Name: تولیدیمهرام
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تولیدی‌مهرام
غمهرا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	22,040	21,630	22,040	22,040	2.99	3,042	64M	1T
1405/06/25	21,400	21,400	21,400	21,400	2.98	177	3M	64B
1405/06/24	20,780	20,780	20,780	20,780	2.97	62	1M	21B
1405/06/23	20,180	20,180	20,180	20,180	2.96	348	8M	170B
1405/06/22	19,700	19,170	19,700	19,600	2.46	633	7M	137B
1405/06/21	18,220	18,110	19,150	19,130	2.85	986	21M	402B
1405/06/18	19,140	18,300	19,140	18,600	(0.85)	649	6M	109B
1405/06/17	18,780	18,440	18,780	18,760	2.85	717	10M	195B
1405/06/16	18,230	18,220	18,240	18,240	2.99	120	2M	27B
1405/06/15	17,980	17,300	17,980	17,710	1.43	550	6M	98B
1405/06/14	17,780	17,200	17,780	17,460	0.92	436	3M	44B
1405/06/11	17,260	17,260	18,000	17,300	(2.75)	367	4M	67B
1405/06/10	17,370	17,320	18,370	17,790	(0.34)	796	9M	163B
1405/06/09	17,840	17,840	18,240	17,850	(2.94)	590	6M	110B
1405/06/08	18,770	17,950	18,770	18,390	0.88	783	11M	200B
1405/06/07	18,770	17,950	18,770	18,390	0.88	783	11M	200B
1405/06/04	18,260	17,870	18,280	18,230	2.70	268	3M	51B
1405/06/03	18,190	17,430	18,190	17,750	0.11	677	6M	106B
1405/06/02	17,520	17,520	18,490	17,730	(1.83)	546	4M	75B
1405/06/01	18,460	17,840	18,930	18,060	(1.79)	725	6M	110B
1405/05/31	18,390	18,190	18,450	18,390	2.62	418	3M	53B
1405/05/28	18,440	17,600	18,440	17,920	(0.55)	415	4M	76B
1405/05/27	18,310	17,650	18,310	18,020	(0.88)	465	5M	96B
1405/05/26	18,180	18,010	18,180	18,180	2.94	233	4M	70B
1405/05/25	17,660	17,660	17,660	17,660	2.97	127	2M	44B
1405/05/24	16,550	16,500	17,500	17,150	0.82	573	4M	65B
1405/05/21	17,430	16,910	17,700	17,010	(2.41)	1,267	12M	197B
1405/05/20	17,430	16,910	17,700	17,010	(2.41)	1,267	12M	197B
1405/05/19	17,400	17,400	17,690	17,430	(2.79)	558	5M	84B
1405/05/18	18,850	17,830	18,850	17,930	(2.45)	847	13M	230B
1405/05/17	18,380	18,370	18,380	18,380	2.97	775	21M	384B
1405/05/14	17,850	17,330	17,860	17,850	2.94	905	14M	257B
1405/05/13	17,340	17,300	17,340	17,340	2.97	431	9M	151B
1405/05/12	17,340	17,300	17,340	17,340	2.97	431	9M	151B
1405/05/11	16,840	16,840	16,840	16,840	3.00	64	1M	19B
1405/05/10	15,950	15,950	16,930	16,350	(0.55)	1,246	18M	292B
1405/05/07	16,440	16,440	16,440	16,440	(2.95)	244	3M	51B
1405/05/06	16,940	16,940	16,940	16,940	(2.98)	835	6M	100B
1405/05/05	18,240	17,190	18,240	17,460	(1.47)	1,196	9M	156B
1405/05/04	17,670	17,670	17,720	17,720	2.96	222	5M	97B
1405/05/03	17,160	16,700	17,660	17,210	(2.66)	1,099	14M	248B
1405/04/27	18,900	18,490	18,900	18,530	(2.78)	417	5M	93B
1405/04/24	19,060	19,060	19,060	19,060	2.97	152	4M	70B
1405/04/23	18,020	17,650	18,730	18,510	1.76	1,188	23M	430B
1405/04/22	17,580	17,580	18,660	18,190	0.39	1,665	28M	516B
1405/04/21	18,120	18,120	18,120	18,120	(3.0)	235	2M	33B
1405/04/20	19,180	18,080	19,180	18,680	0.27	2,543	44M	828B
1405/04/17	18,650	18,310	18,650	18,630	2.87	1,118	33M	613B
1405/04/16	18,110	18,110	18,110	18,110	2.96	25	527K	10B
1405/04/15	17,590	17,590	17,590	17,590	2.99	154	6M	104B
1405/04/14	17,590	17,590	17,590	17,590	2.99	154	6M	104B
1405/04/13	17,590	17,590	17,590	17,590	2.99	154	6M	104B
1405/04/10	17,590	17,590	17,590	17,590	2.99	154	6M	104B
1405/04/09	17,080	17,080	17,080	17,080	2.95	36	783K	13B
1405/04/08	16,590	16,590	16,590	16,590	2.98	158	8M	132B
1405/04/07	16,110	16,110	16,110	16,110	2.94	230	8M	136B
1405/04/06	15,650	15,650	15,650	15,650	2.96	248	11M	166B
1405/04/03	15,200	15,200	15,200	15,200	2.98	67	2M	35B
1405/04/01	14,470	14,230	15,110	14,760	0.61	2,053	23M	336B
1405/03/31	15,030	14,170	15,030	14,670	0.48	2,413	45M	654B
1405/03/30	14,600	14,600	14,600	14,600	2.96	52	880K	13B
1405/03/27	14,180	14,180	14,180	14,180	2.98	41	501K	7B
1405/03/26	13,770	13,770	13,770	13,770	2.99	33	450K	6B
1405/03/25	13,370	13,370	13,370	13,370	2.93	21	412K	6B
1405/03/24	12,990	12,990	12,990	12,990	2.93	18	436K	6B
1405/03/19	12,620	12,620	12,620	12,620	2.94	1	500	6M
1405/03/18	12,260	12,260	12,260	12,260	2.94	358	13M	161B
1405/03/17	11,910	11,910	11,910	11,910	2.94	33	565K	7B
1405/03/16	11,570	11,570	11,570	11,570	2.94	26	528K	6B
1405/03/13	11,240	11,240	11,240	11,240	2.93	77	5M	53B
1405/03/12	10,920	10,920	10,920	10,920	2.92	161	9M	103B
1405/03/11	10,610	10,610	10,610	10,610	2.91	120	9M	99B
1405/03/10	10,310	10,310	10,310	10,310	3.00	67	5M	52B
1405/03/09	10,010	10,010	10,010	10,010	2.98	86	6M	61B
1405/03/06	9,720	9,720	9,720	9,720	2.97	73	5M	52B
1405/03/05	9,720	9,720	9,720	9,720	2.97	73	5M	52B
1405/03/04	9,440	9,440	9,440	9,440	2.94	48	3M	25B
1405/03/03	9,170	9,170	9,170	9,170	2.92	64	5M	46B
1405/03/02	8,910	8,910	8,910	8,910	2.89	73	5M	45B
1405/02/30	8,660	8,660	8,660	8,660	2.97	55	4M	36B
1405/02/29	8,270	8,270	8,510	8,410	6.46	133	8M	67B
1404/12/09	8,130	7,750	8,130	8,070	2.15	254	3M	22B
1404/12/06	7,890	7,890	7,900	7,900	3.00	57	1M	12B
1404/12/05	7,720	7,540	7,720	7,670	2.27	176	900K	7B
1404/12/04	7,770	7,380	7,780	7,500	(0.79)	517	2M	17B
1404/12/03	7,560	7,560	7,590	7,560	(2.95)	109	665K	5B
1404/12/02	7,790	7,790	7,800	7,790	(2.99)	134	4M	28B
1404/11/29	8,300	8,020	8,300	8,030	(2.78)	260	3M	25B
1404/11/28	8,250	8,140	8,490	8,260	(1.43)	120	1M	9B
1404/11/27	8,380	8,380	8,540	8,380	(2.9)	316	5M	41B
1404/11/26	9,040	8,620	9,040	8,630	(2.82)	146	2M	16B
1404/11/25	9,240	8,720	9,240	8,880	(1.11)	131	453K	4B
1404/11/21	9,130	8,950	9,450	8,980	(2.6)	131	899K	8B
1404/11/20	9,600	9,210	9,680	9,220	(2.85)	65	812K	7B
1404/11/19	9,780	9,230	9,790	9,490	(0.21)	207	2M	17B
1404/11/18	9,330	9,330	9,550	9,510	2.48	89	2M	21B
1404/11/14	9,640	9,120	9,670	9,280	(1.17)	488	7M	67B
1404/11/13	9,440	9,300	9,690	9,390	(0.53)	257	4M	41B
1404/11/12	9,470	9,420	9,700	9,440	(2.78)	208	3M	24B
1404/11/11	10,300	9,700	10,300	9,710	(2.9)	119	2M	17B
1404/11/08	10,000	10,000	10,250	10,000	(2.91)	332	6M	59B
1404/11/07	10,300	10,300	10,300	10,300	(2.92)	42	858K	9B
1404/11/06	10,610	10,610	10,610	10,610	(2.93)	37	136K	1B
1404/11/05	10,930	10,930	10,930	10,930	(2.93)	54	1M	14B
1404/11/04	11,690	11,260	11,690	11,260	(2.93)	264	7M	81B
1404/11/01	11,620	11,290	11,620	11,600	2.75	432	7M	86B
1404/10/30	11,290	11,290	11,290	11,290	2.92	155	3M	37B
1404/10/29	10,970	10,970	10,970	10,970	2.91	34	960K	11B
1404/10/17	16,720	15,800	16,720	16,660	2.59	430	6M	104B
1404/10/16	16,240	16,240	16,240	16,240	2.98	75	2M	28B
1404/10/15	15,450	15,450	15,770	15,770	2.94	106	2M	25B
1404/10/14	15,930	15,050	15,970	15,320	(1.23)	221	1M	21B
1404/10/10	15,430	15,430	16,070	15,510	(2.45)	1,620	6M	93B
1404/10/09	15,970	15,880	15,970	15,900	(2.87)	642	3M	50B
1404/10/08	17,320	16,340	17,320	16,370	(2.79)	283	3M	43B
1404/10/07	16,770	16,500	16,950	16,840	2.31	555	7M	110B
1404/10/06	16,460	16,400	16,460	16,460	2.94	299	6M	106B
1404/10/03	15,990	15,990	15,990	15,990	2.96	139	5M	74B
1404/10/02	15,520	15,390	15,530	15,530	2.98	313	4M	69B
1404/10/01	15,080	15,000	15,080	15,080	2.94	285	7M	98B
1404/09/30	14,650	14,610	14,650	14,650	2.95	123	2M	36B
1404/09/29	13,990	13,960	14,270	14,230	2.67	431	9M	124B
1404/09/26	14,250	13,670	14,250	13,860	(1.14)	566	1M	15B
1404/09/25	14,400	13,720	14,400	14,020	(0.57)	565	2M	26B
1404/09/24	14,690	13,950	14,690	14,100	(1.95)	952	4M	57B
1404/09/23	14,370	14,310	14,530	14,380	0.56	198	1M	21B
1404/09/22	14,560	14,240	14,560	14,300	(1.31)	380	2M	24B
1404/09/19	14,960	14,310	14,960	14,490	(1.23)	579	1M	19B
1404/09/18	14,780	14,450	14,980	14,670	(0.74)	353	913K	13B
1404/09/17	14,950	14,690	14,950	14,780	(0.2)	459	2M	24B
1404/09/16	15,080	14,600	15,400	14,810	(1.59)	217	2M	30B
1404/09/15	15,060	14,960	15,430	15,050	0.40	485	7M	100B
1404/09/12	15,100	14,880	15,100	14,990	(0.66)	606	2M	25B
1404/09/11	15,540	14,960	15,540	15,090	(0.46)	1,168	2M	29B
1404/09/10	15,350	15,000	15,530	15,160	(0.39)	653	2M	26B
1404/09/09	15,200	15,100	15,490	15,220	0.07	427	769K	12B
1404/09/08	15,400	15,020	15,530	15,210	(0.65)	1,320	2M	25B
1404/09/05	15,710	15,210	15,710	15,310	(0.52)	987	2M	26B
1404/09/04	15,550	15,400	15,700	15,390	0.85	157	523K	8B
1404/09/02	15,410	15,250	15,600	15,260	0.66	236	560K	9B
1404/09/01	15,380	15,150	15,380	15,160	1.47	186	848K	13B
1404/08/28	15,130	14,860	15,130	14,940	0.47	405	1M	15B
1404/08/27	14,870	14,770	15,190	14,870	0.75	473	798K	12B
1404/08/26	14,970	14,500	15,010	14,760	1.23	422	2M	24B
1404/08/25	14,650	14,400	14,780	14,580	1.60	305	2M	30B
1404/08/24	14,510	14,240	14,620	14,350	0.77	555	1M	15B
1404/08/21	14,290	14,190	14,540	14,240	0.28	182	412K	6B
1404/08/20	14,200	14,100	14,310	14,200	0.50	383	1M	17B
1404/08/19	14,290	14,010	14,300	14,130	1.29	216	2M	30B
1404/08/18	14,310	13,830	14,310	13,950	0.36	324	2M	31B
1404/08/17	13,960	13,670	13,960	13,900	2.51	173	2M	25B
1404/08/14	13,690	13,360	13,790	13,560	1.27	578	6M	84B
1404/08/13	13,010	12,990	13,400	13,390	2.92	223	4M	49B
1404/08/12	12,510	12,510	13,020	13,010	2.85	182	3M	44B
1404/08/11	12,920	12,540	12,920	12,650	0.64	210	1M	14B
1404/08/10	12,970	12,460	12,970	12,570	(0.24)	500	2M	26B
1404/08/07	12,590	12,300	12,620	12,600	2.77	357	9M	107B
1404/08/06	12,260	12,260	12,260	12,260	2.94	140	4M	53B
1404/08/05	11,910	11,910	11,910	11,910	2.94	52	1M	18B
1404/07/30	11,530	11,530	11,570	11,570	2.94	97	2M	27B
1404/07/29	11,090	11,090	11,350	11,240	2.00	361	3M	33B
1404/07/28	11,110	10,950	11,170	11,020	0.18	264	1M	13B
1404/07/27	11,000	10,930	11,000	11,000	3.00	170	4M	49B
1404/07/26	10,530	10,530	10,680	10,680	2.99	143	5M	48B
1404/07/23	10,360	10,320	10,490	10,370	0.19	190	817K	8B
1404/07/22	10,400	10,230	10,530	10,350	1.17	166	1M	10B
1404/07/21	10,310	10,140	10,380	10,230	1.09	124	1M	11B
1404/07/20	10,270	10,010	10,270	10,120	0.80	481	8M	80B
1404/07/19	10,340	10,000	10,340	10,040	(0.4)	186	1M	12B
1404/07/16	9,980	9,980	10,240	10,080	(0.88)	557	3M	29B
1404/07/15	10,250	9,980	10,390	10,170	(0.29)	782	2M	25B
1404/07/14	10,500	10,130	10,550	10,200	(2.3)	2,234	4M	42B
1404/07/13	10,770	10,330	10,770	10,440	(0.95)	382	1M	13B
1404/07/12	10,520	10,480	10,770	10,540	0.19	502	6M	64B
1404/07/09	10,580	10,370	10,740	10,520	(0.57)	1,186	969K	10B
1404/07/08	10,580	10,530	10,950	10,580	(2.49)	712	2M	24B
1404/07/07	10,880	10,660	10,880	10,850	2.65	323	4M	47B
1404/07/06	10,400	10,340	10,570	10,570	2.92	219	6M	62B
1404/07/05	10,220	9,990	10,280	10,270	2.80	133	2M	25B
1404/07/02	9,820	9,800	10,130	9,990	(1.09)	325	771K	8B
1404/07/01	10,230	9,970	10,350	10,100	(0.2)	180	766K	8B
1404/06/31	10,350	10,140	10,370	10,120	0.30	54	347K	4B
1404/06/30	9,960	9,960	10,260	10,090	(0.1)	406	677K	7B
1404/06/29	9,840	9,840	9,840	10,100	(0.39)	24	175K	2B
1404/06/26	10,220	10,000	10,230	10,140	(0.78)	324	839K	8B
1404/06/25	10,240	10,160	10,400	10,220	0.0	61	201K	2B
1404/06/24	10,470	10,200	10,490	10,220	0.10	103	318K	3B
1404/06/23	10,190	10,150	10,450	10,210	0.20	162	664K	7B
1404/06/22	10,410	10,090	10,410	10,190	0.69	58	705K	7B
1404/06/18	10,230	10,010	10,290	10,120	(0.2)	177	577K	6B
1404/06/17	9,870	9,870	10,150	10,140	2.84	135	5M	54B
1404/06/16	9,860	9,830	10,000	9,860	0.0	48	91K	901M
1404/06/15	10,200	9,820	10,200	9,860	(0.5)	187	2M	16B
1404/06/12	10,070	9,880	10,150	9,910	0.41	36	304K	3B
1404/06/11	9,650	9,640	9,900	9,870	2.60	106	2M	15B
1404/06/09	9,620	9,500	9,880	9,620	0.10	78	491K	5B
1404/06/08	9,430	9,420	9,460	9,610	(1.03)	67	575K	5B
1404/06/05	9,560	9,440	9,970	9,710	(0.1)	77	229K	2B
1404/06/04	9,790	9,690	9,860	9,720	(0.31)	310	2M	23B
1404/06/03	10,080	9,690	10,080	9,750	(0.51)	315	2M	15B
1404/06/01	9,830	9,690	10,020	9,800	0.62	176	2M	16B
1404/05/29	9,810	9,730	9,850	9,740	0.21	90	407K	4B
1404/05/28	9,920	9,670	9,920	9,720	0.0	150	1M	12B
1404/05/27	10,000	9,700	10,000	9,720	0.0	77	670K	7B
1404/05/26	9,710	9,650	9,720	9,720	2.97	99	3M	26B
1404/05/25	9,320	9,320	9,790	9,440	(1.67)	434	2M	15B
1404/05/22	9,440	9,380	9,440	9,600	(0.72)	46	352K	3B
1404/05/21	10,140	9,670	10,140	9,670	(2.91)	107	2M	24B
1404/05/20	10,210	9,790	10,210	9,960	0.0	18	71K	712M
1404/05/19	9,770	9,710	10,250	9,960	(0.5)	83	1M	11B
1404/05/18	10,190	9,730	10,240	10,010	0.60	87	2M	22B
1404/05/15	10,020	9,720	10,020	9,950	(0.1)	43	68K	665M
1404/05/14	10,010	9,890	10,210	9,960	(0.5)	161	2M	19B
1404/05/13	9,980	9,670	10,190	10,010	0.91	136	1M	14B
1404/05/12	9,720	9,700	9,990	9,920	2.06	221	2M	22B
1404/05/11	10,190	9,650	10,190	9,720	(2.21)	311	4M	43B
1404/05/08	9,940	9,940	9,950	9,940	(2.93)	177	5M	53B
1404/05/07	9,990	9,990	9,990	10,240	(0.49)	28	250K	2B
1404/05/06	10,290	10,280	10,750	10,290	(2.83)	107	1M	15B
1404/05/05	10,140	10,140	10,760	10,590	1.34	199	2M	22B
1404/04/29	11,460	11,130	11,460	11,450	2.88	242	5M	60B
1404/04/28	11,090	11,090	11,130	11,130	2.96	86	2M	21B
1404/04/25	10,650	10,650	10,860	10,810	2.46	137	2M	22B
1404/04/24	10,590	10,470	10,720	10,550	1.15	402	1M	14B
1404/04/23	10,700	10,330	10,700	10,430	0.19	463	811K	8B
1404/04/22	10,300	10,260	10,460	10,410	2.46	325	2M	18B
1404/04/21	10,340	10,150	10,340	10,160	1.20	104	925K	9B
1404/04/18	10,030	10,030	10,400	10,040	(2.9)	442	2M	17B
1404/04/17	10,260	10,110	10,260	10,340	(0.77)	53	422K	4B
1404/04/16	10,570	10,110	10,570	10,420	1.46	426	2M	17B
1404/04/11	10,080	10,080	10,570	10,270	(1.15)	491	2M	20B
1404/04/10	10,090	10,090	10,090	10,390	(0.1)	14	61K	613M
1404/04/09	10,400	10,400	10,800	10,400	(2.99)	593	8M	84B
1404/04/08	10,650	10,650	10,650	10,720	(2.28)	30	1M	11B
1404/04/07	10,830	10,830	10,830	10,970	(1.7)	26	779K	8B
1404/03/21	11,190	11,130	11,340	11,160	1.36	77	634K	7B
1404/03/20	11,000	10,920	11,040	11,010	2.71	106	2M	26B
1404/03/19	11,100	10,560	11,100	10,720	(1.2)	576	2M	27B
1404/03/18	11,000	10,760	11,100	10,850	(0.09)	522	1M	15B
1404/03/17	11,090	10,830	11,100	10,860	(2.69)	1,757	4M	40B
1404/03/13	11,490	10,860	11,490	11,160	0.0	16	40K	439M
1404/03/10	11,050	11,000	11,170	11,160	2.86	201	3M	35B
1404/03/07	10,940	10,680	11,080	10,850	(0.73)	627	2M	24B
1404/03/06	11,000	10,800	11,280	10,930	(0.64)	266	955K	10B
1404/03/05	11,160	10,880	11,160	11,000	(1.43)	849	1M	14B
1404/03/04	11,340	10,990	11,360	11,160	(1.41)	1,144	2M	25B
1404/03/03	11,760	11,190	11,760	11,320	(1.82)	731	2M	26B
1404/02/31	11,450	11,370	11,720	11,530	(1.2)	822	941K	11B
1404/02/30	11,700	11,660	12,000	11,670	(2.91)	1,341	6M	72B
1404/02/29	12,240	11,950	12,240	12,020	(0.66)	242	1M	16B
1404/02/28	12,350	12,030	12,350	12,100	0.25	103	994K	12B
1404/02/27	12,340	12,000	12,390	12,070	0.17	220	4M	48B
1404/02/24	12,300	11,870	12,300	12,050	0.50	264	974K	12B
1404/02/23	11,990	11,990	11,990	11,990	2.92	85	4M	45B
1404/02/22	11,540	11,540	11,650	11,650	2.92	135	7M	78B
1404/02/21	11,650	11,210	11,650	11,320	(1.99)	664	1M	14B
1404/02/20	11,730	11,210	11,730	11,550	1.40	499	5M	57B
1404/02/17	11,330	11,330	11,390	11,390	2.98	138	5M	54B
1404/02/16	11,000	10,770	11,070	11,060	2.88	273	5M	52B
1404/02/15	10,870	10,610	10,870	10,750	1.42	112	1M	15B
1404/02/14	10,410	10,410	10,840	10,600	(0.66)	536	3M	30B
1404/02/13	10,670	10,670	10,930	10,670	(3.0)	1,705	3M	34B
1404/02/10	11,040	10,890	11,060	11,000	1.95	278	2M	27B
1404/02/09	11,250	10,670	11,250	10,790	(1.82)	797	5M	57B
1404/02/08	10,960	10,880	11,200	10,990	0.83	257	2M	20B
1404/02/07	10,800	10,800	11,000	10,900	1.49	243	2M	23B
1404/02/06	10,760	10,470	10,800	10,740	2.38	235	2M	22B
1404/02/03	10,540	10,320	10,570	10,490	1.35	202	1M	13B
1404/02/02	10,440	10,140	10,480	10,350	1.07	433	2M	23B
1404/02/01	10,250	9,960	10,250	10,240	2.81	235	4M	42B
1404/01/31	9,920	9,920	9,960	9,960	3.00	204	8M	76B
1404/01/30	9,480	9,430	9,700	9,670	2.65	222	5M	46B
1404/01/27	9,220	9,210	9,480	9,420	2.17	138	2M	16B
1404/01/26	9,240	9,060	9,240	9,220	2.67	207	2M	19B
1404/01/25	9,210	9,210	9,210	8,980	0.34	50	223K	2B
1404/01/24	9,010	9,010	9,010	8,950	2.29	89	1M	12B
1404/01/23	8,930	8,730	8,960	8,750	0.34	186	416K	4B
1404/01/20	9,040	8,660	9,040	8,720	(2.24)	678	2M	14B
1404/01/19	9,120	9,000	9,120	8,920	0.68	100	441K	4B
1404/01/18	8,880	8,720	8,970	8,860	(0.11)	369	481K	4B
1404/01/17	9,140	8,750	9,140	8,870	(0.78)	561	947K	8B
1404/01/16	9,170	8,800	9,170	8,940	0.0	888	1M	10B
1404/01/10	9,030	8,820	9,170	8,940	(0.33)	835	972K	9B
1404/01/09	9,030	8,910	9,180	8,970	0.0	391	558K	5B
1404/01/06	9,250	8,800	9,280	8,970	(0.55)	575	3M	28B
1404/01/05	9,000	9,000	9,260	9,020	0.11	81	127K	1B
1403/12/28	9,030	8,830	9,060	9,010	(0.99)	1,103	733K	7B
1403/12/27	9,390	8,900	9,390	9,100	(0.76)	1,184	857K	8B
1403/12/26	9,410	9,090	9,410	9,170	0.33	585	705K	6B
1403/12/25	9,160	9,160	9,190	9,140	2.35	69	1M	12B
1403/12/22	8,900	8,900	9,080	8,930	1.25	95	724K	7B
1403/12/21	9,150	8,660	9,150	8,820	(0.79)	331	1M	10B
1403/12/20	8,510	8,510	9,020	8,890	1.48	126	1M	10B
1403/12/19	8,760	8,760	8,970	8,760	(2.99)	130	2M	19B
1403/12/18	9,230	8,970	9,450	9,030	(2.27)	289	1M	13B
1403/12/15	9,390	9,130	9,560	9,240	(1.6)	448	2M	17B
1403/12/14	9,620	9,320	9,620	9,390	0.11	185	239K	2B
1403/12/13	9,300	9,280	9,350	9,380	(1.88)	133	1M	10B
1403/12/12	9,640	9,390	9,670	9,560	1.81	147	1M	12B
1403/12/11	9,440	9,190	9,470	9,390	2.07	166	1M	12B
1403/12/08	9,220	9,050	9,220	9,200	2.68	130	2M	17B
1403/12/07	9,050	9,050	9,050	8,960	1.93	64	1M	11B
1403/12/06	8,790	8,790	8,790	8,790	2.93	44	3M	27B
1403/12/05	8,750	8,750	8,760	8,540	0.35	20	182K	2B
1403/12/01	8,600	8,510	8,750	8,510	0.12	44	101K	873M
1403/11/30	8,640	8,620	8,700	8,500	0.59	99	400K	3B
1403/11/29	8,450	8,330	8,650	8,450	(0.12)	619	1M	9B
1403/11/28	8,580	8,340	8,580	8,460	(1.51)	317	1M	9B
1403/11/27	8,590	8,590	8,650	8,590	(2.94)	608	2M	19B
1403/11/23	9,240	8,830	9,240	8,850	(2.75)	909	4M	31B
1403/11/21	9,080	9,020	9,470	9,100	(2.05)	1,666	3M	25B
1403/11/17	9,730	9,190	9,730	9,290	(1.9)	1,794	3M	27B
1403/11/16	9,620	9,420	9,620	9,470	0.11	276	918K	9B
1403/11/15	9,270	9,270	9,640	9,460	0.0	465	944K	9B
1403/11/14	9,750	9,360	9,750	9,460	(0.21)	488	1M	10B
1403/11/13	9,600	9,390	9,840	9,480	(1.25)	926	1M	10B
1403/11/10	9,730	9,560	9,730	9,600	0.0	506	1M	11B
1403/11/08	9,620	9,530	9,690	9,600	(0.1)	285	329K	3B
1403/11/07	9,840	9,550	10,020	9,610	(2.34)	1,191	2M	21B
1403/11/06	9,800	9,800	10,050	9,840	0.0	126	456K	4B
1403/11/03	9,860	9,690	10,020	9,840	1.13	236	3M	25B
1403/11/02	9,720	9,660	9,830	9,730	0.31	229	1M	10B
1403/11/01	9,760	9,480	9,760	9,700	2.32	347	4M	38B
1403/10/30	9,500	9,490	9,680	9,480	0.32	95	373K	4B
1403/10/29	9,340	9,330	9,610	9,450	(1.66)	892	1M	11B
1403/10/26	9,890	9,350	9,890	9,610	(0.1)	68	145K	1B
1403/10/24	9,920	9,460	9,920	9,620	(0.41)	288	650K	6B
1403/10/23	9,700	9,650	9,930	9,660	(2.82)	557	3M	25B
1403/10/22	10,110	9,770	10,110	9,940	(0.6)	761	757K	7B
1403/10/19	10,220	9,950	10,220	10,000	0.70	154	914K	9B
1403/10/18	9,720	9,720	9,960	9,930	2.69	178	3M	31B
1403/10/17	9,500	9,500	9,670	9,670	2.98	155	2M	18B
1403/10/16	9,490	9,310	9,490	9,390	(0.11)	178	976K	9B
1403/10/15	9,390	9,230	9,400	9,400	2.96	107	3M	26B
1403/10/12	9,230	8,950	9,350	9,130	0.33	633	2M	17B
1403/10/11	9,060	8,890	9,200	9,100	(0.11)	640	818K	7B
1403/10/10	9,300	8,980	9,300	9,110	(1.51)	1,125	1M	10B
1403/10/09	9,260	9,040	9,290	9,250	(0.54)	556	775K	7B
1403/10/08	9,410	9,020	9,410	9,300	1.75	336	2M	21B
1403/10/05	9,480	8,950	9,490	9,140	(0.87)	789	1M	13B
1403/10/04	9,250	9,080	9,250	9,220	2.56	233	3M	27B
1403/10/03	8,730	8,730	8,990	8,990	2.98	112	5M	42B
1403/10/02	8,810	8,540	8,810	8,730	1.99	313	1M	11B
1403/10/01	8,770	8,770	8,770	8,560	0.47	42	294K	3B
1403/09/28	8,690	8,450	8,750	8,520	(2.18)	2,262	2M	15B
1403/09/27	8,880	8,620	8,880	8,710	(1.91)	1,178	2M	14B
1403/09/26	8,830	8,810	9,080	8,880	(2.2)	237	2M	16B
1403/09/25	9,100	8,690	9,100	9,080	2.71	228	4M	36B
1403/09/24	8,870	8,790	8,870	8,840	2.55	102	2M	14B
1403/09/21	8,700	8,410	8,900	8,620	(0.58)	254	1M	13B
1403/09/20	8,690	8,500	8,690	8,670	2.73	305	5M	39B
1403/09/19	8,440	8,390	8,440	8,440	2.93	213	4M	38B
1403/09/18	8,190	7,940	8,240	8,200	2.50	240	3M	24B
1403/09/17	8,020	7,810	8,020	8,000	2.70	379	6M	45B
1403/09/14	7,810	7,550	7,810	7,790	2.64	134	2M	17B
1403/09/13	7,660	7,550	7,660	7,590	2.02	117	1M	10B
1403/09/12	7,600	7,590	7,610	7,440	0.68	68	479K	4B
1403/09/11	7,520	7,330	7,750	7,390	(2.12)	507	5M	37B
1403/09/10	7,700	7,520	7,800	7,550	(2.58)	344	4M	27B
1403/09/07	7,950	7,710	7,950	7,750	(2.39)	310	2M	13B
1403/09/06	8,240	7,850	8,250	7,940	(1.85)	343	4M	32B
1403/09/05	8,180	8,100	8,220	8,090	0.62	162	798K	7B
1403/09/04	7,950	7,910	8,190	8,040	(0.37)	301	2M	14B
1403/09/03	8,150	7,910	8,250	8,070	0.25	203	565K	5B
1403/08/30	8,130	8,000	8,150	8,050	1.64	238	1M	10B
1403/08/29	7,920	7,880	7,920	7,920	2.99	185	4M	30B
1403/08/28	7,740	7,740	7,740	7,690	2.26	35	2M	12B
1403/08/27	7,700	7,700	7,700	7,520	0.53	36	374K	3B
1403/08/26	7,600	7,600	7,600	7,480	1.36	43	879K	7B
1403/08/23	7,560	7,550	7,560	7,380	0.54	42	367K	3B
1403/08/22	7,480	7,350	7,480	7,340	0.96	71	731K	5B
1403/08/21	7,320	7,320	7,320	7,270	2.25	35	2M	12B
1403/08/20	7,270	7,270	7,270	7,110	0.71	25	518K	4B
1403/08/19	7,200	7,020	7,230	7,060	0.57	81	473K	3B
1403/08/16	7,000	7,000	7,180	7,020	(2.64)	102	2M	16B
1403/08/15	7,100	7,010	7,290	7,210	(0.14)	62	227K	2B
1403/08/14	7,330	7,060	7,330	7,220	(0.55)	77	1M	9B
1403/08/13	7,510	7,120	7,510	7,260	(1.09)	92	824K	6B
1403/08/12	7,140	7,140	7,540	7,340	0.14	111	571K	4B
1403/08/09	7,390	7,230	7,500	7,330	0.41	91	673K	5B
1403/08/08	7,430	7,010	7,430	7,300	1.11	156	1M	8B
1403/08/07	7,260	7,250	7,260	7,220	2.41	94	2M	12B
1403/08/06	7,240	7,240	7,240	7,050	0.28	9	237K	2B
1403/08/05	7,150	7,150	7,150	7,030	1.15	100	913K	7B
1403/08/02	6,970	6,820	6,970	6,950	(0.29)	71	365K	2B
1403/08/01	7,160	6,820	7,160	6,970	0.0	91	2M	14B
1403/07/30	7,070	6,910	7,070	6,970	1.46	263	1M	10B
1403/07/29	6,740	6,720	6,740	6,870	(0.72)	42	527K	4B
1403/07/28	6,910	6,790	6,910	6,920	(1.0)	73	773K	5B
1403/07/25	6,900	6,890	7,150	6,990	(1.55)	127	1M	8B
1403/07/24	6,950	6,950	7,060	7,100	(0.84)	91	664K	5B
1403/07/23	7,450	7,050	7,450	7,160	(1.38)	102	1M	8B
1403/07/22	7,140	7,100	7,380	7,260	(0.68)	954	1M	8B
1403/07/21	7,380	7,230	7,450	7,310	0.41	99	577K	4B
1403/07/18	7,330	7,280	7,330	7,280	0.14	216	834K	6B
1403/07/17	7,330	7,240	7,330	7,270	0.0	345	516K	4B
1403/07/16	7,200	7,200	7,340	7,270	0.0	481	931K	7B
1403/07/15	7,200	7,200	7,200	7,270	0.0	19	65K	465M
1403/07/14	7,290	7,240	7,310	7,270	(0.55)	167	1M	11B
1403/07/11	7,310	7,310	7,320	7,310	(0.95)	207	3M	25B
1403/07/10	7,450	7,310	7,450	7,380	0.0	382	2M	14B
1403/07/09	7,390	7,390	7,390	7,380	0.82	95	2M	13B
1403/07/08	7,220	7,220	7,360	7,320	0.41	108	1M	11B
1403/07/07	7,290	7,290	7,300	7,290	(0.95)	137	2M	18B
1403/07/04	7,490	7,220	7,500	7,360	0.0	192	1M	11B
1403/07/03	7,380	7,380	7,440	7,360	1.80	82	1M	10B
1403/07/02	7,250	7,250	7,360	7,230	1.12	135	776K	6B
1403/07/01	7,210	7,210	7,260	7,150	1.42	80	1M	7B
1403/06/28	6,930	6,930	7,130	7,050	1.73	76	1M	10B
1403/06/27	6,880	6,880	7,000	6,930	1.91	119	2M	12B
1403/06/26	6,860	6,840	6,920	6,800	0.29	78	598K	4B
1403/06/25	6,950	6,680	6,950	6,780	0.15	383	503K	3B
1403/06/24	6,780	6,760	6,780	6,770	2.73	129	2M	14B
1403/06/21	6,710	6,710	6,710	6,590	1.07	80	903K	6B
1403/06/20	6,620	6,610	6,620	6,520	1.40	73	1M	8B
1403/06/19	6,430	6,430	6,490	6,430	1.90	61	2M	10B
1403/06/18	6,380	6,380	6,400	6,310	1.45	80	1M	8B
1403/06/17	6,200	6,200	6,350	6,220	0.81	116	751K	5B
1403/06/13	6,180	6,120	6,190	6,170	1.65	133	2M	13B
1403/06/11	6,170	6,150	6,170	6,070	0.33	91	498K	3B
1403/06/10	6,160	6,150	6,160	6,050	0.17	33	241K	1B
1403/06/07	6,150	6,150	6,150	6,040	0.17	24	194K	1B
1403/06/06	6,120	6,100	6,120	6,030	0.50	162	570K	3B
1403/06/05	6,100	5,990	6,100	6,000	0.17	265	672K	4B
1403/06/03	6,000	6,000	6,090	5,990	0.17	45	217K	1B
1403/05/31	6,080	5,900	6,080	5,980	0.0	22	97K	573M
1403/05/30	5,890	5,880	6,080	5,980	(0.17)	53	386K	2B
1403/05/29	6,050	5,840	6,050	5,990	0.84	64	1M	9B
1403/05/28	6,020	5,870	6,020	5,940	0.51	43	831K	5B
1403/05/27	5,840	5,840	6,000	5,910	0.34	47	527K	3B
1403/05/24	5,930	5,920	5,930	5,890	0.17	28	437K	3B
1403/05/23	5,850	5,830	5,860	5,880	0.0	52	229K	1B
1403/05/22	5,820	5,820	5,920	5,880	0.17	83	417K	2B
1403/05/21	5,900	5,820	5,920	5,870	0.0	45	261K	2B
1403/05/20	5,900	5,890	5,900	5,870	0.34	44	1M	8B
1403/05/16	5,870	5,820	5,870	5,850	0.0	232	639K	4B
1403/05/15	5,900	5,850	5,900	5,850	0.0	32	77K	451M
1403/05/14	5,790	5,790	5,890	5,850	0.17	71	504K	3B
1403/05/13	5,850	5,680	6,030	5,840	(3.15)	410	2M	10B
1403/05/10	6,070	5,790	6,070	6,030	(1.95)	121	1M	6B
1403/05/09	6,150	6,070	6,260	6,150	0.0	117	443K	3B
1403/05/08	6,280	6,070	6,280	6,150	0.82	128	2M	11B
1403/05/06	6,110	6,100	6,290	6,100	1.33	291	1M	8B
1403/05/03	6,050	6,050	6,320	6,020	0.67	131	369K	2B
1403/05/02	6,250	5,900	6,250	5,980	1.36	163	1M	7B
1403/04/27	6,550	6,520	6,770	6,650	0.45	231	804K	5B
1403/04/24	6,410	6,360	6,920	6,620	(1.05)	93	865K	6B
1403/04/23	6,650	6,450	6,670	6,690	(0.74)	95	515K	3B
1403/04/20	6,850	6,550	6,880	6,740	0.0	49	1M	9B
1403/04/19	7,050	6,750	7,050	6,740	0.15	72	146K	999M
1403/04/18	6,830	6,630	7,000	6,730	1.05	119	532K	4B
1403/04/17	6,990	6,630	6,990	6,660	0.91	125	502K	3B
1403/04/16	6,680	6,680	6,850	6,600	2.01	74	799K	5B
1403/04/13	6,450	6,380	6,550	6,470	4.19	152	2M	14B
1403/04/12	6,460	6,300	6,460	6,210	0.16	50	185K	1B
1403/04/11	6,360	6,150	6,440	6,200	0.0	35	173K	1B
1403/04/10	6,200	5,950	6,220	6,200	(0.32)	39	293K	2B
1403/04/09	6,300	6,290	6,560	6,220	0.16	18	104K	657M
1403/04/06	6,300	6,260	6,300	6,210	0.49	58	779K	5B
1403/04/04	6,250	6,220	6,280	6,180	0.32	79	612K	4B
1403/04/03	6,210	6,180	6,250	6,160	0.16	87	337K	2B
1403/04/02	6,240	6,170	6,260	6,150	0.16	125	454K	3B
1403/03/30	6,240	6,180	6,240	6,140	0.16	82	214K	1B
1403/03/29	6,170	6,140	6,220	6,130	0.33	317	971K	6B
1403/03/27	6,120	6,020	6,120	6,110	(0.16)	170	450K	3B
1403/03/26	6,120	6,060	6,210	6,120	0.0	81	290K	2B
1403/03/23	6,110	6,070	6,150	6,120	(0.16)	89	482K	3B
1403/03/22	6,210	6,080	6,210	6,130	0.16	152	902K	6B
1403/03/21	6,150	6,040	6,250	6,120	(0.65)	64	1M	7B
1403/03/20	6,050	6,050	6,180	6,160	(0.16)	71	428K	3B
1403/03/19	6,060	6,060	6,110	6,170	(0.16)	24	217K	1B
1403/03/16	6,110	6,090	6,290	6,180	(0.48)	60	563K	3B
1403/03/13	6,330	6,110	6,330	6,210	(0.32)	43	401K	2B
1403/03/12	6,330	6,160	6,330	6,230	0.16	29	425K	3B
1403/03/09	6,300	6,240	6,320	6,220	0.32	55	498K	3B
1403/03/08	6,270	6,270	6,300	6,200	0.32	61	454K	3B
1403/03/07	6,140	6,110	6,280	6,180	(0.8)	84	1M	7B
1403/03/06	6,280	6,140	6,280	6,230	(0.48)	47	615K	4B
1403/03/05	6,270	6,100	6,300	6,260	1.29	186	2M	13B
1403/03/01	6,150	6,080	6,200	6,180	1.64	107	2M	14B
1403/02/30	6,250	5,890	6,250	6,080	(0.33)	117	427K	3B
1403/02/29	6,210	6,130	6,300	6,100	0.33	75	414K	3B
1403/02/26	6,210	5,820	6,210	6,080	(0.65)	93	391K	2B
1403/02/25	6,250	5,860	6,300	6,120	(0.65)	67	1M	6B
1403/02/24	6,200	6,120	6,260	6,160	(4.35)	164	2M	12B
1403/02/23	6,380	6,200	6,390	6,440	(0.16)	49	292K	2B
1403/02/22	6,460	6,310	6,500	6,450	(0.15)	145	915K	6B
1403/02/19	6,300	6,220	6,440	6,460	(0.77)	52	657K	4B
1403/02/18	6,400	6,290	6,560	6,510	(0.15)	31	193K	1B
1403/02/17	6,320	6,260	6,510	6,520	(0.31)	71	304K	2B
1403/02/16	6,620	6,440	6,620	6,540	0.15	74	625K	4B
1403/02/12	6,400	6,280	6,610	6,530	0.77	173	2M	11B
1403/02/11	6,400	6,260	6,480	6,480	(0.31)	55	249K	2B
1403/02/10	6,650	6,450	6,650	6,500	0.15	69	1M	8B
1403/02/09	6,520	6,370	6,520	6,490	(0.46)	153	2M	10B
1403/02/08	6,710	6,380	6,710	6,520	0.31	87	547K	4B
1403/02/05	6,750	6,510	6,750	6,500	1.09	104	1M	7B
1403/02/01	6,430	6,180	6,630	6,430	0.31	132	1M	7B
1403/01/29	6,340	6,340	6,450	6,410	0.31	75	745K	5B
1403/01/28	6,360	6,360	6,460	6,390	(0.47)	64	1M	9B
1403/01/27	6,380	6,380	6,470	6,420	0.16	48	304K	2B
1403/01/26	6,380	6,380	6,380	6,410	(0.47)	59	1M	7B
1403/01/25	6,700	6,270	6,700	6,440	(2.42)	627	2M	11B
1403/01/21	6,370	6,370	6,770	6,600	0.15	280	455K	3B
1403/01/20	6,510	6,510	6,750	6,590	1.23	142	1M	9B
1403/01/19	6,700	6,470	6,700	6,510	0.0	228	1M	7B
1403/01/18	6,660	6,360	6,700	6,510	(2.69)	197	2M	10B
1403/01/15	6,590	6,550	6,820	6,690	1.52	188	2M	12B
1403/01/14	6,770	6,530	6,800	6,590	(4.08)	730	4M	26B
1403/01/11	7,000	6,800	7,000	6,870	(0.15)	139	766K	5B
1403/01/08	7,050	6,800	7,050	6,880	(1.57)	347	2M	15B
1403/01/07	7,000	6,900	7,000	6,990	4.80	279	5M	38B
1402/12/27	6,660	6,590	6,800	6,670	2.93	212	2M	12B
1402/12/26	6,300	6,280	6,640	6,480	1.57	206	4M	24B
1402/12/23	6,400	6,280	6,470	6,380	1.43	173	4M	24B
1402/12/22	6,390	6,210	6,390	6,290	0.32	124	3M	17B
1402/12/21	6,370	6,130	6,370	6,270	0.0	138	2M	13B
1402/12/20	6,270	6,240	6,420	6,270	0.0	81	649K	4B
1402/12/19	6,380	6,250	6,420	6,270	0.97	115	853K	5B
1402/12/16	6,270	6,160	6,380	6,210	1.14	176	2M	11B
1402/12/15	6,020	6,020	6,270	6,140	0.33	120	2M	14B
1402/12/14	6,160	6,000	6,270	6,120	(0.33)	131	906K	6B
1402/12/13	6,280	6,130	6,370	6,140	1.15	155	1M	8B
1402/12/12	6,000	6,000	6,270	6,070	0.83	113	1M	6B
1402/12/09	6,080	5,890	6,080	6,020	(0.33)	158	842K	5B
1402/12/08	6,000	5,870	6,120	6,040	(0.49)	107	669K	4B
1402/12/07	6,100	6,020	6,190	6,070	(4.11)	296	2M	13B
1402/12/05	6,560	6,200	6,560	6,330	(0.31)	93	420K	3B
1402/12/02	6,320	6,280	6,400	6,350	(0.16)	94	582K	4B
1402/12/01	6,460	6,240	6,460	6,360	(0.16)	62	300K	2B
1402/11/30	6,350	6,310	6,480	6,370	0.31	170	1M	9B
1402/11/29	6,300	6,300	6,440	6,350	0.16	104	559K	4B
1402/11/28	6,480	6,280	6,480	6,340	(0.78)	205	2M	13B
1402/11/25	6,370	6,340	6,500	6,390	(0.78)	208	2M	10B
1402/11/24	6,360	6,360	6,570	6,440	(0.62)	122	1M	8B
1402/11/23	6,300	6,300	6,580	6,480	0.0	185	1M	10B
1402/11/21	6,280	6,280	6,530	6,480	(0.31)	195	908K	6B
1402/11/18	6,600	6,330	6,730	6,500	(1.07)	825	5M	31B
1402/11/17	6,330	6,300	6,600	6,570	4.45	660	10M	64B
1402/11/16	6,290	6,070	6,300	6,290	4.83	542	7M	44B
1402/11/10	6,190	5,890	6,190	6,000	(0.99)	378	1M	8B
1402/11/09	6,090	5,980	6,100	6,060	(0.33)	209	1M	6B
1402/11/08	6,070	6,050	6,190	6,080	0.16	161	914K	6B
1402/11/07	6,100	6,050	6,200	6,070	0.33	148	1M	6B
1402/11/04	6,080	6,040	6,180	6,050	0.33	96	532K	3B
1402/11/03	6,080	6,000	6,210	6,030	(4.44)	875	8M	49B
1402/11/02	6,620	6,060	6,640	6,310	(0.94)	598	7M	46B
1402/11/01	6,020	6,020	6,420	6,370	4.08	345	7M	44B
1402/10/30	6,220	6,050	6,350	6,120	(2.24)	526	4M	23B
1402/10/27	6,160	6,160	6,350	6,260	0.16	226	2M	11B
1402/10/26	6,210	6,150	6,550	6,250	(2.5)	502	3M	18B
1402/10/25	6,560	6,300	6,680	6,410	(3.32)	533	5M	30B
1402/10/24	6,500	6,490	6,750	6,630	2.31	697	7M	50B
1402/10/23	6,440	6,430	6,480	6,480	4.85	869	23M	146B
1402/10/20	6,180	6,100	6,300	6,180	(1.28)	405	6M	35B
1402/10/19	6,260	6,150	6,320	6,260	(1.11)	382	1M	9B
1402/10/18	6,510	6,290	6,520	6,330	(0.63)	193	2M	13B
1402/10/17	6,350	6,300	6,520	6,370	(0.16)	206	2M	15B
1402/10/16	6,350	6,350	6,550	6,380	0.16	83	405K	3B
1402/10/13	6,400	6,250	6,500	6,370	(0.62)	202	823K	5B
1402/10/12	6,330	6,300	6,440	6,410	(0.16)	141	474K	3B
1402/10/11	6,340	6,330	6,460	6,420	(0.31)	155	683K	4B
1402/10/10	6,410	6,380	6,500	6,440	(0.46)	187	2M	10B
1402/10/09	6,410	6,380	6,560	6,470	0.0	201	1M	9B
1402/10/06	6,570	6,330	6,570	6,470	(1.07)	394	3M	17B
1402/10/05	6,590	6,390	6,640	6,540	2.19	1,222	13M	83B
1402/10/04	6,400	6,400	6,400	6,400	4.92	169	10M	62B
1402/09/22	10,410	10,160	10,500	10,280	(1.25)	613	3M	35B
1402/09/21	10,360	10,270	10,550	10,410	(0.38)	168	610K	6B
1402/09/20	10,470	10,390	10,640	10,450	(0.19)	174	1M	11B
1402/09/19	10,740	10,360	10,740	10,470	0.10	168	900K	9B
1402/09/18	10,310	10,310	10,650	10,460	(0.29)	344	2M	24B
1402/09/15	10,440	10,390	10,660	10,490	(0.57)	161	812K	8B
1402/09/14	10,310	10,300	10,640	10,550	(0.85)	257	972K	10B
1402/09/13	10,610	10,360	10,810	10,640	(0.37)	489	2M	24B
1402/09/12	10,670	10,550	10,790	10,680	2.10	420	3M	31B
1402/09/11	10,240	10,100	10,660	10,460	2.95	482	5M	48B
1402/09/08	10,200	9,880	10,240	10,160	(0.29)	244	1M	13B
1402/09/07	10,350	10,000	10,350	10,190	0.59	294	2M	17B
1402/09/06	9,840	9,810	10,130	10,130	4.97	535	12M	124B
1402/09/05	9,510	9,510	9,730	9,650	0.0	112	507K	5B
1402/09/04	10,090	9,530	10,090	9,650	(3.79)	380	3M	24B
1402/09/01	10,380	9,800	10,380	10,030	(0.2)	75	331K	3B
1402/08/30	9,750	9,750	10,010	10,050	(0.2)	70	213K	2B
1402/08/29	9,830	9,800	10,060	10,070	(0.59)	80	315K	3B
1402/08/28	10,190	9,850	10,190	10,130	(0.3)	110	236K	2B
1402/08/27	10,490	10,000	10,490	10,160	0.0	96	314K	3B
1402/08/24	10,480	10,070	10,480	10,160	0.10	106	468K	5B
1402/08/23	10,110	9,970	10,300	10,150	(0.2)	109	388K	4B
1402/08/22	10,140	9,840	10,400	10,170	1.09	213	1M	15B
1402/08/21	9,800	9,800	10,170	10,060	(0.2)	149	1M	13B
1402/08/20	10,390	9,800	10,390	10,080	1.51	173	1M	12B
1402/08/16	9,690	9,690	10,100	9,930	1.02	144	1M	11B
1402/08/15	9,580	9,580	9,850	9,830	0.0	41	80K	788M
1402/08/14	9,560	9,560	9,900	9,830	(0.2)	42	246K	2B
1402/08/13	9,790	9,780	10,130	9,850	0.0	76	299K	3B
1402/08/10	9,640	9,440	9,800	9,850	(0.4)	54	215K	2B
1402/08/09	10,000	9,680	10,000	9,890	(0.1)	41	66K	645M
1402/08/08	10,150	9,630	10,150	9,900	(0.3)	71	319K	3B
1402/08/07	9,440	9,440	9,990	9,930	0.0	41	111K	1B
1402/08/06	9,750	9,670	9,760	9,930	(2.36)	85	729K	7B
1402/08/03	9,970	9,760	10,140	10,170	(0.88)	100	339K	3B
1402/08/02	10,000	9,860	10,150	10,260	(1.06)	102	325K	3B
1402/08/01	10,450	10,270	11,030	10,370	(4.07)	693	2M	19B
1402/07/30	10,910	10,650	10,910	10,810	0.0	217	390K	4B
1402/07/29	10,810	10,750	10,990	10,810	0.0	142	219K	2B
1402/07/26	10,640	10,400	11,000	10,810	(1.19)	305	715K	8B
1402/07/25	10,880	10,680	11,010	10,940	3.40	253	3M	29B
1402/07/24	10,480	10,480	10,890	10,580	0.95	82	719K	8B
1402/07/23	10,630	10,350	10,630	10,480	(0.1)	10	77K	798M
1402/07/22	10,710	10,160	10,720	10,490	(0.1)	44	240K	3B
1402/07/19	10,200	10,200	10,840	10,500	0.29	52	213K	2B
1402/07/18	10,590	10,110	10,590	10,470	(0.29)	62	159K	2B
1402/07/17	10,280	10,110	10,500	10,500	(1.32)	98	611K	6B
1402/07/16	10,480	10,260	10,480	10,640	(1.39)	85	408K	4B
1402/07/15	11,080	10,510	11,080	10,790	(0.55)	89	374K	4B
1402/07/12	10,800	10,720	11,000	10,850	0.0	80	186K	2B
1402/07/10	10,500	10,450	11,020	10,850	0.28	81	561K	6B
1402/07/09	10,710	10,500	10,710	10,820	(1.01)	111	381K	4B
1402/07/08	11,030	10,740	11,030	10,930	(0.27)	174	268K	3B
1402/07/05	11,150	10,860	11,150	10,960	(0.18)	105	414K	5B
1402/07/04	11,320	10,800	11,320	10,980	(1.96)	258	956K	10B
1402/07/03	11,170	11,010	11,250	11,200	(0.36)	122	412K	5B
1402/07/01	11,170	11,150	11,370	11,240	0.09	88	194K	2B
1402/06/29	11,130	11,120	11,400	11,230	0.0	71	221K	2B
1402/06/28	11,160	11,110	11,330	11,230	0.0	62	276K	3B
1402/06/27	11,380	11,110	11,380	11,230	(0.09)	104	335K	4B
1402/06/26	11,150	11,130	11,320	11,240	(0.27)	151	551K	6B
1402/06/22	11,360	11,100	11,360	11,270	(0.09)	134	182K	2B
1402/06/21	11,130	11,090	11,370	11,280	(0.35)	177	843K	9B
1402/06/20	11,540	11,110	11,540	11,320	(0.53)	154	410K	5B
1402/06/19	11,150	11,140	11,540	11,380	(0.18)	98	449K	5B
1402/06/18	11,600	11,110	11,600	11,400	0.35	196	898K	10B
1402/06/14	11,440	11,080	11,750	11,360	(0.79)	516	3M	37B
1402/06/13	11,250	11,200	11,990	11,450	(1.89)	163	991K	11B
1402/06/12	11,580	11,260	12,130	11,670	0.43	182	958K	11B
1402/06/11	12,030	11,250	12,030	11,620	(0.43)	126	401K	5B
1402/06/08	11,980	11,770	12,000	11,670	1.39	75	559K	7B
1402/06/05	11,800	11,270	11,800	11,510	0.96	243	864K	10B
1402/06/04	11,520	11,100	11,650	11,400	0.80	254	778K	9B
1402/06/01	11,050	10,850	11,490	11,310	0.35	291	1M	13B
1402/05/31	11,180	11,010	11,470	11,270	(2.09)	428	938K	10B
1402/05/30	11,710	11,350	12,030	11,510	(3.6)	878	3M	33B
1402/05/29	12,150	11,770	12,150	11,940	3.11	540	3M	38B
1402/05/28	11,340	11,070	12,230	11,580	(0.6)	656	7M	81B
1402/05/25	11,700	11,370	11,700	11,650	0.0	25	29K	327M
1402/05/24	11,780	11,120	11,780	11,650	(0.43)	72	227K	3B
1402/05/23	11,430	11,430	12,000	11,700	0.0	55	168K	2B
1402/05/22	11,990	11,450	11,990	11,700	0.26	109	679K	8B
1402/05/21	11,800	11,650	12,000	11,670	(4.81)	131	1M	14B
1402/05/18	12,250	12,040	12,340	12,260	(0.73)	196	564K	7B
1402/05/17	12,300	12,170	12,430	12,350	(0.48)	130	503K	6B
1402/05/16	12,350	12,100	12,570	12,410	(0.24)	203	490K	6B
1402/05/15	12,890	12,260	12,890	12,440	0.08	272	1M	13B
1402/05/14	12,310	12,100	12,700	12,430	0.89	210	808K	10B
1402/05/10	11,870	11,870	12,480	12,320	2.50	107	948K	12B
1402/05/09	12,180	11,610	12,190	12,020	(0.5)	163	477K	6B
1402/05/08	12,780	11,760	12,780	12,080	(1.63)	142	2M	25B
1402/05/07	12,090	12,080	12,420	12,280	1.66	103	1M	17B
1402/05/04	11,470	11,470	12,340	12,080	0.92	144	818K	10B
1402/05/03	12,080	11,840	12,350	11,970	0.25	195	2M	24B
1402/05/02	11,530	11,270	11,970	11,940	4.74	267	5M	64B
1402/05/01	10,830	10,830	11,650	11,400	0.26	85	503K	6B
1402/04/31	11,100	10,940	11,700	11,370	(1.22)	393	740K	8B
1402/04/24	12,000	11,340	12,120	11,810	(0.08)	201	919K	11B
1402/04/21	12,540	11,770	12,540	11,820	(4.52)	185	2M	25B
1402/04/20	12,950	12,330	12,950	12,380	(4.55)	232	2M	24B
1402/04/19	12,650	12,590	12,960	12,970	(2.04)	158	608K	8B
1402/04/18	13,690	12,800	13,690	13,240	0.08	279	1M	19B
1402/04/17	13,250	13,030	13,250	13,230	4.83	504	5M	65B
1402/04/14	12,050	12,050	12,670	12,620	4.56	164	1M	15B
1402/04/13	12,200	12,000	12,370	12,070	1.09	159	633K	8B
1402/04/12	12,140	11,880	12,140	11,940	0.34	172	503K	6B
1402/04/11	12,200	11,770	12,200	11,900	(0.83)	211	1M	12B
1402/04/10	12,350	11,960	12,550	12,000	(4.61)	355	2M	24B
1402/04/07	13,040	12,230	13,040	12,580	(0.79)	134	380K	5B
1402/04/06	13,200	12,400	13,200	12,680	(0.16)	158	348K	4B
1402/04/05	12,520	12,000	13,000	12,700	1.36	274	1M	16B
1402/04/04	12,710	12,310	12,780	12,530	2.87	267	1M	19B
1402/04/03	12,000	11,810	12,250	12,180	4.37	409	2M	28B
1402/03/31	11,490	11,350	12,000	11,670	0.95	234	1M	14B
1402/03/30	11,300	11,300	11,860	11,560	(0.43)	187	507K	6B
1402/03/29	11,770	11,100	11,870	11,610	1.75	198	1M	12B
1402/03/28	11,730	11,380	11,800	11,410	(4.68)	313	4M	41B
1402/03/27	12,860	11,750	12,860	11,970	(2.76)	258	2M	20B
1402/03/24	12,530	12,130	12,530	12,310	3.10	196	1M	16B
1402/03/21	12,440	11,850	12,450	11,940	(4.25)	306	2M	23B
1402/03/20	12,650	12,200	12,650	12,470	(2.88)	237	737K	9B
1402/03/17	12,830	12,600	13,090	12,840	(0.54)	202	1M	17B
1402/03/16	13,500	12,750	13,500	12,910	(0.39)	207	907K	12B
1402/03/13	13,380	12,440	13,380	12,960	(0.99)	173	583K	7B
1402/03/10	13,440	12,670	13,440	13,090	(1.73)	414	1M	15B
1402/03/09	14,000	13,100	14,000	13,320	(0.45)	431	1M	18B
1402/03/08	13,790	13,240	13,790	13,380	0.07	269	1M	15B
1402/03/07	13,900	13,350	13,900	13,370	(4.84)	311	2M	33B
1402/03/06	14,980	13,820	14,980	14,050	(2.97)	667	2M	31B
1402/03/03	14,680	14,260	15,080	14,480	(1.43)	357	2M	25B
1402/03/02	15,440	14,300	15,440	14,690	(0.74)	871	3M	50B
1402/03/01	15,160	14,570	15,580	14,800	(0.8)	399	2M	29B
1402/02/31	14,220	14,220	15,490	14,920	0.67	294	737K	11B
1402/02/30	15,100	14,820	15,100	14,820	(4.94)	334	5M	74B
1402/02/27	15,400	15,400	15,910	15,590	0.39	124	553K	9B
1402/02/25	16,770	15,350	16,770	15,530	(3.84)	584	7M	103B
1402/02/24	15,400	15,400	16,200	16,150	4.67	486	4M	63B
1402/02/23	16,230	15,410	16,230	15,430	(4.87)	442	5M	70B
1402/02/20	16,910	15,310	16,910	16,220	0.68	998	9M	145B
1402/02/19	14,710	14,710	16,170	16,110	4.61	594	10M	161B
1402/02/18	15,700	15,390	15,990	15,400	(4.88)	500	9M	139B
1402/02/17	16,860	15,260	16,860	16,190	0.81	1,894	33M	530B
1402/02/16	16,060	16,060	16,060	16,060	4.97	303	6M	103B
1402/02/13	15,300	15,300	15,300	15,300	4.94	238	4M	63B
1402/02/12	14,490	14,250	14,590	14,580	4.89	503	14M	201B
1402/02/11	13,200	13,200	13,920	13,900	4.83	877	16M	223B
1402/02/10	13,000	12,780	13,500	13,260	1.84	760	6M	76B
1402/02/09	12,560	12,560	13,170	13,020	1.64	441	4M	46B
1402/02/06	12,650	12,610	13,200	12,810	(2.14)	376	2M	24B
1402/02/05	13,080	12,850	13,400	13,090	1.71	477	3M	42B
1402/02/04	13,360	12,730	13,360	12,870	0.55	526	3M	32B
1402/01/30	12,950	12,560	13,270	12,800	(1.77)	1,486	6M	81B
1402/01/29	13,640	12,950	13,660	13,030	(4.4)	3,428	24M	307B
1402/01/28	13,680	13,110	13,680	13,630	4.60	556	8M	109B
1402/01/22	12,150	11,960	13,160	13,030	3.91	357	4M	52B
1402/01/21	12,380	11,850	12,780	12,540	2.96	1,485	21M	267B
1402/01/20	12,180	12,180	12,180	12,180	5.00	90	3M	34B
1402/01/19	11,600	11,600	11,600	11,600	4.98	66	2M	23B
1402/01/16	11,180	11,180	11,180	11,050	3.76	41	1M	13B
1402/01/15	10,670	10,670	10,670	10,650	4.72	58	1M	16B
1402/01/14	10,240	10,240	10,240	10,170	4.20	60	1M	13B
1402/01/09	9,890	9,890	9,890	9,760	3.61	71	1M	12B
1402/01/08	9,190	9,190	9,470	9,420	4.43	223	3M	26B
1402/01/07	9,220	8,930	9,220	9,020	(1.53)	294	2M	18B
1402/01/06	9,080	9,000	9,200	9,160	(0.76)	166	781K	7B
1402/01/05	9,290	9,000	9,400	9,230	0.11	92	519K	5B
1401/12/28	9,120	9,120	9,500	9,220	0.99	146	918K	9B
1401/12/27	9,140	9,000	9,150	9,130	4.70	264	4M	33B
1401/12/24	8,630	8,630	8,900	8,720	0.46	189	557K	5B
1401/12/23	8,890	8,600	8,890	8,680	(1.14)	218	1M	11B
1401/12/22	8,990	8,610	8,990	8,780	(0.11)	139	845K	7B
1401/12/21	8,790	8,600	8,860	8,790	(0.45)	139	832K	7B
1401/12/20	8,960	8,670	9,300	8,830	(3.18)	426	3M	26B
1401/12/16	9,380	9,000	9,380	9,120	(1.83)	275	2M	16B
1401/12/15	9,470	9,090	9,650	9,290	(2.82)	1,557	4M	38B
1401/12/14	9,470	9,470	9,780	9,560	0.74	116	604K	6B
1401/12/13	9,760	9,280	9,760	9,490	(0.52)	360	2M	16B
1401/12/10	9,560	9,170	9,670	9,540	1.27	239	2M	21B
1401/12/09	9,120	9,120	9,660	9,420	(1.77)	282	2M	15B
1401/12/08	8,970	8,970	9,800	9,590	2.68	533	5M	51B
1401/12/07	9,340	9,300	9,340	9,340	4.94	257	6M	56B
1401/12/06	8,900	8,900	8,900	8,900	4.95	89	2M	22B
1401/12/03	8,790	8,100	8,790	8,480	0.71	283	3M	21B
1401/12/02	8,160	8,110	8,440	8,420	4.73	214	4M	33B
1401/12/01	7,760	7,720	8,100	8,040	4.15	255	2M	18B
1401/11/30	7,540	7,540	7,650	7,720	(0.9)	132	618K	5B
1401/11/26	7,620	7,530	7,730	7,790	(0.51)	129	362K	3B
1401/11/25	8,060	7,580	8,060	7,830	(0.76)	139	626K	5B
1401/11/24	7,950	7,790	8,150	7,890	0.0	213	1M	9B
1401/11/23	7,750	7,690	7,900	7,890	(0.38)	117	372K	3B
1401/11/19	8,070	7,790	8,070	7,920	0.0	146	751K	6B
1401/11/18	7,800	7,800	8,150	7,920	0.25	254	1M	10B
1401/11/17	7,930	7,700	8,100	7,900	(0.13)	245	2M	13B
1401/11/16	8,150	7,880	8,290	7,910	(4.58)	355	4M	31B
1401/11/12	8,320	8,050	8,630	8,290	0.12	229	1M	9B
1401/11/11	8,250	8,100	8,550	8,280	(0.84)	313	2M	14B
1401/11/10	8,340	8,320	8,500	8,350	(4.57)	610	7M	59B
1401/11/09	8,800	8,740	9,000	8,750	(4.89)	289	4M	38B
1401/11/08	9,070	8,720	9,410	9,200	2.56	1,892	18M	162B
1401/11/05	9,040	9,040	9,040	8,970	4.18	133	2M	15B
1401/11/04	8,600	8,350	8,650	8,610	4.49	224	2M	16B
1401/11/03	8,140	8,100	8,250	8,240	4.83	643	11M	93B
1401/11/02	7,420	7,420	8,100	7,860	1.81	298	2M	19B
1401/11/01	7,600	7,540	7,880	7,720	(0.77)	238	2M	12B
1401/10/28	7,610	7,610	7,900	7,780	0.39	241	1M	10B
1401/10/27	7,870	7,580	7,870	7,750	(2.39)	442	3M	24B
1401/10/26	7,900	7,850	8,040	7,940	2.32	336	2M	15B
1401/10/24	7,530	7,520	8,000	7,760	(1.4)	400	2M	18B
1401/10/21	7,860	7,700	8,190	7,870	(1.87)	433	3M	23B
1401/10/20	8,030	7,810	8,240	8,020	(0.12)	628	3M	25B
1401/10/19	8,250	7,800	8,250	8,030	(0.37)	521	2M	18B
1401/10/18	8,090	7,930	8,300	8,060	1.64	597	3M	23B
1401/10/17	7,490	7,490	7,980	7,930	4.34	766	6M	44B
1401/10/14	7,780	7,450	7,860	7,600	(2.31)	390	2M	14B
1401/10/13	7,740	7,570	7,800	7,780	4.71	856	7M	57B
1401/10/12	7,540	7,200	7,750	7,430	0.54	818	6M	44B
1401/10/11	7,350	7,100	7,580	7,390	(0.54)	233	742K	5B
1401/10/10	7,750	7,280	7,770	7,430	(3.0)	513	3M	23B
1401/10/07	7,500	7,470	7,780	7,660	3.37	736	5M	38B
1401/10/05	7,460	7,150	7,460	7,410	4.22	1,537	23M	168B
1401/10/04	7,110	7,110	7,110	7,110	4.87	56	2M	16B
1401/10/03	6,780	6,780	6,780	6,780	4.95	74	3M	18B
1401/09/30	6,460	6,460	6,460	6,460	4.87	46	2M	16B
1401/09/21	11,260	11,260	11,990	11,700	0.52	232	1M	15B
1401/09/20	11,300	11,300	11,690	11,640	(0.85)	107	481K	6B
1401/09/19	11,510	11,350	11,660	11,740	(1.01)	131	361K	4B
1401/09/16	12,190	11,520	12,190	11,860	(0.42)	136	703K	8B
1401/09/15	11,930	11,920	12,200	11,910	0.08	49	66K	797M
1401/09/14	11,900	11,720	12,130	11,900	0.25	124	391K	5B
1401/09/13	11,550	11,550	12,150	11,870	0.51	108	575K	7B
1401/09/12	11,690	11,690	12,100	11,810	1.03	136	591K	7B
1401/09/09	11,560	11,560	12,030	11,690	1.04	86	628K	7B
1401/09/08	11,720	11,520	11,800	11,570	1.85	137	936K	11B
1401/09/07	11,400	11,300	11,570	11,360	2.62	125	928K	11B
1401/09/06	11,460	11,010	11,460	11,070	0.54	70	332K	4B
1401/09/05	11,320	11,110	11,320	11,010	0.36	49	216K	2B
1401/09/02	11,280	10,880	11,300	10,970	1.11	101	455K	5B
1401/09/01	11,060	10,830	11,250	10,850	0.28	56	265K	3B
1401/08/30	11,000	10,780	11,120	10,820	0.37	97	973K	11B
1401/08/29	10,880	10,640	11,100	10,780	1.89	127	859K	9B
1401/08/28	10,740	10,300	10,740	10,580	(0.47)	44	409K	4B
1401/08/25	10,600	10,500	10,850	10,630	0.38	81	763K	8B
1401/08/24	10,450	10,370	10,920	10,590	(0.38)	96	716K	8B
1401/08/23	10,490	10,420	10,680	10,630	(0.47)	69	429K	5B
1401/08/22	10,800	10,510	10,890	10,680	0.19	85	340K	4B
1401/08/21	10,680	10,520	10,830	10,660	3.29	184	1M	13B
1401/08/18	10,010	10,000	10,500	10,320	3.20	142	1M	14B
1401/08/17	10,250	9,960	10,360	10,000	1.32	111	672K	7B
1401/08/16	9,900	9,900	10,170	9,870	1.86	121	671K	7B
1401/08/15	9,740	9,700	10,090	9,690	0.73	77	383K	4B
1401/08/14	9,800	9,650	9,990	9,620	1.05	97	518K	5B
1401/08/11	9,560	9,530	9,810	9,520	0.21	39	208K	2B
1401/08/10	9,640	9,550	9,800	9,500	0.21	46	177K	2B
1401/08/09	9,340	9,340	9,730	9,480	0.21	101	290K	3B
1401/08/08	9,260	9,250	9,550	9,460	0.0	42	278K	3B
1401/08/07	9,560	9,110	9,570	9,460	(0.84)	79	383K	4B
1401/08/04	9,910	9,470	9,910	9,540	(4.22)	130	1M	13B
1401/08/03	9,850	9,580	10,090	9,960	(0.5)	132	351K	3B
1401/08/02	9,790	9,790	10,280	10,010	0.60	125	565K	6B
1401/08/01	9,990	9,900	10,210	9,950	0.30	71	260K	3B
1401/07/30	9,950	9,900	10,300	9,920	0.10	56	129K	1B
1401/07/27	9,900	9,900	10,040	9,910	0.10	52	234K	2B
1401/07/26	9,950	9,790	10,080	9,900	0.10	67	198K	2B
1401/07/25	9,690	9,670	10,000	9,890	0.0	38	120K	1B
1401/07/24	9,850	9,850	10,080	9,890	0.0	81	536K	5B
1401/07/23	10,020	9,700	10,020	9,890	(0.1)	82	553K	5B
1401/07/20	9,920	9,850	10,050	9,900	0.0	52	341K	3B
1401/07/19	9,870	9,580	10,100	9,900	0.20	71	256K	3B
1401/07/18	10,040	9,800	10,120	9,880	(0.1)	127	498K	5B
1401/07/17	9,940	9,540	10,000	9,890	3.78	313	3M	25B
1401/07/16	9,270	9,270	9,860	9,530	0.32	50	268K	3B
1401/07/12	9,480	9,470	9,730	9,500	0.42	131	367K	4B
1401/07/11	9,300	9,290	9,560	9,460	(0.11)	70	162K	2B
1401/07/10	9,220	9,200	9,600	9,470	(1.76)	94	914K	9B
1401/07/09	9,410	9,330	9,940	9,640	(1.83)	143	867K	8B
1401/07/06	9,850	9,850	10,120	9,820	0.82	87	542K	5B
1401/07/04	9,270	9,270	9,920	9,740	0.52	96	570K	6B
1401/07/02	9,850	9,500	10,000	9,690	(3.1)	112	1M	10B
1401/06/30	9,670	9,640	10,220	10,000	(0.1)	128	422K	4B
1401/06/29	9,680	9,680	10,270	10,010	(0.69)	112	395K	4B
1401/06/28	9,910	9,630	10,490	10,080	(0.1)	166	590K	6B
1401/06/27	10,480	10,080	10,480	10,090	(4.9)	280	2M	24B
1401/06/23	11,120	10,550	11,120	10,610	(4.41)	270	2M	22B
1401/06/22	11,530	11,000	11,530	11,100	(0.89)	112	1M	14B
1401/06/15	11,060	10,960	11,190	11,200	(0.27)	98	285K	3B
1401/06/14	11,590	11,010	11,590	11,230	(1.06)	235	759K	8B
1401/06/13	11,500	11,020	11,500	11,350	(1.39)	167	607K	7B
1401/06/12	11,580	11,270	11,900	11,510	(0.6)	200	555K	6B
1401/06/09	11,200	11,200	11,900	11,580	0.78	213	509K	6B
1401/06/07	11,510	11,170	11,650	11,490	(1.37)	260	656K	7B
1401/06/06	11,450	11,450	11,870	11,650	(0.17)	136	412K	5B
1401/06/05	11,410	11,410	11,800	11,670	1.57	353	2M	19B
1401/06/02	12,030	11,240	12,030	11,490	(0.69)	281	1M	16B
1401/06/01	11,330	11,100	11,640	11,570	4.33	312	3M	35B
1401/05/31	11,400	10,900	11,400	11,090	(0.18)	141	596K	7B
1401/05/30	11,000	10,590	11,440	11,110	1.37	242	1M	16B
1401/05/29	10,990	10,650	11,280	10,960	(0.09)	65	144K	2B
1401/05/26	10,950	10,900	11,400	10,970	0.73	200	690K	8B
1401/05/25	10,520	10,520	11,120	10,890	0.09	149	601K	7B
1401/05/24	10,660	10,660	10,970	10,880	(0.27)	161	871K	9B
1401/05/23	11,450	10,700	11,450	10,910	(0.18)	116	351K	4B
1401/05/22	10,750	10,730	10,950	10,930	4.79	186	1M	16B
1401/05/19	10,690	10,470	10,690	10,430	0.10	74	224K	2B
1401/05/18	10,600	10,250	10,740	10,420	0.29	157	541K	6B
1401/05/15	10,400	10,000	10,590	10,390	0.29	108	306K	3B
1401/05/12	10,000	10,000	10,490	10,360	0.19	123	551K	6B
1401/05/11	10,300	10,160	11,000	10,340	(3.27)	224	1M	10B
1401/05/10	11,000	10,620	11,400	10,690	(4.3)	262	2M	21B
1401/05/09	11,540	10,770	11,550	11,170	(1.15)	174	445K	5B
1401/05/08	11,350	10,870	11,540	11,300	(0.44)	163	280K	3B
1401/05/05	10,900	10,840	11,680	11,350	0.18	201	791K	9B
1401/05/04	11,330	11,330	11,330	11,330	(4.95)	122	2M	17B
1401/05/03	11,400	11,400	11,400	11,920	(0.67)	33	156K	2B
1401/05/02	12,200	11,590	12,200	12,000	(0.91)	55	381K	4B
1401/04/26	12,420	11,820	12,790	12,210	(1.77)	240	627K	8B
1401/04/21	12,010	11,910	12,990	12,430	(0.4)	258	840K	10B
1401/04/20	13,300	12,390	13,300	12,480	(4.29)	426	2M	31B
1401/04/18	13,150	12,920	13,730	13,040	(4.05)	462	3M	37B
1401/04/15	14,280	13,570	14,280	13,590	(4.83)	461	3M	41B
1401/04/14	14,640	14,250	14,790	14,280	(4.74)	369	4M	53B
1401/04/13	15,330	14,500	15,490	14,990	(1.51)	816	4M	64B
1401/04/12	14,390	14,100	15,330	15,220	4.25	1,045	9M	136B
1401/04/11	15,710	14,330	15,710	14,600	(3.18)	844	8M	110B
1401/04/08	15,150	14,710	15,210	15,080	4.07	1,933	12M	178B
1401/04/07	14,490	13,860	14,500	14,490	4.92	258	4M	58B
1401/04/06	13,820	13,310	13,820	13,810	4.86	1,312	18M	249B
1401/04/05	13,170	13,170	13,170	13,170	4.94	146	2M	23B
1401/04/04	12,550	12,550	12,550	12,550	4.93	108	2M	21B
1401/04/01	11,610	11,610	12,050	11,960	(0.75)	176	765K	9B
1401/03/31	11,990	11,730	11,990	12,050	(0.41)	99	260K	3B
1401/03/30	12,400	11,820	12,470	12,100	0.83	277	779K	9B
1401/03/29	11,900	11,730	12,510	12,000	0.59	228	1M	12B
1401/03/28	12,240	11,580	12,240	11,930	(1.97)	165	632K	7B
1401/03/25	12,080	11,860	12,370	12,170	(0.33)	273	509K	6B
1401/03/24	11,860	11,850	12,310	12,210	0.16	176	797K	10B
1401/03/23	11,770	11,770	12,590	12,190	0.08	290	2M	19B
1401/03/22	11,730	11,650	12,580	12,180	(0.41)	208	730K	9B
1401/03/21	11,800	11,750	12,460	12,230	0.25	217	722K	9B
1401/03/18	12,600	11,900	12,600	12,200	(0.65)	154	560K	7B
1401/03/17	11,530	11,530	12,710	12,280	1.40	216	757K	9B
1401/03/16	12,480	11,970	12,480	12,110	(3.89)	248	994K	12B
1401/03/11	12,600	12,210	12,970	12,600	(1.33)	349	2M	20B
1401/03/10	12,990	12,500	13,110	12,770	(0.39)	212	650K	8B
1401/03/09	12,960	12,780	13,140	12,820	0.71	405	814K	10B
1401/03/08	12,900	12,290	13,290	12,730	0.32	390	1M	19B
1401/03/07	12,780	11,950	12,830	12,690	3.85	613	3M	43B
1401/03/04	12,280	11,920	12,480	12,220	2.78	251	963K	12B
1401/03/03	11,970	11,530	12,140	11,890	(1.33)	325	2M	19B
1401/03/02	12,950	11,970	12,950	12,050	(4.29)	403	3M	32B
1401/03/01	13,140	12,490	13,140	12,590	(4.4)	402	1M	18B
1401/02/28	13,510	12,840	13,510	13,170	(2.73)	338	2M	25B
1401/02/25	13,820	12,520	13,820	13,540	2.81	987	5M	73B
1401/02/24	13,170	12,790	13,180	13,170	4.86	413	3M	36B
1401/02/21	12,010	12,010	12,570	12,560	4.84	265	2M	24B
1401/02/20	11,510	11,060	12,100	11,980	3.90	517	2M	29B
1401/02/19	12,000	11,290	12,040	11,530	(2.95)	466	3M	29B
1401/02/18	12,300	11,660	12,300	11,880	0.51	407	1M	17B
1401/02/17	12,300	11,270	12,370	11,820	(0.25)	709	3M	39B
1401/02/12	12,600	11,610	12,600	11,850	(3.03)	1,385	8M	89B
1401/02/11	12,130	11,700	12,250	12,220	4.71	715	3M	42B
1401/02/10	11,570	11,290	11,830	11,670	3.55	381	1M	17B
1401/02/07	11,270	11,270	11,270	11,270	4.93	194	2M	18B
1401/02/06	10,800	10,540	10,970	10,740	2.78	138	825K	9B
1401/02/05	10,420	10,010	10,800	10,450	0.19	256	834K	9B
1401/02/04	10,650	10,340	10,820	10,430	(4.14)	355	2M	18B
1401/01/31	11,150	10,520	11,590	10,880	(1.72)	544	2M	23B
1401/01/30	10,870	10,150	11,180	11,070	3.94	508	4M	40B
1401/01/29	10,590	10,100	10,680	10,650	4.62	497	3M	35B
1401/01/28	10,050	10,050	10,200	10,180	4.73	276	2M	19B
1401/01/27	9,580	9,100	9,830	9,720	3.74	367	2M	16B
1401/01/24	9,080	9,060	9,500	9,370	(1.68)	255	1M	9B
1401/01/23	9,570	9,150	9,570	9,530	(0.94)	175	465K	4B
1401/01/22	9,680	9,410	9,800	9,620	(0.52)	262	1M	14B
1401/01/21	9,960	9,500	10,080	9,670	0.0	391	2M	16B
1401/01/20	9,160	9,160	10,000	9,670	1.47	337	1M	11B
1401/01/17	9,570	9,190	9,570	9,530	4.50	226	2M	15B
1401/01/16	9,140	9,010	9,400	9,120	1.79	215	1M	9B
1401/01/15	9,020	8,870	9,090	8,960	1.01	284	1M	9B
1401/01/14	8,750	8,600	9,010	8,870	0.23	287	807K	7B
1401/01/10	9,010	8,820	9,070	8,850	0.34	142	466K	4B
1401/01/09	9,030	8,780	9,130	8,820	1.38	212	629K	6B
1401/01/08	8,720	8,620	8,960	8,700	1.87	182	703K	6B
1401/01/07	8,550	8,500	8,800	8,540	0.59	168	369K	3B
1401/01/06	9,050	8,380	9,050	8,490	(3.74)	314	3M	22B
1400/12/28	8,950	8,800	9,130	8,820	0.80	140	408K	4B
1400/12/25	8,980	8,580	9,000	8,750	(0.34)	164	545K	5B
1400/12/24	8,530	8,530	8,960	8,780	(0.57)	107	424K	4B
1400/12/23	9,180	8,600	9,210	8,830	(0.67)	169	562K	5B
1400/12/22	8,920	8,830	9,320	8,890	(4.31)	334	2M	21B
1400/12/21	9,100	9,040	9,820	9,290	(2.31)	242	966K	9B
1400/12/18	9,850	9,190	9,900	9,510	(1.65)	331	1M	14B
1400/12/17	9,790	9,290	9,960	9,670	0.52	410	2M	18B
1400/12/16	9,680	9,080	9,680	9,620	4.34	954	6M	59B
1400/12/15	9,280	9,280	9,280	9,220	4.30	48	1M	14B
1400/12/14	9,170	9,170	9,170	8,840	1.14	41	409K	4B
1400/12/11	9,040	9,040	9,040	8,740	1.51	43	553K	5B
1400/12/09	9,030	9,030	9,030	8,610	0.12	21	48K	432M
1400/12/08	8,970	8,970	8,970	8,600	0.58	20	208K	2B
1400/12/07	8,890	8,890	8,890	8,550	0.94	58	349K	3B
1400/12/04	8,820	8,820	8,820	8,470	0.83	52	305K	3B
1400/12/03	8,590	8,370	8,680	8,400	1.57	133	646K	6B
1400/12/02	8,130	8,130	8,450	8,270	2.73	199	1M	10B
1400/12/01	8,100	7,940	8,100	8,050	0.0	86	390K	3B
1400/11/30	8,010	7,990	8,150	8,050	0.12	111	571K	5B
1400/11/27	7,800	7,800	8,130	8,040	(0.12)	124	545K	4B
1400/11/25	8,000	7,990	8,150	8,050	(0.12)	98	507K	4B
1400/11/24	8,030	8,000	8,150	8,060	0.12	158	762K	6B
1400/11/23	7,940	7,940	8,160	8,050	0.25	207	974K	8B
1400/11/20	8,010	7,900	8,150	8,030	0.25	188	575K	5B
1400/11/19	7,900	7,900	8,170	8,010	0.0	79	374K	3B
1400/11/18	8,010	7,880	8,180	8,010	0.13	158	515K	4B
1400/11/17	8,030	7,680	8,070	8,000	(0.12)	208	1M	11B
1400/11/16	8,150	7,940	8,320	8,010	1.01	208	664K	5B
1400/11/13	7,940	7,860	8,100	7,930	0.38	177	590K	5B
1400/11/12	7,780	7,780	8,100	7,900	1.67	167	1M	9B
1400/11/11	7,470	7,400	7,950	7,770	2.51	170	1M	11B
1400/11/10	7,690	7,330	7,820	7,580	(0.52)	186	1M	9B
1400/11/09	7,690	7,460	7,750	7,620	3.11	143	1M	11B
1400/11/06	7,540	7,100	7,700	7,390	(0.81)	183	723K	5B
1400/11/05	7,400	7,370	7,790	7,450	(3.87)	165	2M	11B
1400/11/04	7,720	7,670	7,900	7,750	(3.97)	180	2M	12B
1400/11/03	7,900	7,700	8,190	8,070	(0.37)	87	223K	2B
1400/11/02	7,890	7,890	8,350	8,100	0.50	263	925K	8B
1400/10/29	8,030	7,840	8,080	8,060	(0.49)	119	376K	3B
1400/10/28	7,860	7,840	8,070	8,100	(1.46)	160	677K	5B
1400/10/27	8,590	8,080	8,600	8,220	(3.29)	366	1M	11B
1400/10/26	8,510	8,300	8,510	8,500	(2.63)	199	940K	8B
1400/10/25	8,930	8,600	8,930	8,730	(3.54)	281	1M	13B
1400/10/22	8,900	8,900	9,180	9,050	0.22	231	1M	10B
1400/10/21	9,370	8,780	9,460	9,030	(0.99)	262	1M	9B
1400/10/20	9,160	8,880	9,310	9,120	(1.83)	251	1M	9B
1400/10/19	9,640	9,120	9,880	9,290	(3.23)	306	1M	12B
1400/10/18	9,130	9,120	9,610	9,600	4.80	510	2M	21B
1400/10/15	9,250	9,130	9,330	9,160	(4.68)	391	3M	24B
1400/10/14	9,890	9,470	10,090	9,610	(3.51)	349	1M	11B
1400/10/13	10,170	9,790	10,190	9,960	(0.2)	390	1M	12B
1400/10/12	9,970	9,940	10,230	9,980	(4.59)	781	4M	40B
1400/10/11	11,060	10,020	11,060	10,460	(0.76)	1,272	10M	99B
1400/10/08	10,590	10,590	10,590	10,540	4.46	98	1M	15B
1400/10/07	10,270	10,270	10,270	10,090	3.06	63	986K	10B
1400/10/06	10,190	10,190	10,190	9,790	0.82	75	259K	3B
1400/10/05	10,150	10,150	10,150	9,710	0.41	59	142K	1B
1400/10/04	10,020	10,020	10,020	9,670	1.26	88	393K	4B
1400/10/01	9,780	9,780	9,780	9,550	2.47	75	788K	8B
1400/08/23	46,580	45,060	47,480	45,660	(1.98)	607	810K	37B
1400/08/22	47,540	44,370	47,540	46,580	(0.24)	453	443K	21B
1400/08/19	45,000	44,300	47,330	46,690	3.57	448	812K	38B
1400/08/18	44,910	44,120	46,430	45,080	0.38	296	251K	11B
1400/08/17	45,690	43,760	45,800	44,910	0.34	195	185K	8B
1400/08/16	43,640	41,900	45,820	44,760	2.57	424	374K	17B
1400/08/15	43,490	43,200	44,670	43,640	2.42	413	281K	12B
1400/08/12	42,490	41,600	43,990	42,610	0.40	373	352K	15B
1400/08/11	42,760	41,390	44,400	42,440	(2.57)	367	300K	13B
1400/08/10	43,300	43,210	45,950	43,560	(4.22)	339	356K	16B
1400/08/09	45,240	43,780	45,240	45,480	(1.3)	127	92K	4B
1400/08/08	45,560	45,400	47,400	46,080	(3.56)	337	273K	13B
1400/08/05	48,820	46,620	48,820	47,780	2.75	401	401K	19B
1400/08/04	46,800	45,110	47,090	46,500	3.68	297	268K	13B
1400/08/03	43,680	43,650	46,560	44,850	(2.31)	275	225K	10B
1400/08/01	46,520	45,890	48,390	45,910	(4.95)	322	475K	22B
1400/07/28	48,540	47,050	50,450	48,300	(1.99)	333	260K	13B
1400/07/27	50,850	48,100	50,850	49,280	0.63	217	158K	8B
1400/07/26	49,150	48,760	51,890	48,970	(4.58)	427	452K	22B
1400/07/25	54,200	49,850	54,200	51,320	(2.19)	362	215K	11B
1400/07/24	48,250	48,250	53,200	52,470	3.55	503	843K	44B
1400/07/21	49,350	49,250	50,710	50,670	(2.26)	162	142K	7B
1400/07/20	52,200	50,920	52,200	51,840	(3.28)	232	193K	10B
1400/07/19	54,000	52,340	55,490	53,600	(0.65)	547	510K	27B
1400/07/18	54,000	53,240	56,000	53,950	(3.73)	455	405K	22B
1400/07/17	55,480	53,370	56,530	56,040	4.09	878	963K	54B
1400/07/14	53,480	52,020	54,770	53,840	0.90	459	417K	22B
1400/07/12	52,010	52,010	54,950	53,360	(0.15)	403	232K	12B
1400/07/11	54,680	53,340	54,680	53,440	(4.81)	875	1M	57B
1400/07/10	58,170	52,630	58,170	56,140	1.34	1,581	2M	110B
1400/07/07	55,960	55,960	55,960	55,400	3.94	78	238K	13B
1400/07/06	53,560	53,560	53,560	53,300	4.49	115	270K	14B
1400/07/04	54,000	49,580	54,000	51,010	(2.22)	697	655K	33B
1400/07/03	49,700	49,700	52,270	52,170	4.78	520	820K	43B
1400/06/31	49,600	49,100	52,500	49,790	(3.66)	778	874K	44B
1400/06/30	53,000	51,420	53,940	51,680	(4.51)	408	457K	24B
1400/06/29	54,010	53,940	56,500	54,120	(4.67)	938	927K	50B
1400/06/28	56,600	56,600	59,000	56,770	(4.7)	508	596K	34B
1400/06/27	61,500	58,370	63,890	59,570	(3.04)	449	441K	26B
1400/06/24	63,440	60,510	63,440	61,440	(3.15)	726	575K	35B
1400/06/23	60,190	60,190	65,290	63,440	0.79	610	590K	37B
1400/06/22	63,000	62,850	65,760	62,940	(4.85)	1,017	911K	57B
1400/06/21	66,000	65,970	68,780	66,150	(4.74)	390	282K	19B
1400/06/20	72,400	68,780	73,990	69,440	(4.09)	1,219	1M	80B
1400/06/17	73,580	70,340	76,000	72,400	(1.19)	1,315	708K	51B
1400/06/16	72,250	70,100	73,580	73,270	4.55	1,757	2M	124B
1400/06/15	67,000	67,000	70,240	70,080	4.75	1,002	2M	144B
1400/06/14	65,500	64,700	68,900	66,900	(0.48)	759	623K	42B
1400/06/13	69,900	65,000	69,900	67,220	0.81	890	484K	33B
1400/06/10	64,110	64,050	67,320	66,680	3.99	969	1M	100B
1400/06/09	63,950	63,650	66,600	64,120	(4.28)	1,091	1M	75B
1400/06/08	66,790	66,650	69,950	66,990	(4.5)	450	399K	27B
1400/06/07	72,990	67,130	72,990	70,150	(0.55)	1,121	664K	47B
1400/06/06	69,900	69,000	70,730	70,540	4.71	1,142	1M	75B
1400/06/03	70,000	65,400	70,000	67,370	(2.14)	1,640	1M	89B
1400/06/02	70,480	67,090	71,500	68,840	(0.82)	1,222	695K	48B
1400/06/01	67,700	67,540	70,590	69,410	3.06	862	607K	42B
1400/05/31	65,300	63,000	67,540	67,350	4.69	865	888K	60B
1400/05/24	62,800	62,800	65,900	64,330	1.61	648	450K	29B
1400/05/23	66,310	62,010	66,310	63,310	(2.76)	766	694K	44B
1400/05/20	68,400	64,550	68,400	65,110	(4.17)	1,485	1M	68B
1400/05/19	69,350	64,000	69,420	67,940	2.75	1,799	2M	107B
1400/05/18	66,300	63,850	66,580	66,120	4.27	591	455K	30B
1400/05/17	60,050	60,050	63,720	63,410	4.48	751	960K	61B
1400/05/16	61,220	60,170	63,210	60,690	(4.17)	1,691	1M	68B
1400/05/13	63,500	63,280	65,400	63,330	(4.92)	574	659K	42B
1400/05/12	66,270	66,270	68,890	66,610	(4.5)	819	605K	40B
1400/05/11	70,000	68,890	71,000	69,750	(3.81)	191	178K	12B
1400/05/10	76,300	70,310	77,690	72,510	(2.03)	1,736	2M	121B
1400/05/09	73,500	71,210	74,110	74,010	4.84	1,683	2M	154B
1400/05/06	67,950	66,510	73,000	70,590	1.02	2,074	1M	104B
1400/05/05	70,000	66,500	73,500	69,880	(34.72)	3,060	4M	270B
1400/04/26	102,100	102,100	102,100	107,450	(0.02)	8	627	64M
1400/04/23	102,120	102,120	102,120	107,470	(0.02)	3	545	56M
1400/04/22	102,170	102,170	102,170	107,490	(0.05)	9	1K	128M
1400/04/21	102,190	102,190	102,190	107,540	(0.02)	9	529	54M
1400/04/20	102,260	102,260	102,260	107,560	(0.07)	12	2K	202M
1400/04/19	106,960	106,960	106,960	107,640	(9.42)	140	119K	13B
1400/04/15	112,920	112,920	112,920	118,840	(0.02)	5	400	45M
1400/04/14	112,930	112,930	112,930	118,860	(0.01)	3	287	32M
1400/04/13	112,930	112,930	112,930	118,870	0.0	1	45	5M
1400/04/12	112,940	112,940	112,940	118,870	(0.01)	5	232	26M
1400/04/09	112,950	112,950	112,950	118,880	(0.01)	4	225	25M
1400/04/08	113,020	113,020	113,020	118,890	(0.06)	5	2K	173M
1400/04/07	108,350	108,350	108,350	118,960	(1.18)	33	15K	2B
1400/04/06	114,390	114,390	114,390	120,380	(0.02)	7	554	63M
1400/04/05	114,510	114,510	114,510	120,410	(0.1)	5	3K	295M
1400/04/02	114,570	114,570	114,570	120,530	(0.05)	8	1K	153M
1400/04/01	114,570	114,570	114,570	120,590	0.0	1	50	6M
1400/03/29	114,570	114,570	114,570	120,590	(0.01)	1	240	27M
1400/03/26	114,580	114,580	114,580	120,600	(0.01)	2	140	16M
1400/03/25	114,580	114,580	114,580	120,610	0.0	1	70	8M
1400/03/24	115,140	115,140	115,140	120,610	(0.48)	5	12K	1B
1400/03/22	115,140	115,140	115,140	121,190	(0.01)	3	144	17M
1400/03/18	109,460	109,460	109,460	121,200	(0.35)	35	4K	468M
1400/03/17	115,550	115,550	115,550	121,620	(0.01)	1	146	17M
1400/03/12	115,560	115,560	115,560	121,630	(0.01)	2	175	20M
1400/03/11	115,560	115,560	115,560	121,640	0.0	2	100	12M
1400/03/10	115,590	115,590	115,590	121,640	(0.02)	2	547	63M
1400/03/09	115,680	115,680	115,680	121,670	(0.07)	6	2K	220M
1400/03/08	115,780	115,780	115,780	121,760	(0.09)	7	2K	250M
1400/03/05	115,780	115,780	115,780	121,870	0.0	1	42	5M
1400/03/04	115,780	115,780	115,780	121,870	0.0	1	42	5M
1400/03/03	115,790	115,790	115,790	121,870	(0.01)	2	104	12M
1400/03/02	115,800	115,800	115,800	121,880	(0.01)	1	105	12M
1400/03/01	115,800	115,800	115,800	121,890	0.0	1	86	10M
1400/02/28	115,880	115,880	115,880	121,890	(0.07)	2	2K	177M
1400/02/26	115,880	115,880	115,880	121,970	0.0	1	44	5M
1400/02/22	118,320	118,320	118,320	121,970	0.0	2	163	19M
1400/02/21	118,330	118,330	118,330	121,970	(0.01)	2	800	95M
1400/02/15	118,330	118,330	118,330	121,980	0.0	1	43	5M
1400/02/13	118,330	118,330	118,330	121,980	0.0	2	185	22M
1400/02/11	118,330	118,330	118,330	121,980	0.0	2	50	6M
1400/02/07	118,330	118,330	118,330	121,980	0.0	2	93	11M
1400/01/28	119,550	119,550	119,550	121,980	0.0	1	400	48M
1400/01/21	119,550	119,550	119,550	121,980	0.0	1	50	6M
1400/01/17	119,560	119,560	119,560	121,980	(0.01)	12	2K	290M
1400/01/16	119,560	119,560	119,560	121,990	0.0	5	728	87M
1400/01/15	119,560	119,560	119,560	121,990	(0.01)	7	1K	162M
1400/01/14	119,560	119,560	119,560	122,000	0.0	2	620	74M
1400/01/11	119,560	119,560	119,560	122,000	0.0	7	445	53M
1400/01/10	119,580	119,580	119,580	122,000	(0.02)	13	3K	350M
1400/01/08	119,640	119,640	119,640	122,020	(0.05)	32	10K	1B
1400/01/07	119,660	119,660	119,660	122,080	(0.02)	22	4K	470M
1399/12/27	119,710	119,710	119,710	122,100	(0.04)	42	8K	966M
1399/12/26	117,760	117,760	117,760	122,150	(0.42)	101	42K	5B
1399/12/25	120,210	120,210	120,210	122,660	0.0	4	372	45M
1399/12/24	120,220	120,220	120,220	122,660	(0.01)	6	886	107M
1399/12/23	120,290	120,290	120,290	122,670	(0.06)	6	11K	1B
1399/12/20	120,300	120,300	120,300	122,740	(0.01)	6	1K	142M
1399/12/19	120,790	120,790	120,790	122,750	(0.41)	148	83K	10B
1399/12/18	120,800	120,800	120,800	123,250	(0.01)	9	2K	240M
1399/12/17	120,800	120,800	120,800	123,260	0.0	3	221	27M
1399/12/16	120,810	120,810	120,810	123,260	(0.01)	5	2K	233M
1399/12/13	121,160	121,160	121,160	123,270	(0.29)	38	58K	7B
1399/12/12	121,170	121,170	121,170	123,630	(0.01)	5	1K	125M
1399/12/11	121,180	121,180	121,180	123,640	(0.01)	2	877	106M
1399/12/10	121,180	121,180	121,180	123,650	0.0	3	548	66M
1399/12/09	121,250	121,250	121,250	123,650	(0.06)	6	12K	1B
1399/12/06	123,210	123,210	123,210	123,720	(1.59)	295	302K	37B
1399/12/05	125,640	125,640	125,640	125,720	(1.93)	344	367K	46B
1399/12/04	126,390	126,390	126,390	128,200	(0.59)	18	112K	14B
1399/12/03	127,550	127,550	127,550	128,960	(0.91)	48	174K	22B
1399/12/02	129,090	129,090	129,090	130,150	(1.19)	185	226K	29B
1399/11/29	134,320	127,140	137,510	131,720	1.53	4,857	4M	503B
1399/11/28	130,120	126,010	130,120	129,730	5.68	1,994	2M	299B
1399/11/27	123,240	123,240	123,240	122,760	5.58	284	401K	49B
1399/11/20	118,610	118,610	118,610	116,270	2.92	239	281K	33B
1399/11/19	113,600	109,880	114,200	112,970	3.86	1,230	866K	98B
1399/11/18	109,220	105,000	109,220	108,770	4.57	3,378	4M	402B
1399/11/15	105,510	105,510	105,510	104,020	3.51	171	395K	42B
1399/11/14	102,760	102,760	102,760	100,490	2.68	137	301K	31B
1399/11/13	101,670	101,670	101,670	97,870	1.07	163	120K	12B
1399/11/12	98,200	98,200	98,200	96,830	3.53	266	396K	39B
1399/11/11	93,560	89,110	93,560	93,530	4.96	944	2M	213B
1399/11/08	91,720	91,720	91,720	89,110	2.00	163	259K	24B
1399/11/07	88,740	88,740	88,740	87,360	3.36	351	435K	39B
1399/11/06	84,630	80,720	84,630	84,520	4.86	364	643K	54B
1399/11/05	81,590	81,230	81,590	80,600	3.72	574	481K	39B
1399/11/04	73,670	73,510	81,230	77,710	0.44	2,472	2M	152B
1399/11/01	72,860	72,860	80,520	77,370	0.89	2,734	3M	195B
1399/10/30	73,810	73,810	73,810	76,690	(1.29)	188	165K	12B
1399/10/29	73,820	73,820	73,820	77,690	(0.01)	15	2K	115M
1399/10/27	73,960	73,960	73,960	77,700	(0.19)	62	25K	2B
1399/10/24	77,660	77,660	82,000	77,850	(4.76)	582	594K	46B
1399/10/23	88,750	80,340	88,750	81,740	(3.33)	1,045	764K	62B
1399/10/22	78,330	78,330	86,570	84,560	2.56	2,111	2M	151B
1399/10/21	81,810	81,810	86,110	82,450	(4.25)	925	658K	54B
1399/10/20	88,540	85,880	88,550	86,110	(4.75)	1,177	873K	75B
1399/10/17	96,990	88,540	96,990	90,400	(2.99)	2,449	1M	112B
1399/10/16	89,540	89,540	98,490	93,190	(1.12)	6,200	4M	374B
1399/10/15	98,760	89,370	98,770	94,250	0.19	5,661	4M	344B
1399/10/14	94,220	92,500	94,220	94,070	4.83	641	539K	51B
1399/10/09	89,980	86,000	89,980	89,740	4.71	587	651K	58B
1399/10/08	85,810	81,730	85,810	85,700	4.86	762	734K	63B
1399/10/07	83,250	75,330	83,250	81,730	3.08	1,337	1M	119B
1399/10/06	81,980	81,980	81,980	79,290	1.55	119	198K	16B
1399/10/03	78,080	78,080	78,080	78,080	4.99	417	3M	220B
1399/10/02	74,920	74,920	74,920	74,370	4.22	328	632K	47B
1399/10/01	73,840	73,840	73,840	71,360	1.46	96	220K	16B
1399/09/30	71,110	70,120	71,110	70,330	3.84	517	577K	41B
1399/09/29	70,120	70,120	70,120	67,730	1.41	126	211K	15B
1399/09/26	69,610	69,610	69,610	66,790	0.74	101	123K	9B
1399/09/25	65,760	61,160	67,580	66,300	3.00	483	588K	39B
1399/09/24	64,940	64,940	64,940	64,370	4.07	320	674K	44B
1399/09/23	64,270	64,270	64,270	61,850	1.05	130	172K	11B
1399/09/22	63,560	63,560	63,560	61,210	1.11	70	182K	12B
1399/09/19	62,530	62,530	62,530	60,540	1.65	228	295K	18B
1399/09/18	55,410	55,410	61,080	59,560	2.37	706	664K	40B
1399/09/17	60,630	54,880	60,630	58,180	0.74	865	661K	39B
1399/09/16	59,910	59,500	59,910	57,750	1.21	205	215K	13B
1399/09/15	59,040	58,900	59,040	57,060	1.48	248	263K	16B
1399/09/12	58,120	55,910	58,120	56,230	1.57	334	318K	18B
1399/09/11	56,760	55,140	56,760	55,360	2.40	267	480K	27B
1399/09/10	55,880	55,200	55,880	54,060	1.58	128	309K	17B
1399/09/09	53,000	51,540	54,110	53,220	3.26	570	1M	54B
1399/09/08	51,250	48,700	53,520	51,540	0.57	450	428K	22B
1399/09/05	53,520	50,890	53,520	51,250	0.53	444	473K	24B
1399/09/04	51,520	47,200	51,520	50,980	3.89	571	870K	45B
1399/09/03	47,300	46,500	50,530	49,070	1.95	448	535K	27B
1399/09/02	47,970	45,850	47,970	48,130	(0.27)	88	81K	4B
1399/09/01	46,200	46,200	48,330	48,260	(0.14)	102	65K	3B
1399/08/28	48,850	46,170	48,870	48,330	(0.56)	252	162K	8B
1399/08/27	46,930	46,450	47,990	48,600	(0.59)	78	125K	6B
1399/08/26	46,480	46,480	47,920	48,890	(0.06)	61	13K	611M
1399/08/25	51,300	47,080	51,300	48,920	(0.06)	102	54K	3B
1399/08/24	49,390	48,280	50,000	48,950	0.08	138	81K	4B
1399/08/21	46,910	46,910	50,000	48,910	(0.93)	151	204K	10B
1399/08/20	47,080	47,080	49,980	49,370	(0.36)	76	77K	4B
1399/08/19	47,110	47,110	47,110	49,550	(0.06)	10	12K	559M
1399/08/18	47,110	47,110	47,110	49,580	0.0	1	120	6M
1399/08/17	47,110	47,110	47,110	49,580	0.0	12	1K	57M
1399/08/14	47,150	47,150	47,170	49,580	(0.1)	37	21K	1B
1399/08/12	52,000	47,190	52,000	49,630	(0.08)	77	17K	814M
1399/08/11	49,700	47,220	49,700	49,670	(0.06)	73	13K	614M
1399/08/10	47,400	47,270	49,720	49,700	(0.08)	84	30K	1B
1399/08/07	47,370	47,370	47,390	49,740	(0.24)	56	48K	2B
1399/08/06	47,390	47,390	47,390	49,860	(0.04)	33	10K	475M
1399/08/05	47,410	47,410	47,410	49,880	(0.04)	39	7K	337M
1399/08/03	47,450	47,450	47,450	49,900	(0.08)	22	16K	746M
1399/07/30	50,150	47,650	52,650	49,940	(0.42)	100	42K	2B
1399/07/21	103,500	103,500	111,200	108,200	(0.68)	252	69K	7B
1399/07/20	104,270	104,270	113,990	108,940	(0.74)	352	171K	18B
1399/07/19	104,440	104,440	104,440	109,750	(0.16)	47	15K	2B
1399/07/16	104,520	104,520	104,520	109,930	(0.08)	32	8K	816M
1399/07/15	104,790	104,790	104,790	110,020	(0.25)	60	23K	2B
1399/07/14	104,830	104,830	104,830	110,300	(0.04)	17	3K	321M
1399/07/13	104,830	104,830	104,830	110,340	0.0	3	203	21M
1399/07/12	104,840	104,840	104,840	110,340	(0.01)	6	550	58M
1399/07/09	104,860	104,860	104,860	110,350	(0.02)	5	2K	164M
1399/07/07	104,860	104,860	104,860	110,370	0.0	1	48	5M
1399/07/06	104,870	104,870	104,870	110,370	(0.01)	1	475	50M
1399/07/05	104,880	104,880	104,880	110,380	(0.02)	13	2K	161M
1399/07/02	104,930	104,930	104,930	110,400	(0.05)	24	4K	423M
1399/07/01	104,960	104,960	104,960	110,450	(0.03)	3	2K	252M
1399/06/31	104,960	104,960	104,960	110,480	0.0	1	50	5M
1399/06/30	104,960	104,960	104,960	110,480	0.0	1	52	5M
1399/06/29	105,020	105,020	105,020	110,480	(0.05)	7	5K	487M
1399/06/26	105,450	105,450	110,000	110,540	(0.41)	122	39K	4B
1399/06/25	106,120	106,120	107,990	110,990	(0.64)	157	57K	6B
1399/06/24	106,120	106,120	106,120	111,700	0.0	1	50	5M
1399/06/23	106,160	106,160	106,160	111,700	(0.04)	9	3K	353M
1399/06/22	106,210	106,210	106,210	111,740	(0.05)	13	4K	475M
1399/06/19	106,280	106,280	106,280	111,800	(0.06)	10	6K	629M
1399/06/18	106,290	106,290	106,290	111,870	(0.01)	4	976	104M
1399/06/17	106,300	106,300	106,300	111,880	(0.01)	5	699	74M
1399/06/16	106,750	106,750	110,000	111,890	(0.42)	26	37K	4B
1399/06/15	107,390	107,390	107,420	112,360	(0.6)	78	53K	6B
1399/06/12	107,410	107,410	107,410	113,040	(0.02)	6	1K	159M
1399/06/11	107,430	107,430	107,430	113,060	(0.02)	10	2K	173M
1399/06/10	108,100	107,630	110,000	113,080	(0.19)	76	17K	2B
1399/06/05	108,050	108,050	113,660	113,290	(0.39)	183	49K	5B
1399/06/04	111,060	111,060	114,970	113,730	(2.71)	134	233K	26B
1399/06/03	111,080	111,080	111,080	116,900	(0.02)	6	1K	157M
1399/06/02	111,150	111,150	111,150	116,920	(0.07)	9	6K	620M
1399/06/01	111,210	111,210	111,210	117,000	(0.05)	27	4K	459M
1399/05/29	111,630	111,630	114,000	117,060	(0.37)	82	33K	4B
1399/05/28	112,920	112,920	116,960	117,500	(1.14)	199	102K	12B
1399/05/27	113,090	113,090	116,960	118,860	(0.15)	60	13K	1B
1399/05/26	113,170	113,170	113,170	119,040	(0.07)	43	5K	617M
1399/05/25	113,330	113,290	113,340	119,120	(0.11)	61	9K	1B
1399/05/22	113,590	113,570	116,500	119,250	(0.24)	100	20K	2B
1399/05/21	113,990	113,940	114,900	119,540	(0.33)	124	27K	3B
1399/05/20	121,750	115,410	121,750	119,930	(1.28)	194	106K	12B
1399/05/19	118,250	116,090	121,000	121,480	(0.58)	227	79K	9B
1399/05/15	125,000	117,260	125,000	122,190	(0.23)	125	40K	5B
1399/05/14	123,990	122,000	125,890	122,470	0.23	352	58K	7B
1399/05/13	122,600	119,000	122,600	122,190	(0.35)	144	74K	9B
1399/05/12	129,570	117,230	129,570	122,620	(0.63)	370	145K	18B
1399/05/11	119,500	119,500	125,000	123,400	0.07	189	114K	14B
1399/05/08	124,900	119,710	124,900	123,310	(2.14)	294	296K	36B
1399/05/07	121,010	121,010	126,470	126,010	(0.51)	216	80K	10B
1399/05/06	128,080	120,740	128,080	126,660	(0.34)	270	78K	10B
1399/05/05	127,680	122,400	127,680	127,090	(0.46)	157	59K	7B
1399/05/04	119,990	119,990	130,280	127,680	2.90	357	299K	39B
1399/05/01	125,380	118,940	125,380	124,080	(0.89)	240	79K	9B
1399/04/31	128,000	122,610	132,000	125,190	0.32	305	67K	9B
1399/04/25	125,950	124,640	134,870	126,000	(3.96)	256	372K	47B
1399/04/24	128,500	125,040	131,620	131,200	(0.32)	188	38K	5B
1399/04/23	136,400	125,000	136,400	131,620	0.40	193	125K	17B
1399/04/22	131,000	128,120	133,850	131,090	2.83	314	245K	33B
1399/04/21	121,920	120,010	132,220	127,480	1.23	268	145K	19B
1399/04/18	122,730	121,920	130,500	125,930	(1.87)	429	296K	37B
1399/04/17	129,400	122,800	129,400	128,330	(0.67)	284	84K	11B
1399/04/16	127,990	124,020	133,000	129,200	(0.9)	544	313K	40B
1399/04/15	137,800	126,920	137,800	130,370	(0.68)	428	205K	27B
1399/04/14	133,990	130,000	133,990	131,260	2.86	195	232K	31B
1399/04/09	127,100	121,750	134,510	127,610	(0.39)	360	705K	90B
1399/04/08	129,500	124,330	130,000	128,110	(2.11)	303	211K	27B
1399/04/07	133,400	126,340	134,010	130,870	(1.59)	341	183K	24B
1399/04/04	128,010	126,700	137,000	132,980	0.03	176	71K	9B
1399/04/03	136,860	130,350	136,860	132,940	1.99	211	163K	22B
1399/04/02	134,770	130,010	134,770	130,350	1.55	138	124K	17B
1399/04/01	133,320	126,900	133,320	128,360	1.09	285	90K	12B
1399/03/31	131,000	126,000	131,930	126,980	1.06	308	123K	16B
1399/03/27	128,900	122,840	130,460	125,650	1.13	372	139K	18B
1399/03/26	123,500	120,500	128,200	124,250	1.76	425	243K	31B
1399/03/25	132,440	120,340	132,440	122,100	(3.61)	598	1M	182B
1399/03/24	120,400	120,400	131,500	126,670	0.18	371	195K	25B
1399/03/21	121,100	121,100	132,600	126,444	0.08	414	180K	23B
1399/03/20	125,884	125,884	130,000	126,343	(4.65)	412	381K	48B
1399/03/19	123,916	123,916	136,958	132,509	1.59	571	310K	41B
1399/03/18	132,207	125,915	132,207	130,437	3.59	582	323K	42B
1399/03/17	125,789	120,501	130,000	125,912	1.70	717	2M	191B
1399/03/13	130,699	121,646	130,699	123,810	(3.31)	587	389K	48B
1399/03/12	133,999	124,621	133,999	128,048	0.33	288	76K	10B
1399/03/11	126,000	124,803	130,250	127,626	2.80	474	443K	57B
1399/03/10	120,000	120,000	126,701	124,150	2.89	368	473K	59B
1399/03/07	116,021	116,021	126,499	120,668	(1.19)	212	198K	24B
1399/03/06	116,562	116,562	117,250	122,127	(0.46)	141	38K	4B
1399/03/03	120,501	117,250	121,500	122,696	(0.59)	213	61K	7B
1399/02/31	129,455	119,839	129,455	123,421	0.11	257	112K	14B
1399/02/30	124,870	119,965	126,094	123,291	2.67	295	250K	31B
1399/02/29	118,000	115,000	125,910	120,090	0.14	280	103K	12B
1399/02/28	114,400	114,400	118,899	119,919	(0.38)	129	34K	4B
1399/02/27	123,000	115,169	123,000	120,379	(0.7)	152	71K	8B
1399/02/24	114,675	114,675	126,745	121,230	0.43	255	74K	9B
1399/02/23	122,000	115,837	127,000	120,710	(1.0)	221	100K	12B
1399/02/22	127,397	121,000	127,397	121,933	0.50	236	150K	18B
1399/02/21	124,365	113,001	124,376	121,331	2.43	463	281K	35B
1399/02/20	120,185	109,029	120,185	118,454	3.49	374	330K	39B
1399/02/17	106,248	106,247	117,429	114,462	2.35	428	303K	35B
1399/02/16	112,486	110,928	117,899	111,838	(4.22)	441	1M	117B
1399/02/15	119,000	110,850	122,470	116,766	0.07	579	532K	62B
1399/02/14	116,749	114,539	116,762	116,684	4.93	412	454K	53B
1399/02/13	114,250	110,335	114,257	111,202	2.19	346	205K	23B
1399/02/10	110,000	103,000	110,027	108,817	3.84	534	457K	50B
1399/02/09	107,142	99,300	108,034	104,788	1.84	476	339K	36B
1399/02/08	105,000	99,000	105,000	102,890	0.83	730	388K	40B
1399/02/07	103,867	93,989	103,881	102,040	3.14	1,144	928K	95B
1399/02/06	101,779	99,455	101,779	98,935	2.07	369	217K	22B
1399/02/03	92,300	92,300	97,049	96,933	4.87	675	658K	64B
1399/02/02	90,000	88,001	93,998	92,428	2.90	651	701K	65B
1399/02/01	91,999	86,343	91,999	89,824	(1.17)	2,519	275K	24B
1399/01/31	97,287	88,928	97,287	90,887	(2.91)	611	680K	62B
1399/01/30	97,249	93,600	97,294	93,608	1.02	521	160K	15B
1399/01/27	87,203	87,203	94,333	92,661	3.14	453	741K	69B
1399/01/26	85,500	85,500	90,895	89,841	(0.18)	298	110K	10B
1399/01/25	88,204	86,000	91,850	90,000	(0.43)	253	226K	20B
1399/01/24	87,160	87,160	91,000	90,385	(0.28)	336	403K	36B
1399/01/23	90,800	86,295	93,999	90,639	(0.22)	300	230K	21B
1399/01/20	91,980	88,010	93,999	90,836	0.41	314	187K	17B
1399/01/19	88,203	88,201	91,925	90,466	(2.47)	510	530K	48B
1399/01/18	89,001	89,001	92,400	92,757	(0.95)	350	173K	16B
1399/01/17	98,426	90,001	98,426	93,649	(0.1)	366	152K	14B
1399/01/16	97,686	92,031	97,686	93,741	0.76	351	100K	10B
1399/01/11	94,000	87,800	96,926	93,035	0.78	427	497K	46B
1399/01/10	94,593	86,001	94,593	92,311	2.47	579	402K	37B
1399/01/09	92,676	92,676	92,676	90,089	2.07	128	234K	22B
1399/01/06	90,558	89,000	90,558	88,263	2.34	230	276K	25B
1399/01/05	88,647	85,000	89,197	86,246	1.53	264	203K	18B
1398/12/28	84,687	80,000	86,054	84,950	3.65	233	452K	39B
1398/12/27	84,670	80,100	84,670	81,957	1.62	216	361K	30B
1398/12/26	81,850	81,500	84,000	80,650	0.78	221	121K	10B
1398/12/25	76,960	76,960	80,400	80,028	(1.21)	242	234K	18B
1398/12/24	80,890	78,059	84,000	81,010	(1.41)	316	241K	19B
1398/12/21	79,463	79,463	85,500	82,167	(1.77)	430	409K	33B
1398/12/20	81,411	81,411	84,100	83,645	(2.39)	300	272K	22B
1398/12/19	82,200	82,100	86,421	85,695	(0.84)	160	97K	8B
1398/12/17	84,008	83,695	89,025	86,421	(1.9)	436	514K	44B
1398/12/14	88,800	85,001	89,900	88,099	1.09	690	666K	59B
1398/12/13	85,400	80,851	88,500	87,152	2.40	1,064	2M	176B
1398/12/12	88,900	83,000	88,900	85,106	(2.01)	1,178	2M	182B
1398/12/11	85,642	85,000	88,888	86,855	2.44	676	837K	73B
1398/12/10	88,300	83,930	88,300	84,783	(4.03)	940	1M	88B
1398/12/07	88,347	88,347	88,347	88,347	5.00	958	6M	515B
1398/12/06	84,140	84,130	84,140	84,140	5.00	678	6M	493B
1398/12/05	80,134	80,134	80,134	80,134	5.00	22	37K	3B
1398/11/30	77,979	72,000	78,032	76,319	2.69	366	236K	18B
1398/11/29	74,828	67,703	74,829	74,317	4.28	903	910K	68B
1398/11/28	71,266	71,266	71,266	71,266	5.00	123	38K	3B
1398/11/27	67,873	67,873	67,873	67,873	5.00	95	37K	3B
1398/11/26	65,240	62,394	65,240	64,641	4.03	338	179K	12B
1398/11/23	62,365	59,423	62,394	62,134	4.56	297	165K	10B
1398/11/21	57,999	57,999	60,165	59,423	3.71	314	201K	12B
1398/11/20	60,790	55,050	60,790	57,300	(1.12)	267	128K	7B
1398/11/19	58,703	55,922	58,711	57,947	3.63	332	200K	12B
1398/11/16	54,999	52,700	57,259	55,916	2.54	575	342K	19B
1398/11/15	58,800	53,367	58,800	54,533	(2.92)	483	312K	17B
1398/11/14	56,299	55,000	56,307	56,175	4.75	248	147K	8B
1398/11/13	51,700	48,800	53,851	53,626	4.56	391	923K	49B
1398/11/12	50,121	50,121	51,698	51,287	1.78	390	154K	8B
1398/11/08	51,270	49,600	51,280	50,388	(1.75)	290	100K	5B
1398/11/07	53,375	50,000	53,375	51,288	(2.52)	285	136K	7B
1398/11/06	52,494	52,002	52,638	52,615	4.95	481	347K	18B
1398/11/05	50,000	50,000	50,156	50,132	4.95	104	63K	3B
1398/11/02	49,700	46,400	49,700	47,768	(0.26)	131	35K	2B
1398/11/01	49,500	47,601	49,500	47,894	(2.18)	189	57K	3B
1398/10/30	49,990	48,006	49,990	48,959	(0.98)	201	57K	3B
1398/10/29	50,410	48,514	50,410	49,443	1.92	252	78K	4B
1398/10/28	47,260	47,260	48,807	48,513	4.36	291	154K	7B
1398/10/25	48,435	44,701	48,435	46,486	(1.05)	196	65K	3B
1398/10/24	44,888	44,888	48,500	46,979	0.21	162	65K	3B
1398/10/23	46,881	46,881	46,881	46,881	5.00	38	45K	2B
1398/10/22	46,116	46,116	46,116	44,649	1.66	41	12K	573M
1398/10/21	44,406	44,406	44,406	43,920	0.88	34	17K	734M
1398/10/18	42,995	42,995	42,995	43,536	(0.77)	25	14K	617M
1398/10/17	45,999	43,537	46,500	43,872	(4.27)	107	51K	2B
1398/10/15	44,010	44,010	47,880	45,828	(1.04)	142	64K	3B
1398/10/14	46,187	46,187	48,000	46,311	(4.74)	244	158K	7B
1398/10/11	47,500	47,500	49,499	48,617	1.16	178	66K	3B
1398/10/10	48,900	47,400	50,150	48,061	(3.31)	297	118K	6B
1398/10/09	51,000	48,503	51,000	49,706	1.22	608	206K	10B
1398/10/08	48,000	47,504	50,440	49,106	2.21	396	181K	9B
1398/10/07	48,500	47,500	48,500	48,045	2.86	193	83K	4B
1398/10/04	48,840	45,308	48,850	46,709	(2.06)	454	291K	14B
1398/10/03	49,699	47,216	49,699	47,692	(4.04)	372	185K	9B
1398/10/02	52,178	47,210	52,178	49,701	0.01	435	139K	7B
1398/10/01	48,870	47,720	50,096	49,694	4.16	312	206K	10B
1398/09/30	47,490	44,500	48,952	47,711	2.34	803	400K	19B
1398/09/27	47,500	46,394	50,299	46,621	(4.53)	792	525K	24B
1398/09/26	48,501	47,930	51,198	48,835	(3.2)	388	171K	8B
1398/09/25	50,922	50,392	52,525	50,448	(4.89)	313	221K	11B
1398/09/24	51,596	50,249	53,439	53,044	0.84	208	305K	16B
1398/09/23	52,000	51,032	53,523	52,600	(1.5)	349	266K	14B
1398/09/20	49,947	49,947	55,140	53,403	1.57	298	170K	9B
1398/09/19	53,638	48,600	53,647	52,575	2.90	368	250K	13B
1398/09/18	51,000	47,903	52,866	51,093	1.46	344	194K	10B
1398/09/17	50,390	49,006	50,390	50,359	4.93	297	322K	16B
1398/09/16	48,010	46,200	48,055	47,991	4.86	207	136K	7B
1398/09/13	43,200	43,200	46,360	45,767	3.66	194	151K	7B
1398/09/12	44,771	43,302	44,858	44,153	0.42	119	78K	3B
1398/09/11	43,814	43,001	44,850	43,969	(1.74)	116	63K	3B
1398/09/10	46,120	43,850	46,120	44,747	(2.98)	173	51K	2B
1398/09/09	46,452	44,211	47,144	46,120	0.89	156	93K	4B
1398/09/06	45,547	43,002	46,899	45,711	2.17	145	54K	2B
1398/09/05	47,169	44,243	47,169	44,738	(3.94)	333	146K	7B
1398/09/04	47,100	45,950	47,100	46,571	0.52	268	172K	8B
1398/09/03	47,180	44,700	47,180	46,330	1.67	261	112K	5B
1398/09/02	44,443	44,019	45,587	45,569	4.96	224	1M	62B
1398/08/29	42,500	42,001	44,395	43,417	0.58	246	138K	6B
1398/08/28	45,146	42,944	45,146	43,166	(4.51)	352	226K	10B
1398/08/27	46,300	45,144	47,000	45,204	(4.87)	288	271K	12B
1398/08/26	47,928	43,410	47,928	47,520	4.11	420	478K	23B
1398/08/25	45,956	45,956	45,956	45,646	4.29	55	32K	1B
1398/08/22	43,800	42,500	43,824	43,768	4.86	129	157K	7B
1398/08/21	41,738	41,738	41,738	41,738	5.00	90	138K	6B
1398/08/20	36,564	36,562	40,410	39,751	3.29	137	132K	5B
1398/08/19	38,710	38,475	39,999	38,486	(4.97)	173	150K	6B
1398/08/18	42,781	38,707	42,781	40,500	(0.6)	295	173K	7B
1398/08/14	40,786	37,381	40,786	40,744	4.89	136	169K	7B
1398/08/13	38,974	38,974	38,974	38,844	4.65	54	35K	1B
1398/08/12	37,890	34,505	37,895	37,119	2.85	169	109K	4B
1398/08/11	36,490	34,022	36,490	36,091	3.85	102	62K	2B
1398/08/08	34,999	32,811	35,171	34,753	3.75	148	106K	4B
1398/08/06	31,998	31,998	34,994	33,497	(0.55)	217	117K	4B
1398/08/04	33,378	33,375	34,000	33,682	(4.12)	125	32K	1B
1398/08/01	35,087	35,087	36,100	35,131	(4.88)	198	140K	5B
1398/07/30	37,751	34,157	37,751	36,933	2.72	281	190K	7B
1398/07/29	35,679	35,679	38,000	35,954	(4.27)	398	611K	22B
1398/07/28	36,058	36,058	36,058	37,556	(1.05)	16	8K	284M
1398/07/24	37,955	37,955	37,955	37,955	(5.0)	53	42K	2B
1398/07/23	39,345	39,210	40,998	39,952	(3.2)	207	158K	6B
1398/07/22	43,477	39,337	43,477	41,273	(0.32)	1,623	1M	46B
1398/07/21	41,407	41,407	41,407	41,407	5.00	85	78K	3B
1398/07/20	39,436	39,436	39,436	39,436	5.00	54	51K	2B
1398/07/17	37,559	37,559	37,559	37,559	5.00	92	106K	4B
1398/07/16	35,771	35,771	35,771	35,771	5.00	142	139K	5B
1398/07/15	34,060	34,049	34,070	34,068	4.99	136	291K	10B
1398/07/14	33,084	31,200	33,888	32,448	(0.6)	209	121K	4B
1398/07/13	33,000	32,000	33,800	32,644	(0.5)	183	64K	2B
1398/07/10	31,094	31,094	34,000	32,807	0.24	215	144K	5B
1398/07/09	34,650	32,457	34,650	32,730	(4.2)	388	291K	10B
1398/07/08	34,373	32,900	34,373	34,165	4.36	420	504K	17B
1398/07/07	32,737	32,737	32,737	32,737	5.00	144	197K	6B
1398/07/06	31,197	30,051	31,581	31,179	3.66	224	179K	6B
1398/07/03	30,898	29,709	30,898	30,078	(0.21)	132	73K	2B
1398/07/02	31,694	29,762	31,694	30,141	(0.25)	145	65K	2B
1398/07/01	30,000	30,000	30,906	30,216	1.53	211	141K	4B
1398/06/31	30,900	28,851	30,900	29,762	1.11	134	46K	1B
1398/06/30	29,979	28,521	29,985	29,436	2.83	174	82K	2B
1398/06/27	30,300	28,501	30,300	28,626	(4.29)	117	79K	2B
1398/06/26	29,300	28,502	30,827	29,908	1.87	164	111K	3B
1398/06/25	29,000	27,510	29,994	29,360	2.78	245	224K	7B
1398/06/24	29,790	27,951	29,790	28,566	(2.91)	187	107K	3B
1398/06/23	30,780	28,895	30,780	29,422	(3.23)	294	146K	4B
1398/06/20	30,520	30,000	31,000	30,405	1.38	338	169K	5B
1398/06/17	30,000	28,542	30,007	29,991	4.94	161	256K	8B
1398/06/16	29,000	27,501	29,377	28,579	2.14	289	163K	5B
1398/06/13	28,500	27,504	28,800	27,979	(2.6)	201	87K	2B
1398/06/12	28,391	28,391	30,998	28,726	(3.88)	282	242K	7B
1398/06/11	31,325	29,757	31,325	29,885	(4.59)	336	269K	8B
1398/06/10	31,849	29,500	31,849	31,323	3.26	736	665K	21B
1398/06/09	30,333	30,333	30,333	30,333	5.00	103	158K	5B
1398/06/06	27,960	27,071	29,919	28,889	1.38	616	584K	17B
1398/06/05	29,340	26,800	29,340	28,495	1.66	280	237K	7B
1398/06/04	28,031	28,031	28,031	28,031	5.00	57	48K	1B
1398/06/03	25,700	25,660	26,935	26,697	4.07	281	284K	8B
1398/06/02	25,530	25,011	25,989	25,653	0.62	153	123K	3B
1398/05/30	25,619	25,000	25,950	25,495	(0.06)	167	139K	4B
1398/05/28	26,133	24,933	26,133	25,510	2.47	93	38K	976M
1398/05/27	24,603	24,600	25,769	24,896	(0.71)	142	66K	2B
1398/05/26	25,805	24,183	26,400	25,075	(1.49)	140	112K	3B
1398/05/23	25,317	25,317	25,890	25,455	0.96	79	65K	2B
1398/05/22	26,900	24,979	26,900	25,212	(2.15)	132	69K	2B
1398/05/20	24,989	24,800	25,946	25,767	4.27	93	76K	2B
1398/05/19	24,891	24,114	25,154	24,711	(1.85)	133	119K	3B
1398/05/16	26,200	24,888	26,200	25,177	(3.88)	169	110K	3B
1398/05/15	26,870	25,263	27,590	26,193	(1.5)	216	219K	6B
1398/05/14	25,969	24,353	26,868	26,592	3.92	203	343K	9B
1398/05/13	26,700	25,217	27,598	25,589	(3.6)	249	183K	5B
1398/05/12	25,704	25,704	27,999	26,544	(1.89)	328	327K	9B
1398/05/09	27,056	27,056	27,056	27,056	(5.0)	27	71K	2B
1398/05/08	28,200	28,097	28,200	28,479	(3.71)	63	28K	801M
1398/05/07	30,200	27,324	30,200	29,575	2.83	575	720K	21B
1398/05/06	29,374	29,374	29,374	28,762	2.81	30	21K	618M
1398/05/05	27,976	27,976	27,976	27,976	5.00	35	125K	4B
1398/05/02	26,644	26,644	26,644	26,644	5.00	40	80K	2B
1398/05/01	25,376	25,376	25,376	25,376	5.00	191	530K	13B
1398/04/31	24,669	24,669	24,669	24,168	2.86	36	21K	529M
1398/04/30	22,549	21,810	23,549	23,495	4.76	96	758K	18B
1398/04/29	21,400	21,400	22,998	22,428	1.54	64	32K	720M
1398/04/26	22,794	21,170	22,794	22,088	(0.65)	32	11K	239M
1398/04/25	22,994	21,442	22,994	22,232	(1.5)	68	22K	484M
1398/04/24	22,736	22,228	22,800	22,570	0.14	49	22K	499M
1398/04/23	22,506	22,200	22,740	22,538	0.16	40	19K	438M
1398/04/22	22,185	22,185	22,879	22,502	(1.67)	55	31K	706M
1398/04/19	22,999	22,160	22,999	22,884	2.86	91	62K	1B
1398/04/18	22,500	22,005	22,750	22,248	(1.36)	97	57K	1B
1398/04/17	22,998	22,011	23,000	22,555	(0.24)	61	52K	1B
1398/04/16	22,998	22,423	22,998	22,609	(0.34)	36	25K	559M
1398/04/15	23,020	22,475	23,020	22,687	1.63	62	25K	565M
1398/04/12	23,020	22,263	23,020	22,324	0.28	53	12K	267M
1398/04/11	22,400	22,000	22,998	22,261	(0.06)	70	39K	863M
1398/04/10	22,501	22,000	22,999	22,274	(1.18)	62	49K	1B
1398/04/09	22,400	22,341	22,995	22,539	(0.46)	79	43K	968M
1398/04/05	22,621	22,500	23,052	22,643	(4.4)	132	103K	2B
1398/04/04	22,506	22,506	24,000	23,684	2.41	61	43K	1B
1398/04/03	24,599	22,500	24,599	23,126	(1.65)	104	43K	1B
1398/04/02	25,975	23,503	25,975	23,514	(4.95)	88	211K	5B
1398/03/26	24,999	23,862	25,371	25,169	4.16	294	246K	6B
1398/03/25	23,840	22,614	24,376	24,163	4.08	123	163K	4B
1398/03/22	23,914	22,630	23,914	23,216	(2.53)	121	70K	2B
1398/03/21	23,541	23,541	23,950	23,819	0.03	48	21K	506M
1398/03/20	23,895	23,000	23,995	23,812	1.21	114	62K	1B
1398/03/19	23,895	23,300	23,895	23,527	1.08	122	61K	1B
1398/03/18	22,869	22,005	23,541	23,276	3.82	127	65K	2B
1398/03/13	23,322	22,250	23,322	22,420	(1.49)	92	44K	995M
1398/03/12	23,331	22,401	23,970	22,758	(2.33)	148	85K	2B
1398/03/11	24,000	23,187	24,000	23,300	(4.54)	158	78K	2B
1398/03/08	23,710	23,400	24,620	24,407	4.09	167	592K	14B
1398/03/07	24,000	22,830	24,000	23,448	0.44	158	124K	3B
1398/03/05	24,200	22,801	24,330	23,345	(2.59)	200	145K	3B
1398/03/04	24,917	23,801	24,917	23,965	(3.62)	128	55K	1B
1398/03/01	24,580	24,000	24,918	24,866	4.78	245	643K	16B
1398/02/31	23,734	22,714	23,734	23,732	4.99	179	203K	5B
1398/02/30	22,642	22,014	22,644	22,604	4.81	124	88K	2B
1398/02/29	21,830	20,000	21,922	21,566	3.29	201	225K	5B
1398/02/28	21,801	19,875	21,949	20,879	(0.18)	104	134K	3B
1398/02/25	21,738	19,900	21,738	20,916	1.02	141	171K	4B
1398/02/24	20,351	20,200	20,791	20,705	4.57	77	56K	1B
1398/02/23	20,492	19,469	20,978	19,801	(3.38)	156	99K	2B
1398/02/22	20,491	20,491	21,399	20,493	(4.99)	131	332K	7B
1398/02/21	22,631	20,480	22,631	21,569	0.07	177	120K	3B
1398/02/16	22,649	21,385	22,900	21,554	(4.25)	128	179K	4B
1398/02/15	22,706	22,205	22,974	22,510	(0.27)	135	109K	2B
1398/02/14	22,899	22,300	23,275	22,571	1.82	306	225K	5B
1398/02/11	22,705	21,436	22,800	22,167	(1.76)	284	204K	5B
1398/02/10	22,502	22,006	22,900	22,564	0.0	104	120K	3B
1398/02/09	22,200	22,200	23,364	22,565	(2.59)	120	117K	3B
1398/02/08	23,364	23,000	23,364	23,164	1.51	74	37K	860M
1398/02/07	23,555	22,312	23,555	22,820	0.84	125	86K	2B
1398/02/04	22,678	22,202	23,777	22,630	(1.64)	103	73K	2B
1398/02/03	23,012	22,607	23,910	23,007	(2.45)	154	193K	4B
1398/02/02	23,001	23,000	24,975	23,585	(0.85)	403	302K	7B
1398/01/31	23,786	23,786	23,786	23,786	(5.0)	142	108K	3B
1398/01/28	25,037	25,037	25,037	25,037	(5.0)	46	47K	1B
1398/01/27	27,598	26,219	27,598	26,354	0.21	45	36K	951M
1398/01/24	26,300	26,300	26,300	26,300	4.98	41	82K	2B
1398/01/21	25,134	23,945	25,134	25,053	4.66	477	631K	16B
1398/01/20	23,938	23,938	23,938	23,938	5.00	17	41K	980M
1398/01/19	22,799	22,799	22,799	22,799	5.00	18	46K	1B
1398/01/18	21,714	21,714	21,714	21,714	5.00	31	38K	828M
1398/01/17	20,680	20,669	20,680	20,680	5.00	154	591K	12B
1398/01/11	19,696	19,696	19,696	19,696	4.99	16	83K	2B
1398/01/10	18,937	18,937	18,937	18,759	4.01	9	30K	569M
1398/01/07	18,147	18,147	18,147	18,036	4.36	33	33K	592M
1398/01/06	17,283	17,283	17,283	17,283	5.00	4	613	11M
1397/12/22	43,570	43,570	44,001	43,999	4.99	115	410K	18B
1397/12/21	39,001	39,001	42,097	41,906	4.52	60	316K	13B
1397/12/20	41,724	38,003	41,724	40,093	0.89	60	28K	1B
1397/12/19	41,237	41,237	41,237	39,738	1.18	20	3K	137M
1397/12/18	40,000	38,385	40,344	39,274	2.21	22	7K	272M
1397/12/15	37,510	37,410	40,099	38,423	0.30	28	18K	692M
1397/12/14	38,500	37,010	39,777	38,308	(0.11)	11	1K	56M
1397/12/13	39,390	38,501	39,391	38,349	2.22	17	6K	255M
1397/12/12	39,200	36,300	39,200	37,516	0.47	17	4K	140M
1397/12/11	36,060	36,060	38,495	37,341	1.85	15	10K	384M
1397/12/08	35,155	35,155	37,863	36,664	(0.9)	39	9K	327M
1397/12/07	36,026	35,792	36,120	36,996	(1.8)	17	5K	196M
1397/12/06	36,120	35,000	38,287	37,675	2.36	30	13K	508M
1397/12/05	36,500	36,120	37,000	36,808	(3.19)	33	10K	348M
1397/12/04	35,751	35,650	39,049	38,021	1.49	22	11K	433M
1397/12/01	35,166	35,166	37,777	37,464	1.21	26	10K	364M
1397/11/30	38,623	35,890	38,700	37,015	(2.02)	19	7K	244M
1397/11/29	38,000	37,020	38,000	37,778	(0.04)	9	723	27M
1397/11/28	38,580	37,150	38,580	37,793	1.74	21	7K	281M
1397/11/27	38,165	37,130	38,165	37,146	(4.96)	51	23K	837M
1397/11/24	38,165	38,165	38,824	39,084	(2.71)	24	8K	293M
1397/11/23	41,500	39,999	42,000	40,173	(4.59)	90	18K	727M
1397/11/21	42,117	42,000	42,117	42,104	4.97	132	47K	2B
1397/11/17	40,345	38,602	40,345	40,112	4.39	73	44K	2B
1397/11/16	37,123	37,000	38,520	38,424	4.74	54	27K	1B
1397/11/15	35,900	35,900	36,779	36,686	4.73	40	20K	728M
1397/11/14	35,061	33,332	36,197	35,028	(0.14)	9	826	28M
1397/11/13	35,074	35,074	35,500	35,077	(4.99)	76	30K	1B
1397/11/10	38,672	34,990	38,672	36,919	0.24	121	27K	995M
1397/11/09	36,847	36,455	36,847	36,831	4.95	147	95K	3B
1397/11/08	36,021	36,021	36,021	35,093	2.29	8	7K	251M
1397/11/07	35,491	35,491	35,491	34,306	1.49	19	5K	161M
1397/11/06	34,531	34,531	34,531	33,801	2.78	19	8K	292M
1397/11/03	33,588	33,588	33,588	32,887	2.81	9	8K	283M
1397/11/02	33,422	33,422	33,422	31,989	0.50	11	1K	50M
1397/11/01	33,122	33,122	33,122	31,831	0.91	14	3K	90M
1397/10/30	30,042	30,042	33,203	31,545	(0.24)	75	62K	2B
1397/10/29	31,622	31,622	31,622	31,622	(5.0)	32	44K	1B
1397/10/26	31,882	31,882	31,882	33,286	(0.82)	6	2K	77M
1397/10/25	31,988	31,988	31,988	33,560	(0.33)	8	971	31M
1397/10/24	32,160	32,160	32,160	33,671	(0.53)	9	2K	51M
1397/10/23	33,852	33,852	33,852	33,852	(5.0)	12	9K	317M
1397/10/22	33,913	33,913	33,913	35,633	(0.18)	8	500	17M
1397/10/19	34,760	34,760	34,760	35,697	(2.44)	8	7K	237M
1397/10/18	34,796	34,796	34,796	36,589	(0.1)	3	293	10M
1397/10/17	34,834	34,834	34,834	36,627	(0.11)	5	303	11M
1397/10/16	35,009	35,009	35,009	36,667	(0.5)	4	1K	49M
1397/10/15	35,199	35,199	35,199	36,851	(0.54)	5	2K	53M
1397/10/12	35,446	35,446	35,446	37,051	(0.7)	11	2K	69M
1397/10/11	35,853	35,853	35,853	37,311	(1.13)	13	3K	114M
1397/10/10	36,451	36,451	36,451	37,739	(1.64)	10	5K	168M
1397/10/09	37,249	37,249	37,249	38,369	(2.14)	8	6K	223M
1397/10/08	39,209	39,209	39,209	39,209	(5.0)	1	60	2M
1397/10/04	39,272	39,272	39,272	41,272	(0.16)	2	450	18M
1397/10/03	39,281	39,281	39,281	41,338	(0.02)	1	71	3M
1397/10/02	39,291	39,291	39,291	41,348	(0.02)	2	67	3M
1397/10/01	39,294	39,294	39,294	41,358	(0.01)	1	26	1M
1397/09/28	39,298	39,298	39,298	41,362	(0.01)	1	26	1M
1397/09/24	39,417	39,417	39,417	41,366	(0.3)	5	841	33M
1397/09/21	41,491	41,491	41,491	41,491	(5.0)	3	269	11M
1397/09/14	41,498	41,498	41,498	43,674	(0.02)	2	50	2M
1397/09/12	41,502	41,502	41,502	43,682	(0.01)	1	25	1M
1397/09/10	41,506	41,506	41,506	43,686	(0.01)	1	25	1M
1397/09/03	41,514	41,514	41,514	43,690	(0.02)	1	50	2M
1397/08/29	41,562	41,562	41,562	43,698	(0.12)	2	325	14M
1397/08/26	41,633	41,633	41,633	43,749	(0.17)	1	477	20M
1397/08/23	42,034	42,034	42,034	43,824	(0.95)	3	3K	112M
1397/08/21	42,085	42,085	42,085	44,246	(0.12)	2	336	14M
1397/08/20	42,236	42,236	42,236	44,299	(0.36)	2	1K	42M
1397/08/19	42,240	42,240	42,240	44,458	(0.01)	1	30	1M
1397/08/15	42,256	42,256	42,256	44,463	(0.04)	1	100	4M
1397/08/14	42,422	42,422	42,422	44,479	(0.39)	3	1K	47M
1397/08/06	42,574	42,574	42,574	44,654	(0.36)	2	1K	43M
1397/08/01	42,581	42,581	42,581	44,814	(0.02)	1	50	2M
1397/07/30	42,731	42,731	42,731	44,822	(0.35)	3	975	42M
1397/07/29	42,890	42,890	42,890	44,979	(0.37)	7	1K	45M
1397/07/28	43,106	43,106	43,106	45,147	(0.5)	10	1K	60M
1397/07/25	43,140	43,140	43,140	45,374	(0.08)	3	225	10M
1397/07/24	45,410	45,410	45,410	45,410	(5.0)	37	39K	2B
1397/07/23	50,000	47,500	50,000	47,800	0.14	26	12K	593M
1397/07/18	47,735	47,735	47,735	47,735	5.00	21	55K	3B
1397/07/17	45,462	45,462	45,462	45,462	5.00	9	15K	678M
1397/07/16	43,298	43,298	43,298	43,298	5.00	42	19K	801M
1397/07/15	41,434	39,800	41,434	41,237	4.50	56	35K	1B
1397/07/14	40,063	38,930	40,063	39,461	3.42	32	37K	1B
1397/07/11	38,255	36,120	39,866	38,156	0.50	25	12K	453M
1397/07/10	38,281	37,701	38,283	37,968	4.14	40	40K	2B
1397/07/09	37,566	37,566	37,566	36,460	1.91	20	6K	210M
1397/07/08	37,518	37,518	37,518	35,778	0.13	5	381	14M
1397/07/07	35,732	35,732	35,732	35,732	5.00	26	123K	4B
1397/07/04	35,728	35,728	35,728	34,031	0.01	1	36	1M
1397/07/03	34,026	34,026	34,027	34,027	5.00	25	27K	927M
1397/07/02	31,001	31,001	32,754	32,407	3.89	32	19K	609M
1397/07/01	32,850	31,168	34,000	31,195	(4.92)	68	117K	4B
1397/06/31	32,670	32,670	32,808	32,808	5.00	18	16K	540M
1397/06/27	31,109	31,109	32,664	31,246	0.44	8	4K	118M
1397/06/26	30,700	30,700	31,908	31,109	2.37	11	16K	487M
1397/06/25	30,555	29,777	30,555	30,389	(0.32)	15	6K	190M
1397/06/24	31,851	30,556	31,851	30,487	0.50	10	2K	65M
1397/06/21	30,335	30,335	30,335	30,335	5.00	6	20K	608M
1397/06/20	29,642	29,150	29,642	28,891	2.34	16	9K	278M
1397/06/19	27,873	27,873	28,957	28,231	2.36	8	9K	273M
1397/06/18	27,827	26,502	27,828	27,579	4.06	13	17K	476M
1397/06/17	26,502	26,500	26,503	26,503	5.00	14	67K	2B
1397/06/14	23,923	23,923	26,000	25,241	0.24	12	1K	38M
1397/06/13	25,202	25,074	25,202	25,181	(4.59)	10	18K	443M
1397/06/12	25,194	25,193	25,194	26,393	(0.46)	2	2K	44M
1397/06/10	26,601	26,514	26,667	26,516	0.04	9	4K	97M
1397/06/07	26,555	26,555	26,998	26,505	0.17	7	4K	103M
1397/06/06	25,222	25,222	26,005	26,460	(0.32)	6	2K	47M
1397/06/05	28,006	25,401	28,006	26,546	(0.48)	14	4K	109M
1397/06/04	27,788	26,901	27,788	26,673	0.02	2	235	6M
1397/06/03	27,000	27,000	27,800	26,668	0.62	8	2K	67M
1397/05/30	27,366	27,366	27,480	26,504	1.25	6	5K	137M
1397/05/29	27,369	27,369	27,373	26,176	0.40	4	2K	42M
1397/05/28	26,075	26,075	26,075	26,072	0.0	1	150	4M
1397/05/27	26,888	26,888	27,160	26,072	0.79	12	3K	87M
1397/05/24	27,000	26,997	27,000	25,867	0.58	3	2K	63M
1397/05/23	23,681	23,680	26,167	25,719	3.20	25	27K	703M
1397/05/22	24,051	24,051	25,800	24,921	0.59	6	5K	128M
1397/05/21	25,800	25,500	25,886	24,775	0.49	4	2K	62M
1397/05/17	23,423	23,423	23,423	24,654	0.0	1	3	70K
1397/05/16	25,000	23,142	25,574	24,654	1.22	12	7K	180M
1397/05/15	23,486	23,486	23,486	24,357	(1.48)	9	6K	140M
1397/05/13	23,521	23,521	23,521	24,722	(0.15)	1	584	14M
1397/05/10	25,797	23,566	25,797	24,758	(0.19)	3	810	19M
1397/05/09	25,000	25,000	25,797	24,806	0.71	8	3K	79M
1397/05/08	23,401	23,401	23,401	24,632	0.0	1	4	94K
1397/05/07	24,695	24,695	25,797	24,632	0.26	13	4K	111M
1397/05/06	24,500	23,332	24,900	24,569	0.04	8	4K	104M
1397/05/02	23,333	23,333	24,880	24,560	0.0	3	100	2M
1397/05/01	25,000	23,900	25,000	24,560	0.0	2	212	5M
1397/04/31	24,555	24,009	24,560	24,561	(0.04)	5	2K	38M
1397/04/30	24,000	24,000	25,710	24,570	0.34	2	300	7M
1397/04/23	24,976	24,140	24,978	24,786	1.47	45	15K	382M
1397/04/20	24,899	24,555	24,899	24,426	0.15	11	3K	70M
1397/04/19	24,976	24,976	24,976	24,389	0.0	1	1	25K
1397/04/17	24,977	24,977	24,978	24,389	0.17	16	1K	33M
1397/04/16	24,978	24,978	24,978	24,348	0.12	6	864	22M
1397/04/13	24,970	24,970	24,977	24,320	0.41	15	3K	69M
1397/04/12	24,025	24,025	24,990	24,221	0.82	25	8K	199M
1397/04/11	23,700	23,700	24,993	24,025	0.26	8	2K	55M
1397/04/10	24,900	24,900	24,993	23,963	0.18	6	861	22M
1397/04/09	23,435	23,435	23,435	23,919	(0.01)	1	138	3M
1397/04/06	24,750	23,423	24,994	23,922	(0.83)	19	14K	345M
1397/04/05	23,124	23,124	24,800	24,122	(0.9)	14	4K	97M
1397/04/04	23,218	23,218	24,497	24,341	(0.41)	10	2K	57M
1397/04/03	23,500	23,500	24,300	24,440	(1.0)	7	5K	128M
1397/04/02	23,688	23,688	24,500	24,688	(0.99)	11	6K	147M
1397/03/29	24,996	23,693	24,996	24,934	(0.02)	2	101	2M
1397/03/28	24,111	24,111	24,996	24,940	4.09	16	26K	644M
1397/03/23	24,998	23,875	25,068	23,961	0.36	9	3K	71M
1397/03/22	22,721	22,721	24,766	23,875	(0.17)	10	1K	30M
1397/03/21	22,887	22,887	22,887	23,916	(0.73)	7	3K	69M
1397/03/20	22,890	22,890	22,890	24,091	(0.01)	1	50	1M
1397/03/19	22,978	22,977	22,978	24,094	(0.38)	2	2K	36M
1397/03/13	23,037	23,037	23,037	24,186	(0.26)	4	1K	25M
1397/03/09	23,104	23,104	23,104	24,249	(0.29)	2	1K	28M
1397/03/06	23,133	23,133	23,133	24,320	(0.12)	3	499	12M
1397/03/05	23,202	23,202	23,202	24,350	(0.3)	4	1K	29M
1397/03/02	23,367	23,367	23,367	24,423	(0.7)	3	3K	67M
1397/02/31	24,606	23,376	24,606	24,596	(0.04)	4	167	4M
1397/02/30	24,000	23,405	24,000	24,606	(0.12)	6	525	12M
1397/02/29	25,361	25,361	25,361	24,636	0.0	1	40	1M
1397/02/25	24,017	24,017	24,017	24,635	(2.56)	6	10K	243M
1397/02/24	24,037	24,037	24,037	25,281	(0.08)	6	323	8M
1397/02/10	24,035	24,035	25,359	25,302	0.01	2	1K	25M
1397/02/09	24,156	24,156	24,156	25,300	(0.5)	3	2K	47M
1397/02/02	25,330	25,330	25,361	25,427	(0.03)	4	2K	48M
1397/01/26	24,224	24,224	24,224	25,435	(0.25)	3	965	23M
1397/01/22	24,237	24,237	24,237	25,498	(0.05)	2	199	5M
1397/01/21	25,303	25,303	25,362	25,512	(4.21)	6	16K	405M
1397/01/20	25,306	25,306	25,306	26,634	(0.01)	1	43	1M
1397/01/19	25,312	25,312	25,312	26,637	(0.03)	1	100	3M
1397/01/18	25,315	25,315	25,315	26,644	(0.01)	1	43	1M
1397/01/15	25,322	25,322	25,322	26,647	(0.03)	1	100	3M
1397/01/14	25,335	25,335	25,335	26,654	(0.05)	1	200	5M
1397/01/05	25,355	25,355	25,355	26,668	(0.08)	6	300	8M
1396/12/23	25,362	25,362	25,362	26,689	(0.03)	1	100	3M
1396/12/20	25,366	25,366	25,366	26,696	(0.02)	2	75	2M
1396/12/19	25,386	25,386	25,386	26,701	(0.08)	1	300	8M
1396/12/16	25,388	25,388	25,388	26,722	(0.01)	2	22	559K
1396/12/15	25,421	25,421	25,421	26,724	(0.1)	5	380	10M
1396/12/14	26,499	26,496	26,499	26,751	(0.03)	2	513	14M
1396/12/13	25,460	25,459	25,460	26,758	(0.15)	4	550	14M
1396/12/12	25,700	25,640	25,700	26,798	(0.7)	8	3K	67M
1396/12/09	26,000	26,000	26,000	26,988	(0.22)	3	1K	26M
1396/12/08	26,500	25,887	26,500	27,047	(0.74)	8	3K	69M
1396/12/07	26,890	26,890	26,890	27,249	(3.73)	10	13K	354M
1396/12/05	26,902	26,902	26,902	28,305	(0.04)	2	155	4M
1396/12/02	27,037	27,037	27,037	28,317	(0.5)	3	2K	48M
1396/11/30	27,042	27,042	27,042	28,460	(0.02)	1	60	2M
1396/11/25	27,045	27,045	27,045	28,465	(0.01)	1	40	1M
1396/11/23	27,047	27,047	27,047	28,468	(0.01)	5	27	730K
1396/11/18	27,064	27,064	27,064	28,470	(0.06)	3	224	6M
1396/11/17	27,072	27,072	27,072	28,488	(0.03)	1	100	3M
1396/11/16	27,157	27,157	27,157	28,496	(0.31)	2	1K	30M
1396/11/15	27,426	27,232	27,426	28,586	(0.28)	9	1K	29M
1396/11/14	27,900	27,900	27,900	28,665	(0.01)	2	75	2M
1396/11/10	27,425	27,417	27,425	28,668	(0.67)	13	2K	63M
1396/11/09	28,000	28,000	28,000	28,860	(0.03)	3	165	5M
1396/11/08	28,141	27,552	28,141	28,868	(0.46)	10	2K	51M
1396/11/07	29,050	29,050	29,050	29,002	0.0	1	50	1M
1396/11/03	29,002	29,002	29,002	29,002	0.0	2	500	15M
1396/11/02	29,500	29,000	29,500	29,002	(0.01)	19	32K	929M
1396/11/01	29,001	29,000	30,000	29,006	(1.83)	29	67K	2B
1396/10/30	29,000	29,000	29,000	29,546	(0.25)	4	2K	59M
1396/10/27	28,491	28,491	29,000	29,621	(1.22)	3	5K	130M
1396/10/26	29,865	29,865	30,000	29,987	1.80	20	56K	2B
1396/10/25	28,151	28,145	28,151	29,458	(0.55)	6	2K	54M
1396/10/24	30,000	29,898	30,000	29,621	1.74	10	10K	301M
1396/10/23	30,397	30,397	30,397	29,115	0.0	1	1	30K
1396/10/20	27,750	27,729	27,750	29,115	(0.25)	5	860	24M
1396/10/19	28,015	28,008	28,015	29,188	(1.0)	7	3K	96M
1396/10/17	27,585	27,585	30,399	29,482	1.64	13	17K	515M
1396/10/13	27,676	27,676	27,676	29,007	(0.43)	7	1K	40M
1396/10/11	28,450	28,212	28,450	29,132	(1.9)	11	6K	180M
1396/10/10	29,760	28,272	29,760	29,696	(0.22)	4	6K	163M
1396/10/09	29,760	29,760	29,761	29,760	(0.02)	7	60K	2B
1396/10/05	30,000	30,000	30,000	29,765	0.01	2	201	6M
1396/10/04	29,760	29,760	30,000	29,762	0.0	4	359	11M
1396/10/03	29,760	29,760	29,760	29,761	0.0	1	1K	30M
1396/10/02	30,000	29,760	30,000	29,761	(0.48)	8	27K	804M
1396/09/29	29,760	29,760	31,000	29,904	0.35	6	9K	265M
1396/09/26	31,249	30,000	31,249	29,801	0.13	8	800	24M
1396/09/25	29,000	29,000	29,000	29,762	(0.02)	2	100	3M
1396/09/22	29,820	29,820	29,820	29,767	0.12	1	7K	209M
1396/09/21	29,820	29,820	29,990	29,730	0.10	5	4K	122M
1396/09/20	29,820	29,820	30,642	29,701	1.49	9	12K	363M
1396/09/18	30,600	29,820	30,600	29,266	0.42	5	3K	91M
1396/09/14	30,546	30,500	30,546	29,143	0.18	2	610	19M
1396/09/12	30,370	30,000	30,370	29,092	0.15	4	683	21M
1396/09/11	30,130	29,821	30,130	29,047	1.22	8	5K	138M
1396/09/08	29,940	29,940	29,940	28,696	0.63	2	2K	67M
1396/09/07	29,000	29,000	29,820	28,515	0.40	8	2K	73M
1396/09/05	29,010	29,000	29,010	28,400	0.85	9	5K	146M
1396/09/01	29,000	29,000	29,482	28,162	0.30	3	2K	46M
1396/08/30	28,800	28,800	29,403	28,079	0.27	10	1K	38M
1396/08/29	28,000	28,000	28,800	28,003	1.06	7	12K	348M
1396/08/27	28,000	28,000	28,000	27,709	0.17	3	2K	70M
1396/08/24	28,000	28,000	28,001	27,662	0.48	6	5K	143M
1396/08/23	28,000	28,000	28,000	27,530	0.0	1	2	56K
1396/08/21	28,000	28,000	28,000	27,530	0.05	2	510	14M
1396/08/20	27,500	27,500	28,000	27,516	0.15	5	3K	78M
1396/08/17	27,500	27,500	27,501	27,476	0.01	6	1K	33M
1396/08/16	27,500	27,500	27,500	27,474	0.19	6	12K	330M
1396/08/15	27,500	27,500	27,500	27,423	0.08	2	4K	110M
1396/08/14	27,500	27,500	27,500	27,402	0.0	2	169	5M
1396/08/13	27,500	27,500	27,500	27,401	0.03	2	2K	42M
1396/08/10	28,156	27,500	28,156	27,392	0.08	4	3K	74M
1396/08/09	27,500	27,500	27,501	27,371	0.23	5	6K	165M
1396/08/08	27,500	27,500	27,500	27,309	0.03	2	700	19M
1396/08/07	27,500	27,500	27,501	27,301	0.10	8	2K	61M
1396/08/06	27,500	27,500	27,500	27,273	0.27	7	4K	122M
1396/08/01	26,126	26,125	26,152	27,200	(1.09)	13	4K	105M
1396/07/26	27,500	27,500	27,500	27,500	0.0	4	17K	468M
1396/07/25	27,500	27,500	27,500	27,500	0.0	1	2K	60M
1396/07/24	27,500	27,500	27,500	27,500	(1.19)	5	35K	973M
1396/07/23	27,500	27,500	27,500	27,831	(0.17)	3	2K	62M
1396/07/22	26,582	26,581	27,500	27,879	(0.36)	11	1K	39M
1396/07/19	27,000	27,000	28,088	27,979	4.59	18	40K	1B
1396/07/18	27,001	26,500	27,001	26,751	(0.93)	4	11K	294M
1396/07/17	27,749	27,000	27,749	27,001	2.17	7	39K	1B
1396/07/16	27,000	27,000	27,000	26,428	0.89	7	6K	151M
1396/07/15	26,500	26,500	26,800	26,194	0.71	5	5K	121M
1396/07/12	26,500	26,500	26,500	26,010	0.01	1	68	2M
1396/07/11	26,045	26,008	26,045	26,008	(5.0)	8	40K	1B
1396/07/10	27,376	27,376	27,376	27,376	0.0	1	800	22M
1396/07/05	27,376	27,376	27,376	27,376	0.0	1	200	5M
1396/07/04	26,101	26,101	26,101	27,376	(0.18)	2	678	18M
1396/07/02	27,200	27,200	28,789	27,425	(0.17)	5	8K	212M
1396/07/01	27,300	26,133	27,300	27,473	(0.11)	4	500	13M
1396/06/28	27,500	27,500	27,700	27,504	(0.01)	32	115K	3B
1396/06/27	27,500	27,500	27,500	27,506	(0.01)	4	5K	138M
1396/06/26	27,500	27,500	27,500	27,508	(0.03)	2	9K	260M
1396/06/25	27,900	27,500	27,900	27,517	(0.01)	2	1K	41M
1396/06/22	27,500	27,500	27,550	27,519	0.0	6	2K	45M
1396/06/21	27,500	27,500	27,500	27,520	(0.14)	14	12K	325M
1396/06/20	28,240	27,500	28,245	27,558	0.02	3	248	7M
1396/06/19	27,500	27,500	28,249	27,553	0.04	4	4K	99M
1396/06/15	27,500	27,500	27,500	27,541	0.0	1	32	880K
1396/06/14	27,500	27,500	27,500	27,541	(1.8)	6	16K	442M
1396/06/13	27,500	27,500	28,600	28,046	(0.38)	3	3K	79M
1396/06/12	28,000	28,000	28,000	28,154	(0.75)	2	10K	283M
1396/06/11	28,000	28,000	28,699	28,367	(1.28)	14	10K	284M
1396/06/08	27,456	27,455	27,456	28,736	(0.56)	9	2K	53M
1396/06/06	27,584	27,584	27,585	28,899	(0.47)	5	2K	44M
1396/06/05	27,868	27,742	27,868	29,035	(0.57)	5	2K	56M
1396/06/04	27,868	27,868	27,900	29,202	(0.09)	3	345	10M
1396/05/31	27,950	27,906	27,950	29,229	(0.08)	2	304	8M
1396/05/29	28,580	28,580	30,220	29,252	1.61	17	10K	290M
1396/05/28	27,359	27,358	27,359	28,788	(0.02)	2	70	2M
1396/05/25	27,376	27,376	27,376	28,794	(0.07)	2	239	7M
1396/05/24	27,465	27,465	27,465	28,815	(0.33)	5	1K	30M
1396/05/23	27,867	27,612	27,867	28,910	(0.53)	14	2K	49M
1396/05/22	28,400	28,048	28,400	29,065	(1.55)	22	6K	162M
1396/05/21	28,501	28,474	28,501	29,524	(1.49)	13	5K	142M
1396/05/17	28,826	28,826	28,838	29,972	(1.22)	12	4K	117M
1396/05/15	29,988	29,900	30,000	30,343	(0.07)	5	863	26M
1396/05/11	29,797	29,797	30,420	30,363	4.70	34	45K	1B
1396/05/10	27,002	28,999	29,476	29,001	2.08	8	17K	507M
1396/05/09	27,846	27,000	29,760	28,409	0.23	9	3K	76M
1396/05/08	30,000	28,243	30,000	28,343	(4.66)	15	22K	625M
1396/05/07	28,493	28,493	28,495	29,729	(0.88)	9	3K	84M
1396/05/03	29,600	28,334	30,000	29,992	4.45	122	391K	12B
1396/05/02	28,800	28,000	29,000	28,713	(0.3)	7	9K	259M
1396/05/01	28,800	28,800	28,800	28,800	0.0	2	2K	43M
1396/04/20	29,996	28,643	29,996	29,501	(2.15)	24	9K	257M
1396/04/19	29,775	29,775	30,000	30,150	(0.02)	10	243	7M
1396/04/18	31,963	30,150	31,963	30,155	(4.98)	33	36K	1B
1396/04/17	30,001	29,960	32,099	31,736	0.63	7	7K	208M
1396/04/14	32,197	29,966	32,197	31,536	0.01	24	2K	59M
1396/04/13	32,454	29,955	32,454	31,533	0.02	9	271	9M
1396/04/12	32,400	31,000	32,400	31,527	0.01	7	147	5M
1396/04/11	32,400	32,300	32,400	31,525	0.48	10	3K	83M
1396/04/10	31,999	29,766	32,000	31,374	0.36	14	4K	138M
1396/04/07	30,594	30,594	31,981	31,260	2.63	26	12K	375M
1396/04/04	30,650	30,586	30,650	30,459	0.23	6	5K	151M
1396/04/03	30,000	28,383	30,499	30,390	1.72	6	37K	1B
1396/03/31	30,000	30,000	30,070	29,876	0.10	3	3K	92M
1396/03/30	30,999	29,200	30,999	29,847	(2.23)	16	24K	718M
1396/03/29	31,000	31,000	31,000	30,527	0.0	1	10	310K
1396/03/28	31,000	30,000	31,000	30,527	(0.09)	5	2K	75M
1396/03/27	31,000	30,001	31,000	30,556	0.13	7	4K	109M
1396/03/24	30,918	30,000	30,990	30,515	3.39	21	14K	423M
1396/03/23	29,400	29,400	29,900	29,515	0.23	8	3K	79M
1396/03/22	29,897	28,062	29,897	29,446	(0.31)	9	1K	32M
1396/03/21	29,900	28,200	29,900	29,538	(0.18)	10	1K	34M
1396/03/20	30,999	30,000	30,999	29,592	0.22	7	2K	57M
1396/03/17	30,000	29,000	30,000	29,527	(0.07)	5	1K	37M
1396/03/16	29,999	29,999	30,752	29,549	0.89	15	4K	118M
1396/03/13	29,280	29,280	30,000	29,288	0.0	2	2K	52M
1396/03/10	29,083	29,083	31,805	29,287	(4.33)	19	18K	533M
1396/03/09	32,069	29,736	32,069	30,613	(2.2)	18	8K	241M
1396/03/08	29,972	29,972	29,972	31,301	(0.79)	6	2K	74M
1396/03/06	32,075	30,096	32,075	31,549	(0.41)	12	6K	185M
1396/03/03	31,000	30,101	32,075	31,680	3.71	33	14K	456M
1396/03/02	29,798	29,798	30,583	30,548	4.88	25	18K	541M
1396/03/01	26,600	26,600	29,174	29,127	4.83	34	38K	1B
1396/02/31	26,536	26,536	29,299	27,785	(0.53)	9	3K	90M
1396/02/27	27,913	27,913	30,790	27,932	(4.93)	23	27K	766M
1396/02/26	27,962	27,962	27,962	29,382	(0.17)	2	584	16M
1396/02/20	28,044	28,044	28,044	29,433	(0.29)	2	1K	28M
1396/02/17	28,047	28,047	28,047	29,520	(0.01)	1	40	1M
1396/02/16	28,050	28,050	28,050	29,523	(0.01)	1	40	1M
1396/02/09	28,107	28,107	28,109	29,526	(0.2)	5	690	19M
1396/02/04	28,151	28,151	28,151	29,586	(0.16)	5	519	15M
1396/02/03	28,210	28,210	29,000	29,632	(0.21)	12	757	21M
1396/02/02	28,451	28,451	28,500	29,694	(0.78)	6	3K	78M
1396/01/29	28,639	28,639	28,652	29,928	(0.72)	5	2K	71M
1396/01/28	28,665	28,665	28,665	30,146	(0.09)	2	308	9M
1396/01/27	30,993	29,500	30,993	30,173	2.22	13	9K	264M
1396/01/26	29,798	27,948	30,879	29,518	0.34	20	10K	305M
1396/01/23	29,364	29,364	32,000	29,418	(4.82)	105	49K	1B
1396/01/21	29,511	29,511	29,511	30,909	(0.5)	2	2K	47M
1396/01/19	29,573	29,573	29,573	31,064	(0.21)	5	667	20M
1396/01/05	29,579	29,579	29,579	31,129	(0.02)	1	66	2M
1395/12/28	29,593	29,593	29,593	31,135	(0.05)	2	157	5M
1395/12/22	29,717	29,717	29,717	31,150	(0.42)	8	1K	39M
1395/12/21	30,020	30,020	30,020	31,281	(1.01)	9	3K	96M
1395/12/18	30,160	30,157	30,200	31,600	(0.45)	7	1K	41M
1395/12/17	32,010	29,170	32,200	31,744	3.39	35	27K	866M
1395/12/16	30,411	30,411	31,998	30,703	(4.09)	12	12K	370M
1395/12/15	30,446	30,446	32,820	32,011	(0.12)	20	16K	498M
1395/12/14	32,113	32,045	32,113	32,048	(4.99)	43	40K	1B
1395/12/11	33,000	31,292	33,750	33,731	2.41	74	755K	25B
1395/12/10	32,800	31,490	34,570	32,938	(0.47)	22	4K	144M
1395/12/09	33,758	32,504	33,758	33,092	2.92	23	10K	334M
1395/12/08	29,798	29,345	32,433	32,152	4.09	53	44K	1B
1395/12/07	32,375	30,300	32,375	30,889	0.18	19	4K	120M
1395/12/04	30,294	30,290	30,936	30,834	4.65	45	23K	717M
1395/12/03	28,898	28,898	29,511	29,463	4.83	28	29K	865M
1395/12/02	27,900	27,643	28,101	28,106	(1.22)	17	14K	393M
1395/12/01	28,600	28,001	29,090	28,452	0.94	24	12K	352M
1395/11/30	28,500	27,921	29,000	28,187	0.20	13	3K	84M
1395/11/27	28,010	27,903	29,197	28,130	(2.91)	52	48K	1B
1395/11/26	29,887	28,350	29,887	28,973	0.21	19	7K	194M
1395/11/25	28,913	28,913	28,913	28,913	5.00	53	36K	1B
1395/11/24	27,679	27,000	27,959	27,537	3.41	28	15K	408M
1395/11/23	27,207	26,010	27,207	26,628	2.76	47	41K	1B
1395/11/20	26,000	26,000	26,537	25,912	2.52	13	10K	265M
1395/11/19	26,465	25,200	26,800	25,274	(4.5)	77	394K	10B
1395/11/18	26,999	26,000	26,999	26,465	(0.37)	21	10K	263M
1395/11/17	26,700	26,000	27,049	26,563	1.41	44	29K	759M
1395/11/16	25,300	25,261	26,650	26,193	2.37	26	26K	670M
1395/11/13	26,389	25,105	26,389	25,587	(0.72)	10	6K	145M
1395/11/12	25,700	25,083	26,499	25,772	(1.5)	38	18K	458M
1395/11/11	27,100	25,300	27,100	26,165	1.11	31	12K	318M
1395/11/10	26,400	26,300	26,400	25,878	0.68	20	5K	137M
1395/11/09	26,000	26,000	26,529	25,702	1.73	35	9K	248M
1395/11/06	25,950	25,060	25,960	25,266	(2.34)	44	41K	1B
1395/11/05	24,372	24,372	26,000	25,871	3.24	24	30K	765M
1395/11/04	25,033	25,033	25,890	25,060	(4.9)	61	39K	972M
1395/11/03	28,299	25,986	28,299	26,350	(3.67)	56	15K	387M
1395/11/02	28,550	26,320	28,550	27,353	0.57	20	4K	121M
1395/10/29	27,194	27,193	27,197	27,197	5.00	60	58K	2B
1395/10/28	25,190	25,190	27,450	25,902	(2.29)	95	144K	4B
1395/10/27	28,000	25,486	28,077	26,509	(0.86)	87	43K	1B
1395/10/26	26,741	26,700	26,741	26,740	4.99	135	93K	2B
1395/10/25	25,200	25,200	25,602	25,468	4.45	32	20K	504M
1395/10/22	24,383	24,378	24,383	24,383	5.00	69	113K	3B
1395/10/20	24,000	23,111	25,000	23,222	(4.52)	124	87K	2B
1395/10/19	26,689	24,149	26,689	24,321	(4.32)	157	159K	4B
1395/10/18	25,423	25,398	25,423	25,419	4.98	143	135K	3B
1395/10/15	24,213	24,212	24,213	24,213	5.00	30	30K	729M
1395/10/14	23,313	23,313	23,313	23,060	3.86	19	20K	457M
1395/10/13	22,207	20,365	22,207	22,203	4.98	72	105K	2B
1395/10/12	21,560	20,250	21,570	21,150	2.47	122	38K	807M
1395/10/11	20,660	20,000	20,669	20,640	4.85	102	141K	3B
1395/10/08	17,900	17,900	19,731	19,685	4.75	27	42K	836M
1395/10/07	18,800	18,763	19,650	18,792	(4.85)	111	149K	3B
1395/10/06	19,744	19,741	20,000	19,750	(4.96)	27	62K	1B
1395/09/07	20,780	20,780	20,780	20,780	5.00	99	352K	7B
1395/09/06	19,814	19,201	19,814	19,791	4.88	109	467K	9B
1395/09/03	19,789	19,789	19,789	18,871	0.13	8	729	14M
1395/09/02	18,929	18,929	18,929	18,847	4.54	12	27K	503M
1395/09/01	18,028	18,028	18,028	18,028	5.00	5	31K	563M
1395/08/29	17,978	17,978	17,978	17,170	0.28	4	2K	30M
1395/08/26	17,481	16,680	17,481	17,122	2.84	137	158K	3B
1395/08/25	16,649	16,649	16,649	16,649	4.99	38	167K	3B
1395/08/24	16,571	16,571	16,571	15,857	0.48	5	3K	51M
1395/08/23	16,558	16,558	16,558	15,782	0.08	2	501	8M
1395/08/22	16,302	16,302	16,302	15,770	1.57	8	10K	165M
1395/08/19	16,124	16,124	16,124	15,526	1.10	8	7K	116M
1395/08/18	16,123	16,123	16,123	15,357	0.01	1	50	806K
1395/08/17	16,112	16,112	16,112	15,356	0.07	2	450	7M
1395/08/16	16,071	16,071	16,071	15,345	0.25	4	2K	27M
1395/08/15	16,050	16,050	16,050	15,306	0.13	2	850	14M
1395/08/12	15,825	15,825	15,825	15,286	1.42	9	10K	156M
1395/08/11	15,609	15,609	15,609	15,072	1.39	6	10K	151M
1395/08/10	15,385	15,385	15,385	14,866	1.45	9	10K	156M
1395/08/09	15,094	15,094	15,094	14,653	1.93	9	13K	203M
1395/08/08	15,085	15,085	15,085	14,376	0.06	3	422	6M
1395/08/05	15,012	15,012	15,012	14,367	0.48	6	4K	54M
1395/08/04	14,915	14,915	14,915	14,298	0.65	5	5K	72M
1395/08/03	14,869	14,869	14,869	14,205	0.31	5	2K	34M
1395/08/02	14,656	14,656	14,656	14,161	1.45	15	11K	156M
1395/08/01	13,879	13,879	14,244	13,959	2.90	27	27K	383M
1395/07/28	13,254	13,254	13,254	13,566	(0.24)	4	3K	45M
1395/07/26	13,300	13,300	13,500	13,598	(0.65)	4	9K	114M
1395/07/25	13,500	13,450	13,500	13,687	(0.04)	3	1K	14M
1395/07/24	13,500	13,500	13,500	13,693	0.0	2	94	1M
1395/07/19	13,883	13,883	13,883	13,693	0.0	1	80	1M
1395/07/14	13,708	13,301	13,708	13,693	(0.11)	7	2K	21M
1395/07/13	13,971	13,700	14,126	13,708	0.11	13	2K	32M
1395/07/12	13,790	13,790	13,909	13,693	3.37	21	27K	378M
1395/07/11	13,095	13,095	13,383	13,247	3.93	25	32K	426M
1395/07/10	12,400	12,400	13,095	12,746	2.20	20	20K	261M
1395/07/07	12,880	12,880	12,880	12,472	0.02	1	300	4M
1395/07/06	12,228	11,880	12,494	12,469	(0.25)	9	11K	139M
1395/07/05	12,300	12,300	12,865	12,500	(0.02)	3	625	8M
1395/07/04	12,303	12,303	12,303	12,502	(0.2)	6	4K	55M
1395/07/03	12,895	12,350	12,897	12,527	0.02	6	3K	36M
1395/06/31	12,228	12,228	12,236	12,525	(0.95)	8	12K	145M
1395/06/29	13,108	12,162	13,108	12,645	(1.22)	18	14K	173M
1395/06/28	12,840	12,700	13,101	12,801	2.59	99	3M	38B
1395/06/27	12,231	12,231	12,700	12,478	2.02	24	31K	395M
1395/06/24	12,231	12,231	12,231	12,231	5.00	20	1M	15B
1395/06/23	12,023	12,023	12,023	11,649	1.73	15	15K	186M
1395/06/21	11,700	11,700	11,765	11,451	2.20	19	20K	231M
1395/06/20	11,390	11,390	11,600	11,205	0.23	8	3K	38M
1395/06/17	11,200	11,050	11,399	11,179	(0.02)	11	7K	73M
1395/06/16	10,857	10,857	10,857	11,181	(0.01)	1	100	1M
1395/06/15	11,200	11,200	11,300	11,182	0.01	2	950	11M
1395/06/14	11,000	11,000	11,000	11,181	(0.04)	2	904	10M
1395/06/13	10,856	10,856	10,856	11,185	(0.04)	1	482	5M
1395/06/10	11,600	11,001	11,600	11,189	(0.11)	9	4K	48M
1395/06/08	11,300	11,200	11,390	11,201	0.34	12	13K	151M
1395/06/07	11,100	11,000	11,399	11,163	1.66	17	59K	662M
1395/06/06	11,289	11,289	11,289	10,981	0.01	1	198	2M
1395/06/03	10,623	10,623	11,269	10,980	2.30	24	26K	296M
1395/06/02	10,610	10,521	10,899	10,733	1.37	17	45K	486M
1395/06/01	11,103	10,603	11,103	10,588	0.12	6	5K	58M
1395/05/31	10,610	10,603	11,100	10,575	0.02	3	730	8M
1395/05/27	10,999	10,800	10,999	10,573	0.02	2	314	3M
1395/05/26	10,500	10,500	10,500	10,571	(0.02)	2	1K	15M
1395/05/25	10,550	10,550	10,601	10,573	(0.16)	11	25K	266M
1395/05/24	10,661	10,446	10,661	10,590	(3.68)	65	88K	929M
1395/05/23	10,779	10,675	11,000	10,995	(0.25)	13	4K	46M
1395/05/20	10,632	10,632	10,651	11,023	(0.24)	3	3K	32M
1395/05/19	10,624	10,623	10,624	11,050	(0.05)	4	481	5M
1395/05/18	10,800	10,601	10,800	11,055	(0.85)	11	10K	107M
1395/05/17	10,765	10,765	11,180	11,150	(0.01)	3	2K	17M
1395/05/16	10,855	10,710	10,855	11,151	(0.56)	17	7K	74M
1395/05/13	11,055	11,055	11,055	11,214	(0.01)	2	232	3M
1395/05/12	11,055	11,055	11,750	11,215	0.12	11	2K	24M
1395/05/10	11,206	11,200	11,206	11,202	0.0	7	2K	22M
1395/05/06	11,050	11,050	11,631	11,202	1.12	11	10K	121M
1395/05/05	10,611	10,611	11,629	11,078	0.01	4	801	9M
1395/05/03	10,830	10,560	10,830	11,077	(0.16)	7	2K	19M
1395/05/02	11,100	10,959	11,280	11,095	(3.81)	41	35K	384M
1395/04/30	11,348	11,348	11,500	11,535	(0.01)	3	691	8M
1395/04/28	11,174	11,000	11,600	11,536	(0.16)	5	3K	29M
1395/04/27	11,221	11,174	11,950	11,555	(1.56)	12	16K	182M
1395/04/23	11,338	11,338	11,338	11,738	(0.01)	2	100	1M
1395/04/22	11,600	11,514	11,600	11,739	(3.14)	20	26K	300M
1395/04/21	12,120	12,120	12,120	12,120	4.23	1	1K	12M
1395/04/12	12,666	12,077	12,666	12,228	1.35	100	79K	963M
1395/04/09	12,060	12,050	12,250	12,065	0.03	8	3K	32M
1395/04/08	12,280	12,030	12,450	12,061	(1.75)	20	46K	556M
1395/04/06	12,150	12,150	12,830	12,276	(0.04)	10	3K	34M
1395/04/05	12,200	12,200	12,200	12,281	(0.02)	2	1K	12M
1395/04/02	12,060	12,001	12,443	12,283	3.65	38	81K	998M
1395/04/01	12,070	12,069	12,070	11,851	0.01	4	146	2M
1395/03/31	11,400	11,400	12,078	11,850	0.10	16	3K	40M
1395/03/30	11,999	11,999	12,001	11,838	0.21	5	6K	69M
1395/03/29	11,800	11,800	12,000	11,813	0.10	3	3K	30M
1395/03/26	11,365	11,365	11,999	11,801	(0.24)	16	5K	53M
1395/03/25	12,100	12,000	12,100	11,829	0.08	7	2K	22M
1395/03/24	12,089	12,000	12,134	11,820	1.09	13	15K	183M
1395/03/23	12,134	12,000	12,134	11,692	0.36	11	5K	59M
1395/03/22	12,102	11,510	12,180	11,650	0.09	25	16K	182M
1395/03/19	12,100	12,100	12,149	11,640	0.26	9	3K	31M
1395/03/18	11,817	11,770	11,838	11,610	2.97	25	27K	323M
1395/03/17	11,730	11,719	11,730	11,275	0.02	3	210	2M
1395/03/16	11,825	11,201	11,828	11,273	0.05	27	25K	280M
1395/03/12	10,802	10,802	11,770	11,267	(0.42)	12	6K	66M
1395/03/11	11,401	11,301	12,190	11,315	(4.88)	34	126K	1B
1395/03/10	12,300	11,500	12,300	11,895	(1.19)	16	13K	148M
1395/03/09	11,600	11,600	11,600	12,038	(0.11)	2	1K	14M
1395/03/08	12,500	11,497	12,500	12,051	(0.41)	10	4K	46M
1395/03/05	12,250	12,049	12,345	12,101	(4.59)	27	40K	480M
1395/03/04	12,980	12,032	12,989	12,683	2.52	56	68K	867M
1395/03/03	12,551	12,551	12,551	12,371	3.49	10	29K	370M
1395/03/01	12,455	12,455	12,455	11,954	0.78	8	7K	81M
1395/02/29	11,500	11,500	11,964	11,862	4.10	39	40K	481M
1395/02/28	11,395	11,395	11,395	11,395	4.99	10	58K	665M
1395/02/27	10,700	10,700	11,106	10,853	2.60	16	28K	309M
1395/02/26	10,700	10,650	10,800	10,578	0.69	14	17K	187M
1395/02/25	10,800	10,000	10,800	10,506	(0.05)	17	8K	82M
1395/02/22	10,301	10,280	10,700	10,511	0.17	8	9K	95M
1395/02/21	10,210	10,200	10,700	10,493	(0.29)	11	8K	86M
1395/02/20	10,800	10,167	10,800	10,523	(1.67)	20	26K	266M
1395/02/19	10,602	10,600	11,050	10,702	0.97	19	30K	325M
1395/02/18	10,400	10,400	11,000	10,599	(0.45)	20	19K	204M
1395/02/15	11,168	11,054	11,168	10,647	0.07	6	671	7M
1395/02/14	11,000	10,781	11,094	10,640	0.70	12	6K	71M
1395/02/13	10,830	10,520	10,830	10,566	(4.58)	53	82K	863M
1395/02/12	11,001	10,929	11,779	11,073	(3.75)	17	34K	376M
1395/02/11	11,800	11,790	11,800	11,504	0.13	5	2K	25M
1395/02/08	11,500	11,500	11,500	11,489	0.0	1	1K	14M
1395/02/07	11,737	11,736	11,861	11,489	1.70	20	16K	184M
1395/02/06	11,741	11,741	11,741	11,297	0.02	1	200	2M
1395/02/05	11,730	11,600	11,730	11,295	0.03	2	387	5M
1395/02/04	10,861	10,860	10,861	11,292	(0.04)	5	500	5M
1395/02/01	11,348	10,758	11,348	11,297	(0.02)	2	318	4M
1395/01/31	11,799	11,799	11,799	11,299	0.02	1	200	2M
1395/01/30	11,075	11,001	11,075	11,297	(2.44)	19	21K	228M
1395/01/29	11,071	11,069	11,071	11,579	(0.62)	10	5K	58M
1395/01/28	11,307	11,259	11,307	11,651	(1.69)	26	15K	165M
1395/01/25	11,301	11,301	11,410	11,851	(0.24)	5	2K	23M
1395/01/24	11,800	11,800	11,800	11,880	(0.02)	1	1K	12M
1395/01/23	11,879	11,879	12,300	11,882	(0.02)	10	16K	189M
1395/01/22	12,350	11,879	12,350	11,884	(4.96)	30	63K	744M
1395/01/21	12,149	12,120	12,767	12,504	(1.98)	17	16K	191M
1395/01/18	12,229	12,160	13,189	12,757	(0.28)	15	9K	110M
1395/01/17	13,280	13,197	13,280	12,793	0.05	5	691	9M
1395/01/16	13,074	12,530	13,074	12,786	2.68	27	28K	361M
1395/01/15	12,596	12,596	12,596	12,452	3.79	36	32K	408M
1395/01/14	12,314	12,314	12,314	11,997	2.29	33	20K	241M
1395/01/11	11,830	11,802	11,830	11,728	4.09	24	38K	451M
1395/01/10	11,548	11,548	11,548	11,267	2.44	10	23K	262M
1395/01/09	11,448	11,448	11,448	10,999	0.88	5	8K	94M
1395/01/08	11,374	11,374	11,374	10,903	0.65	4	6K	68M
1395/01/07	10,902	10,902	11,278	10,833	0.86	7	8K	90M
1394/12/26	10,670	10,601	11,497	10,741	(1.91)	22	45K	486M
1394/12/25	10,325	10,325	11,351	10,950	1.29	15	13K	147M
1394/12/24	11,207	10,672	11,207	10,811	1.28	15	13K	147M
1394/12/22	10,570	10,550	11,197	10,674	0.09	16	11K	113M
1394/12/19	10,420	10,401	11,495	10,664	(2.59)	22	27K	284M
1394/12/18	10,880	10,879	11,998	10,948	(4.39)	32	36K	394M
1394/12/17	11,375	11,210	11,375	11,451	(2.96)	9	26K	295M
1394/12/16	12,400	11,799	12,400	11,800	(4.98)	65	2M	21B
1394/12/12	12,700	11,974	12,700	12,419	(1.47)	10	12K	143M
1394/12/11	13,700	12,600	13,700	12,604	(4.97)	23	48K	600M
1394/12/10	13,875	13,184	13,875	13,263	0.36	19	6K	82M
1394/12/09	13,751	13,098	13,752	13,215	0.89	28	14K	190M
1394/12/08	13,098	13,090	13,098	13,098	4.99	33	64K	840M
1394/12/05	12,001	12,001	13,247	12,475	(1.13)	51	2M	24B
1394/12/04	12,888	12,560	12,888	12,617	(2.1)	21	505K	6B
1394/12/03	12,477	12,477	13,453	12,888	(0.62)	21	15K	195M
1394/12/02	12,500	12,495	12,500	12,968	(0.26)	6	3K	32M
1394/12/01	13,110	12,464	13,110	13,002	(0.9)	15	8K	106M
1394/11/28	13,300	13,110	13,300	13,120	(4.92)	32	40K	520M
1394/11/27	13,898	13,699	14,000	13,799	0.04	7	4K	49M
1394/11/26	13,890	13,500	14,000	13,794	0.01	8	4K	52M
1394/11/25	14,350	13,500	14,350	13,793	(0.79)	21	28K	381M
1394/11/24	13,797	13,203	14,100	13,903	0.05	12	10K	139M
1394/11/21	13,394	13,394	13,600	13,896	(1.43)	19	10K	136M
1394/11/20	14,080	13,625	14,200	14,098	(0.06)	32	20K	289M
1394/11/19	14,000	13,602	14,400	14,107	(0.7)	21	15K	215M
1394/11/18	14,410	14,200	14,420	14,207	0.03	9	2K	26M
1394/11/17	13,581	13,581	14,290	14,203	(0.59)	17	7K	94M
1394/11/14	14,000	14,000	14,259	14,287	(0.01)	3	330	5M
1394/11/13	14,100	14,000	14,349	14,288	0.06	10	6K	92M
1394/11/12	14,130	14,130	14,400	14,280	(3.99)	23	28K	396M
1394/11/11	15,000	14,205	15,000	14,873	(0.53)	19	7K	106M
1394/11/10	14,975	14,973	14,975	14,952	4.84	23	34K	509M
1394/11/07	14,266	14,200	14,266	14,262	4.97	34	69K	983M
1394/11/06	14,050	13,976	14,060	13,587	1.46	25	12K	175M
1394/11/05	13,650	13,600	13,716	13,391	2.51	19	23K	312M
1394/11/04	12,901	12,901	13,067	13,063	4.97	29	54K	706M
1394/11/03	12,549	12,549	12,640	12,445	3.37	42	29K	364M
1394/10/30	12,198	12,140	12,550	12,039	0.69	13	12K	147M
1394/10/29	11,451	11,451	12,199	11,957	1.01	12	16K	193M
1394/10/28	12,190	12,190	12,190	11,838	0.02	2	222	3M
1394/10/27	11,707	11,700	11,999	11,836	(3.21)	10	36K	422M
1394/10/26	11,707	11,707	11,709	12,228	(0.77)	17	6K	74M
1394/10/23	11,910	11,910	12,160	12,323	(1.7)	21	15K	178M
1394/10/22	12,211	11,945	12,290	12,536	(0.29)	8	3K	31M
1394/10/21	12,578	12,210	12,578	12,573	(0.07)	3	1K	13M
1394/10/20	12,215	12,210	12,608	12,582	(0.21)	17	361K	5B
1394/10/19	12,107	12,107	12,211	12,608	(1.07)	9	9K	112M
1394/10/16	13,150	12,575	13,400	12,744	(3.72)	32	50K	633M
1394/10/15	13,600	13,100	13,600	13,236	2.18	27	19K	264M
1394/10/14	12,953	12,953	12,953	12,953	4.99	42	56K	721M
1394/10/13	11,950	11,950	12,403	12,337	4.44	19	38K	473M
1394/10/12	11,586	11,586	11,960	11,813	0.01	8	1K	17M
1394/10/09	11,247	11,247	11,590	11,812	(0.22)	7	2K	25M
1394/10/07	12,300	11,264	12,300	11,838	(0.04)	3	700	8M
1394/10/06	11,195	11,195	12,265	11,843	0.50	25	14K	165M
1394/10/05	11,700	11,700	12,330	11,784	0.34	18	8K	92M
1394/10/02	11,198	11,198	11,809	11,744	(0.36)	6	3K	38M
1394/10/01	11,216	11,216	11,700	11,787	(0.16)	6	2K	20M
1394/09/30	11,800	11,317	11,822	11,806	(0.89)	9	9K	98M
1394/09/29	11,387	11,386	11,387	11,912	(0.61)	6	5K	58M
1394/09/25	11,419	11,419	11,422	11,985	(0.29)	9	2K	27M
1394/09/24	11,449	11,448	11,449	12,020	(0.24)	2	2K	23M
1394/09/23	11,498	11,498	11,498	12,049	(0.45)	7	4K	43M
1394/09/22	11,540	11,536	11,540	12,103	(0.3)	4	2K	28M
1394/09/17	11,637	11,602	11,998	12,139	(0.6)	4	5K	57M
1394/09/14	12,000	11,637	12,000	12,212	(0.29)	6	2K	28M
1394/09/10	12,000	11,723	12,000	12,248	(0.74)	11	6K	72M
1394/09/09	12,331	12,331	12,499	12,339	0.06	7	2K	29M
1394/09/08	11,822	11,822	11,822	12,331	(0.91)	5	7K	85M
1394/09/07	12,013	12,013	12,014	12,444	(1.59)	17	13K	151M
1394/09/04	12,155	12,155	12,200	12,645	(1.16)	17	9K	108M
1394/09/03	12,350	12,278	12,350	12,794	(1.01)	9	8K	96M
1394/09/02	13,000	12,635	13,000	12,924	(2.83)	11	23K	288M
1394/09/01	13,100	12,850	13,100	13,300	(1.09)	4	9K	122M
1394/08/30	13,620	12,857	13,757	13,447	2.63	32	24K	327M
1394/08/27	12,965	12,020	13,231	13,102	3.98	35	43K	557M
1394/08/26	12,267	12,267	12,759	12,601	(2.41)	17	21K	265M
1394/08/25	12,550	12,308	12,580	12,912	(0.33)	9	4K	47M
1394/08/24	12,433	12,325	12,433	12,955	(0.14)	4	1K	14M
1394/08/23	12,352	12,352	12,850	12,973	(0.22)	9	3K	38M
1394/08/18	12,440	12,407	12,440	13,002	(0.44)	7	4K	44M
1394/08/17	12,691	12,522	12,750	13,060	(0.88)	20	8K	103M
1394/08/16	13,490	12,776	13,498	13,176	0.37	10	6K	75M
1394/08/13	13,208	12,690	13,208	13,128	(0.61)	11	10K	132M
1394/08/12	12,750	12,750	12,800	13,209	(0.77)	10	7K	89M
1394/08/11	13,000	12,680	13,000	13,312	(0.24)	9	3K	44M
1394/08/10	12,522	12,483	13,790	13,344	1.56	33	23K	311M
1394/08/09	12,522	12,522	12,522	13,139	(0.32)	5	2K	30M
1394/08/06	12,540	12,540	12,540	13,181	(0.14)	4	1K	13M
1394/08/05	12,631	12,631	13,000	13,199	(0.72)	7	8K	99M
1394/08/04	12,686	12,686	12,689	13,295	(0.43)	5	3K	41M
1394/08/03	12,913	12,721	12,913	13,353	(0.28)	5	2K	27M
1394/07/29	13,170	12,913	13,180	13,390	(1.49)	13	12K	154M
1394/07/28	13,180	13,180	14,000	13,592	(2.03)	14	16K	209M
1394/07/27	13,250	13,244	13,250	13,873	(0.49)	4	3K	45M
1394/07/26	13,990	13,570	14,339	13,941	(2.4)	13	18K	244M
1394/07/25	13,675	13,675	13,675	14,284	(0.76)	11	5K	72M
1394/07/22	14,020	13,834	14,200	14,394	(1.15)	22	10K	134M
1394/07/21	14,690	14,000	14,690	14,562	(0.87)	11	9K	120M
1394/07/20	15,299	14,500	15,299	14,690	0.62	12	14K	214M
1394/07/19	15,300	14,000	15,300	14,600	0.10	25	20K	285M
1394/07/18	14,585	14,585	14,585	14,585	5.00	36	36K	528M
1394/07/15	13,657	13,657	14,799	13,891	(3.37)	52	110K	2B
1394/07/14	14,500	14,060	15,490	14,375	(2.87)	41	67K	964M
1394/07/13	14,824	14,541	14,824	14,800	4.82	118	106K	2B
1394/07/12	14,541	14,541	14,541	14,119	1.95	12	15K	214M
1394/07/11	13,921	13,921	13,921	13,849	4.45	22	34K	468M
1394/07/08	13,292	12,890	13,293	13,259	4.73	45	51K	680M
1394/07/07	12,652	12,111	12,672	12,660	4.90	65	93K	1B
1394/07/06	11,699	11,699	12,084	12,069	4.87	69	106K	1B
1394/07/05	11,224	11,224	11,636	11,509	3.85	42	37K	434M
1394/07/04	11,190	11,175	11,225	11,082	3.66	33	36K	402M
1394/07/01	11,000	10,220	11,200	10,691	0.0	8	4K	43M
1394/06/31	10,220	10,210	10,301	10,691	(0.52)	10	5K	54M
1394/06/30	10,800	10,624	10,946	10,747	(3.9)	24	42K	452M
1394/06/29	11,291	10,261	11,291	11,183	3.99	21	45K	500M
1394/06/28	11,081	11,081	11,081	10,754	1.90	8	18K	200M
1394/06/25	10,880	10,875	10,880	10,554	1.85	17	17K	186M
1394/06/24	10,306	10,306	11,000	10,362	(4.48)	88	385K	4B
1394/06/22	10,307	10,307	10,307	10,848	(0.01)	1	100	1M
1394/06/17	10,312	10,312	10,312	10,849	(0.05)	1	400	4M
1394/06/14	10,325	10,325	10,325	10,854	(0.13)	1	1K	12M
1394/06/10	10,336	10,336	10,336	10,868	(0.11)	1	1K	10M
1394/06/07	10,451	10,451	10,451	10,880	(1.1)	3	10K	105M
1394/06/04	10,474	10,474	10,474	11,001	(0.22)	1	2K	21M
1394/06/03	10,521	10,521	10,521	11,025	(0.44)	1	4K	42M
1394/06/01	10,640	10,640	10,640	11,074	(1.12)	2	10K	107M
1394/05/31	11,588	10,486	11,588	11,199	1.47	76	130K	1B
1394/05/28	11,521	11,521	11,521	11,037	0.58	6	6K	70M
1394/05/27	11,389	11,389	11,389	10,973	1.16	10	12K	138M
1394/05/26	11,091	11,000	11,091	10,847	2.69	31	28K	312M
1394/05/25	10,581	10,581	10,581	10,563	4.81	12	50K	532M
1394/05/24	10,078	10,078	10,078	10,078	4.99	13	52K	525M
1394/05/21	9,590	9,590	9,605	9,599	4.93	58	99K	953M
1394/05/19	8,713	8,713	9,148	9,148	15.49	23	109K	1B
1394/05/18	8,309	8,309	8,309	7,921	0.09	5	1K	9M
1394/05/17	8,309	8,309	8,309	7,914	0.0	1	1	8K
1394/05/14	8,309	8,309	8,309	7,914	0.0	1	1	8K
1394/05/13	8,303	8,303	8,303	7,914	0.08	2	1K	8M
1394/05/11	8,303	8,303	8,303	7,908	0.0	1	1	8K
1394/05/10	8,303	8,303	8,303	7,908	0.0	1	50	415K
1394/05/06	8,303	8,303	8,303	7,908	0.0	1	1	8K
1394/05/05	8,297	8,297	8,297	7,908	0.08	1	1K	8M
1394/05/04	8,297	8,297	8,297	7,902	0.0	2	26	216K
1394/04/20	8,816	8,816	8,816	8,502	1.25	7	15K	131M
1394/04/16	8,807	8,807	8,807	8,397	0.11	4	1K	11M
1394/04/15	8,620	8,620	8,620	8,388	2.17	11	27K	233M
1394/04/14	8,544	8,544	8,544	8,210	0.88	6	11K	95M
1394/04/13	8,451	8,451	8,451	8,138	1.11	20	14K	116M
1394/04/10	8,397	8,397	8,397	8,049	0.64	3	8K	68M
1394/04/09	8,385	8,385	8,385	7,998	0.15	6	2K	15M
1394/04/08	8,381	8,381	8,381	7,986	0.05	3	649	5M
1394/04/07	8,359	8,359	8,359	7,982	0.26	3	3K	28M
1394/04/06	8,337	8,337	8,337	7,961	0.26	7	3K	27M
1394/04/03	8,314	8,314	8,314	7,940	0.27	2	3K	29M
1394/04/02	8,275	8,275	8,275	7,919	0.48	12	6K	52M
1394/04/01	8,237	8,237	8,237	7,881	0.46	6	6K	50M
1394/03/31	8,141	8,141	8,141	7,845	1.17	8	15K	125M
1394/03/30	8,104	8,104	8,104	7,754	0.45	8	6K	48M
1394/03/27	8,088	8,088	8,088	7,719	0.21	8	3K	22M
1394/03/26	8,086	8,086	8,086	7,703	0.03	1	300	2M
1394/03/24	8,055	8,055	8,055	7,701	0.38	1	5K	40M
1394/03/23	8,007	8,007	8,007	7,672	0.60	42	8K	64M
1394/03/20	7,920	7,893	7,920	7,626	1.10	10	15K	120M
1394/03/19	7,911	7,911	7,911	7,543	0.11	3	2K	12M
1394/03/18	7,910	7,910	7,910	7,535	0.01	1	99	783K
1394/03/17	7,909	7,909	7,909	7,534	0.01	1	100	791K
1394/03/16	7,905	7,905	7,905	7,533	0.05	1	719	6M
1394/03/12	7,905	7,905	7,905	7,529	0.0	1	6	47K
1394/03/11	7,893	7,893	7,893	7,529	0.15	1	2K	16M
1394/03/10	7,841	7,841	7,841	7,518	0.67	10	9K	70M
1394/03/09	7,840	7,840	7,840	7,468	0.01	1	210	2M
1394/03/06	7,803	7,803	7,803	7,467	0.47	6	6K	50M
1394/03/05	7,801	7,801	7,801	7,432	0.03	2	300	2M
1394/03/04	7,773	7,773	7,773	7,430	0.36	5	5K	39M
1394/03/03	7,723	7,723	7,723	7,403	0.64	7	9K	68M
1394/03/02	7,495	7,495	7,642	7,356	1.06	17	16K	123M
1394/02/30	7,100	7,052	7,100	7,279	(0.23)	3	5K	35M
1394/02/23	7,300	7,200	7,300	7,296	(0.01)	5	2K	16M
1394/02/20	7,300	7,300	7,300	7,297	0.0	1	200	1M
1394/02/19	7,600	7,035	7,600	7,297	(0.42)	18	9K	67M
1394/02/16	7,140	7,136	7,202	7,328	(1.41)	15	24K	171M
1394/02/15	7,399	7,399	7,521	7,433	0.01	4	2K	18M
1394/02/14	7,200	7,200	7,399	7,432	(0.03)	4	634	5M
1394/02/13	7,150	7,150	7,150	7,434	(0.03)	1	570	4M
1394/02/09	7,248	7,248	7,248	7,436	(1.51)	12	25K	178M
1394/02/08	7,279	7,259	7,279	7,550	(0.15)	6	2K	17M
1394/02/07	7,288	7,287	7,301	7,561	(0.15)	6	3K	19M
1394/02/06	7,350	7,350	7,350	7,572	(0.09)	1	2K	14M
1394/02/05	7,440	7,360	7,500	7,579	(1.13)	15	21K	152M
1394/02/01	7,750	7,750	7,750	7,666	0.0	1	100	775K
1394/01/31	7,484	7,410	7,484	7,666	(0.67)	8	13K	97M
1394/01/30	7,601	7,579	7,601	7,718	(2.23)	14	37K	278M
1394/01/29	7,750	7,750	8,100	7,894	(0.01)	11	6K	47M
1394/01/26	7,899	7,899	8,019	7,895	2.39	21	41K	325M
1394/01/25	7,650	7,650	7,700	7,711	0.0	3	401	3M
1394/01/24	7,832	7,832	7,889	7,711	0.12	5	4K	28M
1394/01/23	7,744	7,742	7,832	7,702	2.27	32	47K	367M
1394/01/22	7,300	7,300	7,320	7,531	(0.13)	5	3K	21M
1394/01/19	7,400	7,400	7,629	7,541	0.39	4	21K	161M
1394/01/18	7,500	7,400	7,500	7,512	(1.49)	8	36K	268M
1394/01/17	7,450	7,401	7,450	7,626	(0.17)	5	4K	30M
1394/01/16	7,849	7,600	7,849	7,639	1.21	14	36K	280M
1394/01/15	7,830	7,830	7,830	7,548	0.25	6	4K	33M
1394/01/11	7,380	7,359	7,380	7,529	(1.77)	24	29K	212M
1394/01/10	7,609	7,465	7,609	7,665	(1.43)	28	23K	173M
1394/01/09	8,000	7,562	8,000	7,776	(0.19)	10	12K	95M
1394/01/08	7,700	7,530	7,700	7,791	(0.09)	2	2K	18M
1394/01/05	7,550	7,550	7,554	7,798	(0.41)	8	7K	54M
1393/12/27	7,567	7,567	8,157	7,830	(0.66)	11	16K	125M
1393/12/26	7,674	7,673	7,674	7,882	(1.38)	15	21K	162M
1393/12/25	7,710	7,709	7,950	7,992	(0.47)	13	8K	64M
1393/12/24	8,158	7,841	8,158	8,030	(1.68)	39	26K	205M
1393/12/23	8,200	7,850	8,200	8,167	(0.02)	5	2K	15M
1393/12/20	8,200	7,847	8,200	8,169	(0.05)	4	2K	16M
1393/12/19	8,349	7,850	8,349	8,173	(0.05)	5	1K	11M
1393/12/18	8,440	8,300	8,440	8,177	0.05	4	2K	13M
1393/12/13	8,300	8,300	8,350	8,173	0.48	12	12K	97M
1393/12/12	8,350	8,300	8,350	8,134	0.07	6	2K	14M
1393/11/29	8,344	8,344	8,344	8,128	0.01	1	120	1M
1393/11/28	8,198	8,130	8,367	8,127	1.01	39	16K	129M
1393/11/27	8,170	7,977	8,279	8,046	(3.17)	24	89K	715M
1393/11/26	8,200	8,170	8,300	8,309	(2.36)	30	21K	169M
1393/11/25	8,534	8,222	8,534	8,510	3.70	40	54K	459M
1393/11/21	8,460	8,460	8,460	8,206	0.87	10	6K	52M
1393/11/20	8,420	8,420	8,420	8,135	0.47	8	3K	28M
1393/11/19	8,175	8,175	8,175	8,097	3.00	11	21K	172M
1393/11/18	8,094	8,094	8,094	7,861	1.00	8	7K	57M
1393/11/15	7,885	7,561	7,979	7,783	1.43	41	34K	263M
1393/11/14	7,680	7,669	7,682	7,673	(3.94)	51	49K	374M
1393/11/13	8,006	7,913	8,006	7,988	(3.08)	25	24K	187M
1393/11/12	8,302	8,221	8,507	8,242	(3.75)	33	34K	280M
1393/11/11	9,139	8,501	9,139	8,563	(2.77)	17	30K	261M
1393/11/08	9,284	8,724	9,284	8,807	(3.08)	25	23K	198M
1393/11/07	9,346	8,755	9,346	9,087	(0.35)	6	3K	25M
1393/11/06	8,774	8,774	8,774	9,119	(0.22)	3	2K	13M
1393/11/05	8,861	8,861	9,487	9,139	(0.99)	7	8K	69M
1393/11/04	8,895	8,895	8,895	9,230	(0.38)	8	3K	23M
1393/11/01	9,071	9,071	9,799	9,265	(1.94)	11	16K	145M
1393/10/30	9,337	9,337	9,970	9,448	(2.86)	23	33K	309M
1393/10/29	9,340	9,339	9,340	9,726	(0.02)	2	160	1M
1393/10/28	9,776	9,346	9,776	9,728	(0.07)	4	833	8M
1393/10/27	9,800	9,474	9,800	9,735	(1.35)	19	17K	167M
1393/10/24	9,860	9,860	10,000	9,868	(3.91)	19	27K	271M
1393/10/23	10,601	9,787	10,601	10,270	0.75	49	82K	838M
1393/10/22	10,194	10,194	10,194	10,194	4.00	24	32K	331M
1393/10/21	9,816	9,750	9,816	9,802	3.85	54	118K	1B
1393/10/20	9,477	9,000	9,477	9,439	3.58	52	160K	2B
1393/10/17	9,264	9,264	9,264	9,113	2.30	11	16K	149M
1393/10/16	9,043	9,043	9,043	8,908	2.44	17	17K	155M
1393/10/15	8,681	8,681	9,028	8,696	0.17	3	2K	16M
1393/10/14	8,934	8,934	8,934	8,681	1.05	11	7K	66M
1393/10/13	8,886	8,500	8,886	8,591	0.54	6	4K	36M
1393/10/10	8,789	8,789	8,789	8,545	1.11	18	8K	69M
1393/10/09	8,775	8,775	8,776	8,451	0.13	2	932	8M
1393/10/08	8,450	8,450	8,450	8,440	0.0	1	51	431K
1393/10/07	8,701	8,701	8,701	8,440	0.87	5	6K	54M
1393/10/06	8,676	8,676	8,676	8,367	0.29	2	2K	18M
1393/10/03	8,670	8,670	8,670	8,343	0.07	1	500	4M
1393/10/01	8,600	8,600	8,600	8,337	0.02	1	261	2M
1393/09/29	8,653	8,653	8,653	8,335	0.17	2	1K	10M
1393/09/26	8,319	8,319	9,000	8,321	(3.97)	10	38K	317M
1393/09/25	8,661	8,661	8,680	8,665	(3.95)	7	37K	321M
1393/09/19	8,850	8,681	8,850	9,021	(0.23)	3	2K	15M
1393/09/17	8,850	8,723	8,850	9,042	(0.48)	4	3K	30M
1393/09/16	8,778	8,778	8,778	9,086	(0.62)	6	4K	38M
1393/09/15	9,320	8,929	9,320	9,143	(1.7)	9	17K	155M
1393/09/12	9,300	9,080	9,300	9,301	(1.66)	12	12K	114M
1393/09/11	9,500	9,438	9,500	9,458	(3.79)	13	28K	264M
1393/09/10	10,000	9,792	10,000	9,831	(3.61)	19	55K	539M
1393/09/09	9,810	9,803	9,810	10,199	(0.12)	2	800	8M
1393/09/08	10,489	9,814	10,489	10,211	(0.08)	9	4K	44M
1393/09/05	9,866	9,866	10,248	10,219	(0.2)	5	2K	22M
1393/09/04	9,866	9,866	9,866	10,239	(0.37)	9	3K	26M
1393/09/03	10,101	9,909	10,440	10,277	(0.42)	33	62K	642M
1393/09/02	10,248	9,782	10,400	10,320	2.36	20	39K	404M
1393/09/01	9,800	9,765	10,231	10,082	2.23	15	61K	615M
1393/08/28	9,700	9,700	10,240	9,862	(0.26)	39	29K	282M
1393/08/27	9,998	9,725	10,110	9,888	1.68	19	63K	624M
1393/08/26	9,701	9,710	10,023	9,725	0.90	16	14K	141M
1393/08/25	9,600	9,400	9,999	9,638	(0.17)	7	4K	36M
1393/08/24	9,653	9,653	9,661	9,654	(3.99)	13	39K	375M
1393/08/21	10,600	9,875	10,600	10,055	(2.25)	30	20K	203M
1393/08/20	10,351	10,351	10,351	10,286	3.35	15	23K	242M
1393/08/19	9,792	9,792	10,600	9,953	(2.42)	53	154K	2B
1393/08/18	9,891	9,891	9,891	10,200	(1.0)	2	7K	69M
1393/08/17	10,219	10,218	10,219	10,303	(3.19)	15	22K	229M
1393/08/14	10,770	10,000	10,770	10,643	2.77	19	91K	971M
1393/08/11	10,356	10,356	10,356	10,356	4.00	30	77K	793M
1393/08/10	9,967	9,850	9,967	9,958	3.90	27	29K	284M
1393/08/07	9,370	9,363	10,140	9,584	(1.73)	91	96K	920M
1393/08/06	9,706	9,706	9,862	9,753	(3.53)	13	28K	273M
1393/08/05	9,862	9,862	9,862	10,110	(1.58)	15	11K	109M
1393/08/03	10,033	10,033	10,033	10,272	(1.71)	6	12K	120M
1393/07/30	10,153	10,153	10,153	10,451	(1.18)	4	8K	84M
1393/07/29	11,191	10,331	11,191	10,576	(1.72)	100	155K	2B
1393/07/28	11,159	11,159	11,159	10,761	0.29	2	2K	22M
1393/07/27	10,730	10,730	10,730	10,730	3.99	8	28K	300M
1393/07/26	10,536	10,536	10,536	10,318	1.85	7	13K	136M
1393/07/23	10,468	10,468	10,468	10,131	0.65	2	5K	47M
1393/07/22	10,066	10,066	10,066	10,066	4.00	9	37K	375M
1393/07/20	9,922	9,922	9,922	9,679	1.45	6	10K	100M
1393/07/19	9,646	9,646	9,646	9,541	2.87	4	20K	193M
1393/07/16	9,641	9,641	9,641	9,275	0.04	3	320	3M
1393/07/15	9,480	9,480	9,480	9,271	1.70	2	12K	113M
1393/07/14	9,469	9,469	9,469	9,116	0.12	3	831	8M
1393/07/12	9,105	9,105	9,105	9,105	4.00	6	43K	390M
1393/07/09	9,103	9,103	9,103	8,755	0.02	1	181	2M
1393/07/08	9,103	9,103	9,103	8,753	0.0	2	10	91K
1393/07/07	8,850	8,850	8,850	8,753	2.86	1	20K	177M
1393/07/06	8,702	8,702	8,702	8,510	1.70	2	12K	104M
1393/07/05	8,698	8,698	8,698	8,368	0.05	1	310	3M
1393/07/02	8,512	8,512	8,512	8,364	2.19	4	15K	130M
1393/07/01	8,275	8,275	8,275	8,185	2.87	3	20K	166M
1393/06/30	8,200	8,200	8,200	7,957	0.91	2	6K	52M
1393/06/29	8,191	8,191	8,191	7,885	0.11	4	825	7M
1393/06/26	8,168	8,168	8,168	7,876	0.28	1	2K	16M
1393/06/25	8,146	8,146	8,146	7,854	0.27	1	2K	15M
1393/06/24	8,071	8,071	8,071	7,833	0.93	3	7K	53M
1393/06/22	7,837	7,837	7,837	7,761	2.99	3	21K	164M
1393/06/19	7,837	7,837	7,837	7,536	0.0	3	25	196K
1393/06/18	7,837	7,837	7,837	7,536	0.0	1	1	8K
1393/06/17	7,837	7,837	7,837	7,536	0.0	1	1	8K
1393/06/16	7,837	7,837	7,837	7,536	0.0	1	10	78K
1393/06/15	7,620	7,620	7,620	7,536	2.85	1	20K	152M
1393/06/11	7,598	7,598	7,598	7,327	0.29	1	2K	15M
1393/06/10	7,598	7,598	7,598	7,306	0.0	3	30	228K
1393/06/09	7,598	7,598	7,598	7,306	0.0	2	20	152K
1393/06/08	7,555	7,555	7,555	7,306	0.56	8	4K	30M
1393/06/05	7,490	7,490	7,490	7,265	0.87	4	6K	46M
1393/06/04	7,462	7,462	7,462	7,202	0.38	2	3K	19M
1393/06/03	7,456	7,456	7,456	7,175	0.07	1	536	4M
1393/06/01	7,437	7,437	7,437	7,170	0.27	4	2K	14M
1393/05/29	7,421	7,421	7,421	7,151	0.21	2	1K	11M
1393/05/28	7,348	7,348	7,348	7,136	0.99	4	7K	51M
1393/05/27	7,343	7,343	7,343	7,066	0.07	2	470	3M
1393/05/26	7,295	7,295	7,295	7,061	0.66	4	5K	34M
1393/05/25	7,252	7,252	7,252	7,015	0.59	3	4K	30M
1393/05/22	7,248	7,248	7,248	6,974	0.06	2	436	3M
1393/05/21	7,234	7,234	7,234	6,970	0.20	3	1K	10M
1393/05/20	7,213	7,213	7,213	6,956	0.29	3	2K	15M
1393/05/19	7,209	7,209	7,209	6,936	0.06	3	358	3M
1393/05/18	7,200	7,200	7,200	6,932	0.12	3	804	6M
1393/05/15	7,182	7,182	7,182	6,924	0.26	4	2K	13M
1393/05/14	7,009	7,009	7,009	6,906	2.46	11	17K	121M
1393/05/13	6,999	6,999	6,999	6,740	0.15	2	1K	7M
1393/05/12	6,961	6,961	6,961	6,730	0.54	5	4K	26M
1393/05/06	6,814	6,700	6,815	6,694	0.12	4	2K	13M
1393/05/05	6,670	6,670	6,690	6,686	(1.76)	16	63K	424M
1393/05/04	7,075	6,650	7,075	6,806	0.04	3	987	7M
1393/05/01	6,802	6,802	6,807	6,803	(2.55)	12	31K	214M
1393/04/31	6,750	6,750	6,750	6,981	(0.01)	1	70	472K
1393/04/30	6,800	6,800	6,996	6,982	3.79	6	61K	423M
1393/04/29	6,500	6,500	6,500	6,727	(0.37)	3	3K	18M
1393/04/18	6,853	6,853	6,853	6,752	0.01	1	300	2M
1393/04/17	6,853	6,853	6,853	6,751	2.44	8	17K	117M
1393/04/10	7,310	7,252	7,400	7,390	3.85	31	51K	375M
1393/04/09	7,170	7,170	7,172	7,116	3.18	12	22K	160M
1393/04/08	6,750	6,750	6,900	6,897	(1.77)	15	22K	153M
1393/04/07	6,772	6,771	6,900	7,021	(0.43)	5	3K	21M
1393/04/04	6,970	6,970	7,290	7,051	0.58	6	5K	39M
1393/04/03	7,140	6,990	7,140	7,010	0.01	3	312	2M
1393/04/02	7,000	7,000	7,000	7,009	0.0	3	639	4M
1393/04/01	6,871	6,868	7,000	7,009	(0.28)	7	4K	25M
1393/03/31	6,810	6,810	6,810	7,029	(0.34)	1	3K	19M
1393/03/28	7,068	6,788	7,068	7,053	(0.21)	2	2K	12M
1393/03/26	7,074	6,808	7,074	7,068	(0.08)	6	3K	18M
1393/03/25	6,824	6,824	6,824	7,074	(0.45)	3	3K	22M
1393/03/24	6,872	6,872	6,872	7,106	(0.64)	3	5K	31M
1393/03/21	6,870	6,870	7,440	7,152	(0.03)	2	426	3M
1393/03/20	7,107	6,950	7,107	7,154	(1.08)	6	14K	96M
1393/03/19	7,108	7,108	7,390	7,232	(2.16)	7	21K	150M
1393/03/18	7,680	7,109	7,680	7,392	(0.05)	3	785	6M
1393/03/17	7,160	7,160	7,414	7,396	3.75	15	28K	206M
1393/02/30	7,099	7,099	7,162	7,129	3.51	17	56K	400M
1393/02/29	6,639	6,639	6,640	6,887	(0.38)	4	3K	17M
1393/02/28	6,914	6,914	6,914	6,913	0.0	1	141	975K
1393/02/27	6,707	6,707	7,089	6,913	(1.04)	8	8K	52M
1393/02/24	6,814	6,814	7,100	6,986	(1.56)	17	12K	79M
1393/02/22	6,847	6,847	7,099	7,097	(0.49)	4	4K	26M
1393/02/21	6,854	6,854	6,854	7,132	(0.1)	1	735	5M
1393/02/20	7,169	6,867	7,169	7,139	(0.2)	2	2K	12M
1393/02/17	6,910	6,910	7,171	7,153	(0.61)	9	4K	31M
1393/02/15	7,190	7,190	7,190	7,197	(0.01)	4	3K	24M
1393/02/13	6,919	6,919	7,206	7,198	(0.12)	4	1K	7M
1393/02/09	7,180	6,850	7,380	7,207	1.31	9	27K	197M
1393/02/08	7,170	7,170	7,384	7,114	0.20	6	4K	28M
1393/02/07	7,320	7,070	7,320	7,100	0.87	13	30K	216M
1393/02/06	7,200	7,200	7,252	7,039	0.93	11	7K	49M
1393/02/03	7,030	6,900	7,067	6,974	2.62	18	21K	146M
1393/02/02	7,065	6,750	7,065	6,796	0.03	6	3K	17M
1393/02/01	6,700	6,699	6,800	6,794	(2.64)	46	83K	566M
1393/01/31	6,902	6,902	7,000	6,978	(2.94)	12	27K	192M
1393/01/30	6,955	6,906	6,955	7,189	(0.06)	2	500	3M
1393/01/27	7,000	6,950	7,474	7,193	0.06	11	4K	32M
1393/01/26	6,960	6,960	6,961	7,189	(0.84)	10	6K	41M
1393/01/25	7,075	7,075	7,650	7,250	(1.61)	11	15K	106M
1393/01/24	7,200	7,200	7,200	7,369	(0.08)	1	1K	7M
1393/01/23	7,250	7,151	7,300	7,375	(0.07)	6	1K	8M
1393/01/20	7,080	7,080	7,600	7,380	0.09	13	9K	66M
1393/01/18	7,150	7,150	7,150	7,373	(0.22)	3	2K	14M
1393/01/17	7,130	7,128	7,444	7,389	(0.47)	16	8K	56M
1393/01/16	7,780	7,241	7,780	7,424	(1.54)	15	16K	114M
1393/01/11	7,799	7,600	7,800	7,540	0.39	7	4K	34M
1393/01/10	7,787	7,500	7,787	7,511	0.21	16	7K	54M
1393/01/09	7,555	7,555	7,782	7,495	0.13	5	1K	11M
1393/01/06	7,500	7,500	7,557	7,485	2.99	5	22K	163M
1393/01/05	7,548	7,268	7,548	7,268	0.14	3	1K	10M
1392/12/28	7,110	7,110	7,333	7,258	2.94	29	30K	221M
1392/12/27	7,100	6,770	7,110	7,051	0.04	27	11K	78M
1392/12/26	7,110	7,100	7,110	7,048	1.81	40	19K	135M
1392/12/25	6,520	6,520	7,043	6,923	2.21	10	16K	110M
1392/12/24	6,762	6,762	7,100	6,773	(3.81)	12	60K	404M
1392/12/21	7,110	6,800	7,110	7,041	0.0	4	510	4M
1392/12/20	6,888	6,888	6,888	7,041	(1.85)	10	13K	90M
1392/12/19	7,090	7,090	7,090	7,174	(2.86)	6	20K	142M
1392/12/18	7,119	7,119	7,119	7,385	(0.4)	4	3K	20M
1392/12/17	7,173	7,173	7,173	7,415	(0.75)	10	5K	38M
1392/12/14	7,770	7,182	7,770	7,471	(0.13)	6	1K	11M
1392/12/13	7,224	7,224	7,524	7,481	(0.57)	11	5K	36M
1392/12/12	7,809	7,220	7,809	7,524	0.05	3	2K	14M
1392/12/10	7,654	7,067	7,655	7,520	2.16	19	15K	118M
1392/12/07	7,361	7,361	7,371	7,361	(3.99)	14	76K	557M
1392/12/06	7,656	7,656	7,656	7,667	(3.86)	3	27K	207M
1392/12/05	7,694	7,691	7,694	7,975	(0.44)	6	3K	24M
1392/12/04	8,150	7,710	8,250	8,010	(0.09)	10	5K	42M
1392/12/03	8,400	7,891	8,400	8,017	(2.46)	18	35K	277M
1392/11/30	8,200	8,200	8,200	8,219	(0.01)	5	1K	9M
1392/11/29	8,500	8,199	8,500	8,220	0.13	5	2K	19M
1392/11/28	8,653	8,132	8,653	8,209	(3.08)	19	52K	426M
1392/11/27	8,141	8,141	8,653	8,470	0.05	7	3K	30M
1392/11/26	8,056	8,056	8,726	8,466	0.89	10	11K	95M
1392/11/23	8,100	8,100	8,567	8,391	0.10	33	117K	982M
1392/11/21	8,606	8,049	8,606	8,383	(0.01)	3	440	4M
1392/11/20	8,357	8,357	8,900	8,384	(3.69)	20	51K	424M
1392/11/19	8,705	8,705	8,705	8,705	(3.99)	29	157K	1B
1392/11/16	9,499	9,000	9,499	9,067	(0.82)	30	45K	406M
1392/11/15	8,480	8,480	9,180	9,142	3.57	26	26K	236M
1392/11/14	9,410	8,810	9,410	8,827	(3.81)	25	45K	394M
1392/11/13	9,169	9,169	9,240	9,177	(3.92)	110	311K	3B
1392/11/12	9,551	9,551	9,551	9,551	(3.99)	21	46K	435M
1392/11/09	9,898	9,898	9,898	9,948	(3.51)	6	25K	244M
1392/11/07	9,915	9,915	9,915	10,310	(0.17)	2	1K	12M
1392/11/05	9,966	9,966	9,966	10,328	(0.51)	7	4K	36M
1392/10/22	10,520	10,520	10,520	10,381	2.62	2	18K	193M
1392/10/21	10,116	10,116	10,116	10,116	4.00	32	45K	451M
1392/10/18	9,727	9,727	9,727	9,727	4.00	29	83K	805M
1392/10/17	9,357	9,339	9,357	9,353	3.95	46	63K	590M
1392/10/16	9,395	8,897	9,395	8,998	(2.9)	54	96K	865M
1392/10/15	9,100	9,000	9,450	9,267	0.65	78	83K	768M
1392/10/14	9,204	9,204	9,295	9,207	(3.96)	81	280K	3B
1392/10/11	10,240	9,458	10,240	9,587	(2.69)	56	97K	927M
1392/10/09	9,997	9,229	9,997	9,852	2.49	254	489K	5B
1392/10/08	9,613	9,613	9,613	9,613	3.99	45	153K	1B
1392/10/07	9,244	9,244	9,244	9,244	3.99	13	29K	272M
1392/10/04	8,889	8,889	8,889	8,889	3.99	16	66K	584M
1392/10/03	8,548	8,548	8,548	8,548	3.99	18	91K	774M
1392/10/01	8,220	8,220	8,220	8,220	4.00	14	49K	402M
1392/09/30	8,020	8,020	8,020	7,904	2.49	14	17K	140M
1392/09/27	7,712	7,712	7,712	7,712	3.99	18	29K	222M
1392/09/26	7,471	7,471	7,471	7,416	3.23	22	23K	169M
1392/09/25	7,000	7,000	7,303	7,184	2.29	70	116K	833M
1392/09/24	7,000	6,911	7,100	7,023	0.56	26	27K	189M
1392/09/23	6,737	6,737	6,999	6,984	2.63	38	41K	290M
1392/09/20	6,800	6,560	6,999	6,805	(0.06)	44	35K	239M
1392/09/19	6,795	6,795	6,955	6,809	0.10	14	10K	66M
1392/09/18	6,930	6,789	6,930	6,802	(3.8)	39	73K	499M
1392/09/17	7,100	6,921	7,197	7,071	(1.3)	32	36K	251M
1392/09/16	7,218	7,010	7,220	7,164	0.55	20	22K	157M
1392/09/13	7,000	7,000	7,180	7,125	2.18	36	51K	364M
1392/09/12	7,200	6,913	7,200	6,973	(1.91)	16	75K	523M
1392/09/11	7,170	7,000	7,194	7,109	0.48	42	74K	528M
1392/09/10	7,100	6,883	7,200	7,075	(1.06)	34	34K	243M
1392/09/09	7,185	7,000	7,222	7,151	1.95	30	28K	200M
1392/09/06	7,050	6,999	7,249	7,014	0.14	52	150K	1B
1392/09/05	7,021	7,000	7,070	7,004	(1.42)	47	486K	3B
1392/09/04	7,183	7,051	7,183	7,105	0.08	29	107K	757M
1392/09/03	7,024	7,020	7,210	7,099	0.37	62	147K	1B
1392/09/02	7,030	7,030	7,100	7,073	0.54	36	72K	513M
1392/08/29	7,100	7,020	7,110	7,035	(0.48)	22	44K	306M
1392/08/28	7,100	7,020	7,100	7,069	0.60	20	27K	193M
1392/08/27	7,021	7,020	7,053	7,027	(0.65)	34	74K	519M
1392/08/26	7,050	7,020	7,150	7,073	(0.92)	24	17K	120M
1392/08/25	7,337	7,000	7,337	7,139	0.51	29	25K	182M
1392/08/21	7,107	7,050	7,107	7,103	3.94	54	92K	655M
1392/08/19	6,751	6,680	7,000	6,834	(1.65)	28	19K	130M
1392/08/18	7,095	6,750	7,095	6,949	(0.11)	11	6K	43M
1392/08/15	7,000	6,950	7,000	6,957	0.06	26	62K	431M
1392/08/14	6,830	6,830	7,190	6,953	(1.92)	38	106K	740M
1392/08/13	6,950	6,830	7,170	7,089	0.0	43	109K	774M
1392/08/12	7,139	7,050	7,139	7,089	1.27	33	69K	489M
1392/08/11	6,998	6,850	7,100	7,000	1.23	37	68K	474M
1392/08/08	6,900	6,801	6,969	6,915	3.19	42	67K	465M
1392/08/07	6,737	6,470	6,869	6,701	1.03	28	75K	503M
1392/08/06	6,501	6,470	6,930	6,633	(1.57)	87	166K	1B
1392/08/05	6,949	6,610	6,949	6,739	(2.12)	29	29K	197M
1392/08/04	6,973	6,800	6,973	6,885	2.58	43	43K	297M
1392/08/01	6,580	6,520	6,751	6,712	3.39	50	73K	489M
1392/07/30	6,490	6,302	6,649	6,492	0.0	31	40K	260M
1392/07/29	6,500	6,440	6,600	6,492	(0.31)	24	39K	251M
1392/07/28	6,515	6,507	6,750	6,512	(3.92)	99	146K	952M
1392/07/27	7,000	6,651	7,000	6,778	(0.28)	42	75K	511M
1392/07/23	6,930	6,654	7,150	6,797	(1.93)	72	177K	1B
1392/07/22	6,800	6,800	7,015	6,931	(0.09)	44	56K	386M
1392/07/21	7,010	6,895	7,050	6,937	(3.37)	108	215K	1B
1392/07/20	6,980	6,980	7,381	7,179	(0.31)	65	85K	607M
1392/07/17	7,000	6,930	7,409	7,201	0.76	70	91K	655M
1392/07/16	7,268	7,144	7,268	7,147	(3.95)	75	180K	1B
1392/07/15	7,782	7,384	7,900	7,441	(3.25)	93	268K	2B
1392/07/14	7,701	7,405	7,701	7,691	3.86	130	480K	4B
1392/07/13	7,406	7,390	7,406	7,405	3.97	102	271K	2B
1392/07/10	6,811	6,811	7,154	7,122	3.53	91	225K	2B
1392/07/09	6,830	6,746	7,080	6,879	(2.11)	51	98K	671M
1392/07/08	7,100	6,800	7,200	7,027	(0.43)	69	91K	636M
1392/07/07	6,940	6,940	7,180	7,057	2.05	97	154K	1B
1392/07/06	7,320	6,894	7,320	6,915	(3.7)	126	270K	2B
1392/07/03	6,943	6,942	7,350	7,181	1.16	109	187K	1B
1392/07/02	7,030	6,900	7,190	7,099	2.68	98	159K	1B
1392/07/01	7,360	6,861	7,360	6,914	(3.25)	223	681K	5B
1392/06/31	7,491	6,915	7,491	7,146	(0.79)	75	63K	451M
1392/06/30	7,200	6,800	7,234	7,203	3.55	107	91K	654M
1392/06/27	6,937	6,937	7,226	6,956	(3.74)	111	193K	1B
1392/06/26	7,224	7,224	7,383	7,226	(3.96)	99	197K	1B
1392/06/25	7,999	7,464	8,000	7,524	(3.22)	115	225K	2B
1392/06/24	7,976	7,364	7,976	7,774	1.36	273	572K	4B
1392/06/23	7,700	7,593	7,700	7,670	(3.02)	24	23K	177M
1392/06/20	7,912	7,700	7,912	7,909	3.96	200	363K	3B
1392/06/19	7,608	7,608	7,608	7,608	3.99	40	71K	543M
1392/06/18	7,316	7,316	7,316	7,316	3.99	99	303K	2B
1392/06/17	7,072	6,699	7,072	7,035	3.46	151	357K	3B
1392/06/16	6,844	6,340	6,844	6,800	3.33	158	215K	1B
1392/06/13	6,550	6,343	6,550	6,581	(0.39)	10	5K	31M
1392/06/12	6,400	6,250	6,673	6,607	2.96	112	164K	1B
1392/06/10	6,220	6,130	6,580	6,417	1.28	61	35K	225M
1392/06/09	6,336	6,336	6,336	6,336	(4.0)	57	91K	579M
1392/06/06	6,630	6,597	6,630	6,600	(3.94)	36	48K	315M
1392/06/05	6,820	6,395	6,927	6,871	3.15	140	381K	3B
1392/06/04	6,201	6,201	6,697	6,661	3.43	54	126K	840M
1392/06/03	6,129	6,129	6,639	6,440	0.88	140	336K	2B
1392/06/02	6,384	6,384	6,384	6,384	(4.0)	24	36K	228M
1392/05/30	7,000	6,504	7,000	6,650	(1.85)	100	247K	2B
1392/05/29	6,786	6,719	6,786	6,775	3.83	116	269K	2B
1392/05/28	6,154	6,154	6,666	6,525	1.79	135	281K	2B
1392/05/27	6,408	6,408	6,650	6,410	(3.97)	130	345K	2B
1392/05/26	6,700	6,666	6,715	6,675	(3.86)	51	57K	380M
1392/05/23	7,100	6,933	7,100	6,943	(3.85)	46	65K	453M
1392/05/22	7,756	7,160	7,756	7,221	(3.18)	182	359K	3B
1392/05/21	7,489	7,320	7,508	7,458	3.30	195	430K	3B
1392/05/20	7,214	7,213	7,513	7,220	(3.9)	311	1M	8B
1392/05/16	7,513	7,513	7,514	7,513	(4.0)	58	256K	2B
1392/05/15	8,100	7,770	8,100	7,826	(3.3)	114	233K	2B
1392/05/14	8,093	8,090	8,093	8,093	4.00	117	525K	4B
1392/05/13	7,782	7,782	7,782	7,782	4.00	17	30K	234M
1392/05/12	7,135	7,135	7,729	7,483	0.69	660	1M	11B
1392/05/09	7,432	7,432	7,432	7,432	(3.99)	35	44K	329M
1392/05/07	7,741	7,741	7,741	7,741	(3.99)	20	39K	305M
1392/05/06	8,390	8,055	8,390	8,063	(14.43)	56	141K	1B
1392/04/26	9,873	9,873	9,873	9,873	(4.0)	43	67K	663M
1392/04/25	10,168	10,168	10,168	10,284	(2.9)	20	20K	207M
1392/04/24	10,267	10,267	10,267	10,591	(0.96)	5	7K	70M
1392/04/23	10,455	10,455	10,455	10,694	(1.8)	14	13K	132M
1392/04/22	11,409	10,533	11,409	10,890	(0.74)	303	665K	7B
1392/04/19	10,973	10,794	10,973	10,971	3.98	343	775K	9B
1392/04/18	10,551	10,551	10,551	10,551	3.99	21	52K	546M
1392/04/17	10,146	10,140	10,146	10,146	4.00	83	164K	2B
1392/04/16	9,789	9,037	9,789	9,756	3.64	207	446K	4B
1392/04/15	9,413	9,413	9,413	9,413	4.00	13	194K	2B
1392/04/12	9,039	8,910	9,055	9,051	3.95	144	277K	3B
1392/04/11	8,743	8,114	8,776	8,707	3.18	219	451K	4B
1392/04/10	8,439	8,430	8,439	8,439	3.99	172	618K	5B
1392/04/09	8,115	8,115	8,115	8,115	4.00	38	170K	1B
1392/04/08	7,803	7,803	7,803	7,803	4.00	12	30K	236M
1392/04/05	7,503	7,503	7,503	7,503	3.99	13	38K	289M
1392/04/04	7,216	7,200	7,216	7,215	3.98	52	223K	2B
1392/04/02	6,942	6,720	6,942	6,939	3.96	169	471K	3B
1392/04/01	6,675	6,675	6,675	6,675	3.99	18	41K	277M
1392/03/29	6,419	6,419	6,419	6,419	3.99	23	54K	347M
1392/03/28	6,173	6,173	6,173	6,173	3.99	21	169K	1B
1392/03/27	5,917	5,710	6,071	5,936	1.68	145	306K	2B
1392/03/26	5,839	5,740	5,850	5,838	3.79	166	393K	2B
1392/03/25	5,634	5,310	5,634	5,625	3.82	97	450K	3B
1392/03/22	5,519	5,095	5,519	5,418	2.09	182	838K	5B
1392/03/21	5,307	5,307	5,307	5,307	4.00	15	65K	345M
1392/03/20	5,103	5,103	5,103	5,103	3.99	13	30K	155M
1392/03/19	4,798	4,793	5,099	4,907	(1.7)	190	380K	2B
1392/03/18	4,971	4,971	5,176	4,992	(3.59)	283	1M	5B
1392/03/13	5,178	5,178	5,178	5,178	(3.99)	35	42K	218M
1392/03/12	5,393	5,393	5,393	5,393	(3.99)	29	53K	284M
1392/03/11	5,617	5,617	5,617	5,617	4.00	14	44K	248M
1392/03/08	5,401	5,400	5,401	5,401	3.99	145	369K	2B
1392/03/07	5,050	5,050	5,250	5,194	2.87	104	227K	1B
1392/03/06	5,138	4,801	5,138	5,049	2.19	174	331K	2B
1392/03/05	4,898	4,898	4,943	4,941	3.96	47	206K	1B
1392/03/04	4,780	4,500	4,843	4,753	2.06	262	962K	5B
1392/03/01	4,743	4,379	4,743	4,657	2.10	311	1M	5B
1392/02/31	4,561	4,561	4,561	4,561	3.99	8	37K	170M
1392/02/30	4,386	4,386	4,386	4,386	3.98	7	38K	168M
1392/02/29	4,261	4,261	4,261	4,218	2.93	7	21K	88M
1392/02/28	4,098	4,098	4,098	4,098	3.98	31	166K	680M
1392/02/25	3,941	3,941	3,941	3,941	3.98	36	219K	863M
1392/02/24	3,797	3,670	3,797	3,790	3.81	76	372K	1B
1392/02/23	3,651	3,651	3,651	3,651	3.99	12	37K	133M
1392/02/22	3,511	3,511	3,511	3,511	4.00	7	37K	132M
1392/02/21	3,376	3,376	3,376	3,376	3.97	14	109K	369M
1392/02/18	3,254	3,100	3,254	3,247	3.77	120	595K	2B
1392/02/17	3,129	3,129	3,129	3,129	3.99	11	39K	123M
1392/02/16	3,009	3,009	3,009	3,009	3.97	17	149K	447M
1392/02/15	2,894	2,890	2,894	2,894	3.99	77	550K	2B
1392/02/14	2,783	2,782	2,783	2,783	4.00	45	213K	594M
1392/02/11	2,731	2,731	2,731	2,676	1.90	8	13K	36M
1392/02/10	2,627	2,610	2,627	2,626	3.96	97	427K	1B
1392/02/09	2,526	2,526	2,526	2,526	3.99	28	158K	399M
1392/02/08	2,326	2,326	2,446	2,429	3.27	83	413K	1B
1392/02/07	2,424	2,300	2,424	2,352	0.21	49	76K	179M
1392/02/04	2,400	2,332	2,425	2,347	(3.38)	21	148K	347M
1392/02/03	2,400	2,400	2,446	2,429	2.02	19	97K	237M
1392/02/02	2,400	2,340	2,400	2,381	2.76	51	136K	324M
1392/02/01	2,317	2,281	2,318	2,317	3.95	56	225K	522M
1392/01/31	2,267	2,267	2,267	2,229	2.25	9	16K	36M
1392/01/28	2,123	2,123	2,225	2,180	1.87	24	74K	162M
1392/01/27	2,124	2,120	2,170	2,140	(2.01)	9	23K	48M
1392/01/26	2,224	2,162	2,224	2,184	(2.19)	30	77K	169M
1392/01/24	2,320	2,224	2,320	2,233	(3.58)	31	95K	213M
1392/01/21	2,230	2,220	2,349	2,316	0.52	44	111K	257M
1392/01/20	2,312	2,250	2,312	2,304	3.60	70	200K	461M
1392/01/19	2,233	2,195	2,239	2,224	3.30	28	55K	122M
1392/01/18	2,120	2,110	2,190	2,153	1.99	59	152K	328M
1392/01/17	2,120	2,073	2,129	2,111	1.34	19	69K	145M
1392/01/14	2,087	2,041	2,116	2,083	0.97	17	23K	48M
1392/01/11	2,050	2,032	2,089	2,063	1.38	25	53K	109M
1392/01/10	2,020	2,019	2,069	2,035	0.05	6	2K	5M
1392/01/07	2,070	2,021	2,070	2,034	(1.31)	25	61K	124M
1392/01/06	2,105	2,047	2,105	2,061	0.68	24	73K	150M
1392/01/05	1,970	1,970	2,061	2,047	3.28	25	62K	126M
1391/12/28	1,990	1,970	1,990	1,982	(1.05)	14	22K	44M
1391/12/27	1,999	1,999	2,021	2,003	(3.79)	59	162K	325M
1391/12/26	2,079	2,078	2,099	2,082	(3.79)	24	82K	170M
1391/12/23	2,159	2,159	2,245	2,164	(3.74)	33	116K	251M
1391/12/22	2,257	2,190	2,260	2,248	2.84	62	165K	371M
1391/12/21	2,186	2,183	2,186	2,186	4.00	49	169K	369M
1391/12/20	2,102	2,102	2,102	2,102	3.96	30	162K	340M
1391/12/19	2,034	2,034	2,034	2,022	3.37	8	24K	48M
1391/12/16	1,955	1,955	1,956	1,956	3.99	7	35K	68M
1391/12/15	1,810	1,810	1,882	1,881	20.19	55	169K	317M
1391/04/25	1,709	1,709	1,810	1,795	0.84	18	22K	39M
1391/04/24	1,790	1,759	1,790	1,780	(2.84)	13	26K	47M
1391/04/21	1,816	1,816	1,816	1,832	(0.7)	4	13K	24M
1391/04/20	1,816	1,816	1,816	1,845	(2.43)	10	17K	31M
1391/04/19	1,915	1,910	1,915	1,891	0.85	8	12K	23M
1391/04/18	1,934	1,934	1,934	1,875	0.21	1	2K	4M
1391/04/17	1,850	1,850	1,933	1,871	0.38	3	3K	6M
1391/04/14	1,810	1,810	1,810	1,864	(0.05)	1	514	930K
1391/04/13	1,865	1,865	1,865	1,865	3.96	10	125K	234M
1391/04/12	1,794	1,794	1,794	1,794	4.00	5	33K	59M
1391/04/11	1,745	1,745	1,745	1,725	2.80	9	20K	34M
1391/04/10	1,610	1,610	1,704	1,678	2.38	12	19K	32M
1391/04/07	1,604	1,604	1,670	1,639	(1.86)	27	130K	213M
1391/04/06	1,670	1,670	1,670	1,670	(3.97)	18	47K	79M
1391/04/05	1,740	1,693	1,740	1,739	(1.36)	8	10K	17M
1391/04/04	1,760	1,750	1,799	1,763	0.0	3	254	454K
1391/03/31	1,762	1,759	1,762	1,763	(1.51)	5	25K	45M
1391/03/30	1,800	1,787	1,800	1,790	(3.66)	6	46K	83M
1391/03/28	1,860	1,860	1,861	1,858	0.16	5	15K	28M
1391/03/27	1,854	1,854	1,860	1,855	1.31	16	29K	54M
1391/03/22	1,850	1,800	1,860	1,831	(1.24)	21	64K	117M
1391/03/21	1,870	1,830	1,870	1,854	(1.64)	19	52K	96M
1391/03/20	1,835	1,833	1,835	1,885	(0.58)	2	5K	9M
1391/03/16	1,910	1,900	1,910	1,896	0.0	2	1K	3M
1391/03/13	1,880	1,880	1,900	1,896	(0.42)	9	20K	39M
1391/03/10	1,920	1,900	1,920	1,904	0.79	8	27K	52M
1391/03/09	1,900	1,880	1,900	1,889	(0.42)	9	62K	118M
1391/03/08	1,875	1,875	1,900	1,897	(0.68)	4	14K	26M
1391/03/07	1,912	1,910	1,912	1,910	0.0	8	26K	49M
1391/03/06	1,900	1,895	1,950	1,910	1.22	11	57K	110M
1391/03/03	1,890	1,871	1,899	1,887	1.89	11	51K	97M
1391/03/02	1,880	1,849	1,880	1,852	0.22	6	13K	24M
1391/03/01	1,855	1,855	1,855	1,848	0.05	2	5K	9M
1391/02/31	1,850	1,824	1,850	1,847	(1.07)	7	20K	38M
1391/02/30	1,860	1,830	1,860	1,867	(1.22)	10	14K	25M
1391/02/27	1,891	1,886	1,892	1,890	(0.26)	9	31K	59M
1391/02/26	1,965	1,945	1,965	1,895	0.11	2	813	2M
1391/02/24	1,900	1,866	1,960	1,893	(1.66)	12	29K	55M
1391/02/23	1,980	1,980	1,980	1,925	0.21	3	2K	4M
1391/02/20	1,901	1,901	1,950	1,921	(0.05)	2	2K	4M
1391/02/19	1,900	1,900	1,941	1,922	2.95	8	21K	41M
1391/02/18	1,851	1,851	1,894	1,867	(0.32)	2	12K	22M
1391/02/17	1,899	1,898	1,899	1,873	1.19	2	13K	24M
1391/02/16	1,815	1,814	1,815	1,851	(1.12)	4	10K	18M
1391/02/12	1,900	1,856	1,900	1,872	(3.16)	9	25K	47M
1391/02/11	1,950	1,950	1,950	1,933	0.0	1	65	127K
1391/02/10	1,940	1,940	1,950	1,933	0.47	11	15K	30M
1391/02/09	1,891	1,891	1,950	1,924	(0.16)	6	4K	8M
1391/02/05	1,920	1,890	1,920	1,927	(0.31)	12	7K	14M
1391/02/04	1,950	1,921	1,950	1,933	(0.46)	27	41K	80M
1391/02/03	1,940	1,940	1,944	1,942	0.0	4	6K	12M
1391/02/02	1,940	1,930	1,942	1,942	(2.02)	9	23K	45M
1391/01/30	1,920	1,920	1,993	1,982	0.51	10	30K	59M
1391/01/29	1,914	1,914	1,998	1,972	(0.35)	16	20K	38M
1391/01/28	2,000	1,951	2,000	1,979	(0.65)	6	10K	20M
1391/01/27	2,000	1,981	2,000	1,992	1.94	11	39K	77M
1391/01/26	2,000	1,950	2,000	1,954	(0.1)	5	25K	49M
1391/01/23	1,960	1,925	1,990	1,956	(0.2)	15	19K	38M
1391/01/22	1,961	1,959	1,990	1,960	0.36	27	27K	53M
1391/01/21	1,960	1,910	1,995	1,953	(0.51)	17	19K	37M
1391/01/20	2,001	1,957	2,001	1,963	(3.68)	49	101K	199M
1391/01/19	2,052	2,037	2,070	2,038	(3.91)	63	86K	174M
1391/01/09	2,164	2,110	2,164	2,121	0.76	17	22K	47M
1391/01/08	2,111	2,100	2,166	2,105	0.77	14	13K	27M
1391/01/07	2,092	2,087	2,092	2,089	(3.87)	12	37K	78M
1391/01/06	2,186	2,054	2,186	2,173	3.38	13	43K	93M
1391/01/05	2,119	2,119	2,119	2,102	3.14	14	22K	47M
1390/12/28	2,038	2,038	2,038	2,038	3.98	34	48K	98M
1390/12/27	1,975	1,880	1,977	1,960	3.10	50	74K	145M
1390/12/24	1,901	1,900	1,901	1,901	(10.54)	6	44K	83M
1390/11/11	2,142	2,109	2,145	2,125	(1.8)	14	40K	85M
1390/11/10	2,180	2,130	2,190	2,164	(1.55)	18	36K	79M
1390/11/09	2,290	2,180	2,290	2,198	(0.23)	16	74K	162M
1390/11/08	2,200	2,190	2,221	2,203	0.05	12	57K	126M
1390/11/05	2,201	2,200	2,205	2,202	(0.14)	8	22K	48M
1390/11/03	2,226	2,200	2,226	2,205	(1.25)	32	70K	153M
1390/11/01	2,235	2,231	2,235	2,233	0.0	5	34K	76M
1390/10/28	2,231	2,231	2,231	2,233	(0.04)	11	11K	25M
1390/10/27	2,235	2,230	2,295	2,234	(0.71)	14	26K	59M
1390/10/26	2,262	2,210	2,318	2,250	(1.45)	35	75K	169M
1390/10/25	2,329	2,261	2,368	2,283	(0.35)	14	34K	77M
1390/10/21	2,275	2,275	2,275	2,291	(0.13)	1	4K	9M
1390/10/20	2,329	2,261	2,329	2,294	1.01	32	87K	200M
1390/10/19	2,271	2,230	2,272	2,271	(0.26)	11	73K	166M
1390/10/18	2,241	2,241	2,270	2,277	(0.18)	3	5K	11M
1390/10/17	2,371	2,250	2,371	2,281	0.0	14	35K	80M
1390/10/14	2,357	2,327	2,357	2,281	0.62	3	7K	15M
1390/10/13	2,300	2,266	2,300	2,267	(0.04)	7	28K	63M
1390/10/12	2,259	2,250	2,339	2,268	(0.09)	7	4K	10M
1390/10/11	2,447	2,260	2,447	2,270	(3.57)	76	423K	961M
1390/10/10	2,382	2,382	2,382	2,354	2.75	12	19K	46M
1390/10/07	2,275	2,273	2,450	2,291	(3.21)	16	58K	132M
1390/10/06	2,367	2,367	2,370	2,367	(3.98)	19	56K	133M
1390/10/05	2,539	2,463	2,539	2,465	(3.9)	18	75K	184M
1390/10/04	2,410	2,410	2,589	2,565	2.72	37	143K	367M
1390/10/03	2,536	2,401	2,536	2,497	1.75	24	181K	451M
1390/09/30	2,579	2,438	2,579	2,454	(3.35)	60	239K	587M
1390/09/29	2,539	2,536	2,539	2,539	3.97	108	743K	2B
1390/09/28	2,457	2,457	2,457	2,442	3.34	11	24K	58M
1390/09/27	2,408	2,408	2,408	2,363	2.03	11	14K	35M
1390/09/26	2,316	2,316	2,316	2,316	4.00	13	78K	181M
1390/09/23	2,229	2,180	2,251	2,227	2.86	27	161K	359M
1390/09/22	2,221	2,130	2,221	2,165	0.89	25	42K	91M
1390/09/21	2,153	2,146	2,153	2,146	(3.98)	45	171K	366M
1390/09/20	2,298	2,203	2,298	2,235	(2.57)	13	18K	41M
1390/09/19	2,299	2,269	2,299	2,294	0.35	3	22K	51M
1390/09/16	2,299	2,250	2,330	2,286	1.24	31	52K	119M
1390/09/13	2,261	2,200	2,262	2,258	3.82	29	89K	200M
1390/09/12	2,299	2,151	2,302	2,175	(1.89)	21	70K	152M
1390/09/09	2,205	2,200	2,341	2,217	(1.6)	10	34K	75M
1390/09/08	2,210	2,210	2,257	2,253	3.78	15	29K	65M
1390/09/07	2,205	2,122	2,219	2,171	(1.76)	17	42K	91M
1390/09/06	2,280	2,205	2,290	2,210	0.14	34	68K	151M
1390/09/05	2,300	2,205	2,300	2,207	(2.95)	49	57K	125M
1390/09/02	2,205	2,205	2,300	2,274	(0.13)	9	10K	23M
1390/09/01	2,358	2,206	2,358	2,277	(0.87)	18	18K	41M
1390/08/30	2,359	2,219	2,359	2,297	(0.61)	27	103K	237M
1390/08/29	2,295	2,295	2,384	2,311	0.65	7	8K	19M
1390/08/28	2,297	2,295	2,299	2,296	(3.93)	15	38K	87M
1390/08/25	2,450	2,320	2,460	2,390	(0.71)	26	76K	181M
1390/08/23	2,398	2,398	2,407	2,407	3.97	27	140K	336M
1390/08/22	2,314	2,313	2,399	2,315	(3.9)	35	173K	402M
1390/08/21	2,524	2,390	2,524	2,409	(1.03)	8	24K	58M
1390/08/18	2,340	2,340	2,495	2,434	(0.08)	8	28K	67M
1390/08/17	2,438	2,436	2,438	2,436	(3.98)	10	34K	83M
1390/08/15	2,493	2,493	2,493	2,537	(2.27)	9	16K	40M
1390/08/14	2,604	2,470	2,604	2,596	3.67	21	134K	348M
1390/08/11	2,503	2,503	2,504	2,504	3.99	19	52K	131M
1390/08/10	2,564	2,400	2,564	2,408	(2.39)	19	43K	105M
1390/08/09	2,376	2,375	2,570	2,467	(0.24)	37	111K	273M
1390/08/08	2,480	2,460	2,562	2,473	(3.47)	16	27K	67M
1390/08/07	2,639	2,493	2,639	2,562	0.23	4	4K	11M
1390/08/04	2,579	2,500	2,660	2,556	(0.39)	8	17K	44M
1390/08/03	2,610	2,500	2,610	2,566	0.20	10	34K	87M
1390/08/02	2,570	2,570	2,610	2,561	0.67	6	9K	22M
1390/08/01	2,600	2,520	2,619	2,544	0.79	8	12K	30M
1390/07/30	2,610	2,610	2,620	2,524	0.04	3	300	784K
1390/07/27	2,650	2,498	2,650	2,523	(3.04)	11	25K	62M
1390/07/26	2,509	2,509	2,690	2,602	(0.42)	5	6K	16M
1390/07/25	2,575	2,575	2,770	2,613	(2.57)	14	35K	93M
1390/07/24	2,790	2,616	2,790	2,682	(1.51)	9	11K	29M
1390/07/23	2,810	2,642	2,810	2,723	(0.98)	9	8K	21M
1390/07/20	2,860	2,687	2,860	2,750	(1.72)	10	14K	37M
1390/07/19	2,900	2,698	2,900	2,798	(0.36)	16	58K	163M
1390/07/18	2,800	2,737	2,880	2,808	(1.51)	26	89K	249M
1390/07/17	2,820	2,820	2,852	2,851	3.94	36	80K	229M
1390/07/16	2,743	2,743	2,743	2,743	3.98	16	75K	205M
1390/07/13	2,732	2,641	2,732	2,638	0.34	6	6K	16M
1390/07/12	2,620	2,620	2,632	2,629	(3.1)	19	43K	113M
1390/07/11	2,810	2,701	2,810	2,713	(3.42)	20	89K	240M
1390/07/10	2,802	2,802	2,874	2,809	(3.74)	39	221K	621M
1390/07/09	2,817	2,817	2,817	2,918	(0.55)	5	4K	11M
1390/07/06	2,901	2,901	2,901	2,934	(2.88)	8	20K	59M
1390/07/05	2,920	2,920	2,920	3,021	(0.66)	4	5K	13M
1390/07/04	2,922	2,922	2,922	3,041	(0.07)	1	510	1M
1390/07/03	2,926	2,926	2,926	3,043	(0.13)	1	1K	3M
1390/06/30	3,065	2,881	3,065	3,047	3.32	26	213K	649M
1390/06/29	2,949	2,949	2,949	2,949	3.98	30	340K	1B
1390/06/28	2,780	2,780	2,868	2,836	2.83	32	196K	555M
1390/06/27	2,736	2,736	2,848	2,758	(3.19)	62	301K	831M
1390/06/26	2,849	2,849	2,900	2,849	(3.98)	16	45K	128M
1390/06/23	3,029	2,823	3,029	2,967	1.85	87	341K	1B
1390/06/22	2,913	2,913	2,913	2,913	4.00	13	36K	104M
1390/06/21	2,801	2,790	2,801	2,801	3.97	31	160K	448M
1390/06/20	2,694	2,694	2,694	2,694	3.98	16	41K	112M
1390/06/19	2,591	2,591	2,591	2,591	3.97	15	47K	123M
1390/06/16	2,492	2,492	2,492	2,492	3.96	9	49K	123M
1390/06/15	2,473	2,473	2,473	2,397	0.80	7	6K	14M
1390/06/14	2,453	2,453	2,453	2,378	0.81	3	6K	14M
1390/06/13	2,359	2,359	2,359	2,359	3.97	31	222K	523M
1390/06/12	2,269	2,269	2,269	2,269	3.99	9	34K	78M
1390/06/08	2,092	2,092	2,190	2,182	3.61	6	28K	61M
1390/06/07	2,063	2,063	2,140	2,106	2.33	9	107K	225M
1390/06/06	2,119	2,054	2,119	2,058	(2.88)	20	101K	208M
1390/06/05	2,190	2,180	2,190	2,119	0.28	2	2K	5M
1390/06/02	2,120	2,050	2,170	2,113	0.0	9	25K	53M
1390/06/01	2,120	2,048	2,160	2,113	1.73	12	30K	63M
1390/05/30	2,050	2,022	2,120	2,077	1.07	10	18K	37M
1390/05/29	2,004	2,000	2,064	2,055	3.53	13	35K	71M
1390/05/26	1,961	1,961	2,003	1,985	3.06	12	30K	59M
1390/05/25	1,920	1,920	1,999	1,926	(0.31)	2	21K	40M
1390/05/23	1,932	1,932	1,932	1,932	0.0	1	383	740K
1390/05/22	1,920	1,920	1,940	1,932	3.04	14	49K	95M
1390/05/19	1,898	1,898	1,919	1,875	1.57	12	13K	25M
1390/05/18	1,850	1,850	1,870	1,846	0.65	11	19K	35M
1390/05/17	1,800	1,791	1,800	1,834	(1.66)	5	12K	22M
1390/05/16	1,811	1,811	1,811	1,865	(0.21)	1	2K	4M
1390/05/15	1,850	1,842	1,850	1,869	(0.37)	4	6K	11M
1390/05/11	1,866	1,842	1,866	1,876	(0.27)	3	10K	18M
1390/05/10	1,871	1,866	1,890	1,881	(0.05)	6	3K	6M
1390/05/09	1,919	1,880	1,919	1,882	(1.83)	14	49K	93M
1390/05/08	1,917	1,916	1,920	1,917	0.0	5	14K	27M
1390/05/04	1,843	1,843	1,843	1,917	(0.05)	1	460	848K
1390/04/22	2,225	2,225	2,280	2,268	(2.11)	14	35K	80M
1390/04/21	2,319	2,220	2,319	2,317	0.22	15	287K	666M
1390/04/20	2,256	2,256	2,256	2,312	(1.62)	8	11K	25M
1390/04/19	2,427	2,272	2,427	2,350	0.69	21	95K	224M
1390/04/18	2,334	2,334	2,334	2,334	3.96	10	33K	78M
1390/04/15	2,200	2,200	2,271	2,245	2.79	15	31K	69M
1390/04/14	2,184	2,184	2,184	2,184	4.00	12	28K	62M
1390/04/13	2,100	2,100	2,100	2,100	3.09	3	9K	19M
1390/04/07	2,095	2,095	2,095	2,037	1.04	3	7K	15M
1390/04/06	2,147	1,996	2,150	2,016	(3.03)	12	68K	137M
1390/04/05	2,050	2,050	2,140	2,079	(0.62)	4	9K	19M
1390/04/04	2,100	2,061	2,100	2,092	(0.1)	8	20K	41M
1390/04/01	2,100	2,100	2,100	2,094	0.05	2	4K	8M
1390/03/31	2,054	2,054	2,115	2,093	(0.24)	4	10K	21M
1390/03/30	2,071	2,071	2,110	2,098	(2.74)	6	19K	40M
1390/03/28	2,111	2,111	2,111	2,157	(1.78)	4	13K	27M
1390/03/25	2,111	2,111	2,111	2,196	(0.09)	1	500	1M
1390/03/24	2,127	2,127	2,127	2,198	(0.77)	3	5K	11M
1390/03/23	2,186	2,186	2,186	2,215	(2.72)	9	19K	42M
1390/03/21	2,208	2,207	2,208	2,277	(0.91)	4	6K	14M
1390/03/17	2,280	2,280	2,302	2,298	3.79	15	42K	96M
1390/03/16	2,200	2,200	2,263	2,214	1.75	6	21K	46M
1390/03/11	2,176	2,176	2,176	2,176	3.97	5	35K	75M
1390/03/10	2,080	2,080	2,118	2,093	2.75	17	38K	80M
1390/03/09	2,001	2,001	2,065	2,037	0.10	8	6K	13M
1390/03/08	2,101	1,999	2,101	2,035	(1.07)	11	46K	94M
1390/03/07	2,057	2,057	2,057	2,057	0.0	2	8K	16M
1390/03/04	2,120	2,043	2,120	2,057	(3.34)	12	123K	252M
1390/03/03	2,141	2,110	2,142	2,128	(2.52)	20	43K	92M
1390/03/02	2,190	2,160	2,190	2,183	(0.46)	10	16K	34M
1390/03/01	2,142	2,142	2,142	2,193	(0.14)	1	2K	3M
1390/02/31	2,160	2,160	2,270	2,196	(0.86)	18	48K	105M
1390/02/28	2,234	2,188	2,234	2,215	0.23	9	21K	47M
1390/02/27	2,234	2,158	2,234	2,210	0.09	4	15K	32M
1390/02/26	2,138	2,138	2,230	2,208	(0.76)	6	6K	13M
1390/02/25	2,240	2,210	2,240	2,225	(0.71)	6	16K	35M
1390/02/21	2,338	2,223	2,338	2,241	(1.06)	6	25K	56M
1390/02/20	2,239	2,221	2,240	2,265	(1.18)	5	13K	30M
1390/02/19	2,214	2,214	2,249	2,292	(0.3)	3	3K	8M
1390/02/18	2,350	2,350	2,350	2,299	0.04	1	457	1M
1390/02/14	2,279	2,279	2,300	2,298	3.23	9	30K	70M
1390/02/13	2,285	2,206	2,285	2,226	1.18	13	12K	26M
1390/02/12	2,170	2,170	2,228	2,200	(1.65)	21	85K	188M
1390/02/11	2,175	2,175	2,200	2,237	(1.24)	7	9K	20M
1390/02/10	2,285	2,201	2,287	2,265	(1.18)	12	38K	86M
1390/02/07	2,290	2,290	2,295	2,292	0.26	11	36K	83M
1390/02/06	2,300	2,270	2,300	2,286	(1.97)	12	40K	91M
1390/02/05	2,373	2,287	2,373	2,332	(2.1)	10	24K	55M
1390/02/04	2,465	2,374	2,465	2,382	0.08	2	3K	7M
1390/02/03	2,373	2,373	2,460	2,380	(3.68)	33	65K	155M
1390/01/31	2,415	2,415	2,415	2,471	(1.75)	5	12K	30M
1390/01/29	2,457	2,457	2,457	2,515	(1.72)	3	12K	30M
1390/01/28	2,476	2,476	2,476	2,559	(0.78)	2	6K	14M
1390/01/24	2,492	2,492	2,492	2,579	(0.62)	3	4K	11M
1390/01/23	2,605	2,531	2,605	2,595	(1.52)	5	13K	33M
1390/01/22	2,648	2,600	2,680	2,635	0.92	17	85K	224M
1390/01/21	2,630	2,560	2,630	2,611	3.24	28	110K	288M
1390/01/20	2,500	2,500	2,534	2,529	3.78	18	68K	172M
1390/01/17	2,401	2,401	2,490	2,437	1.67	44	171K	416M
1390/01/16	2,380	2,380	2,416	2,397	2.26	33	96K	230M
1390/01/15	2,320	2,250	2,385	2,344	2.18	40	159K	373M
1390/01/14	2,310	2,267	2,310	2,294	(1.55)	7	24K	54M
1390/01/10	2,360	2,291	2,360	2,330	(1.89)	9	65K	151M
1390/01/09	2,390	2,301	2,390	2,375	(0.5)	6	17K	41M
1390/01/08	2,410	2,377	2,410	2,387	(0.58)	18	91K	217M
1390/01/07	2,409	2,390	2,420	2,401	(0.87)	8	38K	92M
1389/12/28	2,439	2,439	2,439	2,422	0.21	1	6K	15M
1389/12/25	2,400	2,400	2,430	2,417	0.96	17	65K	156M
1389/12/24	2,430	2,320	2,448	2,394	(0.91)	12	41K	98M
1389/12/23	2,393	2,393	2,430	2,416	1.21	10	29K	70M
1389/12/22	2,362	2,362	2,390	2,387	1.53	13	42K	100M
1389/12/21	2,350	2,350	2,362	2,351	1.95	20	86K	201M
1389/12/18	2,280	2,280	2,320	2,306	1.36	13	25K	57M
1389/12/17	2,316	2,260	2,316	2,275	0.93	21	57K	129M
1389/12/16	2,270	2,270	2,279	2,254	0.22	2	6K	14M
1389/12/15	2,292	2,233	2,292	2,249	0.76	17	51K	114M
1389/12/14	2,200	2,200	2,278	2,232	1.87	16	48K	108M
1389/12/11	2,180	2,150	2,219	2,191	(1.26)	15	27K	58M
1389/12/10	2,221	2,200	2,221	2,219	(1.11)	13	20K	45M
1389/12/09	2,221	2,220	2,297	2,244	(0.88)	11	16K	35M
1389/12/08	2,182	2,182	2,270	2,264	(0.31)	4	4K	8M
1389/12/07	2,310	2,310	2,310	2,271	0.04	1	855	2M
1389/12/04	2,300	2,230	2,300	2,270	(1.56)	18	39K	89M
1389/12/03	2,319	2,291	2,320	2,306	(0.26)	11	42K	96M
1389/12/01	2,380	2,272	2,380	2,312	(0.09)	4	4K	10M
1389/11/30	2,323	2,302	2,323	2,314	0.39	13	45K	105M
1389/11/27	2,300	2,300	2,320	2,305	(1.5)	10	74K	171M
1389/11/26	2,390	2,263	2,390	2,340	(0.68)	35	83K	195M
1389/11/25	2,395	2,320	2,397	2,356	(1.96)	33	113K	265M
1389/11/24	2,410	2,390	2,410	2,403	(0.46)	12	40K	96M
1389/11/23	2,420	2,390	2,449	2,414	(0.45)	24	93K	224M
1389/11/20	2,510	2,412	2,510	2,425	(3.46)	32	108K	262M
1389/11/19	2,576	2,462	2,576	2,512	1.41	18	67K	167M
1389/11/18	2,500	2,460	2,508	2,477	(1.24)	11	27K	66M
1389/11/17	2,589	2,483	2,589	2,508	(3.02)	16	47K	118M
1389/11/16	2,531	2,531	2,589	2,586	(0.39)	4	9K	24M
1389/11/11	2,520	2,520	2,570	2,596	(0.99)	6	9K	24M
1389/11/10	2,650	2,547	2,650	2,622	(1.17)	5	11K	29M
1389/11/09	2,652	2,610	2,680	2,653	0.26	22	39K	105M
1389/11/06	2,689	2,684	2,689	2,646	2.00	7	15K	42M
1389/11/04	2,549	2,500	2,609	2,594	3.39	30	126K	328M
1389/11/03	2,578	2,450	2,578	2,509	0.52	15	56K	141M
1389/11/02	2,504	2,489	2,507	2,496	3.48	10	77K	193M
1389/10/29	2,409	2,400	2,460	2,412	0.08	14	19K	46M
1389/10/28	2,470	2,401	2,470	2,410	0.04	7	20K	49M
1389/10/27	2,412	2,402	2,479	2,409	(3.72)	14	54K	131M
1389/10/26	2,500	2,424	2,528	2,502	2.92	23	59K	147M
1389/10/25	2,401	2,400	2,401	2,431	(0.65)	3	10K	23M
1389/10/22	2,500	2,400	2,500	2,447	(2.12)	21	109K	267M
1389/10/21	2,578	2,463	2,578	2,500	(0.24)	20	62K	154M
1389/10/20	2,499	2,456	2,552	2,506	2.12	19	59K	149M
1389/10/19	2,451	2,451	2,500	2,454	(0.04)	12	37K	90M
1389/10/18	2,452	2,451	2,461	2,455	(1.05)	11	40K	98M
1389/10/15	2,498	2,451	2,546	2,481	(0.12)	20	58K	143M
1389/10/14	2,510	2,450	2,510	2,484	(0.24)	14	95K	236M
1389/10/13	2,492	2,457	2,509	2,490	1.34	31	93K	231M
1389/10/12	2,517	2,453	2,517	2,457	1.45	7	27K	67M
1389/10/11	2,550	2,410	2,550	2,422	(1.5)	25	104K	252M
1389/10/08	2,600	2,401	2,600	2,459	(1.64)	24	126K	310M
1389/10/07	2,503	2,499	2,503	2,500	(3.96)	22	97K	243M
1389/10/06	2,651	2,583	2,651	2,603	(3.23)	20	83K	217M
1389/10/05	2,700	2,650	2,740	2,690	0.82	13	27K	74M
1389/10/04	2,706	2,597	2,706	2,668	(1.37)	20	79K	210M
1389/10/01	2,705	2,705	2,705	2,705	4.00	11	33K	88M
1389/09/30	2,600	2,600	2,685	2,601	0.74	9	7K	18M
1389/09/29	2,500	2,400	2,600	2,582	(12.33)	9	58K	149M
1389/08/25	2,950	2,950	2,950	2,945	0.03	2	4K	11M
1389/08/24	3,000	2,881	3,000	2,944	(1.8)	11	17K	50M
1389/08/23	3,009	2,950	3,009	2,998	(0.37)	5	7K	22M
1389/08/22	3,060	2,945	3,060	3,009	(0.56)	8	18K	55M
1389/08/19	3,000	2,951	3,090	3,026	0.36	18	30K	92M
1389/08/18	3,019	3,010	3,100	3,015	(0.13)	14	44K	133M
1389/08/17	2,916	2,913	2,916	3,019	(0.49)	3	4K	10M
1389/08/16	2,930	2,930	3,130	3,034	(0.13)	3	6K	17M
1389/08/15	3,057	3,000	3,089	3,038	(0.62)	20	66K	200M
1389/08/12	3,057	3,057	3,057	3,057	(3.99)	17	48K	148M
1389/08/10	3,212	3,167	3,212	3,184	(3.46)	11	63K	201M
1389/08/09	3,280	3,101	3,301	3,298	2.84	15	313K	1B
1389/08/08	3,207	3,207	3,207	3,207	3.99	18	29K	93M
1389/08/05	3,040	2,976	3,222	3,084	(0.48)	21	66K	204M
1389/08/04	3,209	3,092	3,209	3,099	0.23	10	68K	211M
1389/08/03	3,111	3,085	3,111	3,092	(3.77)	18	89K	274M
1389/08/02	3,290	3,146	3,290	3,213	(1.95)	19	32K	101M
1389/08/01	3,297	3,200	3,297	3,277	3.34	27	146K	480M
1389/07/28	3,148	3,148	3,200	3,171	(3.29)	31	87K	277M
1389/07/27	3,308	3,177	3,313	3,279	(0.88)	15	32K	106M
1389/07/26	3,220	3,220	3,468	3,308	(1.31)	101	380K	1B
1389/07/25	3,352	3,352	3,352	3,352	(3.98)	16	90K	302M
1389/07/24	3,354	3,354	3,354	3,491	(0.06)	1	500	2M
1389/07/20	3,493	3,493	3,493	3,493	(3.99)	1	1K	3M
1389/07/19	3,638	3,638	3,638	3,638	(3.99)	2	625	2M
1389/07/18	3,789	3,789	3,789	3,789	(3.98)	1	50	189K
1389/07/14	3,946	3,946	3,946	3,946	(3.99)	1	10	39K
1389/07/05	3,974	3,974	3,974	4,110	(0.7)	1	5K	20M
1389/07/04	3,989	3,989	3,989	4,139	(0.39)	1	3K	11M
1389/06/30	3,993	3,993	3,993	4,155	(0.1)	1	700	3M
1389/06/29	4,010	4,010	4,010	4,159	(0.43)	1	3K	12M
1389/06/28	4,136	4,020	4,136	4,177	(0.14)	2	1K	4M
1389/06/27	4,290	4,146	4,349	4,183	(3.13)	22	76K	318M
1389/06/24	4,321	4,250	4,321	4,318	3.92	100	367K	2B
1389/06/23	4,233	4,233	4,233	4,155	2.06	3	15K	62M
1389/06/22	4,174	4,174	4,174	4,071	1.42	5	10K	41M
1389/06/21	4,014	4,013	4,014	4,014	3.99	14	105K	423M
1389/06/17	3,861	3,713	3,861	3,860	3.96	113	577K	2B
1389/06/16	3,713	3,713	3,713	3,713	3.98	18	75K	278M
1389/06/15	3,500	3,500	3,640	3,571	614.20	10	31K	112M
1387/06/26	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1387/06/19	1,000	1,000	1,000	1,000	(25.93)	8	25K	25M
1387/03/28	1,350	1,350	1,350	1,350	0.0	1	2K	2M
1387/03/21	1,350	1,350	1,350	1,350	(11.76)	2	4K	6M
1387/03/07	1,530	1,530	1,530	1,530	(4.38)	7	11K	18M
1387/02/17	1,600	1,600	1,600	1,600	0.13	9	34K	55M
1387/02/03	1,598	1,598	1,598	1,598	(0.13)	2	7K	11M
1387/01/20	1,600	1,600	1,600	1,600	(5.77)	1	2K	3M
1386/12/28	1,698	1,698	1,698	1,698	(4.45)	1	2K	3M
1386/12/21	1,777	1,777	1,777	1,777	0.0	1	5K	9M
1386/12/14	1,760	1,760	1,796	1,777	(1.11)	11	21K	38M
1386/12/07	1,798	1,797	1,798	1,797	(7.85)	10	40K	72M
1386/11/30	1,950	1,950	1,950	1,950	14.71	15	50K	98M
1386/11/23	1,700	1,700	1,700	1,700	(15.0)	14	50K	85M
1386/11/16	2,000	2,000	2,000	2,000	(21.07)	21	100K	200M
1386/11/09	2,534	2,534	2,534	2,534	(34.08)	5	27K	69M
1384/10/06	3,834	3,694	3,852	3,844	4.77	181	568K	2B
1384/10/05	3,693	3,552	3,728	3,669	3.32	105	249K	915M
1384/10/04	3,551	3,551	3,551	3,551	5.00	114	317K	1B
1384/10/03	3,382	3,382	3,382	3,382	5.00	29	50K	169M
1384/09/29	3,245	3,200	3,245	3,221	(0.65)	24	24K	79M
1384/09/28	3,126	3,126	3,400	3,242	(1.46)	37	71K	229M
1384/09/26	3,180	3,160	3,290	3,290	(1.08)	9	7K	21M
1384/09/23	3,332	3,301	3,380	3,326	(1.04)	56	182K	607M
1384/09/22	3,333	3,301	3,480	3,361	0.87	43	84K	283M
1384/09/21	3,348	3,301	3,400	3,332	1.83	25	57K	189M
1384/09/20	3,170	3,170	3,350	3,272	0.18	55	152K	499M
1384/09/19	3,300	3,226	3,529	3,266	(3.8)	50	111K	364M
1384/09/15	3,496	3,168	3,496	3,395	1.95	80	165K	561M
1384/09/14	3,342	3,201	3,342	3,330	4.62	90	302K	1B
1384/09/13	3,232	3,183	3,232	3,183	3.38	5	19K	62M
1384/09/12	3,203	3,079	3,203	3,079	0.92	6	5K	17M
1384/09/09	3,201	3,051	3,201	3,051	0.07	2	449	1M
1384/09/08	3,049	3,049	3,049	3,049	4.99	26	67K	204M
1384/09/06	2,977	2,904	2,977	2,904	2.40	9	14K	40M
1384/09/05	2,950	2,836	2,950	2,836	0.28	3	2K	6M
1384/09/02	2,930	2,828	2,930	2,828	1.33	7	8K	22M
1384/09/01	2,730	2,730	2,845	2,791	2.65	22	54K	151M
1384/08/30	2,718	2,718	2,722	2,719	0.04	7	17K	46M
1384/08/29	2,701	2,700	2,739	2,718	1.19	23	51K	138M
1384/08/28	2,672	2,672	2,701	2,686	(1.1)	17	49K	132M
1384/08/25	2,704	2,699	2,743	2,716	1.12	24	37K	99M
1384/08/24	2,700	2,631	2,709	2,686	0.52	24	38K	102M
1384/08/23	2,630	2,630	2,696	2,672	(0.41)	6	20K	54M
1384/08/22	2,691	2,662	2,717	2,683	(0.45)	33	86K	232M
1384/08/21	2,600	2,600	2,712	2,695	4.34	35	71K	191M
1384/08/18	2,580	2,578	2,599	2,583	0.62	11	24K	63M
1384/08/17	2,569	2,561	2,587	2,567	(1.38)	23	46K	118M
1384/08/16	2,601	2,599	2,628	2,603	(1.81)	21	35K	92M
1384/08/15	2,700	2,600	2,771	2,651	0.38	36	58K	155M
1384/08/14	2,580	2,580	2,648	2,641	4.72	35	127K	335M
1384/08/11	2,489	2,404	2,580	2,522	0.72	41	120K	303M
1384/08/10	2,504	2,504	2,504	2,504	(4.97)	22	57K	143M
1384/08/09	2,700	2,577	2,700	2,635	(2.84)	25	54K	143M
1384/08/08	2,701	2,698	2,721	2,712	(1.45)	15	26K	69M
1384/08/07	2,757	2,720	2,757	2,752	(0.43)	12	13K	37M
1384/08/04	2,780	2,764	2,780	2,764	0.36	7	15K	42M
1384/08/02	2,750	2,745	2,765	2,754	(0.07)	9	16K	45M
1384/08/01	2,761	2,750	2,762	2,756	(2.65)	18	39K	108M
1384/07/30	2,800	2,800	2,831	2,831	(1.26)	9	15K	42M
1384/07/27	2,856	2,850	2,867	2,867	(0.07)	3	2K	6M
1384/07/26	2,883	2,780	2,883	2,869	(0.49)	8	8K	24M
1384/07/25	2,894	2,800	2,900	2,883	3.22	15	26K	75M
1384/07/24	2,796	2,757	2,796	2,793	(0.04)	5	2K	6M
1384/07/23	2,804	2,772	2,806	2,794	(1.2)	22	34K	95M
1384/07/20	2,865	2,799	2,978	2,828	(1.29)	17	29K	82M
1384/07/19	2,899	2,828	2,899	2,865	(2.02)	8	20K	56M
1384/07/18	2,995	2,900	2,995	2,924	(0.51)	21	29K	85M
1384/07/17	3,007	2,845	3,007	2,939	(1.84)	16	29K	85M
1384/07/16	2,950	2,950	3,040	2,994	3.38	22	36K	107M
1384/07/13	2,997	2,896	2,997	2,896	0.38	4	3K	9M
1384/07/12	2,720	2,720	2,999	2,885	0.98	13	24K	68M
1384/07/11	2,999	2,740	3,000	2,857	(0.94)	39	90K	258M
1384/07/10	2,839	2,839	2,982	2,884	1.55	26	56K	161M
1384/07/09	2,840	2,840	2,840	2,840	(4.98)	23	67K	190M
1384/07/06	2,850	2,850	2,989	2,989	(0.37)	3	2K	6M
1384/07/05	2,857	2,857	3,000	3,000	(0.23)	2	1K	3M
1384/07/04	2,931	2,931	3,007	3,007	(2.53)	8	14K	41M
1384/07/03	3,124	2,968	3,124	3,085	(1.25)	9	13K	41M
1384/07/02	3,147	3,124	3,200	3,124	0.97	8	10K	32M
1384/06/30	3,100	3,077	3,100	3,094	(4.42)	9	26K	82M
1384/06/28	3,250	3,150	3,250	3,237	(0.46)	7	4K	13M
1384/06/26	3,320	3,252	3,340	3,252	1.75	8	12K	40M
1384/06/23	3,199	3,196	3,346	3,196	0.22	10	7K	24M
1384/06/22	3,180	3,141	3,200	3,189	(1.79)	20	26K	82M
1384/06/21	3,170	3,170	3,247	3,247	(0.85)	4	8K	25M
1384/06/20	3,250	3,133	3,275	3,275	(0.12)	4	1K	4M
1384/06/19	3,398	3,200	3,398	3,279	(0.55)	9	8K	27M
1384/06/16	3,201	3,200	3,393	3,297	2.01	25	31K	104M
1384/06/15	3,225	3,225	3,250	3,232	0.06	4	4K	12M
1384/06/14	3,244	3,223	3,280	3,230	(2.18)	15	30K	95M
1384/06/13	3,225	3,222	3,302	3,302	(1.64)	11	15K	49M
1384/06/12	3,227	3,227	3,390	3,357	(1.0)	5	7K	23M
1384/06/09	3,400	3,350	3,400	3,391	0.41	16	25K	85M
1384/06/08	3,488	3,265	3,489	3,377	(1.72)	23	69K	233M
1384/06/07	3,475	3,403	3,498	3,436	(3.65)	22	54K	184M
1384/06/06	3,568	3,490	3,568	3,566	4.91	41	106K	379M
1384/06/05	3,410	3,399	3,410	3,399	4.65	23	27K	91M
1384/06/02	3,248	3,247	3,250	3,248	(0.15)	22	41K	133M
1384/06/01	3,254	3,250	3,300	3,253	(4.91)	22	49K	160M
1384/05/31	3,440	3,297	3,450	3,421	3.73	13	31K	105M
1384/05/30	3,304	3,298	3,304	3,298	4.80	11	27K	89M
1384/05/29	3,150	3,145	3,280	3,147	0.48	12	10K	32M
1384/05/26	3,130	3,101	3,150	3,132	(0.67)	17	37K	115M
1384/05/25	3,178	3,134	3,195	3,153	(3.87)	40	40K	127M
1384/05/24	3,298	3,183	3,300	3,280	(1.53)	11	17K	56M
1384/05/23	3,401	3,300	3,401	3,331	(3.45)	30	42K	140M
1384/05/22	3,434	3,434	3,480	3,450	0.44	12	17K	60M
1384/05/19	3,397	3,397	3,500	3,435	2.02	23	30K	102M
1384/05/18	3,381	3,300	3,399	3,367	(1.12)	36	55K	186M
1384/05/17	3,400	3,361	3,487	3,405	(0.67)	42	56K	191M
1384/05/16	3,428	3,400	3,439	3,428	4.64	38	56K	191M
1384/05/15	3,200	3,200	3,333	3,276	3.18	44	61K	200M
1384/05/12	3,092	3,088	3,229	3,175	2.68	61	113K	359M
1384/05/11	3,000	3,000	3,200	3,092	0.91	36	66K	204M
1384/05/10	3,078	2,900	3,078	3,064	4.50	65	164K	503M
1384/05/09	2,970	2,932	2,970	2,932	3.64	13	21K	61M
1384/05/08	2,965	2,829	2,965	2,829	0.18	2	1K	3M
1384/05/05	2,910	2,824	2,910	2,824	1.88	9	11K	31M
1384/05/04	2,856	2,772	2,856	2,772	1.91	4	11K	31M
1384/05/03	2,836	2,720	2,836	2,720	0.70	4	4K	12M
1384/05/02	2,828	2,701	2,828	2,701	0.26	2	2K	4M
1384/05/01	2,820	2,694	2,820	2,694	0.30	4	2K	5M
1384/04/28	2,795	2,686	2,796	2,686	0.86	5	5K	14M
1384/04/27	2,651	2,651	2,760	2,663	0.45	19	29K	78M
1384/04/26	2,651	2,651	2,651	2,651	(13.73)	1	809	2M
1384/04/20	3,108	2,953	3,180	3,073	(1.13)	26	24K	73M
1384/04/18	3,167	3,070	3,168	3,108	(2.05)	16	35K	108M
1384/04/15	3,051	3,051	3,189	3,173	4.00	17	62K	198M
1384/04/14	3,050	2,955	3,104	3,051	(1.77)	30	82K	251M
1384/04/13	3,090	3,069	3,200	3,106	(3.84)	28	55K	171M
1384/04/12	3,230	3,230	3,230	3,230	(4.97)	36	104K	335M
1384/04/08	3,380	3,297	3,450	3,399	(2.05)	29	69K	233M
1384/04/07	3,590	3,402	3,590	3,470	0.64	39	63K	218M
1384/04/06	3,356	3,356	3,461	3,448	4.58	39	114K	394M
1384/04/05	3,307	3,112	3,438	3,297	0.67	63	194K	638M
1384/04/04	3,197	3,197	3,275	3,275	(2.67)	13	15K	48M
1384/04/01	3,367	3,357	3,367	3,365	4.93	49	120K	403M
1384/03/31	3,243	3,180	3,243	3,207	3.82	51	86K	274M
1384/03/30	3,090	3,088	3,090	3,089	4.96	90	197K	610M
1384/03/29	2,943	2,943	2,943	2,943	4.99	13	42K	125M
1384/03/28	2,826	2,750	2,827	2,803	4.08	73	163K	458M
1384/03/25	3,400	2,568	3,400	2,693	(23.84)	29	87K	235M
1383/09/17	3,536	3,536	3,536	3,536	4.99	19	35K	124M
1383/09/16	3,278	3,278	3,500	3,368	(2.38)	99	252K	850M
1383/09/15	3,450	3,450	3,450	3,450	(4.98)	18	60K	207M
1383/09/14	3,544	3,544	3,631	3,631	(2.65)	11	15K	53M
1383/09/11	3,701	3,669	3,800	3,730	(3.42)	60	101K	377M
1383/09/10	4,021	3,639	4,021	3,862	0.84	162	430K	2B
1383/09/09	3,830	3,830	3,830	3,830	4.99	30	59K	227M
1383/09/08	3,648	3,648	3,648	3,648	4.98	32	37K	135M
1383/09/07	3,475	3,475	3,475	3,475	4.98	19	37K	127M
1383/09/04	3,310	3,310	3,310	3,310	4.98	21	38K	126M
1383/09/03	3,153	3,153	3,153	3,153	5.00	36	93K	294M
1383/09/02	2,900	2,900	3,008	3,003	4.82	22	38K	113M
1383/09/01	2,865	2,865	2,865	2,865	4.98	19	35K	101M
1383/08/30	2,780	2,687	2,821	2,729	1.56	11	11K	32M
1383/08/27	2,649	2,649	2,701	2,687	2.87	30	98K	262M
1383/08/26	2,571	2,571	2,683	2,612	2.19	14	16K	41M
1383/08/25	2,563	2,510	2,567	2,556	3.48	19	35K	89M
1383/08/23	2,456	2,456	2,500	2,470	2.11	18	54K	133M
1383/08/20	2,442	2,399	2,479	2,419	(0.74)	17	41K	100M
1383/08/19	2,445	2,401	2,445	2,437	(0.33)	5	13K	31M
1383/08/18	2,494	2,420	2,494	2,445	(2.12)	28	71K	174M
1383/08/17	2,500	2,495	2,500	2,498	0.0	7	6K	15M
1383/08/16	2,500	2,498	2,500	2,498	0.0	11	11K	28M
1383/08/13	2,490	2,490	2,500	2,498	0.32	17	29K	72M
1383/08/12	2,437	2,403	2,570	2,490	1.67	15	35K	88M
1383/08/11	2,340	2,340	2,449	2,449	(0.08)	2	510	1M
1383/08/10	2,430	2,400	2,469	2,451	(0.73)	7	14K	35M
1383/08/09	2,471	2,469	2,471	2,469	(0.04)	14	27K	66M
1383/08/06	2,481	2,403	2,481	2,470	(0.44)	11	15K	36M
1383/08/05	2,450	2,450	2,500	2,481	(0.16)	24	64K	158M
1383/08/04	2,466	2,466	2,589	2,485	0.77	9	13K	32M
1383/08/03	2,501	2,400	2,585	2,466	(2.38)	15	19K	47M
1383/08/02	2,489	2,489	2,573	2,526	(3.59)	36	73K	185M
1383/07/29	2,535	2,535	2,620	2,620	(1.8)	10	10K	25M
1383/07/28	2,573	2,573	2,668	2,668	(1.48)	7	8K	21M
1383/07/27	2,591	2,591	2,708	2,708	(0.7)	4	4K	10M
1383/07/26	2,591	2,591	2,727	2,727	0.0	2	20	53K
1383/07/25	2,604	2,604	2,727	2,727	(0.51)	6	3K	7M
1383/07/22	2,612	2,612	2,741	2,741	(0.29)	3	2K	4M
1383/07/21	2,658	2,658	2,749	2,749	(1.72)	7	10K	25M
1383/07/20	2,696	2,696	2,797	2,797	(1.41)	5	8K	21M
1383/07/19	2,772	2,772	2,837	2,837	(2.74)	3	15K	43M
1383/07/18	2,799	2,799	2,917	2,917	(0.98)	6	6K	16M
1383/07/15	2,806	2,806	2,946	2,946	(0.24)	4	1K	4M
1383/07/14	2,830	2,830	2,953	2,953	(0.64)	3	4K	11M
1383/07/13	3,001	2,920	3,001	2,972	0.20	17	17K	51M
1383/07/12	2,928	2,928	3,199	2,966	(3.76)	87	213K	632M
1383/07/08	3,120	2,890	3,120	3,082	3.70	75	130K	401M
1383/07/07	2,972	2,972	2,972	2,972	4.98	30	55K	165M
1383/07/06	2,836	2,831	2,836	2,831	4.81	13	27K	77M
1383/07/05	2,808	2,701	2,808	2,701	0.97	8	5K	15M
1383/07/04	2,802	2,675	2,802	2,675	0.22	3	1K	4M
1383/07/01	2,796	2,669	2,796	2,669	0.23	3	1K	4M
1383/06/31	2,707	2,663	2,707	2,663	3.26	12	19K	50M
1383/06/30	2,693	2,579	2,693	2,579	0.55	4	3K	9M
1383/06/29	2,565	2,565	2,565	2,565	4.99	12	33K	85M
1383/06/28	2,536	2,443	2,536	2,443	1.12	7	7K	17M
1383/06/25	2,534	2,416	2,534	2,416	0.08	3	679	2M
1383/06/24	2,506	2,414	2,506	2,414	1.13	3	7K	16M
1383/06/22	2,500	2,387	2,500	2,387	0.25	4	2K	4M
1383/06/21	2,488	2,381	2,488	2,381	0.46	3	3K	7M
1383/06/18	2,475	2,370	2,475	2,370	0.51	4	3K	7M
1383/06/17	2,470	2,358	2,470	2,358	0.21	3	1K	4M
1383/06/16	2,459	2,353	2,459	2,353	0.47	6	3K	7M
1383/06/15	2,396	2,342	2,396	2,342	2.63	8	15K	36M
1383/06/14	2,390	2,282	2,390	2,282	0.22	2	1K	3M
1383/06/11	2,370	2,277	2,370	2,277	0.84	6	5K	12M
1383/06/10	2,321	2,258	2,321	2,258	2.13	4	12K	28M
1383/06/08	2,281	2,211	2,281	2,211	1.75	3	10K	23M
1383/06/07	2,173	2,173	2,173	2,173	4.98	15	30K	65M
1383/06/04	2,171	2,070	2,171	2,070	0.10	2	607	1M
1383/06/03	2,170	2,068	2,170	2,068	0.05	2	390	845K
1383/06/02	2,153	2,067	2,153	2,067	0.78	3	5K	10M
1383/06/01	2,027	2,027	2,095	2,051	2.76	7	17K	36M
1383/05/31	2,021	1,996	2,021	1,996	0.15	5	5K	11M
1383/05/28	1,988	1,988	2,002	1,993	0.0	7	5K	10M
1383/05/27	1,994	1,951	1,999	1,993	(0.3)	12	21K	41M
1383/05/26	1,990	1,990	2,050	1,999	(0.5)	19	34K	67M
1383/05/25	2,000	1,999	2,045	2,009	(1.71)	19	39K	78M
1383/05/24	2,046	2,040	2,046	2,044	(0.68)	14	30K	62M
1383/05/21	2,089	2,047	2,099	2,058	(1.48)	16	26K	54M
1383/05/20	2,111	2,047	2,111	2,089	(3.02)	19	41K	85M
1383/05/19	2,198	2,126	2,198	2,154	(3.71)	13	26K	55M
1383/05/18	2,289	2,200	2,300	2,237	(2.78)	11	34K	76M
1383/05/17	2,325	2,249	2,340	2,301	(1.03)	19	30K	68M
1383/05/14	2,360	2,250	2,360	2,325	0.43	31	51K	120M
1383/05/13	2,320	2,295	2,350	2,315	(0.9)	23	42K	97M
1383/05/12	2,380	2,260	2,410	2,336	(1.48)	48	114K	267M
1383/05/11	2,317	2,311	2,405	2,371	3.09	24	49K	117M
1383/05/10	2,281	2,240	2,379	2,300	1.32	33	90K	208M
1383/05/07	2,272	2,245	2,281	2,270	0.71	29	79K	180M
1383/05/06	2,161	2,161	2,269	2,254	4.30	34	90K	204M
1383/05/05	2,161	2,161	2,165	2,161	(4.97)	31	186K	401M
1383/05/04	2,272	2,272	2,391	2,274	(4.89)	44	192K	437M
1383/05/03	2,391	2,391	2,391	2,391	(4.97)	19	62K	149M
1383/04/30	2,404	2,404	2,516	2,516	(0.55)	2	3K	7M
1383/04/29	2,600	2,474	2,600	2,530	(2.84)	10	27K	69M
1383/04/28	2,600	2,600	2,611	2,604	0.15	19	19K	49M
1383/04/27	2,600	2,600	2,600	2,600	(12.01)	2	1K	3M
1383/02/23	2,961	2,955	2,961	2,955	0.68	10	23K	69M
1383/02/22	2,930	2,930	2,940	2,935	(0.1)	14	13K	39M
1383/02/21	2,937	2,930	2,960	2,938	(0.68)	28	95K	280M
1383/02/20	3,072	2,925	3,072	2,958	1.09	15	42K	124M
1383/02/19	2,928	2,925	2,928	2,926	(0.07)	18	24K	72M
1383/02/16	2,928	2,928	2,928	2,928	(5.0)	19	31K	91M
1383/02/15	3,100	3,074	3,186	3,082	(4.73)	16	33K	103M
1383/02/14	3,297	3,186	3,299	3,235	(3.52)	43	69K	223M
1383/02/13	3,358	3,199	3,358	3,353	4.81	67	111K	371M
1383/02/12	3,199	3,199	3,199	3,199	4.99	13	55K	175M
1383/02/09	3,047	3,047	3,047	3,047	5.00	28	63K	193M
1383/02/08	2,903	2,899	2,903	2,902	4.95	15	35K	103M
1383/02/07	2,886	2,765	2,886	2,765	0.58	2	3K	10M
1383/02/06	2,749	2,749	2,752	2,749	3.81	14	45K	123M
1383/02/05	2,651	2,630	2,652	2,648	0.34	32	62K	165M
1383/02/02	2,644	2,639	2,651	2,639	0.46	13	17K	46M
1383/01/30	2,650	2,599	2,650	2,627	(0.76)	22	71K	186M
1383/01/29	2,650	2,514	2,656	2,647	0.49	34	118K	312M
1383/01/26	2,600	2,600	2,651	2,634	0.42	11	36K	95M
1383/01/25	2,649	2,600	2,649	2,623	0.19	13	27K	71M
1383/01/24	2,600	2,599	2,650	2,618	0.69	16	40K	105M
1383/01/22	2,543	2,542	2,600	2,600	(0.61)	6	6K	16M
1383/01/19	2,649	2,598	2,649	2,616	(0.08)	11	14K	37M
1383/01/18	2,649	2,618	2,649	2,618	0.50	7	9K	23M
1383/01/17	2,600	2,598	2,605	2,605	(0.08)	7	6K	17M
1383/01/16	2,649	2,607	2,649	2,607	0.0	2	39	103K
1383/01/15	2,597	2,597	2,607	2,607	(0.31)	6	12K	31M
1383/01/11	2,648	2,600	2,648	2,615	(0.83)	10	23K	59M
1383/01/10	2,648	2,637	2,648	2,637	0.04	2	2K	5M
1383/01/09	2,620	2,618	2,650	2,636	(0.19)	12	15K	40M
1383/01/08	2,640	2,619	2,641	2,641	(0.08)	4	2K	5M
1382/12/27	2,644	2,642	2,645	2,643	(0.45)	12	18K	48M
1382/12/26	2,647	2,647	2,655	2,655	(0.04)	2	2K	6M
1382/12/25	2,770	2,650	2,770	2,656	(3.52)	10	28K	74M
1382/12/24	2,744	2,743	2,770	2,753	(0.65)	19	19K	53M
1382/12/23	2,746	2,746	2,771	2,771	(0.11)	3	2K	4M
1382/12/20	2,767	2,767	2,774	2,774	(0.04)	2	2K	7M
1382/12/19	2,778	2,767	2,779	2,775	(0.14)	8	12K	34M
1382/12/18	2,769	2,768	2,781	2,779	0.51	21	27K	76M
1382/12/17	2,780	2,700	2,780	2,765	(0.54)	7	5K	13M
1382/12/16	2,781	2,780	2,781	2,780	(0.04)	9	26K	72M
1382/12/13	2,799	2,751	2,800	2,781	(0.54)	13	31K	85M
1382/12/10	2,800	2,796	2,800	2,796	0.07	12	10K	29M
1382/12/09	2,800	2,794	2,800	2,794	0.36	8	15K	41M
1382/12/06	2,750	2,750	2,784	2,784	(0.22)	5	3K	8M
1382/12/05	2,838	2,752	2,838	2,790	(1.69)	12	14K	38M
1382/12/04	2,839	2,800	2,843	2,838	(2.14)	13	17K	48M
1382/12/03	2,846	2,843	2,900	2,900	(0.48)	4	4K	12M
1382/12/02	2,917	2,852	2,917	2,914	(1.19)	12	13K	38M
1382/11/29	2,953	2,919	2,953	2,949	(1.67)	10	14K	42M
1382/11/28	2,999	2,959	2,999	2,999	(0.1)	7	5K	15M
1382/11/27	3,000	2,989	3,011	3,002	(0.6)	13	18K	55M
1382/11/26	3,038	2,972	3,038	3,020	(0.59)	19	31K	94M
1382/11/25	3,091	3,033	3,092	3,038	1.10	10	9K	28M
1382/11/20	3,015	3,005	3,018	3,005	0.50	11	13K	38M
1382/11/19	3,012	2,990	3,012	2,990	0.84	11	12K	36M
1382/11/18	2,956	2,954	3,000	2,965	0.41	12	18K	54M
1382/11/15	2,950	2,950	3,000	2,953	0.37	7	17K	50M
1382/11/14	2,910	2,910	2,987	2,942	1.52	19	15K	45M
1382/11/12	2,901	2,895	2,902	2,898	(3.17)	16	35K	102M
1382/11/11	2,990	2,900	2,993	2,993	(0.93)	9	6K	18M
1382/11/08	3,012	2,992	3,021	3,021	(2.83)	14	16K	48M
1382/11/07	3,030	3,012	3,109	3,109	(1.92)	7	8K	25M
1382/11/06	3,120	3,099	3,170	3,170	(0.53)	7	5K	14M
1382/11/05	3,290	3,171	3,290	3,187	(4.15)	12	20K	63M
1382/11/04	3,300	3,295	3,325	3,325	(0.51)	9	8K	26M
1382/11/01	3,365	3,300	3,365	3,342	(2.76)	62	99K	332M
1382/10/30	3,451	3,287	3,451	3,437	4.56	27	42K	143M
1382/10/29	3,180	3,180	3,329	3,287	3.66	21	36K	118M
1382/10/28	3,171	3,171	3,171	3,171	5.00	29	58K	185M
1382/10/24	3,148	3,020	3,148	3,020	0.70	3	3K	10M
1382/10/23	3,119	2,999	3,119	2,999	0.94	4	4K	13M
1382/10/22	2,936	2,933	3,030	2,971	2.95	26	28K	85M
1382/10/21	2,900	2,886	2,900	2,886	0.0	2	702	2M
1382/10/20	2,898	2,750	3,000	2,886	0.45	44	86K	247M
1382/10/17	2,850	2,850	2,899	2,873	1.16	17	32K	91M
1382/10/16	2,801	2,801	2,900	2,840	1.50	13	22K	61M
1382/10/15	2,800	2,760	2,800	2,798	(0.18)	20	42K	119M
1382/10/14	2,897	2,750	2,900	2,803	(2.13)	30	76K	213M
1382/10/13	2,939	2,829	2,939	2,864	(2.65)	16	32K	91M
1382/10/10	2,948	2,942	2,948	2,942	0.0	2	810	2M
1382/10/09	2,949	2,937	2,951	2,942	(1.18)	19	33K	97M
1382/10/08	2,990	2,951	2,992	2,977	(0.93)	15	20K	61M
1382/10/07	3,000	2,997	3,006	3,005	(0.03)	7	2K	6M
1382/10/06	3,010	3,000	3,038	3,006	(0.13)	18	16K	47M
1382/10/03	3,020	3,000	3,030	3,010	(0.07)	13	14K	42M
1382/10/02	2,999	2,999	3,038	3,012	(1.7)	14	23K	69M
1382/10/01	3,069	3,000	3,069	3,064	(0.42)	6	6K	19M
1382/09/30	3,077	3,069	3,080	3,077	(0.13)	15	12K	38M
1382/09/26	3,075	3,075	3,085	3,081	(0.48)	21	47K	145M
1382/09/25	3,085	3,080	3,120	3,096	(0.23)	29	32K	101M
1382/09/24	3,099	3,098	3,120	3,103	(0.1)	14	47K	146M
1382/09/23	3,130	3,050	3,132	3,106	(1.02)	17	36K	112M
1382/09/22	3,149	3,102	3,149	3,138	(0.13)	19	32K	99M
1382/09/19	3,150	3,100	3,150	3,142	0.03	19	50K	156M
1382/09/18	3,141	3,141	3,150	3,141	0.03	6	5K	15M
1382/09/17	3,127	3,125	3,150	3,140	(0.35)	22	47K	147M
1382/09/16	3,150	3,146	3,151	3,151	(1.78)	19	20K	63M
1382/09/15	3,294	3,200	3,294	3,208	(3.29)	22	28K	90M
1382/09/12	3,350	3,299	3,350	3,317	(2.24)	9	22K	73M
1382/09/11	3,400	3,300	3,400	3,393	(0.47)	12	16K	54M
1382/09/10	3,422	3,397	3,422	3,409	(0.15)	10	7K	23M
1382/09/09	3,422	3,400	3,423	3,414	(0.23)	29	22K	75M
1382/09/08	3,400	3,400	3,447	3,422	0.38	15	25K	86M
1382/09/04	3,445	3,350	3,445	3,409	(1.53)	16	21K	72M
1382/09/03	3,500	3,449	3,500	3,462	(1.03)	18	23K	80M
1382/09/02	3,489	3,489	3,502	3,498	1.80	24	28K	98M
1382/09/01	3,478	3,400	3,502	3,436	3.00	31	49K	169M
1382/08/28	3,339	3,302	3,400	3,336	(1.42)	37	48K	161M
1382/08/27	3,355	3,312	3,384	3,384	(1.97)	12	15K	49M
1382/08/26	3,480	3,360	3,480	3,452	(0.98)	13	10K	35M
1382/08/24	3,499	3,401	3,510	3,486	(2.52)	16	35K	123M
1382/08/21	3,510	3,499	3,584	3,576	(1.81)	16	13K	47M
1382/08/20	3,670	3,596	3,670	3,642	(0.92)	16	10K	37M
1382/08/19	3,690	3,600	3,694	3,676	(0.89)	12	12K	44M
1382/08/18	3,711	3,695	3,712	3,709	(0.11)	15	11K	40M
1382/08/17	3,700	3,699	3,770	3,713	2.09	40	82K	304M
1382/08/14	3,570	3,570	3,647	3,637	4.69	29	51K	186M
1382/08/13	3,500	3,446	3,520	3,474	0.81	9	157K	542M
1382/08/12	3,442	3,442	3,450	3,446	1.83	33	84K	288M
1382/08/11	3,351	3,345	3,442	3,384	0.95	27	47K	160M
1382/08/10	3,447	3,310	3,449	3,352	(3.79)	34	96K	321M
1382/08/07	3,545	3,450	3,547	3,484	(3.86)	18	32K	112M
1382/08/06	3,596	3,596	3,624	3,624	(0.71)	6	10K	36M
1382/08/05	3,635	3,635	3,650	3,650	(0.05)	4	2K	7M
1382/08/04	3,652	3,652	3,652	3,652	(4.99)	50	99K	363M
1382/08/03	3,800	3,700	3,851	3,844	(0.21)	14	92K	354M
1382/07/30	4,000	3,803	4,000	3,852	(3.48)	63	227K	874M
1382/07/29	4,000	3,900	4,000	3,991	(23.98)	49	210K	839M
1382/04/23	5,000	4,949	5,250	5,250	5.00	48	90K	453M
1382/04/22	5,000	4,998	5,050	5,000	0.0	40	47K	233M
1382/04/21	5,000	4,913	5,002	5,000	0.0	71	123K	610M
1382/04/18	5,100	4,902	5,100	5,000	(3.1)	45	102K	513M
1382/04/17	5,300	5,160	5,300	5,160	(2.64)	21	34K	177M
1382/04/16	5,401	5,300	5,401	5,300	(1.87)	42	106K	571M
1382/04/15	5,447	5,355	5,447	5,401	0.82	43	149K	803M
1382/04/14	5,350	5,350	5,366	5,357	0.09	22	37K	197M
1382/04/11	5,349	5,349	5,500	5,352	0.04	53	189K	1B
1382/04/10	5,356	5,328	5,358	5,350	(4.1)	39	96K	514M
1382/04/09	5,326	5,326	5,579	5,579	4.99	41	59K	329M
1382/04/08	5,300	5,086	5,314	5,314	5.00	11	10K	52M
1382/04/07	4,936	4,932	5,100	5,061	2.57	84	212K	1B
1382/04/04	4,951	4,900	4,952	4,934	(0.32)	49	193K	949M
1382/04/03	4,994	4,905	4,995	4,950	0.98	27	68K	337M
1382/04/02	5,000	4,899	5,000	4,902	(1.94)	24	32K	156M
1382/04/01	5,060	4,850	5,060	4,999	(1.77)	21	41K	203M
1382/03/31	5,110	5,089	5,140	5,089	(0.08)	36	39K	197M
1382/03/28	5,092	5,034	5,093	5,093	1.60	15	14K	73M
1382/03/27	4,780	4,780	5,013	5,013	4.98	22	67K	327M
1382/03/26	4,753	4,751	4,775	4,775	0.51	31	42K	201M
1382/03/25	4,905	4,751	4,929	4,751	(3.14)	20	32K	153M
1382/03/24	4,931	4,901	4,953	4,905	(2.87)	29	40K	196M
1382/03/21	5,095	5,050	5,095	5,050	(0.96)	5	2K	13M
1382/03/20	5,089	5,000	5,100	5,099	(0.02)	20	31K	158M
1382/03/19	5,150	5,099	5,150	5,100	(1.56)	22	34K	175M
1382/03/18	5,197	5,150	5,205	5,181	(0.29)	25	34K	176M
1382/03/17	5,193	5,190	5,250	5,196	0.46	24	23K	120M
1382/03/13	5,300	5,151	5,300	5,172	(2.42)	6	7K	34M
1382/03/12	5,300	5,250	5,390	5,300	0.95	21	30K	161M
1382/03/11	5,259	5,170	5,260	5,250	(3.42)	43	93K	486M
1382/03/10	5,437	5,430	5,439	5,436	(0.04)	21	27K	149M
1382/03/07	5,499	5,438	5,499	5,438	(1.13)	12	11K	59M
1382/03/06	5,602	5,499	5,694	5,500	(3.88)	40	62K	344M
1382/03/05	5,598	5,598	5,722	5,722	4.99	39	77K	435M
1382/03/04	5,211	5,210	5,450	5,450	4.81	43	51K	269M
1382/03/03	5,300	5,200	5,400	5,200	(4.76)	41	82K	435M
1382/02/31	5,643	5,460	5,643	5,460	(3.28)	42	58K	319M
1382/02/30	5,700	5,619	5,722	5,645	(0.96)	64	108K	610M
1382/02/28	5,590	5,462	5,733	5,700	4.40	61	143K	814M
1382/02/27	5,299	5,299	5,460	5,460	5.00	46	119K	640M
1382/02/24	5,200	5,120	5,200	5,200	0.83	64	106K	549M
1382/02/23	5,050	5,000	5,157	5,157	4.99	45	137K	705M
1382/02/22	5,053	4,912	5,053	4,912	(2.79)	39	48K	239M
1382/02/21	4,979	4,979	5,061	5,053	1.18	55	73K	368M
1382/02/20	5,208	4,950	5,208	4,994	(4.15)	38	56K	279M
1382/02/17	5,293	5,102	5,293	5,210	3.35	83	164K	859M
1382/02/16	4,850	4,850	5,041	5,041	5.00	24	43K	213M
1382/02/15	4,699	4,699	4,830	4,801	2.15	34	38K	183M
1382/02/14	4,601	4,600	4,782	4,700	2.22	33	56K	265M
1382/02/13	4,595	4,588	4,640	4,598	0.04	41	83K	383M
1382/02/10	4,445	4,261	4,600	4,596	3.40	53	78K	354M
1382/02/09	4,659	4,445	4,662	4,445	(4.98)	39	42K	193M
1382/02/08	4,797	4,678	4,797	4,678	(2.6)	19	18K	87M
1382/02/07	4,899	4,801	4,899	4,803	(1.96)	41	53K	258M
1382/02/06	4,950	4,899	5,000	4,899	(1.03)	46	44K	216M
1382/02/02	4,834	4,833	4,998	4,950	2.48	40	51K	249M
1382/02/01	4,821	4,821	4,890	4,830	0.19	41	31K	151M
1382/01/31	4,900	4,821	4,901	4,821	(1.61)	35	51K	251M
1382/01/30	4,997	4,900	4,997	4,900	(2.0)	29	49K	239M
1382/01/27	5,092	4,960	5,092	5,000	(0.7)	27	29K	146M
1382/01/26	5,101	5,035	5,157	5,035	(3.12)	15	9K	48M
1382/01/25	4,961	4,961	5,197	5,197	4.99	35	53K	271M
1382/01/24	5,020	4,949	5,020	4,950	(1.98)	44	53K	266M
1382/01/23	5,195	5,050	5,196	5,050	(3.07)	18	18K	93M
1382/01/20	5,235	5,210	5,310	5,210	(0.48)	44	48K	255M
1382/01/19	5,234	5,234	5,235	5,235	0.0	11	5K	28M
1382/01/18	5,509	5,235	5,510	5,235	(4.99)	9	12K	66M
1382/01/17	5,510	5,510	5,700	5,510	(5.0)	10	12K	69M
1382/01/16	5,800	5,800	5,815	5,800	0.87	17	22K	127M
1382/01/11	5,505	5,505	5,768	5,750	4.47	31	42K	237M
1382/01/10	5,300	5,300	5,504	5,504	5.00	10	7K	40M
1382/01/09	4,993	4,993	5,242	5,242	4.99	6	7K	36M
1382/01/06	4,993	4,993	4,993	4,993	0.91	4	2K	11M
1381/12/28	4,950	4,946	4,950	4,948	(1.04)	9	8K	41M
1381/12/27	5,068	5,000	5,068	5,000	(1.38)	9	5K	25M
1381/12/26	5,074	5,068	5,074	5,070	(0.1)	21	21K	105M
1381/12/25	5,111	5,046	5,111	5,075	(0.63)	19	23K	118M
1381/12/24	5,200	5,100	5,200	5,107	1.21	32	39K	199M
1381/12/21	4,950	4,900	5,046	5,046	4.99	12	9K	43M
1381/12/20	4,745	4,720	4,806	4,806	1.89	16	18K	87M
1381/12/19	4,806	4,703	4,806	4,717	(4.71)	36	30K	143M
1381/12/18	4,950	4,950	4,975	4,950	(2.06)	3	2K	10M
1381/12/17	5,054	5,054	5,054	5,054	(4.98)	2	2K	8M
1381/12/14	5,319	5,319	5,319	5,319	(0.58)	1	746	4M
1381/12/13	5,400	5,350	5,400	5,350	(1.78)	4	6K	32M
1381/12/12	5,449	5,447	5,450	5,447	(0.06)	7	3K	14M
1381/12/11	5,500	5,401	5,500	5,450	(0.91)	10	11K	62M
1381/12/10	5,550	5,500	5,551	5,500	(0.9)	16	10K	55M
1381/12/07	5,632	5,550	5,633	5,550	(0.72)	22	18K	103M
1381/12/06	5,575	5,575	5,590	5,590	1.18	2	230	1M
1381/12/05	5,525	5,525	5,525	5,525	0.44	3	3K	19M
1381/12/04	5,500	5,500	5,503	5,501	0.02	12	8K	44M
1381/12/03	5,600	5,500	5,610	5,500	(3.51)	19	13K	73M
1381/11/30	5,930	5,700	5,931	5,700	(4.98)	19	18K	101M
1381/11/29	6,114	5,999	6,114	5,999	3.02	39	24K	144M
1381/11/28	5,546	5,546	5,823	5,823	4.99	19	13K	75M
1381/11/27	5,501	5,350	5,546	5,546	5.00	26	13K	73M
1381/11/26	5,105	5,105	5,282	5,282	4.99	11	17K	90M
1381/11/21	4,789	4,789	5,031	5,031	4.99	17	17K	81M
1381/11/20	4,800	4,792	4,800	4,792	(0.17)	7	7K	33M
1381/11/19	5,000	4,800	5,000	4,800	(4.99)	13	20K	96M
1381/11/16	5,291	5,052	5,292	5,052	(4.98)	9	8K	41M
1381/11/15	5,317	5,317	5,317	5,317	(4.99)	5	12K	63M
1381/11/14	5,596	5,596	5,596	5,596	(4.99)	3	1K	8M
1381/11/13	5,890	5,890	5,890	5,890	(5.0)	1	100	589K
1381/11/06	6,300	6,200	6,300	6,200	(2.36)	12	6K	39M
1381/11/05	6,600	6,350	6,600	6,350	(3.79)	15	12K	79M
1381/11/02	6,699	6,577	6,700	6,600	(1.49)	23	22K	146M
1381/11/01	6,810	6,700	6,810	6,700	(1.62)	18	21K	139M
1381/10/30	6,820	6,810	6,820	6,810	0.15	2	1K	9M
1381/10/29	6,899	6,700	6,899	6,800	(1.43)	37	24K	161M
1381/10/28	6,900	6,899	6,900	6,899	(1.43)	9	13K	86M
1381/10/25	7,099	6,900	7,100	6,999	(1.42)	65	85K	594M
1381/10/24	7,282	7,030	7,398	7,100	(4.05)	37	23K	164M
1381/10/23	7,400	7,400	7,600	7,400	0.95	47	31K	229M
1381/10/22	7,200	7,068	7,330	7,330	4.68	19	32K	231M
1381/10/21	6,900	6,900	7,003	7,002	1.48	14	12K	84M
1381/10/18	6,812	6,800	6,900	6,900	1.49	28	18K	119M
1381/10/17	6,741	6,736	6,800	6,799	(0.01)	11	14K	97M
1381/10/16	6,990	6,800	6,990	6,800	(2.77)	26	23K	156M
1381/10/15	7,010	6,994	7,087	6,994	(1.35)	8	4K	25M
1381/10/14	7,100	7,090	7,100	7,090	(0.84)	7	6K	39M
1381/10/11	7,149	7,120	7,150	7,150	0.0	16	10K	74M
1381/10/10	7,080	7,032	7,150	7,150	1.69	5	4K	27M
1381/10/08	7,018	7,018	7,031	7,031	0.20	6	6K	41M
1381/10/07	7,000	7,000	7,017	7,017	0.24	16	13K	94M
1381/10/04	7,194	7,000	7,194	7,000	(2.76)	8	6K	45M
1381/10/03	7,275	7,199	7,275	7,199	(1.4)	3	1K	9M
1381/10/02	7,439	7,300	7,439	7,301	(2.63)	6	6K	42M
1381/09/30	7,500	7,498	7,500	7,498	(0.03)	6	2K	15M
1381/09/27	7,499	7,498	7,599	7,500	0.0	11	11K	85M
1381/09/26	7,407	7,050	7,500	7,500	1.08	32	38K	280M
1381/09/25	7,491	7,420	7,496	7,420	(1.03)	12	7K	54M
1381/09/24	7,599	7,497	7,599	7,497	(1.34)	15	8K	57M
1381/09/23	7,600	7,400	7,600	7,599	(0.01)	24	17K	130M
1381/09/20	7,290	7,100	7,600	7,600	4.25	40	56K	418M
1381/09/19	7,388	7,269	7,388	7,290	(1.3)	50	40K	290M
1381/09/18	7,451	7,384	7,451	7,386	(0.99)	49	39K	291M
1381/09/17	7,593	7,460	7,604	7,460	1.50	40	39K	296M
1381/09/16	7,294	7,100	7,350	7,350	5.00	11	15K	107M
1381/09/13	6,699	6,449	7,000	7,000	3.72	67	102K	683M
1381/09/12	7,026	6,748	7,068	6,749	(4.9)	23	39K	266M
1381/09/11	7,350	7,097	7,400	7,097	(4.99)	31	19K	139M
1381/09/10	7,700	7,470	7,700	7,470	(1.71)	32	28K	215M
1381/09/09	7,601	7,200	8,000	7,600	(65.06)	8	5K	39M
1381/08/20	20,503	19,950	21,900	21,750	3.58	68	98K	2B
1381/08/19	20,999	20,978	21,200	20,999	0.0	36	139K	3B
1381/08/18	19,997	19,700	21,000	21,000	5.00	39	70K	1B
1381/08/15	19,745	19,700	20,000	20,000	1.29	28	22K	433M
1381/08/14	19,522	19,430	19,749	19,746	(0.14)	37	12K	242M
1381/08/13	20,000	19,700	20,000	19,774	1.82	37	18K	367M
1381/08/12	19,351	18,965	19,421	19,421	3.30	13	19K	357M
1381/08/11	18,430	18,430	18,800	18,800	2.01	4	1K	25M
1381/08/08	18,711	18,376	19,200	18,430	(4.72)	32	21K	393M
1381/08/07	20,361	19,343	20,370	19,343	(5.0)	16	10K	208M
1381/08/06	19,475	19,475	20,361	20,361	5.00	21	24K	476M
1381/08/05	18,990	18,990	19,392	19,392	4.76	10	5K	87M
1381/08/04	18,512	18,510	18,513	18,510	0.05	7	5K	93M
1381/08/01	18,500	18,500	18,501	18,500	0.0	16	10K	191M
1381/07/29	19,203	18,500	19,203	18,500	(2.12)	26	10K	196M
1381/07/28	18,900	18,339	18,900	18,900	5.00	20	22K	409M
1381/07/27	17,836	17,835	18,000	18,000	0.93	18	24K	431M
1381/07/24	17,847	17,500	17,847	17,835	0.76	25	26K	463M
1381/07/23	17,700	17,670	17,700	17,700	(1.12)	8	20K	358M
1381/07/22	17,601	17,494	17,900	17,900	0.56	26	18K	312M
1381/07/21	18,000	17,800	18,000	17,800	(2.97)	5	2K	29M
1381/07/17	18,345	18,345	18,345	18,345	(0.35)	1	162	3M
1381/07/15	18,410	18,410	18,410	18,410	0.0	2	732	13M
1381/07/14	18,390	18,386	18,411	18,410	0.08	46	15K	285M
1381/07/10	19,082	18,393	19,082	18,395	(3.4)	45	30K	561M
1381/07/09	19,000	18,613	19,043	19,043	2.38	12	5K	95M
1381/07/08	17,909	17,909	18,601	18,601	3.86	7	3K	62M
1381/07/07	17,100	17,100	17,950	17,909	4.73	35	21K	369M
1381/07/06	17,298	17,000	17,300	17,100	(2.28)	25	22K	379M
1381/07/03	17,800	17,499	17,800	17,499	(1.69)	23	15K	263M
1381/07/02	18,001	17,800	18,001	17,800	(1.12)	10	5K	84M
1381/07/01	18,610	18,000	18,650	18,001	(3.99)	29	20K	370M
1381/06/31	18,750	18,750	18,753	18,750	(0.01)	13	6K	120M
1381/06/27	18,750	18,749	18,752	18,752	0.01	17	6K	107M
1381/06/26	19,010	18,749	19,010	18,750	(3.3)	28	19K	365M
1381/06/25	19,479	19,389	19,500	19,389	(1.03)	13	5K	94M
1381/06/24	20,214	19,590	20,214	19,590	(3.16)	16	7K	145M
1381/06/23	21,239	20,229	21,240	20,229	0.0	39	37K	770M
1381/06/20	19,302	19,302	20,229	20,229	5.00	35	18K	367M
1381/06/19	18,370	17,432	19,266	19,266	5.00	72	41K	749M
1381/06/18	18,349	18,349	18,349	18,349	(5.0)	38	51K	930M
1381/06/17	19,997	19,314	19,997	19,314	(5.0)	8	6K	121M
1381/06/16	20,330	20,330	20,330	20,330	(5.0)	9	6K	113M
1381/06/13	21,664	21,400	21,699	21,400	(2.68)	5	4K	86M
1381/06/12	21,500	21,500	21,993	21,990	(2.01)	55	114K	3B
1381/06/11	22,937	21,850	22,994	22,440	(2.43)	69	109K	2B
1381/06/10	23,000	21,200	23,200	23,000	(10.16)	147	217K	5B
1381/04/17	25,907	25,600	26,000	25,600	(1.16)	64	29K	753M
1381/04/16	26,117	24,860	26,117	25,900	1.65	145	80K	2B
1381/04/15	25,480	25,480	25,480	25,480	(2.5)	8	4K	95M
1381/04/12	26,133	26,133	26,133	26,133	(2.5)	7	1K	36M
1381/04/11	26,803	26,803	26,803	26,803	(2.5)	5	1K	29M
1381/04/10	27,500	27,490	27,980	27,490	(2.5)	33	27K	751M
1381/04/09	28,515	28,137	28,515	28,194	(1.21)	64	72K	2B
1381/04/08	28,910	28,503	29,000	28,540	0.48	81	56K	2B
1381/04/05	27,711	27,682	28,403	28,403	2.50	130	95K	3B
1381/04/04	27,579	27,000	27,711	27,711	2.50	300	218K	6B
1381/04/03	27,036	27,036	27,036	27,036	1.00	14	8K	211M
1381/04/02	26,769	26,769	26,769	26,769	1.00	4	2K	48M
1381/04/01	26,504	26,504	26,504	26,504	1.00	8	3K	80M
1381/03/29	26,242	26,242	26,242	26,242	1.00	5	2K	56M
1381/03/28	25,983	25,983	25,983	25,983	1.00	13	3K	71M
1381/03/27	25,726	25,726	25,726	25,726	1.00	12	4K	100M
1381/03/26	25,472	25,472	25,472	25,472	1.00	49	32K	804M
1381/03/25	25,220	25,220	25,220	25,220	1.00	10	7K	168M
1381/03/22	24,971	24,971	24,971	24,971	1.00	4	3K	70M
1381/03/21	24,724	24,724	24,724	24,724	1.00	10	5K	121M
1381/03/20	24,480	24,480	24,480	24,480	1.00	8	3K	73M
1381/03/19	24,200	24,200	24,238	24,238	1.00	17	9K	220M
1381/03/18	23,999	22,602	25,001	23,999	52.29	352	406K	9B
1381/01/27	15,789	15,650	15,790	15,759	4.79	124	107K	2B
1381/01/26	14,900	14,900	15,110	15,039	1.38	46	105K	2B
1381/01/25	14,552	14,547	14,850	14,834	1.95	63	110K	2B
1381/01/24	14,550	14,550	14,550	14,550	0.0	17	7K	97M
1381/01/21	14,360	14,251	14,550	14,550	0.37	73	54K	784M
1381/01/20	14,500	14,422	14,598	14,496	(0.71)	19	19K	275M
1381/01/19	14,642	14,447	14,642	14,600	(0.34)	34	19K	283M
1381/01/18	14,651	14,501	14,655	14,650	(0.01)	41	21K	304M
1381/01/17	14,600	14,600	14,700	14,651	0.57	58	48K	710M
1381/01/14	14,570	14,514	14,570	14,568	(0.01)	21	18K	266M
1381/01/11	14,502	14,499	14,570	14,570	0.96	40	44K	643M
1381/01/10	14,422	14,341	14,431	14,431	0.02	16	10K	142M
1381/01/07	14,405	14,346	14,430	14,428	0.85	32	51K	729M
1381/01/06	14,200	14,200	14,307	14,307	0.75	6	3K	48M
1380/12/28	13,821	13,820	14,200	14,200	0.92	26	18K	252M
1380/12/27	14,000	13,900	14,070	14,070	(0.14)	17	5K	76M
1380/12/26	14,119	13,990	14,120	14,090	(0.21)	24	13K	186M
1380/12/25	14,100	13,998	14,120	14,120	0.14	43	44K	615M
1380/12/22	14,300	14,090	14,300	14,100	0.07	45	63K	895M
1380/12/21	14,201	14,090	14,209	14,090	0.17	94	114K	2B
1380/12/20	14,000	14,000	14,213	14,066	1.19	76	75K	1B
1380/12/19	13,900	13,899	13,910	13,900	0.72	69	66K	923M
1380/12/18	13,700	13,648	13,800	13,800	0.17	57	68K	930M
1380/12/15	13,862	13,750	13,862	13,776	(0.65)	29	17K	234M
1380/12/14	14,000	13,860	14,149	13,866	0.04	79	95K	1B
1380/12/13	13,405	13,200	13,860	13,860	5.00	95	1M	20B
1380/12/11	13,532	12,500	14,002	13,200	13.53	50	49K	661M
1380/10/25	11,839	11,544	11,840	11,627	(1.8)	87	77K	904M
1380/10/24	11,840	11,840	12,006	11,840	(2.5)	12	13K	157M
1380/10/23	12,147	12,143	12,150	12,143	(0.05)	22	11K	128M
1380/10/22	12,050	11,726	12,150	12,149	4.73	39	36K	436M
1380/10/18	11,390	11,300	11,600	11,600	1.76	101	98K	1B
1380/10/17	11,573	11,295	11,573	11,399	3.42	38	39K	452M
1380/10/16	10,650	10,500	11,022	11,022	4.99	83	102K	1B
1380/10/15	10,600	10,494	10,650	10,498	0.94	47	53K	562M
1380/10/12	10,599	10,400	10,599	10,400	(2.79)	18	10K	102M
1380/10/11	10,750	10,500	10,750	10,699	1.90	19	38K	410M
1380/10/10	10,370	10,280	10,500	10,500	0.96	20	14K	142M
1380/10/09	10,750	10,400	10,750	10,400	(2.8)	14	7K	73M
1380/10/08	10,380	10,380	10,700	10,700	3.08	21	19K	195M
1380/10/05	9,895	9,895	10,380	10,380	4.88	63	40K	405M
1380/10/04	9,700	9,700	9,898	9,897	0.97	39	37K	363M
1380/10/03	9,800	9,800	10,000	9,802	0.02	39	55K	545M
1380/10/02	9,501	9,500	9,800	9,800	4.26	49	37K	360M
1380/10/01	9,400	9,149	9,401	9,400	3.30	43	44K	408M
1380/09/28	9,185	9,002	9,186	9,100	(1.08)	32	24K	216M
1380/09/27	9,300	9,000	9,300	9,199	(2.66)	22	15K	133M
1380/09/26	9,660	9,450	9,700	9,450	(2.17)	28	31K	294M
1380/09/24	9,250	9,250	9,660	9,660	5.00	58	46K	437M
1380/09/21	9,000	8,899	9,200	9,200	3.95	28	23K	206M
1380/09/20	8,800	8,700	8,900	8,850	1.72	39	49K	436M
1380/09/19	8,700	8,700	8,700	8,700	0.0	11	6K	48M
1380/09/18	8,660	8,660	8,700	8,700	0.45	25	9K	75M
1380/09/17	8,352	8,352	8,767	8,661	3.72	33	32K	278M
1380/09/14	8,230	8,230	8,400	8,350	1.31	23	20K	165M
1380/09/13	7,851	7,850	8,242	8,242	4.99	32	23K	184M
1380/09/12	7,699	7,699	7,851	7,850	1.95	19	21K	160M
1380/09/11	7,675	7,650	7,700	7,700	(0.05)	29	31K	237M
1380/09/07	7,677	7,649	7,704	7,704	0.05	26	28K	219M
1380/09/06	7,699	7,699	7,750	7,700	0.0	39	25K	197M
1380/09/05	7,660	7,450	7,701	7,700	3.36	41	43K	328M
1380/09/04	7,390	7,390	7,450	7,450	0.95	39	46K	341M
1380/09/03	7,307	7,250	7,380	7,380	2.50	28	20K	143M
1380/08/30	7,200	7,060	7,250	7,200	0.0	46	67K	476M
1380/08/29	7,200	7,200	7,200	7,200	0.0	4	2K	14M
1380/08/28	7,200	7,200	7,200	7,200	(0.3)	11	13K	95M
1380/08/27	7,222	7,200	7,222	7,222	0.0	4	4K	29M
1380/08/26	7,223	7,222	7,223	7,222	(1.08)	5	2K	11M
1380/08/23	7,301	7,301	7,310	7,301	0.01	10	5K	37M
1380/08/22	7,389	7,294	7,389	7,300	(1.35)	15	12K	90M
1380/08/21	7,500	7,400	7,500	7,400	0.0	11	8K	57M
1380/08/20	7,401	7,398	7,403	7,400	1.37	15	11K	80M
1380/08/19	7,298	7,180	7,300	7,300	0.0	44	150K	1B
1380/08/16	7,420	7,300	7,421	7,300	(1.63)	8	5K	40M
1380/08/15	7,600	7,421	7,600	7,421	(1.05)	7	6K	44M
1380/08/14	7,400	7,400	7,500	7,500	2.04	10	10K	79M
1380/08/13	7,350	7,350	7,449	7,350	0.68	18	20K	150M
1380/08/12	7,100	7,100	7,350	7,300	2.82	17	17K	125M
1380/08/09	7,101	7,100	7,150	7,100	(1.53)	18	11K	79M
1380/08/07	7,234	7,209	7,234	7,210	(1.3)	4	3K	19M
1380/08/05	7,310	7,305	7,310	7,305	(0.07)	2	428	3M
1380/08/02	7,299	7,261	7,310	7,310	(0.54)	30	19K	137M
1380/08/01	7,400	7,350	7,400	7,350	(0.68)	16	17K	126M
1380/07/30	7,440	7,250	7,450	7,400	2.07	39	40K	297M
1380/07/29	7,251	7,220	7,350	7,250	(1.32)	25	18K	130M
1380/07/28	7,201	7,200	7,347	7,347	2.04	15	9K	64M
1380/07/25	7,413	7,184	7,452	7,200	(2.04)	31	34K	249M
1380/07/24	7,194	7,000	7,350	7,350	5.00	29	24K	174M
1380/07/22	6,900	6,900	7,000	7,000	2.19	12	15K	107M
1380/07/21	6,700	6,700	7,035	6,850	2.24	44	41K	283M
1380/07/18	6,850	6,700	6,850	6,700	(2.9)	21	26K	178M
1380/07/17	6,900	6,900	6,900	6,900	(1.64)	8	8K	52M
1380/07/16	7,180	7,011	7,200	7,015	(2.57)	7	4K	27M
1380/07/15	7,174	7,174	7,200	7,200	0.10	11	12K	90M
1380/07/14	7,193	7,193	7,200	7,193	0.0	10	7K	47M
1380/07/11	7,187	7,187	7,200	7,193	(1.2)	32	46K	328M
1380/07/10	7,400	7,246	7,465	7,280	1.11	28	21K	151M
1380/07/08	6,900	6,899	7,200	7,200	4.33	28	31K	214M
1380/07/07	6,900	6,900	6,990	6,901	(1.46)	20	10K	67M
1380/07/04	7,206	7,003	7,206	7,003	(2.74)	23	16K	114M
1380/07/03	7,200	7,199	7,200	7,200	0.0	22	12K	89M
1380/07/02	7,399	7,125	7,399	7,200	(4.0)	13	8K	61M
1380/07/01	7,600	7,412	7,768	7,500	1.37	47	48K	366M
1380/06/31	7,298	7,298	7,399	7,399	5.00	14	10K	73M
1380/06/28	7,000	6,800	7,047	7,047	4.99	27	23K	155M
1380/06/27	6,830	6,699	6,830	6,712	(1.87)	30	23K	153M
1380/06/26	6,840	6,840	6,840	6,840	(5.0)	2	4K	27M
1380/06/25	7,324	7,200	7,324	7,200	(2.7)	24	16K	116M
1380/06/24	7,311	7,300	7,400	7,400	1.97	15	16K	114M
1380/06/21	7,401	7,200	7,422	7,257	(3.88)	44	22K	161M
1380/06/20	7,700	7,550	7,760	7,550	(2.63)	29	18K	141M
1380/06/19	8,121	7,750	8,121	7,754	(4.52)	23	23K	183M
1380/06/18	8,200	8,096	8,201	8,121	0.31	68	87K	715M
1380/06/17	7,721	7,710	8,096	8,096	4.99	105	99K	776M
1380/06/14	7,899	7,600	7,900	7,711	(2.99)	45	51K	394M
1380/06/13	8,003	7,949	8,004	7,949	(1.99)	27	25K	203M
1380/06/12	8,130	8,110	8,130	8,110	(1.1)	37	25K	206M
1380/06/11	8,470	8,200	8,499	8,200	(4.09)	19	38K	311M
1380/06/10	8,650	8,550	8,687	8,550	(1.72)	6	2K	15M
1380/06/07	8,801	8,700	8,801	8,700	(1.68)	14	15K	136M
1380/06/06	8,900	8,849	8,900	8,849	(0.57)	42	21K	186M
1380/06/05	9,011	8,850	9,011	8,900	(3.26)	32	22K	198M
1380/06/04	9,255	9,200	9,322	9,200	(1.31)	36	15K	135M
1380/06/03	9,102	9,102	9,350	9,322	2.41	29	18K	168M
1380/05/31	8,998	8,979	9,150	9,103	1.14	51	52K	473M
1380/05/30	9,287	9,000	9,287	9,000	(3.35)	3	553	5M
1380/05/29	9,499	9,312	9,800	9,312	(4.98)	50	46K	434M
1380/05/28	9,999	8,500	10,101	9,800	22.98	99	85K	833M
1380/04/20	7,969	7,969	7,969	7,969	0.99	30	19K	154M
1380/04/19	7,891	7,890	7,891	7,891	1.00	57	58K	455M
1380/04/18	7,813	7,813	7,813	7,813	1.00	20	16K	126M
1380/04/17	7,720	7,720	7,736	7,736	0.99	31	67K	518M
1380/04/16	7,584	7,584	7,690	7,660	0.0	136	222K	2B
1380/04/13	7,814	7,660	7,814	7,660	(1.0)	139	226K	2B
1380/04/12	7,737	7,737	7,737	7,737	0.99	61	67K	520M
1380/04/11	7,661	7,661	7,661	7,661	0.99	54	64K	490M
1380/04/10	7,586	7,586	7,586	7,586	1.00	33	34K	258M
1380/04/09	7,511	7,511	7,511	7,511	1.00	37	36K	271M
1380/04/06	7,437	7,437	7,437	7,437	0.99	53	75K	557M
1380/04/05	7,364	7,364	7,364	7,364	0.99	30	28K	210M
1380/04/04	7,292	7,292	7,292	7,292	1.00	17	12K	84M
1380/04/03	7,220	7,220	7,220	7,220	0.99	19	20K	142M
1380/04/02	7,100	7,081	7,149	7,149	0.99	27	24K	174M
1380/03/30	7,050	7,050	7,079	7,079	1.00	87	108K	763M
1380/03/29	6,950	6,950	7,010	7,009	0.85	100	137K	955M
1380/03/28	6,971	6,902	6,971	6,950	0.70	156	265K	2B
1380/03/27	6,835	6,835	6,902	6,902	1.00	44	52K	359M
1380/03/26	6,860	6,800	9,000	6,834	27.81	63	150K	1B
1380/02/18	5,347	5,347	5,347	5,347	4.99	6	8K	44M
1380/02/17	5,093	5,090	5,093	5,093	4.99	106	382K	2B
1380/02/16	4,851	4,851	4,851	4,851	5.00	3	2K	7M
1380/02/15	4,620	4,620	4,620	4,620	5.00	1	1K	5M
1380/02/12	4,400	4,400	4,400	4,400	4.99	24	31K	136M
1380/02/11	4,191	4,191	4,191	4,191	4.98	3	2K	7M
1380/02/10	3,863	3,863	3,992	3,992	5.00	21	40K	156M
1380/02/09	3,900	3,800	3,900	3,802	0.05	33	189K	722M
1380/02/08	3,749	3,749	3,800	3,800	1.33	36	166K	628M
1380/02/05	3,750	3,749	3,750	3,750	(1.32)	3	3K	12M
1380/02/03	3,789	3,789	3,800	3,800	0.29	4	1K	4M
1380/02/02	3,630	3,630	3,789	3,789	4.38	7	4K	17M
1380/02/01	3,619	3,619	3,630	3,630	(4.22)	15	21K	77M
1380/01/14	3,790	3,790	3,790	3,790	0.0	4	300	1M