1384/12/27	14,296	14,296	14,581	14,581	(0.04)	5	2K	22M
1384/12/24	14,298	14,298	14,587	14,587	(0.01)	3	557	8M
1384/12/22	14,298	14,298	14,589	14,589	0.0	2	149	2M
1384/12/21	14,300	14,300	14,589	14,589	(0.01)	4	520	7M
1384/12/20	14,302	14,302	14,591	14,591	(0.01)	2	510	7M
1384/12/17	14,313	14,313	14,593	14,593	(0.08)	6	3K	45M
1384/12/16	14,316	14,316	14,605	14,605	(0.02)	3	718	10M
1384/12/15	14,327	14,327	14,608	14,608	(0.08)	5	3K	40M
1384/12/14	14,329	14,329	14,619	14,619	(0.01)	2	510	7M
1384/12/10	14,329	14,329	14,621	14,621	0.0	2	79	1M
1384/12/09	14,335	14,335	14,621	14,621	(0.04)	3	2K	23M
1384/12/08	14,343	14,343	14,627	14,627	(0.05)	3	2K	29M
1384/12/06	14,358	14,358	14,635	14,635	(0.11)	10	4K	62M
1384/12/03	14,360	14,360	14,651	14,651	(0.01)	2	510	7M
1384/12/02	14,368	14,368	14,653	14,653	(0.05)	11	2K	29M
1384/11/24	13,933	13,933	14,661	14,661	(0.03)	4	523	7M
1384/11/23	13,938	13,938	14,666	14,666	(0.03)	2	560	8M
1384/11/18	13,953	13,953	14,671	14,671	(0.11)	3	2K	23M
1384/11/17	13,972	13,972	14,687	14,687	(0.14)	5	2K	29M
1384/11/16	13,972	13,972	14,707	14,707	0.0	3	50	706K
1384/11/10	14,028	14,028	14,707	14,707	(0.4)	7	6K	89M
1384/11/09	14,033	14,033	14,766	14,766	(0.03)	2	510	7M
1384/11/08	14,033	14,033	14,771	14,771	0.0	3	338	5M
1384/11/04	14,060	14,060	14,771	14,771	(0.2)	5	3K	43M
1384/11/03	14,070	14,070	14,800	14,800	(0.07)	2	1K	14M
1384/11/02	14,070	14,070	14,810	14,810	0.0	2	110	2M
1384/11/01	14,133	14,133	14,810	14,810	(0.44)	7	7K	100M
1384/10/24	14,151	14,151	14,876	14,876	(0.13)	2	2K	29M
1384/10/19	14,155	14,155	14,895	14,895	(0.03)	2	536	8M
1384/10/18	14,155	14,155	14,900	14,900	0.0	3	360	5M
1384/10/17	14,155	14,155	14,900	14,900	0.0	2	20	291K
1384/10/14	14,177	14,177	14,900	14,900	(0.15)	10	2K	35M
1384/10/13	14,191	14,191	14,923	14,923	(0.09)	4	1K	20M
1384/10/12	14,191	14,191	14,937	14,937	0.0	2	360	5M
1384/10/11	14,231	14,231	14,937	14,937	(0.29)	6	5K	66M
1384/10/10	14,246	14,246	14,980	14,980	(0.1)	5	2K	23M
1384/10/07	14,299	14,299	14,995	14,995	(0.37)	7	6K	84M
1384/10/06	14,323	14,323	15,051	15,051	(0.17)	8	3K	37M
1384/10/05	14,379	14,379	15,076	15,076	(0.39)	14	6K	89M
1384/10/04	14,437	14,437	15,135	15,135	(0.4)	8	6K	92M
1384/10/03	14,540	14,540	15,196	15,196	(0.71)	18	11K	165M
1384/09/30	14,810	14,605	15,305	15,305	(0.44)	17	8K	113M
1384/09/29	14,811	14,810	15,585	15,373	(0.07)	23	17K	261M
1384/09/28	15,460	14,700	15,460	15,384	(0.49)	13	23K	357M
1384/09/27	15,598	14,500	15,599	15,460	3.97	37	100K	2B
1384/09/26	14,190	14,190	14,950	14,870	4.43	34	97K	1B
1384/09/23	14,300	14,000	14,300	14,239	0.08	33	25K	358M
1384/09/22	13,223	13,150	14,390	14,228	3.81	50	126K	2B
1384/09/21	12,746	12,746	13,780	13,706	4.32	37	96K	1B
1384/09/20	12,744	12,744	13,337	13,139	3.13	36	108K	1B
1384/09/19	12,300	12,205	12,740	12,740	(0.83)	24	15K	183M
1384/09/15	12,800	12,300	12,874	12,847	4.77	57	83K	1B
1384/09/14	11,750	11,750	12,274	12,262	4.89	27	83K	1B
1384/09/13	11,501	11,400	11,804	11,690	3.99	34	76K	894M
1384/09/12	11,400	11,242	11,613	11,242	1.65	34	39K	443M
1384/09/09	10,721	10,700	11,238	11,060	3.33	40	116K	1B
1384/09/08	10,800	10,704	11,000	10,704	0.84	30	27K	298M
1384/09/06	10,701	10,601	10,900	10,615	0.14	8	14K	150M
1384/09/05	10,583	10,583	11,000	10,600	0.16	20	15K	164M
1384/09/02	10,583	10,583	10,583	10,583	0.0	1	516	5M
1384/08/30	10,179	10,013	10,720	10,583	3.58	26	66K	706M
1384/08/29	10,184	10,184	10,217	10,217	(0.01)	2	206	2M
1384/08/28	10,194	10,020	10,218	10,218	(0.01)	5	1K	14M
1384/08/25	10,236	10,219	10,236	10,219	0.0	6	2K	20M
1384/08/24	10,242	10,219	10,400	10,219	0.01	9	2K	16M
1384/08/23	10,203	10,200	10,231	10,218	0.0	9	3K	27M
1384/08/22	10,300	10,202	10,300	10,218	(0.02)	4	3K	29M
1384/08/21	10,220	10,218	10,230	10,220	0.02	6	3K	31M
1384/08/18	10,300	10,215	10,300	10,218	0.04	18	6K	60M
1384/08/17	10,214	10,214	10,217	10,214	0.0	7	9K	94M
1384/08/15	10,206	10,206	10,250	10,214	0.09	14	33K	335M
1384/08/14	10,240	10,205	10,240	10,205	0.0	2	1K	10M
1384/08/11	10,197	10,197	10,205	10,205	(0.01)	7	2K	20M
1384/08/10	10,001	10,000	10,206	10,206	(0.02)	12	6K	64M
1384/08/09	10,220	10,003	10,220	10,208	(0.06)	5	3K	26M
1384/08/08	10,222	10,000	10,225	10,214	(0.13)	12	7K	75M
1384/08/07	10,220	10,220	10,300	10,227	0.01	3	2K	20M
1384/08/04	10,099	10,099	10,230	10,226	(0.05)	5	3K	29M
1384/08/02	10,050	10,050	10,231	10,231	(0.09)	9	4K	41M
1384/08/01	10,229	10,220	10,240	10,240	(0.02)	9	6K	62M
1384/07/30	10,240	10,230	10,242	10,242	(0.01)	5	687	7M
1384/07/27	10,198	10,198	10,300	10,243	0.0	13	4K	40M
1384/07/26	10,250	10,000	10,250	10,243	(0.07)	5	2K	24M
1384/07/25	10,249	10,001	10,250	10,250	(0.04)	17	4K	36M
1384/07/24	10,259	10,000	10,259	10,254	(0.32)	21	10K	99M
1384/07/23	10,100	10,100	10,287	10,287	(0.03)	10	5K	51M
1384/07/20	10,297	10,100	10,297	10,290	(0.07)	9	6K	57M
1384/07/19	10,300	10,100	10,815	10,297	(0.03)	20	20K	210M
1384/07/18	10,310	10,299	10,323	10,300	0.02	23	32K	331M
1384/07/17	10,300	10,298	10,300	10,298	0.0	2	2K	26M
1384/07/16	10,299	10,287	10,300	10,298	(0.01)	11	5K	54M
1384/07/13	10,300	10,298	10,300	10,299	(0.01)	10	3K	28M
1384/07/12	10,310	10,300	10,310	10,300	0.0	7	1K	14M
1384/07/11	10,320	10,300	10,320	10,300	0.0	12	6K	59M
1384/07/10	10,300	10,300	10,300	10,300	(50.84)	1	5K	52M
1384/06/05	20,941	20,930	21,001	20,951	0.05	27	17K	349M
1384/06/02	20,967	20,400	20,967	20,941	(0.12)	15	5K	108M
1384/06/01	20,900	20,900	20,990	20,966	0.0	11	6K	121M
1384/05/31	21,000	20,200	21,000	20,966	(0.17)	7	3K	53M
1384/05/30	20,371	20,371	21,199	21,001	3.09	14	35K	746M
1384/05/29	20,372	20,370	20,372	20,371	0.0	7	1K	26M
1384/05/26	20,415	20,000	21,000	20,372	(0.18)	9	5K	110M
1384/05/25	20,001	20,000	21,000	20,409	(0.03)	10	19K	380M
1384/05/24	20,297	20,010	20,416	20,416	(0.57)	14	11K	212M
1384/05/23	20,150	20,100	20,533	20,533	(0.36)	4	6K	123M
1384/05/22	20,587	20,587	20,607	20,607	0.0	2	29	597K
1384/05/19	20,586	20,586	20,608	20,608	(0.01)	9	2K	38M
1384/05/18	20,459	20,350	20,610	20,610	(0.29)	9	9K	174M
1384/05/17	20,666	20,665	20,670	20,670	0.0	4	466	10M
1384/05/16	20,668	20,668	20,671	20,671	0.0	2	106	2M
1384/05/15	20,551	20,501	20,799	20,672	(0.01)	9	5K	96M
1384/05/12	20,501	20,501	20,986	20,675	0.16	9	5K	99M
1384/05/11	20,010	20,000	20,998	20,641	0.01	11	4K	86M
1384/05/10	20,630	20,600	21,523	20,639	0.04	10	3K	60M
1384/05/09	21,523	20,500	21,523	20,630	0.63	16	9K	194M
1384/05/08	20,500	20,500	20,500	20,500	(18.26)	1	5K	102M
1384/04/22	24,584	24,584	25,081	25,081	(3.08)	23	625K	15B
1384/04/21	24,601	24,601	25,877	25,877	(0.07)	4	543	13M
1384/04/20	24,601	24,601	25,895	25,895	0.0	2	408	10M
1384/04/18	24,692	24,692	25,895	25,895	(0.37)	11	3K	73M
1384/04/14	24,703	24,703	25,991	25,991	(0.05)	3	351	9M
1384/04/13	24,703	24,703	26,003	26,003	0.0	2	90	2M
1384/04/12	24,703	24,703	26,003	26,003	0.0	2	37	927K
1384/04/11	24,703	24,703	26,003	26,003	0.0	2	70	2M
1384/04/08	24,716	24,716	26,003	26,003	(0.05)	3	412	10M
1384/04/07	24,818	24,818	26,016	26,016	(0.41)	4	3K	82M
1384/04/06	24,845	24,845	26,124	26,124	(0.11)	6	850	21M
1384/04/04	24,845	24,845	26,152	26,152	0.0	2	98	2M
1384/04/01	24,877	24,877	26,152	26,152	(0.13)	3	1K	26M
1384/03/31	24,929	24,929	26,186	26,186	(0.21)	5	2K	42M
1384/03/29	24,938	24,938	26,241	26,241	(0.03)	4	260	6M
1384/03/28	24,938	24,938	26,250	26,250	0.0	3	129	3M
1384/03/25	24,938	24,938	26,250	26,250	0.0	2	249	6M
1384/03/23	25,005	25,005	26,250	26,250	(0.27)	2	2K	54M
1384/03/22	25,061	25,061	26,321	26,321	(0.11)	6	925	23M
1384/03/21	25,061	25,061	26,351	26,351	(0.11)	5	853	21M
1384/03/18	25,104	25,104	26,379	26,379	(0.17)	3	1K	35M
1384/03/17	25,125	25,125	26,425	26,425	(0.08)	5	649	16M
1384/03/16	25,134	25,134	26,447	26,447	(0.03)	2	267	7M
1384/03/11	25,140	25,140	26,456	26,456	(0.03)	3	201	5M
1384/03/10	25,267	25,267	26,463	26,463	(0.49)	11	4K	100M
1384/03/09	25,889	25,889	26,594	26,594	(0.01)	2	118	3M
1384/03/07	25,337	25,337	26,596	26,596	(0.28)	5	2K	63M
1384/03/04	24,576	24,576	26,995	26,670	3.10	18	52K	1B
1384/03/03	25,460	25,370	25,869	25,869	(0.12)	4	3K	65M
1384/03/02	25,000	25,000	25,899	25,899	(0.02)	4	341	9M
1384/03/01	25,729	25,720	25,904	25,904	(0.01)	3	367	9M
1384/02/28	23,836	23,836	26,340	25,906	3.25	26	72K	2B
1384/02/27	23,925	23,925	25,090	25,090	(0.37)	8	3K	71M
1384/02/26	23,925	23,925	25,184	25,184	0.0	3	330	8M
1384/02/25	23,925	23,925	25,184	25,184	0.0	3	61	1M
1384/02/24	24,156	24,149	25,184	25,184	(0.04)	4	356	9M
1384/02/21	24,161	24,000	25,193	25,193	(0.17)	8	2K	39M
1384/02/20	24,161	24,161	25,237	25,237	(0.77)	15	6K	148M
1384/02/19	24,228	24,228	25,432	25,432	(0.28)	9	2K	54M
1384/02/18	24,979	24,251	25,503	25,503	(0.09)	7	956	23M
1384/02/17	25,006	23,990	25,831	25,527	3.76	14	36K	919M
1384/02/14	24,721	23,484	24,721	24,601	(0.48)	17	15K	364M
1384/02/13	23,003	23,002	24,850	24,719	4.42	28	57K	1B
1384/02/12	22,600	22,600	23,998	23,673	3.14	20	41K	977M
1384/02/11	22,999	22,952	23,290	22,952	0.17	8	6K	149M
1384/02/10	22,100	22,000	23,280	22,912	2.58	27	66K	2B
1384/02/07	22,500	21,600	23,289	22,335	0.30	14	9K	212M
1384/02/05	23,278	22,269	23,290	22,269	0.30	11	3K	59M
1384/02/04	23,290	22,202	23,290	22,202	0.09	3	723	17M
1384/02/03	22,400	21,600	23,290	22,183	0.0	4	385	9M
1384/01/31	23,000	22,184	23,000	22,184	0.31	9	3K	79M
1384/01/30	22,490	21,600	23,000	22,115	0.65	10	11K	257M
1384/01/29	22,200	21,973	22,500	21,973	0.24	9	5K	116M
1384/01/28	22,561	21,921	22,561	21,921	2.02	18	17K	380M
1384/01/27	22,284	21,487	22,498	21,487	0.28	8	3K	59M
1384/01/24	21,500	21,206	22,285	21,427	0.96	25	9K	207M
1384/01/23	21,400	21,224	21,400	21,224	0.56	12	25K	538M
1384/01/22	21,293	21,106	21,293	21,106	0.38	9	16K	337M
1384/01/21	21,200	21,026	21,200	21,026	0.03	4	1K	29M
1384/01/17	21,293	20,850	21,293	21,020	(0.81)	13	23K	484M
1384/01/16	21,000	21,000	21,191	21,191	(0.36)	6	11K	237M
1384/01/15	21,265	21,265	21,296	21,267	0.0	9	1K	22M
1384/01/14	20,300	20,300	21,267	21,267	(0.01)	3	150	3M
1384/01/10	21,290	21,269	21,290	21,269	0.0	4	626	13M
1384/01/09	20,602	20,601	21,269	21,269	(0.28)	6	3K	67M
1384/01/08	20,602	20,602	21,329	21,329	(0.02)	2	206	4M
1384/01/07	20,283	20,283	21,333	21,333	(0.08)	2	646	13M
1384/01/06	20,602	20,602	21,350	21,350	(0.18)	3	2K	40M
1383/12/26	20,602	20,602	21,388	21,388	(0.25)	4	3K	52M
1383/12/25	20,602	20,602	21,442	21,442	(0.3)	7	3K	58M
1383/12/24	20,602	20,602	21,506	21,506	(0.83)	9	7K	136M
1383/12/23	20,637	20,637	21,686	21,686	(0.17)	6	1K	28M
1383/12/22	20,637	20,637	21,723	21,723	0.0	2	82	2M
1383/12/16	20,646	20,646	21,723	21,723	(0.04)	5	336	7M
1383/12/15	20,779	20,779	21,732	21,732	(0.64)	5	5K	106M
1383/12/12	21,168	21,168	21,872	21,872	(1.84)	15	15K	312M
1383/12/11	21,223	21,223	22,282	22,282	(0.14)	3	1K	24M
1383/12/10	21,223	21,223	22,313	22,313	(0.12)	4	944	20M
1383/12/09	21,231	21,231	22,340	22,340	(0.04)	2	290	6M
1383/12/08	21,280	21,280	22,348	22,348	(0.23)	8	2K	39M
1383/12/05	21,296	21,296	22,400	22,400	(0.07)	4	562	12M
1383/12/03	21,322	21,322	22,416	22,416	0.0	2	284	6M
1383/11/28	21,322	21,322	22,416	22,416	(0.12)	3	1K	21M
1383/11/27	21,322	21,322	22,444	22,444	0.0	3	85	2M
1383/11/26	21,356	21,356	22,444	22,444	(0.16)	8	1K	27M
1383/11/25	21,358	21,358	22,480	22,480	(0.01)	2	79	2M
1383/11/24	21,395	21,395	22,482	22,482	(0.17)	4	1K	29M
1383/11/21	21,423	21,423	22,521	22,521	(0.13)	2	1K	22M
1383/11/20	21,503	21,503	22,550	22,550	(0.37)	7	3K	64M
1383/11/19	21,522	21,522	22,634	22,634	(0.09)	2	710	15M
1383/11/17	21,694	21,550	22,654	22,654	(0.07)	4	561	12M
1383/11/14	21,780	21,768	22,670	22,670	(0.03)	4	253	6M
1383/11/13	21,839	21,839	22,676	22,676	(0.02)	2	237	5M
1383/11/12	21,866	21,853	22,681	22,681	(0.1)	4	1K	22M
1383/11/11	21,600	21,600	22,703	22,703	(0.11)	4	882	19M
1383/11/07	21,889	21,889	22,728	22,728	(0.02)	3	165	4M
1383/11/06	21,990	21,900	22,732	22,732	(0.33)	6	3K	74M
1383/11/05	22,439	21,989	22,807	22,807	(0.16)	6	2K	38M
1383/11/04	22,440	22,440	22,844	22,844	(0.03)	3	628	14M
1383/10/30	22,500	22,100	22,851	22,851	(0.19)	8	3K	64M
1383/10/29	22,500	22,000	22,895	22,895	(0.36)	9	4K	86M
1383/10/28	21,849	21,849	22,977	22,977	(0.09)	8	950	21M
1383/10/26	22,568	22,000	22,998	22,998	(0.18)	10	3K	60M
1383/10/23	22,570	22,570	23,039	23,039	0.0	2	80	2M
1383/10/22	22,597	22,596	23,040	23,040	(0.04)	3	731	17M
1383/10/21	22,696	22,601	23,049	23,049	(0.35)	12	7K	153M
1383/10/20	22,759	22,749	23,129	23,129	(0.03)	3	576	13M
1383/10/19	22,788	22,768	23,135	23,135	(0.05)	6	1K	27M
1383/10/16	22,796	22,794	23,146	23,146	(0.3)	10	7K	151M
1383/10/15	22,967	22,800	23,216	23,216	(0.07)	5	2K	41M
1383/10/14	22,989	22,970	23,233	23,233	(0.01)	4	337	8M
1383/10/13	23,086	23,000	23,236	23,236	(0.07)	3	3K	61M
1383/10/12	23,097	23,097	23,253	23,253	0.0	2	120	3M
1383/10/09	23,099	23,099	23,254	23,254	(0.25)	6	11K	256M
1383/10/08	23,198	23,198	23,312	23,312	0.0	2	120	3M
1383/10/07	23,100	23,100	23,313	23,313	(0.51)	7	15K	350M
1383/10/06	23,500	23,200	23,500	23,433	(0.66)	15	31K	736M
1383/10/05	23,591	23,499	23,999	23,588	(0.01)	7	4K	83M
1383/10/02	23,500	23,500	23,600	23,591	(1.94)	12	44K	1B
1383/10/01	23,600	23,600	24,058	24,058	(0.21)	4	4K	95M
1383/09/30	24,000	23,700	24,109	24,109	(0.46)	11	11K	253M
1383/09/29	24,000	24,000	24,257	24,221	0.0	4	360	9M
1383/09/28	24,280	24,000	24,300	24,222	(0.01)	6	2K	54M
1383/09/25	24,300	24,000	24,494	24,225	(0.17)	7	7K	170M
1383/09/24	24,592	23,800	24,592	24,267	(0.37)	6	9K	222M
1383/09/23	24,593	24,000	24,594	24,356	(0.97)	14	20K	472M
1383/09/22	24,591	24,590	24,700	24,594	0.02	23	71K	2B
1383/09/21	24,610	24,590	24,767	24,590	0.0	16	38K	929M
1383/09/17	24,580	24,500	24,610	24,590	(0.27)	34	98K	2B
1383/09/16	24,000	24,000	24,699	24,656	(0.08)	5	2K	55M
1383/09/15	24,651	24,000	24,800	24,676	(0.37)	8	7K	161M
1383/09/14	24,767	24,651	24,898	24,768	0.0	8	3K	67M
1383/09/11	24,900	24,750	24,900	24,767	0.03	13	4K	106M
1383/09/10	24,949	24,701	24,949	24,759	0.06	15	5K	124M
1383/09/09	24,400	24,330	25,137	24,744	0.21	26	12K	295M
1383/09/08	25,288	24,691	25,289	24,691	0.23	10	4K	91M
1383/09/07	25,340	24,635	25,340	24,635	0.31	13	9K	230M
1383/09/04	24,919	24,559	24,928	24,559	0.89	12	15K	372M
1383/09/03	24,400	24,342	24,950	24,342	0.05	5	4K	88M
1383/09/02	23,500	23,500	24,329	24,329	(1.13)	25	13K	315M
1383/09/01	25,468	23,500	25,500	24,607	0.78	13	17K	435M
1383/08/30	24,001	24,000	24,417	24,417	(0.07)	5	1K	35M
1383/08/27	25,446	24,001	25,446	24,433	0.82	17	8K	214M
1383/08/26	24,235	24,235	24,235	24,235	5.00	31	46K	1B
1383/08/25	22,969	22,964	23,899	23,081	0.51	16	17K	396M
1383/08/23	22,965	22,959	22,965	22,964	4.99	27	58K	1B
1383/08/20	22,263	21,872	22,263	21,872	3.16	15	26K	576M
1383/08/19	20,355	20,355	22,000	21,203	1.16	29	27K	581M
1383/08/18	20,356	20,111	20,959	20,959	(0.85)	18	9K	173M
1383/08/17	20,356	20,356	21,139	21,139	(1.34)	8	11K	219M
1383/08/16	20,375	20,375	21,427	21,427	(0.09)	4	739	15M
1383/08/13	20,613	20,613	21,447	21,447	(1.15)	9	9K	190M
1383/08/12	20,624	20,624	21,697	21,697	(0.06)	3	446	9M
1383/08/11	20,682	20,682	21,709	21,709	(0.28)	4	2K	47M
1383/08/06	21,464	21,450	21,770	21,770	(0.59)	13	12K	255M
1383/08/04	21,479	21,478	21,900	21,900	(0.04)	6	737	16M
1383/08/03	21,400	21,400	21,908	21,908	(0.02)	2	288	6M
1383/08/02	21,890	21,200	21,912	21,912	(0.19)	5	3K	68M
1383/07/29	21,778	20,448	21,980	21,954	2.00	15	46K	1B
1383/07/28	20,100	20,100	21,720	21,524	2.92	15	55K	1B
1383/07/27	20,935	20,055	20,949	20,914	(0.93)	13	9K	189M
1383/07/26	21,150	20,500	21,640	21,110	(0.19)	16	10K	214M
1383/07/25	20,999	20,999	21,700	21,150	0.18	8	4K	88M
1383/07/22	21,125	20,500	21,125	21,112	(0.06)	9	1K	30M
1383/07/21	21,125	21,125	21,125	21,125	0.0	4	3K	62M
1383/07/20	20,988	20,400	21,440	21,125	(0.32)	15	30K	623M
1383/07/19	20,990	20,389	21,193	21,193	(1.25)	10	10K	208M
1383/07/18	21,450	20,626	21,462	21,462	(1.15)	11	10K	201M
1383/07/15	21,468	21,468	21,711	21,711	0.0	2	104	2M
1383/07/14	21,580	21,547	21,712	21,712	(0.03)	7	2K	34M
1383/07/13	21,721	21,589	21,721	21,718	(0.01)	5	1K	23M
1383/07/12	21,740	21,721	21,750	21,721	0.0	5	1K	31M
1383/07/11	20,967	20,967	21,990	21,721	3.43	18	55K	1B
1383/07/08	20,978	20,392	21,001	21,001	(2.16)	13	18K	359M
1383/07/07	20,900	20,899	21,465	21,465	(0.05)	5	682	14M
1383/07/06	21,002	20,990	21,475	21,475	(0.11)	7	2K	37M
1383/07/05	21,488	21,488	21,498	21,498	0.0	4	863	19M
1383/07/04	21,499	20,601	21,500	21,499	(0.01)	6	701	15M
1383/07/01	21,000	20,440	22,000	21,502	(0.06)	22	63K	1B
1383/06/31	21,549	20,590	21,549	21,515	(0.24)	10	3K	59M
1383/06/30	21,580	21,550	21,589	21,567	(0.25)	17	32K	684M
1383/06/29	21,590	21,590	21,621	21,621	(0.01)	7	3K	58M
1383/06/28	21,790	21,600	21,790	21,623	0.0	8	1K	32M
1383/06/25	20,722	20,720	21,800	21,623	3.68	15	48K	1B
1383/06/24	20,719	20,590	21,479	20,856	1.95	10	18K	378M
1383/06/22	20,000	20,000	20,590	20,457	(0.65)	16	12K	245M
1383/06/21	20,610	20,401	20,610	20,591	(0.23)	13	11K	220M
1383/06/18	20,680	20,610	20,680	20,639	0.06	6	11K	236M
1383/06/17	20,699	20,626	20,699	20,626	0.03	7	12K	239M
1383/06/16	20,718	20,620	20,719	20,620	0.01	3	920	19M
1383/06/15	20,600	20,559	20,684	20,618	(4.73)	57	109K	2B
1383/06/14	20,615	20,615	21,641	21,641	(0.18)	6	1K	29M
1383/06/11	20,615	20,615	21,679	21,679	(0.1)	4	777	16M
1383/06/08	20,656	20,656	21,700	21,700	(0.11)	4	873	18M
1383/06/07	20,656	20,656	21,723	21,723	(0.09)	4	730	15M
1383/06/04	20,675	20,675	21,743	21,743	(0.09)	6	735	15M
1383/06/03	20,684	20,684	21,763	21,763	(0.04)	5	308	6M
1383/06/02	20,689	20,689	21,772	21,772	0.0	2	345	7M
1383/06/01	20,689	20,689	21,772	21,772	(0.02)	3	223	5M
1383/05/31	20,719	20,719	21,777	21,777	(0.15)	5	1K	24M
1383/05/28	20,753	20,753	21,809	21,809	(0.16)	6	1K	27M
1383/05/27	20,861	20,861	21,845	21,845	(0.18)	9	2K	32M
1383/05/26	20,861	20,861	21,884	21,884	(0.34)	9	3K	56M
1383/05/25	20,899	20,899	21,958	21,958	(0.18)	2	1K	30M
1383/05/24	21,038	21,038	21,998	21,998	(0.04)	2	340	7M
1383/05/21	21,038	21,038	22,006	22,006	(0.63)	5	5K	105M
1383/05/19	21,044	21,044	22,145	22,145	(0.03)	4	198	4M
1383/05/18	21,048	21,048	22,151	22,151	(0.02)	2	132	3M
1383/05/13	21,250	21,250	22,155	22,155	(0.95)	9	8K	162M
1383/05/11	21,288	21,288	22,368	22,368	(0.18)	5	1K	30M
1383/05/10	21,318	21,318	22,408	22,408	(0.14)	3	1K	24M
1383/05/07	21,537	21,537	22,440	22,440	(1.01)	8	8K	176M
1383/05/06	21,555	21,555	22,670	22,670	(0.08)	8	664	14M
1383/05/05	21,828	21,828	22,689	22,689	(1.25)	7	10K	219M
1383/05/04	22,200	22,200	22,976	22,976	(0.02)	2	233	5M
1383/05/03	22,399	22,399	22,981	22,981	(0.04)	4	620	14M
1383/04/30	22,500	22,500	22,990	22,990	(0.29)	5	5K	108M
1383/04/29	23,057	23,057	23,057	23,057	(4.75)	2	860	20M
1383/04/22	23,057	23,057	24,207	24,207	(0.26)	3	2K	48M
1383/04/21	23,070	23,070	24,270	24,270	(0.06)	3	471	11M
1383/04/20	23,228	23,228	24,284	24,284	(0.68)	4	5K	126M
1383/04/17	23,410	23,410	24,450	24,450	(0.4)	6	3K	81M
1383/04/16	23,960	23,960	24,548	24,548	(0.04)	3	717	17M
1383/04/15	24,642	24,000	24,642	24,559	(0.34)	23	9K	219M
1383/04/14	24,642	24,640	25,000	24,642	0.0	8	955	24M
1383/04/13	22,999	22,999	24,720	24,642	4.67	21	67K	2B
1383/04/10	23,600	22,500	23,673	23,543	4.42	20	73K	2B
1383/04/09	22,730	21,650	22,740	22,546	4.10	34	105K	2B
1383/04/08	21,658	21,658	21,658	21,658	5.00	8	60K	1B
1383/04/07	20,869	19,890	20,869	20,627	3.78	29	122K	3B
1383/04/06	19,750	19,749	19,876	19,876	(0.17)	4	8K	159M
1383/04/03	19,749	19,749	19,909	19,909	(0.03)	3	1K	20M
1383/04/02	19,750	19,750	19,914	19,914	(0.71)	19	23K	457M
1383/04/01	19,889	19,888	20,056	20,056	(0.14)	10	6K	114M
1383/03/31	19,899	19,899	20,084	20,084	(0.25)	7	9K	169M
1383/03/27	20,087	20,087	20,135	20,135	0.0	3	373	7M
1383/03/26	19,152	19,152	20,136	20,136	(0.03)	3	231	4M
1383/03/25	20,087	20,087	20,142	20,142	0.0	2	504	10M
1383/03/24	20,090	20,090	20,143	20,143	(0.01)	4	2K	41M
1383/03/20	20,147	20,135	20,147	20,146	0.0	4	623	13M
1383/03/19	19,250	19,250	20,440	20,147	3.49	21	112K	2B
1383/03/18	19,073	19,001	19,467	19,467	(0.11)	10	2K	34M
1383/03/17	18,983	18,983	19,488	19,488	(2.47)	19	20K	377M
1383/03/16	19,073	19,073	19,982	19,982	(0.47)	7	4K	72M
1383/03/13	19,095	19,095	20,076	20,076	(0.11)	2	893	17M
1383/03/12	19,107	19,107	20,099	20,099	(0.06)	2	510	10M
1383/03/10	19,113	19,113	20,112	20,112	(0.03)	3	216	4M
1383/03/09	20,195	19,192	20,195	20,118	(0.42)	5	4K	76M
1383/03/06	19,000	18,999	20,850	20,202	1.51	31	112K	2B
1383/03/03	19,650	19,399	19,901	19,901	(0.11)	4	2K	45M
1383/03/02	19,700	19,699	19,922	19,922	(0.04)	5	1K	22M
1383/02/30	19,780	19,780	19,929	19,929	(0.29)	6	12K	243M
1383/02/29	19,850	19,840	19,987	19,987	(0.83)	5	21K	424M
1383/02/28	19,950	19,949	20,155	20,155	(0.15)	6	5K	102M
1383/02/27	19,990	19,980	20,186	20,186	(0.06)	8	2K	48M
1383/02/26	20,185	20,000	20,199	20,199	0.0	3	232	5M
1383/02/23	19,270	19,270	20,233	20,200	4.83	9	41K	837M
1383/02/22	19,153	18,900	20,152	19,270	(0.6)	26	41K	800M
1383/02/21	18,990	18,900	19,386	19,386	(0.13)	8	2K	39M
1383/02/20	19,000	18,998	19,411	19,411	(1.27)	15	15K	287M
1383/02/19	19,000	19,000	19,661	19,661	(0.58)	7	6K	113M
1383/02/16	19,172	19,161	19,775	19,775	(0.08)	5	1K	20M
1383/02/15	19,190	19,190	19,791	19,791	(0.04)	4	527	10M
1383/02/14	19,248	19,193	19,799	19,799	(0.16)	8	2K	39M
1383/02/13	19,399	19,200	19,831	19,831	(0.44)	10	6K	111M
1383/02/12	19,697	19,200	19,918	19,918	(0.46)	13	5K	96M
1383/02/09	19,736	19,250	20,010	20,010	(0.22)	6	2K	48M
1383/02/08	19,790	19,747	20,054	20,054	(0.06)	12	2K	34M
1383/02/07	19,202	19,202	20,067	20,067	(0.08)	4	763	15M
1383/02/06	19,914	19,912	20,083	20,083	(0.05)	5	2K	41M
1383/02/05	19,927	19,500	20,093	20,093	(0.33)	10	4K	86M
1383/02/02	19,940	19,935	20,160	20,160	(0.06)	7	2K	44M
1383/01/30	19,500	19,500	20,173	20,173	(0.02)	2	210	4M
1383/01/29	19,970	19,970	20,177	20,177	(0.04)	2	2K	30M
1383/01/26	19,190	19,190	20,186	20,186	(0.06)	3	502	10M
1383/01/25	19,990	19,990	20,199	20,199	(0.03)	5	1K	20M
1383/01/24	19,720	19,720	20,205	20,205	(0.43)	3	6K	120M
1383/01/18	19,721	19,720	20,292	20,292	(0.16)	7	2K	42M
1383/01/16	20,038	19,721	20,324	20,324	(0.3)	8	4K	82M
1383/01/15	20,030	20,030	20,386	20,386	(0.01)	3	237	5M
1383/01/11	20,044	20,044	20,388	20,388	0.0	2	59	1M
1383/01/09	19,702	19,702	20,389	20,389	(0.34)	11	3K	55M
1383/01/08	20,050	20,050	20,458	20,458	0.0	2	80	2M
1382/12/27	20,066	20,060	20,459	20,459	(0.18)	5	3K	50M
1382/12/26	20,080	20,060	20,495	20,495	(2.92)	11	18K	354M
1382/12/25	20,152	20,150	21,112	21,112	(0.1)	6	657	13M
1382/12/23	20,152	20,152	21,134	21,134	(0.37)	8	2K	45M
1382/12/20	20,330	20,330	21,212	21,212	(0.87)	4	5K	107M
1382/12/19	20,330	20,330	21,399	21,399	0.0	2	40	824K
1382/12/16	20,336	20,336	21,399	21,399	(0.03)	3	203	4M
1382/12/10	20,342	20,342	21,406	21,406	(0.03)	2	156	3M
1382/12/09	20,375	20,375	21,412	21,412	(0.16)	8	981	20M
1382/12/06	20,385	20,385	21,447	21,447	(0.05)	3	287	6M
1382/12/04	20,405	20,405	21,457	21,457	(0.07)	2	398	8M
1382/12/02	20,405	20,405	21,471	21,471	(0.03)	3	204	4M
1382/11/28	20,700	20,690	21,478	21,478	(0.32)	3	2K	51M
1382/11/27	21,000	21,000	21,548	21,548	(0.76)	8	12K	260M
1382/11/26	21,714	21,449	21,714	21,714	(0.01)	3	253	5M
1382/11/25	21,895	21,000	21,906	21,716	4.08	18	50K	1B
1382/11/20	20,000	20,000	21,080	20,864	3.92	8	50K	1B
1382/11/19	19,480	19,468	20,602	20,077	2.32	22	87K	2B
1382/11/18	19,489	19,487	19,622	19,622	(0.01)	3	387	8M
1382/11/15	19,499	19,499	19,624	19,624	(0.03)	3	1K	25M
1382/11/14	19,630	19,630	19,630	19,630	0.0	4	4K	80M
1382/11/12	19,630	19,630	19,630	19,630	(2.3)	4	312	6M
1382/11/08	20,094	20,081	20,094	20,093	0.0	7	313	6M
1382/11/07	19,630	19,630	20,099	20,094	2.36	8	33K	653M
1382/11/06	18,990	18,970	20,153	19,630	2.27	31	41K	802M
1382/11/05	18,400	18,346	19,194	19,194	(0.61)	6	4K	68M
1382/11/04	18,999	18,999	19,311	19,311	(0.04)	5	671	13M
1382/10/30	19,000	18,998	19,319	19,319	(0.23)	10	4K	69M
1382/10/28	19,265	19,265	19,364	19,364	(0.01)	2	60	1M
1382/10/27	19,266	19,266	20,200	19,365	0.51	12	4K	76M
1382/10/24	18,500	18,500	20,200	19,266	(0.83)	32	29K	563M
1382/10/23	18,658	18,658	19,427	19,427	(0.28)	4	2K	38M
1382/10/22	18,700	18,695	19,482	19,482	(0.12)	7	834	16M
1382/10/20	19,153	19,153	19,505	19,505	(0.01)	2	110	2M
1382/10/17	19,189	19,189	19,507	19,507	(0.02)	2	210	4M
1382/10/16	19,475	19,470	19,510	19,510	(0.03)	7	4K	74M
1382/10/15	19,494	19,488	19,516	19,516	(0.01)	7	2K	42M
1382/10/14	19,496	19,496	19,519	19,518	(0.01)	3	616	12M
1382/10/13	20,375	19,422	20,375	19,519	0.50	8	8K	157M
1382/10/10	19,400	19,400	20,000	19,422	0.0	17	14K	265M
1382/10/09	19,422	19,418	19,423	19,422	(0.01)	6	1K	27M
1382/10/08	19,423	19,423	19,424	19,423	(0.01)	8	3K	62M
1382/10/07	19,000	19,000	19,997	19,424	0.10	6	7K	140M
1382/10/06	18,992	18,987	19,997	19,405	(1.98)	22	16K	311M
1382/10/03	19,055	18,997	19,796	19,796	(0.48)	8	3K	61M
1382/10/02	19,060	19,056	19,891	19,891	(0.83)	9	5K	95M
1382/10/01	19,500	19,400	20,058	20,058	(0.28)	5	3K	50M
1382/09/30	20,228	19,335	20,228	20,114	(1.17)	12	8K	155M
1382/09/26	20,355	20,299	20,355	20,352	(0.01)	6	2K	47M
1382/09/25	20,741	20,355	20,741	20,355	0.85	12	13K	267M
1382/09/24	20,166	20,164	20,788	20,183	0.08	9	4K	90M
1382/09/23	20,900	20,166	20,900	20,166	0.13	4	1K	23M
1382/09/22	20,109	20,109	20,910	20,139	1.11	24	15K	313M
1382/09/19	20,142	18,999	20,142	19,918	3.83	27	42K	833M
1382/09/18	19,000	18,996	19,900	19,183	1.00	24	45K	866M
1382/09/17	18,999	18,993	18,999	18,993	0.0	5	4K	68M
1382/09/16	18,957	18,957	19,000	18,993	0.06	32	56K	1B
1382/09/15	18,960	18,959	18,982	18,982	(0.01)	5	2K	32M
1382/09/12	18,973	18,973	18,984	18,984	(0.01)	2	510	10M
1382/09/11	18,985	18,974	18,987	18,985	(0.14)	26	30K	577M
1382/09/10	19,013	18,987	19,013	19,011	(0.01)	7	2K	39M
1382/09/09	18,996	18,990	19,200	19,013	(0.07)	17	18K	341M
1382/09/08	18,999	18,997	19,027	19,027	(0.09)	12	11K	206M
1382/09/04	18,999	18,994	19,044	19,044	(0.29)	10	16K	307M
1382/09/03	19,000	18,195	19,957	19,099	0.48	26	195K	4B
1382/09/02	18,914	18,198	19,007	19,007	(0.74)	16	5K	84M
1382/09/01	18,915	18,913	19,148	19,148	(0.53)	13	9K	172M
1382/08/28	18,940	18,940	19,250	19,250	(0.03)	4	586	11M
1382/08/27	18,970	18,900	19,256	19,256	(0.32)	7	4K	84M
1382/08/24	19,156	19,030	19,318	19,318	(0.05)	9	1K	27M
1382/08/21	19,190	19,178	19,328	19,328	(0.02)	3	681	13M
1382/08/20	19,204	19,204	19,332	19,332	(0.17)	10	6K	115M
1382/08/19	19,001	19,000	19,390	19,365	(0.62)	24	13K	255M
1382/08/18	19,390	19,380	19,500	19,486	(0.07)	8	4K	81M
1382/08/17	19,365	19,365	19,503	19,500	(0.02)	5	2K	36M
1382/08/14	19,462	19,365	19,503	19,503	(0.01)	6	743	14M
1382/08/13	19,555	19,505	19,560	19,505	0.03	12	4K	84M
1382/08/12	19,562	19,500	19,562	19,500	0.03	7	3K	59M
1382/08/11	19,378	19,361	20,330	19,494	0.68	16	11K	209M
1382/08/10	19,352	19,352	20,319	19,363	0.06	11	1K	25M
1382/08/05	20,035	19,352	20,035	19,352	1.42	14	9K	172M
1382/08/04	19,700	19,081	19,700	19,081	1.70	3	10K	201M
1382/08/03	18,020	18,020	18,776	18,762	4.92	8	31K	573M
1382/07/30	18,500	17,882	18,500	17,882	0.38	2	3K	56M
1382/07/29	17,686	17,679	18,000	17,814	0.72	19	16K	279M
1382/07/28	17,847	17,678	17,847	17,686	0.01	21	15K	264M
1382/07/27	17,910	17,684	17,910	17,684	0.04	3	921	16M
1382/07/26	17,924	17,677	17,924	17,677	0.03	3	610	11M
1382/07/23	17,928	17,672	17,929	17,672	0.03	7	706	13M
1382/07/22	17,668	17,666	17,929	17,666	0.01	7	2K	44M
1382/07/21	17,666	17,664	17,668	17,664	0.0	11	9K	158M
1382/07/19	17,891	17,610	17,928	17,664	0.27	18	9K	160M
1382/07/16	17,743	17,422	17,743	17,617	(3.93)	44	77K	1B
1382/07/15	17,743	17,743	18,338	18,338	(1.81)	6	11K	193M
1382/07/14	17,892	17,892	18,676	18,676	(0.83)	2	5K	90M
1382/07/12	17,929	17,929	18,833	18,833	(0.21)	2	1K	22M
1382/07/09	17,929	17,929	18,872	18,872	0.0	4	353	6M
1382/07/07	17,960	17,960	18,872	18,872	(0.17)	3	1K	19M
1382/07/06	17,960	17,960	18,905	18,905	0.0	2	164	3M
1382/07/01	17,960	17,960	18,905	18,905	0.0	3	248	4M
1382/06/30	17,960	17,960	18,905	18,905	0.0	5	785	14M
1382/06/25	17,960	17,960	18,905	18,905	0.0	3	670	12M
1382/06/24	17,960	17,960	18,905	18,905	0.0	3	1K	18M
1382/06/23	17,960	17,960	18,905	18,905	0.0	11	8K	151M
1382/06/22	18,589	18,589	18,905	18,905	0.0	3	290	5M
1382/06/18	18,905	18,905	18,905	18,905	(5.0)	2	261	5M
1382/06/17	18,905	18,905	19,900	19,900	0.0	6	3K	52M
1382/06/16	18,905	18,905	19,900	19,900	0.0	2	167	3M
1382/06/15	18,905	18,905	19,900	19,900	0.0	3	254	5M
1382/06/12	18,905	18,905	19,900	19,900	0.0	9	3K	51M
1382/06/11	18,905	18,905	19,900	19,900	0.0	2	62	1M
1382/06/10	18,905	18,905	19,900	19,900	0.0	5	1K	26M
1382/06/09	18,905	18,905	19,900	19,900	0.0	13	12K	221M
1382/06/08	18,905	18,905	19,900	19,900	0.0	4	1K	23M
1382/06/05	18,905	18,905	19,900	19,900	0.0	10	6K	110M
1382/06/04	18,905	18,905	19,900	19,900	0.0	5	3K	56M
1382/06/03	19,000	18,905	19,900	19,900	0.0	17	12K	230M
1382/06/02	19,797	19,600	19,900	19,900	0.0	9	2K	30M
1382/06/01	19,899	19,000	19,900	19,900	0.0	11	2K	32M
1382/05/29	19,900	19,900	19,900	19,900	0.0	6	751	15M
1382/05/28	19,000	18,998	19,900	19,900	4.74	20	11K	214M
1382/05/27	18,990	18,892	19,000	19,000	0.02	19	9K	177M
1382/05/26	19,005	18,997	19,008	18,997	(0.02)	28	26K	498M
1382/05/25	19,000	19,000	19,535	19,000	0.0	21	16K	313M
1382/05/22	18,780	18,000	19,000	19,000	1.60	41	40K	748M
1382/05/21	19,977	18,500	19,977	18,700	(6.45)	32	14K	261M
1382/05/20	20,650	19,990	20,650	19,990	(6.54)	10	2K	39M
1382/05/19	21,460	21,388	21,500	21,388	(0.52)	12	3K	59M
1382/05/18	22,179	21,500	22,179	21,500	(3.15)	7	3K	68M
1382/05/15	22,953	22,200	22,953	22,200	(5.53)	2	1K	26M
1382/05/13	23,500	23,500	23,500	23,500	(2.08)	1	1K	24M
1382/04/15	24,397	23,998	24,784	23,998	(3.19)	10	10K	241M
1382/04/14	25,153	24,780	25,153	24,788	(1.59)	13	16K	393M
1382/04/11	23,998	23,998	25,189	25,188	4.99	8	9K	231M
1382/04/10	24,033	23,990	24,033	23,990	(0.18)	6	3K	80M
1382/04/09	22,878	22,848	24,033	24,033	5.00	43	27K	626M
1382/04/08	22,889	22,889	22,889	22,889	(0.43)	2	324	7M
1382/04/07	22,989	22,989	22,989	22,989	(0.02)	2	482	11M
1382/04/04	22,994	22,994	22,994	22,994	0.0	3	1K	32M
1382/04/03	22,570	22,560	22,994	22,994	1.88	16	19K	420M
1382/04/02	22,070	22,070	22,570	22,570	2.27	6	3K	68M
1382/04/01	22,061	22,060	22,070	22,070	0.09	15	8K	171M
1382/03/31	22,050	22,050	22,051	22,050	0.0	8	5K	112M
1382/03/28	21,001	21,000	22,050	22,050	5.00	11	5K	113M
1382/03/27	20,997	20,997	21,000	21,000	0.0	8	4K	91M
1382/03/26	20,760	20,000	21,000	21,000	1.16	16	15K	293M
1382/03/25	20,760	20,760	20,770	20,760	0.0	10	6K	123M
1382/03/24	20,760	20,750	20,770	20,760	0.0	10	3K	72M
1382/03/21	20,759	20,500	20,764	20,760	0.01	15	10K	215M
1382/03/20	20,758	20,757	21,000	20,758	0.0	16	9K	178M
1382/03/19	20,758	20,758	21,850	20,758	(5.0)	29	14K	295M
1382/03/18	21,850	21,850	21,850	21,850	(5.0)	16	7K	154M
1382/03/12	23,392	23,000	23,392	23,000	(1.71)	5	1K	24M
1382/03/11	23,390	23,390	23,400	23,400	(2.09)	2	824	19M
1382/03/10	24,685	23,900	24,685	23,900	(3.21)	6	1K	34M
1382/03/07	24,720	24,692	24,720	24,692	(0.31)	7	2K	57M
1382/03/06	24,880	24,770	24,889	24,770	(0.85)	10	2K	61M
1382/03/05	24,982	24,982	24,982	24,982	(0.07)	1	1K	25M
1382/03/04	25,250	25,000	25,250	25,000	(1.11)	3	2K	45M
1382/03/03	25,328	25,280	25,328	25,280	(0.19)	11	5K	121M
1382/02/27	25,328	25,325	25,328	25,328	0.0	3	537	14M
1382/02/24	25,336	25,000	25,338	25,328	(0.06)	18	10K	263M
1382/02/23	25,342	25,300	25,343	25,343	0.17	16	9K	217M
1382/02/22	25,001	25,000	25,300	25,300	(0.11)	24	13K	329M
1382/02/21	25,338	25,328	25,338	25,328	(0.05)	4	706	18M
1382/02/20	25,343	25,339	25,347	25,340	(0.03)	15	5K	118M
1382/02/17	25,500	25,347	25,500	25,347	(2.5)	10	12K	302M
1382/02/15	26,290	25,996	26,290	25,996	(1.51)	4	2K	62M
1382/02/14	26,628	25,979	26,628	26,395	(0.88)	17	11K	300M
1382/02/13	26,632	26,000	26,632	26,628	(0.07)	19	10K	253M
1382/02/10	26,732	26,646	26,732	26,646	(0.39)	5	485	13M
1382/02/09	26,783	26,750	26,783	26,750	(0.34)	10	2K	49M
1382/02/08	26,845	26,842	26,848	26,842	(0.03)	8	1K	34M
1382/02/07	26,879	26,850	26,879	26,850	(0.11)	10	2K	60M
1382/02/06	26,630	26,620	26,880	26,880	1.01	19	13K	350M
1382/02/02	26,623	26,500	26,630	26,610	(0.05)	30	20K	530M
1382/02/01	26,650	26,622	26,650	26,623	(0.1)	19	5K	128M
1382/01/31	26,650	26,500	26,885	26,650	0.0	39	17K	452M
1382/01/30	26,650	26,645	26,650	26,650	0.0	32	8K	211M
1382/01/27	26,600	26,001	26,650	26,650	2.50	36	12K	327M
1382/01/26	25,499	25,000	26,000	26,000	(47.12)	48	22K	568M
1381/12/11	49,285	48,900	49,285	49,168	(0.27)	13	4K	214M
1381/12/10	49,888	48,641	49,888	49,300	(1.18)	9	13K	657M
1381/12/07	49,887	49,887	49,888	49,888	(0.2)	4	1K	63M
1381/12/06	49,339	49,330	49,989	49,989	(0.01)	14	7K	330M
1381/12/05	50,245	49,348	50,245	49,994	(0.5)	14	7K	347M
1381/12/04	50,250	50,247	50,250	50,247	(0.07)	2	121	6M
1381/12/03	50,290	50,280	50,290	50,280	(0.02)	5	222	11M
1381/11/30	49,350	49,349	50,290	50,290	1.90	15	5K	230M
1381/11/29	49,490	49,350	49,499	49,350	(0.3)	16	3K	135M
1381/11/28	50,470	49,238	50,470	49,500	(1.98)	11	3K	136M
1381/11/27	50,500	50,500	50,500	50,500	(0.54)	4	1K	56M
1381/11/21	50,776	50,776	50,776	50,776	(1.29)	5	1K	56M
1381/11/19	51,438	51,438	51,438	51,438	0.0	1	96	5M
1381/11/16	51,000	51,000	51,439	51,437	(0.08)	11	4K	193M
1381/11/14	51,488	51,477	51,497	51,479	(0.04)	8	17K	899M
1381/11/13	51,889	50,780	51,889	51,500	(0.93)	20	8K	433M
1381/11/12	51,984	51,984	51,984	51,984	(0.01)	2	661	34M
1381/11/09	52,200	51,600	52,501	51,987	0.0	54	69K	4B
1381/11/08	52,110	51,986	52,110	51,987	(0.24)	6	627	33M
1381/11/07	52,119	52,100	52,119	52,110	(0.17)	11	5K	276M
1381/11/06	52,900	52,200	52,900	52,200	(1.65)	7	1K	68M
1381/11/05	53,091	52,900	53,091	53,078	(0.02)	8	5K	239M
1381/11/02	53,077	53,076	53,094	53,091	0.74	23	4K	219M
1381/11/01	52,560	52,560	52,700	52,700	0.28	16	5K	269M
1381/10/30	52,400	52,400	52,552	52,551	0.48	13	2K	108M
1381/10/29	52,299	51,400	52,300	52,300	2.04	10	4K	193M
1381/10/28	51,400	51,250	52,000	51,252	0.0	31	16K	814M
1381/10/25	50,810	49,995	51,250	51,250	2.50	27	15K	738M
1381/10/24	50,000	50,000	50,000	50,000	0.0	1	100	5M
1381/10/23	49,598	49,597	50,000	50,000	0.81	14	12K	604M
1381/10/22	49,450	49,425	49,600	49,600	0.30	25	13K	653M
1381/10/21	49,397	49,393	49,450	49,450	0.10	25	13K	653M
1381/10/18	49,400	49,399	49,400	49,400	(0.6)	4	1K	60M
1381/10/17	49,699	49,699	49,700	49,700	0.0	3	433	22M
1381/10/16	49,814	49,700	49,814	49,700	(0.23)	6	5K	254M
1381/10/15	48,500	48,480	49,815	49,814	2.50	20	7K	337M
1381/10/14	48,560	48,450	48,600	48,600	0.0	17	10K	502M
1381/10/11	48,600	48,560	48,600	48,600	0.0	13	2K	116M
1381/10/10	48,852	48,510	48,853	48,600	(0.52)	25	8K	395M
1381/10/08	48,852	48,852	48,853	48,852	0.0	7	2K	101M
1381/10/07	48,849	48,849	48,860	48,852	0.05	16	5K	221M
1381/10/04	48,826	48,800	48,830	48,830	0.0	21	6K	302M
1381/10/03	48,850	48,830	48,850	48,830	(0.04)	8	1K	64M
1381/10/02	49,476	48,850	49,476	48,850	(1.27)	12	7K	361M
1381/10/01	49,800	48,897	50,000	49,480	(2.02)	39	13K	645M
1381/09/30	51,000	50,100	51,000	50,500	(1.17)	5	1K	66M
1381/09/27	51,100	51,100	51,100	51,100	(0.29)	8	1K	54M
1381/09/26	50,000	49,999	51,250	51,250	2.50	45	47K	2B
1381/09/25	50,000	50,000	51,146	50,001	0.20	26	15K	766M
1381/09/24	49,301	49,300	49,899	49,899	1.22	9	4K	215M
1381/09/23	49,170	48,147	49,300	49,300	0.22	36	14K	680M
1381/09/20	49,198	49,190	49,300	49,190	(0.63)	11	4K	199M
1381/09/19	49,500	49,499	49,500	49,500	0.0	4	3K	157M
1381/09/18	48,976	48,969	49,500	49,499	1.08	32	17K	846M
1381/09/17	48,990	48,970	48,990	48,970	(0.04)	12	4K	203M
1381/09/16	48,990	48,990	48,990	48,990	0.0	6	828	41M
1381/09/13	48,290	48,290	48,990	48,990	1.64	15	8K	394M
1381/09/12	48,008	48,008	48,300	48,200	0.41	25	16K	793M
1381/09/11	48,000	48,000	48,002	48,002	0.0	15	13K	643M
1381/09/10	48,001	48,000	48,004	48,002	2.14	15	6K	279M
1381/09/09	47,000	46,994	48,000	46,998	0.0	15	11K	537M
1381/09/05	47,000	47,000	47,000	47,000	(1.05)	6	4K	168M
1381/09/04	47,480	47,450	47,501	47,500	0.0	22	16K	775M
1381/09/03	47,798	47,500	48,000	47,500	(1.04)	10	6K	303M
1381/09/02	48,250	48,000	48,250	48,000	(1.03)	21	8K	400M
1381/08/28	48,500	48,500	48,511	48,500	(2.02)	7	2K	108M
1381/08/27	49,349	49,349	49,500	49,499	2.49	11	3K	146M
1381/08/22	48,301	48,296	48,303	48,298	(0.01)	19	13K	630M
1381/08/21	47,790	47,500	48,301	48,301	1.00	35	21K	997M
1381/08/20	47,823	47,350	47,823	47,823	1.00	32	13K	618M
1381/08/19	47,350	47,350	47,350	47,350	1.00	10	4K	212M
1381/08/18	46,882	46,882	46,882	46,882	1.00	2	1K	65M
1381/08/15	46,300	46,300	46,418	46,418	1.00	10	9K	402M
1381/08/14	45,960	45,958	45,960	45,959	(1.0)	28	16K	745M
1381/08/13	46,666	46,422	46,700	46,422	(1.0)	5	589	27M
1381/08/12	46,924	46,890	46,924	46,890	(0.16)	4	1K	57M
1381/08/11	46,970	46,965	46,972	46,965	(0.07)	4	334	16M
1381/08/08	47,000	46,999	47,150	47,000	(0.32)	16	4K	187M
1381/08/07	47,150	47,150	47,150	47,150	0.0	2	103	5M
1381/08/06	46,000	46,000	47,150	47,150	2.50	20	7K	319M
1381/08/05	45,250	45,250	46,000	46,000	1.79	10	1K	47M
1381/08/04	45,180	44,090	45,189	45,189	2.50	13	11K	500M
1381/08/01	44,087	44,086	44,087	44,087	2.50	30	57K	2B
1381/07/29	43,012	43,012	43,012	43,012	0.01	2	178	8M
1381/07/28	43,008	43,008	43,008	43,008	0.01	23	17K	731M
1381/07/27	42,996	42,996	43,004	43,004	0.01	79	52K	2B
1381/07/23	41,515	41,515	43,000	43,000	(1.6)	28	31K	1B
1381/07/21	45,000	43,700	45,000	43,700	(5.0)	7	6K	274M
1381/07/16	44,026	44,026	46,000	46,000	(0.74)	53	24K	1B
1381/07/10	46,344	46,343	46,344	46,343	(0.03)	5	1K	46M
1381/07/09	46,800	45,728	46,800	46,358	(1.16)	27	12K	571M
1381/07/08	47,024	46,900	47,024	46,900	(0.31)	4	2K	73M
1381/07/07	47,250	47,045	47,515	47,045	(1.0)	6	1K	57M
1381/07/06	47,519	47,500	47,555	47,520	(0.14)	11	4K	213M
1381/07/02	48,000	47,587	48,000	47,587	(1.0)	5	371	18M
1381/07/01	48,080	48,066	48,080	48,067	(0.03)	12	4K	190M
1381/06/31	48,099	48,000	48,200	48,080	0.0	19	6K	295M
1381/06/27	48,000	48,000	48,100	48,080	0.17	11	2K	98M
1381/06/26	47,999	47,602	48,006	48,000	0.84	30	36K	2B
1381/06/25	47,999	47,601	48,000	47,602	(0.83)	11	7K	316M
1381/06/24	48,005	47,999	48,007	48,000	0.0	23	9K	418M
1381/06/23	48,000	47,900	48,001	48,001	0.0	17	5K	258M
1381/06/20	48,000	47,552	48,026	48,000	0.94	31	19K	909M
1381/06/19	47,445	47,440	47,551	47,551	0.11	45	41K	2B
1381/06/18	47,060	47,060	47,535	47,498	(0.08)	60	35K	2B
1381/06/17	47,535	47,535	47,535	47,535	(1.0)	7	2K	114M
1381/06/16	48,500	48,015	48,500	48,015	(1.0)	5	3K	164M
1381/06/13	48,599	48,500	48,651	48,500	(0.8)	28	10K	485M
1381/06/12	49,000	48,890	49,000	48,890	(0.22)	17	11K	538M
1381/06/11	49,007	49,000	49,100	49,000	(0.01)	48	18K	883M
1381/06/10	49,135	49,000	49,500	49,003	(0.4)	52	49K	2B
1381/06/09	49,055	49,051	49,508	49,200	(0.62)	60	29K	1B
1381/06/06	50,007	49,508	50,007	49,508	(1.0)	30	20K	1B
1381/06/05	50,501	50,007	51,003	50,007	(0.97)	57	29K	1B
1381/06/04	50,504	50,499	50,526	50,499	(0.01)	27	15K	771M
1381/06/03	50,902	50,502	50,902	50,502	0.20	53	25K	1B
1381/06/02	49,900	49,900	50,399	50,399	1.00	29	9K	459M
1381/05/30	49,200	49,116	49,900	49,900	0.83	55	27K	1B
1381/05/29	49,199	49,000	49,696	49,490	(0.5)	50	19K	932M
1381/05/28	49,788	48,785	49,800	49,740	(0.32)	39	611K	30B
1381/05/27	49,800	49,600	49,930	49,900	(0.06)	20	12K	581M
1381/05/26	49,997	49,919	49,997	49,930	(0.14)	15	6K	283M
1381/05/23	50,003	49,505	50,003	50,000	(0.99)	49	23K	1B
1381/05/22	51,114	50,502	51,249	50,502	(1.46)	27	466K	24B
1381/05/20	51,250	50,500	51,250	51,249	0.0	42	16K	811M
1381/05/19	50,495	49,240	51,250	51,250	1.48	86	54K	3B
1381/05/16	50,000	49,801	51,032	50,502	1.43	45	18K	889M
1381/05/15	49,789	49,789	49,789	49,789	2.50	16	50K	2B
1381/05/14	49,783	48,004	49,783	48,575	0.01	18	9K	439M
1381/05/13	48,569	46,201	48,569	48,569	2.50	177	848K	40B
1381/05/12	45,507	45,100	47,385	47,385	2.50	57	1M	55B
1381/05/09	47,103	46,230	47,801	46,230	(2.47)	70	45K	2B
1381/05/08	47,678	47,400	48,869	47,400	(0.58)	28	55K	3B
1381/05/07	48,799	47,678	50,000	47,678	(2.5)	66	33K	2B
1381/05/06	48,975	47,751	50,199	48,900	(0.15)	45	786K	39B
1381/05/05	51,485	48,975	51,485	48,975	(2.5)	39	38K	2B
1381/05/02	50,230	50,230	50,230	50,230	2.50	55	42K	2B
1381/05/01	48,999	38,000	49,005	49,005	15.32	102	39K	2B
1381/03/26	42,550	42,490	42,550	42,496	0.0	96	1M	45B
1381/03/25	42,472	42,471	42,656	42,496	0.06	95	45K	2B
1381/03/22	42,646	42,450	42,650	42,472	(0.42)	23	11K	485M
1381/03/21	42,899	42,650	42,899	42,650	(0.65)	15	4K	153M
1381/03/20	42,939	42,924	42,939	42,930	(0.05)	17	10K	431M
1381/03/19	43,000	42,950	43,001	42,950	(0.12)	26	12K	508M
1381/03/18	43,001	43,000	43,300	43,000	0.0	25	13K	545M
1381/03/13	42,756	42,712	43,000	43,000	0.65	89	37K	2B
1381/03/12	42,268	42,268	42,722	42,722	0.07	154	123K	5B
1381/03/11	42,694	42,694	42,694	42,694	(1.0)	6	1K	48M
1381/03/06	43,125	43,125	43,125	43,125	(1.0)	3	1K	43M
1381/03/05	44,440	43,560	44,440	43,560	(1.0)	28	11K	490M
1381/03/04	38,630	35,141	45,450	44,000	36.06	57	18K	794M
1381/02/31	32,339	32,339	32,339	32,339	1.00	16	2K	65M
1381/02/30	32,019	32,019	32,019	32,019	2.50	10	2K	52M
1381/02/29	31,239	31,239	31,239	31,239	2.50	6	2K	47M
1381/02/24	30,478	30,478	30,478	30,478	2.50	2	2K	46M
1381/02/22	29,735	29,735	29,735	29,735	1.00	10	2K	50M
1381/02/16	29,441	29,441	29,441	29,441	1.00	5	3K	96M
1381/02/14	29,150	29,150	29,150	29,150	1.00	123	301K	9B
1381/02/11	28,862	28,862	28,862	28,862	1.00	5	1K	29M
1381/02/08	28,577	28,577	28,577	28,577	1.00	1	2K	46M
1381/02/07	28,295	28,295	28,295	28,295	1.00	29	9K	248M
1381/01/27	28,015	28,015	28,015	28,015	2.50	11	4K	100M
1381/01/25	27,332	27,332	27,332	27,332	2.50	8	2K	65M
1381/01/11	26,666	26,666	26,666	26,666	2.50	6	2K	65M
1381/01/07	26,016	26,016	26,016	26,016	0.0	6	2K	60M
1381/01/06	26,016	26,016	26,016	26,016	0.0	1	290	8M
1380/12/28	26,016	26,016	26,016	26,016	0.0	5	1K	39M
1380/12/27	26,016	26,015	26,016	26,016	2.50	22	7K	177M
1380/12/22	25,200	25,000	25,382	25,382	2.50	20	12K	296M
1380/12/21	24,763	24,763	24,763	24,763	0.01	2	2K	52M
1380/12/20	24,741	24,729	24,760	24,760	0.24	14	4K	109M
1380/12/19	24,695	24,694	24,700	24,700	0.0	15	9K	222M
1380/12/18	24,743	24,700	24,743	24,700	(0.19)	3	571	14M
1380/12/14	24,748	24,748	24,748	24,748	(0.09)	1	622	15M
1380/12/11	24,770	24,770	24,770	24,770	(0.08)	2	1K	29M
1380/12/08	24,789	24,789	24,789	24,789	(0.04)	1	277	7M
1380/12/07	24,900	24,800	24,900	24,800	1.40	9	4K	94M
1380/12/06	24,454	24,400	24,457	24,457	0.23	5	2K	55M
1380/12/05	24,396	24,396	24,402	24,400	0.01	19	8K	187M
1380/12/01	24,396	24,396	24,397	24,397	(0.01)	2	148	4M
1380/11/30	24,395	24,350	24,410	24,400	0.0	19	6K	151M
1380/11/29	24,700	24,400	24,787	24,400	(1.61)	8	3K	67M
1380/11/27	24,859	24,795	24,859	24,799	(0.59)	4	3K	71M
1380/11/24	24,986	24,946	24,986	24,946	(2.1)	5	1K	29M
1380/11/21	25,482	25,482	25,482	25,482	(0.06)	2	180	5M
1380/11/17	25,500	25,498	25,500	25,498	(0.01)	8	4K	90M
1380/11/16	25,600	25,497	25,600	25,500	0.0	12	2K	63M
1380/11/15	25,100	25,000	25,500	25,500	1.58	19	6K	151M
1380/11/14	24,172	24,167	25,103	25,103	3.87	34	16K	387M
1380/11/09	24,000	24,000	24,167	24,167	2.50	11	15K	351M
1380/11/08	23,444	23,444	23,578	23,578	0.33	18	11K	269M
1380/11/07	23,000	23,000	23,500	23,500	(0.33)	2	1K	26M
1380/11/03	23,578	23,578	23,580	23,578	(0.01)	8	6K	147M
1380/11/02	23,580	23,578	23,580	23,580	0.09	30	12K	281M
1380/11/01	23,570	23,558	23,589	23,558	(0.17)	3	2K	40M
1380/10/29	23,550	23,549	23,599	23,599	0.0	13	5K	111M
1380/10/26	23,600	23,590	23,600	23,600	0.0	9	2K	37M
1380/10/25	23,599	23,599	23,600	23,600	0.0	5	2K	49M
1380/10/24	23,600	23,599	23,602	23,600	0.0	17	15K	345M
1380/10/23	23,600	23,600	23,600	23,600	0.0	4	847	20M
1380/10/22	23,780	23,600	23,800	23,600	(0.75)	12	4K	88M
1380/10/18	23,776	23,776	23,997	23,779	0.0	6	2K	56M
1380/10/17	23,772	23,772	23,779	23,779	0.04	2	327	8M
1380/10/16	23,761	23,761	23,773	23,769	0.04	4	4K	103M
1380/10/15	23,763	23,757	23,763	23,760	0.01	19	12K	286M
1380/10/12	23,757	23,757	23,757	23,757	0.0	2	2K	36M
1380/10/11	23,757	23,755	23,757	23,757	0.0	20	8K	185M
1380/10/10	23,759	23,758	23,760	23,758	(0.01)	7	3K	74M
1380/10/08	23,761	23,760	23,761	23,760	(1.0)	23	4K	106M
1380/10/05	24,106	23,899	24,106	24,000	(0.44)	35	269K	6B
1380/10/04	23,626	23,626	24,106	24,106	2.25	10	1K	30M
1380/10/03	23,500	23,200	23,576	23,576	1.62	8	2K	42M
1380/10/02	23,200	23,009	23,201	23,200	1.67	9	2K	44M
1380/09/28	22,830	22,820	22,830	22,820	(0.15)	10	2K	54M
1380/09/27	22,450	22,450	22,857	22,855	2.49	19	7K	168M
1380/09/26	22,204	22,024	22,301	22,300	0.43	22	11K	251M
1380/09/24	22,204	22,001	22,204	22,204	0.93	6	4K	92M
1380/09/21	21,660	21,660	22,204	22,000	1.55	22	14K	299M
1380/09/19	21,665	21,350	21,665	21,665	0.0	17	6K	128M
1380/09/18	21,665	21,663	21,665	21,665	0.04	7	2K	38M
1380/09/17	21,657	21,656	21,657	21,656	0.0	19	6K	132M
1380/09/14	21,656	21,656	21,701	21,656	0.01	12	3K	57M
1380/09/13	21,400	21,400	21,653	21,653	0.90	41	13K	281M
1380/09/12	21,500	21,460	21,500	21,460	(0.59)	6	3K	68M
1380/09/11	21,639	21,588	21,639	21,588	(0.28)	6	1K	27M
1380/09/10	21,649	21,649	21,649	21,649	(2.5)	3	1K	22M
1380/09/07	22,204	22,204	22,204	22,204	(2.5)	2	2K	46M
1380/08/27	22,773	22,772	22,773	22,773	(0.12)	6	840	19M
1380/08/23	22,800	22,800	22,800	22,800	(0.44)	4	2K	46M
1380/08/22	22,996	22,900	22,996	22,900	(0.47)	5	2K	39M
1380/08/21	23,011	23,009	23,011	23,009	(0.01)	7	3K	68M
1380/08/20	23,013	23,011	23,013	23,011	0.0	7	2K	38M
1380/08/19	23,011	23,010	23,012	23,012	0.01	11	1K	27M
1380/08/16	23,017	23,007	23,051	23,010	0.01	9	8K	178M
1380/08/15	22,999	22,999	23,007	23,007	1.25	8	4K	82M
1380/08/13	22,700	22,500	22,723	22,723	1.23	7	2K	56M
1380/08/12	22,447	22,447	22,447	22,447	2.50	7	2K	50M
1380/08/08	21,900	21,900	21,900	21,900	0.0	4	2K	48M
1380/08/07	21,889	21,878	21,900	21,900	0.05	14	8K	165M
1380/08/06	21,889	21,889	21,890	21,890	(0.07)	3	600	13M
1380/08/05	21,905	21,905	21,905	21,905	0.0	13	4K	90M
1380/07/30	21,914	21,904	21,919	21,905	0.02	18	10K	215M
1380/07/29	21,901	21,901	21,901	21,901	0.0	9	2K	35M
1380/07/28	21,901	21,901	22,229	21,901	(2.5)	38	23K	506M
1380/07/25	22,462	22,462	22,462	22,462	(2.5)	5	1K	22M
1380/07/24	23,037	23,037	23,037	23,037	(2.5)	2	1K	23M
1380/07/22	23,627	23,627	23,627	23,627	(1.0)	2	1K	24M
1380/07/10	23,865	23,865	23,865	23,865	(1.0)	7	1K	24M
1380/06/20	24,106	24,106	24,146	24,106	(1.0)	4	1K	28M
1380/06/19	24,440	24,347	24,440	24,349	(0.41)	6	1K	34M
1380/06/18	24,478	24,449	24,478	24,449	(0.24)	3	1K	26M
1380/06/17	24,474	24,474	24,530	24,507	(0.09)	13	6K	147M
1380/06/13	24,540	24,530	24,540	24,530	0.04	16	6K	150M
1380/06/11	24,512	24,512	24,520	24,520	0.04	2	562	14M
1380/06/10	24,510	24,510	24,510	24,510	0.04	1	119	3M
1380/06/07	24,153	24,153	24,500	24,500	1.46	6	12K	292M
1380/06/06	24,140	24,140	24,147	24,147	0.05	5	2K	49M
1380/06/05	24,130	24,130	24,136	24,136	0.02	11	2K	59M
1380/06/04	24,121	24,113	24,150	24,130	0.09	7	3K	71M
1380/06/03	24,109	24,108	24,109	24,108	0.01	2	1K	30M
1380/05/31	24,108	24,105	24,108	24,106	(0.01)	8	3K	73M
1380/05/30	24,104	24,104	24,108	24,108	0.35	9	3K	76M
1380/05/29	24,025	24,025	24,025	24,025	0.02	1	80	2M
1380/05/28	24,020	24,020	24,020	24,020	0.04	3	1K	27M
1380/05/27	24,011	24,011	24,011	24,011	0.0	1	163	4M
1380/05/24	24,002	23,996	24,021	24,011	0.09	15	5K	116M
1380/05/23	23,989	23,989	23,989	23,989	0.01	1	200	5M
1380/05/22	23,730	23,501	23,986	23,986	2.50	23	5K	124M
1380/05/21	23,150	23,106	23,401	23,401	1.75	7	4K	92M
1380/05/20	22,998	22,840	22,999	22,999	0.76	3	1K	34M
1380/05/17	22,780	22,778	22,849	22,825	0.24	8	4K	81M
1380/05/16	22,792	22,771	22,792	22,771	0.29	11	2K	54M
1380/05/14	23,000	22,679	23,245	22,706	0.12	19	27K	623M
1380/05/13	22,679	22,679	22,679	22,679	2.50	9	2K	54M
1380/05/10	21,785	21,785	22,126	22,126	5.00	52	499K	11B
1380/05/09	21,073	21,073	21,073	21,073	5.00	4	1K	21M
1380/05/07	20,000	20,000	20,070	20,070	(8.78)	5	4K	76M
1380/04/11	22,007	21,998	22,050	22,001	0.0	17	8K	172M
1380/04/10	21,995	21,988	22,000	22,000	0.0	19	9K	195M
1380/04/09	22,116	21,989	22,116	22,000	(0.51)	11	4K	95M
1380/04/06	22,112	22,112	22,112	22,112	0.01	1	397	9M
1380/04/05	22,134	22,100	22,134	22,110	(0.63)	17	7K	147M
1380/04/04	22,250	22,244	22,300	22,250	0.60	13	7K	152M
1380/04/03	22,103	22,103	22,120	22,117	0.12	6	2K	42M
1380/04/02	22,090	22,090	22,090	22,090	0.03	1	2K	41M
1380/03/30	22,084	22,084	22,085	22,084	(1.0)	33	13K	293M
1380/03/22	22,307	22,307	22,307	22,307	(1.0)	11	11K	245M
1380/03/21	22,755	22,532	22,755	22,532	(1.0)	2	1K	32M
1380/03/19	22,978	22,759	22,978	22,759	(1.0)	12	3K	57M
1380/03/16	22,997	22,988	22,997	22,988	(0.04)	3	530	12M
1380/03/13	23,227	22,997	23,227	22,997	(1.0)	11	9K	204M
1380/03/12	23,229	23,229	23,459	23,229	(1.0)	9	1K	34M
1380/03/09	23,678	23,463	23,690	23,463	(1.0)	19	24K	575M
1380/03/08	23,929	23,693	23,929	23,700	0.03	44	32K	759M
1380/03/06	23,693	23,693	23,693	23,693	1.00	10	2K	43M
1380/03/02	23,459	23,459	23,459	23,459	1.00	9	1K	28M
1380/02/31	23,227	23,227	23,227	23,227	1.00	6	1K	35M
1380/02/26	22,780	22,780	22,998	22,998	1.00	8	5K	120M
1380/02/25	22,771	22,771	22,771	22,771	1.00	4	1K	25M
1380/02/23	22,546	22,546	22,546	22,546	1.00	3	1K	24M
1380/02/19	22,323	22,323	22,323	22,323	1.00	6	4K	83M
1380/02/18	22,102	22,102	22,102	22,102	1.00	6	1K	28M
1380/02/17	21,884	21,884	21,885	21,884	(1.0)	35	10K	214M
1380/02/16	22,105	22,105	22,105	22,105	(1.0)	3	3K	58M
1380/02/15	22,328	22,328	22,328	22,328	(1.0)	3	1K	22M
1380/02/12	22,553	22,553	22,553	22,553	(1.0)	4	1K	23M
1380/02/11	22,780	22,780	22,780	22,780	(1.0)	3	1K	23M
1380/02/10	23,010	23,010	23,010	23,010	(1.0)	2	1K	23M
1380/02/09	23,242	23,242	23,242	23,242	(1.0)	8	1K	23M
1380/02/08	23,476	23,476	23,476	23,476	(1.0)	6	1K	23M
1380/02/05	23,713	23,713	23,713	23,713	(1.0)	5	1K	26M
1380/02/04	23,952	23,952	23,952	23,952	(2.5)	3	1K	24M
1380/02/03	24,566	24,566	24,566	24,566	(2.5)	2	1K	25M
1380/02/02	25,195	25,195	25,195	25,195	(1.0)	1	200	5M
1380/02/01	25,449	25,449	25,449	25,449	(1.0)	1	300	8M
1380/01/29	25,706	25,706	25,990	25,706	(1.0)	17	8K	207M
1380/01/28	25,400	25,400	25,965	25,965	0.0	6	4K	103M