Name: بهنوش ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بهنوش‌ ایران
غبهنوش(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/30	79,010	79,010	81,380	80,680	4.12	609	5M	369B
1405/05/27	77,770	75,770	77,770	77,490	2.62	928	3M	258B
1405/05/26	75,510	75,500	75,510	75,510	2.99	203	779K	59B
1405/05/25	71,560	70,630	73,700	73,320	2.46	425	2M	120B
1405/05/24	74,000	71,440	74,820	71,560	(2.82)	837	2M	117B
1405/05/21	74,850	72,360	75,000	73,640	0.12	555	953K	70B
1405/05/20	74,850	72,360	75,000	73,640	0.12	555	953K	70B
1405/05/19	73,380	73,380	75,170	73,550	(2.76)	1,052	3M	227B
1405/05/18	78,760	74,180	78,760	75,640	(1.09)	743	2M	156B
1405/05/17	76,470	76,460	76,470	76,470	2.99	208	654K	50B
1405/05/14	74,260	74,000	74,260	74,250	2.98	839	2M	184B
1405/05/13	72,100	72,000	72,100	72,100	3.00	324	1M	78B
1405/05/12	72,100	72,000	72,100	72,100	3.00	324	1M	78B
1405/05/11	69,990	69,000	70,240	70,000	2.64	512	2M	124B
1405/05/10	67,130	67,120	70,640	68,200	(1.43)	625	2M	116B
1405/05/07	68,950	68,900	71,020	69,190	(2.59)	1,153	4M	248B
1405/05/06	74,180	69,870	74,180	71,030	(1.39)	1,367	4M	306B
1405/05/05	72,030	71,050	72,030	72,030	2.99	1,072	6M	430B
1405/05/04	69,940	69,940	69,940	69,940	2.99	56	131K	9B
1405/05/03	67,910	67,910	67,910	67,910	2.99	360	3M	200B
1405/04/31	64,460	64,440	66,130	65,940	2.69	1,103	7M	432B
1405/04/28	64,210	64,210	64,210	64,210	(2.99)	9	9K	548M
1405/04/27	66,190	66,190	66,190	66,190	(2.99)	59	123K	8B
1405/04/24	68,230	68,230	68,230	68,230	(3.0)	184	356K	24B
1405/04/23	70,340	70,340	70,340	70,340	(2.99)	141	278K	20B
1405/04/22	72,510	72,510	72,510	72,510	(3.0)	88	183K	13B
1405/04/21	74,750	74,750	74,750	74,750	(3.0)	70	128K	10B
1405/04/20	77,060	77,060	77,060	77,060	(3.0)	95	193K	15B
1405/04/17	79,380	79,370	82,500	79,440	(2.91)	575	1M	102B
1405/04/16	80,980	80,980	84,410	81,820	(1.99)	1,706	6M	459B
1405/04/15	83,480	83,480	83,480	83,480	(3.0)	165	223K	19B
1405/04/14	83,480	83,480	83,480	83,480	(3.0)	165	223K	19B
1405/04/13	83,480	83,480	83,480	83,480	(3.0)	165	223K	19B
1405/04/10	83,480	83,480	83,480	83,480	(3.0)	165	223K	19B
1405/04/09	86,030	86,030	88,220	86,060	(2.97)	535	2M	172B
1405/04/08	88,690	88,690	88,690	88,690	(3.0)	452	3M	309B
1405/04/07	91,430	91,430	91,430	91,430	(2.99)	50	140K	13B
1405/04/06	94,250	94,250	94,250	94,250	(3.0)	25	49K	5B
1405/03/30	102,020	96,090	102,020	97,160	(1.92)	208	379K	37B
1405/03/27	102,950	97,900	102,950	99,060	(1.84)	681	3M	263B
1405/03/26	102,230	96,460	102,230	100,920	1.67	732	3M	347B
1405/03/25	99,260	99,250	99,260	99,260	3.00	271	2M	235B
1405/03/24	96,370	96,370	96,370	96,370	2.99	59	493K	47B
1405/03/23	93,570	93,570	93,570	93,570	2.99	45	260K	24B
1405/03/20	90,850	90,810	90,850	90,850	2.99	277	1M	115B
1405/03/19	88,210	88,210	88,210	88,210	2.99	74	291K	26B
1405/03/18	85,620	85,620	88,200	85,650	(2.96)	543	3M	253B
1405/03/17	88,260	88,260	88,260	88,260	3.00	43	464K	41B
1405/03/13	84,910	84,260	89,450	85,690	(1.35)	676	1M	123B
1405/03/12	87,300	82,230	87,310	86,860	2.47	482	3M	273B
1405/03/11	85,000	82,930	85,000	84,770	2.71	797	3M	246B
1405/03/10	82,530	82,530	82,530	82,530	3.00	60	404K	33B
1405/03/09	80,130	80,130	80,130	80,130	2.99	86	369K	30B
1405/03/06	77,730	74,740	79,360	77,800	0.97	1,101	4M	328B
1405/03/05	77,730	74,740	79,360	77,800	0.97	1,101	4M	328B
1405/03/04	78,230	73,690	78,230	77,050	1.43	928	4M	283B
1405/03/03	75,960	75,960	75,960	75,960	3.00	32	253K	19B
1405/03/02	73,750	73,750	73,750	73,750	2.99	49	633K	47B
1405/02/30	69,710	69,710	71,720	71,610	2.83	704	5M	331B
1405/02/29	69,410	69,410	72,840	69,640	(2.67)	2,019	18M	1T
1404/12/09	70,500	69,410	72,100	69,830	(2.4)	33	43K	3B
1404/12/06	72,500	70,030	72,740	71,550	(0.17)	80	60K	4B
1404/12/05	71,430	70,330	73,150	71,670	(1.14)	104	115K	8B
1404/12/04	75,510	72,470	75,510	72,500	(2.96)	191	436K	32B
1404/12/03	74,710	74,710	74,710	74,710	(3.0)	67	137K	10B
1404/12/02	77,540	76,970	79,410	77,020	(2.94)	53	140K	11B
1404/11/29	83,900	79,120	83,900	79,350	(2.71)	106	97K	8B
1404/11/28	81,560	81,560	81,560	81,560	(3.0)	156	1M	118B
1404/11/27	84,080	84,080	84,110	84,080	(3.0)	101	507K	43B
1404/11/26	86,660	86,660	86,870	86,680	(2.98)	47	83K	7B
1404/11/25	92,390	88,710	92,390	89,340	(2.31)	84	70K	6B
1404/11/21	91,300	91,240	93,990	91,450	(2.77)	178	325K	30B
1404/11/20	99,000	93,990	99,000	94,060	(2.92)	103	594K	56B
1404/11/19	101,490	95,780	101,490	96,890	(1.87)	163	174K	17B
1404/11/18	97,500	97,500	100,000	98,740	1.27	121	323K	32B
1404/11/13	92,850	92,850	98,060	97,500	2.41	94	108K	10B
1404/11/12	92,730	92,730	95,480	95,210	2.67	76	114K	11B
1404/11/11	98,130	92,440	98,130	92,730	(2.69)	125	181K	17B
1404/11/08	92,640	92,640	95,410	95,290	2.86	246	514K	49B
1404/11/07	90,790	90,790	96,390	92,640	(1.02)	382	667K	62B
1404/11/06	93,220	93,010	98,750	93,590	(2.39)	154	256K	24B
1404/11/05	96,270	95,400	100,120	95,880	(2.51)	204	653K	63B
1404/11/04	99,100	95,500	99,100	98,350	2.21	311	527K	52B
1404/11/01	97,450	94,620	97,450	96,220	1.69	248	3M	266B
1404/10/30	93,830	92,460	95,400	94,620	1.95	105	175K	17B
1404/10/29	96,000	90,550	96,000	92,810	(0.58)	159	210K	19B
1404/10/28	94,980	91,460	95,650	93,350	0.29	111	123K	11B
1404/10/24	95,010	92,420	96,150	93,080	(2.3)	464	1M	105B
1404/10/23	95,970	92,970	96,690	95,270	1.42	215	510K	49B
1404/10/22	89,300	89,300	94,360	93,940	2.53	228	513K	48B
1404/10/21	91,610	91,610	93,000	91,620	(2.99)	228	795K	73B
1404/10/20	94,440	94,440	94,500	94,440	(3.0)	168	2M	156B
1404/10/17	97,610	95,050	97,610	97,360	2.73	327	633K	62B
1404/10/16	94,780	91,570	94,780	94,770	2.99	260	1M	102B
1404/10/15	91,720	91,480	92,040	92,020	2.98	178	576K	53B
1404/10/14	86,500	86,420	91,760	89,360	0.30	389	963K	86B
1404/10/10	87,520	87,000	89,170	89,090	2.90	226	835K	74B
1404/10/09	89,580	85,300	89,580	86,580	(1.54)	310	654K	57B
1404/10/08	85,720	85,690	90,960	87,930	(0.45)	401	674K	59B
1404/10/07	88,180	85,700	89,470	88,330	0.22	313	577K	51B
1404/10/06	89,600	84,560	89,780	88,140	1.11	211	294K	26B
1404/10/03	85,740	85,740	87,210	87,170	2.95	213	255K	22B
1404/10/02	82,500	82,500	85,730	84,670	1.72	158	263K	22B
1404/10/01	83,020	81,550	83,380	83,240	2.82	211	260K	22B
1404/09/30	82,170	78,700	82,400	80,960	0.43	217	496K	40B
1404/09/29	80,000	78,560	80,910	80,610	2.61	251	646K	52B
1404/09/26	80,800	77,860	80,800	78,560	(2.06)	212	166K	13B
1404/09/25	81,800	79,590	84,490	80,210	(2.24)	398	872K	70B
1404/09/24	82,060	81,010	82,060	82,050	2.99	237	853K	70B
1404/09/23	79,800	78,180	79,800	79,670	2.83	229	777K	62B
1404/09/22	76,620	76,620	80,300	77,480	(1.9)	825	3M	241B
1404/09/19	78,800	78,800	78,800	78,980	(2.77)	59	175K	14B
1404/09/18	81,230	81,230	81,230	81,230	(3.0)	48	207K	17B
1404/09/17	84,120	81,440	86,100	83,740	(0.25)	334	443K	37B
1404/09/16	84,000	82,300	84,120	83,950	2.79	365	478K	40B
1404/09/15	81,680	81,600	81,680	81,670	2.98	185	898K	73B
1404/09/12	79,000	76,900	80,610	79,310	1.33	251	391K	31B
1404/09/11	79,490	76,480	80,000	78,270	0.19	347	566K	44B
1404/09/10	77,560	76,520	78,230	78,120	2.84	292	664K	52B
1404/09/09	76,490	73,220	77,560	75,960	0.86	316	816K	62B
1404/09/08	75,000	72,510	76,370	75,310	1.39	327	430K	32B
1404/09/05	74,370	72,760	74,380	74,280	2.85	349	1M	102B
1404/09/04	73,260	70,220	73,410	72,220	1.32	417	3M	200B
1404/09/02	71,200	69,430	71,300	71,280	2.96	295	2M	109B
1404/09/01	69,000	67,730	69,340	69,230	2.82	380	1M	77B
1404/08/28	66,860	64,160	67,550	67,330	2.65	296	742K	50B
1404/08/27	67,490	64,000	67,490	65,590	0.03	398	2M	103B
1404/08/26	63,810	63,810	65,580	65,570	2.98	366	2M	124B
1404/08/25	63,680	61,840	63,690	63,670	2.96	495	3M	199B
1404/08/24	61,840	61,840	61,840	61,840	3.00	73	465K	29B
1404/08/21	58,530	58,160	60,180	60,040	2.76	257	2M	92B
1404/08/20	59,680	58,280	59,680	58,430	0.14	467	502K	29B
1404/08/19	58,590	57,480	58,930	58,350	0.09	702	779K	45B
1404/08/18	59,880	56,400	59,880	58,300	0.28	1,390	2M	139B
1404/08/17	58,140	58,140	58,140	58,140	2.99	144	607K	35B
1404/08/14	57,390	56,000	57,390	56,450	(0.28)	1,063	827K	47B
1404/08/13	57,920	55,910	57,920	56,610	(0.35)	1,231	1M	67B
1404/08/12	56,970	56,470	57,250	56,810	0.16	600	1M	69B
1404/08/11	57,220	56,170	57,390	56,720	0.11	551	481K	27B
1404/08/10	58,380	55,620	58,380	56,660	(0.82)	1,226	1M	70B
1404/08/07	57,970	56,880	57,970	57,130	0.42	474	1M	62B
1404/08/06	56,830	55,830	57,600	56,890	0.11	825	2M	95B
1404/08/05	56,910	55,750	56,910	56,830	2.84	1,114	8M	439B
1404/08/04	55,260	55,260	55,260	55,260	2.98	49	862K	48B
1404/08/03	53,660	53,660	53,660	53,660	2.99	105	2M	107B
1404/07/30	52,590	50,830	53,760	52,100	(0.19)	258	589K	31B
1404/07/29	52,320	51,200	52,320	52,200	(0.23)	72	80K	4B
1404/07/28	50,940	50,940	52,460	52,320	(0.27)	84	62K	3B
1404/07/27	53,820	51,500	53,850	52,460	0.33	152	148K	8B
1404/07/26	50,320	50,220	52,950	52,290	1.69	240	345K	18B
1404/07/23	51,410	51,410	52,950	51,420	(2.96)	179	1M	54B
1404/07/22	54,200	51,070	54,210	52,990	0.66	170	329K	17B
1404/07/21	52,670	51,680	52,670	52,640	2.93	149	599K	32B
1404/07/20	49,770	49,770	51,250	51,140	2.77	129	474K	24B
1404/07/19	50,490	49,030	50,490	49,760	0.61	123	189K	9B
1404/07/16	49,010	48,870	50,900	49,460	(1.83)	163	265K	13B
1404/07/15	50,500	49,070	50,540	50,380	2.67	169	670K	34B
1404/07/14	48,880	48,000	50,500	49,070	(0.83)	135	192K	9B
1404/07/13	50,160	48,510	50,670	49,480	(0.5)	111	167K	8B
1404/07/12	47,390	47,390	50,310	49,730	1.80	183	477K	24B
1404/07/09	48,010	48,010	48,010	48,850	(1.29)	60	138K	7B
1404/07/08	51,870	48,870	51,870	49,490	(1.77)	101	221K	11B
1404/07/07	49,500	49,500	50,830	50,380	2.09	152	430K	22B
1404/07/06	49,380	49,000	49,380	49,350	2.92	116	787K	39B
1404/07/05	46,020	45,990	48,830	47,950	1.14	105	192K	9B
1404/07/02	46,860	46,540	47,010	47,410	(1.17)	105	121K	6B
1404/07/01	46,810	46,800	48,860	47,970	(0.52)	40	60K	3B
1404/06/31	48,150	48,140	50,840	48,220	(2.82)	155	495K	24B
1404/06/30	48,820	48,820	48,840	49,620	(1.39)	75	139K	7B
1404/06/29	49,280	49,280	49,290	50,320	(0.94)	64	92K	5B
1404/06/26	49,000	49,000	51,900	50,800	0.75	115	146K	7B
1404/06/25	51,690	49,220	51,810	50,420	0.22	66	65K	3B
1404/06/24	50,200	48,760	51,720	50,310	0.18	98	158K	8B
1404/06/23	47,700	47,700	50,220	50,220	2.99	94	690K	35B
1404/06/22	50,100	48,100	50,170	48,760	0.10	47	82K	4B
1404/06/18	48,240	48,240	49,540	48,710	1.27	80	139K	7B
1404/06/17	48,220	47,280	48,240	48,100	2.69	92	296K	14B
1404/06/16	45,500	45,500	47,480	46,840	(0.09)	50	61K	3B
1404/06/15	48,880	46,040	48,880	46,880	(1.22)	135	445K	21B
1404/06/12	47,590	46,570	47,590	47,460	2.71	88	422K	20B
1404/06/05	46,890	46,890	49,200	47,710	(0.13)	61	77K	4B
1404/06/04	46,930	46,890	47,400	47,770	(1.16)	99	122K	6B
1404/06/03	49,390	47,010	49,790	48,330	(0.04)	98	48K	2B
1404/06/01	49,410	47,360	49,410	48,350	(0.06)	55	34K	2B
1404/05/29	49,370	48,800	49,370	48,380	0.10	37	21K	1B
1404/05/28	49,410	48,500	49,410	48,330	0.73	60	97K	5B
1404/05/27	47,000	47,000	48,840	47,980	1.18	107	137K	7B
1404/05/26	47,420	46,280	47,420	47,420	3.00	74	328K	16B
1404/05/25	46,240	44,950	46,240	46,040	(0.43)	69	64K	3B
1404/05/22	45,900	45,060	45,900	46,240	(0.45)	61	49K	2B
1404/05/21	46,210	45,590	46,260	46,450	(1.17)	93	132K	6B
1404/05/20	46,500	46,060	47,210	47,000	(0.04)	38	35K	2B
1404/05/19	47,600	46,730	48,200	47,020	0.02	18	7K	337M
1404/05/18	45,970	45,970	48,330	47,010	0.09	49	39K	2B
1404/05/15	45,780	45,740	46,840	46,970	(0.38)	129	67K	3B
1404/05/14	48,180	46,730	49,570	47,150	(2.12)	665	595K	28B
1404/05/13	48,680	47,050	48,800	48,170	(0.08)	42	58K	3B
1404/05/11	48,210	48,210	48,210	48,210	(3.0)	679	3M	133B
1404/05/08	49,070	49,070	49,070	49,700	(1.74)	54	163K	8B
1404/05/07	49,420	49,420	49,420	50,580	(0.71)	29	65K	3B
1404/05/06	50,000	49,920	50,000	50,940	(1.01)	59	94K	5B
1404/05/05	54,290	51,260	54,290	51,460	(2.61)	93	243K	12B
1404/05/04	52,460	52,400	55,580	52,840	(2.18)	185	449K	24B
1404/05/01	54,450	52,910	55,930	54,020	(0.95)	200	164K	9B
1404/04/31	53,020	53,020	55,490	54,540	0.07	116	150K	8B
1404/04/30	55,390	53,880	55,390	54,500	1.13	239	401K	22B
1404/04/29	53,940	52,870	53,940	53,890	2.90	165	744K	40B
1404/04/28	52,790	52,790	52,790	52,370	2.17	40	213K	11B
1404/04/25	52,410	52,410	52,410	51,260	0.73	38	75K	4B
1404/04/24	49,000	49,000	51,110	50,890	2.54	50	264K	13B
1404/04/23	50,800	49,840	50,900	49,630	0.30	109	95K	5B
1404/04/22	48,100	48,100	50,550	49,480	0.79	298	197K	10B
1404/04/21	48,430	48,430	50,590	49,090	(0.47)	91	190K	9B
1404/04/18	49,270	49,270	50,830	49,320	(2.89)	1,076	1M	53B
1404/04/17	50,500	50,160	50,500	50,790	(1.78)	62	167K	8B
1404/04/16	53,220	51,630	54,770	51,710	(2.84)	179	726K	38B
1404/04/11	53,220	53,220	53,640	53,220	(2.99)	4,255	4M	222B
1404/04/10	53,630	53,630	53,630	54,860	(0.76)	26	64K	3B
1404/04/09	55,280	55,280	55,280	55,280	(2.98)	40	328K	18B
1404/04/08	56,210	56,210	56,210	56,980	(1.66)	31	140K	8B
1404/04/07	57,690	57,690	57,690	57,940	(2.57)	45	217K	13B
1404/03/21	60,570	60,570	60,570	59,470	1.12	35	87K	5B
1404/03/20	57,630	57,620	61,090	58,810	(0.86)	242	2M	101B
1404/03/19	59,510	59,300	60,000	59,320	(2.96)	129	679K	40B
1404/03/18	61,110	61,110	62,990	61,130	(2.97)	108	883K	54B
1404/03/17	63,000	63,000	63,000	63,000	(2.99)	73	400K	25B
1404/03/13	66,660	64,660	68,290	64,940	(2.57)	156	428K	28B
1404/03/12	67,400	65,050	67,440	66,650	1.79	232	1M	83B
1404/03/11	67,850	64,950	68,880	65,480	(2.2)	216	516K	34B
1404/03/10	66,560	66,460	68,990	66,950	(2.28)	225	372K	25B
1404/03/07	69,700	66,060	70,070	68,510	0.69	264	567K	39B
1404/03/06	68,230	67,000	68,270	68,040	2.64	203	668K	45B
1404/03/05	66,400	65,400	66,450	66,290	2.74	272	468K	31B
1404/03/04	62,200	61,620	65,350	64,520	1.69	463	2M	102B
1404/03/03	63,450	63,450	63,450	63,450	(3.0)	285	3M	168B
1404/02/31	64,320	64,320	64,320	65,410	(1.34)	45	99K	6B
1404/02/30	65,960	65,960	65,960	66,300	(2.5)	79	182K	12B
1404/02/29	65,850	65,850	69,570	68,000	0.24	423	1M	79B
1404/02/28	69,000	67,000	69,900	67,840	(1.78)	611	2M	148B
1404/02/27	70,670	66,570	70,670	69,070	0.66	1,352	7M	489B
1404/02/24	68,620	68,620	68,620	68,620	2.99	121	924K	63B
1404/02/23	66,630	66,630	66,630	66,630	3.00	96	425K	28B
1404/02/22	64,690	64,690	64,690	64,690	2.99	70	446K	29B
1404/02/21	62,810	62,810	62,810	62,810	2.98	138	916K	58B
1404/02/20	60,990	60,990	60,990	60,990	2.99	82	329K	20B
1404/02/17	60,160	60,160	60,160	59,220	1.39	38	126K	8B
1404/02/16	59,600	59,600	59,600	58,410	0.93	48	85K	5B
1404/02/15	58,850	58,850	58,850	57,870	1.28	27	117K	7B
1404/02/14	58,190	58,190	58,190	57,140	1.13	52	104K	6B
1404/02/13	56,500	56,500	56,500	56,500	2.99	88	296K	17B
1404/02/10	56,030	56,030	56,030	54,860	0.85	28	84K	5B
1404/02/09	55,780	55,780	55,780	54,400	0.44	27	44K	2B
1404/02/08	55,000	55,000	55,000	54,160	1.42	57	141K	8B
1404/02/07	53,400	53,400	53,400	53,400	2.99	94	317K	17B
1404/02/06	50,370	50,370	52,060	51,850	2.57	146	491K	25B
1404/02/03	51,590	50,050	51,770	50,550	(2.0)	364	520K	26B
1404/02/02	50,790	50,740	52,960	51,580	(1.38)	341	873K	45B
1404/02/01	52,830	50,030	52,830	52,300	1.95	205	1M	53B
1404/01/31	50,990	50,990	51,310	51,300	2.97	151	433K	22B
1404/01/30	50,700	48,800	50,950	49,820	0.18	213	274K	14B
1404/01/27	50,290	48,520	50,800	49,730	0.51	85	103K	5B
1404/01/26	48,600	48,140	51,000	49,480	(0.14)	100	118K	6B
1404/01/25	49,460	48,860	50,040	49,550	1.98	176	247K	12B
1404/01/24	48,630	48,630	48,630	48,590	2.90	103	309K	15B
1404/01/23	46,580	46,000	47,970	47,220	0.15	163	311K	15B
1404/01/20	46,610	46,580	47,990	47,150	(1.81)	144	216K	10B
1404/01/19	47,200	47,200	48,030	48,020	2.96	108	441K	21B
1404/01/18	47,240	46,620	47,240	46,640	(2.95)	168	314K	15B
1404/01/17	49,300	47,050	49,300	48,060	(0.91)	120	102K	5B
1404/01/16	48,710	47,520	49,010	48,500	(0.8)	111	151K	7B
1404/01/10	49,360	48,200	49,370	48,890	(0.99)	178	251K	12B
1404/01/09	50,340	48,520	50,340	49,380	(0.48)	97	118K	6B
1404/01/06	50,560	48,570	50,560	49,620	0.10	127	333K	17B
1404/01/05	48,010	48,010	50,790	49,570	0.20	97	104K	5B
1403/12/28	48,540	48,530	48,610	49,470	(1.12)	65	117K	6B
1403/12/27	49,750	48,540	51,510	50,030	0.02	154	237K	12B
1403/12/26	50,640	47,900	50,860	50,020	1.30	218	389K	19B
1403/12/25	47,010	47,010	49,560	49,380	2.62	90	276K	14B
1403/12/22	45,560	45,500	48,300	48,120	2.60	124	356K	17B
1403/12/21	49,410	46,550	49,410	46,900	(2.25)	183	425K	20B
1403/12/20	45,740	45,740	47,990	47,980	2.96	222	890K	43B
1403/12/19	46,420	46,410	47,000	46,600	(2.59)	134	278K	13B
1403/12/18	49,590	46,740	49,620	47,840	(0.71)	163	176K	8B
1403/12/15	45,820	45,820	48,640	48,180	2.01	132	451K	22B
1403/12/14	46,820	46,340	48,570	47,230	(1.13)	175	218K	10B
1403/12/13	47,410	47,370	48,000	47,770	(2.17)	163	224K	11B
1403/12/12	47,630	47,630	49,500	48,830	(0.47)	115	198K	10B
1403/12/11	49,020	49,020	50,530	49,060	(2.91)	250	336K	16B
1403/12/08	50,510	50,480	51,600	50,530	(2.9)	252	503K	25B
1403/12/07	54,300	51,160	54,300	52,040	(1.33)	242	510K	27B
1403/12/06	52,950	50,800	52,970	52,740	2.55	201	479K	25B
1403/12/05	51,420	51,420	52,100	51,430	(2.98)	353	832K	43B
1403/12/04	53,010	53,010	53,020	53,010	(2.98)	118	798K	42B
1403/12/01	53,710	53,710	54,550	54,640	(1.32)	109	117K	6B
1403/11/30	53,960	53,960	53,960	55,370	(0.45)	40	40K	2B
1403/11/29	54,320	54,320	54,320	55,620	(0.66)	39	58K	3B
1403/11/28	54,420	54,420	54,420	55,990	(0.2)	20	17K	908M
1403/11/27	54,560	54,560	54,560	56,100	(0.25)	21	22K	1B
1403/11/23	55,000	54,760	56,800	56,240	(0.37)	56	41K	2B
1403/11/21	58,490	55,360	58,500	56,450	(1.09)	153	131K	7B
1403/11/17	58,730	56,110	58,730	57,070	(1.33)	179	114K	6B
1403/11/16	58,880	56,710	58,880	57,840	(1.06)	147	247K	14B
1403/11/15	57,550	57,530	58,900	58,460	(1.42)	135	120K	7B
1403/11/14	59,050	59,000	61,500	59,300	(2.5)	223	210K	12B
1403/11/13	59,780	59,760	60,000	60,820	(1.27)	101	103K	6B
1403/11/10	61,700	59,850	61,700	61,600	(0.16)	22	14K	853M
1403/10/30	61,430	61,430	62,990	61,700	(0.02)	63	79K	5B
1403/10/29	62,280	61,700	62,280	61,710	(2.97)	142	355K	22B
1403/10/26	63,010	62,280	65,300	63,600	(0.93)	174	141K	9B
1403/10/24	65,990	62,710	65,990	64,200	0.0	100	59K	4B
1403/10/23	63,870	63,850	66,900	64,200	(2.46)	197	203K	13B
1403/10/22	67,000	63,230	67,130	65,820	0.98	248	452K	30B
1403/10/19	65,000	64,000	65,210	65,180	2.94	194	342K	22B
1403/10/18	63,320	63,320	63,320	63,320	2.99	113	479K	30B
1403/10/17	61,000	60,000	61,580	61,480	2.83	153	366K	22B
1403/10/16	59,000	58,140	61,370	59,790	0.34	136	65K	4B
1403/10/15	59,940	59,200	59,940	59,590	2.39	147	208K	12B
1403/10/12	58,500	56,850	60,290	58,200	(0.68)	314	204K	12B
1403/10/11	58,510	58,330	60,130	58,600	(2.54)	173	216K	13B
1403/10/10	59,310	59,280	61,510	60,130	(1.6)	172	172K	10B
1403/10/09	60,670	60,090	63,300	61,110	(1.34)	179	177K	11B
1403/10/08	64,150	60,600	64,150	61,940	(0.69)	231	478K	30B
1403/10/05	64,140	60,530	64,140	62,370	0.11	163	194K	12B
1403/10/04	62,290	61,900	62,300	62,300	2.99	222	621K	39B
1403/10/03	60,000	59,290	62,950	60,490	(1.03)	178	228K	14B
1403/10/02	63,590	60,910	64,000	61,120	(2.66)	192	279K	17B
1403/10/01	63,980	62,000	64,170	62,790	0.77	164	140K	9B
1403/09/28	63,000	62,280	63,760	62,310	(2.94)	257	339K	21B
1403/09/27	65,990	64,010	66,000	64,200	(2.7)	187	992K	64B
1403/09/26	68,340	64,370	68,340	65,980	(0.57)	297	296K	20B
1403/09/25	66,420	64,500	66,420	66,360	2.90	214	775K	51B
1403/09/24	64,740	64,740	65,130	64,490	1.98	108	158K	10B
1403/09/21	65,270	62,220	65,270	63,240	(0.68)	245	317K	20B
1403/09/20	65,800	62,000	65,800	63,670	(0.34)	383	519K	33B
1403/09/19	63,880	63,870	63,890	63,890	3.00	97	254K	16B
1403/09/18	59,000	59,000	62,530	62,030	2.17	328	862K	53B
1403/09/17	59,860	58,780	61,340	60,710	1.93	420	640K	39B
1403/09/14	59,510	57,940	59,630	59,560	2.87	452	2M	104B
1403/09/13	57,940	56,550	57,940	57,900	2.92	224	1M	70B
1403/09/12	53,700	53,700	56,290	56,260	2.93	273	1M	58B
1403/09/11	53,180	53,180	56,440	54,660	(0.27)	123	204K	11B
1403/09/10	55,250	53,520	55,250	54,810	0.37	175	279K	15B
1403/09/07	56,090	53,140	56,090	54,610	0.0	182	281K	15B
1403/09/06	55,140	53,870	56,950	54,610	(1.66)	306	404K	22B
1403/09/05	56,400	54,670	56,400	55,530	1.02	438	596K	33B
1403/09/04	55,040	54,140	55,040	54,970	2.86	304	1M	68B
1403/09/03	52,000	52,000	53,450	53,440	2.97	109	339K	18B
1403/08/30	52,750	50,920	52,750	51,900	(0.31)	60	53K	3B
1403/08/29	52,440	51,190	53,350	52,060	0.10	115	129K	7B
1403/08/28	49,150	49,150	52,130	52,010	2.75	147	559K	29B
1403/08/27	51,960	50,030	51,960	50,620	0.34	70	107K	5B
1403/08/26	50,600	50,600	51,090	50,450	1.69	81	176K	9B
1403/08/23	50,970	48,930	50,970	49,610	0.06	46	23K	1B
1403/08/22	51,020	48,700	51,020	49,580	(0.04)	52	46K	2B
1403/08/21	50,650	49,400	50,930	49,600	0.30	82	46K	2B
1403/08/20	49,600	49,570	49,620	49,450	2.64	96	277K	14B
1403/08/19	49,240	48,100	49,250	48,180	0.75	75	90K	4B
1403/08/16	48,400	46,360	49,220	47,820	0.06	119	145K	7B
1403/08/15	48,390	46,510	48,390	47,790	(0.1)	45	37K	2B
1403/08/14	48,500	46,820	48,500	47,840	(0.87)	83	93K	4B
1403/08/13	47,300	47,300	47,300	48,260	(1.03)	48	102K	5B
1403/08/12	50,650	48,570	51,510	48,760	(2.62)	141	278K	14B
1403/08/09	48,830	48,830	50,650	50,070	(0.54)	98	84K	4B
1403/08/08	51,990	49,400	51,990	50,340	(1.14)	94	118K	6B
1403/08/07	52,600	49,610	52,600	50,920	(0.43)	118	135K	7B
1403/08/06	51,500	51,200	52,150	51,140	0.99	93	111K	6B
1403/08/05	48,630	48,620	51,620	50,640	1.04	164	197K	10B
1403/08/02	48,660	48,660	48,660	50,120	(0.08)	7	8K	366M
1403/08/01	51,700	48,710	51,700	50,160	(0.1)	25	11K	524M
1403/07/30	48,840	48,840	48,840	50,210	(0.28)	27	28K	1B
1403/07/29	49,140	49,140	49,140	50,350	(0.59)	31	58K	3B
1403/07/28	49,970	49,960	49,970	50,650	(1.65)	68	161K	8B
1403/07/25	51,500	51,500	51,500	51,500	(2.99)	186	359K	18B
1403/07/24	51,510	51,510	51,510	53,090	(0.02)	8	2K	101M
1403/07/23	51,650	51,640	51,650	53,100	(0.24)	30	22K	1B
1403/07/22	54,700	51,950	54,700	53,230	(0.6)	620	152K	8B
1403/07/21	52,290	52,290	54,430	53,550	(0.65)	626	158K	8B
1403/07/18	53,660	53,660	53,660	53,900	(0.55)	539	152K	8B
1403/07/17	53,660	53,660	53,660	54,200	0.0	4	837	45M
1403/07/16	53,680	53,680	53,680	54,200	(0.04)	5	10K	553M
1403/07/15	53,680	53,680	53,680	54,220	0.0	2	269	14M
1403/07/14	53,690	53,690	53,690	54,220	(0.02)	11	6K	319M
1403/07/11	53,700	53,700	53,700	54,230	(0.02)	6	3K	143M
1403/07/10	53,710	53,710	53,710	54,240	(0.02)	9	3K	150M
1403/07/09	54,750	53,770	54,780	54,250	(0.11)	41	28K	2B
1403/07/08	54,310	54,310	54,500	54,310	(0.98)	104	643K	35B
1403/07/07	54,330	54,330	54,330	54,850	(0.04)	10	8K	413M
1403/07/04	54,100	53,640	56,650	54,870	(0.76)	148	120K	7B
1403/07/03	55,310	54,220	55,500	55,290	2.58	120	255K	14B
1403/07/02	52,100	52,100	55,000	53,900	0.37	109	90K	5B
1403/07/01	54,190	53,700	54,290	53,700	1.88	187	183K	10B
1403/06/28	52,500	52,020	52,730	52,710	2.95	180	374K	20B
1403/06/27	51,000	49,000	51,410	51,200	2.56	172	303K	16B
1403/06/26	50,300	49,830	50,630	49,920	0.22	343	148K	7B
1403/06/25	50,220	49,720	51,070	49,810	0.16	255	96K	5B
1403/06/24	51,000	48,420	51,000	49,730	0.02	69	40K	2B
1403/06/21	50,040	49,810	50,900	49,720	0.34	110	122K	6B
1403/06/20	50,220	49,580	50,220	49,550	0.57	101	161K	8B
1403/06/19	49,790	49,130	50,180	49,270	0.53	394	227K	11B
1403/06/18	48,070	48,070	49,180	49,010	(1.09)	112	141K	7B
1403/06/17	50,500	49,180	50,500	49,550	0.98	802	292K	14B
1403/06/13	50,000	48,320	50,000	49,070	(0.1)	1,020	282K	14B
1403/06/11	49,700	49,480	49,700	49,120	0.80	252	133K	7B
1403/06/10	48,730	48,720	48,730	48,730	1.99	92	524K	26B
1403/06/07	47,950	47,300	47,960	47,780	1.62	232	288K	14B
1403/06/06	47,280	46,880	47,300	47,020	1.38	235	241K	11B
1403/06/05	45,760	45,750	46,660	46,380	1.38	198	240K	11B
1403/06/03	45,750	45,200	45,750	45,750	1.98	149	390K	18B
1403/05/31	43,860	43,860	45,640	44,860	0.25	209	172K	8B
1403/05/30	44,450	44,070	44,740	44,750	(0.47)	74	84K	4B
1403/05/29	45,710	44,710	45,710	44,960	0.31	105	80K	4B
1403/05/28	45,650	45,650	45,650	44,820	0.13	19	25K	1B
1403/05/27	44,280	44,280	45,300	44,760	0.77	41	133K	6B
1403/05/24	44,700	43,840	44,710	44,420	0.34	133	153K	7B
1403/05/23	44,740	43,870	44,750	44,270	(0.09)	41	29K	1B
1403/05/22	44,740	43,870	44,740	44,310	0.0	514	83K	4B
1403/05/21	44,700	44,420	44,700	44,310	0.11	78	48K	2B
1403/05/20	44,380	43,880	44,600	44,260	0.23	121	117K	5B
1403/05/16	43,780	43,780	44,420	44,160	(0.09)	1,619	226K	10B
1403/05/15	45,080	44,200	45,080	44,200	(0.99)	99	419K	19B
1403/05/14	44,630	44,630	44,790	44,640	(0.98)	87	310K	14B
1403/05/13	44,350	44,350	45,860	45,080	(4.45)	168	237K	11B
1403/05/10	48,000	47,110	48,550	47,180	(5.85)	236	626K	30B
1403/05/09	50,850	49,810	50,850	50,110	0.20	295	332K	17B
1403/05/08	51,400	48,010	51,400	50,010	(1.28)	180	239K	12B
1403/05/06	51,590	50,570	51,590	50,660	0.04	177	130K	7B
1403/05/03	48,720	48,720	51,000	50,640	0.06	160	109K	6B
1403/05/02	51,350	50,360	51,450	50,610	0.32	192	187K	9B
1403/05/01	53,400	48,940	53,400	50,450	(1.0)	218	213K	11B
1403/04/24	55,120	51,820	55,120	52,460	(4.83)	546	768K	40B
1403/04/23	57,980	54,510	58,340	55,120	(4.93)	461	1M	62B
1403/04/20	59,600	56,080	59,600	57,980	2.89	474	632K	37B
1403/04/19	52,600	52,580	57,620	56,350	3.66	726	3M	154B
1403/04/18	54,010	53,040	55,650	54,360	(2.77)	219	339K	18B
1403/04/17	56,790	53,220	57,510	55,910	3.04	433	1M	56B
1403/04/16	54,250	54,200	54,260	54,260	6.00	168	311K	17B
1403/04/13	54,100	50,050	54,100	51,190	(3.05)	332	2M	81B
1403/04/12	54,600	51,020	54,600	52,800	(2.33)	396	2M	108B
1403/04/11	54,450	51,770	56,900	54,060	(1.42)	307	1M	73B
1403/04/10	58,640	53,400	58,950	54,840	(3.45)	304	728K	40B
1403/04/09	59,250	55,250	59,250	56,800	(2.67)	212	221K	12B
1403/04/06	58,390	57,570	58,410	58,360	1.90	205	271K	16B
1403/04/04	57,270	57,250	57,270	57,270	1.99	322	1M	83B
1403/04/03	54,920	54,920	57,160	56,150	0.20	257	1M	76B
1403/04/02	55,300	55,260	55,300	56,040	(0.6)	63	82K	5B
1403/03/30	57,400	56,170	57,400	56,380	(1.62)	1,194	696K	39B
1403/03/29	56,310	56,310	56,310	57,310	(0.24)	23	31K	2B
1403/03/27	56,330	56,330	56,330	57,450	(0.03)	9	4K	232M
1403/03/26	56,350	56,350	56,350	57,470	(0.03)	12	5K	260M
1403/03/23	56,380	56,380	56,380	57,490	(0.07)	21	9K	483M
1403/03/22	56,590	56,590	56,590	57,530	(0.36)	29	46K	3B
1403/03/21	57,140	57,140	57,140	57,740	(0.96)	93	122K	7B
1403/03/20	57,620	57,620	57,620	58,300	(0.83)	532	106K	6B
1403/03/19	57,650	57,650	57,650	58,790	(0.05)	23	8K	435M
1403/03/16	57,910	57,910	57,920	58,820	(0.46)	65	58K	3B
1403/03/13	57,950	57,950	57,950	59,090	(0.07)	32	10K	552M
1403/03/12	58,350	58,170	58,350	59,130	(0.37)	74	47K	3B
1403/03/09	57,900	57,900	60,150	59,350	0.63	118	140K	8B
1403/03/08	58,970	58,970	60,000	58,980	(1.98)	234	375K	22B
1403/03/07	59,070	59,070	59,070	60,170	(0.17)	12	22K	1B
1403/03/06	59,130	59,130	59,130	60,270	(0.1)	21	13K	745M
1403/03/05	59,920	59,380	60,500	60,330	(0.43)	82	55K	3B
1403/03/01	59,930	59,920	60,900	60,590	(0.9)	141	110K	7B
1403/02/30	59,000	59,000	59,860	61,140	(1.32)	70	71K	4B
1403/02/26	63,850	60,780	63,850	61,960	(0.72)	164	81K	5B
1403/02/25	63,000	61,000	63,000	62,410	(0.37)	138	96K	6B
1403/02/24	62,300	61,110	63,890	62,640	(1.85)	198	130K	8B
1403/02/23	65,370	62,690	65,370	63,820	(0.5)	158	84K	5B
1403/02/22	64,080	63,680	65,000	64,140	0.09	152	77K	5B
1403/02/19	65,000	63,800	65,430	64,080	0.0	89	40K	3B
1403/02/18	63,110	63,110	64,780	64,080	(0.06)	70	21K	1B
1403/02/17	64,010	63,000	64,900	64,120	(0.99)	163	108K	7B
1403/02/16	65,740	63,360	65,740	64,760	(0.17)	114	90K	6B
1403/02/12	65,930	63,700	65,940	64,870	0.17	421	154K	10B
1403/02/11	64,570	63,560	65,900	64,760	(0.49)	150	97K	6B
1403/02/10	65,950	64,540	65,950	65,080	(0.12)	159	62K	4B
1403/02/09	65,180	64,670	66,500	65,160	(0.15)	174	102K	7B
1403/02/08	66,500	64,990	66,780	65,260	0.12	125	78K	5B
1403/02/05	66,900	64,900	66,900	65,180	(0.05)	202	196K	13B
1403/02/04	66,990	64,040	66,990	65,210	(0.4)	196	161K	10B
1403/02/03	66,970	63,000	67,000	65,470	(0.73)	197	185K	12B
1403/02/02	67,130	65,600	67,130	65,950	1.03	129	123K	8B
1403/02/01	63,620	63,620	67,150	65,280	2.06	143	121K	8B
1403/01/29	64,820	63,550	64,830	63,960	(0.36)	114	112K	7B
1403/01/28	64,590	64,190	64,590	64,190	(0.99)	150	397K	25B
1403/01/27	64,590	64,590	65,890	64,830	(0.63)	277	358K	23B
1403/01/26	64,920	64,920	64,920	65,240	(0.5)	46	113K	7B
1403/01/25	68,320	64,320	68,320	65,570	(3.15)	839	419K	27B
1403/01/21	68,500	67,440	68,640	67,700	0.59	387	133K	9B
1403/01/20	66,890	66,770	68,930	67,300	1.39	219	264K	18B
1403/01/19	66,430	65,750	67,680	66,380	(0.08)	1,060	269K	18B
1403/01/18	68,300	65,550	68,990	66,430	(3.71)	437	303K	20B
1403/01/15	69,740	68,120	70,800	68,990	(0.26)	250	152K	10B
1403/01/14	69,610	68,490	70,810	69,170	(2.22)	333	223K	15B
1403/01/11	71,960	69,970	72,000	70,740	0.06	290	138K	10B
1403/01/08	70,620	70,550	71,980	70,700	(1.27)	325	370K	26B
1403/01/07	72,000	71,570	72,380	71,610	0.22	142	81K	6B
1403/01/06	71,180	70,370	73,490	71,450	1.74	366	252K	18B
1403/01/05	68,850	68,850	70,490	70,230	2.17	245	277K	19B
1402/12/28	69,000	68,310	69,430	68,740	1.22	180	209K	14B
1402/12/27	69,400	67,670	69,400	67,910	0.30	110	131K	9B
1402/12/26	70,470	67,300	70,470	67,710	(1.25)	292	227K	15B
1402/12/23	68,230	67,710	69,930	68,570	(0.28)	246	404K	28B
1402/12/22	69,000	68,180	69,990	68,760	(1.29)	284	370K	25B
1402/12/21	70,850	68,820	70,850	69,660	(0.17)	272	294K	20B
1402/12/20	70,150	69,100	70,450	69,780	0.42	124	141K	10B
1402/12/19	67,690	67,690	70,500	69,490	0.32	171	107K	7B
1402/12/16	68,630	68,320	70,000	69,270	0.03	126	116K	8B
1402/12/15	70,840	68,620	70,840	69,250	0.03	217	247K	17B
1402/12/14	70,100	68,650	71,100	69,230	(2.31)	241	335K	23B
1402/12/13	71,850	68,500	72,000	70,870	1.42	319	283K	20B
1402/12/12	69,800	68,250	71,870	69,880	2.07	373	371K	26B
1402/12/09	69,710	68,000	69,800	68,460	(0.12)	123	104K	7B
1402/12/08	69,000	67,070	69,700	68,540	(0.7)	169	97K	7B
1402/12/07	71,780	67,290	71,780	69,020	(1.95)	194	156K	11B
1402/12/05	72,790	69,000	72,790	70,390	(2.18)	173	166K	12B
1402/12/02	72,100	71,230	72,800	71,960	0.59	149	169K	12B
1402/12/01	73,050	70,510	73,050	71,540	(0.6)	176	159K	11B
1402/11/30	71,900	71,230	73,000	71,970	0.11	1,074	846K	61B
1402/11/29	68,160	68,160	72,200	71,890	4.54	381	919K	66B
1402/11/28	68,250	68,120	69,850	68,770	(0.46)	185	123K	8B
1402/11/25	70,000	68,200	70,440	69,090	(0.62)	199	131K	9B
1402/11/24	70,220	68,520	70,500	69,520	(0.34)	118	100K	7B
1402/11/23	69,150	69,110	70,740	69,760	1.07	202	150K	11B
1402/11/21	68,670	68,670	70,500	69,020	0.54	128	82K	6B
1402/11/18	68,140	67,000	69,630	68,650	0.57	243	124K	9B
1402/11/17	68,930	68,010	69,700	68,260	0.89	213	153K	11B
1402/11/16	68,250	65,770	70,940	67,660	(2.04)	601	559K	38B
1402/11/15	70,900	68,370	71,000	69,070	(2.01)	576	531K	37B
1402/11/14	71,400	68,120	71,400	70,490	0.33	229	203K	14B
1402/11/11	70,020	69,010	71,400	70,260	(0.3)	200	180K	13B
1402/11/10	74,540	69,640	74,550	70,470	(3.86)	490	522K	37B
1402/11/09	69,000	69,000	73,530	73,300	4.67	646	770K	56B
1402/11/08	70,300	69,320	71,620	70,030	1.01	401	495K	35B
1402/11/07	70,000	68,000	71,500	69,330	(0.04)	195	145K	10B
1402/11/04	69,120	68,200	71,800	69,360	0.35	202	166K	11B
1402/11/03	70,910	68,360	70,910	69,120	(2.65)	288	257K	18B
1402/11/02	75,210	69,640	75,210	71,000	(3.14)	408	572K	41B
1402/11/01	75,780	72,050	75,780	73,300	(1.52)	209	286K	21B
1402/10/30	75,000	73,350	77,620	74,430	(3.39)	293	255K	19B
1402/10/27	78,750	75,100	78,750	77,040	(1.19)	272	235K	18B
1402/10/26	78,890	74,820	79,500	77,970	(0.17)	453	424K	33B
1402/10/25	75,000	74,350	78,540	78,100	4.41	845	1M	108B
1402/10/24	74,900	74,130	75,360	74,800	0.31	264	237K	18B
1402/10/23	74,050	74,050	75,400	74,570	0.12	229	194K	14B
1402/10/20	74,100	73,310	75,260	74,480	0.51	285	272K	20B
1402/10/19	74,330	72,100	75,350	74,100	(1.07)	441	353K	26B
1402/10/18	73,260	73,260	76,220	74,900	(0.05)	233	161K	12B
1402/10/17	74,150	74,150	75,760	74,940	1.08	297	214K	16B
1402/10/16	76,000	72,710	76,000	74,140	(1.29)	448	446K	33B
1402/10/13	77,860	74,180	79,180	75,110	(3.8)	1,176	1M	88B
1402/10/12	82,900	77,860	82,900	78,080	(4.72)	1,164	1M	116B
1402/10/11	80,200	79,320	84,000	81,950	1.61	375	507K	42B
1402/10/10	80,500	79,520	82,290	80,650	(1.32)	162	125K	10B
1402/10/09	82,100	81,000	82,990	81,730	(0.45)	179	171K	14B
1402/10/06	79,400	79,370	83,780	82,100	2.28	339	366K	30B
1402/10/05	81,510	79,110	82,980	80,270	(2.26)	291	350K	28B
1402/10/04	82,310	80,710	84,050	82,130	(1.7)	280	437K	36B
1402/10/03	83,970	81,920	86,000	83,550	(2.22)	288	483K	40B
1402/10/02	85,720	83,500	87,500	85,450	(0.34)	356	298K	25B
1402/09/29	88,480	83,720	88,480	85,740	1.01	403	453K	39B
1402/09/28	85,110	82,450	85,110	84,880	4.71	924	2M	128B
1402/09/27	77,550	77,540	82,380	81,060	3.31	531	1M	94B
1402/09/25	80,250	77,750	80,950	78,460	(0.63)	595	591K	46B
1402/09/22	79,260	78,000	81,000	78,960	(1.31)	353	385K	30B
1402/09/21	80,050	79,240	81,000	80,010	(0.62)	237	163K	13B
1402/09/20	79,890	79,870	81,600	80,510	0.45	286	254K	20B
1402/09/19	80,000	78,610	81,850	80,150	(0.68)	253	166K	13B
1402/09/18	80,020	79,920	82,000	80,700	(0.37)	177	104K	8B
1402/09/15	80,700	79,780	82,400	81,000	1.53	261	329K	27B
1402/09/14	80,290	77,500	81,800	79,780	(2.04)	699	829K	66B
1402/09/13	82,300	80,110	82,750	81,440	0.22	454	409K	33B
1402/09/12	80,210	80,210	82,250	81,260	(1.18)	362	293K	24B
1402/09/11	83,850	80,750	83,880	82,230	0.15	347	384K	32B
1402/09/08	78,560	78,550	83,280	82,110	3.52	598	656K	54B
1402/09/07	79,020	78,390	81,600	79,320	(2.22)	415	449K	36B
1402/09/06	82,860	79,100	83,990	81,120	(2.1)	451	287K	23B
1402/09/05	80,210	80,210	84,000	82,860	1.25	270	194K	16B
1402/09/04	82,830	80,910	85,000	81,840	(3.9)	621	912K	75B
1402/09/01	88,080	84,520	89,970	85,160	(4.27)	588	515K	44B
1402/08/30	88,980	87,700	89,990	88,960	2.82	431	284K	25B
1402/08/29	82,080	81,030	88,470	86,520	2.68	863	1M	95B
1402/08/28	83,170	81,970	86,990	84,260	(1.07)	360	288K	24B
1402/08/27	87,000	82,000	87,000	85,170	(0.71)	417	346K	29B
1402/08/24	87,750	84,750	90,300	85,780	(2.97)	653	546K	47B
1402/08/23	88,080	87,040	90,720	88,410	(2.02)	754	571K	50B
1402/08/22	88,750	88,010	90,720	90,230	4.43	1,196	2M	185B
1402/08/21	81,680	80,100	87,030	86,400	4.23	1,190	3M	248B
1402/08/20	83,500	81,600	85,930	82,890	(2.26)	205	243K	20B
1402/08/17	84,890	82,840	86,000	84,810	1.27	144	165K	14B
1402/08/16	82,100	82,000	85,500	83,750	0.77	205	178K	15B
1402/08/15	79,590	79,210	85,600	83,110	1.75	268	327K	27B
1402/08/14	82,000	79,000	83,020	81,680	(0.8)	258	248K	20B
1402/08/13	83,300	80,310	83,900	82,340	1.07	231	195K	16B
1402/08/10	85,600	81,390	85,600	81,470	(4.9)	423	674K	55B
1402/08/09	84,350	83,000	86,620	85,670	3.84	588	503K	43B
1402/08/08	79,520	79,520	82,620	82,500	4.84	404	1M	115B
1402/08/07	76,430	76,430	80,800	78,690	1.71	182	113K	9B
1402/08/06	77,360	77,360	79,450	77,370	(4.99)	250	639K	49B
1402/08/03	84,650	80,220	84,650	81,430	(2.28)	392	285K	23B
1402/08/02	83,610	81,000	83,610	83,330	4.65	1,161	2M	165B
1402/08/01	79,630	79,630	79,630	79,630	5.00	135	648K	52B
1402/07/30	75,000	72,830	76,440	75,840	4.18	291	346K	26B
1402/07/29	71,970	71,720	74,000	72,800	1.72	152	220K	16B
1402/07/26	75,330	71,500	75,330	71,570	(4.9)	424	391K	28B
1402/07/25	75,280	74,010	77,090	75,260	0.12	124	99K	7B
1402/07/24	71,500	71,500	76,650	75,170	0.07	281	203K	15B
1402/07/23	77,720	74,940	77,740	75,120	(4.77)	431	428K	32B
1402/07/22	82,970	77,900	82,980	78,880	(3.79)	170	164K	13B
1402/07/19	81,000	80,000	84,580	81,990	0.20	159	192K	16B
1402/07/18	80,120	80,120	83,000	81,830	1.58	153	202K	17B
1402/07/17	78,310	78,310	81,780	80,560	(2.27)	190	139K	11B
1402/07/16	84,730	81,040	84,730	82,430	(3.36)	120	120K	10B
1402/07/15	87,900	82,500	87,900	85,300	(1.14)	144	78K	7B
1402/07/12	88,000	85,000	88,100	86,280	0.72	151	131K	11B
1402/07/10	85,470	82,730	85,930	85,660	4.67	449	425K	36B
1402/07/09	84,990	80,160	85,510	81,840	(3.0)	549	606K	50B
1402/07/08	90,000	83,040	90,000	84,370	(3.48)	266	262K	22B
1402/07/05	89,310	86,000	90,500	87,410	(3.15)	203	192K	17B
1402/07/04	94,670	89,010	94,670	90,250	(1.57)	161	140K	13B
1402/07/03	91,430	90,000	93,390	91,690	(0.85)	120	93K	8B
1402/07/01	93,540	90,410	95,760	92,480	0.69	259	96K	9B
1402/06/29	89,300	87,500	93,580	91,850	3.05	292	353K	32B
1402/06/28	87,800	87,700	89,720	89,130	(0.88)	150	91K	8B
1402/06/27	92,100	87,800	92,100	89,920	1.40	288	226K	20B
1402/06/26	86,800	86,020	89,220	88,680	4.35	363	425K	38B
1402/06/22	84,000	82,200	86,500	84,980	0.19	187	150K	13B
1402/06/21	83,040	83,040	85,980	84,820	0.24	206	147K	12B
1402/06/20	84,650	83,800	86,290	84,620	(0.01)	239	401K	34B
1402/06/19	86,980	84,440	86,980	84,630	(4.78)	550	719K	61B
1402/06/18	90,800	88,770	91,190	88,880	(4.88)	282	240K	21B
1402/06/14	92,310	91,520	96,000	93,440	(1.88)	326	194K	18B
1402/06/13	92,310	92,300	97,000	95,230	(0.25)	225	126K	12B
1402/06/12	94,450	93,240	97,450	95,470	(0.84)	166	104K	10B
1402/06/11	96,450	95,000	98,600	96,280	(0.96)	194	102K	10B
1402/06/08	96,990	95,690	98,400	97,210	1.18	322	271K	26B
1402/06/07	98,000	93,500	98,000	96,080	0.43	184	164K	16B
1402/06/06	98,500	93,000	100,000	95,670	(1.31)	247	225K	22B
1402/06/05	99,900	94,270	99,900	96,940	0.26	229	187K	18B
1402/06/04	92,050	92,050	97,100	96,690	4.55	289	371K	36B
1402/06/01	93,220	91,000	96,150	92,480	(1.9)	201	246K	23B
1402/05/31	95,130	92,600	97,860	94,270	0.46	254	216K	20B
1402/05/30	94,370	91,470	96,320	93,840	(0.55)	252	240K	23B
1402/05/29	94,080	94,080	96,310	94,360	(4.72)	344	715K	68B
1402/05/28	100,000	96,330	101,400	99,030	(2.34)	304	249K	25B
1402/05/25	101,010	99,100	105,000	101,400	(2.59)	310	261K	27B
1402/05/24	105,010	101,500	112,000	104,100	(2.53)	465	370K	38B
1402/05/23	101,020	101,020	109,060	106,800	2.82	456	426K	46B
1402/05/22	104,000	103,500	107,100	103,870	(4.65)	707	993K	103B
1402/05/21	113,990	108,880	113,990	108,940	(4.95)	178	405K	44B
1402/05/18	111,440	111,440	116,350	114,610	3.43	630	501K	57B
1402/05/17	103,700	103,700	111,440	110,810	4.40	815	749K	83B
1402/05/16	106,000	104,000	106,330	106,140	4.81	784	1M	117B
1402/05/15	102,610	99,520	107,000	101,270	(1.31)	465	680K	69B
1402/05/14	101,390	100,000	104,930	102,610	2.65	398	533K	55B
1402/05/10	99,900	97,600	100,330	99,960	4.60	604	650K	65B
1402/05/09	93,000	92,060	99,980	95,560	0.35	312	446K	43B
1402/05/08	96,600	91,600	97,850	95,230	1.00	385	394K	37B
1402/05/07	94,400	90,580	94,400	94,290	4.87	461	984K	93B
1402/04/26	90,410	90,410	97,000	91,010	(4.36)	406	2M	155B
1402/04/25	96,770	94,820	96,900	95,160	(4.66)	168	394K	38B
1402/04/24	102,000	97,210	103,000	99,810	0.09	417	393K	39B
1402/04/21	95,020	95,000	102,200	99,720	2.43	716	909K	91B
1402/04/20	97,700	92,680	98,920	97,350	3.33	887	1M	137B
1402/04/19	89,120	89,120	98,120	94,210	0.44	659	1M	105B
1402/04/18	99,900	92,580	99,900	93,800	(3.75)	714	1M	102B
1402/04/17	97,150	95,500	102,280	97,450	(1.97)	610	659K	64B
1402/04/14	99,930	97,540	101,170	99,410	(0.13)	415	575K	57B
1402/04/13	98,140	95,190	102,190	99,540	2.24	643	788K	78B
1402/04/12	94,000	94,000	98,180	97,360	4.12	735	1M	113B
1402/04/11	88,320	88,320	93,660	93,510	4.83	676	1M	116B
1402/04/10	92,990	87,610	92,990	89,200	(2.67)	473	455K	41B
1402/04/07	88,990	87,500	93,900	91,650	2.24	489	560K	51B
1402/04/06	84,360	84,360	90,190	89,640	4.35	764	850K	76B
1402/04/05	87,370	83,450	87,370	85,900	0.69	320	480K	41B
1402/04/04	87,410	84,240	87,410	85,310	0.32	477	776K	66B
1402/04/03	81,000	79,140	87,410	85,040	2.15	760	1M	100B
1402/03/31	85,950	81,310	87,000	83,250	(0.5)	734	918K	76B
1402/03/30	81,600	80,800	84,300	83,670	4.21	966	2M	145B
1402/03/29	80,720	78,000	82,000	80,290	0.54	531	758K	61B
1402/03/28	79,870	75,450	80,710	79,860	3.89	1,073	1M	114B
1402/03/27	73,690	72,000	77,050	76,870	4.74	397	568K	44B
1402/03/24	71,500	71,280	74,030	73,390	4.08	551	864K	63B
1402/03/23	67,060	67,050	71,280	70,510	3.86	401	638K	45B
1402/03/22	69,600	67,340	72,040	67,890	(4.22)	565	1M	68B
1402/03/21	69,430	69,430	73,050	70,880	(3.01)	566	655K	46B
1402/03/20	75,060	73,040	75,060	73,080	(4.94)	356	492K	36B
1402/03/17	78,670	75,670	80,000	76,880	(1.61)	592	476K	37B
1402/03/16	79,990	76,810	80,410	78,140	(2.84)	683	616K	48B
1402/03/13	81,500	77,800	82,800	80,420	0.95	825	811K	65B
1402/03/10	79,810	77,500	79,810	79,660	4.80	1,536	3M	263B
1402/03/09	76,520	73,900	76,530	76,010	4.28	419	2M	154B
1402/03/08	69,400	69,400	75,920	72,890	0.80	606	715K	52B
1402/03/07	75,940	72,170	75,940	72,310	(4.81)	333	527K	38B
1402/03/06	77,800	75,530	78,000	75,960	(4.45)	579	633K	48B
1402/03/03	80,960	77,730	80,960	79,500	(0.41)	423	438K	35B
1402/03/02	80,030	77,750	81,800	79,830	0.25	476	462K	37B
1402/03/01	81,500	78,650	81,500	79,630	1.13	570	490K	39B
1402/02/31	74,010	74,010	80,000	78,740	1.35	932	950K	75B
1402/02/30	79,000	77,100	81,500	77,690	(4.26)	1,021	1M	110B
1402/02/27	80,230	77,600	83,560	81,150	0.01	511	415K	34B
1402/02/25	86,900	80,230	86,900	81,140	(3.92)	923	1M	97B
1402/02/24	83,460	83,460	88,000	84,450	(3.87)	1,341	2M	139B
1402/02/23	87,850	87,850	87,850	87,850	(5.0)	94	271K	24B
1402/02/20	91,600	90,980	97,700	92,470	(3.44)	644	1M	120B
1402/02/19	95,760	95,760	95,760	95,760	(5.0)	104	268K	26B
1402/02/18	100,800	100,800	100,800	100,800	(5.0)	44	255K	26B
1402/02/16	105,100	101,630	106,690	106,100	4.42	88	187K	20B
1402/02/13	101,610	101,280	101,610	101,610	4.99	991	3M	353B
1402/02/12	96,810	95,000	96,810	96,780	4.97	196	201K	19B
1402/02/11	92,600	90,000	92,610	92,200	4.54	678	1M	93B
1402/02/10	87,020	86,000	91,000	88,200	(1.34)	1,176	943K	83B
1402/02/09	93,000	87,070	93,000	89,400	0.72	1,117	1M	91B
1402/02/06	88,400	83,300	89,480	88,760	4.15	1,112	2M	146B
1402/02/05	84,740	82,530	85,240	85,220	4.96	904	2M	171B
1402/02/04	82,790	79,500	82,790	81,190	(0.56)	809	705K	57B
1402/01/30	83,900	79,060	85,000	81,650	(0.6)	1,240	1M	96B
1402/01/29	82,380	78,930	82,380	82,140	4.69	1,436	4M	311B
1402/01/28	78,460	78,460	78,460	78,460	4.99	112	309K	24B
1402/01/27	74,730	74,730	74,730	74,730	4.99	159	230K	17B
1402/01/26	71,000	70,350	71,220	71,180	4.94	306	371K	26B
1402/01/22	66,680	65,670	69,680	67,830	(0.34)	753	1M	73B
1402/01/21	71,440	65,290	71,440	68,060	(0.96)	1,087	945K	64B
1402/01/20	69,680	67,190	72,000	68,720	(2.83)	1,081	1M	71B
1402/01/19	68,450	68,450	71,760	70,720	3.45	693	603K	43B
1402/01/16	67,690	66,000	70,000	68,360	1.02	694	490K	33B
1402/01/15	67,990	65,430	68,010	67,670	4.46	1,273	2M	122B
1402/01/14	61,990	61,670	65,400	64,780	4.00	523	639K	41B
1402/01/09	60,340	59,060	62,820	62,290	4.11	785	863K	54B
1402/01/08	60,790	58,500	61,000	59,830	2.01	469	402K	24B
1402/01/07	55,710	55,710	60,290	58,650	1.77	485	490K	29B
1402/01/06	57,900	56,400	58,780	57,630	(1.37)	403	342K	20B
1402/01/05	55,110	55,110	59,970	58,430	1.28	345	295K	17B
1401/12/28	57,920	56,500	60,000	57,690	(0.36)	484	614K	35B
1401/12/27	56,950	56,260	58,740	57,900	3.25	290	296K	17B
1401/12/24	53,010	53,010	57,000	56,080	3.28	293	231K	13B
1401/12/23	55,750	53,510	55,750	54,300	(0.48)	385	173K	9B
1401/12/22	53,530	53,530	55,750	54,560	(1.07)	318	249K	14B
1401/12/21	56,610	54,840	57,700	55,150	(4.45)	382	395K	22B
1401/12/20	55,520	55,520	58,890	57,720	2.70	282	431K	25B
1401/12/16	56,000	55,640	56,800	56,200	1.01	340	327K	18B
1401/12/15	54,200	54,200	56,600	55,640	(1.47)	258	235K	13B
1401/12/14	54,350	54,350	58,000	56,470	0.77	313	274K	15B
1401/12/13	55,940	55,840	58,440	56,040	(4.65)	527	635K	36B
1401/12/10	60,000	56,300	61,400	58,770	(0.66)	768	827K	49B
1401/12/09	59,180	58,250	59,180	59,160	4.95	1,008	2M	104B
1401/12/08	53,000	53,000	58,110	56,370	1.84	659	900K	51B
1401/12/07	58,400	52,950	58,400	55,350	(0.68)	556	531K	29B
1401/12/06	54,100	52,300	55,880	55,730	4.72	477	624K	35B
1401/12/03	54,500	51,780	54,500	53,220	(0.5)	334	215K	11B
1401/12/02	52,700	52,220	53,850	53,490	4.29	519	1M	55B
1401/12/01	50,800	50,090	51,730	51,290	4.10	371	502K	26B
1401/11/30	49,500	48,000	51,140	49,270	0.88	197	129K	6B
1401/11/26	49,730	48,270	49,750	48,840	(0.29)	170	84K	4B
1401/11/25	50,830	47,530	50,830	48,980	(1.49)	279	230K	11B
1401/11/24	50,990	49,300	50,990	49,720	0.08	248	203K	10B
1401/11/23	51,280	48,730	51,280	49,680	(0.94)	202	197K	10B
1401/11/19	49,800	47,520	51,430	50,150	0.44	356	364K	18B
1401/11/18	49,900	49,200	50,890	49,930	1.86	333	368K	18B
1401/11/17	49,000	47,790	49,850	49,020	(2.47)	408	472K	23B
1401/11/16	52,000	49,410	52,000	50,260	(3.36)	428	562K	28B
1401/11/12	53,000	51,130	53,100	52,010	(0.52)	267	211K	11B
1401/11/11	51,600	50,910	54,000	52,280	1.42	465	511K	27B
1401/11/10	51,440	51,440	52,890	51,550	(4.78)	704	1M	55B
1401/11/09	54,630	53,720	55,000	54,140	(4.24)	185	226K	12B
1401/11/08	56,820	56,490	57,500	56,540	(4.91)	439	678K	38B
1401/11/05	61,960	58,940	61,960	59,460	(4.16)	357	344K	20B
1401/11/04	59,550	57,660	62,680	62,040	3.92	752	1M	71B
1401/11/03	59,320	57,500	60,210	59,700	4.10	527	932K	56B
1401/11/02	58,000	56,500	59,190	57,350	(1.32)	417	365K	21B
1401/11/01	60,500	57,310	62,000	58,120	(3.65)	872	1M	63B
1401/10/28	59,000	58,060	61,800	60,320	0.15	432	371K	22B
1401/10/27	62,700	58,700	62,700	60,230	(0.45)	616	538K	32B
1401/10/26	58,850	58,850	61,390	60,500	2.82	499	414K	25B
1401/10/24	58,510	58,420	60,500	58,840	(4.31)	696	810K	48B
1401/10/21	60,400	59,000	63,410	61,490	1.23	901	1M	67B
1401/10/20	60,000	60,000	61,220	60,740	4.17	1,579	3M	155B
1401/10/19	55,000	55,000	59,180	58,310	3.44	603	599K	35B
1401/10/18	55,390	55,390	56,430	56,370	4.87	353	616K	35B
1401/10/17	53,990	52,230	54,600	53,750	1.42	328	356K	19B
1401/10/14	54,000	51,800	54,000	53,000	0.36	226	170K	9B
1401/10/13	54,570	52,000	54,570	52,810	(0.21)	285	176K	9B
1401/10/12	52,000	52,000	54,270	52,920	0.38	262	174K	9B
1401/10/11	54,500	52,300	54,500	52,720	(4.23)	461	374K	20B
1401/10/10	56,200	54,890	56,990	55,050	(4.71)	364	304K	17B
1401/10/07	56,650	56,650	58,590	57,770	3.27	378	430K	25B
1401/10/05	54,310	54,310	57,000	55,940	1.07	194	195K	11B
1401/10/04	56,000	54,760	56,500	55,350	0.05	292	202K	11B
1401/10/03	54,700	54,700	56,170	55,320	(1.07)	452	295K	16B
1401/09/30	54,040	54,040	56,840	55,920	0.16	210	273K	15B
1401/09/29	54,500	54,170	56,790	55,830	3.12	399	536K	30B
1401/09/28	53,470	52,500	54,990	54,140	3.16	377	568K	31B
1401/09/27	54,540	51,500	54,540	52,480	(0.32)	509	701K	37B
1401/09/26	52,130	50,300	54,380	52,650	0.48	442	365K	19B
1401/09/23	52,590	50,810	52,690	52,400	4.40	499	576K	30B
1401/09/22	49,010	49,000	50,480	50,190	4.39	333	435K	22B
1401/09/21	48,740	46,820	48,900	48,080	1.31	209	297K	14B
1401/09/20	46,410	46,410	47,890	47,460	(0.42)	125	89K	4B
1401/09/19	48,630	46,700	48,630	47,660	(0.73)	146	121K	6B
1401/09/16	47,700	47,200	48,880	48,010	(0.44)	127	157K	8B
1401/09/15	47,220	47,210	48,450	48,220	(0.25)	177	139K	7B
1401/09/14	48,010	47,200	48,750	48,340	(0.25)	133	100K	5B
1401/09/13	49,400	47,960	49,400	48,460	(0.02)	113	90K	4B
1401/09/12	49,490	47,990	49,490	48,470	(0.39)	226	243K	12B
1401/09/09	48,460	47,210	49,520	48,660	1.78	296	652K	32B
1401/09/08	46,820	46,820	48,770	47,810	0.36	134	143K	7B
1401/09/07	47,200	47,000	48,300	47,640	0.0	125	95K	5B
1401/09/06	46,710	46,710	47,700	47,640	(0.48)	118	96K	5B
1401/09/05	46,760	46,760	48,940	47,870	(0.4)	110	88K	4B
1401/09/02	49,000	46,010	49,000	48,060	0.19	112	95K	5B
1401/09/01	49,390	47,060	49,390	47,970	(0.25)	149	124K	6B
1401/08/30	47,990	47,550	49,490	48,090	1.35	199	484K	23B
1401/08/29	44,310	44,310	47,800	47,450	4.22	243	333K	16B
1401/08/28	45,600	44,300	45,990	45,530	(0.39)	153	90K	4B
1401/08/25	45,200	45,100	46,620	45,710	0.35	174	97K	4B
1401/08/24	47,000	45,100	47,100	45,550	(2.92)	247	475K	22B
1401/08/23	46,530	45,100	47,380	46,920	(1.01)	143	100K	5B
1401/08/22	48,980	46,500	48,980	47,400	(0.06)	114	90K	4B
1401/08/21	47,500	46,030	49,000	47,430	0.34	131	90K	4B
1401/08/18	45,830	45,810	48,650	47,270	(0.13)	131	141K	7B
1401/08/17	49,520	46,010	49,520	47,330	0.34	137	78K	4B
1401/08/16	47,700	47,700	48,210	47,170	2.72	171	189K	9B
1401/08/15	45,470	45,430	47,500	45,920	1.08	129	100K	5B
1401/08/14	44,000	44,000	46,920	45,430	1.66	203	151K	7B
1401/08/11	44,620	43,020	45,960	44,690	(0.38)	115	70K	3B
1401/08/10	46,000	44,400	46,170	44,860	0.20	119	86K	4B
1401/08/09	42,750	42,750	46,590	44,770	0.65	197	171K	8B
1401/08/08	44,900	42,570	44,900	44,480	(0.74)	118	58K	3B
1401/08/07	43,880	43,620	47,300	44,810	(2.4)	249	184K	8B
1401/08/04	48,490	45,640	48,800	45,910	(4.43)	236	322K	15B
1401/08/03	47,520	47,030	50,000	48,040	(1.46)	235	198K	9B
1401/08/02	48,110	47,500	49,250	48,750	(0.39)	186	87K	4B
1401/08/01	48,100	48,100	49,440	48,940	(0.29)	124	86K	4B
1401/07/30	49,500	48,000	49,900	49,080	(0.51)	127	81K	4B
1401/07/27	48,690	48,680	50,340	49,330	(0.2)	125	97K	5B
1401/07/26	48,490	48,490	50,200	49,430	0.18	162	134K	7B
1401/07/25	48,500	48,000	49,900	49,340	(0.32)	109	64K	3B
1401/07/24	49,150	48,250	50,010	49,500	(0.68)	168	215K	11B
1401/07/23	49,800	49,010	50,500	49,840	(1.27)	183	210K	10B
1401/07/20	50,110	49,950	51,960	50,480	0.08	110	107K	5B
1401/07/19	49,850	49,650	51,000	50,440	(0.14)	140	139K	7B
1401/07/18	50,150	49,500	51,000	50,510	(0.22)	95	50K	2B
1401/07/17	51,870	49,800	51,870	50,620	(0.98)	119	154K	8B
1401/07/16	50,500	50,030	52,300	51,120	0.22	122	47K	2B
1401/07/12	51,500	49,300	52,300	51,010	(0.6)	134	77K	4B
1401/07/11	52,980	50,100	52,980	51,320	(0.21)	96	41K	2B
1401/07/10	49,370	49,370	53,500	51,430	0.10	200	127K	7B
1401/07/09	50,000	49,310	51,740	51,380	(0.37)	97	41K	2B
1401/07/06	52,450	50,750	53,450	51,570	1.28	181	132K	7B
1401/07/04	50,500	49,050	51,990	50,920	0.18	106	70K	4B
1401/07/02	51,100	49,420	51,100	50,830	(0.76)	142	94K	5B
1401/06/30	51,070	51,070	52,830	51,220	(2.7)	174	482K	25B
1401/06/29	54,200	51,030	54,200	52,640	(0.15)	144	37K	2B
1401/06/28	52,990	51,200	54,390	52,720	0.08	115	88K	5B
1401/06/22	52,200	51,910	53,470	52,680	(0.32)	183	147K	8B
1401/06/21	54,000	51,030	54,770	52,850	(1.07)	636	524K	28B
1401/06/20	52,600	52,600	55,090	53,420	(3.4)	265	259K	14B
1401/06/19	56,010	55,090	57,800	55,300	(4.62)	247	348K	19B
1401/06/16	59,760	56,830	59,760	57,980	(2.18)	201	188K	11B
1401/06/15	58,550	57,500	61,450	59,270	1.26	580	691K	41B
1401/06/14	54,880	54,880	58,690	58,530	4.70	417	996K	58B
1401/06/13	57,280	55,130	57,360	55,900	(3.02)	356	341K	19B
1401/06/12	58,660	56,200	58,660	57,640	3.17	834	1M	66B
1401/06/09	56,930	56,930	56,930	55,870	3.04	106	172K	10B
1401/06/08	52,170	52,170	54,770	54,220	3.93	168	231K	13B
1401/06/07	52,300	50,850	53,600	52,170	(0.27)	239	213K	11B
1401/06/06	52,900	50,990	53,660	52,310	(2.5)	362	187K	10B
1401/06/05	53,030	52,800	54,980	53,650	1.17	257	167K	9B
1401/06/02	52,510	52,510	54,310	53,030	2.04	255	181K	10B
1401/06/01	51,350	49,810	52,510	51,970	3.92	237	261K	14B
1401/05/31	50,190	49,580	51,390	50,010	(0.14)	199	179K	9B
1401/05/30	50,740	49,150	50,740	50,080	(0.22)	145	95K	5B
1401/05/29	50,440	49,010	50,440	50,190	(0.18)	110	48K	2B
1401/05/26	51,000	49,160	51,710	50,280	(2.8)	334	228K	11B
1401/05/25	50,290	49,910	53,000	51,730	(0.4)	192	106K	5B
1401/05/24	51,500	51,000	52,330	51,940	(0.25)	133	75K	4B
1401/05/23	52,990	49,950	52,990	52,070	(0.48)	143	78K	4B
1401/05/22	50,700	49,720	52,980	52,320	3.69	303	383K	20B
1401/05/19	50,020	49,530	52,800	50,460	(3.2)	288	240K	12B
1401/05/18	54,220	50,800	54,220	52,130	(0.48)	169	82K	4B
1401/05/15	52,000	50,570	53,060	52,380	3.64	258	264K	14B
1401/05/12	48,760	48,760	51,980	50,540	(0.22)	182	134K	7B
1401/05/11	50,990	49,000	51,200	50,650	(0.98)	115	89K	4B
1401/05/10	49,240	49,240	52,300	51,150	(1.16)	157	113K	6B
1401/05/09	50,560	50,500	53,890	51,750	(2.63)	236	171K	9B
1401/05/08	52,900	50,690	54,520	53,150	(0.37)	188	106K	6B
1401/05/05	53,000	52,020	54,770	53,350	(0.34)	198	131K	7B
1401/05/04	56,000	51,750	56,000	53,530	(1.71)	272	162K	9B
1401/05/03	55,770	52,990	55,770	54,460	(2.37)	205	150K	8B
1401/04/26	57,000	55,120	57,930	56,730	(1.03)	245	181K	10B
1401/04/25	57,850	56,710	58,450	57,320	(0.92)	207	279K	16B
1401/04/22	58,360	57,080	58,460	57,850	0.29	194	148K	9B
1401/04/21	58,000	56,550	59,000	57,680	(0.31)	141	192K	11B
1401/04/20	59,000	57,000	60,500	57,860	(1.67)	194	289K	17B
1401/04/18	59,600	57,070	59,990	58,840	(0.76)	187	117K	7B
1401/04/15	58,500	58,500	60,000	59,290	(0.22)	155	56K	3B
1401/04/14	59,990	58,730	60,990	59,420	(0.25)	201	157K	9B
1401/04/13	59,000	58,520	61,500	59,570	(0.05)	169	139K	8B
1401/04/12	59,940	57,130	60,980	59,600	1.69	264	204K	12B
1401/04/11	60,100	57,000	60,100	58,610	(1.03)	167	131K	8B
1401/04/08	61,000	58,500	61,000	59,220	(0.89)	183	175K	10B
1401/04/07	58,020	58,020	60,910	59,750	3.00	297	218K	13B
1401/04/06	58,900	57,300	58,900	58,010	(0.02)	183	145K	8B
1401/04/05	58,990	56,400	58,990	58,020	0.05	226	132K	8B
1401/04/04	58,850	57,700	58,850	57,990	0.03	211	224K	13B
1401/04/01	57,790	57,250	58,860	57,970	1.15	325	210K	12B
1401/03/31	57,000	56,020	58,900	57,310	1.45	245	182K	10B
1401/03/30	55,940	53,670	57,200	56,490	0.0	293	329K	19B
1401/03/29	56,600	55,670	57,000	56,490	0.0	202	166K	9B
1401/03/28	58,300	55,450	58,300	56,490	(1.59)	265	204K	11B
1401/03/25	58,500	56,220	59,050	57,400	(0.52)	226	157K	9B
1401/03/24	56,220	56,220	58,550	57,700	(0.76)	279	192K	11B
1401/03/23	57,790	57,380	59,300	58,140	0.61	271	337K	20B
1401/03/22	56,520	56,520	58,650	57,790	1.12	282	212K	12B
1401/03/21	56,600	56,600	58,600	57,150	(0.42)	264	244K	14B
1401/03/18	56,510	56,510	58,840	57,390	(0.07)	204	141K	8B
1401/03/17	57,000	56,500	59,440	57,430	(1.56)	479	462K	27B
1401/03/16	58,980	56,150	59,800	58,340	1.04	561	418K	24B
1401/03/11	56,810	56,810	58,730	57,740	0.38	248	156K	9B
1401/03/10	57,000	56,350	58,780	57,520	0.98	379	286K	16B
1401/03/09	59,600	56,120	59,600	56,960	(0.8)	377	360K	21B
1401/03/08	56,120	56,120	60,420	57,420	(1.85)	362	235K	13B
1401/03/07	57,230	57,230	61,500	58,500	(0.68)	365	245K	14B
1401/03/04	56,580	56,580	59,800	58,900	3.13	465	370K	22B
1401/03/03	56,990	55,420	59,380	57,110	(1.75)	496	506K	29B
1401/03/02	61,900	57,680	61,900	58,130	(4.25)	348	476K	28B
1401/03/01	61,800	59,900	62,810	60,710	(1.04)	468	394K	24B
1401/02/31	62,720	60,000	63,990	61,350	(1.78)	490	629K	39B
1401/02/28	62,950	61,990	65,500	62,460	(4.28)	607	432K	27B
1401/02/27	67,990	63,780	67,990	65,250	(2.8)	954	798K	52B
1401/02/26	62,330	62,330	67,580	67,130	4.29	566	822K	55B
1401/02/20	62,000	60,000	64,950	64,370	4.06	593	725K	47B
1401/02/19	62,050	60,820	63,300	61,860	(1.47)	431	312K	19B
1401/02/18	62,220	62,210	63,690	62,780	(0.35)	413	379K	24B
1401/02/17	63,850	62,210	65,900	63,000	(1.35)	559	728K	46B
1401/02/12	63,030	62,050	66,370	63,860	(2.06)	696	676K	43B
1401/02/11	63,550	63,000	67,330	65,200	1.57	773	914K	60B
1401/02/10	62,800	61,720	64,790	64,190	4.02	628	807K	52B
1401/02/07	60,320	60,320	63,140	61,710	2.56	645	596K	37B
1401/02/06	60,000	59,100	61,200	60,170	0.20	559	387K	23B
1401/02/05	61,500	59,000	61,500	60,050	(2.34)	664	646K	39B
1401/02/04	61,800	58,310	62,840	61,490	2.74	1,244	2M	127B
1401/01/31	61,800	58,110	61,800	59,850	(0.07)	530	759K	45B
1401/01/30	60,090	58,500	61,890	59,890	1.25	649	607K	36B
1401/01/29	56,710	56,710	59,510	59,150	4.36	847	1M	74B
1401/01/28	56,700	55,760	57,640	56,680	(0.96)	394	248K	14B
1401/01/27	57,000	55,800	58,000	57,230	2.65	432	431K	25B
1401/01/24	55,490	52,000	56,320	55,750	3.93	752	661K	37B
1401/01/23	56,940	52,440	56,940	53,640	(2.83)	428	501K	27B
1401/01/22	56,800	54,400	56,800	55,200	(1.32)	514	476K	26B
1401/01/21	55,030	55,020	56,590	55,940	1.54	346	399K	22B
1401/01/20	53,830	53,830	56,180	55,090	(0.33)	402	363K	20B
1401/01/17	56,000	54,000	56,180	55,270	1.47	489	429K	24B
1401/01/16	51,020	51,020	55,530	54,470	2.99	576	484K	26B
1401/01/15	55,230	52,490	55,900	52,890	(4.27)	1,029	1M	76B
1401/01/14	54,860	53,200	56,490	55,250	(1.18)	587	427K	24B
1401/01/10	57,800	55,030	57,800	55,910	1.01	398	316K	18B
1401/01/09	55,500	53,190	55,520	55,350	4.67	436	605K	34B
1401/01/06	53,730	51,110	54,040	52,880	(0.23)	233	158K	8B
1400/12/28	51,190	51,150	53,440	53,000	4.13	362	345K	18B
1400/12/25	50,870	50,230	51,450	50,900	1.13	201	311K	16B
1400/12/24	49,500	49,000	51,000	50,330	0.02	243	211K	11B
1400/12/23	51,300	50,000	51,460	50,320	0.06	272	360K	18B
1400/12/22	50,000	49,900	51,490	50,290	(0.73)	225	230K	12B
1400/12/21	49,500	49,500	51,570	50,660	(1.04)	263	248K	13B
1400/12/18	51,790	50,510	52,250	51,190	(1.61)	422	339K	17B
1400/12/17	52,090	50,500	52,800	52,030	(0.46)	322	203K	11B
1400/12/16	52,020	51,120	53,740	52,270	1.55	364	287K	15B
1400/12/15	49,200	49,200	52,560	51,470	2.82	489	394K	20B
1400/12/14	48,820	48,820	50,870	50,060	(0.52)	379	401K	20B
1400/12/11	51,000	49,520	51,350	50,320	(0.1)	292	316K	16B
1400/12/09	51,500	49,440	51,500	50,370	(0.1)	269	185K	9B
1400/12/08	49,730	48,500	51,700	50,420	0.34	414	527K	27B
1400/12/07	50,400	49,900	51,980	50,250	(4.32)	475	553K	28B
1400/12/04	53,040	51,100	53,040	52,520	3.96	936	2M	105B
1400/12/03	50,450	49,020	51,710	50,520	2.58	470	2M	92B
1400/12/02	49,200	48,070	50,950	49,250	0.76	307	256K	13B
1400/12/01	47,600	47,550	49,870	48,880	(0.85)	273	118K	6B
1400/11/30	51,000	48,940	51,000	49,300	(4.29)	564	493K	24B
1400/11/27	52,500	49,050	53,100	51,510	0.37	373	292K	15B
1400/11/25	52,630	50,010	53,000	51,320	(2.51)	883	826K	42B
1400/11/24	54,000	51,660	54,000	52,640	2.19	644	381K	20B
1400/11/23	51,580	50,180	51,580	51,510	4.84	171	300K	15B
1400/11/20	46,730	46,730	50,160	49,130	2.83	309	272K	13B
1400/11/19	46,720	46,720	49,300	47,780	(0.02)	273	171K	8B
1400/11/18	46,800	46,060	49,000	47,790	(1.42)	324	202K	10B
1400/11/17	49,370	48,290	49,500	48,480	(4.62)	361	319K	15B
1400/11/16	52,490	49,300	52,490	50,830	(1.61)	296	236K	12B
1400/11/13	50,500	50,500	52,180	51,660	(0.14)	215	126K	6B
1400/11/12	52,900	50,670	52,900	51,730	0.17	247	146K	8B
1400/11/11	50,200	50,000	53,570	51,640	(0.69)	463	399K	21B
1400/11/10	53,510	50,800	53,600	52,000	(0.88)	477	290K	15B
1400/11/09	51,490	51,340	52,530	52,460	4.86	550	749K	39B
1400/11/06	47,030	47,030	50,220	50,030	4.60	437	700K	35B
1400/11/05	50,990	47,640	50,990	47,830	(4.61)	338	418K	20B
1400/11/04	48,210	48,210	51,500	50,140	(1.09)	276	182K	9B
1400/11/03	51,350	49,820	51,940	50,690	(3.34)	319	215K	11B
1400/11/02	52,920	51,350	55,900	52,440	(2.98)	282	241K	13B
1400/10/29	52,500	52,500	57,000	54,050	(2.1)	304	221K	12B
1400/10/28	56,500	54,320	56,500	55,210	(3.43)	221	185K	10B
1400/10/27	58,200	55,930	59,500	57,170	(0.17)	412	1M	64B
1400/10/26	57,050	55,900	58,950	57,270	(2.45)	256	174K	10B
1400/10/25	61,300	57,020	61,670	58,710	(1.08)	290	156K	9B
1400/10/22	56,910	56,910	60,290	59,350	3.36	596	406K	24B
1400/10/21	57,600	56,710	59,450	57,420	1.41	481	392K	23B
1400/10/20	54,820	54,820	57,560	56,620	3.26	560	392K	22B
1400/10/19	55,210	54,730	57,490	54,830	(4.83)	430	488K	27B
1400/10/18	57,100	56,500	59,400	57,610	(3.13)	467	334K	19B
1400/10/15	58,850	58,590	62,270	59,470	(3.57)	449	321K	19B
1400/10/14	65,450	60,900	65,450	61,670	(3.79)	375	309K	19B
1400/10/13	66,600	62,660	66,600	64,100	(0.71)	227	173K	11B
1400/10/12	62,500	62,500	66,690	64,560	0.31	286	229K	15B
1400/10/11	64,360	64,330	66,000	64,360	(4.95)	404	417K	27B
1400/10/08	70,800	65,450	70,800	67,710	0.19	590	380K	26B
1400/10/07	63,530	63,520	68,390	67,580	3.75	791	641K	43B
1400/10/06	65,500	62,020	67,400	65,140	(0.2)	986	755K	49B
1400/10/05	65,290	65,230	68,660	65,270	(4.94)	1,111	1M	78B
1400/10/04	70,500	66,620	72,600	68,660	(2.08)	891	622K	43B
1400/10/01	69,900	67,160	70,420	70,120	4.55	1,040	2M	122B
1400/09/30	65,500	64,000	70,500	67,070	(0.18)	1,330	1M	74B
1400/09/29	66,100	66,050	68,980	67,190	(3.35)	224	145K	10B
1400/09/28	68,560	67,860	73,460	69,520	(2.67)	1,069	1M	95B
1400/09/27	71,430	71,430	72,000	71,430	(4.99)	206	238K	17B
1400/09/24	76,470	73,880	77,300	75,180	(3.32)	248	144K	11B
1400/09/23	79,000	73,020	80,520	77,760	1.40	1,602	1M	112B
1400/09/15	74,120	73,320	76,980	76,690	4.60	1,277	2M	120B
1400/09/14	71,850	68,880	73,830	73,320	4.27	1,278	1M	81B
1400/09/13	71,520	67,950	73,970	70,320	(1.68)	1,591	2M	167B
1400/09/10	71,520	71,520	71,520	71,520	4.99	305	818K	58B
1400/09/09	68,050	67,700	68,170	68,120	4.91	279	931K	63B
1400/09/08	64,930	64,930	64,930	64,930	5.00	198	284K	18B
1400/09/07	61,000	58,350	63,720	61,840	1.89	613	733K	45B
1400/09/06	63,000	60,570	63,000	60,690	(4.8)	440	568K	34B
1400/09/03	65,000	63,110	65,990	63,750	(4.03)	729	1M	66B
1400/09/02	68,790	63,310	68,790	66,430	1.37	1,595	3M	192B
1400/09/01	64,980	62,850	65,950	65,530	4.33	264	486K	32B
1400/08/30	64,990	61,800	67,500	62,810	(3.44)	913	2M	110B
1400/08/29	66,910	61,260	67,690	65,050	0.88	1,508	2M	117B
1400/08/26	63,800	63,770	64,520	64,480	4.93	469	1M	91B
1400/08/18	61,510	61,510	61,510	61,450	4.88	169	288K	18B
1400/08/17	58,000	56,000	58,650	58,590	4.89	771	2M	94B
1400/08/16	55,860	53,110	55,860	55,860	5.00	250	695K	39B
1400/08/15	52,250	51,210	53,460	53,200	4.48	307	379K	20B
1400/08/12	51,200	49,000	52,100	50,920	0.51	554	745K	38B
1400/08/11	52,650	50,020	52,650	50,660	0.08	373	307K	16B
1400/08/10	50,150	47,720	51,990	50,620	2.22	541	632K	32B
1400/08/09	52,000	48,900	52,760	49,520	(3.79)	553	732K	36B
1400/08/08	50,100	48,400	51,990	51,470	3.94	861	1M	61B
1400/08/05	50,170	47,130	51,080	49,520	1.04	346	327K	16B
1400/08/04	49,560	48,720	51,430	49,010	(4.43)	704	891K	44B
1400/08/03	51,010	50,890	54,110	51,280	(4.26)	763	1M	53B
1400/08/01	55,710	53,320	56,820	53,560	(4.56)	440	474K	25B
1400/07/28	55,500	54,050	57,430	56,120	1.83	472	304K	17B
1400/07/27	51,960	51,960	55,580	55,110	4.10	681	942K	52B
1400/07/26	55,380	52,620	55,500	52,940	(4.41)	661	506K	27B
1400/07/25	56,420	54,330	58,150	55,380	(3.15)	561	444K	25B
1400/07/24	55,680	55,680	58,110	57,180	2.44	443	314K	18B
1400/07/21	58,350	55,680	58,350	55,820	(4.76)	696	831K	46B
1400/07/20	60,630	58,350	60,680	58,610	(4.58)	729	756K	44B
1400/07/19	61,700	60,380	64,000	61,420	(0.45)	558	366K	22B
1400/07/18	64,070	61,540	64,070	61,700	(4.74)	755	689K	43B
1400/07/17	67,500	64,130	69,000	64,770	(4.04)	811	768K	50B
1400/07/14	67,510	65,810	70,000	67,500	(2.2)	1,046	722K	49B
1400/07/12	67,760	66,310	69,430	69,020	4.37	1,010	1M	77B
1400/07/11	63,600	63,600	67,380	66,130	3.04	1,301	1M	66B
1400/07/10	66,500	62,670	66,500	64,180	(0.77)	991	740K	47B
1400/07/07	64,050	62,540	69,110	64,680	(1.75)	1,250	1M	72B
1400/07/06	69,790	65,390	69,790	65,830	(4.36)	880	1M	69B
1400/07/04	71,180	66,690	71,180	68,830	(0.82)	783	477K	33B
1400/07/03	69,900	68,980	71,360	69,400	(4.42)	1,815	2M	105B
1400/06/31	72,300	70,350	74,340	72,610	2.56	1,851	1M	102B
1400/06/30	72,290	65,410	72,290	70,800	2.83	2,197	2M	147B
1400/06/29	65,550	65,550	69,240	68,850	4.40	978	1M	81B
1400/06/28	66,230	65,540	68,940	65,950	(4.39)	1,595	2M	144B
1400/06/27	68,960	68,940	70,000	68,980	(4.93)	512	627K	43B
1400/06/24	74,590	72,390	75,000	72,560	(4.76)	806	1M	77B
1400/06/21	76,190	76,190	76,190	76,190	(5.0)	311	375K	29B
1400/06/20	82,160	79,290	83,390	80,200	(3.91)	921	895K	72B
1400/06/17	85,000	81,630	87,300	83,460	(2.75)	1,918	1M	95B
1400/06/16	85,000	84,010	88,650	85,820	(2.03)	1,963	1M	99B
1400/06/15	86,000	84,620	88,290	87,600	4.17	2,953	3M	256B
1400/06/14	82,500	81,400	86,700	84,090	1.13	1,870	1M	112B
1400/06/13	85,890	81,560	87,330	83,150	(3.15)	3,311	3M	219B
1400/06/10	86,980	83,130	87,480	85,850	3.04	3,070	3M	237B
1400/06/09	80,000	76,600	84,550	83,320	3.46	2,286	3M	243B
1400/06/08	80,010	76,020	82,210	80,530	2.85	3,674	5M	406B
1400/06/07	78,720	75,260	78,720	78,300	4.43	1,830	3M	261B
1400/06/06	74,980	74,980	74,980	74,980	5.00	160	317K	24B
1400/06/03	71,410	71,410	71,410	71,410	5.00	273	1M	75B
1400/06/02	65,600	65,600	68,080	68,010	4.89	861	2M	105B
1400/06/01	62,670	62,670	65,510	64,840	1.30	722	558K	36B
1400/05/31	62,990	62,790	65,240	64,010	2.17	941	784K	50B
1400/05/24	63,000	62,120	63,500	62,650	(0.37)	722	551K	35B
1400/05/23	65,050	60,840	65,050	62,880	(1.81)	810	744K	47B
1400/05/20	66,890	62,590	66,890	64,040	0.38	832	559K	36B
1400/05/19	63,670	61,000	65,990	63,800	0.95	1,221	1M	65B
1400/05/18	60,410	60,410	63,990	63,200	3.69	775	652K	41B
1400/05/17	60,800	60,000	61,900	60,950	2.61	617	378K	23B
1400/05/16	60,330	57,520	61,850	59,400	(0.24)	707	569K	34B
1400/05/13	60,260	58,030	61,200	59,540	(1.19)	926	839K	50B
1400/05/12	61,000	59,110	61,000	60,260	2.01	638	451K	27B
1400/05/11	57,500	57,500	60,680	59,070	0.65	875	583K	34B
1400/05/10	61,500	58,000	61,500	58,690	(2.25)	637	305K	18B
1400/05/09	59,500	58,150	62,070	60,040	(1.23)	639	388K	23B
1400/05/06	59,860	59,860	62,910	60,790	(3.49)	596	486K	30B
1400/05/05	66,450	61,990	66,790	62,990	(3.46)	783	667K	42B
1400/05/04	64,900	63,480	66,660	65,250	2.58	989	656K	43B
1400/04/28	62,360	62,360	65,000	63,610	4.42	424	260K	17B
1400/04/23	62,000	62,000	65,300	63,440	0.52	1,182	748K	47B
1400/04/22	63,000	61,600	64,340	63,110	(0.21)	717	779K	49B
1400/04/21	65,940	61,710	65,940	63,240	(0.71)	801	540K	34B
1400/04/20	63,200	62,160	64,570	63,690	2.48	717	461K	29B
1400/04/19	63,710	61,500	64,000	62,150	(3.99)	1,047	633K	39B
1400/04/16	64,000	62,680	68,890	64,730	(1.88)	1,173	883K	57B
1400/04/15	63,950	63,910	66,820	65,970	3.66	1,215	1M	81B
1400/04/14	61,080	61,080	67,000	63,640	(0.98)	1,781	2M	99B
1400/04/13	65,830	62,980	65,830	64,270	2.47	1,407	1M	71B
1400/04/12	61,100	61,000	62,970	62,720	4.57	1,134	1M	73B
1400/04/09	60,000	58,250	60,150	59,980	4.70	853	977K	59B
1400/04/08	55,100	53,000	58,230	57,290	3.30	1,488	1M	79B
1400/04/07	57,850	55,070	57,850	55,460	(4.31)	1,770	1M	72B
1400/04/06	59,800	56,350	60,000	57,960	(2.01)	1,972	1M	73B
1400/04/05	59,230	57,600	59,380	59,150	4.58	1,918	2M	107B
1400/04/02	56,260	56,260	57,220	56,560	(4.49)	1,813	2M	120B
1400/04/01	57,240	57,240	57,240	59,220	(1.71)	121	80K	5B
1400/03/31	57,600	57,600	57,600	60,250	(5.86)	154	137K	8B
1400/03/30	60,930	60,930	60,930	64,000	(0.2)	15	9K	565M
1400/03/29	60,960	60,960	60,960	64,130	(0.05)	16	2K	147M
1400/03/26	60,980	60,980	60,980	64,160	(0.03)	6	1K	83M
1400/03/25	61,010	61,010	61,010	64,180	(0.06)	5	3K	197M
1400/03/24	61,030	61,030	61,030	64,220	(0.03)	5	2K	103M
1400/03/23	61,050	61,050	61,050	64,240	(0.03)	8	1K	80M
1400/03/22	61,080	61,080	61,080	64,260	(0.05)	8	2K	145M
1400/03/19	61,130	61,130	61,130	64,290	(0.08)	9	4K	218M
1400/03/18	61,220	61,220	61,220	64,340	(0.16)	15	7K	424M
1400/03/17	61,280	61,280	61,280	64,440	(0.09)	14	4K	263M
1400/03/12	61,700	61,700	61,700	64,500	(5.91)	200	129K	8B
1400/03/11	65,140	65,140	65,140	68,550	(0.01)	4	900	59M
1400/03/10	65,160	65,160	65,160	68,560	(0.03)	3	1K	71M
1400/03/09	65,190	65,190	65,190	68,580	(0.06)	17	3K	181M
1400/03/08	65,380	65,380	65,380	68,620	(0.29)	26	12K	808M
1400/03/05	65,400	65,400	65,400	68,820	(0.03)	6	1K	78M
1400/03/04	65,420	65,420	65,420	68,840	(0.03)	4	961	63M
1400/03/03	65,420	65,420	65,420	68,860	0.0	3	180	12M
1400/03/02	65,420	65,420	65,420	68,860	0.0	3	268	18M
1400/03/01	65,420	65,420	65,420	68,860	0.0	2	300	20M
1400/02/29	65,420	65,420	65,420	68,860	0.0	3	260	17M
1400/02/28	64,260	64,260	64,260	68,860	(3.56)	101	75K	5B
1400/02/27	67,830	67,830	67,830	71,400	0.0	2	174	12M
1400/02/26	67,900	67,900	67,900	71,400	(0.1)	11	4K	284M
1400/02/25	67,930	67,930	67,930	71,470	(0.04)	8	2K	134M
1400/02/22	69,360	69,360	69,360	71,500	0.0	2	249	17M
1400/02/21	69,360	69,360	69,360	71,500	0.0	6	661	46M
1400/02/20	69,380	69,380	69,380	71,500	(0.03)	10	6K	412M
1400/02/19	69,390	69,390	69,390	71,520	(0.01)	3	3K	208M
1400/02/18	69,390	69,390	69,390	71,530	0.0	2	473	33M
1400/02/15	69,410	69,410	69,410	71,530	(0.03)	5	6K	396M
1400/02/13	69,410	69,410	69,410	71,550	0.0	3	379	26M
1400/02/12	69,410	69,410	69,410	71,550	0.0	2	687	48M
1400/02/11	69,410	69,410	69,410	71,550	0.0	2	917	64M
1400/02/08	69,420	69,420	69,420	71,550	(0.01)	12	4K	284M
1400/02/07	69,430	69,430	69,430	71,560	(0.01)	6	3K	217M
1400/02/06	69,440	69,440	69,440	71,570	(0.01)	9	4K	309M
1400/02/05	69,440	69,440	69,440	71,580	0.0	6	1K	103M
1400/02/04	69,440	69,440	69,440	71,580	0.0	3	543	38M
1400/02/01	69,440	69,440	69,440	71,580	0.0	5	661	46M
1400/01/31	70,150	70,150	70,150	71,580	0.0	2	380	27M
1400/01/30	70,150	70,150	70,150	71,580	0.0	4	1K	71M
1400/01/29	70,150	70,150	70,150	71,580	0.0	3	695	49M
1400/01/28	70,150	70,150	70,150	71,580	0.0	3	444	31M
1400/01/25	70,160	70,160	70,160	71,580	(0.01)	11	5K	350M
1400/01/24	70,180	70,180	70,180	71,590	(0.03)	20	9K	655M
1400/01/23	70,190	70,190	70,190	71,610	(0.01)	16	4K	275M
1400/01/22	70,210	70,210	70,210	71,620	(0.03)	16	11K	765M
1400/01/21	70,220	70,220	70,220	71,640	(0.01)	5	4K	269M
1400/01/18	70,240	70,240	70,240	71,650	(0.03)	30	9K	625M
1400/01/17	70,280	70,280	70,280	71,670	(0.06)	33	17K	1B
1400/01/14	70,430	70,420	71,120	71,710	(0.19)	124	77K	5B
1400/01/11	72,560	71,100	74,990	71,850	(0.96)	1,013	713K	51B
1400/01/10	70,790	70,790	75,200	72,550	0.44	2,477	2M	133B
1400/01/08	70,930	70,930	70,930	72,230	(0.19)	107	68K	5B
1400/01/07	71,150	71,150	71,160	72,370	(0.32)	207	110K	8B
1399/12/27	72,250	72,250	74,830	72,600	(1.52)	993	868K	63B
1399/12/26	72,320	72,320	72,320	73,720	(0.09)	85	31K	2B
1399/12/25	72,350	72,350	72,350	73,790	(0.04)	31	12K	895M
1399/12/24	72,380	72,380	72,380	73,820	(0.04)	34	12K	866M
1399/12/23	72,400	72,400	72,400	73,850	(0.03)	26	11K	761M
1399/12/20	72,440	72,440	72,440	73,870	(0.05)	32	16K	1B
1399/12/19	73,360	73,360	74,850	73,910	(1.26)	538	470K	35B
1399/12/18	74,570	74,570	74,570	74,850	(1.63)	122	536K	40B
1399/12/17	74,600	74,600	74,600	76,090	(0.04)	16	13K	963M
1399/12/16	74,610	74,610	74,610	76,120	(0.01)	22	4K	275M
1399/12/13	74,650	74,650	74,650	76,130	(0.05)	22	17K	1B
1399/12/12	74,670	74,670	74,670	76,170	(0.03)	35	10K	758M
1399/12/11	74,730	74,730	74,730	76,190	(0.08)	37	24K	2B
1399/12/06	74,820	74,820	74,820	76,250	(0.12)	68	40K	3B
1399/12/05	74,910	74,910	74,910	76,340	(0.12)	37	39K	3B
1399/12/04	74,920	74,920	74,920	76,430	(0.01)	18	6K	442M
1399/12/03	74,960	74,960	74,960	76,440	(0.05)	40	15K	1B
1399/12/02	79,900	75,500	79,900	76,480	(0.73)	701	474K	36B
1399/11/29	76,120	76,120	79,450	77,040	(0.81)	1,638	1M	108B
1399/11/28	77,290	77,290	78,800	77,670	(1.51)	428	501K	39B
1399/11/27	78,440	78,420	80,000	78,860	(1.45)	603	484K	38B
1399/11/26	85,390	78,950	85,390	80,020	(0.67)	2,535	3M	217B
1399/11/25	80,640	78,500	80,640	80,560	5.89	1,089	1M	86B
1399/11/21	74,990	72,000	76,590	76,080	4.29	1,540	2M	129B
1399/11/20	76,000	70,100	76,000	72,950	0.41	3,230	3M	186B
1399/11/19	67,020	67,020	73,830	72,650	3.31	2,683	3M	231B
1399/11/18	69,960	69,580	73,100	70,320	(3.99)	538	559K	39B
1399/11/15	73,500	72,890	76,720	73,240	(4.54)	2,176	2M	160B
1399/11/14	79,600	73,120	80,000	76,720	0.43	4,576	3M	246B
1399/11/13	72,770	72,770	80,000	76,390	(0.27)	5,179	6M	423B
1399/11/12	80,950	75,720	80,950	76,600	(3.89)	1,472	1M	103B
1399/11/11	80,000	78,590	84,450	79,700	(3.65)	5,801	5M	436B
1399/11/08	82,590	82,590	84,090	82,720	(4.84)	1,073	1M	111B
1399/11/07	92,000	83,890	92,710	86,930	(1.55)	4,471	4M	362B
1399/11/06	88,470	85,200	88,470	88,300	4.79	1,545	2M	180B
1399/11/05	81,810	81,500	84,670	84,260	4.49	4,916	6M	464B
1399/11/04	79,510	79,410	84,880	80,640	(3.52)	7,572	6M	516B
1399/11/01	83,480	83,480	86,300	83,580	(4.88)	872	854K	71B
1399/10/30	87,720	87,720	89,540	87,870	(4.83)	1,896	2M	192B
1399/10/29	87,840	87,840	87,840	92,330	(0.14)	41	15K	1B
1399/10/27	88,040	88,040	88,040	92,460	(0.23)	97	25K	2B
1399/10/24	89,540	89,540	89,540	92,670	(1.68)	216	150K	13B
1399/10/23	95,000	93,770	97,680	94,250	(4.51)	1,938	1M	131B
1399/10/22	100,000	97,710	103,500	98,700	(4.04)	7,757	5M	525B
1399/10/21	104,000	101,770	106,490	102,850	(3.99)	5,262	4M	372B
1399/10/20	107,010	106,010	112,740	107,120	(4.0)	2,212	2M	189B
1399/10/17	117,860	106,640	117,860	111,580	(0.6)	13,997	12M	1T
1399/10/16	112,250	112,250	112,250	112,250	4.99	488	643K	72B
1399/10/15	101,510	101,510	112,190	106,910	0.06	16,034	15M	2T
1399/10/14	106,850	106,850	106,850	106,850	(5.0)	569	488K	52B
1399/10/13	112,220	112,220	114,580	112,470	(4.78)	1,380	2M	176B
1399/10/10	122,500	116,000	125,570	118,120	(3.26)	7,000	5M	548B
1399/10/09	120,680	120,680	126,700	122,100	(3.88)	26,130	28M	3T
1399/10/08	127,030	127,030	127,030	127,030	(5.0)	352	371K	47B
1399/10/07	133,710	133,710	133,710	133,710	(5.0)	359	359K	48B
1399/10/06	140,740	140,740	140,740	140,740	(5.0)	468	618K	87B
1399/10/03	148,140	148,140	148,140	148,140	(5.0)	812	614K	91B
1399/10/02	155,930	155,930	155,930	155,930	(5.0)	560	455K	71B
1399/10/01	164,130	164,130	164,130	164,130	(5.0)	1,456	742K	122B
1399/09/30	173,260	168,000	173,260	172,760	9.68	10,140	11M	2T
1399/09/29	157,500	151,000	158,020	157,510	9.64	2,196	2M	386B
1399/09/26	127,280	127,280	154,070	143,660	1.58	19,781	14M	2T
1399/09/25	152,400	134,810	159,900	141,420	(5.58)	9,486	8M	1T
1399/09/24	150,000	141,130	152,200	149,780	8.25	17,223	12M	2T
1399/09/23	135,810	128,760	139,950	138,370	8.76	5,163	4M	614B
1399/09/19	127,000	120,010	128,410	127,230	8.99	3,366	3M	375B
1399/09/18	111,890	108,850	118,630	116,740	8.24	6,358	6M	657B
1399/09/17	109,510	101,200	109,510	107,850	8.33	9,111	11M	1T
1399/09/16	99,560	99,560	99,560	99,560	10.00	437	946K	94B
1399/09/15	82,500	77,000	93,150	90,510	6.87	2,407	3M	274B
1399/09/12	84,000	77,710	92,790	84,690	0.38	4,472	6M	538B
1399/09/09	87,170	87,170	87,170	84,370	6.46	104	439K	38B
1399/09/08	80,980	80,980	80,980	79,250	7.65	173	519K	42B
1399/09/05	76,720	76,720	76,720	73,620	5.55	211	499K	38B
1399/09/04	71,910	71,910	71,910	69,750	6.68	184	601K	43B
1399/09/03	67,140	67,140	67,140	65,380	7.11	148	639K	43B
1399/09/02	63,170	63,170	63,170	61,040	6.29	306	565K	36B
1399/09/01	58,440	57,000	58,440	57,430	3.18	445	578K	34B
1399/08/28	54,980	52,290	57,720	55,660	1.24	805	1M	67B
1399/08/27	52,990	52,990	54,730	54,980	(1.42)	494	303K	16B
1399/08/26	56,540	53,720	56,550	55,770	(1.38)	373	313K	17B
1399/08/24	54,140	54,140	57,870	56,550	(0.75)	582	378K	21B
1399/08/21	54,990	54,990	56,970	56,980	(1.55)	176	264K	15B
1399/08/20	55,260	55,260	58,990	57,880	(0.48)	124	84K	5B
1399/08/19	55,290	55,290	55,290	58,160	(0.07)	24	13K	698M
1399/08/18	55,300	55,300	55,300	58,200	(0.02)	12	4K	221M
1399/08/17	56,050	56,050	56,050	58,210	(1.34)	42	226K	13B
1399/08/14	56,350	56,350	59,550	59,000	(0.52)	165	108K	6B
1399/08/12	56,590	56,590	59,560	59,310	(0.42)	186	130K	8B
1399/08/11	62,970	57,330	62,970	59,560	(1.29)	201	226K	13B
1399/08/10	58,520	58,520	63,200	60,340	(2.03)	494	584K	35B
1399/08/07	58,560	58,560	58,560	61,590	(0.08)	23	12K	685M
1399/08/06	58,560	58,560	58,560	61,640	0.0	7	1K	64M
1399/08/05	58,580	58,580	58,580	61,640	(0.03)	14	6K	350M
1399/08/03	59,600	59,530	61,000	61,660	(1.6)	155	256K	15B
1399/07/30	61,780	61,780	66,000	62,660	(3.64)	512	608K	38B
1399/07/29	63,190	63,190	63,500	65,030	(2.23)	242	346K	22B
1399/07/28	65,990	63,560	65,990	66,510	(0.58)	105	99K	6B
1399/07/27	67,430	61,010	67,430	66,900	4.17	1,603	2M	113B
1399/07/23	66,380	66,380	66,380	64,220	1.58	84	270K	18B
1399/07/22	65,480	65,480	65,480	63,220	1.36	71	233K	15B
1399/07/21	64,110	64,110	64,110	62,370	2.15	89	365K	23B
1399/07/20	63,010	63,010	63,010	61,060	1.75	72	299K	19B
1399/07/19	61,300	58,810	61,600	60,010	2.28	193	416K	26B
1399/07/16	60,730	58,010	60,730	58,670	1.43	313	257K	16B
1399/07/15	59,680	55,800	59,680	57,840	1.76	476	361K	21B
1399/07/14	53,460	53,460	59,080	56,840	1.01	415	431K	25B
1399/07/13	57,330	54,370	58,000	56,270	(1.68)	241	291K	16B
1399/07/12	55,630	55,630	58,500	57,230	(2.25)	412	526K	30B
1399/07/09	56,360	56,360	56,360	58,550	(1.3)	103	216K	12B
1399/07/08	56,380	56,380	56,380	59,320	(0.03)	16	7K	377M
1399/07/07	56,400	56,400	56,400	59,340	(0.03)	14	5K	310M
1399/07/06	56,420	56,420	56,420	59,360	(0.03)	16	5K	280M
1399/07/05	58,190	57,190	59,900	59,380	(1.36)	261	229K	13B
1399/07/02	58,440	58,370	64,500	60,200	(2.02)	591	437K	26B
1399/07/01	61,440	61,440	62,000	61,440	(4.99)	476	903K	55B
1399/06/31	62,430	62,430	62,430	64,670	(1.58)	100	240K	15B
1399/06/30	62,480	62,480	62,480	65,710	(0.08)	29	11K	699M
1399/06/29	62,950	62,950	62,950	65,760	(0.75)	89	114K	7B
1399/06/26	66,000	65,510	71,300	66,260	(3.9)	1,006	2M	100B
1399/06/25	71,800	68,210	75,390	68,950	(3.97)	669	1M	75B
1399/06/19	70,310	70,310	70,310	72,130	(2.54)	170	314K	22B
1399/06/18	71,480	71,480	71,480	74,010	(1.63)	14	203K	14B
1399/06/17	72,690	72,690	72,690	75,240	(1.66)	27	205K	15B
1399/06/16	75,050	75,050	79,010	76,510	(3.15)	253	414K	31B
1399/06/15	76,940	76,940	76,940	79,000	(2.45)	91	302K	23B
1399/06/12	77,120	77,120	77,120	80,980	(0.23)	47	27K	2B
1399/06/11	78,480	78,470	78,520	81,170	(1.73)	128	205K	16B
1399/06/10	88,730	80,330	88,730	82,600	(2.31)	490	333K	27B
1399/06/05	88,120	83,000	88,120	84,550	0.70	884	434K	37B
1399/06/04	78,950	78,950	87,240	83,960	1.05	699	376K	32B
1399/06/03	79,340	79,340	79,350	83,090	(0.5)	139	57K	5B
1399/06/02	81,950	81,910	82,960	83,510	(3.14)	157	360K	29B
1399/06/01	83,300	83,140	89,430	86,220	(1.47)	396	195K	16B
1399/05/29	89,990	85,280	89,990	87,510	(2.51)	350	286K	24B
1399/05/28	90,000	87,000	91,040	89,760	3.52	699	447K	40B
1399/05/27	83,150	83,000	89,990	86,710	0.23	670	320K	28B
1399/05/26	85,030	83,600	92,000	86,510	(1.56)	796	390K	34B
1399/05/25	94,500	86,640	94,500	87,880	(3.63)	993	791K	70B
1399/05/22	91,000	88,360	97,660	91,190	(1.96)	730	400K	36B
1399/05/21	92,990	92,990	95,980	93,010	(4.98)	634	593K	55B
1399/05/20	104,440	97,040	104,440	97,880	(4.17)	728	580K	57B
1399/05/19	102,240	99,360	102,240	102,140	4.89	1,516	1M	150B
1399/05/15	89,800	89,800	97,760	97,380	4.59	659	677K	66B
1399/05/14	92,000	89,750	97,500	93,110	(0.08)	1,277	781K	73B
1399/05/13	96,420	93,050	96,420	93,180	(4.86)	888	625K	58B
1399/05/12	106,560	96,420	106,560	97,940	(3.5)	1,718	1M	102B
1399/05/11	102,110	97,590	102,110	101,490	4.36	1,107	836K	85B
1399/05/08	97,250	97,250	97,250	97,250	5.00	620	503K	49B
1399/05/07	94,310	94,290	94,310	92,620	3.12	566	314K	30B
1399/05/06	92,100	89,490	93,000	89,820	(4.65)	1,466	1M	103B
1399/05/05	100,000	93,710	100,000	94,200	(4.5)	1,051	684K	64B
1399/05/04	104,000	94,370	104,000	98,640	(0.69)	1,473	753K	74B
1399/05/01	97,600	97,520	105,900	99,330	(3.23)	1,948	2M	162B
1399/04/31	105,000	102,140	106,000	102,650	(4.52)	1,468	2M	158B
1399/04/30	111,890	107,270	111,890	107,510	(4.78)	1,259	631K	68B
1399/04/29	114,710	105,000	114,710	112,910	3.35	2,361	2M	270B
1399/04/28	109,250	109,250	109,250	109,250	5.00	534	587K	64B
1399/04/25	103,590	103,590	110,000	104,050	(4.58)	1,689	2M	160B
1399/04/24	107,990	107,990	107,990	109,040	(4.07)	271	348K	38B
1399/04/23	110,210	110,210	110,210	113,670	(2.02)	299	172K	19B
1399/04/22	112,100	110,270	121,870	116,010	(0.05)	3,030	2M	253B
1399/04/21	111,250	111,250	111,250	116,070	(0.88)	210	75K	8B
1399/04/18	115,850	115,850	115,850	117,100	(3.97)	493	302K	35B
1399/04/17	127,850	121,600	127,850	121,940	(4.73)	1,055	879K	107B
1399/04/16	128,000	122,000	130,020	127,990	3.36	2,426	2M	192B
1399/04/15	121,840	121,840	131,490	123,830	(3.45)	4,200	6M	687B
1399/04/14	125,140	125,140	125,140	128,250	(2.63)	485	200K	25B
1399/04/11	131,720	131,720	131,720	131,720	(5.0)	1,392	765K	101B
1399/04/10	138,650	138,650	138,650	138,650	5.00	126	500K	69B
1399/04/09	132,050	132,050	132,050	132,050	4.99	137	500K	66B
1399/04/08	125,770	125,770	125,770	125,770	4.99	113	460K	58B
1399/04/07	121,220	121,220	121,220	119,790	3.76	104	326K	39B
1399/04/04	117,820	117,820	117,820	115,450	2.89	86	293K	35B
1399/04/03	114,290	114,290	114,290	112,210	3.09	103	314K	36B
1399/04/02	111,150	111,150	111,150	108,850	2.82	99	287K	32B
1399/04/01	105,860	105,860	105,860	105,860	5.00	148	548K	58B
1399/03/31	103,200	103,200	103,200	100,820	2.57	95	262K	27B
1399/03/27	100,590	100,590	100,590	98,290	2.60	101	279K	28B
1399/03/26	98,040	98,040	98,040	95,800	2.59	129	278K	27B
1399/03/20	95,996	95,996	95,996	93,379	2.14	92	256K	25B
1399/03/19	92,038	92,038	92,038	91,425	4.30	155	514K	47B
1399/03/18	90,260	90,260	90,260	87,656	1.97	78	236K	21B
1399/03/17	87,834	87,834	87,834	85,962	2.76	110	330K	29B
1399/03/13	86,217	86,217	86,217	83,652	1.88	106	246K	21B
1399/03/12	84,213	84,213	84,213	82,112	2.38	91	312K	26B
1399/03/11	81,906	81,906	81,906	80,203	2.82	220	370K	30B
1399/03/10	79,992	79,992	79,992	78,006	2.39	210	314K	25B
1399/03/07	77,077	77,000	77,077	76,183	3.78	471	560K	43B
1399/03/06	73,452	70,982	73,452	73,407	4.58	943	1M	96B
1399/03/03	70,982	70,982	70,982	69,955	3.48	366	515K	37B
1399/02/31	67,603	66,415	67,603	67,602	5.00	505	1M	73B
1399/02/30	66,415	66,415	66,415	64,384	1.79	149	271K	18B
1399/02/29	64,591	64,591	64,591	63,253	2.82	358	427K	28B
1399/02/28	60,398	60,398	66,700	61,516	(3.24)	938	956K	59B
1399/02/27	69,278	62,766	69,278	63,576	(3.77)	743	829K	53B
1399/02/24	64,962	64,962	68,381	66,069	(3.38)	1,285	1M	92B
1399/02/23	66,666	66,395	68,000	68,381	(2.16)	426	296K	20B
1399/02/22	70,000	69,593	71,500	69,889	(4.59)	1,330	1M	100B
1399/02/21	80,400	72,835	80,400	73,255	(4.45)	1,989	2M	179B
1399/02/20	76,000	71,546	78,979	76,668	1.80	1,590	983K	75B
1399/02/17	76,399	72,580	80,218	75,311	3.37	1,114	1M	91B
1399/02/14	74,625	74,320	74,625	72,854	2.51	570	367K	27B
1399/02/13	72,118	72,100	72,118	71,072	3.48	631	506K	37B
1399/02/10	70,672	70,000	70,672	68,684	2.05	466	337K	24B
1399/02/09	69,195	69,195	69,195	67,307	2.14	271	351K	24B
1399/02/08	68,007	68,007	68,007	65,900	1.75	106	287K	20B
1399/02/07	65,067	63,007	65,067	64,769	4.52	735	791K	51B
1399/02/06	63,832	63,832	63,832	61,969	1.93	258	318K	20B
1399/02/03	60,793	60,790	60,793	60,793	5.00	579	1M	63B
1399/02/02	58,990	58,990	58,990	57,899	3.06	331	585K	35B
1399/02/01	55,300	52,004	57,360	56,181	2.83	1,250	1M	60B
1399/01/31	55,911	50,650	55,911	54,634	2.60	582	732K	40B
1399/01/30	54,835	54,835	54,835	53,249	1.96	388	376K	21B
1399/01/27	53,336	52,506	53,336	52,224	2.81	616	602K	32B
1399/01/26	51,955	51,000	51,955	50,797	2.66	609	576K	30B
1399/01/25	50,988	50,988	50,988	49,481	1.90	292	404K	21B
1399/01/24	50,316	50,316	50,316	48,560	1.34	131	285K	14B
1399/01/23	49,238	49,238	49,238	47,920	2.19	344	467K	23B
1399/01/20	48,580	48,580	48,580	46,894	1.36	229	322K	16B
1399/01/19	47,502	47,502	47,502	46,267	2.27	388	540K	26B
1399/01/18	45,708	44,999	45,708	45,240	3.92	521	937K	43B
1399/01/17	44,999	44,999	44,999	43,532	1.58	178	374K	17B
1399/01/16	44,160	44,160	44,160	42,857	1.90	148	452K	20B
1399/01/11	43,508	43,508	43,508	42,058	1.50	192	372K	16B
1399/01/10	42,856	42,856	42,856	41,437	1.52	171	378K	16B
1399/01/09	42,343	42,343	42,343	40,816	1.21	118	301K	13B
1399/01/06	41,816	41,816	41,816	40,327	1.26	114	321K	13B
1399/01/05	41,097	39,601	41,148	39,825	1.62	525	483K	20B
1398/12/28	38,002	37,720	40,990	39,189	(1.3)	1,191	900K	35B
1398/12/27	40,500	38,703	41,000	39,705	(2.54)	977	766K	30B
1398/12/26	38,802	38,802	42,793	40,739	(0.26)	829	725K	29B
1398/12/25	39,357	39,356	39,501	40,844	(1.41)	335	351K	14B
1398/12/24	42,736	38,666	42,736	41,427	1.78	1,271	1M	55B
1398/12/21	41,730	41,001	41,730	40,701	2.41	573	692K	29B
1398/12/20	40,385	38,000	40,385	39,743	3.33	842	1000K	40B
1398/12/19	38,474	38,000	38,474	38,462	4.97	1,300	2M	59B
1398/12/17	36,688	35,597	36,688	36,642	4.87	978	2M	73B
1398/12/14	33,978	32,207	35,597	34,941	3.06	618	2M	58B
1398/12/13	35,287	32,804	35,287	33,902	(0.88)	902	671K	23B
1398/12/12	33,529	33,529	35,600	34,204	0.68	656	589K	20B
1398/12/11	34,000	33,010	35,100	33,972	(0.11)	629	573K	19B
1398/12/10	35,448	33,559	35,448	34,009	(3.73)	678	459K	16B
1398/12/07	34,999	34,500	35,424	35,325	4.70	757	995K	35B
1398/12/06	32,870	32,870	34,522	33,738	2.61	518	497K	17B
1398/12/05	32,404	32,217	33,826	32,879	2.06	363	275K	9B
1398/12/04	30,750	30,750	32,403	32,216	4.39	273	233K	8B
1398/12/03	29,900	29,900	32,000	30,860	(1.87)	399	232K	7B
1398/11/30	31,000	30,500	31,950	31,448	0.36	483	417K	13B
1398/11/29	31,000	31,000	33,300	31,336	(2.68)	220	145K	5B
1398/11/28	33,899	31,912	33,899	32,198	(4.15)	525	468K	15B
1398/11/27	34,550	32,911	34,550	33,591	(2.77)	448	381K	13B
1398/11/26	35,300	32,204	35,353	34,547	2.20	515	704K	24B
1398/11/23	33,000	32,100	34,020	33,803	4.33	316	608K	21B
1398/11/21	33,480	30,730	33,480	32,400	0.16	406	457K	15B
1398/11/20	32,000	32,000	32,998	32,347	(3.05)	473	555K	18B
1398/11/19	33,499	33,288	35,039	33,364	(4.78)	826	1M	46B
1398/11/16	36,013	34,213	37,813	35,039	2.16	1,015	1M	44B
1398/11/13	34,299	34,299	34,299	34,299	5.00	45	257K	9B
1398/11/12	32,666	32,650	32,666	32,666	5.00	320	611K	20B
1398/11/08	31,111	31,111	31,111	31,111	5.00	237	512K	16B
1398/11/07	28,100	28,100	30,700	29,630	1.34	1,187	1M	42B
1398/11/06	31,000	28,637	31,000	29,239	(3.0)	985	729K	21B
1398/11/05	30,955	29,555	30,955	30,144	2.25	944	785K	24B
1398/11/02	29,909	28,000	30,045	29,481	3.02	1,007	1M	31B
1398/11/01	28,702	27,821	28,709	28,618	4.67	480	685K	20B
1398/10/30	27,000	27,000	27,370	27,342	4.89	210	521K	14B
1398/10/29	25,900	24,603	26,457	26,067	3.45	565	1M	28B
1398/10/28	24,320	24,000	25,407	25,198	4.13	518	863K	22B
1398/10/25	24,001	23,704	24,487	24,198	(0.95)	251	210K	5B
1398/10/24	25,900	24,000	25,900	24,431	(2.63)	367	289K	7B
1398/10/23	25,092	24,256	25,092	25,091	4.99	195	177K	4B
1398/10/22	23,898	23,898	23,898	23,898	5.00	119	144K	3B
1398/10/21	23,190	23,190	23,190	22,760	0.11	47	8K	174M
1398/10/18	22,430	22,430	22,430	22,736	(0.66)	42	48K	1B
1398/10/17	22,712	22,683	24,370	22,887	(4.14)	229	307K	7B
1398/10/15	23,585	23,585	25,400	23,876	(3.83)	524	503K	12B
1398/10/14	24,244	24,244	24,244	24,826	(2.72)	126	78K	2B
1398/10/11	25,500	24,996	26,100	25,520	(0.4)	402	362K	9B
1398/10/10	26,490	25,000	26,490	25,622	(0.86)	409	301K	8B
1398/10/09	26,000	25,354	26,349	25,844	(0.57)	580	528K	14B
1398/10/08	26,350	24,969	26,800	25,991	(1.11)	548	516K	13B
1398/10/07	26,849	25,930	26,849	26,283	1.52	339	299K	8B
1398/10/04	26,870	25,605	26,870	25,889	(1.23)	302	316K	8B
1398/10/03	25,320	25,320	26,990	26,212	(0.71)	299	188K	5B
1398/10/02	27,500	25,193	27,700	26,399	(0.45)	613	592K	16B
1398/10/01	27,004	26,053	27,200	26,518	(1.32)	376	287K	8B
1398/09/30	26,506	26,506	27,647	26,872	0.09	266	221K	6B
1398/09/27	27,100	26,404	27,800	26,848	(3.35)	466	451K	12B
1398/09/26	28,199	26,700	28,199	27,780	2.73	553	434K	12B
1398/09/25	26,002	25,561	27,260	27,042	4.16	332	402K	11B
1398/09/24	25,768	25,540	26,650	25,962	(1.13)	336	239K	6B
1398/09/23	26,039	25,851	27,500	26,258	(2.32)	461	370K	10B
1398/09/20	27,000	26,003	27,500	26,881	(0.5)	264	235K	6B
1398/09/19	25,999	25,801	27,305	27,016	3.89	535	406K	11B
1398/09/18	26,400	25,750	26,500	26,005	(2.82)	585	413K	11B
1398/09/17	27,997	26,304	27,999	26,759	(3.36)	1,040	744K	20B
1398/09/16	27,400	26,000	28,019	27,688	3.76	914	933K	26B
1398/09/13	26,721	25,510	26,721	26,685	4.86	381	451K	12B
1398/09/12	25,509	25,010	25,509	25,449	4.75	272	337K	9B
1398/09/11	23,665	23,210	24,740	24,295	3.11	731	1M	26B
1398/09/10	23,790	22,901	23,790	23,562	0.53	230	210K	5B
1398/09/09	23,381	22,900	24,790	23,438	(2.77)	690	540K	13B
1398/09/06	25,358	23,000	25,358	24,105	(0.24)	415	289K	7B
1398/09/05	23,680	23,680	24,210	24,164	4.80	455	621K	15B
1398/09/04	22,500	22,500	23,389	23,058	2.24	282	173K	4B
1398/09/03	23,440	21,801	23,440	22,553	(0.99)	260	144K	3B
1398/09/02	23,250	22,000	23,836	22,778	(0.6)	269	129K	3B
1398/08/29	23,550	22,560	24,000	22,916	(3.32)	420	347K	8B
1398/08/28	24,000	23,350	24,275	23,703	0.03	215	220K	5B
1398/08/27	24,000	22,501	24,000	23,695	1.66	177	200K	5B
1398/08/26	24,188	21,996	24,188	23,307	0.67	309	317K	7B
1398/08/25	23,500	21,911	23,731	23,153	2.44	371	556K	13B
1398/08/22	22,913	21,680	23,400	22,601	(0.08)	456	458K	10B
1398/08/21	23,394	22,415	24,000	22,619	(4.13)	859	1M	26B
1398/08/20	23,025	23,025	25,000	23,594	(2.65)	615	569K	13B
1398/08/19	23,318	23,318	23,318	24,236	(1.26)	80	36K	845M
1398/08/18	25,938	23,829	25,938	24,545	(2.14)	697	763K	19B
1398/08/14	25,207	24,007	25,207	25,083	4.48	561	550K	14B
1398/08/13	24,007	24,000	24,007	24,007	5.00	350	390K	9B
1398/08/12	22,864	22,860	22,864	22,864	5.00	89	220K	5B
1398/08/11	21,779	21,250	21,779	21,776	4.99	251	520K	11B
1398/08/08	21,250	21,250	21,250	20,742	2.49	58	72K	2B
1398/08/06	20,890	20,890	20,890	20,239	1.72	24	50K	1B
1398/08/04	20,288	20,288	20,288	19,896	2.97	46	86K	2B
1398/08/01	19,827	19,827	19,827	19,322	2.32	78	67K	1B
1398/07/30	18,880	18,880	18,883	18,883	5.00	125	229K	4B
1398/07/29	17,924	17,924	19,050	17,984	(4.68)	146	275K	5B
1398/07/28	18,725	18,718	19,850	18,867	(4.24)	114	313K	6B
1398/07/24	19,702	19,702	19,960	19,703	(4.99)	233	612K	12B
1398/07/23	19,960	19,960	19,960	20,738	(1.29)	54	37K	744M
1398/07/22	21,000	20,444	21,000	21,010	(2.37)	84	68K	1B
1398/07/21	21,547	21,443	22,990	21,519	(4.66)	362	606K	13B
1398/07/20	21,643	21,643	23,798	22,571	(0.89)	248	233K	5B
1398/07/17	22,316	22,316	24,500	22,774	(3.05)	230	265K	6B
1398/07/16	24,346	23,168	24,950	23,490	(3.68)	196	135K	3B
1398/07/15	24,020	23,960	25,600	24,387	(3.31)	328	257K	6B
1398/07/14	25,179	25,179	26,496	25,221	(4.84)	303	427K	11B
1398/07/13	27,999	25,498	27,999	26,504	(1.25)	482	731K	19B
1398/07/10	25,255	25,255	27,913	26,839	0.96	661	795K	21B
1398/07/09	28,690	26,228	28,690	26,584	(3.71)	1,098	2M	43B
1398/07/08	27,609	26,603	27,609	27,608	4.99	364	1M	38B
1398/07/07	26,307	25,716	26,307	26,295	4.95	305	2M	40B
1398/07/06	25,714	25,714	25,714	25,055	2.31	40	66K	2B
1398/07/03	24,999	24,999	24,999	24,490	2.86	44	82K	2B
1398/07/02	23,817	23,817	23,817	23,809	4.96	57	143K	3B
1398/07/01	23,088	23,088	23,088	22,683	3.16	42	91K	2B
1398/06/31	22,429	22,429	22,429	21,989	2.94	45	85K	2B
1398/06/30	21,654	21,654	21,654	21,361	3.58	38	103K	2B
1398/06/27	19,800	19,800	20,741	20,623	4.40	252	519K	11B
1398/06/26	19,299	18,532	20,289	19,754	2.23	443	846K	17B
1398/06/25	18,976	18,976	19,924	19,323	6.92	500	913K	18B
1398/06/17	18,641	17,002	18,641	18,073	1.80	654	1M	22B
1398/06/16	17,754	17,754	17,754	17,754	5.00	95	323K	6B
1398/06/13	16,910	16,190	16,910	16,909	4.99	96	167K	3B
1398/06/12	16,105	16,105	16,106	16,105	(5.0)	136	191K	3B
1398/06/11	16,920	16,871	17,500	16,952	(4.54)	218	229K	4B
1398/06/10	18,400	17,422	18,400	17,758	(3.16)	467	1M	18B
1398/06/09	18,503	17,200	18,503	18,338	4.06	445	1M	20B
1398/06/06	17,776	16,291	17,991	17,622	2.84	390	917K	16B
1398/06/05	17,138	17,000	17,138	17,135	4.98	194	737K	13B
1398/06/04	16,522	16,522	16,522	16,322	3.72	66	107K	2B
1398/06/03	15,870	14,360	15,870	15,736	4.11	366	1M	19B
1398/06/02	15,116	14,972	15,116	15,115	4.99	248	803K	12B
1398/05/30	13,958	13,803	14,445	14,397	4.64	434	1M	19B
1398/05/28	13,758	13,260	13,758	13,758	5.00	323	1M	17B
1398/05/27	13,468	12,751	13,468	13,103	1.65	259	683K	9B
1398/05/26	13,400	12,800	13,400	12,890	(1.08)	202	316K	4B
1398/05/23	13,101	12,970	13,580	13,031	(3.36)	243	534K	7B
1398/05/22	14,070	13,229	14,088	13,484	(3.17)	266	407K	5B
1398/05/20	13,950	13,550	14,100	13,925	1.19	293	2M	28B
1398/05/19	12,952	12,952	13,900	13,761	1.47	145	461K	6B
1398/05/16	13,759	13,400	13,799	13,562	(1.18)	244	589K	8B
1398/05/15	13,994	13,411	14,074	13,724	2.36	387	1M	17B
1398/05/14	13,408	13,350	13,408	13,407	4.99	188	1M	14B
1398/05/13	12,450	12,120	12,842	12,770	4.41	96	339K	4B
1398/05/12	12,500	12,002	12,500	12,231	(1.14)	161	627K	8B
1398/05/09	12,559	12,007	12,559	12,372	(0.45)	136	688K	9B
1398/05/08	12,149	12,051	12,600	12,428	0.35	92	229K	3B
1398/05/07	12,600	12,124	12,660	12,385	(0.2)	78	184K	2B
1398/05/06	11,655	11,655	12,687	12,410	2.49	150	203K	3B
1398/05/05	12,398	11,800	12,517	12,109	(0.49)	237	248K	3B
1398/05/02	12,699	11,570	12,699	12,169	(0.01)	132	107K	1B
1398/05/01	13,000	12,001	13,008	12,170	(1.77)	158	278K	3B
1398/04/25	13,360	12,392	13,360	12,719	(2.49)	353	2M	22B
1398/04/24	13,528	12,853	13,528	13,044	(3.58)	424	1M	18B
1398/04/23	13,880	13,009	13,880	13,529	(0.35)	549	2M	24B
1398/04/22	13,078	13,000	13,637	13,576	4.53	594	2M	26B
1398/04/19	12,988	12,985	12,988	12,988	5.00	228	1M	19B
1398/04/18	12,290	12,107	12,507	12,370	3.84	361	1M	16B
1398/04/17	11,815	11,500	12,073	11,912	3.59	240	556K	7B
1398/04/16	11,600	11,355	11,829	11,499	(1.79)	212	373K	4B
1398/04/15	11,800	11,204	11,999	11,709	(0.71)	410	949K	11B
1398/04/12	11,981	11,450	12,100	11,793	(0.62)	440	1M	13B
1398/04/11	11,414	11,414	11,984	11,866	3.96	347	1M	12B
1398/04/10	11,512	11,350	11,947	11,414	(4.46)	775	2M	21B
1398/04/09	12,399	11,834	12,399	11,947	(4.09)	931	3M	31B
1398/04/05	12,700	11,888	12,890	12,456	1.46	1,143	3M	39B
1398/04/04	12,300	11,851	12,479	12,277	3.30	1,206	4M	55B
1398/04/03	11,759	11,759	12,401	11,885	(3.98)	2,156	15M	174B
1398/04/02	12,168	12,168	12,168	12,377	(3.37)	54	97K	1B
1398/04/01	12,227	12,227	12,227	12,808	(0.48)	21	14K	169M
1398/03/29	12,279	12,279	12,279	12,870	(0.43)	24	12K	150M
1398/03/28	12,925	12,925	12,925	12,925	(5.0)	44	172K	2B
1398/03/27	13,605	13,605	13,605	13,605	(5.0)	60	592K	8B
1398/03/26	14,514	13,190	14,514	14,321	3.60	914	11M	160B
1398/03/25	13,823	13,823	13,823	13,823	5.00	149	3M	44B
1398/03/22	13,165	13,165	13,165	13,165	4.99	275	6M	77B
1398/03/21	12,450	11,954	12,550	12,539	4.90	198	2M	30B
1398/03/20	11,953	11,950	11,953	11,953	5.00	70	295K	4B
1398/03/19	11,794	11,794	11,794	11,384	1.34	26	39K	458M
1398/03/18	11,742	11,742	11,742	11,233	0.45	26	13K	151M
1398/03/13	11,170	11,170	11,185	11,183	4.98	39	211K	2B
1398/03/12	10,398	10,000	10,876	10,653	2.84	135	355K	4B
1398/03/11	10,700	10,175	10,700	10,359	(3.27)	67	142K	1B
1398/03/08	10,700	10,323	11,222	10,709	(0.56)	147	423K	5B
1398/03/07	10,779	10,483	10,779	10,769	4.90	62	250K	3B
1398/03/05	10,363	10,363	10,363	10,266	4.01	40	116K	1B
1398/03/04	9,557	9,080	10,034	9,870	3.28	83	148K	1B
1398/03/01	9,999	9,400	10,067	9,557	(1.48)	86	113K	1B
1398/02/31	9,687	9,687	10,000	9,701	(4.85)	225	1M	10B
1398/02/30	11,000	10,067	11,000	10,196	(3.78)	79	154K	2B
1398/02/29	10,692	10,185	10,692	10,596	4.06	366	2M	17B
1398/02/28	10,183	10,183	10,183	10,183	4.99	54	147K	1B
1398/02/25	9,699	9,699	9,699	9,699	4.99	30	201K	2B
1398/02/24	9,488	9,488	9,488	9,238	2.22	14	64K	608M
1398/02/23	9,288	9,288	9,288	9,037	2.16	20	62K	579M
1398/02/22	8,857	8,016	8,857	8,846	4.86	125	634K	6B
1398/02/21	8,437	8,400	8,437	8,436	4.98	166	965K	8B
1398/02/18	7,999	7,700	8,070	8,036	4.55	93	360K	3B
1398/02/17	7,999	7,600	7,999	7,686	(1.61)	44	100K	765M
1398/02/16	8,120	7,538	8,120	7,812	(1.54)	37	52K	399M
1398/02/15	7,990	7,550	8,140	7,934	(0.11)	92	400K	3B
1398/02/14	8,290	7,650	8,290	7,943	(0.63)	43	91K	719M
1398/02/11	8,290	7,701	8,290	7,993	0.93	36	122K	977M
1398/02/10	8,142	7,678	8,300	7,919	(2.02)	106	191K	2B
1398/02/09	8,120	7,921	8,120	8,082	2.17	59	144K	1B
1398/02/08	7,900	7,745	8,100	7,910	1.99	58	125K	994M
1398/02/07	7,220	7,220	7,781	7,756	4.66	150	698K	5B
1398/02/04	7,175	7,165	7,919	7,411	(1.74)	119	305K	2B
1398/02/03	7,900	7,505	7,900	7,542	0.13	24	43K	325M
1398/02/02	7,525	7,509	7,693	7,532	(4.71)	166	442K	3B
1398/01/31	8,214	7,804	8,624	7,904	1.04	88	166K	1B
1398/01/26	7,851	7,851	7,929	7,823	3.59	33	112K	882M
1398/01/25	7,500	7,213	7,571	7,552	4.73	151	790K	6B
1398/01/24	7,099	7,090	7,224	7,211	4.81	99	773K	6B
1398/01/21	6,880	6,880	6,880	6,880	4.99	57	363K	2B
1398/01/20	6,553	6,553	6,553	6,553	5.00	39	366K	2B
1398/01/19	6,060	6,060	6,282	6,241	4.31	50	189K	1B
1398/01/18	5,580	5,580	6,009	5,983	4.54	83	191K	1B
1398/01/17	5,785	5,380	5,926	5,723	1.08	53	70K	408M
1398/01/11	5,693	5,376	5,785	5,662	0.09	51	95K	541M
1398/01/10	5,525	5,525	5,692	5,657	4.35	53	142K	805M
1398/01/07	5,560	5,401	5,560	5,421	1.96	31	76K	420M
1398/01/06	5,250	5,250	5,385	5,317	3.67	31	108K	582M
1398/01/05	5,250	5,107	5,250	5,129	0.02	6	1K	8M
1397/12/28	5,100	5,054	5,214	5,128	(0.27)	22	59K	301M
1397/12/27	5,100	5,021	5,200	5,142	(0.73)	21	53K	270M
1397/12/26	5,051	5,011	5,214	5,180	(0.19)	29	48K	249M
1397/12/25	5,168	5,056	5,210	5,190	3.45	54	233K	1B
1397/12/22	4,780	4,780	5,160	5,017	1.93	45	83K	421M
1397/12/21	4,959	4,753	5,199	4,922	(0.93)	26	68K	331M
1397/12/20	4,955	4,882	4,959	4,968	(0.22)	19	50K	246M
1397/12/19	4,988	4,867	4,988	4,979	(0.54)	35	51K	250M
1397/12/18	5,000	4,851	5,000	5,006	(0.38)	25	20K	99M
1397/12/15	5,004	4,856	5,179	5,025	(1.32)	18	78K	385M
1397/12/14	5,189	4,971	5,189	5,092	(0.16)	7	11K	54M
1397/12/13	5,156	5,090	5,158	5,100	0.08	12	12K	61M
1397/12/12	5,025	5,000	5,173	5,096	(1.58)	33	70K	353M
1397/12/11	5,170	5,101	5,203	5,178	4.23	63	160K	830M
1397/12/08	5,090	5,000	5,091	4,968	0.75	20	51K	256M
1397/12/07	4,710	4,703	5,060	4,931	(0.22)	41	89K	436M
1397/12/06	4,852	4,852	4,988	4,942	0.0	22	15K	76M
1397/12/05	4,999	4,842	4,999	4,942	0.14	26	24K	122M
1397/12/04	4,900	4,850	4,998	4,935	(0.24)	16	52K	256M
1397/12/01	4,980	4,771	4,990	4,947	0.32	26	58K	289M
1397/11/30	4,999	4,987	4,999	4,931	0.06	4	6K	27M
1397/11/29	5,000	4,700	5,049	4,928	1.63	20	84K	417M
1397/11/28	5,104	4,848	5,104	4,849	(4.98)	25	146K	708M
1397/11/27	5,070	5,000	5,231	5,103	(0.14)	34	21K	106M
1397/11/24	4,901	4,901	5,199	5,110	(0.83)	36	52K	261M
1397/11/23	5,056	5,000	5,241	5,153	(0.39)	11	25K	127M
1397/11/21	5,100	4,950	5,199	5,173	(0.58)	27	21K	103M
1397/11/17	5,200	5,100	5,297	5,203	0.0	15	79K	412M
1397/11/16	5,022	5,020	5,022	5,203	(0.08)	3	3K	15M
1397/11/15	5,056	5,026	5,240	5,207	(1.49)	24	67K	343M
1397/11/14	5,112	5,052	5,250	5,286	(0.21)	11	8K	38M
1397/11/13	5,300	5,037	5,399	5,297	(0.04)	16	64K	341M
1397/11/10	5,311	5,301	5,400	5,299	0.42	34	49K	263M
1397/11/09	5,103	5,103	5,331	5,277	0.0	9	5K	25M
1397/11/08	5,478	5,111	5,478	5,277	0.32	36	51K	269M
1397/11/07	5,261	5,255	5,350	5,260	0.10	23	45K	236M
1397/11/06	5,220	5,100	5,449	5,255	0.36	54	89K	469M
1397/11/03	5,151	5,150	5,260	5,236	(0.36)	39	43K	224M
1397/11/02	5,151	5,151	5,490	5,255	(3.08)	45	107K	556M
1397/11/01	5,235	5,235	5,236	5,422	(1.6)	24	46K	240M
1397/10/30	5,460	5,387	5,461	5,510	(2.82)	44	83K	445M
1397/10/29	5,665	5,465	5,665	5,670	(1.34)	55	54K	301M
1397/10/26	5,843	5,551	6,100	5,747	3.27	95	371K	2B
1397/10/25	5,540	5,540	5,568	5,565	4.94	65	159K	883M
1397/10/24	5,300	5,251	5,306	5,303	4.93	92	275K	1B
1397/10/23	5,068	5,068	5,068	5,054	4.70	30	136K	687M
1397/10/22	4,720	4,630	4,945	4,827	(0.14)	36	80K	386M
1397/10/19	4,890	4,700	4,900	4,834	(0.06)	14	13K	63M
1397/10/18	4,736	4,606	4,950	4,837	(0.21)	17	19K	90M
1397/10/17	5,070	4,741	5,070	4,847	(1.38)	27	63K	299M
1397/10/16	5,129	4,800	5,138	4,915	(1.09)	56	103K	502M
1397/10/15	4,950	4,950	5,140	4,969	1.33	57	79K	398M
1397/10/12	4,843	4,702	4,918	4,904	4.70	74	240K	1B
1397/10/11	4,760	4,760	4,760	4,684	3.31	26	96K	455M
1397/10/10	4,570	4,570	4,695	4,534	1.39	22	61K	283M
1397/10/09	4,441	4,400	4,441	4,472	(0.09)	6	9K	38M
1397/10/08	4,499	4,350	4,500	4,476	(0.51)	12	27K	117M
1397/10/05	4,372	4,371	4,500	4,499	(0.02)	4	3K	14M
1397/10/04	4,460	4,470	4,570	4,500	(0.11)	2	21K	96M
1397/10/03	4,597	4,597	4,599	4,505	0.02	3	2K	9M
1397/10/02	4,597	4,597	4,597	4,504	0.02	5	2K	9M
1397/09/28	4,445	4,341	4,445	4,503	(1.44)	25	54K	236M
1397/09/27	4,445	4,445	4,445	4,569	(0.04)	2	2K	8M
1397/09/26	4,600	4,460	4,649	4,571	(0.02)	3	1K	6M
1397/09/25	4,442	4,442	4,601	4,572	0.04	11	8K	36M
1397/09/24	4,700	4,450	4,735	4,570	(0.11)	21	19K	87M
1397/09/21	4,650	4,645	4,730	4,575	1.08	24	49K	231M
1397/09/20	4,400	4,400	4,660	4,526	(0.24)	3	13K	59M
1397/09/19	4,510	4,400	4,510	4,537	(2.03)	30	71K	315M
1397/09/18	4,750	4,506	4,750	4,631	(0.26)	18	38K	172M
1397/09/17	4,740	4,560	4,740	4,643	0.17	13	18K	85M
1397/09/14	4,655	4,650	4,700	4,635	0.06	8	8K	39M
1397/09/13	4,650	4,650	4,655	4,632	0.04	8	14K	63M
1397/09/12	4,535	4,535	4,637	4,630	(0.02)	8	3K	15M
1397/09/11	4,502	4,502	4,750	4,631	0.02	5	11K	49M
1397/09/10	4,520	4,451	4,640	4,630	(0.06)	7	3K	15M
1397/09/07	4,560	4,560	4,793	4,633	(0.02)	16	21K	99M
1397/09/06	4,553	4,550	4,795	4,634	0.09	13	21K	100M
1397/09/05	4,502	4,502	4,630	4,630	(0.41)	12	35K	162M
1397/09/03	4,511	4,510	4,700	4,649	(0.11)	12	40K	184M
1397/08/30	4,859	4,639	4,859	4,654	0.34	16	43K	202M
1397/08/29	4,553	4,551	4,655	4,638	(0.32)	9	24K	107M
1397/08/28	4,452	4,451	4,850	4,653	0.48	14	29K	138M
1397/08/27	4,451	4,451	4,472	4,631	(0.06)	3	3K	13M
1397/08/26	4,708	4,621	4,744	4,634	0.43	20	30K	142M
1397/08/23	4,715	4,501	4,715	4,614	(2.49)	48	138K	635M
1397/08/22	4,870	4,715	4,920	4,732	(4.65)	60	235K	1B
1397/08/21	5,000	4,963	5,000	4,963	0.02	4	4K	20M
1397/08/20	5,186	4,795	5,186	4,962	(1.68)	35	69K	335M
1397/08/19	5,143	4,899	5,143	5,047	(0.08)	6	12K	60M
1397/08/15	4,901	4,882	5,159	5,051	0.50	18	43K	219M
1397/08/14	4,845	4,812	5,200	5,026	(0.77)	21	31K	151M
1397/08/13	4,850	4,845	4,984	5,065	(0.69)	17	22K	106M
1397/08/12	5,200	5,100	5,330	5,100	0.12	21	60K	307M
1397/08/09	5,094	5,090	5,094	5,094	4.99	41	150K	762M
1397/08/07	5,060	4,810	5,066	4,852	0.56	17	20K	101M
1397/08/06	4,631	4,631	4,950	4,825	(1.01)	27	38K	176M
1397/08/05	4,750	4,750	4,800	4,874	(2.52)	19	77K	368M
1397/08/02	4,850	4,849	4,980	5,000	(2.04)	33	63K	306M
1397/08/01	5,050	5,050	5,390	5,104	(3.97)	30	115K	581M
1397/07/30	5,340	5,250	5,340	5,315	(3.82)	37	134K	710M
1397/07/29	5,580	5,335	5,766	5,526	(0.91)	46	68K	373M
1397/07/28	5,351	5,351	5,769	5,577	(0.21)	15	17K	96M
1397/07/25	5,661	5,331	5,760	5,589	(0.32)	24	40K	220M
1397/07/24	5,840	5,615	5,840	5,607	0.70	14	40K	230M
1397/07/23	5,394	5,394	5,783	5,568	1.09	24	35K	203M
1397/07/22	5,697	5,232	5,697	5,508	0.02	9	21K	117M
1397/07/21	5,521	5,505	5,521	5,507	(4.95)	36	173K	955M
1397/07/18	5,494	5,494	6,071	5,794	0.21	83	247K	1B
1397/07/17	5,750	5,748	6,340	5,782	(4.43)	94	276K	2B
1397/07/16	6,042	6,042	6,264	6,050	(4.87)	37	141K	851M
1397/07/15	6,930	6,350	6,930	6,360	(4.85)	73	338K	2B
1397/07/14	6,867	6,215	6,867	6,684	2.20	107	384K	3B
1397/07/11	6,600	6,432	6,641	6,540	3.40	119	219K	1B
1397/07/10	6,394	5,786	6,394	6,325	3.86	257	1M	7B
1397/07/09	6,262	6,262	6,262	6,090	2.11	17	61K	380M
1397/07/08	6,181	6,181	6,181	5,964	1.31	12	38K	234M
1397/07/07	6,061	6,061	6,061	5,887	1.97	20	57K	345M
1397/07/04	5,916	5,916	5,916	5,773	2.45	14	71K	419M
1397/07/03	5,706	5,706	5,706	5,635	3.68	15	106K	607M
1397/07/02	5,576	5,576	5,576	5,435	2.33	13	67K	374M
1397/07/01	5,560	5,560	5,560	5,311	0.28	13	8K	45M
1397/06/31	5,473	5,473	5,473	5,296	1.59	13	46K	250M
1397/06/27	5,000	5,000	5,242	5,213	4.41	60	131K	688M
1397/06/26	4,770	4,770	5,004	4,993	4.76	52	174K	869M
1397/06/25	4,822	4,751	4,899	4,766	(4.7)	88	255K	1B
1397/06/24	5,052	4,792	5,259	5,001	(0.83)	84	136K	679M
1397/06/21	4,887	4,887	5,130	5,043	3.21	48	110K	559M
1397/06/20	4,980	4,790	4,980	4,886	2.80	61	157K	769M
1397/06/19	4,765	4,646	4,765	4,753	4.71	57	270K	1B
1397/06/18	4,646	4,646	4,646	4,539	2.58	12	75K	346M
1397/06/17	4,595	4,595	4,595	4,425	1.10	12	32K	146M
1397/06/14	4,380	4,181	4,489	4,377	2.36	141	453K	2B
1397/06/13	4,229	4,229	4,390	4,276	(0.05)	35	99K	425M
1397/06/12	4,220	4,200	4,370	4,278	(0.07)	12	12K	51M
1397/06/11	4,399	4,160	4,399	4,281	(0.16)	18	12K	51M
1397/06/10	4,250	4,243	4,400	4,288	1.35	48	122K	525M
1397/06/07	4,232	4,217	4,257	4,231	(3.91)	42	189K	801M
1397/06/06	4,500	4,295	4,500	4,403	(1.5)	35	71K	307M
1397/06/05	4,513	4,500	4,513	4,470	3.98	55	117K	529M
1397/06/04	4,296	4,240	4,361	4,299	3.49	51	123K	531M
1397/06/03	4,199	4,140	4,270	4,154	1.91	61	90K	379M
1397/05/30	4,216	4,070	4,216	4,076	0.69	33	42K	174M
1397/05/29	4,200	4,011	4,200	4,048	0.75	18	60K	244M
1397/05/28	4,075	4,075	4,097	4,018	2.97	39	87K	355M
1397/05/27	4,054	4,054	4,054	3,902	1.06	16	31K	124M
1397/05/24	4,023	3,850	4,078	3,861	(0.59)	268	2M	9B
1397/05/23	4,000	4,000	4,019	3,884	0.54	22	21K	82M
1397/05/22	3,881	3,880	4,000	3,863	0.21	17	12K	46M
1397/05/21	3,873	3,873	4,010	3,855	0.52	19	17K	68M
1397/05/20	3,900	3,800	3,949	3,835	0.13	11	9K	35M
1397/05/17	3,865	3,865	3,997	3,830	0.50	14	18K	72M
1397/05/16	3,980	3,791	4,000	3,811	(4.49)	135	437K	2B
1397/05/15	4,041	3,964	4,041	3,990	(4.36)	88	222K	887M
1397/05/14	4,101	4,055	4,150	4,172	(1.77)	39	72K	293M
1397/05/13	4,297	4,296	4,297	4,247	0.05	2	7K	28M
1397/05/10	4,300	4,100	4,375	4,245	1.85	31	69K	299M
1397/05/09	4,180	4,055	4,294	4,168	1.91	43	126K	526M
1397/05/08	4,050	4,010	4,090	4,090	(0.46)	44	36K	145M
1397/05/07	4,193	4,185	4,193	4,109	0.05	2	4K	19M
1397/05/06	4,000	4,000	4,190	4,107	0.0	14	10K	43M
1397/05/03	4,059	4,010	4,196	4,107	(0.46)	27	60K	246M
1397/05/02	4,135	4,119	4,135	4,126	4.75	5	2K	9M
1397/04/26	4,200	4,011	4,200	4,089	(0.87)	89	90K	366M
1397/04/25	4,045	4,045	4,200	4,125	(0.67)	32	82K	338M
1397/04/24	4,270	4,111	4,287	4,153	1.19	25	48K	206M
1397/04/23	4,076	4,045	4,324	4,104	(1.35)	59	88K	360M
1397/04/20	4,060	4,060	4,200	4,160	(0.79)	26	42K	170M
1397/04/19	4,300	4,052	4,300	4,193	(0.38)	21	35K	146M
1397/04/17	4,190	4,175	4,200	4,209	(0.05)	14	11K	45M
1397/04/16	4,205	4,151	4,290	4,211	(3.62)	44	133K	560M
1397/04/13	4,328	4,210	4,440	4,369	(1.13)	26	58K	251M
1397/04/12	4,327	4,327	4,450	4,419	(0.43)	12	28K	121M
1397/04/11	4,436	4,317	4,436	4,438	(0.52)	16	31K	134M
1397/04/10	4,400	4,338	4,649	4,461	0.31	32	29K	133M
1397/04/09	4,282	4,282	4,629	4,447	(1.33)	33	87K	384M
1397/04/06	4,494	4,494	4,793	4,507	(4.71)	46	144K	649M
1397/04/05	4,899	4,454	4,899	4,730	0.90	52	161K	762M
1397/04/04	4,598	4,598	4,706	4,688	4.60	65	387K	2B
1397/04/03	4,443	4,443	4,600	4,482	1.24	28	154K	691M
1397/04/02	4,359	4,291	4,494	4,427	(1.97)	20	67K	288M
1397/03/30	4,489	4,358	4,490	4,516	(1.55)	30	52K	230M
1397/03/29	4,450	4,396	4,490	4,587	(0.86)	29	28K	125M
1397/03/28	4,820	4,391	4,820	4,627	0.78	48	129K	598M
1397/03/27	4,475	4,474	4,608	4,591	4.60	59	182K	836M
1397/03/23	4,360	4,251	4,475	4,389	2.98	36	97K	430M
1397/03/22	4,316	4,250	4,349	4,262	1.94	47	93K	399M
1397/03/21	4,099	4,099	4,300	4,181	1.68	37	90K	379M
1397/03/20	4,100	4,000	4,100	4,112	(0.89)	46	46K	183M
1397/03/19	4,227	4,076	4,227	4,149	(0.12)	14	16K	67M
1397/03/13	4,165	4,055	4,260	4,154	(0.07)	23	27K	113M
1397/03/12	4,026	4,026	4,164	4,157	(0.57)	21	25K	100M
1397/03/09	4,260	4,062	4,260	4,181	(1.11)	22	44K	179M
1397/03/08	4,300	4,086	4,300	4,228	(1.7)	28	53K	218M
1397/03/07	4,300	4,300	4,376	4,301	0.0	6	3K	11M
1397/03/06	4,200	4,155	4,300	4,301	(0.37)	19	25K	107M
1397/03/05	4,257	4,185	4,369	4,317	(0.58)	28	30K	127M
1397/03/02	4,350	4,300	4,471	4,342	0.58	25	50K	219M
1397/03/01	4,301	4,265	4,488	4,317	(3.08)	33	110K	472M
1397/02/31	4,784	4,350	4,784	4,454	(2.5)	62	209K	933M
1397/02/30	4,499	4,494	4,600	4,568	4.27	125	316K	1B
1397/02/29	4,385	4,330	4,579	4,381	0.05	23	25K	109M
1397/02/26	4,495	4,420	4,517	4,379	1.79	30	67K	298M
1397/02/25	4,400	4,121	4,430	4,302	(0.53)	36	45K	190M
1397/02/24	4,530	4,368	4,530	4,325	0.14	6	6K	25M
1397/02/23	4,119	4,119	4,331	4,319	4.70	46	183K	790M
1397/02/22	4,031	4,031	4,110	4,125	(0.24)	12	31K	127M
1397/02/19	4,082	4,030	4,195	4,135	(1.01)	27	55K	223M
1397/02/18	4,009	4,009	4,300	4,177	0.17	15	23K	95M
1397/02/17	4,189	3,995	4,285	4,170	2.18	55	147K	614M
1397/02/16	4,003	3,928	4,116	4,081	(1.28)	24	41K	164M
1397/02/15	4,223	4,040	4,223	4,134	(0.36)	18	30K	124M
1397/02/11	4,005	4,003	4,200	4,149	(0.84)	23	45K	182M
1397/02/10	4,116	4,058	4,339	4,184	1.23	77	114K	476M
1397/02/09	4,040	4,000	4,090	4,133	(0.14)	6	12K	47M
1397/02/08	4,150	4,040	4,151	4,139	(0.34)	13	21K	84M
1397/02/05	4,150	4,055	4,290	4,153	(1.89)	39	82K	338M
1397/02/04	4,197	4,131	4,199	4,233	(0.26)	15	22K	91M
1397/02/03	4,100	4,070	4,220	4,244	(0.24)	9	11K	46M
1397/02/02	4,393	4,061	4,393	4,254	(0.4)	17	15K	62M
1397/02/01	4,459	4,062	4,459	4,271	0.57	28	24K	107M
1397/01/29	4,392	4,339	4,392	4,247	1.53	40	45K	197M
1397/01/28	4,240	4,240	4,260	4,183	3.08	36	90K	382M
1397/01/27	4,177	4,177	4,219	4,058	0.90	18	32K	133M
1397/01/26	4,177	4,005	4,177	4,022	1.08	21	31K	131M
1397/01/22	4,010	4,000	4,030	3,979	0.79	15	67K	268M
1397/01/21	3,870	3,870	4,102	3,948	1.05	31	33K	136M
1397/01/20	4,016	3,858	4,016	3,907	(3.79)	70	339K	1B
1397/01/19	4,030	4,020	4,239	4,061	(0.32)	15	42K	171M
1397/01/18	4,019	4,017	4,060	4,074	(2.84)	49	106K	427M
1397/01/15	4,129	4,060	4,200	4,193	(0.66)	36	43K	176M
1397/01/14	4,370	4,113	4,380	4,221	(0.09)	28	20K	84M
1397/01/08	4,040	4,040	4,330	4,225	(0.59)	26	58K	242M
1397/01/07	4,242	4,153	4,390	4,250	(2.77)	47	82K	340M
1397/01/06	4,500	4,240	4,500	4,371	(0.05)	8	6K	27M
1397/01/05	4,259	4,240	4,499	4,373	(0.02)	7	3K	14M
1396/12/28	4,335	4,257	4,470	4,374	(2.39)	41	82K	353M
1396/12/27	4,590	4,333	4,590	4,481	0.02	7	5K	23M
1396/12/26	4,696	4,332	4,696	4,480	(1.73)	22	53K	232M
1396/12/23	4,649	4,412	4,649	4,559	(1.83)	39	59K	263M
1396/12/22	4,680	4,420	4,680	4,644	(0.15)	9	5K	24M
1396/12/21	4,493	4,493	4,750	4,651	(1.65)	41	51K	228M
1396/12/20	4,982	4,682	4,983	4,729	(4.04)	48	127K	599M
1396/12/19	5,139	4,816	5,139	4,928	(2.78)	75	86K	417M
1396/12/16	4,917	4,859	5,196	5,069	(0.86)	33	43K	216M
1396/12/15	5,320	5,011	5,350	5,113	(0.81)	57	60K	305M
1396/12/14	5,300	5,151	5,384	5,155	(4.92)	84	155K	800M
1396/12/13	5,599	5,231	5,600	5,422	0.26	47	54K	295M
1396/12/12	5,299	5,250	5,433	5,408	4.50	108	318K	2B
1396/12/09	4,950	4,921	5,367	5,175	0.33	247	787K	4B
1396/12/08	5,022	5,021	5,349	5,158	0.55	45	45K	237M
1396/12/07	5,081	5,020	5,373	5,130	(2.91)	109	142K	728M
1396/12/06	5,320	5,040	5,380	5,284	(0.4)	22	20K	104M
1396/12/05	5,260	5,250	5,310	5,305	4.88	114	297K	2B
1396/12/02	5,024	4,770	5,225	5,058	1.42	121	221K	1B
1396/11/30	5,096	4,900	5,096	4,987	(0.14)	20	20K	98M
1396/11/29	4,999	4,980	5,119	4,994	0.02	18	27K	132M
1396/11/28	4,950	4,930	5,120	4,993	1.67	43	82K	412M
1396/11/25	4,680	4,680	5,000	4,911	0.22	27	40K	199M
1396/11/24	5,020	4,726	5,020	4,900	(1.49)	28	59K	283M
1396/11/23	5,030	4,779	5,030	4,974	(0.72)	41	59K	290M
1396/11/21	4,795	4,795	5,190	5,010	(0.73)	41	53K	260M
1396/11/18	5,232	4,971	5,232	5,047	1.28	105	350K	2B
1396/11/17	5,200	5,200	5,200	4,983	0.30	4	9K	47M
1396/11/16	4,967	4,965	4,968	4,968	4.99	68	426K	2B
1396/11/15	4,557	4,557	4,738	4,732	4.85	88	266K	1B
1396/11/14	4,420	4,420	4,533	4,513	4.52	32	137K	619M
1396/11/11	4,041	3,939	4,351	4,318	4.20	59	141K	609M
1396/11/10	4,120	4,030	4,120	4,144	(2.31)	39	67K	271M
1396/11/09	4,250	4,114	4,250	4,242	(2.03)	15	60K	247M
1396/11/08	4,360	4,300	4,360	4,330	0.0	6	2K	10M
1396/11/07	4,170	4,170	4,368	4,330	(0.23)	10	21K	92M
1396/11/04	4,235	4,167	4,444	4,340	(1.05)	15	35K	145M
1396/11/03	4,390	4,252	4,539	4,386	(0.52)	14	27K	114M
1396/11/02	4,540	4,232	4,540	4,409	(0.88)	17	32K	135M
1396/11/01	4,367	4,275	4,370	4,448	(1.13)	19	38K	164M
1396/10/30	4,706	4,361	4,706	4,499	0.38	10	12K	55M
1396/10/27	4,609	4,551	4,610	4,482	2.07	36	61K	280M
1396/10/26	4,487	4,434	4,487	4,391	2.74	41	81K	362M
1396/10/25	4,222	4,222	4,433	4,274	1.23	20	36K	161M
1396/10/24	4,395	4,313	4,416	4,222	0.14	6	6K	25M
1396/10/23	4,340	4,340	4,405	4,216	0.48	13	17K	72M
1396/10/20	4,324	4,324	4,324	4,196	1.87	47	54K	234M
1396/10/19	4,235	4,230	4,289	4,119	0.83	15	24K	104M
1396/10/18	4,235	4,235	4,235	4,085	1.26	12	37K	155M
1396/10/17	3,948	3,948	4,145	4,034	2.18	27	71K	292M
1396/10/16	3,801	3,800	4,098	3,948	(0.03)	9	4K	15M
1396/10/13	4,140	3,899	4,140	3,949	0.13	20	20K	78M
1396/10/12	4,110	3,900	4,110	3,944	(0.03)	21	11K	45M
1396/10/11	3,934	3,933	4,300	3,945	(4.71)	43	258K	1B
1396/10/10	4,161	4,028	4,161	4,140	(2.36)	18	70K	282M
1396/10/09	4,378	4,346	4,378	4,240	0.12	11	5K	22M
1396/10/06	4,170	4,161	4,170	4,235	(0.02)	3	2K	8M
1396/10/05	4,180	4,180	4,180	4,236	0.0	1	471	2M
1396/10/04	4,161	4,161	4,180	4,236	(0.09)	6	9K	38M
1396/10/03	4,164	4,164	4,164	4,240	0.0	1	14	58K
1396/10/02	4,318	4,171	4,320	4,240	0.0	5	1K	6M
1396/09/29	4,389	4,151	4,389	4,240	(0.02)	5	2K	9M
1396/09/28	4,349	4,260	4,350	4,241	0.19	10	13K	58M
1396/09/27	4,251	4,250	4,251	4,233	0.05	5	12K	51M
1396/09/26	4,329	4,251	4,405	4,231	0.38	15	15K	65M
1396/09/25	4,101	4,111	4,336	4,215	0.0	11	7K	28M
1396/09/22	4,264	4,264	4,264	4,215	0.0	1	720	3M
1396/09/21	4,121	4,040	4,150	4,215	(0.87)	12	30K	124M
1396/09/20	4,143	4,141	4,290	4,252	(0.96)	16	42K	176M
1396/09/19	4,255	4,255	4,255	4,293	0.0	2	500	2M
1396/09/18	4,200	4,171	4,309	4,293	(0.49)	21	23K	97M
1396/09/14	4,337	4,200	4,337	4,314	(0.51)	12	24K	101M
1396/09/13	4,190	4,190	4,339	4,336	(0.18)	15	20K	85M
1396/09/12	4,250	4,192	4,250	4,344	(0.62)	2	27K	114M
1396/09/11	4,269	4,191	4,269	4,371	(0.34)	17	13K	53M
1396/09/08	4,350	4,250	4,350	4,386	(0.14)	4	7K	28M
1396/09/07	4,290	4,219	4,290	4,392	(1.1)	23	34K	144M
1396/09/05	4,312	4,300	4,312	4,441	(0.29)	9	13K	56M
1396/09/04	4,350	4,350	4,359	4,454	(0.31)	6	17K	73M
1396/09/01	4,350	4,350	4,450	4,468	(0.25)	8	20K	89M
1396/08/30	4,500	4,351	4,500	4,479	(0.02)	4	3K	15M
1396/08/29	4,340	4,340	4,361	4,480	(0.13)	6	6K	28M
1396/08/27	4,420	4,343	4,422	4,486	(1.23)	18	47K	207M
1396/08/24	4,450	4,450	4,520	4,542	(0.04)	9	9K	40M
1396/08/23	4,450	4,420	4,450	4,544	(0.5)	3	24K	107M
1396/08/22	4,400	4,400	4,571	4,567	(0.09)	10	17K	75M
1396/08/21	4,379	4,378	4,525	4,571	(0.61)	14	33K	146M
1396/08/20	4,447	4,416	4,500	4,599	(1.05)	15	35K	156M
1396/08/17	4,590	4,446	4,590	4,648	(0.68)	23	20K	87M
1396/08/16	4,650	4,466	4,650	4,680	(0.4)	15	13K	60M
1396/08/15	4,795	4,510	4,795	4,699	(1.01)	23	32K	147M
1396/08/14	4,943	4,800	4,943	4,747	0.83	38	35K	169M
1396/08/13	4,777	4,777	4,875	4,708	1.40	40	43K	209M
1396/08/10	4,600	4,600	4,769	4,643	2.22	52	69K	329M
1396/08/09	4,582	4,560	4,603	4,542	3.60	40	111K	509M
1396/08/08	4,569	4,480	4,569	4,384	0.69	28	23K	105M
1396/08/07	4,460	4,400	4,508	4,354	1.37	28	48K	215M
1396/08/06	4,200	4,200	4,390	4,295	2.70	41	92K	403M
1396/08/03	4,150	3,981	4,350	4,182	0.05	30	29K	122M
1396/08/02	4,028	4,028	4,031	4,180	(1.39)	26	40K	163M
1396/08/01	4,054	4,054	4,056	4,239	(0.66)	33	19K	77M
1396/07/30	4,124	4,090	4,124	4,267	(0.88)	19	26K	105M
1396/07/29	4,180	4,124	4,180	4,305	(0.83)	26	24K	98M
1396/07/26	4,173	4,146	4,180	4,341	(0.53)	15	15K	64M
1396/07/25	4,217	4,203	4,300	4,364	(1.36)	28	41K	173M
1396/07/24	4,220	4,215	4,220	4,424	(0.18)	3	5K	21M
1396/07/23	4,370	4,370	4,370	4,432	0.0	1	250	1M
1396/07/22	4,260	4,233	4,260	4,432	(0.52)	14	15K	65M
1396/07/19	4,588	4,245	4,588	4,455	(0.29)	14	10K	42M
1396/07/18	4,285	4,285	4,500	4,468	(0.93)	7	41K	181M
1396/07/17	4,304	4,300	4,304	4,510	(0.35)	9	10K	43M
1396/07/16	4,312	4,312	4,312	4,526	(0.26)	8	8K	33M
1396/07/15	4,350	4,349	4,367	4,538	(0.85)	28	25K	109M
1396/07/12	4,651	4,395	4,651	4,577	(1.06)	30	36K	158M
1396/07/11	4,651	4,465	4,666	4,626	(0.15)	9	7K	33M
1396/07/10	4,700	4,488	4,700	4,633	(1.93)	42	59K	268M
1396/07/05	4,650	4,615	4,700	4,724	(0.15)	12	9K	42M
1396/07/04	4,700	4,660	4,700	4,731	0.0	3	420	2M
1396/07/03	4,655	4,651	4,655	4,731	(0.04)	4	3K	14M
1396/07/02	4,825	4,824	4,825	4,733	0.0	2	236	1M
1396/07/01	4,651	4,651	4,654	4,733	(0.08)	10	7K	32M
1396/06/29	4,925	4,650	4,730	4,737	(2.75)	40	106K	497M
1396/06/28	4,710	4,710	4,939	4,871	(0.29)	13	21K	102M
1396/06/27	4,950	4,710	4,950	4,885	(0.41)	12	23K	110M
1396/06/26	4,758	4,758	4,995	4,905	(2.06)	47	86K	417M
1396/06/25	4,831	4,831	4,831	5,008	(1.51)	29	44K	211M
1396/06/22	4,881	4,881	4,881	5,085	(1.01)	37	30K	144M
1396/06/21	5,190	4,962	5,190	5,137	(1.65)	29	50K	250M
1396/06/20	5,119	5,000	5,321	5,223	3.06	92	287K	1B
1396/06/19	5,000	4,836	5,077	5,068	4.80	38	144K	730M
1396/06/15	4,621	4,605	4,999	4,836	1.58	47	100K	488M
1396/06/14	4,700	4,622	4,700	4,761	(0.1)	5	6K	29M
1396/06/13	4,640	4,637	4,800	4,766	(0.06)	6	5K	22M
1396/06/12	4,983	4,661	4,983	4,769	0.19	11	18K	86M
1396/06/11	4,635	4,631	4,701	4,760	(0.19)	7	11K	52M
1396/06/08	4,800	4,644	4,800	4,769	(0.04)	9	6K	26M
1396/06/07	4,601	4,575	4,650	4,771	(0.46)	8	15K	68M
1396/06/06	4,799	4,700	4,799	4,793	0.0	6	4K	17M
1396/06/05	4,800	4,616	4,800	4,793	(1.28)	28	45K	210M
1396/06/04	5,000	4,803	5,000	4,855	0.04	10	5K	24M
1396/06/01	4,771	4,771	4,970	4,853	(3.37)	54	102K	486M
1396/05/31	4,867	4,846	4,875	5,022	(1.55)	28	46K	222M
1396/05/30	5,005	4,866	5,005	5,101	(0.16)	8	9K	45M
1396/05/29	5,243	5,005	5,243	5,109	0.39	15	58K	300M
1396/05/28	5,266	5,011	5,266	5,089	0.06	13	19K	95M
1396/05/25	5,000	5,000	5,190	5,086	(0.1)	32	56K	284M
1396/05/24	4,975	4,916	5,010	5,091	(1.6)	33	55K	270M
1396/05/23	5,000	5,000	5,189	5,174	(0.63)	13	23K	116M
1396/05/22	5,180	5,031	5,280	5,207	(0.19)	51	28K	146M
1396/05/21	5,230	5,021	5,300	5,217	0.25	22	80K	417M
1396/05/18	5,224	5,120	5,224	5,204	4.58	102	134K	698M
1396/05/17	5,032	4,880	5,099	4,976	1.39	69	100K	500M
1396/05/16	4,651	4,651	5,025	4,908	2.55	55	109K	538M
1396/05/15	5,032	4,691	5,032	4,786	(0.15)	28	18K	83M
1396/05/11	5,000	4,709	5,000	4,793	(2.8)	52	93K	439M
1396/05/10	5,171	4,709	5,171	4,931	0.12	38	46K	228M
1396/04/26	5,290	4,969	5,290	5,018	(4.02)	46	123K	613M
1396/04/25	5,288	5,054	5,290	5,228	(0.38)	14	17K	86M
1396/04/24	5,294	5,079	5,320	5,248	(0.93)	34	25K	130M
1396/04/14	5,246	5,075	5,343	5,297	(0.79)	16	39K	204M
1396/04/13	5,111	5,095	5,111	5,339	(0.45)	9	13K	65M
1396/04/12	5,250	5,123	5,250	5,363	(0.54)	15	16K	82M
1396/04/11	5,200	5,150	5,200	5,392	(0.09)	6	3K	15M
1396/04/10	5,157	5,151	5,160	5,397	(0.11)	10	4K	18M
1396/04/07	5,477	5,250	5,477	5,403	0.0	3	400	2M
1396/04/04	5,141	5,141	5,250	5,403	(0.15)	12	5K	25M
1396/04/03	5,340	5,250	5,340	5,411	(0.22)	9	21K	110M
1396/03/31	5,170	5,163	5,170	5,423	(0.2)	8	6K	29M
1396/03/30	5,305	5,180	5,305	5,434	(0.33)	9	9K	49M
1396/03/29	5,312	5,304	5,330	5,452	(0.11)	7	6K	29M
1396/03/24	5,499	5,191	5,499	5,458	(0.05)	9	6K	35M
1396/03/23	5,201	5,197	5,201	5,461	(0.16)	6	5K	24M
1396/03/22	5,211	5,206	5,211	5,470	(0.16)	6	5K	26M
1396/03/21	5,530	5,210	5,530	5,479	(0.07)	4	3K	14M
1396/03/20	5,600	5,600	5,600	5,483	0.02	2	1K	7M
1396/03/17	5,699	5,275	5,699	5,482	(1.26)	21	38K	200M
1396/03/16	5,300	5,300	5,310	5,552	(0.25)	6	8K	41M
1396/03/13	5,850	5,408	5,850	5,566	(2.21)	31	65K	351M
1396/03/10	5,840	5,418	5,840	5,692	(0.19)	15	17K	96M
1396/03/09	5,900	5,720	5,900	5,703	0.04	8	3K	19M
1396/03/08	5,750	5,630	5,949	5,701	0.56	36	39K	226M
1396/03/07	5,600	5,600	5,730	5,669	3.87	57	124K	708M
1396/03/06	5,555	5,470	5,600	5,458	0.63	46	34K	190M
1396/03/03	5,444	5,444	5,600	5,424	1.02	21	38K	213M
1396/03/02	5,150	5,150	5,448	5,369	0.37	47	44K	240M
1396/03/01	5,390	5,390	5,399	5,349	0.04	4	5K	29M
1396/02/31	5,251	5,161	5,251	5,347	(0.71)	14	33K	170M
1396/02/30	5,448	5,385	5,598	5,385	0.02	12	3K	14M
1396/02/27	5,350	5,350	5,447	5,384	0.02	10	23K	125M
1396/02/26	5,399	5,379	5,399	5,383	0.0	4	786	4M
1396/02/25	5,400	5,150	5,400	5,383	(0.06)	5	2K	12M
1396/02/24	5,202	5,133	5,400	5,386	(0.22)	17	14K	76M
1396/02/23	5,350	5,350	5,350	5,398	0.0	4	598	3M
1396/02/20	5,200	5,170	5,400	5,398	(0.31)	21	32K	171M
1396/02/19	5,401	5,217	5,447	5,415	(1.37)	33	49K	259M
1396/02/18	5,400	5,357	5,738	5,490	(2.63)	52	81K	436M
1396/02/17	5,500	5,456	5,500	5,638	(0.04)	4	2K	10M
1396/02/16	5,648	5,453	5,897	5,640	(1.73)	64	83K	464M
1396/02/13	5,606	5,602	5,615	5,739	(2.66)	52	77K	432M
1396/02/12	5,698	5,698	5,701	5,896	(1.68)	30	49K	278M
1396/02/11	5,997	5,740	5,997	5,997	(0.74)	19	23K	131M
1396/02/10	6,000	5,835	6,000	6,042	(1.63)	47	59K	350M
1396/02/09	6,140	5,909	6,150	6,142	(0.05)	8	2K	12M
1396/02/06	6,279	6,006	6,279	6,145	2.20	50	161K	990M
1396/02/04	5,998	5,998	6,220	6,013	(4.75)	82	308K	2B
1396/02/03	6,616	5,986	6,616	6,313	0.19	236	707K	4B
1396/02/02	6,301	6,300	6,301	6,301	5.00	55	302K	2B
1396/01/30	6,001	6,001	6,001	6,001	4.99	27	179K	1B
1396/01/29	5,722	5,722	5,722	5,716	4.88	20	141K	804M
1396/01/28	5,399	5,399	5,460	5,450	4.81	92	305K	2B
1396/01/27	5,200	5,110	5,200	5,200	4.99	125	647K	3B
1396/01/26	4,951	4,933	4,970	4,953	7.18	36	146K	725M
1395/11/05	6,665	6,300	6,665	6,432	0.11	27	37K	241M
1395/11/04	6,621	6,400	6,650	6,425	0.67	15	23K	152M
1395/11/03	6,407	6,400	6,590	6,382	1.21	24	41K	264M
1395/11/02	6,306	6,250	6,407	6,306	0.32	16	30K	192M
1395/10/29	6,243	6,120	6,305	6,286	4.68	48	96K	602M
1395/10/28	6,199	6,001	6,243	6,005	0.99	19	22K	135M
1395/10/27	5,900	5,900	6,151	5,946	1.48	22	30K	184M
1395/10/26	5,669	5,668	5,670	5,859	(1.79)	20	35K	196M
1395/10/25	5,721	5,721	5,723	5,966	(0.93)	11	18K	102M
1395/10/19	5,800	5,800	6,096	6,022	0.02	9	8K	50M
1395/10/18	5,883	5,883	6,098	6,021	(0.02)	5	4K	22M
1395/10/15	5,725	5,725	5,880	6,022	(0.07)	3	1K	6M
1395/10/14	5,759	5,759	5,759	6,026	(0.59)	16	11K	65M
1395/10/13	5,775	5,774	5,850	6,062	(0.25)	6	5K	27M
1395/10/12	5,855	5,814	5,855	6,077	(0.7)	16	14K	80M
1395/10/11	5,850	5,850	5,850	6,120	(0.02)	1	200	1M
1395/10/08	5,910	5,846	6,090	6,121	(0.49)	20	12K	68M
1395/10/07	5,900	5,900	5,900	6,151	(0.08)	3	2K	10M
1395/10/06	5,900	5,900	6,100	6,156	(0.19)	6	9K	54M
1395/10/05	6,200	6,000	6,200	6,168	0.0	3	1K	8M
1395/10/01	6,100	5,871	6,100	6,168	(0.13)	8	5K	30M
1395/09/30	6,000	5,940	6,000	6,176	(0.76)	7	17K	101M
1395/09/29	6,280	5,968	6,280	6,223	(0.94)	18	20K	119M
1395/09/28	6,395	6,102	6,395	6,282	3.14	36	64K	406M
1395/09/24	6,000	6,000	6,000	6,091	(0.05)	3	3K	19M
1395/09/22	6,150	6,150	6,150	6,094	0.02	2	1K	6M
1395/09/21	6,200	6,150	6,200	6,093	0.12	10	6K	40M
1395/09/20	5,850	5,850	6,150	6,086	(0.03)	4	2K	14M
1395/09/17	6,190	5,863	6,190	6,088	(1.3)	19	33K	198M
1395/09/16	6,090	5,918	6,210	6,168	(0.96)	18	32K	197M
1395/09/15	6,300	6,030	6,300	6,228	(1.87)	39	40K	241M
1395/09/14	6,250	6,056	6,400	6,347	(0.42)	15	10K	62M
1395/09/13	6,146	6,145	6,152	6,374	(1.45)	16	28K	171M
1395/09/09	6,256	6,152	6,519	6,468	(0.11)	9	3K	21M
1395/09/07	6,298	6,290	6,559	6,475	(2.15)	21	43K	271M
1395/09/06	6,297	6,297	6,600	6,617	(0.17)	8	4K	27M
1395/09/03	6,516	6,452	6,516	6,628	(2.4)	38	48K	313M
1395/09/02	6,999	6,600	6,999	6,791	(0.29)	11	16K	105M
1395/09/01	7,030	6,880	7,035	6,811	1.66	42	36K	254M
1395/08/29	6,700	6,700	6,700	6,700	5.00	56	149K	995M
1395/08/26	6,381	6,381	6,381	6,381	4.99	46	101K	644M
1395/08/25	5,871	5,871	6,284	6,078	1.55	24	96K	584M
1395/08/24	6,000	5,990	6,000	5,985	0.0	4	846	5M
1395/08/23	6,150	5,871	6,150	5,985	(0.3)	11	16K	92M
1395/08/22	6,148	6,099	6,148	6,003	0.03	2	2K	11M
1395/08/19	6,200	5,853	6,200	6,001	(0.35)	8	18K	107M
1395/08/16	6,000	5,990	6,000	6,022	(0.84)	12	65K	391M
1395/08/15	6,180	5,950	6,180	6,073	(0.25)	4	11K	66M
1395/08/12	6,259	6,002	6,259	6,088	0.0	2	1K	6M
1395/08/11	6,259	6,259	6,259	6,088	0.10	4	3K	19M
1395/08/10	6,200	6,200	6,200	6,082	0.46	10	18K	115M
1395/08/09	6,180	6,170	6,180	6,054	0.23	4	9K	58M
1395/08/08	6,265	6,260	6,265	6,040	0.10	4	2K	15M
1395/08/05	6,030	6,030	6,030	6,034	0.0	2	1K	9M
1395/08/04	6,001	6,001	6,050	6,034	(0.3)	8	34K	206M
1395/08/03	6,022	6,000	6,030	6,052	(0.44)	11	48K	291M
1395/08/01	6,300	6,021	6,300	6,079	(0.64)	12	47K	286M
1395/07/28	6,100	6,100	6,100	6,118	(0.07)	3	17K	102M
1395/07/27	6,012	5,982	6,108	6,122	(2.76)	22	58K	351M
1395/07/26	6,050	6,050	6,050	6,296	(0.05)	1	1K	6M
1395/07/25	6,250	6,110	6,250	6,299	(0.06)	6	2K	14M
1395/07/24	6,200	6,075	6,200	6,303	(0.55)	3	14K	89M
1395/07/19	6,400	6,332	6,400	6,338	0.56	9	72K	455M
1395/07/18	6,341	6,341	6,341	6,303	0.02	6	3K	20M
1395/07/17	6,540	6,540	6,540	6,302	0.05	1	1K	7M
1395/07/14	6,000	6,000	6,527	6,299	(0.02)	12	4K	23M
1395/07/13	6,400	6,300	6,400	6,300	0.05	4	3K	21M
1395/07/12	6,310	6,310	6,530	6,297	0.41	6	20K	125M
1395/07/11	6,395	6,395	6,400	6,271	0.06	2	3K	19M
1395/07/10	6,399	6,300	6,400	6,267	0.06	5	4K	25M
1395/07/07	6,150	6,150	6,331	6,263	3.86	28	75K	477M
1395/07/06	6,000	6,000	6,285	6,030	0.12	6	4K	24M
1395/07/05	6,300	6,290	6,300	6,023	0.02	2	176	1M
1395/07/03	6,254	6,006	6,305	6,022	0.28	9	7K	41M
1395/06/31	5,831	5,831	6,290	6,005	0.0	2	664	4M
1395/06/29	5,873	5,873	5,873	6,005	0.0	1	10	59K
1395/06/28	6,350	6,000	6,350	6,005	(3.32)	23	206K	1B
1395/06/27	6,055	5,982	6,349	6,211	(1.27)	7	29K	172M
1395/06/24	6,300	6,130	6,310	6,291	0.0	10	17K	105M
1395/06/23	6,500	6,162	6,500	6,291	(2.81)	9	57K	351M
1395/06/21	6,599	6,599	6,599	6,473	0.0	1	150	990K
1395/06/20	6,600	6,600	6,600	6,473	0.0	1	300	2M
1395/06/17	6,500	6,305	6,699	6,473	(0.09)	9	7K	43M
1395/06/16	6,293	6,293	6,500	6,479	0.0	2	101	636K
1395/06/15	6,301	6,283	6,653	6,479	(2.03)	12	40K	253M
1395/06/14	6,293	6,292	6,293	6,613	(0.15)	2	3K	18M
1395/06/10	6,318	6,318	6,599	6,623	(0.38)	3	8K	50M
1395/06/08	6,850	6,850	6,850	6,648	0.05	1	1K	10M
1395/06/07	6,940	6,330	6,940	6,645	0.38	17	12K	79M
1395/06/06	6,795	6,795	6,795	6,620	0.0	1	165	1M
1395/06/03	6,704	6,353	6,704	6,620	(0.2)	9	6K	38M
1395/06/02	6,820	6,609	6,850	6,633	(4.64)	28	142K	939M
1395/06/01	7,033	6,800	7,070	6,956	(0.14)	15	8K	58M
1395/05/31	6,805	6,800	7,020	6,966	(0.11)	8	7K	46M
1395/05/30	6,705	6,705	7,100	6,974	(0.41)	12	14K	95M
1395/05/27	7,284	6,820	7,284	7,003	(0.11)	8	7K	45M
1395/05/26	6,750	6,750	7,090	7,011	(0.11)	2	3K	21M
1395/05/25	7,190	7,000	7,358	7,019	0.01	9	12K	84M
1395/05/24	7,370	6,910	7,370	7,018	(0.14)	10	10K	67M
1395/05/23	6,900	6,900	7,100	7,028	(0.9)	18	91K	640M
1395/05/20	7,100	7,100	7,300	7,092	0.0	2	462	3M
1395/05/19	7,450	6,960	7,450	7,092	(0.23)	9	14K	101M
1395/05/18	7,100	7,001	7,350	7,108	(0.03)	7	3K	19M
1395/05/17	7,189	6,920	7,247	7,110	3.01	24	60K	435M
1395/05/16	6,850	6,800	7,140	6,902	1.46	33	50K	352M
1395/05/13	6,600	6,610	6,820	6,803	(0.01)	6	26K	178M
1395/05/12	6,800	6,800	6,804	6,804	0.0	4	13K	91M
1395/05/11	6,805	6,804	6,805	6,804	0.0	8	44K	299M
1395/05/10	6,850	6,600	7,000	6,804	0.07	12	21K	145M
1395/04/27	6,870	6,870	7,204	6,864	0.04	13	6K	44M
1395/04/26	6,750	6,606	6,900	6,861	(1.32)	16	33K	218M
1395/04/23	6,630	6,621	6,630	6,953	(0.23)	9	4K	29M
1395/04/22	6,710	6,688	6,800	6,969	(1.01)	11	20K	131M
1395/04/21	6,990	6,990	6,990	7,040	0.0	1	208	1M
1395/04/20	7,159	6,900	7,159	7,040	(0.16)	6	12K	80M
1395/04/19	7,000	6,860	7,000	7,051	0.0	2	251	2M
1395/04/15	7,059	7,000	7,128	7,051	0.38	13	120K	848M
1395/04/14	7,050	7,050	7,296	7,024	0.01	4	2K	12M
1395/04/13	6,900	6,900	6,900	7,023	0.0	2	325	2M
1395/04/12	7,374	6,701	7,374	7,023	0.0	4	882	6M
1395/04/06	7,340	7,105	7,340	7,023	0.19	14	4K	30M
1395/04/05	7,350	7,350	7,350	7,010	0.0	1	138	1M
1395/04/02	6,955	6,955	7,232	7,010	1.30	16	34K	242M
1395/04/01	6,801	6,801	7,050	6,920	(0.43)	21	51K	350M
1395/03/31	7,200	6,821	7,200	6,950	(2.92)	20	72K	493M
1395/03/30	7,277	6,917	7,277	7,159	(5.35)	12	47K	335M
1395/02/29	7,506	7,400	7,693	7,564	(1.27)	21	55K	410M
1395/02/28	7,620	7,620	7,635	7,661	(0.04)	5	8K	61M
1395/02/27	7,776	7,500	7,800	7,664	2.04	20	63K	487M
1395/02/26	7,500	7,255	7,700	7,511	0.21	48	179K	1B
1395/02/25	7,690	7,352	7,690	7,495	(2.64)	55	398K	3B
1395/02/22	7,901	7,600	7,901	7,698	(0.27)	22	27K	206M
1395/02/21	7,510	7,510	7,749	7,719	4.59	98	186K	1B
1395/02/20	7,300	7,011	7,500	7,380	1.35	28	71K	527M
1395/02/19	7,100	7,100	7,400	7,282	0.10	17	14K	104M
1395/02/18	7,200	6,902	7,544	7,275	1.13	35	65K	476M
1395/02/15	7,000	6,930	7,300	7,194	3.10	50	171K	1B
1395/02/14	7,204	7,000	7,204	6,978	1.25	27	45K	319M
1395/02/13	7,100	6,996	7,100	6,892	0.33	19	15K	108M
1395/02/12	6,711	6,700	6,950	6,869	3.01	52	118K	810M
1395/02/11	6,711	6,711	6,711	6,668	4.32	19	83K	558M
1395/02/08	6,651	6,651	6,651	6,392	0.90	7	17K	115M
1395/02/07	6,589	6,589	6,591	6,335	0.91	13	18K	116M
1395/02/06	6,452	6,451	6,453	6,278	2.15	30	41K	267M
1395/02/05	6,245	6,245	6,245	6,146	3.33	25	64K	400M
1395/02/04	6,154	6,154	6,154	5,948	1.48	7	28K	175M
1395/02/01	5,898	5,898	6,053	5,861	1.67	18	37K	223M
1395/01/31	5,650	5,650	5,650	5,765	(0.05)	1	2K	12M
1395/01/30	5,600	5,600	6,000	5,768	0.05	5	3K	15M
1395/01/29	5,999	5,999	6,000	5,765	0.02	4	516	3M
1395/01/28	5,759	5,758	5,795	5,764	0.10	29	145K	836M
1395/01/25	5,990	5,688	5,999	5,758	(3.79)	16	116K	670M
1395/01/24	5,986	5,986	5,987	5,985	0.0	5	18K	109M
1395/01/23	6,090	5,983	6,100	5,985	0.27	8	27K	164M
1395/01/22	5,972	5,971	6,185	5,969	0.07	9	25K	151M
1395/01/21	5,960	5,960	5,971	5,965	0.0	6	8K	47M
1395/01/18	5,910	5,910	5,933	5,965	(0.23)	5	20K	116M
1395/01/17	5,902	5,901	6,200	5,979	(0.42)	9	25K	151M
1395/01/16	5,800	5,800	6,020	6,004	(0.88)	9	22K	130M
1395/01/15	6,100	6,053	6,100	6,057	(4.93)	18	136K	824M
1395/01/14	6,399	6,399	6,400	6,371	0.02	3	5K	31M
1395/01/11	6,370	6,300	6,370	6,370	4.82	8	224K	1B
1395/01/10	5,790	5,790	5,950	6,077	(0.23)	7	7K	40M
1395/01/09	6,250	6,250	6,250	6,091	0.02	1	451	3M
1395/01/08	6,375	6,100	6,375	6,090	0.26	12	30K	181M
1395/01/07	6,376	6,370	6,376	6,074	0.02	2	201	1M
1394/12/26	6,015	6,015	6,100	6,073	(1.17)	12	61K	365M
1394/12/25	6,016	6,016	6,250	6,145	(0.87)	9	30K	182M
1394/12/24	6,100	6,065	6,100	6,199	(2.9)	14	57K	344M
1394/12/22	6,500	6,130	6,759	6,384	(1.05)	35	82K	524M
1394/12/19	6,500	6,500	6,760	6,452	0.06	5	7K	44M
1394/12/18	6,540	6,376	6,918	6,448	(3.92)	62	190K	1B
1394/12/17	6,727	6,500	6,727	6,711	4.73	46	125K	838M
1394/12/16	6,613	6,613	6,613	6,408	1.73	9	33K	221M
1394/12/15	6,559	6,559	6,559	6,299	0.83	16	16K	105M
1394/12/12	6,280	6,051	6,281	6,247	4.43	35	96K	601M
1394/12/11	5,950	5,550	5,995	5,982	4.76	59	319K	2B
1394/12/10	5,403	5,399	5,967	5,710	0.48	45	160K	913M
1394/12/09	5,990	5,436	5,990	5,683	(0.68)	11	35K	195M
1394/12/08	5,700	5,700	5,899	5,722	0.09	3	11K	61M
1394/12/05	5,600	5,531	5,791	5,717	3.64	47	87K	499M
1394/12/04	5,470	5,470	5,517	5,516	4.97	35	120K	661M
1394/12/03	5,350	5,001	5,380	5,255	2.56	39	53K	284M
1394/12/02	5,000	5,000	5,060	5,124	(2.2)	24	51K	256M
1394/12/01	5,350	5,001	5,446	5,239	1.00	20	38K	201M
1394/11/28	5,198	5,198	5,198	5,187	4.77	41	93K	484M
1394/11/27	4,786	4,781	5,239	4,951	(0.78)	56	109K	540M
1394/11/26	5,275	4,775	5,275	4,990	(0.68)	15	18K	88M
1394/11/25	4,851	4,827	4,951	5,024	(1.12)	19	23K	111M
1394/11/24	5,300	4,886	5,399	5,081	(1.21)	25	40K	200M
1394/11/21	5,189	5,100	5,350	5,143	(1.04)	41	96K	493M
1394/11/20	5,197	5,170	5,197	5,197	4.99	55	277K	1B
1394/11/19	4,950	4,950	4,950	4,950	4.98	24	121K	598M
1394/11/18	4,700	4,650	4,715	4,715	4.99	32	117K	550M
1394/11/17	4,501	4,301	4,501	4,491	4.76	37	113K	508M
1394/11/14	4,200	4,200	4,300	4,287	4.66	44	124K	534M
1394/11/13	4,200	4,123	4,200	4,096	0.39	13	32K	135M
1394/11/12	4,150	4,100	4,150	4,080	0.05	8	5K	22M
1394/11/11	3,953	3,953	4,179	4,078	0.02	28	88K	360M
1394/11/10	4,001	4,001	4,010	4,077	(0.07)	4	4K	16M
1394/11/07	4,050	4,001	4,238	4,080	(0.17)	11	21K	85M
1394/11/06	4,000	4,000	4,199	4,087	0.89	38	66K	271M
1394/11/05	4,052	4,002	4,100	4,051	(0.05)	36	60K	245M
1394/11/04	4,168	4,050	4,168	4,053	0.95	23	43K	176M
1394/11/03	4,149	4,000	4,149	4,015	0.90	18	79K	319M
1394/10/30	4,160	3,950	4,160	3,979	0.13	6	5K	19M
1394/10/29	4,139	3,911	4,140	3,974	0.48	19	30K	121M
1394/10/28	3,954	3,954	4,000	3,955	(4.97)	22	223K	883M
1394/10/27	4,002	3,987	4,002	4,162	(0.81)	12	20K	81M
1394/10/26	4,100	4,075	4,248	4,196	(2.17)	32	52K	210M
1394/10/23	4,090	4,090	4,152	4,289	(0.23)	9	7K	29M
1394/10/22	4,201	4,104	4,260	4,299	(0.46)	16	17K	71M
1394/10/21	4,300	4,200	4,470	4,319	0.28	5	16K	70M
1394/10/20	4,101	4,101	4,493	4,307	(0.12)	2	3K	11M
1394/10/19	4,100	4,100	4,100	4,312	(0.05)	3	956	4M
1394/10/16	4,359	4,359	4,359	4,314	3.90	17	100K	438M
1394/10/15	4,200	4,200	4,251	4,152	2.54	18	66K	281M
1394/10/14	3,977	3,977	4,103	4,049	3.61	40	115K	468M
1394/10/13	3,969	3,856	3,969	3,908	(0.15)	11	28K	109M
1394/10/12	3,990	3,900	4,000	3,914	0.57	14	58K	229M
1394/10/09	3,872	3,872	3,990	3,892	0.86	26	82K	320M
1394/10/07	3,910	3,869	3,920	3,859	0.05	5	10K	41M
1394/10/06	3,960	3,900	3,990	3,857	0.23	9	11K	45M
1394/10/05	3,933	3,933	3,933	3,848	0.03	4	1K	4M
1394/10/02	3,803	3,803	3,908	3,847	(0.29)	15	46K	178M
1394/10/01	3,851	3,805	3,851	3,858	(0.08)	13	13K	51M
1394/09/30	3,871	3,871	3,920	3,861	0.23	14	46K	177M
1394/09/28	3,901	3,871	3,901	3,852	0.13	7	16K	63M
1394/09/25	3,911	3,911	3,911	3,847	0.0	2	1K	4M
1394/09/24	3,900	3,900	3,998	3,847	1.02	12	55K	215M
1394/09/23	3,900	3,900	3,950	3,808	0.55	13	18K	71M
1394/09/22	3,800	3,800	3,801	3,787	0.03	8	9K	35M
1394/09/18	3,840	3,840	3,840	3,786	0.0	1	1K	4M
1394/09/15	3,966	3,966	3,966	3,786	0.05	1	1K	5M
1394/09/14	3,837	3,820	3,938	3,784	0.16	6	9K	35M
1394/09/10	3,751	3,750	3,830	3,778	(0.03)	10	6K	23M
1394/09/09	3,800	3,800	3,800	3,779	0.0	1	700	3M
1394/09/08	3,751	3,750	3,800	3,779	0.08	19	40K	151M
1394/09/07	3,780	3,750	3,780	3,776	0.0	5	10K	38M
1394/09/04	3,790	3,790	3,805	3,776	0.03	4	4K	15M
1394/09/03	3,837	3,750	3,837	3,775	0.0	3	11K	42M
1394/09/02	3,750	3,750	3,750	3,775	(0.05)	5	9K	35M
1394/09/01	3,701	3,701	3,830	3,777	0.0	3	2K	7M
1394/08/30	3,700	3,700	3,700	3,777	(0.03)	4	2K	9M
1394/08/27	3,620	3,611	3,620	3,778	(0.4)	8	11K	41M
1394/08/25	3,675	3,675	3,675	3,793	(0.05)	1	2K	7M
1394/08/24	3,656	3,655	3,656	3,795	(0.05)	2	2K	8M
1394/08/23	3,670	3,663	3,670	3,797	(0.29)	5	10K	38M
1394/08/20	3,720	3,720	3,730	3,808	(0.73)	11	32K	118M
1394/08/19	3,731	3,730	3,731	3,836	(0.1)	2	5K	19M
1394/08/18	3,850	3,850	3,850	3,840	0.0	2	3K	11M
1394/08/17	3,850	3,720	3,850	3,840	(0.44)	5	19K	71M
1394/08/16	3,720	3,720	3,860	3,857	(0.05)	5	7K	25M
1394/08/13	3,702	3,701	3,702	3,859	(0.08)	3	2K	8M
1394/08/12	3,750	3,688	3,750	3,862	(0.23)	8	7K	27M
1394/08/11	3,805	3,710	3,805	3,871	(0.59)	9	22K	81M
1394/08/10	3,999	3,755	3,999	3,894	(0.97)	16	74K	286M
1394/08/06	4,030	4,030	4,030	3,932	0.03	2	1K	4M
1394/08/05	4,000	4,000	4,000	3,931	0.0	2	600	2M
1394/08/03	3,860	3,860	3,861	3,931	(0.96)	7	43K	168M
1394/07/29	3,871	3,860	3,872	3,969	(0.73)	9	27K	104M
1394/07/28	4,000	3,999	4,000	3,998	0.0	3	20K	81M
1394/07/27	3,900	3,900	4,148	3,998	(0.05)	4	4K	16M
1394/07/25	3,854	3,851	4,107	4,000	(0.22)	12	13K	51M
1394/07/22	3,828	3,828	4,169	4,009	(0.5)	18	16K	62M
1394/07/21	4,189	3,793	4,189	4,029	0.98	14	30K	123M
1394/07/20	4,134	4,134	4,134	3,990	1.32	7	34K	141M
1394/07/19	4,080	4,080	4,080	3,938	1.34	13	35K	143M
1394/07/18	4,042	4,042	4,042	3,886	0.94	5	25K	99M
1394/07/15	4,041	4,041	4,041	3,850	0.03	1	932	4M
1394/07/14	4,040	4,040	4,040	3,849	0.03	3	697	3M
1394/07/13	4,039	4,039	4,039	3,848	0.03	5	757	3M
1394/07/12	4,033	4,033	4,033	3,847	0.16	3	4K	18M
1394/07/11	4,013	4,013	4,013	3,841	0.50	25	13K	52M
1394/07/08	3,951	3,951	3,951	3,822	1.57	8	43K	169M
1394/07/07	3,946	3,946	3,946	3,763	0.11	5	3K	12M
1394/07/06	3,900	3,900	3,903	3,759	1.10	18	30K	118M
1394/07/05	3,840	3,839	3,848	3,718	1.45	18	40K	155M
1394/07/04	3,540	3,540	3,828	3,665	0.52	14	30K	111M
1394/07/01	3,541	3,540	3,541	3,646	(0.71)	3	27K	95M
1394/06/30	3,511	3,495	3,511	3,672	(0.08)	3	2K	7M
1394/06/29	3,600	3,600	3,620	3,675	(0.24)	2	15K	54M
1394/06/28	3,636	3,600	3,636	3,684	(0.16)	3	10K	34M
1394/06/25	3,666	3,600	3,666	3,690	(0.11)	3	6K	20M
1394/06/23	3,666	3,666	3,666	3,694	(0.22)	5	29K	106M
1394/06/22	3,666	3,666	3,666	3,702	(0.19)	1	23K	84M
1394/06/21	3,678	3,671	3,678	3,709	(0.24)	8	27K	99M
1394/06/17	3,671	3,671	3,671	3,718	(0.08)	5	8K	30M
1394/06/16	3,671	3,671	3,672	3,721	(0.08)	8	7K	26M
1394/06/15	3,671	3,671	3,671	3,724	(0.03)	4	2K	9M
1394/06/14	3,671	3,671	3,671	3,725	(0.03)	2	3K	12M
1394/06/10	3,661	3,660	3,661	3,726	(0.03)	4	2K	7M
1394/06/09	3,719	3,660	3,719	3,727	(0.11)	3	8K	29M
1394/06/07	3,724	3,700	3,724	3,731	(0.08)	3	13K	48M
1394/06/04	3,663	3,660	3,663	3,734	(0.32)	2	19K	69M
1394/06/03	3,719	3,719	3,724	3,746	(0.08)	6	13K	50M
1394/06/02	3,662	3,662	3,662	3,749	(0.03)	1	2K	7M
1394/06/01	3,650	3,650	3,660	3,750	(0.24)	2	11K	42M
1394/05/31	3,661	3,605	3,661	3,759	(0.42)	7	17K	62M
1394/05/26	3,650	3,650	3,650	3,775	(0.05)	2	2K	7M
1394/05/25	3,621	3,606	3,660	3,777	(0.45)	7	13K	46M
1394/05/24	3,707	3,700	3,707	3,794	(0.42)	6	20K	75M
1394/05/21	3,731	3,706	3,731	3,810	(0.52)	9	26K	96M
1394/05/18	3,722	3,722	3,791	3,830	(0.26)	13	15K	56M
1394/05/17	3,850	3,850	3,940	3,840	0.03	3	2K	8M
1394/05/14	3,947	3,910	3,947	3,839	0.05	2	3K	11M
1394/05/13	3,900	3,800	3,900	3,837	0.0	16	14K	55M
1394/05/12	3,701	3,701	3,899	3,837	0.05	3	5K	20M
1394/04/21	4,220	4,220	4,400	4,233	0.0	4	3K	11M
1394/04/20	4,240	4,153	4,240	4,233	0.0	6	2K	7M
1394/04/16	4,190	4,140	4,190	4,233	(0.31)	9	16K	66M
1394/04/15	4,219	4,153	4,219	4,246	(0.05)	4	5K	20M
1394/04/14	4,190	4,164	4,190	4,248	(0.07)	7	5K	19M
1394/04/13	4,160	4,160	4,230	4,251	(0.19)	10	13K	53M
1394/04/10	4,152	4,152	4,260	4,259	(0.02)	4	2K	6M
1394/04/09	4,299	4,250	4,299	4,260	0.02	4	4K	17M
1394/04/07	4,271	4,117	4,275	4,259	0.07	7	25K	106M
1394/04/06	4,272	4,250	4,272	4,256	0.31	15	116K	492M
1394/04/01	4,155	4,151	4,162	4,243	(0.09)	4	6K	23M
1394/03/31	4,270	4,113	4,270	4,247	(0.26)	11	11K	45M
1394/03/30	4,337	4,337	4,337	4,258	0.07	2	5K	20M
1394/03/27	4,186	4,186	4,211	4,255	(0.26)	7	20K	85M
1394/03/26	4,222	4,222	4,222	4,266	(0.05)	8	5K	22M
1394/03/25	4,112	4,072	4,112	4,268	(0.42)	9	11K	46M
1394/03/24	4,316	4,289	4,316	4,286	0.26	5	82K	353M
1394/03/23	4,325	4,200	4,325	4,275	0.0	10	16K	70M
1394/03/20	4,156	4,111	4,156	4,275	(0.67)	18	23K	95M
1394/03/19	4,303	4,162	4,303	4,304	(0.09)	3	4K	19M
1394/03/18	4,330	4,303	4,330	4,308	0.19	52	118K	509M
1394/03/17	4,400	4,286	4,400	4,300	0.54	25	42K	183M
1394/03/16	4,325	4,213	4,330	4,277	0.28	13	27K	115M
1394/03/12	4,255	4,255	4,299	4,265	(0.02)	22	24K	101M
1394/03/11	4,330	4,251	4,330	4,266	0.0	15	10K	41M
1394/03/10	4,301	4,301	4,370	4,266	0.57	24	38K	163M
1394/03/09	4,300	4,207	4,332	4,242	0.02	9	19K	79M
1394/03/06	4,101	4,101	4,219	4,241	(0.16)	18	15K	62M
1394/03/05	4,225	4,224	4,225	4,248	0.0	5	2K	10M
1394/03/04	4,349	4,300	4,379	4,248	0.85	37	34K	146M
1394/03/03	4,255	4,200	4,259	4,212	0.14	17	15K	63M
1394/03/02	4,180	4,100	4,200	4,206	(0.12)	7	11K	45M
1394/02/30	4,180	4,180	4,250	4,211	3.03	33	169K	711M
1394/02/29	4,051	4,020	4,139	4,087	(0.1)	7	10K	41M
1394/02/28	4,001	4,000	4,040	4,091	(0.2)	5	11K	44M
1394/02/27	4,000	4,000	4,000	4,099	(0.02)	1	1K	4M
1394/02/23	4,149	3,950	4,149	4,100	(0.29)	11	11K	42M
1394/02/22	4,030	4,001	4,060	4,112	(0.92)	17	43K	173M
1394/02/21	4,035	4,020	4,035	4,150	(0.05)	2	2K	8M
1394/02/20	4,200	4,070	4,200	4,152	(0.69)	30	42K	172M
1394/02/19	4,100	4,100	4,150	4,181	(0.26)	5	16K	65M
1394/02/16	4,060	4,060	4,218	4,192	0.0	18	13K	55M
1394/02/15	4,150	4,060	4,150	4,192	(0.12)	4	5K	19M
1394/02/14	4,225	4,200	4,225	4,197	0.02	11	4K	16M
1394/02/13	4,280	4,041	4,280	4,196	(0.14)	8	8K	32M
1394/02/09	4,100	4,100	4,285	4,202	(0.02)	10	23K	95M
1394/02/08	4,103	4,100	4,297	4,203	(0.36)	13	18K	73M
1394/02/07	4,251	4,100	4,251	4,218	(0.82)	28	30K	122M
1394/02/06	4,366	4,251	4,366	4,253	1.29	53	45K	197M
1394/02/05	4,244	4,200	4,244	4,199	2.89	48	90K	380M
1394/02/02	4,180	4,050	4,183	4,081	1.44	34	48K	198M
1394/02/01	3,980	3,962	4,200	4,023	(2.35)	21	76K	301M
1394/01/31	4,142	4,047	4,142	4,120	(2.25)	36	74K	301M
1394/01/30	4,153	4,084	4,153	4,215	(0.92)	15	30K	125M
1394/01/29	4,490	4,172	4,498	4,254	(2.09)	35	67K	282M
1394/01/26	4,251	4,230	4,400	4,345	(0.18)	18	49K	212M
1394/01/25	4,267	4,222	4,271	4,353	(0.96)	24	36K	152M
1394/01/24	4,301	4,262	4,379	4,395	(0.54)	13	23K	100M
1394/01/23	4,429	4,262	4,429	4,419	(0.45)	20	17K	72M
1394/01/22	4,530	4,400	4,530	4,439	(0.16)	17	23K	100M
1394/01/19	4,356	4,311	4,361	4,446	(0.76)	10	29K	125M
1394/01/18	4,411	4,356	4,500	4,480	(1.23)	24	57K	252M
1394/01/17	4,567	4,384	4,690	4,536	(0.64)	16	32K	145M
1394/01/16	4,600	4,500	4,600	4,565	3.19	67	113K	515M
1394/01/15	4,563	4,563	4,563	4,424	0.82	16	23K	106M
1394/01/11	4,475	4,400	4,498	4,388	1.08	28	45K	203M
1394/01/10	4,300	4,300	4,490	4,341	0.09	20	23K	100M
1394/01/09	4,400	4,321	4,452	4,337	1.31	30	55K	241M
1394/01/08	4,414	4,301	4,414	4,281	0.85	18	32K	139M
1394/01/05	4,210	4,210	4,407	4,245	0.02	6	3K	14M
1393/12/27	4,270	4,201	4,348	4,244	1.36	38	66K	282M
1393/12/26	4,133	4,109	4,279	4,187	0.17	15	16K	67M
1393/12/25	4,120	4,081	4,214	4,180	(1.02)	18	55K	229M
1393/12/24	4,177	4,120	4,295	4,223	(0.26)	25	22K	93M
1393/12/23	4,300	4,128	4,300	4,234	(2.69)	19	59K	250M
1393/12/16	4,320	4,310	4,400	4,351	0.16	21	19K	84M
1393/12/13	4,200	4,200	4,340	4,344	(0.32)	25	21K	89M
1393/12/12	4,251	4,251	4,260	4,358	(0.91)	10	32K	135M
1393/12/11	4,284	4,282	4,400	4,398	(1.19)	28	37K	157M
1393/12/10	4,432	4,377	4,500	4,451	(2.37)	68	70K	306M
1393/12/09	4,470	4,453	4,480	4,559	(0.11)	5	5K	23M
1393/12/06	4,451	4,451	4,580	4,564	(0.31)	15	20K	90M
1393/12/05	4,600	4,431	4,600	4,578	(0.8)	23	30K	136M
1393/12/04	4,600	4,599	4,610	4,615	(0.02)	12	12K	54M
1393/12/03	4,650	4,622	4,715	4,616	0.13	17	20K	95M
1393/12/02	4,600	4,600	4,715	4,610	0.22	16	13K	59M
1393/11/29	4,558	4,500	4,700	4,600	(0.39)	29	26K	118M
1393/11/28	4,584	4,520	4,779	4,618	(1.13)	38	69K	314M
1393/11/27	4,830	4,601	4,830	4,671	(0.41)	24	60K	280M
1393/11/26	4,700	4,610	4,795	4,690	(0.04)	9	8K	37M
1393/11/25	4,880	4,617	4,880	4,692	(0.06)	14	18K	83M
1393/11/21	4,633	4,633	4,938	4,695	(2.71)	40	91K	421M
1393/11/20	4,724	4,696	4,724	4,826	(1.33)	29	47K	223M
1393/11/19	4,910	4,824	5,064	4,891	(2.65)	80	117K	570M
1393/11/18	5,149	4,927	5,149	5,024	0.10	46	110K	554M
1393/11/15	5,121	4,887	5,129	5,019	(1.2)	53	89K	445M
1393/11/14	5,100	4,868	5,190	5,080	0.28	55	92K	470M
1393/11/13	4,910	4,910	5,139	5,066	2.49	98	216K	1B
1393/11/12	5,031	4,938	5,060	4,943	(3.89)	100	244K	1B
1393/11/11	5,299	5,000	5,299	5,143	0.63	105	163K	837M
1393/11/08	5,300	5,088	5,300	5,111	(7.43)	77	243K	1B
1393/10/30	7,293	7,293	7,293	7,592	(0.05)	6	2K	12M
1393/10/28	7,294	7,294	7,294	7,596	(0.01)	1	371	3M
1393/10/27	7,308	7,308	7,308	7,597	(0.2)	4	6K	46M
1393/10/23	7,312	7,312	7,312	7,612	(0.05)	5	2K	12M
1393/10/22	7,376	7,376	7,376	7,616	(0.87)	20	29K	213M
1393/10/21	7,424	7,424	7,424	7,683	(0.65)	3	22K	160M
1393/10/20	7,430	7,430	7,430	7,733	(0.08)	1	2K	19M
1393/10/17	7,432	7,432	7,432	7,739	(0.03)	2	800	6M
1393/10/16	7,447	7,447	7,447	7,741	(0.21)	2	7K	50M
1393/10/15	7,449	7,449	7,449	7,757	(0.03)	2	695	5M
1393/10/14	7,450	7,450	7,450	7,759	(0.01)	1	500	4M
1393/10/13	7,454	7,454	7,454	7,760	(0.05)	3	2K	11M
1393/10/09	7,455	7,455	7,455	7,764	(0.01)	3	466	3M
1393/10/08	7,555	7,554	7,560	7,765	(1.31)	24	43K	328M
1393/10/07	7,714	7,714	7,714	7,868	(2.08)	10	68K	527M
1393/10/06	7,750	7,750	7,750	8,035	(0.46)	14	15K	116M
1393/09/19	8,460	8,055	8,501	8,072	(3.79)	209	389K	3B
1393/09/18	8,357	8,118	8,462	8,390	3.11	109	176K	1B
1393/09/17	8,399	8,058	8,399	8,137	(3.05)	161	362K	3B
1393/09/16	8,525	8,184	8,525	8,393	(1.55)	58	55K	450M
1393/09/15	8,706	8,271	8,750	8,525	(1.04)	42	49K	413M
1393/09/12	8,400	8,376	8,819	8,615	(1.26)	18	42K	356M
1393/09/11	8,504	8,424	9,000	8,725	(0.56)	39	42K	364M
1393/09/10	8,651	8,651	8,979	8,774	(0.14)	32	21K	181M
1393/09/09	8,756	8,754	8,915	8,786	(3.64)	101	214K	2B
1393/09/08	9,126	8,925	9,126	9,118	3.91	181	331K	3B
1393/09/05	8,770	8,550	8,961	8,775	1.83	146	245K	2B
1393/09/04	8,616	8,615	8,635	8,617	(3.97)	123	268K	2B
1393/09/03	8,870	8,801	9,017	8,973	3.48	221	407K	4B
1393/09/02	8,476	8,476	8,685	8,671	3.83	105	262K	2B
1393/09/01	8,200	8,151	8,434	8,351	2.97	93	168K	1B
1393/08/28	8,340	8,005	8,340	8,110	(0.16)	23	44K	356M
1393/08/27	8,400	8,002	8,400	8,123	(2.54)	100	119K	966M
1393/08/26	8,470	8,220	8,470	8,335	(0.56)	52	75K	624M
1393/08/25	8,535	8,290	8,535	8,382	(0.4)	59	103K	860M
1393/08/24	8,588	8,340	8,588	8,416	0.01	28	35K	297M
1393/08/21	8,500	8,310	8,500	8,415	(0.52)	61	53K	440M
1393/08/20	8,600	8,350	8,600	8,459	(0.18)	28	21K	172M
1393/08/19	8,750	8,385	8,750	8,474	0.07	44	57K	485M
1393/08/18	8,479	8,313	8,549	8,468	0.31	45	201K	2B
1393/08/17	8,470	8,222	8,698	8,442	0.12	88	150K	1B
1393/08/14	8,590	8,312	8,590	8,432	(1.56)	103	179K	2B
1393/08/11	8,560	8,428	8,600	8,566	(2.43)	60	88K	744M
1393/08/10	8,800	8,602	9,030	8,779	(2.0)	58	124K	1B
1393/08/07	9,150	8,671	9,150	8,958	1.68	75	145K	1B
1393/08/06	8,798	8,551	8,822	8,810	3.85	124	499K	4B
1393/08/05	8,437	8,437	8,504	8,483	3.74	34	132K	1B
1393/08/04	8,415	8,050	8,415	8,177	(0.46)	24	51K	418M
1393/08/03	8,244	7,951	8,300	8,215	(0.35)	41	47K	382M
1393/07/30	8,201	8,090	8,300	8,244	(1.25)	33	80K	654M
1393/07/29	8,400	8,286	8,580	8,348	(3.28)	49	134K	1B
1393/07/28	8,300	8,300	8,899	8,631	0.56	119	243K	2B
1393/07/27	8,862	8,509	8,930	8,583	(3.16)	121	301K	3B
1393/07/26	8,650	8,470	8,965	8,863	2.81	183	515K	5B
1393/07/23	8,675	8,354	8,675	8,621	3.34	225	908K	8B
1393/07/22	8,342	8,340	8,343	8,342	3.98	55	194K	2B
1393/07/20	8,037	7,811	8,037	8,023	3.82	59	238K	2B
1393/07/19	7,991	7,991	7,991	7,728	0.57	5	19K	152M
1393/07/16	7,954	7,954	7,954	7,684	0.46	12	15K	119M
1393/07/15	7,842	7,842	7,842	7,649	1.43	14	47K	371M
1393/07/14	7,763	7,763	7,763	7,541	1.02	11	34K	260M
1393/07/12	7,410	7,410	7,571	7,465	2.54	30	114K	854M
1393/07/09	7,260	7,260	7,439	7,280	0.91	46	61K	448M
1393/07/08	7,280	7,158	7,288	7,214	(1.73)	71	136K	979M
1393/07/07	7,401	7,250	7,450	7,341	(1.56)	54	98K	712M
1393/07/06	7,689	7,496	7,689	7,457	0.08	17	9K	65M
1393/07/05	7,250	7,250	7,444	7,451	(0.17)	10	34K	251M
1393/07/02	7,700	7,334	7,700	7,464	(0.03)	9	8K	63M
1393/07/01	7,390	7,390	7,650	7,466	1.25	48	79K	593M
1393/06/31	7,399	7,240	7,450	7,374	(0.14)	21	32K	238M
1393/06/30	7,401	7,193	7,450	7,384	(1.44)	52	65K	473M
1393/06/29	7,400	7,394	7,450	7,492	(2.73)	41	91K	676M
1393/06/26	7,730	7,600	7,780	7,702	(0.44)	42	120K	920M
1393/06/25	7,949	7,661	7,949	7,736	0.35	36	40K	314M
1393/06/24	7,379	7,379	7,927	7,709	0.43	17	46K	361M
1393/06/23	7,420	7,388	7,800	7,676	(0.25)	45	68K	520M
1393/06/22	7,910	7,488	8,081	7,695	(1.35)	92	125K	961M
1393/06/19	7,650	7,600	7,841	7,800	3.45	79	198K	2B
1393/06/18	7,650	7,410	7,680	7,540	(0.28)	36	46K	342M
1393/06/17	7,700	7,480	7,700	7,561	(2.21)	51	104K	783M
1393/06/16	7,478	7,477	7,994	7,732	(0.72)	34	27K	204M
1393/06/15	7,810	7,771	7,990	7,788	(3.78)	65	138K	1B
1393/06/12	8,400	7,860	8,400	8,094	(1.0)	108	252K	2B
1393/06/11	8,000	7,999	8,199	8,176	3.70	185	641K	5B
1393/06/10	7,800	7,593	8,050	7,884	0.79	134	415K	3B
1393/06/09	7,700	7,576	7,873	7,822	3.32	210	444K	3B
1393/06/08	7,576	7,400	7,576	7,571	3.93	139	571K	4B
1393/06/05	7,322	7,322	7,322	7,285	3.47	12	114K	837M
1393/06/04	6,999	6,756	7,318	7,041	0.06	155	679K	5B
1393/06/03	7,190	6,801	7,190	7,037	(0.66)	30	25K	174M
1393/06/02	6,881	6,850	6,881	7,084	(0.38)	15	15K	100M
1393/06/01	7,000	6,925	7,180	7,111	(0.14)	14	10K	69M
1393/05/29	6,957	6,926	6,980	7,121	(0.27)	14	13K	91M
1393/05/28	7,020	6,925	7,085	7,140	(0.46)	15	21K	143M
1393/05/27	7,250	7,026	7,250	7,173	(0.07)	6	7K	50M
1393/05/26	7,300	7,015	7,300	7,178	(0.25)	27	24K	169M
1393/05/25	7,330	7,210	7,418	7,196	0.73	43	61K	440M
1393/05/22	7,060	7,000	7,322	7,144	1.33	52	121K	866M
1393/05/21	7,010	7,000	7,030	7,050	(0.1)	15	20K	137M
1393/05/20	7,005	7,005	7,239	7,057	(0.01)	15	11K	76M
1393/05/19	7,000	7,000	7,050	7,058	(0.3)	30	51K	358M
1393/05/18	7,100	7,001	7,338	7,079	(0.03)	12	11K	75M
1393/05/15	7,080	7,000	7,150	7,081	(0.07)	8	19K	135M
1393/05/14	7,100	7,048	7,100	7,086	(3.47)	50	116K	815M
1393/05/13	7,214	7,100	7,385	7,341	(0.66)	59	36K	262M
1393/05/12	7,450	7,230	7,450	7,390	(1.03)	26	44K	315M
1393/05/11	7,550	7,300	7,550	7,467	0.12	32	61K	456M
1393/05/06	7,420	7,301	7,560	7,458	(1.67)	75	82K	608M
1393/05/05	7,410	7,409	7,550	7,585	(1.6)	78	67K	500M
1393/05/04	7,800	7,315	7,800	7,708	1.43	87	196K	2B
1393/05/01	7,599	7,599	7,599	7,599	4.00	143	483K	4B
1393/04/31	7,050	7,050	7,332	7,307	(21.4)	141	854K	6B
1393/04/24	10,090	10,090	10,090	10,497	(0.12)	6	4K	42M
1393/04/23	10,128	10,128	10,128	10,510	(0.37)	9	12K	124M
1393/04/21	10,136	10,136	10,136	10,549	(0.09)	3	3K	28M
1393/04/15	10,137	10,137	10,137	10,558	(0.01)	1	200	2M
1393/04/10	10,142	10,142	10,142	10,559	(0.05)	2	1K	15M
1393/04/08	10,216	10,216	10,216	10,564	(0.72)	12	24K	245M
1393/04/07	10,222	10,222	10,222	10,641	(0.06)	1	2K	20M
1393/04/04	10,222	10,222	10,222	10,647	0.0	1	100	1M
1393/04/03	10,647	10,647	10,647	10,647	(3.99)	70	776K	8B
1393/04/02	11,090	11,090	11,090	11,090	(4.0)	1	300	3M
1393/03/31	11,092	11,092	11,092	11,552	(0.02)	2	455	5M
1393/03/21	11,103	11,103	11,103	11,554	(0.1)	4	3K	34M
1393/03/20	11,103	11,103	11,103	11,565	0.0	1	92	1M
1393/03/18	11,104	11,104	11,104	11,565	(0.01)	6	395	4M
1393/03/12	11,105	11,105	11,105	11,566	(0.01)	4	152	2M
1393/03/11	11,567	11,567	11,567	11,567	(3.99)	10	150K	2B
1393/03/10	11,567	11,567	11,567	12,048	0.0	1	100	1M
1393/03/07	12,048	12,048	12,048	12,048	(3.99)	20	250K	3B
1393/03/04	12,048	12,048	12,048	12,549	0.0	1	111	1M
1393/03/03	12,048	12,048	12,048	12,549	(0.01)	4	154	2M
1393/02/31	12,052	12,052	12,052	12,550	(0.03)	2	1K	13M
1393/02/29	12,053	12,053	12,053	12,554	(0.01)	1	180	2M
1393/02/28	12,240	12,240	12,240	12,555	(1.52)	3	50K	613M
1393/02/27	12,277	12,277	12,277	12,749	(0.3)	1	10K	123M
1393/02/24	12,277	12,277	12,277	12,788	0.0	1	120	1M
1393/02/20	12,278	12,278	12,278	12,788	(0.01)	3	320	4M
1393/02/15	12,280	12,280	12,280	12,789	(0.02)	1	500	6M
1393/02/14	12,281	12,281	12,281	12,791	(0.01)	5	229	3M
1393/02/13	12,281	12,281	12,281	12,792	0.0	1	88	1M
1393/02/09	12,282	12,282	12,282	12,792	(0.01)	1	132	2M
1393/02/08	12,283	12,283	12,283	12,793	(0.01)	4	332	4M
1393/02/03	12,284	12,284	12,284	12,794	(0.01)	2	185	2M
1393/02/01	12,285	12,285	12,285	12,795	(0.01)	1	316	4M
1393/01/30	12,286	12,286	12,286	12,796	(0.01)	3	245	3M
1393/01/27	12,287	12,287	12,287	12,797	(0.01)	1	200	2M
1393/01/25	12,288	12,288	12,288	12,798	(0.02)	2	460	6M
1393/01/20	12,289	12,289	12,289	12,800	(0.01)	1	130	2M
1393/01/17	12,289	12,289	12,289	12,801	0.0	1	50	614K
1393/01/16	12,291	12,291	12,291	12,801	(0.02)	2	570	7M
1393/01/11	12,292	12,292	12,292	12,803	(0.01)	8	320	4M
1393/01/09	12,295	12,295	12,295	12,804	(0.02)	3	754	9M
1393/01/06	12,297	12,297	12,297	12,807	(0.02)	1	400	5M
1392/12/27	12,306	12,306	12,306	12,809	(0.07)	5	2K	28M
1392/12/26	12,308	12,308	12,308	12,818	(0.02)	3	500	6M
1392/12/25	12,320	12,320	12,320	12,820	(0.1)	6	3K	42M
1392/12/24	12,362	12,362	12,362	12,833	(0.34)	3	11K	139M
1392/12/21	12,363	12,363	12,363	12,877	(0.01)	1	170	2M
1392/12/19	12,365	12,365	12,365	12,878	(0.02)	2	604	7M
1392/12/18	12,366	12,366	12,366	12,880	(0.01)	1	200	2M
1392/12/13	12,368	12,368	12,368	12,881	(0.02)	2	460	6M
1392/12/12	12,372	12,372	12,372	12,883	(0.03)	1	1K	12M
1392/12/11	12,374	12,374	12,374	12,887	(0.02)	3	505	6M
1392/12/10	12,377	12,377	12,377	12,889	(0.02)	1	787	10M
1392/12/07	12,384	12,384	12,384	12,892	(0.06)	4	2K	26M
1392/12/06	12,386	12,386	12,386	12,900	(0.02)	1	400	5M
1392/12/05	12,386	12,386	12,386	12,902	0.0	1	100	1M
1392/12/04	12,386	12,386	12,386	12,902	0.0	1	100	1M
1392/12/03	12,393	12,393	12,393	12,902	(0.05)	6	2K	23M
1392/11/30	12,394	12,394	12,394	12,909	(0.01)	1	198	2M
1392/11/29	12,399	12,399	12,399	12,910	(0.04)	2	1K	15M
1392/11/28	12,415	12,415	12,415	12,915	(0.13)	7	4K	54M
1392/11/27	12,417	12,417	12,417	12,932	(0.02)	1	450	6M
1392/11/21	12,418	12,418	12,418	12,934	(0.01)	2	298	4M
1392/11/20	12,434	12,434	12,434	12,935	(0.13)	3	4K	53M
1392/11/16	12,437	12,437	12,437	12,952	(0.02)	3	680	8M
1392/11/15	12,437	12,437	12,437	12,955	0.0	1	80	995K
1392/11/14	12,437	12,437	12,437	12,955	0.0	1	100	1M
1392/11/13	12,449	12,449	12,449	12,955	(0.09)	4	3K	38M
1392/11/12	12,496	12,496	12,496	12,967	(0.38)	6	12K	154M
1392/11/09	12,528	12,528	12,528	13,016	(0.25)	6	8K	103M
1392/11/08	12,547	12,547	12,547	13,049	(0.15)	6	5K	63M
1392/11/07	12,624	12,624	12,624	13,069	(0.61)	1	20K	252M
1392/11/06	12,627	12,627	12,627	13,149	(0.03)	2	1K	14M
1392/11/05	13,153	13,153	13,153	13,153	(4.0)	8	150K	2B
1392/11/02	13,154	13,154	13,154	13,701	(0.01)	3	210	3M
1392/11/01	13,163	13,163	13,163	13,702	(0.07)	5	2K	29M
1392/10/30	13,174	13,174	13,174	13,711	(0.08)	6	3K	35M
1392/10/28	13,479	13,479	13,501	13,722	(2.26)	34	75K	1B
1392/10/25	13,524	13,524	13,800	14,040	(0.33)	15	11K	151M
1392/10/24	13,641	13,641	14,389	14,087	(0.86)	27	49K	674M
1392/10/23	14,951	13,848	14,951	14,209	(1.5)	35	55K	767M
1392/10/22	14,480	13,914	14,773	14,425	(0.47)	16	17K	239M
1392/10/21	14,773	14,400	14,773	14,493	2.03	28	75K	1B
1392/10/18	14,200	13,950	14,449	14,205	2.24	61	86K	1B
1392/10/17	14,000	13,555	14,000	13,894	(0.79)	46	81K	1B
1392/10/16	13,600	13,600	14,000	14,005	(0.83)	52	61K	842M
1392/10/15	14,931	13,848	14,931	14,122	(2.1)	87	148K	2B
1392/10/14	14,855	14,855	14,855	14,425	0.99	15	32K	482M
1392/10/11	14,746	14,746	14,746	14,284	0.74	13	24K	360M
1392/10/09	14,613	14,613	14,613	14,179	0.91	16	30K	438M
1392/10/08	14,557	14,557	14,557	14,051	0.38	9	12K	182M
1392/10/07	14,129	14,129	14,129	13,998	3.03	48	100K	1B
1392/10/04	12,901	12,901	13,637	13,586	3.61	93	130K	2B
1392/10/03	13,498	12,469	13,498	13,113	0.96	80	102K	1B
1392/10/01	13,084	12,511	13,084	12,988	3.24	53	107K	1B
1392/09/30	12,755	12,395	12,755	12,581	2.58	61	95K	1B
1392/09/27	12,454	12,009	12,454	12,265	(1.77)	81	88K	1B
1392/09/26	12,600	12,135	12,600	12,486	(1.22)	70	49K	597M
1392/09/25	12,901	12,361	12,901	12,640	(0.54)	45	39K	489M
1392/09/24	12,400	12,300	12,793	12,709	(0.25)	21	11K	133M
1392/09/23	12,363	12,363	12,894	12,741	(1.06)	44	78K	991M
1392/09/20	12,969	12,551	12,969	12,878	(0.38)	11	32K	412M
1392/09/19	12,698	12,527	12,710	12,927	(0.93)	27	43K	541M
1392/09/18	13,000	12,697	13,000	13,048	(1.35)	23	79K	1B
1392/09/17	13,450	12,861	13,450	13,226	(1.27)	26	42K	542M
1392/09/16	13,100	13,064	13,301	13,396	(1.56)	32	52K	678M
1392/09/13	13,789	13,068	13,789	13,608	(0.02)	7	896	12M
1392/09/12	13,635	13,090	13,840	13,611	(0.18)	19	9K	126M
1392/09/11	13,635	13,620	13,635	13,635	4.00	38	133K	2B
1392/09/10	13,000	13,000	13,480	13,111	1.03	33	56K	746M
1392/09/09	12,449	12,449	13,003	12,977	0.08	38	55K	711M
1392/09/06	13,000	12,890	13,900	12,966	(3.43)	54	128K	2B
1392/09/05	13,903	12,835	13,903	13,427	0.43	59	76K	1B
1392/09/04	13,394	12,900	13,394	13,369	3.80	72	187K	3B
1392/09/03	12,879	12,879	12,879	12,879	4.00	53	229K	3B
1392/09/02	12,384	12,384	12,400	12,384	(3.83)	10	8K	96M
1392/07/30	12,384	12,384	12,384	12,877	(0.18)	5	6K	71M
1392/07/29	12,392	12,392	12,392	12,900	(0.06)	2	2K	25M
1392/07/28	12,480	12,480	12,480	12,908	(0.71)	9	23K	292M
1392/07/27	12,601	12,594	12,999	13,000	(0.9)	38	33K	413M
1392/07/23	12,750	12,667	13,395	13,118	(0.58)	39	24K	313M
1392/07/22	12,745	12,744	13,477	13,194	(0.61)	19	21K	267M
1392/07/21	13,662	12,630	13,662	13,275	1.05	38	45K	604M
1392/07/20	13,353	13,353	13,390	13,137	2.03	27	67K	903M
1392/07/17	12,300	12,300	13,112	12,875	2.12	68	79K	1B
1392/07/16	12,700	12,327	12,700	12,608	(1.81)	58	64K	795M
1392/07/15	13,266	12,246	13,266	12,840	0.66	106	348K	4B
1392/07/14	12,967	12,967	12,967	12,756	2.30	15	76K	983M
1392/07/13	12,558	12,558	12,558	12,469	3.26	22	107K	1B
1392/07/10	12,407	12,407	12,407	12,075	1.22	3	40K	496M
1392/07/09	11,930	11,930	11,930	11,930	3.99	48	210K	3B
1392/07/08	11,750	11,750	11,750	11,472	1.53	4	51K	593M
1392/07/07	11,698	11,698	11,698	11,299	0.44	6	15K	173M
1392/07/06	11,687	11,687	11,687	11,249	0.10	3	3K	37M
1392/07/03	11,684	11,684	11,684	11,238	0.03	5	867	10M
1392/07/02	11,682	11,682	11,682	11,235	0.02	3	705	8M
1392/07/01	11,654	11,654	11,654	11,233	0.24	7	8K	93M
1392/06/31	11,609	11,609	11,609	11,206	0.39	8	13K	146M
1392/06/30	11,592	11,592	11,592	11,163	0.14	6	5K	55M
1392/06/27	11,576	11,576	11,576	11,147	0.14	7	5K	55M
1392/06/26	11,314	11,314	11,314	11,131	2.32	23	76K	863M
1392/06/25	11,160	11,160	11,160	10,879	1.38	8	45K	505M
1392/06/24	10,987	10,987	10,987	10,731	1.57	7	52K	571M
1392/06/23	10,656	10,656	10,656	10,565	3.10	48	102K	1B
1392/06/20	10,278	10,278	10,278	10,247	3.68	37	61K	624M
1392/06/19	9,600	9,600	10,103	9,883	1.73	27	42K	421M
1392/06/18	9,403	9,403	9,590	9,715	(0.81)	22	13K	126M
1392/06/17	9,840	9,440	9,840	9,794	(0.4)	18	7K	64M
1392/06/16	9,814	9,814	10,298	9,833	(3.81)	27	116K	1B
1392/06/13	10,727	9,903	10,727	10,222	(0.9)	78	249K	3B
1392/06/12	10,315	10,315	10,315	10,315	3.99	25	94K	973M
1392/06/10	9,992	9,992	9,992	9,919	3.24	14	53K	533M
1392/06/09	9,170	9,170	9,617	9,608	3.89	52	106K	1B
1392/06/06	9,400	9,039	9,587	9,248	(1.77)	32	42K	380M
1392/06/05	9,418	9,170	9,418	9,415	3.96	50	261K	2B
1392/06/04	9,161	9,161	9,161	9,056	2.80	13	46K	424M
1392/06/03	8,700	8,700	9,056	8,809	1.16	18	37K	333M
1392/06/02	8,588	8,587	8,880	8,708	(2.64)	36	47K	408M
1392/05/30	8,906	8,906	9,110	8,944	(3.59)	53	194K	2B
1392/05/29	9,500	9,000	9,500	9,277	(0.88)	23	23K	213M
1392/05/28	9,450	9,047	9,450	9,359	(0.68)	25	68K	638M
1392/05/27	9,342	9,342	9,950	9,423	(3.17)	37	158K	1B
1392/05/22	9,731	9,731	9,731	9,731	4.00	12	75K	733M
1392/05/21	9,703	9,703	9,703	9,357	0.29	4	5K	47M
1392/05/20	9,175	9,150	9,573	9,330	1.36	59	117K	1B
1392/05/16	9,178	9,177	9,555	9,205	(3.7)	48	95K	875M
1392/05/15	9,559	9,559	9,740	9,559	(4.0)	112	294K	3B
1392/05/14	10,433	9,631	10,433	9,957	(0.75)	83	105K	1B
1392/05/13	10,032	10,032	10,032	10,032	3.99	116	276K	3B
1392/04/25	9,822	9,822	9,822	9,822	3.99	74	257K	3B
1392/04/24	9,250	9,250	9,543	9,445	2.93	57	98K	927M
1392/04/23	9,289	8,930	9,289	9,176	2.73	163	416K	4B
1392/04/22	8,932	8,932	8,932	8,932	3.99	111	395K	4B
1392/04/19	8,589	8,589	8,589	8,589	4.00	9	100K	859M
1392/04/18	8,259	8,259	8,259	8,259	3.99	8	92K	757M
1392/04/17	7,942	7,942	7,942	7,942	3.99	8	87K	694M
1392/04/16	7,637	7,637	7,637	7,637	3.99	16	66K	503M
1392/04/15	7,571	7,571	7,571	7,344	0.88	2	14K	109M
1392/04/12	7,520	7,520	7,520	7,280	0.68	5	11K	83M
1392/04/11	7,231	7,231	7,231	7,231	4.00	12	72K	521M
1392/04/10	7,179	7,179	7,179	6,953	0.72	4	12K	85M
1392/04/09	6,900	6,600	6,917	6,903	3.79	38	114K	786M
1392/04/08	6,470	6,470	6,683	6,651	3.50	48	118K	785M
1392/04/05	6,415	6,262	6,480	6,426	2.10	63	66K	424M
1392/04/04	6,210	6,201	6,349	6,294	0.06	66	92K	577M
1392/04/02	6,508	6,205	6,508	6,290	(2.68)	85	141K	886M
1392/04/01	6,292	6,125	6,527	6,463	2.95	81	147K	948M
1392/03/29	6,279	6,270	6,279	6,278	3.97	78	155K	972M
1392/03/28	6,030	6,018	6,123	6,038	2.55	34	47K	288M
1392/03/27	5,890	5,876	6,000	5,888	(3.79)	80	200K	1B
1392/03/26	6,300	5,995	6,387	6,120	(1.99)	33	56K	339M
1392/03/25	6,180	6,180	6,396	6,244	1.51	44	51K	321M
1392/03/22	6,350	6,120	6,350	6,151	(3.47)	49	74K	455M
1392/03/21	6,450	6,201	6,450	6,372	(0.39)	22	15K	92M
1392/03/20	6,300	6,300	6,450	6,397	0.36	22	27K	173M
1392/03/19	6,498	6,202	6,498	6,374	(0.75)	18	20K	128M
1392/03/18	6,629	6,300	6,629	6,422	(0.23)	25	25K	158M
1392/03/13	6,270	6,270	6,500	6,437	(0.48)	24	32K	204M
1392/03/12	6,739	6,350	6,739	6,468	(1.94)	47	43K	277M
1392/03/11	6,742	6,381	6,742	6,596	1.74	83	128K	842M
1392/03/08	6,483	6,483	6,483	6,483	3.99	57	132K	857M
1392/03/07	5,787	6,004	6,268	6,234	3.43	68	100K	623M
1392/03/06	6,400	5,987	6,450	6,027	(3.35)	124	223K	1B
1392/03/05	6,125	6,125	6,370	6,236	17.91	110	368K	2B
1392/02/30	5,169	5,169	5,202	5,289	(0.23)	5	7K	36M
1392/02/29	5,132	5,131	5,200	5,301	(0.8)	9	14K	72M
1392/02/28	5,184	5,182	5,184	5,344	(0.98)	20	16K	85M
1392/02/25	5,350	5,220	5,350	5,397	(0.37)	14	9K	46M
1392/02/24	5,250	5,250	5,472	5,417	(0.57)	23	31K	166M
1392/02/23	5,460	5,342	5,547	5,448	(0.55)	20	19K	102M
1392/02/22	5,666	5,301	5,699	5,478	(0.24)	19	16K	88M
1392/02/21	5,400	5,391	5,668	5,491	(2.21)	34	44K	238M
1392/02/18	5,790	5,450	5,790	5,615	(0.35)	17	10K	52M
1392/02/17	5,780	5,540	5,780	5,635	(0.04)	5	1K	8M
1392/02/16	5,837	5,615	5,837	5,637	0.39	19	11K	66M
1392/02/15	5,700	5,580	5,760	5,615	1.13	30	43K	243M
1392/02/14	5,599	5,473	5,600	5,552	(2.61)	54	65K	362M
1392/02/11	5,680	5,532	5,680	5,701	(1.06)	33	20K	111M
1392/02/10	6,120	5,658	6,120	5,762	(2.22)	80	80K	459M
1392/02/09	5,993	5,993	5,993	5,893	2.26	20	37K	224M
1392/02/08	5,949	5,949	5,949	5,763	0.73	8	12K	73M
1392/02/07	5,821	5,821	5,821	5,721	2.20	31	36K	211M
1392/02/04	5,706	5,706	5,706	5,598	2.02	21	33K	191M
1392/02/03	5,580	5,580	5,581	5,487	2.24	32	37K	207M
1392/02/02	5,300	5,300	5,545	5,367	0.21	17	26K	139M
1392/02/01	5,245	5,245	5,410	5,356	2.96	48	65K	351M
1392/01/31	5,160	5,160	5,270	5,202	0.93	30	41K	214M
1392/01/28	5,200	5,150	5,200	5,154	0.92	25	50K	259M
1392/01/27	5,120	5,025	5,180	5,107	(0.41)	23	35K	177M
1392/01/26	5,122	5,000	5,210	5,128	0.10	21	39K	202M
1392/01/24	5,180	5,050	5,180	5,123	(0.25)	12	21K	109M
1392/01/21	5,200	5,089	5,359	5,136	(1.04)	59	164K	844M
1392/01/20	5,280	5,151	5,280	5,190	(0.88)	46	61K	318M
1392/01/19	5,350	5,142	5,380	5,236	(0.46)	49	75K	394M
1392/01/18	5,150	5,080	5,394	5,260	(0.55)	43	63K	334M
1392/01/17	5,367	5,163	5,367	5,289	0.19	24	22K	115M
1392/01/14	5,280	5,202	5,300	5,279	0.0	18	26K	138M
1392/01/11	5,449	5,162	5,449	5,279	(0.15)	8	13K	68M
1392/01/10	5,076	5,076	5,401	5,287	0.06	19	22K	117M
1392/01/07	5,225	5,225	5,251	5,284	(2.85)	25	54K	281M
1392/01/06	5,507	5,400	5,507	5,439	2.70	37	45K	248M
1392/01/05	5,147	5,147	5,417	5,296	1.67	35	48K	253M
1391/12/28	5,051	5,051	5,147	5,209	(0.99)	13	18K	89M
1391/12/27	5,149	5,149	5,149	5,261	(1.9)	19	31K	161M
1391/12/20	5,161	5,161	5,161	5,363	(0.24)	7	4K	21M
1391/12/19	5,300	5,230	5,539	5,376	(1.3)	23	24K	126M
1391/12/16	5,700	5,388	5,700	5,447	(2.94)	54	86K	467M
1391/12/15	5,639	5,520	5,653	5,612	3.24	124	178K	997M
1391/12/14	5,436	5,430	5,436	5,436	4.00	53	69K	374M
1391/12/13	4,883	4,883	5,288	5,227	2.79	49	170K	887M
1391/12/12	5,270	4,980	5,270	5,085	(1.95)	45	42K	209M
1391/12/09	5,239	5,090	5,300	5,186	0.33	38	27K	141M
1391/12/08	5,168	5,168	5,255	5,169	(3.98)	74	195K	1B
1391/12/07	5,255	5,255	5,255	5,383	(1.64)	14	27K	143M
1391/12/06	5,519	5,095	5,519	5,473	3.13	113	191K	1B
1391/12/05	5,422	5,422	5,422	5,307	1.78	8	30K	160M
1391/12/02	5,313	5,313	5,313	5,214	2.06	15	34K	180M
1391/12/01	5,310	5,310	5,310	5,109	0.06	1	1K	5M
1391/11/30	5,293	5,293	5,293	5,106	0.31	4	5K	28M
1391/11/29	5,288	5,288	5,288	5,090	0.10	3	2K	8M
1391/11/28	5,206	5,206	5,206	5,085	1.58	16	26K	136M
1391/11/25	5,116	5,116	5,116	5,006	1.75	6	29K	148M
1391/11/24	5,098	5,098	5,098	4,920	0.37	3	6K	31M
1391/11/23	5,030	5,030	5,030	4,902	1.34	11	22K	111M
1391/11/21	4,702	4,702	4,890	4,837	23.17	24	46K	225M
1391/11/03	6,829	6,799	6,894	6,855	3.41	61	85K	584M
1391/11/02	6,600	6,502	6,730	6,629	0.49	28	36K	238M
1391/11/01	6,700	6,500	6,700	6,597	(0.08)	19	22K	144M
1391/10/30	6,600	6,508	6,750	6,602	(2.61)	32	62K	407M
1391/10/27	6,790	6,625	6,840	6,779	1.01	35	45K	308M
1391/10/26	6,351	6,351	6,869	6,711	1.45	162	330K	2B
1391/10/25	6,720	6,563	6,779	6,615	(3.23)	88	125K	828M
1391/10/24	6,701	6,701	6,950	6,836	(0.04)	12	27K	185M
1391/10/20	6,880	6,701	7,059	6,839	(0.29)	50	97K	662M
1391/10/19	6,860	6,800	7,025	6,859	(2.21)	66	171K	1B
1391/10/18	7,249	6,899	7,249	7,014	(2.39)	57	65K	455M
1391/10/17	7,160	7,011	7,300	7,186	1.78	57	59K	423M
1391/10/13	7,000	6,870	7,000	7,060	(0.45)	11	13K	88M
1391/10/12	7,200	6,870	7,201	7,092	(0.88)	33	51K	362M
1391/10/11	7,000	7,000	7,270	7,155	0.55	34	28K	201M
1391/10/10	7,117	7,030	7,117	7,116	3.97	54	105K	747M
1391/10/09	6,561	6,561	7,000	6,844	1.03	19	27K	185M
1391/10/06	6,831	6,709	6,900	6,774	(3.06)	51	74K	500M
1391/10/05	6,972	6,830	6,972	6,988	(1.7)	27	30K	205M
1391/10/04	7,280	6,972	7,280	7,109	(0.22)	22	19K	134M
1391/10/03	7,211	7,095	7,291	7,125	0.79	46	38K	273M
1391/10/02	7,000	7,000	7,095	7,069	3.61	50	66K	466M
1391/09/29	6,720	6,720	7,000	6,823	(1.37)	34	56K	380M
1391/09/28	6,757	6,757	6,985	6,918	(1.71)	29	31K	212M
1391/09/27	6,888	6,888	7,000	7,038	(1.91)	31	34K	237M
1391/09/26	7,280	7,171	7,280	7,175	(3.94)	46	100K	717M
1391/09/25	7,600	7,345	7,700	7,469	(2.38)	55	78K	583M
1391/09/22	7,703	7,400	7,703	7,651	3.29	139	509K	4B
1391/09/21	7,407	7,407	7,407	7,407	3.99	89	225K	2B
1391/09/20	7,000	7,000	7,280	7,123	(38.4)	40	80K	568M
1390/12/06	11,691	11,674	11,803	12,064	(0.79)	15	14K	169M
1390/12/03	11,685	11,685	11,701	12,160	(0.07)	4	1K	14M
1390/12/02	11,900	11,800	12,498	12,169	1.26	23	36K	440M
1390/12/01	12,000	12,000	12,000	12,018	0.0	2	2	24K
1390/11/30	11,550	11,543	11,550	12,018	(0.04)	2	645	7M
1390/11/29	11,700	11,573	11,700	12,023	(0.27)	10	5K	58M
1390/11/26	11,815	11,760	11,815	12,055	(1.58)	9	26K	310M
1390/11/25	12,300	11,816	12,300	12,249	(0.47)	25	9K	113M
1390/11/24	12,599	12,300	12,599	12,307	0.04	4	1K	15M
1390/11/23	12,201	12,200	12,598	12,302	0.01	7	876	11M
1390/11/19	12,649	12,200	12,649	12,301	0.09	9	4K	45M
1390/11/18	11,925	11,925	11,925	12,290	(0.04)	3	802	10M
1390/11/17	12,639	12,639	12,639	12,295	0.04	1	1K	13M
1390/11/16	11,900	11,900	11,901	12,290	(0.05)	3	957	11M
1390/11/12	12,350	12,350	12,777	12,296	0.03	2	577	7M
1390/11/11	12,000	11,951	12,002	12,292	(1.25)	14	22K	270M
1390/11/10	12,206	12,050	12,206	12,447	(0.28)	6	7K	80M
1390/11/08	12,475	12,404	12,700	12,482	0.06	18	12K	145M
1390/11/05	12,211	12,210	12,230	12,475	(0.03)	4	900	11M
1390/11/03	12,300	12,300	12,499	12,479	0.0	3	1K	17M
1390/11/01	12,202	12,201	12,500	12,479	(0.04)	7	3K	40M
1390/10/28	12,300	12,201	12,498	12,484	(0.22)	13	10K	129M
1390/10/27	12,499	12,300	12,500	12,512	(0.6)	16	21K	264M
1390/10/26	12,329	12,329	12,580	12,588	(0.46)	17	19K	233M
1390/10/25	12,500	12,400	12,500	12,646	(0.27)	6	8K	105M
1390/10/21	12,456	12,441	12,648	12,680	(2.15)	27	38K	468M
1390/10/20	12,601	12,552	12,601	12,959	(0.12)	6	2K	29M
1390/10/19	12,570	12,570	12,998	12,974	(0.89)	32	17K	217M
1390/10/18	12,850	12,648	12,850	13,091	(0.64)	12	11K	139M
1390/10/17	13,175	13,175	13,179	13,175	(3.99)	23	67K	885M
1390/10/13	13,176	13,176	13,176	13,723	(0.01)	2	251	3M
1390/10/12	13,210	13,210	13,210	13,725	(0.25)	1	4K	55M
1390/10/07	13,234	13,234	13,234	13,760	(0.18)	4	3K	39M
1390/10/04	13,236	13,236	13,236	13,785	(0.01)	1	285	4M
1390/10/03	13,248	13,248	13,248	13,787	(0.09)	6	1K	19M
1390/09/30	13,400	13,400	13,400	13,799	(0.07)	1	2K	20M
1390/09/29	13,849	13,270	13,850	13,808	(0.1)	7	3K	45M
1390/09/28	13,840	13,466	13,840	13,822	3.86	36	115K	2B
1390/09/27	13,466	13,466	13,466	13,308	2.77	18	46K	616M
1390/09/26	12,600	12,600	13,291	12,949	1.32	19	49K	642M
1390/09/23	12,288	12,288	12,749	12,780	(0.16)	9	3K	40M
1390/09/22	12,371	12,338	12,371	12,800	(0.4)	9	7K	85M
1390/09/21	12,371	12,370	12,371	12,852	(0.26)	7	4K	52M
1390/09/20	12,501	12,427	12,560	12,885	(0.32)	14	7K	84M
1390/09/19	12,530	12,530	12,533	12,927	(0.13)	5	3K	34M
1390/09/16	12,431	12,431	12,933	12,944	(0.02)	2	714	9M
1390/09/13	12,707	12,707	13,050	12,946	(2.19)	27	39K	500M
1390/09/12	12,708	12,708	12,708	13,236	(0.01)	1	100	1M
1390/09/08	12,804	12,804	12,804	13,237	(0.75)	15	12K	159M
1390/09/07	12,806	12,806	12,806	13,337	(0.01)	1	200	3M
1390/09/01	12,810	12,810	12,810	13,339	(0.03)	1	500	6M
1390/08/30	12,830	12,829	12,830	13,343	(0.15)	5	2K	32M
1390/08/29	13,000	12,833	13,000	13,363	(0.03)	4	790	10M
1390/08/28	13,239	12,998	13,240	13,367	(1.27)	17	25K	329M
1390/08/25	13,190	13,160	13,190	13,539	(0.07)	7	2K	23M
1390/08/23	13,101	13,101	13,110	13,549	(0.07)	2	2K	20M
1390/08/22	13,110	13,110	13,110	13,559	(0.12)	3	2K	29M
1390/08/21	13,125	13,100	13,125	13,575	(0.15)	8	3K	37M
1390/08/18	13,300	13,100	13,300	13,595	(0.14)	3	2K	33M
1390/08/17	13,103	13,100	13,104	13,614	(0.22)	8	4K	48M
1390/08/15	13,170	13,140	13,170	13,644	(0.29)	9	5K	64M
1390/08/10	13,230	13,164	13,230	13,683	(0.21)	10	4K	49M
1390/08/09	13,602	13,313	13,602	13,712	(1.12)	35	27K	362M
1390/08/08	14,250	14,250	14,294	13,867	0.07	4	2K	22M
1390/08/07	13,839	13,837	14,302	13,857	0.76	21	18K	250M
1390/08/04	13,835	13,610	13,835	13,752	(0.07)	11	7K	94M
1390/08/03	13,850	13,600	13,850	13,761	(0.04)	13	4K	56M
1390/08/02	13,701	13,701	13,701	13,766	(0.01)	1	1K	14M
1390/08/01	13,712	13,712	13,800	13,767	0.06	17	13K	177M
1390/07/30	13,710	13,710	13,715	13,759	(0.01)	5	1K	19M
1390/07/27	13,848	13,712	13,850	13,760	0.04	23	21K	288M
1390/07/26	13,900	13,712	13,900	13,755	0.07	15	7K	103M
1390/07/25	13,799	13,600	13,800	13,746	(0.2)	15	14K	196M
1390/07/24	13,810	13,577	13,810	13,773	3.72	57	65K	899M
1390/07/23	13,577	13,577	13,577	13,279	1.72	13	28K	383M
1390/07/20	13,560	13,560	13,560	13,055	0.12	2	2K	28M
1390/07/17	13,560	13,560	13,560	13,039	0.0	1	1	14K
1390/07/16	13,552	13,552	13,552	13,039	0.06	1	1K	14M
1390/07/13	13,515	13,515	13,515	13,031	0.27	2	4K	60M
1390/07/12	13,514	13,514	13,514	12,996	0.01	1	180	2M
1390/07/10	13,427	13,427	13,427	12,995	0.65	5	11K	143M
1390/07/09	13,396	13,396	13,396	12,911	0.23	1	4K	52M
1390/07/06	13,342	13,342	13,342	12,881	0.41	5	7K	90M
1390/07/05	13,336	13,336	13,336	12,829	0.04	3	615	8M
1390/07/04	13,245	13,245	13,245	12,824	0.69	8	11K	151M
1390/07/03	13,145	13,145	13,145	12,736	0.76	6	12K	164M
1390/06/30	13,124	13,124	13,124	12,640	0.16	3	3K	33M
1390/06/29	13,120	13,120	13,120	12,620	0.03	2	500	7M
1390/06/28	13,107	13,107	13,107	12,616	0.10	4	2K	22M
1390/06/27	13,101	13,101	13,101	12,603	0.04	1	695	9M
1390/06/26	13,082	13,082	13,082	12,598	0.15	2	2K	33M
1390/06/22	13,081	13,081	13,081	12,579	0.01	1	110	1M
1390/06/21	13,071	13,071	13,071	12,578	0.07	2	1K	15M
1390/06/19	13,070	13,070	13,070	12,569	0.01	1	102	1M
1390/06/16	13,048	13,048	13,048	12,568	0.17	4	3K	36M
1390/06/15	12,997	12,997	12,997	12,547	0.39	9	7K	85M
1390/06/14	12,650	12,650	12,964	12,498	0.12	10	3K	38M
1390/06/13	12,679	12,679	12,900	12,483	0.43	8	11K	135M
1390/06/12	12,410	12,410	12,410	12,430	0.0	2	1K	13M
1390/06/08	12,405	12,405	12,410	12,430	(0.02)	6	5K	64M
1390/06/07	12,300	12,300	12,300	12,432	(0.1)	7	5K	65M
1390/06/06	12,302	12,200	12,302	12,444	(0.12)	7	6K	68M
1390/06/05	12,426	12,425	12,426	12,459	(0.02)	3	4K	56M
1390/06/02	12,698	12,402	12,698	12,461	0.02	15	18K	218M
1390/06/01	12,401	12,400	12,599	12,458	(0.06)	10	14K	180M
1390/05/30	12,499	12,399	12,500	12,465	(0.02)	7	3K	42M
1390/05/29	12,179	12,009	12,600	12,467	(0.33)	12	11K	132M
1390/05/26	12,500	12,200	12,500	12,508	(0.41)	6	11K	138M
1390/05/25	12,110	12,091	12,600	12,560	(0.27)	16	15K	185M
1390/05/23	12,458	12,108	12,458	12,594	(0.13)	5	3K	33M
1390/05/22	12,171	12,150	12,171	12,611	(0.06)	3	1K	12M
1390/05/19	12,142	12,142	12,142	12,618	(0.06)	1	1K	12M
1390/05/18	12,180	12,180	12,181	12,625	(0.49)	13	8K	98M
1390/05/17	12,201	12,200	12,201	12,687	(0.12)	2	2K	24M
1390/05/16	12,315	12,300	12,315	12,702	(0.1)	3	2K	25M
1390/05/12	12,800	12,785	12,800	12,715	0.03	6	3K	43M
1390/05/11	12,750	12,750	12,993	12,711	0.03	4	3K	33M
1390/05/10	12,316	12,316	12,316	12,707	(0.01)	1	191	2M
1390/05/08	13,000	13,000	13,003	12,708	0.47	11	11K	144M
1390/05/05	12,650	12,250	12,650	12,649	(0.07)	6	4K	54M
1390/05/04	12,650	12,650	12,650	12,658	0.0	4	3K	32M
1390/05/03	12,910	12,394	12,910	12,658	10.61	14	6K	77M
1390/04/28	13,700	13,500	13,700	13,444	0.38	27	18K	249M
1390/04/27	13,050	13,050	13,301	13,393	(0.01)	2	904	12M
1390/04/25	13,200	13,200	13,493	13,395	0.08	6	8K	110M
1390/04/22	13,199	13,050	13,200	13,384	(0.13)	9	6K	74M
1390/04/21	13,070	13,000	13,200	13,402	(0.68)	25	13K	173M
1390/04/20	13,060	13,060	13,200	13,494	(0.81)	20	13K	175M
1390/04/19	13,250	13,157	13,251	13,604	(0.74)	12	14K	191M
1390/04/15	13,159	13,159	13,159	13,705	(0.01)	1	300	4M
1390/04/14	13,326	13,326	13,326	13,707	(1.25)	9	21K	275M
1390/04/12	13,779	13,403	13,779	13,881	(0.56)	14	11K	153M
1390/04/11	14,000	13,765	14,000	13,959	(0.33)	18	15K	200M
1390/04/08	13,900	13,767	14,100	14,005	(0.07)	17	9K	129M
1390/04/07	14,200	13,900	14,421	14,015	0.13	12	7K	103M
1390/04/06	14,450	13,872	14,450	13,997	(10.95)	58	68K	958M
1389/12/23	16,000	15,520	16,000	15,718	(0.41)	42	35K	554M
1389/12/22	15,990	15,500	15,990	15,783	(0.89)	38	37K	575M
1389/12/21	16,002	15,520	16,002	15,924	0.03	19	21K	328M
1389/12/18	16,010	15,809	16,013	15,919	(1.27)	29	84K	1B
1389/12/17	16,100	15,275	16,520	16,124	1.45	76	213K	3B
1389/12/16	16,380	16,001	16,380	15,893	0.55	11	11K	174M
1389/12/15	15,810	15,748	15,810	15,806	3.97	76	147K	2B
1389/12/14	15,025	15,020	15,222	15,202	3.86	53	97K	1B
1389/12/11	14,999	14,900	15,000	14,637	0.76	8	15K	232M
1389/12/10	14,910	14,800	15,025	14,526	0.54	15	13K	187M
1389/12/09	14,710	14,710	14,910	14,448	0.77	15	17K	245M
1389/12/08	14,390	14,390	14,712	14,337	0.82	15	18K	258M
1389/12/07	14,400	14,375	14,400	14,221	0.06	5	3K	43M
1389/12/04	14,007	14,001	14,010	14,213	(0.12)	6	5K	72M
1389/12/03	13,760	13,760	13,760	14,230	(0.01)	1	179	2M
1389/12/01	14,211	14,100	14,498	14,231	(0.03)	12	4K	55M
1389/11/30	14,376	14,200	14,376	14,235	0.19	22	15K	212M
1389/11/27	14,389	14,000	14,389	14,208	0.50	15	33K	472M
1389/11/26	13,900	13,900	14,398	14,138	(0.07)	10	30K	422M
1389/11/24	14,205	14,000	14,205	14,148	(0.08)	14	17K	244M
1389/11/23	14,100	14,100	14,499	14,160	0.05	3	2K	32M
1389/11/20	13,811	13,811	14,220	14,153	(0.01)	6	4K	51M
1389/11/19	13,950	13,801	13,950	14,155	(0.87)	8	22K	313M
1389/11/18	14,600	14,350	14,600	14,279	0.06	6	6K	92M
1389/11/17	14,690	14,690	14,690	14,271	0.51	1	10K	144M
1389/11/16	14,778	14,001	14,778	14,198	(0.09)	7	28K	396M
1389/11/12	14,630	13,620	14,630	14,211	1.02	9	18K	267M
1389/11/11	13,510	13,510	14,404	14,068	0.98	15	53K	749M
1389/11/10	14,090	14,090	14,404	13,932	0.59	10	11K	163M
1389/11/09	13,980	13,980	14,092	13,850	2.21	24	37K	522M
1389/11/06	13,950	13,950	13,980	13,550	0.80	13	13K	185M
1389/11/04	13,270	13,270	13,804	13,443	1.27	12	22K	306M
1389/11/03	13,770	13,600	13,777	13,274	0.20	7	3K	46M
1389/11/02	13,629	13,629	13,630	13,248	1.08	13	18K	243M
1389/10/29	13,000	13,000	13,171	13,106	(2.26)	6	70K	913M
1389/10/28	13,200	12,950	13,200	13,409	(0.1)	7	3K	34M
1389/10/27	13,500	13,001	13,500	13,423	(0.53)	6	21K	274M
1389/10/26	13,800	13,500	13,840	13,495	0.06	9	15K	202M
1389/10/25	13,600	13,600	13,800	13,487	0.16	5	10K	137M
1389/10/22	13,850	13,800	13,850	13,466	0.82	8	15K	203M
1389/10/21	13,501	13,501	13,501	13,357	0.01	1	250	3M
1389/10/19	13,501	13,500	13,501	13,356	0.01	5	385	5M
1389/10/18	13,510	13,500	13,869	13,355	0.10	5	5K	71M
1389/10/15	13,511	13,510	13,512	13,342	0.17	7	8K	105M
1389/10/14	13,810	13,810	13,820	13,319	0.13	2	2K	31M
1389/10/13	13,789	13,500	13,789	13,302	0.08	4	2K	33M
1389/10/12	13,793	13,500	13,793	13,292	0.22	9	6K	87M
1389/10/11	13,417	13,417	13,420	13,263	2.72	5	45K	611M
1389/10/07	13,419	13,419	13,419	12,912	0.01	1	150	2M
1389/09/30	13,200	12,900	13,200	12,911	0.11	2	3K	41M
1389/09/28	12,625	12,625	12,625	12,897	(1.92)	1	32K	400M
1389/09/27	13,100	12,789	13,321	13,149	(1.29)	14	23K	289M
1389/09/23	13,203	12,985	13,210	13,321	(1.52)	9	31K	408M
1389/09/21	13,283	13,283	14,157	13,526	(2.24)	18	38K	501M
1389/09/17	14,000	13,439	14,000	13,836	(1.16)	12	32K	434M
1389/09/16	13,500	13,500	14,001	13,998	3.97	20	131K	2B
1389/09/14	13,962	13,944	13,962	13,463	0.07	5	1K	17M
1389/09/13	13,425	13,425	13,962	13,453	0.21	5	8K	103M
1389/09/10	13,650	13,650	13,924	13,425	0.21	4	4K	52M
1389/09/09	13,900	13,390	13,924	13,397	0.06	9	20K	273M
1389/09/08	13,389	13,389	13,391	13,389	0.0	4	1K	20M
1389/09/07	13,300	13,300	13,499	13,389	0.0	3	2K	32M
1389/09/06	13,436	13,436	13,550	13,389	0.03	4	4K	47M
1389/09/02	13,436	13,202	13,437	13,385	0.01	5	4K	51M
1389/09/01	13,410	13,400	13,410	13,384	0.01	4	3K	35M
1389/08/30	13,435	13,435	13,435	13,383	0.0	1	76	1M
1389/08/29	13,050	13,010	13,050	13,383	(0.32)	7	7K	92M
1389/08/23	13,437	12,910	13,437	13,426	(0.09)	3	2K	20M
1389/08/22	13,540	13,540	13,540	13,438	0.0	1	33	447K
1389/08/19	13,540	13,540	13,540	13,438	0.01	1	500	7M
1389/08/18	13,070	13,050	13,550	13,437	(0.34)	6	10K	131M
1389/08/17	13,200	13,070	13,200	13,483	(0.01)	2	339	4M
1389/08/16	13,201	13,200	13,201	13,485	(0.44)	6	11K	151M
1389/08/15	13,300	13,300	13,300	13,545	(0.01)	1	523	7M
1389/08/12	13,488	13,488	13,701	13,547	0.0	4	1K	17M
1389/08/11	13,200	13,200	13,200	13,547	(0.05)	1	1K	17M
1389/08/10	13,301	13,300	13,301	13,554	(0.28)	2	9K	115M
1389/08/09	13,501	13,302	13,501	13,592	(0.15)	3	8K	108M
1389/08/08	13,613	13,613	13,613	13,613	0.0	1	400	5M
1389/08/05	13,582	13,500	13,994	13,613	(0.01)	6	905	12M
1389/08/04	13,688	13,688	13,689	13,614	0.01	3	967	13M
1389/08/03	13,603	13,603	13,999	13,613	0.07	6	7K	102M
1389/08/02	13,836	13,836	13,836	13,603	2.25	11	37K	511M
1389/08/01	13,749	13,749	13,749	13,304	0.63	5	10K	143M
1389/07/28	13,130	13,130	13,400	13,221	0.01	2	700	9M
1389/07/27	13,202	13,202	13,210	13,220	0.0	2	1K	15M
1389/07/26	13,738	13,738	13,738	13,220	0.07	2	1K	15M
1389/07/25	13,149	13,149	13,715	13,211	0.17	13	8K	110M
1389/07/24	12,800	12,800	13,110	13,188	(0.05)	5	1K	18M
1389/07/21	12,780	12,768	12,780	13,194	(0.8)	8	13K	167M
1389/07/19	13,041	13,041	13,050	13,300	(2.09)	8	35K	450M
1389/07/18	13,301	13,116	13,301	13,584	(0.57)	19	10K	128M
1389/07/17	13,246	13,246	13,749	13,662	(0.98)	19	17K	224M
1389/07/14	13,460	13,325	13,460	13,797	(0.54)	5	10K	140M
1389/07/13	13,433	13,433	13,436	13,872	(0.06)	3	1K	16M
1389/07/10	13,870	13,437	13,870	13,880	(0.8)	12	15K	208M
1389/07/07	14,290	13,900	14,290	13,992	(0.03)	5	3K	47M
1389/07/06	14,000	14,000	14,000	13,996	0.0	4	3K	40M
1389/07/05	14,200	14,200	14,203	13,996	0.12	10	5K	73M
1389/07/04	14,000	14,000	14,100	13,979	0.02	10	4K	60M
1389/07/03	14,000	13,963	14,000	13,976	0.0	3	4K	55M
1389/06/31	14,000	13,872	14,400	13,976	(3.28)	24	81K	1B
1389/06/30	13,950	13,950	14,253	14,450	(0.06)	4	1K	18M
1389/06/29	14,552	14,256	14,552	14,458	3.32	29	57K	824M
1389/06/28	14,259	14,259	14,259	13,993	2.06	7	34K	483M
1389/06/27	14,001	14,001	14,001	13,711	1.84	4	30K	424M
1389/06/24	13,923	13,923	13,923	13,463	0.56	8	9K	128M
1389/06/23	13,896	13,896	13,896	13,388	0.19	5	3K	44M
1389/06/22	13,700	13,700	13,733	13,362	1.19	12	20K	271M
1389/06/21	13,210	13,210	13,550	13,205	0.07	6	6K	76M
1389/06/17	13,250	13,250	13,400	13,196	0.45	13	17K	227M
1389/06/16	13,125	13,121	13,299	13,137	0.60	6	25K	328M
1389/06/15	13,010	13,002	13,200	13,059	0.28	10	21K	272M
1389/06/13	13,001	13,001	13,003	13,023	(0.01)	2	2K	22M
1389/06/09	13,014	13,000	13,014	13,024	(0.05)	6	19K	246M
1389/06/08	13,500	13,400	13,500	13,031	0.17	5	3K	44M
1389/06/07	13,199	13,007	13,200	13,009	0.07	7	3K	43M
1389/06/06	12,850	12,811	13,199	13,000	(2.4)	23	635K	8B
1389/06/03	12,900	12,850	12,900	13,320	(0.11)	4	2K	27M
1389/06/02	13,821	13,300	13,821	13,335	0.34	8	13K	172M
1389/06/01	13,280	13,280	13,291	13,290	3.99	30	99K	1B
1389/05/31	12,900	12,900	13,180	12,780	0.04	4	1K	19M
1389/05/30	12,700	12,700	12,701	12,775	(0.02)	3	3K	34M
1389/05/27	12,800	12,701	12,800	12,778	(0.04)	8	6K	83M
1389/05/26	12,900	12,900	12,900	12,783	0.01	1	541	7M
1389/05/25	12,722	12,721	12,722	12,782	(0.03)	6	4K	52M
1389/05/23	12,800	12,712	12,800	12,786	(0.04)	13	12K	153M
1389/05/20	12,800	12,700	12,850	12,791	(0.07)	22	31K	390M
1389/05/19	12,700	12,600	12,890	12,800	(0.68)	18	28K	359M
1389/05/18	12,897	12,600	12,898	12,887	(0.07)	6	5K	68M
1389/05/17	12,870	12,518	12,870	12,896	(0.26)	13	11K	135M
1389/05/16	12,533	12,525	12,533	12,929	(0.34)	5	7K	82M
1389/05/13	13,000	12,716	13,008	12,973	(0.03)	3	4K	47M
1389/05/12	13,000	12,712	13,000	12,977	(0.23)	18	17K	224M
1389/05/11	12,719	12,719	13,020	13,007	(0.11)	24	25K	329M
1389/05/10	12,550	12,550	12,900	13,021	(0.06)	9	2K	20M
1389/05/09	13,260	12,866	13,336	13,029	(2.78)	22	48K	613M
1389/05/06	13,450	13,400	13,500	13,402	0.06	14	22K	297M
1389/05/04	13,275	13,275	13,550	13,394	0.94	31	55K	732M
1389/05/03	13,240	13,240	13,770	13,269	0.20	26	34K	453M
1389/05/02	13,000	13,000	13,242	13,242	0.0	11	8K	108M
1389/04/30	13,002	13,002	13,268	13,242	(0.2)	9	11K	139M
1389/04/29	13,268	13,267	13,268	13,268	4.00	55	166K	2B
1389/04/28	13,002	13,002	13,002	12,758	2.05	6	34K	438M
1389/04/27	12,996	12,996	12,996	12,502	0.04	2	600	8M
1389/04/26	12,993	12,993	12,993	12,497	0.02	1	383	5M
1389/04/23	12,738	12,738	12,738	12,494	2.00	1	33K	420M
1389/04/22	12,488	12,488	12,488	12,249	2.01	3	33K	412M
1389/04/21	12,254	12,254	12,254	12,008	1.91	4	32K	386M
1389/04/20	12,225	12,225	12,225	11,783	0.24	6	4K	47M
1389/04/12	13,500	13,500	14,575	14,055	0.29	34	24K	346M
1389/04/09	13,900	13,501	14,086	14,015	0.04	9	9K	125M
1389/04/08	14,089	14,088	14,089	14,009	0.01	2	711	10M
1389/04/07	14,000	14,000	14,100	14,008	0.27	14	21K	298M
1389/04/06	14,200	14,000	14,200	13,970	0.25	11	10K	147M
1389/04/02	14,146	14,145	14,146	13,935	0.02	2	1K	14M
1389/04/01	14,200	14,200	14,200	13,932	0.03	3	882	13M
1389/03/31	14,200	14,200	14,200	13,928	0.09	5	3K	41M
1389/03/30	14,210	14,200	14,210	13,915	1.22	16	24K	345M
1389/03/29	14,200	14,200	14,202	13,747	0.18	14	3K	49M
1389/03/26	14,142	14,142	14,187	13,722	0.10	2	2K	28M
1389/03/25	14,140	14,140	14,140	13,708	0.02	1	522	7M
1389/03/24	13,705	13,300	14,000	13,705	0.04	11	4K	59M
1389/03/23	13,701	13,700	13,701	13,700	0.0	2	3K	41M
1389/03/22	13,771	13,700	13,771	13,700	0.01	5	4K	50M
1389/03/19	13,771	13,771	13,771	13,699	0.01	1	500	7M
1389/03/18	14,139	14,130	14,150	13,698	0.14	7	3K	38M
1389/03/12	13,700	13,700	13,700	13,679	0.0	5	871	12M
1389/03/09	14,000	13,700	14,040	13,679	0.13	12	4K	61M
1389/03/08	13,694	13,694	13,950	13,661	0.07	9	8K	105M
1389/03/05	13,695	13,695	13,695	13,652	0.0	1	341	5M
1389/03/04	13,764	13,764	13,764	13,652	0.0	1	143	2M
1389/03/03	13,768	13,700	13,768	13,652	0.01	6	1K	17M
1389/03/02	13,670	13,670	13,670	13,650	0.01	2	2K	25M
1389/02/28	13,649	13,649	13,649	13,649	0.0	1	9	123K
1389/02/26	13,850	13,810	13,850	13,649	0.03	4	1K	19M
1389/02/25	14,000	13,999	14,000	13,645	0.09	3	2K	30M
1389/02/22	13,999	13,999	13,999	13,633	0.07	1	2K	24M
1389/02/21	13,999	13,980	13,999	13,623	0.27	5	6K	84M
1389/02/20	13,600	13,600	14,000	13,586	0.17	7	4K	61M
1389/02/15	13,201	13,201	13,241	13,563	(0.15)	4	4K	48M
1389/02/13	13,500	13,500	13,500	13,583	(0.01)	2	2K	26M
1389/02/12	13,901	13,500	13,901	13,585	0.04	8	3K	45M
1389/02/11	13,949	13,800	13,949	13,579	0.04	6	2K	22M
1389/02/08	13,700	13,700	13,700	13,573	0.0	1	220	3M
1389/02/07	13,575	13,574	13,575	13,573	0.0	6	2K	21M
1389/02/05	14,000	13,948	14,000	13,573	0.01	2	244	3M
1389/02/04	13,800	13,800	13,800	13,571	0.05	5	2K	28M
1389/02/01	13,800	13,140	13,800	13,564	(0.02)	4	2K	22M
1389/01/31	14,048	13,098	14,048	13,567	(0.04)	19	2K	29M
1389/01/30	14,024	14,024	14,024	13,573	0.17	3	3K	45M
1389/01/29	13,202	13,200	13,202	13,550	(0.1)	2	2K	33M
1389/01/28	13,200	13,200	13,200	13,564	(0.02)	1	505	7M
1389/01/24	13,399	13,399	13,400	13,567	(0.17)	5	8K	106M
1389/01/23	13,479	13,202	13,499	13,590	(0.15)	12	5K	71M
1389/01/22	13,600	13,600	13,602	13,611	(0.02)	7	15K	209M
1389/01/21	13,868	13,700	13,868	13,614	0.03	5	977	14M
1389/01/18	13,879	13,879	13,890	13,610	0.58	11	15K	202M
1389/01/17	13,899	13,879	13,899	13,531	0.06	2	1K	19M
1389/01/16	13,937	13,937	13,937	13,523	0.42	10	8K	111M
1389/01/15	13,836	13,836	13,836	13,466	0.73	7	14K	190M
1389/01/14	13,834	13,834	13,834	13,369	0.01	1	237	3M
1389/01/10	13,720	13,201	13,720	13,367	0.83	18	16K	214M
1389/01/09	13,002	13,002	13,500	13,257	8.66	18	27K	354M
1388/12/24	12,200	12,200	12,200	12,200	0.0	4	3K	43M
1388/12/22	12,299	12,200	12,299	12,200	0.0	7	41K	505M
1388/12/19	12,200	12,200	12,200	12,200	(0.89)	5	102K	1B
1388/12/18	12,340	12,340	12,500	12,310	0.02	3	2K	27M
1388/12/16	12,140	12,140	12,150	12,307	(0.12)	5	6K	71M
1388/12/15	12,100	12,005	12,100	12,322	(0.11)	3	3K	35M
1388/12/12	12,297	12,100	12,297	12,335	(0.09)	4	4K	45M
1388/12/11	12,344	12,101	12,344	12,346	(0.05)	5	5K	61M
1388/12/09	12,000	12,000	12,000	12,352	(0.3)	3	6K	75M
1388/12/08	12,072	12,070	12,072	12,389	(0.47)	4	10K	124M
1388/12/05	12,070	12,070	12,071	12,448	(0.47)	7	9K	107M
1388/12/04	12,550	12,034	12,597	12,507	0.30	25	626K	8B
1388/12/03	12,474	12,470	12,474	12,470	3.46	23	277K	3B
1388/12/02	12,400	12,000	12,450	12,053	8.10	19	70K	838M
1388/10/27	11,000	11,000	11,000	11,150	0.0	1	100	1M
1388/10/26	11,153	11,152	11,153	11,150	0.0	3	2K	24M
1388/10/23	11,100	11,100	11,150	11,150	2.94	19	276K	3B
1388/10/22	10,551	10,550	10,853	10,832	3.30	30	383K	4B
1388/10/21	10,400	10,400	10,500	10,486	1.34	12	251K	3B
1388/10/19	10,000	10,000	10,300	10,347	(0.14)	7	8K	86M
1388/10/15	10,298	10,298	10,298	10,362	0.0	1	96	989K
1388/10/14	10,081	10,035	10,081	10,362	(0.35)	9	7K	68M
1388/10/13	10,299	10,299	10,300	10,398	(0.03)	2	2K	18M
1388/10/12	10,150	10,082	10,150	10,401	(0.25)	4	6K	58M
1388/10/09	10,177	10,177	10,177	10,427	(0.18)	5	5K	47M
1388/10/08	10,090	10,090	10,090	10,446	(0.09)	2	2K	17M
1388/10/07	10,201	10,200	10,201	10,455	(0.05)	2	1K	13M
1388/10/02	10,111	10,111	10,111	10,460	(0.16)	2	3K	30M
1388/10/01	10,180	10,178	10,181	10,477	(0.66)	5	13K	128M
1388/09/30	10,314	10,218	10,314	10,547	(0.39)	4	7K	76M
1388/09/29	10,313	10,313	10,322	10,588	(0.93)	13	17K	180M
1388/09/28	10,322	10,322	10,322	10,687	(0.08)	1	2K	15M
1388/09/25	10,376	10,376	10,376	10,696	(0.52)	9	10K	102M
1388/09/24	10,541	10,441	10,541	10,752	(0.62)	4	14K	144M
1388/09/23	10,504	10,503	10,504	10,819	(0.22)	5	5K	49M
1388/09/22	10,800	10,482	10,800	10,843	(0.17)	6	12K	131M
1388/09/21	10,865	10,865	10,939	10,862	0.05	3	7K	79M
1388/09/18	10,700	10,700	10,948	10,857	0.07	11	23K	255M
1388/09/17	10,801	10,801	10,801	10,849	(0.02)	1	2K	22M
1388/09/16	10,920	10,899	10,920	10,851	0.19	9	20K	220M
1388/09/14	10,935	10,900	10,935	10,830	0.14	3	11K	120M
1388/09/11	10,475	10,473	10,949	10,815	(0.34)	11	10K	105M
1388/09/10	11,000	10,848	11,000	10,852	0.04	22	28K	299M
1388/09/09	10,946	10,801	10,946	10,848	2.57	41	51K	553M
1388/09/08	10,888	10,888	10,888	10,576	0.53	2	10K	109M
1388/09/04	10,888	10,888	10,888	10,520	0.0	1	1	11K
1388/09/03	10,830	10,830	10,830	10,520	0.54	1	10K	108M
1388/09/02	10,820	10,820	10,820	10,464	0.09	1	2K	18M
1388/09/01	10,810	10,810	10,810	10,455	0.10	2	2K	19M
1388/08/27	10,810	10,810	10,810	10,445	0.0	1	46	497K
1388/08/26	10,742	10,742	10,742	10,445	0.64	14	12K	129M
1388/08/25	10,573	10,570	10,573	10,379	1.60	17	30K	318M
1388/08/24	10,216	10,216	10,216	10,216	3.50	16	70K	720M
1388/08/23	10,073	10,073	10,073	9,871	1.42	12	27K	269M
1388/08/20	9,732	9,732	9,748	9,733	0.01	6	179K	2B
1388/08/19	10,068	9,728	10,068	9,732	0.04	23	1M	13B
1388/08/18	10,041	10,041	10,041	9,728	0.27	3	5K	50M
1388/08/13	9,971	9,971	9,971	9,702	0.22	7	5K	47M
1388/08/12	9,840	9,832	9,906	9,681	0.09	3	3K	29M
1388/08/11	9,931	9,931	9,931	9,672	0.31	14	7K	67M
1388/08/09	9,801	9,801	9,801	9,642	1.32	17	29K	285M
1388/08/05	9,788	9,788	9,788	9,516	0.14	3	3K	30M
1388/08/04	9,730	9,730	9,730	9,503	0.44	3	10K	100M
1388/08/03	9,729	9,729	9,729	9,461	0.15	3	3K	32M
1388/07/29	9,680	9,501	9,680	9,447	0.51	6	11K	110M
1388/07/28	9,659	9,659	9,659	9,399	0.22	7	5K	49M
1388/07/27	9,577	9,577	9,577	9,378	0.85	8	19K	179M
1388/07/26	9,503	9,503	9,563	9,299	0.15	2	3K	33M
1388/07/25	9,264	9,264	9,540	9,285	0.24	4	6K	56M
1388/07/21	9,263	9,263	9,263	9,263	0.0	1	1K	9M
1388/07/20	9,500	9,500	9,500	9,263	0.01	1	410	4M
1388/07/19	9,488	9,488	9,500	9,262	0.18	4	5K	43M
1388/07/18	9,489	9,488	9,489	9,245	0.02	2	543	5M
1388/07/15	9,465	9,460	9,465	9,243	0.58	8	13K	122M
1388/07/13	9,463	9,463	9,463	9,190	0.02	1	436	4M
1388/07/12	9,453	9,453	9,453	9,188	0.11	4	2K	22M
1388/07/11	9,450	9,450	9,450	9,178	0.03	3	776	7M
1388/07/08	9,300	9,300	9,300	9,175	0.48	11	17K	161M
1388/07/07	9,300	9,300	9,300	9,131	0.01	1	498	5M
1388/07/05	9,128	9,127	9,128	9,130	0.0	2	6K	55M
1388/07/04	9,221	9,221	9,255	9,130	0.18	6	10K	93M
1388/07/01	9,190	9,190	9,195	9,114	0.28	4	16K	145M
1388/06/30	9,141	9,140	9,141	9,089	0.0	3	500	5M
1388/06/28	9,195	9,195	9,195	9,089	0.01	2	580	5M
1388/06/25	9,150	9,101	9,170	9,088	0.02	4	2K	15M
1388/06/24	9,150	9,150	9,150	9,086	0.09	2	8K	70M
1388/06/22	9,073	9,073	9,190	9,078	0.07	12	13K	118M
1388/06/18	9,071	9,070	9,110	9,072	0.01	5	11K	102M
1388/06/17	9,064	9,064	9,150	9,071	0.18	6	11K	100M
1388/06/16	9,059	9,058	9,063	9,055	0.01	6	11K	104M
1388/06/15	9,054	9,054	9,054	9,054	0.0	2	1K	12M
1388/06/14	9,195	9,195	9,195	9,054	0.01	3	582	5M
1388/06/09	9,007	9,007	9,008	9,053	(0.04)	6	5K	44M
1388/06/08	9,034	9,009	9,034	9,057	(0.02)	8	4K	37M
1388/06/07	9,034	9,034	9,034	9,059	(0.02)	3	5K	43M
1388/06/04	9,300	9,034	9,300	9,061	0.21	6	6K	59M
1388/06/03	9,311	9,311	9,311	9,042	0.02	2	400	4M
1388/06/02	9,290	9,290	9,290	9,040	0.22	2	5K	46M
1388/06/01	9,151	9,001	9,284	9,020	0.07	8	7K	66M
1388/05/31	9,246	9,246	9,246	9,014	0.41	6	9K	83M
1388/05/28	9,151	9,151	9,151	8,977	1.04	12	23K	208M
1388/05/26	9,144	9,144	9,145	8,885	0.07	3	1K	13M
1388/05/25	9,105	9,105	9,106	8,879	0.43	10	9K	86M
1388/05/24	8,800	8,800	8,939	8,841	0.06	7	7K	59M
1388/05/21	8,661	8,661	8,665	8,836	(0.14)	5	4K	36M
1388/05/20	8,656	8,655	8,656	8,848	(0.09)	2	2K	22M
1388/05/19	8,800	8,656	8,800	8,856	(0.16)	6	5K	40M
1388/05/18	8,658	8,658	8,659	8,870	(0.14)	3	3K	29M
1388/05/14	9,100	8,996	9,100	8,882	0.09	4	4K	38M
1388/05/13	8,656	8,656	8,897	8,874	(0.25)	4	6K	56M
1388/05/12	9,000	9,000	9,000	8,896	0.04	9	3K	24M
1388/05/11	8,893	8,658	8,893	8,892	(0.03)	7	1K	10M
1388/05/10	9,156	9,150	9,156	8,895	0.04	2	994	9M
1388/05/07	9,155	9,155	9,155	8,891	0.0	1	10	92K
1388/05/05	8,650	8,650	8,650	8,891	(0.16)	8	4K	31M
1388/05/04	8,716	8,716	8,969	8,905	(0.89)	14	21K	188M
1388/05/03	8,998	8,729	8,998	8,985	(0.14)	9	8K	67M
1388/04/31	9,175	8,990	9,175	8,998	0.0	4	141	1M
1388/04/30	9,175	9,175	9,175	8,998	1.01	14	22K	204M
1388/04/28	9,147	9,147	9,147	8,908	0.30	10	7K	61M
1388/04/27	9,056	9,056	9,056	8,881	1.00	16	22K	199M
1388/04/24	8,975	8,975	8,975	8,793	0.91	5	20K	180M
1388/04/23	8,849	8,848	8,849	8,714	1.42	30	31K	278M
1388/04/22	8,755	8,755	8,755	8,592	1.08	18	24K	207M
1388/04/21	8,500	8,499	8,501	8,500	(13.99)	26	24K	202M
1388/03/24	10,080	10,003	10,080	9,883	0.87	6	20K	205M
1388/03/23	10,041	10,041	10,041	9,798	0.50	9	11K	112M
1388/03/12	10,021	10,021	10,021	9,749	0.20	3	4K	44M
1388/03/10	10,003	10,003	10,003	9,730	0.19	4	4K	40M
1388/03/05	9,711	9,711	10,002	9,712	0.01	15	109K	1B
1388/03/04	9,900	9,900	9,900	9,711	0.07	6	3K	25M
1388/03/03	9,979	9,979	9,980	9,704	0.01	2	201	2M
1388/03/02	9,987	9,987	9,989	9,703	0.04	3	1K	10M
1388/02/30	9,800	9,800	9,800	9,699	0.01	1	800	8M
1388/02/28	9,966	9,966	9,966	9,698	0.23	3	3K	25M
1388/02/27	9,834	9,834	9,834	9,676	1.34	8	15K	145M
1388/02/26	9,658	9,658	9,658	9,548	1.82	7	20K	193M
1388/02/23	9,646	9,646	9,646	9,377	0.12	2	1K	13M
1388/02/19	9,616	9,616	9,621	9,366	0.27	3	3K	29M
1388/02/16	9,500	9,500	9,500	9,341	0.05	1	1K	10M
1388/02/15	9,072	9,072	9,072	9,336	(0.17)	4	2K	17M
1388/02/14	9,072	9,072	9,072	9,352	0.0	1	10	91K
1388/02/12	9,090	9,079	9,090	9,352	(0.07)	2	820	7M
1388/02/09	9,097	9,097	9,097	9,359	(0.2)	2	2K	20M
1388/02/06	9,101	9,101	9,101	9,378	(0.03)	1	327	3M
1388/02/05	9,101	9,101	9,101	9,381	(0.01)	1	107	974K
1388/02/01	9,114	9,113	9,114	9,382	(0.04)	3	510	5M
1388/01/31	9,111	9,111	9,111	9,386	(0.05)	1	553	5M
1388/01/29	9,111	9,111	9,111	9,391	(0.01)	1	105	957K
1388/01/26	9,124	9,124	9,126	9,392	(0.15)	3	2K	15M
1388/01/25	9,125	9,125	9,125	9,406	(0.01)	1	105	958K
1388/01/24	9,126	9,126	9,126	9,407	(0.01)	1	104	949K
1388/01/23	9,128	9,128	9,128	9,408	(0.02)	2	217	2M
1388/01/22	9,170	9,170	9,175	9,410	(0.45)	9	5K	46M
1388/01/16	9,214	9,214	9,214	9,453	(0.47)	5	5K	48M
1388/01/15	9,500	9,500	9,500	9,498	0.0	1	11	104K
1388/01/11	9,450	9,450	9,501	9,498	42.93	16	8K	74M
1387/12/12	6,844	6,844	6,844	6,645	0.0	1	12	82K
1387/12/11	6,843	6,843	6,843	6,645	0.02	1	100	684K
1387/12/05	6,842	6,842	6,842	6,644	0.02	3	150	1M
1387/12/04	6,839	6,839	6,839	6,643	0.05	1	500	3M
1387/12/03	6,829	6,829	6,829	6,640	0.14	1	1K	10M
1387/11/30	6,829	6,829	6,829	6,631	0.0	1	7	48K
1387/11/21	6,824	6,824	6,824	6,631	0.08	1	876	6M
1387/11/19	6,823	6,823	6,823	6,626	0.02	1	119	812K
1387/11/12	6,818	6,818	6,818	6,625	0.08	1	757	5M
1387/11/09	6,800	6,800	6,800	6,620	0.27	2	3K	20M
1387/11/02	6,796	6,796	6,796	6,602	0.05	2	500	3M
1387/11/01	6,599	6,599	6,599	6,599	13.82	5	8K	54M
1387/10/02	11,075	11,075	11,075	10,768	0.14	2	2K	17M
1387/09/30	11,014	11,014	11,014	10,753	0.55	1	6K	67M
1387/09/26	11,007	11,007	11,007	10,694	0.07	1	757	8M
1387/09/18	10,992	10,992	10,992	10,687	0.14	1	2K	16M
1387/09/17	10,931	10,931	10,931	10,672	0.56	2	6K	67M
1387/09/16	10,892	10,892	10,892	10,613	0.36	3	4K	43M
1387/09/13	10,881	10,575	10,881	10,575	0.09	4	1K	11M
1387/09/11	10,871	10,565	10,871	10,565	0.09	4	1K	11M
1387/09/03	10,862	10,555	10,862	10,555	0.09	2	930	10M
1387/08/27	10,842	10,546	10,842	10,546	0.18	3	2K	21M
1387/08/22	10,836	10,527	10,836	10,527	0.06	2	668	7M
1387/08/15	10,817	10,521	10,817	10,521	0.18	3	2K	22M
1387/08/13	10,602	10,502	10,602	10,502	0.0	2	150	2M
1387/08/11	10,798	10,502	10,798	10,502	0.17	2	2K	21M
1387/08/07	10,773	10,484	10,773	10,484	0.23	4	3K	27M
1387/07/30	10,351	10,351	10,460	10,460	0.0	2	50	519K
1387/07/29	10,300	10,200	10,460	10,460	(0.11)	4	2K	20M
1387/07/28	10,201	10,201	10,472	10,472	(0.09)	2	1K	11M
1387/07/24	10,481	10,481	10,481	10,481	0.0	1	400	4M
1387/07/23	10,545	10,481	10,545	10,481	0.02	2	1K	11M
1387/07/21	10,255	10,255	10,479	10,479	(0.88)	4	10K	99M
1387/07/20	10,352	10,349	10,572	10,572	(0.91)	12	10K	103M
1387/07/16	10,420	10,420	10,669	10,669	(0.07)	2	1K	11M
1387/07/15	10,735	10,417	10,739	10,677	(0.58)	9	11K	120M
1387/07/13	10,710	10,553	10,739	10,739	(0.02)	6	2K	16M
1387/07/09	10,553	10,552	10,741	10,741	(0.04)	3	743	8M
1387/07/06	10,760	10,500	10,760	10,745	(0.16)	6	2K	25M
1387/07/03	10,762	10,762	10,762	10,762	0.0	2	2K	25M
1387/06/31	10,900	10,762	10,990	10,762	0.28	8	5K	55M
1387/06/26	10,617	10,617	10,732	10,732	(1.95)	15	21K	227M
1387/06/25	10,813	10,812	10,945	10,945	(1.8)	14	21K	228M
1387/06/24	11,000	8,000	13,354	11,146	19.18	52	53K	589M
1387/04/19	9,573	9,352	9,573	9,352	0.61	8	7K	64M
1387/04/18	9,511	9,295	9,511	9,295	0.66	10	7K	70M
1387/04/17	12,954	9,001	12,954	9,234	(30.86)	12	14K	133M
1387/04/08	13,356	13,345	13,356	13,355	(0.01)	6	2K	32M
1387/04/05	13,350	13,350	13,356	13,356	(0.01)	5	3K	40M
1387/04/03	13,300	13,300	13,357	13,357	(0.1)	12	6K	85M
1387/04/02	13,453	13,370	13,453	13,370	2.36	13	26K	349M
1387/04/01	13,062	13,062	13,062	13,062	3.00	8	33K	434M
1387/03/29	12,682	12,682	12,682	12,682	3.00	11	33K	418M
1387/03/28	12,660	12,313	12,660	12,313	0.17	5	2K	24M
1387/03/27	12,288	12,288	12,500	12,292	0.03	9	1K	18M
1387/03/26	12,288	12,288	12,288	12,288	0.0	1	400	5M
1387/03/25	12,288	12,288	12,300	12,288	(3.0)	15	33K	409M
1387/03/22	12,610	12,610	12,668	12,668	(2.55)	23	28K	353M
1387/02/28	12,615	12,615	12,999	12,999	(0.05)	2	510	6M
1387/02/25	12,631	12,631	13,005	13,005	(0.12)	5	1K	17M
1387/02/24	12,631	12,631	13,021	13,021	0.0	2	67	850K
1387/02/22	12,655	12,655	13,021	13,021	(0.19)	3	2K	27M
1387/02/21	12,655	12,655	13,046	13,046	0.0	2	60	763K
1387/02/16	13,046	13,046	13,046	13,046	(2.0)	1	50	652K
1387/02/14	13,046	13,046	13,312	13,312	0.0	2	314	4M
1387/02/10	13,054	13,054	13,312	13,312	(0.06)	3	1K	13M
1387/02/09	13,062	13,062	13,320	13,320	(0.06)	2	1K	13M
1387/02/08	13,062	13,062	13,328	13,328	0.0	2	210	3M
1387/01/31	13,104	13,104	13,328	13,328	(0.32)	5	5K	70M
1387/01/28	13,122	13,122	13,371	13,371	(0.13)	2	2K	30M
1387/01/27	13,544	13,389	13,544	13,389	0.03	2	744	10M
1387/01/24	13,598	13,385	13,598	13,385	0.01	2	110	1M
1387/01/19	13,636	13,371	13,636	13,384	0.10	5	2K	23M
1387/01/18	13,399	13,371	13,637	13,371	0.01	5	680	9M
1387/01/17	13,401	13,200	13,596	13,370	0.24	17	12K	163M
1387/01/11	13,125	13,124	13,338	13,338	(0.4)	3	7K	86M
1387/01/10	13,613	13,391	13,613	13,391	0.33	4	6K	75M
1387/01/07	13,311	13,311	13,577	13,347	0.27	6	9K	122M
1386/12/28	13,394	13,311	13,394	13,311	1.36	10	23K	302M
1386/12/27	13,246	12,827	13,246	13,132	1.12	19	44K	584M
1386/12/26	12,829	12,829	12,987	12,987	(0.79)	5	13K	167M
1386/12/22	12,971	12,926	13,250	13,090	(0.75)	14	15K	196M
1386/12/21	13,330	13,000	13,330	13,189	(0.02)	4	710	9M
1386/12/20	13,450	13,000	13,450	13,192	(0.07)	4	3K	34M
1386/12/19	13,285	13,017	13,535	13,201	(0.61)	16	25K	326M
1386/12/15	13,200	13,200	13,282	13,282	(0.01)	4	367	5M
1386/12/14	13,325	13,109	13,497	13,283	(0.32)	12	8K	111M
1386/12/12	13,015	12,941	13,531	13,325	5.02	47	86K	1B
1386/11/20	12,689	12,687	12,689	12,688	0.01	3	694	9M
1386/11/17	12,687	12,687	12,687	12,687	0.0	2	1K	18M
1386/11/16	12,687	12,687	12,687	12,687	0.0	5	2K	26M
1386/11/15	12,687	12,687	12,687	12,687	0.0	3	1K	18M
1386/11/13	12,555	12,555	12,687	12,687	(0.02)	3	494	6M
1386/11/10	12,555	12,555	12,689	12,689	(0.1)	6	2K	30M
1386/11/09	12,700	12,700	12,702	12,702	0.0	3	4K	47M
1386/11/07	12,637	12,637	12,702	12,702	(0.33)	7	13K	169M
1386/11/06	12,598	12,595	12,744	12,744	(0.84)	17	14K	175M
1386/11/03	12,598	12,598	12,852	12,852	(0.02)	2	345	4M
1386/10/25	12,618	12,618	12,855	12,855	(0.16)	3	3K	33M
1386/10/24	12,636	12,636	12,875	12,875	(0.14)	8	2K	29M
1386/10/23	12,637	12,637	12,893	12,893	(0.01)	2	110	1M
1386/10/02	12,642	12,642	12,894	12,894	(0.05)	3	795	10M
1386/09/10	12,643	12,643	12,900	12,900	(0.01)	2	167	2M
1386/08/27	12,644	12,644	12,901	12,901	(0.01)	2	128	2M
1386/08/22	12,650	12,650	12,902	12,902	(0.02)	3	405	5M
1386/08/13	12,650	12,650	12,905	12,905	(0.02)	2	403	5M
1386/08/08	12,700	12,680	12,908	12,908	(0.23)	4	4K	50M
1386/08/06	12,977	12,938	12,977	12,938	0.01	2	441	6M
1386/08/05	13,000	12,899	13,000	12,937	12.11	6	16K	210M
1386/07/29	11,633	11,540	11,700	11,540	0.60	3	10K	117M
1386/07/25	11,633	11,471	11,633	11,471	0.58	2	10K	111M
1386/07/24	11,182	11,182	11,405	11,405	(0.04)	2	668	7M
1386/07/23	11,410	11,410	11,410	11,410	0.0	1	140	2M
1386/07/22	11,553	11,410	11,553	11,410	0.73	8	12K	140M
1386/07/16	11,536	11,327	11,536	11,327	0.15	2	3K	29M
1386/07/14	11,449	11,310	11,450	11,310	0.75	7	12K	143M
1386/07/10	11,381	11,226	11,381	11,226	0.61	2	10K	114M
1386/07/09	11,149	11,149	11,363	11,158	0.15	3	4K	42M
1386/07/07	11,138	11,138	11,141	11,141	0.0	3	2K	22M
1386/06/31	11,140	11,140	11,141	11,141	0.0	3	2K	22M
1386/06/28	10,923	10,923	11,141	11,141	(0.03)	2	468	5M
1386/06/27	10,945	10,945	11,144	11,144	(0.04)	3	742	8M
1386/06/25	11,148	11,148	11,149	11,149	0.0	2	126	1M
1386/06/20	10,946	10,946	11,149	11,149	(0.17)	2	3K	31M
1386/06/19	11,167	11,167	11,168	11,168	0.0	2	580	6M
1386/06/18	10,963	10,962	11,168	11,168	(0.15)	5	3K	28M
1386/06/12	11,113	11,112	11,185	11,185	(0.08)	4	3K	39M
1386/06/06	11,114	11,114	11,194	11,194	(0.19)	5	7K	78M
1386/06/05	11,347	11,121	11,347	11,215	(1.16)	10	25K	279M
1386/06/04	11,346	11,346	11,347	11,347	0.0	3	1K	15M
1386/06/03	11,347	11,347	11,347	11,347	0.0	1	632	7M
1386/05/31	11,347	11,347	11,347	11,347	0.0	1	810	9M
1386/05/30	11,566	11,340	11,566	11,347	0.06	3	1K	14M
1386/05/29	11,400	11,146	11,401	11,340	(0.29)	12	18K	199M
1386/05/24	11,583	11,373	11,583	11,373	0.15	4	2K	29M
1386/05/23	11,346	11,346	11,585	11,356	(0.02)	7	5K	56M
1386/05/22	11,141	11,141	11,358	11,358	(0.06)	2	1K	11M
1386/05/15	11,370	11,155	11,370	11,365	(0.04)	3	1K	11M
1386/05/14	11,236	11,150	11,385	11,370	(0.06)	7	10K	109M
1386/05/13	11,235	11,235	11,377	11,377	(0.76)	12	13K	141M
1386/05/10	11,304	11,304	11,464	11,464	(0.61)	4	10K	113M
1386/05/09	11,550	11,443	11,550	11,534	(1.22)	8	20K	230M
1386/05/07	11,676	11,676	11,676	11,676	0.0	4	1K	14M
1386/05/03	11,676	11,676	11,676	11,676	0.0	1	851	10M
1386/05/02	11,700	11,652	11,700	11,676	(16.22)	3	10K	117M
1386/04/16	13,741	13,741	13,936	13,936	(0.61)	3	10K	138M
1386/04/13	14,021	14,021	14,021	14,021	(2.0)	11	40K	561M
1386/04/12	14,297	14,297	14,311	14,307	(0.03)	11	33K	472M
1386/04/11	14,311	14,311	14,311	14,311	(2.0)	19	33K	472M
1386/04/05	14,316	14,316	14,603	14,603	(0.03)	2	566	8M
1386/03/23	14,338	14,338	14,608	14,608	(0.15)	2	3K	36M
1386/03/19	14,459	14,459	14,630	14,630	(0.84)	3	14K	200M
1386/03/16	14,754	14,754	14,754	14,754	(2.0)	18	80K	1B
1386/03/13	15,055	15,055	15,055	15,055	(2.0)	10	51K	771M
1386/03/05	15,055	15,055	15,362	15,362	0.0	2	60	906K
1386/02/23	15,055	15,055	15,362	15,362	0.0	2	42	635K
1386/02/12	15,056	15,056	15,362	15,362	(0.01)	2	110	2M
1386/02/08	15,057	15,057	15,363	15,363	(0.01)	2	75	1M
1386/01/28	15,058	15,058	15,364	15,364	(0.01)	2	141	2M
1386/01/11	15,365	15,365	15,365	15,365	0.0	2	2K	28M
1386/01/07	15,365	15,365	15,365	15,365	0.0	1	5K	77M
1385/12/28	15,093	15,093	15,500	15,365	0.14	14	1M	19B
1385/12/26	15,397	15,093	15,500	15,343	(0.38)	11	2M	31B
1385/12/23	15,450	15,370	15,460	15,401	1.55	21	81K	1B
1385/12/22	15,194	15,046	15,195	15,166	1.80	12	53K	809M
1385/12/21	14,901	14,898	14,901	14,898	1.98	12	33K	486M
1385/12/20	14,609	14,609	14,609	14,609	2.00	8	45K	657M
1385/12/16	14,322	14,321	14,607	14,323	0.01	7	5K	68M
1385/12/15	14,333	14,055	14,335	14,321	1.89	12	33K	473M
1385/12/14	14,055	14,055	14,055	14,055	2.00	11	34K	476M
1385/12/13	13,963	13,680	13,963	13,780	0.66	11	13K	187M
1385/12/12	13,876	13,690	13,878	13,690	0.29	9	6K	78M
1385/12/06	13,873	13,651	13,873	13,651	0.37	3	6K	84M
1385/12/02	13,600	13,489	13,758	13,601	0.83	5	24K	328M
1385/11/30	13,734	13,489	13,734	13,489	0.14	8	3K	47M
1385/11/29	13,500	13,470	13,501	13,470	0.04	6	4K	59M
1385/11/25	13,713	13,465	13,713	13,465	0.15	6	3K	46M
1385/11/24	13,500	13,400	13,500	13,445	0.79	15	22K	298M
1385/11/23	13,290	13,287	13,339	13,339	(0.13)	10	9K	115M
1385/11/21	13,114	13,114	13,357	13,357	(0.18)	4	3K	39M
1385/11/18	13,295	13,295	13,381	13,381	(0.02)	3	1K	13M
1385/11/17	13,300	13,300	13,384	13,384	(0.04)	4	2K	23M
1385/11/16	13,399	13,150	13,399	13,389	(0.2)	3	4K	49M
1385/11/14	13,416	13,416	13,416	13,416	0.0	1	551	7M
1385/11/08	13,500	13,416	13,500	13,416	0.02	2	1K	16M
1385/11/07	13,212	13,212	13,413	13,413	(0.5)	8	8K	110M
1385/11/04	13,319	13,298	13,481	13,481	(0.65)	9	11K	147M
1385/11/03	13,304	13,304	13,569	13,569	(0.01)	2	210	3M
1385/11/02	13,356	13,356	13,630	13,571	(0.41)	13	12K	159M
1385/11/01	13,361	13,361	13,630	13,627	(0.02)	4	5K	74M
1385/10/26	13,631	13,630	13,631	13,630	0.0	4	9K	126M
1385/10/25	13,630	13,630	13,630	13,630	0.0	1	100	1M
1385/10/24	13,379	13,379	13,630	13,630	(0.16)	8	3K	36M
1385/10/23	13,383	13,383	13,652	13,652	(0.01)	2	228	3M
1385/10/19	14,017	13,500	14,040	13,654	(0.88)	15	21K	291M
1385/10/17	13,750	13,750	14,040	13,775	0.07	7	1K	19M
1385/10/12	13,512	13,512	13,787	13,765	(0.16)	7	9K	119M
1385/10/11	13,800	13,628	13,906	13,787	(0.86)	19	20K	277M
1385/10/06	13,910	13,906	13,910	13,906	(1.99)	29	69K	960M
1385/10/05	13,957	13,957	14,189	14,189	(0.37)	6	6K	84M
1385/10/04	14,592	14,020	14,592	14,241	(0.45)	13	18K	249M
1385/10/03	14,167	14,167	14,744	14,306	(1.04)	74	120K	2B
1385/10/02	14,581	14,011	14,581	14,456	1.12	58	101K	1B
1385/09/29	14,296	14,296	14,296	14,296	2.00	22	38K	547M
1385/09/28	14,139	14,016	14,139	14,016	1.11	12	18K	260M
1385/09/27	13,862	13,862	13,862	13,862	1.99	26	115K	2B
1385/09/26	13,591	13,591	13,591	13,591	2.00	16	63K	862M
1385/09/25	13,325	13,325	13,325	13,325	2.00	8	34K	451M
1385/09/22	13,064	13,064	13,064	13,064	2.00	17	34K	451M
1385/09/21	12,808	12,808	12,808	12,808	2.00	40	101K	1B
1385/09/20	12,557	12,557	12,557	12,557	2.00	57	112K	1B
1385/09/19	12,400	12,302	12,548	12,311	0.07	5	2K	21M
1385/09/18	12,302	12,302	12,302	12,302	0.0	2	2K	25M
1385/09/15	12,101	12,101	12,302	12,302	(0.15)	8	3K	36M
1385/09/14	12,300	12,300	12,499	12,320	0.10	4	3K	35M
1385/09/13	12,309	12,308	12,310	12,308	(1.73)	18	153K	2B
1385/09/12	12,281	12,281	12,525	12,525	(0.04)	2	653	8M
1385/09/11	12,309	12,309	12,530	12,530	(0.23)	6	4K	47M
1385/09/07	12,346	12,346	12,559	12,559	(0.3)	8	5K	61M
1385/09/06	12,444	12,443	12,597	12,597	(0.78)	7	13K	161M
1385/09/05	12,500	12,500	12,697	12,696	(0.02)	11	18K	235M
1385/09/01	12,700	12,500	12,700	12,698	(0.02)	6	979	12M
1385/08/30	12,848	12,700	12,900	12,700	0.17	5	4K	52M
1385/08/29	12,678	12,678	12,685	12,679	0.01	10	9K	117M
1385/08/28	12,750	12,650	12,750	12,678	0.05	8	8K	97M
1385/08/27	12,670	12,670	12,672	12,672	0.0	8	14K	178M
1385/08/22	12,504	12,500	12,672	12,672	(0.16)	5	3K	43M
1385/08/21	12,680	12,680	12,692	12,692	(0.02)	4	6K	73M
1385/08/17	12,800	12,450	12,800	12,694	0.02	7	2K	26M
1385/08/16	12,800	12,691	12,800	12,691	0.0	2	20	255K
1385/08/15	12,799	12,690	12,800	12,691	0.03	10	8K	100M
1385/08/13	12,855	12,687	12,855	12,687	0.66	9	11K	141M
1385/08/10	12,612	12,604	12,612	12,604	0.01	3	2K	25M
1385/08/09	12,605	12,603	12,607	12,603	0.0	3	910	11M
1385/08/08	12,603	12,603	12,610	12,603	0.0	4	2K	27M
1385/08/07	12,765	12,603	12,765	12,603	0.70	6	12K	147M
1385/08/06	12,742	12,515	12,742	12,515	0.18	5	3K	37M
1385/08/01	12,680	12,493	12,686	12,493	0.44	6	7K	93M
1385/07/30	12,455	12,438	12,649	12,438	0.30	8	6K	73M
1385/07/29	12,500	12,401	12,500	12,401	0.06	6	3K	32M
1385/07/26	12,600	12,393	12,600	12,393	0.02	3	527	7M
1385/07/25	12,400	12,390	12,400	12,390	0.0	3	3K	35M
1385/07/24	12,380	12,380	12,390	12,390	0.0	3	2K	23M
1385/07/22	12,260	12,260	12,390	12,390	(0.14)	8	4K	48M
1385/07/19	12,477	12,300	12,478	12,407	(0.57)	11	14K	174M
1385/07/18	12,499	12,400	12,499	12,478	(0.17)	20	41K	512M
1385/07/17	12,500	12,270	12,500	12,499	(0.15)	22	20K	252M
1385/07/16	12,462	12,462	12,518	12,518	(0.12)	17	13K	163M
1385/07/15	12,650	12,533	12,740	12,533	0.30	25	8K	100M
1385/07/12	12,587	12,496	12,587	12,496	1.26	14	21K	261M
1385/07/11	12,462	12,341	12,462	12,341	1.01	8	17K	207M
1385/07/10	12,444	12,218	12,444	12,218	0.15	6	3K	32M
1385/07/09	12,442	12,200	12,442	12,200	0.01	3	188	2M
1385/07/08	12,211	12,199	12,433	12,199	0.07	11	6K	69M
1385/07/05	12,200	12,160	12,221	12,190	(0.02)	10	7K	91M
1385/07/04	12,191	12,190	12,200	12,193	(0.2)	12	35K	425M
1385/07/03	12,210	12,190	12,301	12,218	(1.77)	14	35K	422M
1385/07/02	12,438	12,438	12,439	12,438	(0.01)	5	3K	42M
1385/07/01	12,394	12,394	12,600	12,439	(1.62)	15	37K	462M
1385/06/29	12,610	12,610	12,644	12,644	(0.76)	15	24K	308M
1385/06/28	12,601	12,601	12,741	12,741	(0.81)	14	14K	176M
1385/06/27	12,846	12,641	12,846	12,845	(0.41)	13	18K	225M
1385/06/26	12,899	12,898	12,899	12,898	0.0	2	682	9M
1385/06/25	13,000	12,823	13,089	12,898	0.51	16	9K	115M
1385/06/22	12,750	12,700	13,025	12,833	0.49	33	20K	261M
1385/06/21	12,850	12,706	12,850	12,771	(1.5)	21	25K	322M
1385/06/20	13,000	12,850	13,155	12,965	0.52	16	22K	286M
1385/06/19	12,907	12,670	12,907	12,898	(0.07)	12	12K	155M
1385/06/15	12,908	12,906	12,908	12,907	1.99	41	52K	674M
1385/06/14	12,655	12,655	12,655	12,655	2.00	15	54K	690M
1385/06/13	12,253	12,253	12,435	12,407	1.76	17	30K	374M
1385/06/12	12,100	12,100	12,253	12,192	1.49	24	25K	311M
1385/06/11	12,081	12,013	12,082	12,013	1.41	19	24K	284M
1385/06/08	12,000	11,778	12,012	11,846	0.59	17	23K	270M
1385/06/07	11,820	11,777	11,855	11,777	1.32	17	22K	265M
1385/06/06	11,650	11,590	11,821	11,623	0.28	11	11K	127M
1385/06/05	11,600	11,540	11,600	11,590	(1.51)	8	27K	316M
1385/06/04	11,949	11,711	12,093	11,768	(1.51)	20	28K	326M
1385/06/01	11,960	11,757	11,990	11,949	1.65	25	68K	816M
1385/05/30	11,740	11,740	11,980	11,755	0.03	7	11K	130M
1385/05/29	11,650	11,650	11,752	11,752	(0.01)	3	69	805K
1385/05/28	11,592	11,592	11,824	11,753	1.38	42	146K	2B
1385/05/25	11,596	11,500	11,596	11,593	(0.02)	8	2K	23M
1385/05/24	11,596	11,593	11,800	11,595	(0.01)	8	12K	139M
1385/05/23	11,590	11,550	11,606	11,596	0.10	29	44K	507M
1385/05/22	11,500	11,432	11,584	11,584	(0.69)	6	12K	136M
1385/05/21	11,700	11,665	11,834	11,665	0.54	14	14K	161M
1385/05/18	11,602	11,602	11,699	11,602	0.0	5	2K	18M
1385/05/16	11,662	11,602	11,662	11,602	1.47	22	24K	285M
1385/05/15	11,437	11,434	11,437	11,434	1.97	15	33K	372M
1385/05/14	11,192	11,192	11,415	11,213	0.19	10	4K	47M
1385/05/11	11,165	11,165	11,550	11,192	(1.76)	34	34K	382M
1385/05/10	11,256	11,253	11,475	11,392	(0.78)	8	14K	155M
1385/05/09	11,556	11,461	11,870	11,482	(1.81)	28	51K	586M
1385/05/08	11,556	11,556	11,949	11,694	(0.82)	28	42K	489M
1385/05/07	12,100	11,733	12,100	11,791	(1.51)	34	53K	627M
1385/05/04	11,895	11,895	12,000	11,972	0.36	41	127K	2B
1385/04/21	11,996	11,721	12,199	11,929	(0.26)	82	145K	2B
1385/04/20	12,097	11,864	12,099	11,960	0.21	37	53K	636M
1385/04/19	12,001	11,923	12,150	11,935	(1.87)	26	40K	483M
1385/04/18	12,267	12,158	12,267	12,163	1.13	24	29K	352M
1385/04/17	11,997	11,994	12,067	12,027	1.66	35	60K	722M
1385/04/14	11,800	11,585	12,025	11,831	0.33	23	14K	162M
1385/04/13	11,701	11,650	12,108	11,792	(0.8)	74	99K	1B
1385/04/12	11,675	11,675	11,887	11,887	(0.22)	8	3K	41M
1385/04/11	12,134	11,886	12,134	11,913	(1.77)	54	93K	1B
1385/04/10	12,133	12,100	12,133	12,128	1.95	93	193K	2B
1385/04/07	11,900	11,753	11,970	11,896	1.36	53	77K	918M
1385/04/06	11,741	11,550	11,741	11,736	1.95	155	375K	4B
1385/04/05	11,511	11,511	11,511	11,511	1.99	87	167K	2B
1385/04/04	11,428	11,286	11,428	11,286	0.73	19	12K	139M
1385/04/03	11,329	11,204	11,329	11,204	0.87	17	14K	164M
1385/03/31	11,107	11,107	11,107	11,107	1.99	19	35K	387M
1385/03/30	10,893	10,890	10,893	10,890	1.97	26	33K	355M
1385/03/29	10,680	10,680	10,680	10,680	2.00	24	37K	391M
1385/03/28	10,471	10,471	10,471	10,471	2.00	29	38K	402M
1385/03/27	10,362	10,266	10,362	10,266	1.05	8	17K	181M
1385/03/24	10,161	10,159	10,161	10,159	1.98	13	33K	333M
1385/03/23	9,765	9,759	10,157	9,962	0.04	45	88K	882M
1385/03/22	9,958	9,958	9,958	9,958	2.00	40	81K	806M
1385/03/21	9,597	9,597	9,788	9,763	1.73	37	65K	635M
1385/03/20	9,603	9,499	9,603	9,597	1.93	56	99K	948M
1385/03/17	9,431	9,415	9,431	9,415	1.82	13	30K	285M
1385/03/16	9,201	9,200	9,370	9,247	0.64	13	16K	145M
1385/03/13	9,188	9,188	9,188	9,188	2.00	24	44K	404M
1385/03/10	9,052	9,008	9,052	9,008	1.50	14	25K	225M
1385/03/09	8,755	8,755	8,954	8,875	1.09	15	28K	246M
1385/03/08	8,820	8,779	8,880	8,779	0.78	16	19K	164M
1385/03/07	8,712	8,710	8,712	8,711	1.98	70	124K	1B
1385/03/06	8,665	8,542	8,665	8,542	0.54	11	9K	79M
1385/03/03	8,613	8,496	8,613	8,496	0.60	10	10K	86M
1385/03/02	8,591	8,445	8,591	8,445	0.26	12	4K	38M
1385/03/01	8,588	8,423	8,588	8,423	0.04	5	790	7M
1385/02/31	8,492	8,420	8,492	8,420	1.13	8	19K	160M
1385/02/30	8,458	8,326	8,458	8,326	0.40	7	7K	56M
1385/02/27	8,454	8,293	8,454	8,293	0.05	3	972	8M
1385/02/26	8,290	8,286	8,290	8,289	1.98	51	145K	1B
1385/02/25	8,200	6,900	8,500	8,128	22.98	75	245K	2B
1384/10/27	6,609	6,609	6,609	6,609	0.0	1	636	4M
1384/10/25	6,320	6,320	6,609	6,609	(0.65)	12	4K	26M
1384/10/20	6,326	6,326	6,652	6,652	(0.08)	2	494	3M
1384/10/19	6,578	6,548	6,657	6,657	(0.03)	4	684	4M
1384/10/18	6,364	6,353	6,659	6,659	(0.42)	4	3K	18M
1384/10/07	6,457	6,457	6,687	6,687	(0.8)	6	6K	40M
1384/10/06	6,602	6,456	6,741	6,741	(0.74)	6	6K	42M
1384/10/05	6,801	6,602	6,801	6,791	(0.15)	6	4K	25M
1384/10/04	6,803	6,801	6,803	6,801	0.0	6	349	2M
1384/09/30	6,809	6,801	6,809	6,801	0.0	3	2K	12M
1384/09/29	6,900	6,801	6,900	6,801	0.21	4	4K	30M
1384/09/28	6,902	6,787	6,902	6,787	0.04	4	1K	8M
1384/09/27	7,070	6,784	7,070	6,784	0.74	3	5K	35M
1384/09/26	6,939	6,734	6,939	6,734	1.89	5	13K	87M
1384/09/23	6,900	6,609	6,915	6,609	0.35	5	2K	17M
1384/09/22	6,800	6,586	6,805	6,586	0.27	4	3K	18M
1384/09/21	6,823	6,568	6,823	6,568	1.06	4	7K	48M
1384/09/20	6,763	6,499	6,763	6,499	0.90	3	6K	41M
1384/09/19	6,702	6,441	6,702	6,441	0.91	4	6K	40M
1384/09/15	6,622	6,383	6,622	6,383	1.21	9	8K	53M
1384/09/12	6,304	6,304	6,600	6,307	0.21	3	2K	11M
1384/09/09	6,276	6,276	6,589	6,294	0.29	5	3K	20M
1384/09/06	6,400	6,274	6,400	6,276	0.03	8	2K	15M
1384/09/05	6,273	6,273	6,303	6,274	(4.98)	43	88K	549M
1384/08/23	6,273	6,273	6,603	6,603	0.0	3	231	1M
1384/08/16	6,279	6,279	6,603	6,603	(0.09)	2	515	3M
1384/05/05	6,289	6,289	6,609	6,609	(0.17)	2	1K	6M
1384/04/29	6,289	6,289	6,620	6,620	0.0	2	87	550K
1384/04/27	6,620	6,620	6,620	6,620	(1.72)	1	2K	13M
1384/04/18	6,634	6,634	6,736	6,736	(3.54)	21	23K	154M
1384/03/08	6,857	6,857	6,983	6,983	(0.06)	2	930	6M
1384/03/07	6,899	6,899	6,987	6,987	(0.09)	3	2K	13M
1384/03/04	6,960	6,960	6,993	6,993	(0.03)	2	1K	10M
1384/03/02	6,733	6,733	6,995	6,995	(1.3)	10	9K	58M
1384/02/31	6,850	6,850	7,087	7,087	(0.06)	2	494	3M
1384/02/27	6,752	6,752	7,100	7,091	(0.23)	4	2K	11M
1384/02/26	7,107	7,107	7,107	7,107	0.0	1	892	6M
1384/02/25	7,107	7,107	7,107	7,107	0.0	1	504	4M
1384/02/24	7,107	7,107	7,107	7,107	0.0	1	223	2M
1384/02/21	7,200	7,107	7,228	7,107	0.98	9	14K	100M
1384/02/20	7,038	7,038	7,038	7,038	0.0	1	500	4M
1384/02/19	6,541	6,541	7,064	7,038	4.61	13	38K	268M
1384/02/18	6,729	6,685	6,734	6,728	(0.01)	11	13K	85M
1384/02/17	6,751	6,729	6,751	6,729	0.04	4	4K	29M
1384/02/14	6,710	6,710	6,740	6,726	0.24	9	21K	145M
1384/02/13	6,760	6,710	6,760	6,710	2.60	4	25K	172M
1384/02/12	6,688	6,540	6,690	6,540	0.20	6	3K	18M
1384/02/11	6,686	6,527	6,687	6,527	0.12	4	2K	11M
1384/02/10	6,686	6,519	6,700	6,519	0.34	3	4K	25M
1384/02/07	6,760	6,497	6,760	6,497	0.90	7	6K	41M
1384/02/05	6,680	6,439	6,680	6,439	0.16	2	1K	9M
1384/02/04	6,617	6,429	6,617	6,429	0.36	5	4K	24M
1384/02/03	6,611	6,406	6,615	6,406	0.08	4	916	6M
1384/01/31	6,680	6,401	6,680	6,401	0.61	4	4K	28M
1384/01/30	6,630	6,362	6,630	6,362	0.74	8	5K	33M
1384/01/29	6,611	6,315	6,611	6,315	0.29	3	2K	13M
1384/01/27	6,600	6,297	6,600	6,297	0.17	5	1K	8M
1384/01/24	6,286	6,286	6,286	6,286	4.99	10	39K	244M
1384/01/22	6,270	5,987	6,270	5,987	0.25	2	2K	10M
1384/01/15	6,002	5,972	6,002	5,972	0.0	2	971	6M
1384/01/09	5,980	5,972	5,981	5,972	0.0	3	3K	19M
1384/01/08	5,972	5,972	5,972	5,972	0.0	1	955	6M
1384/01/06	5,958	5,958	5,972	5,972	(0.02)	2	737	4M
1383/12/25	5,973	5,973	5,973	5,973	0.0	1	3K	17M
1383/12/24	5,891	5,891	6,700	5,973	1.10	9	9K	56M
1383/12/16	5,908	5,908	5,908	5,908	0.0	1	5	30K
1383/12/10	5,940	5,908	5,940	5,908	0.32	5	14K	82M
1383/12/09	5,850	5,850	5,889	5,889	(0.1)	2	4K	23M
1383/12/08	5,799	5,799	5,895	5,895	(0.3)	6	5K	30M
1383/12/05	5,799	5,799	5,913	5,913	(0.03)	2	318	2M
1383/11/28	5,868	5,857	5,915	5,915	(0.24)	10	6K	37M
1383/11/27	5,874	5,874	7,690	5,929	(0.02)	3	2M	14B
1383/11/25	5,885	5,885	5,930	5,930	(0.05)	3	2K	10M
1383/11/24	5,895	5,895	5,933	5,933	(0.07)	3	3K	16M
1383/11/20	5,926	5,926	5,937	5,937	(0.02)	2	930	6M
1383/11/18	5,938	5,938	5,938	5,938	(2.59)	1	920	5M
1383/10/22	5,832	5,832	6,096	6,096	(0.46)	8	5K	31M
1383/10/20	5,832	5,832	6,124	6,124	(0.23)	3	1K	9M
1383/10/16	5,919	5,919	6,138	6,138	(1.48)	10	10K	61M
1383/10/15	5,978	5,978	6,230	6,230	(0.99)	10	6K	39M
1383/10/13	5,981	5,981	6,292	6,292	(0.05)	2	312	2M
1383/10/08	5,992	5,992	6,295	6,295	(0.19)	2	1K	7M
1383/10/07	6,033	6,033	6,307	6,307	(0.68)	2	4K	27M
1383/10/05	6,058	6,058	6,350	6,350	(0.3)	6	2K	12M
1383/09/30	6,058	6,058	6,369	6,369	(0.11)	3	690	4M
1383/09/28	6,061	6,061	6,376	6,376	(0.05)	2	310	2M
1383/09/25	6,061	6,061	6,379	6,379	0.0	2	30	185K
1383/09/17	6,188	6,188	6,379	6,379	(0.02)	2	60	373K
1383/09/16	6,212	6,212	6,380	6,380	(0.08)	3	810	5M
1383/09/15	6,217	4,345	6,385	6,385	(0.02)	141	127K	552M
1383/09/14	6,274	6,258	6,386	6,386	(0.16)	8	2K	15M
1383/09/11	7,690	6,396	7,690	6,396	0.0	4	8M	58B
1383/09/09	6,354	6,353	6,396	6,396	(0.03)	3	868	6M
1383/09/08	6,359	6,359	6,398	6,398	(0.02)	2	400	3M
1383/09/07	6,327	6,291	6,399	6,399	(3.37)	11	24K	155M
1383/07/04	6,320	6,320	6,622	6,622	(0.42)	3	3K	17M
1383/07/01	6,320	6,320	6,650	6,650	(0.03)	2	175	1M
1383/06/22	6,327	6,327	6,652	6,652	(0.12)	2	794	5M
1383/06/16	6,351	6,351	6,660	6,660	(0.22)	3	2K	10M
1383/06/15	6,351	6,351	6,675	6,675	(0.15)	2	946	6M
1383/06/14	6,359	6,359	6,685	6,685	(0.12)	2	790	5M
1383/06/11	6,363	6,363	6,693	6,693	(0.04)	3	244	2M
1383/06/10	6,365	6,365	6,696	6,696	(0.06)	3	321	2M
1383/06/07	6,700	6,700	6,700	6,700	18.50	3	917	6M
1383/04/03	5,853	5,654	5,854	5,654	1.05	11	8K	45M
1383/04/02	5,861	5,595	5,861	5,595	0.23	4	502K	3B
1383/04/01	5,853	5,582	5,853	5,582	0.09	2	725	4M
1383/03/30	5,853	5,577	5,853	5,577	0.02	3	228	1M
1383/03/27	5,853	5,576	5,853	5,576	0.02	2	228	1M
1383/03/24	5,812	5,575	5,812	5,575	0.70	9	5K	27M
1383/03/05	5,551	5,536	5,551	5,536	0.0	2	252	1M
1383/02/26	5,650	5,536	5,671	5,536	2.50	8	17K	95M
1383/02/23	5,600	5,401	5,600	5,401	0.07	2	760	4M
1383/02/21	5,389	5,389	5,400	5,397	(0.04)	11	9K	47M
1383/02/19	5,390	5,390	5,399	5,399	(0.02)	3	470	3M
1383/02/16	5,392	5,392	5,400	5,400	(0.02)	3	2K	11M
1383/02/14	5,397	5,397	5,401	5,401	(0.02)	2	304	2M
1383/02/13	5,398	5,398	5,402	5,402	(0.02)	2	561	3M
1383/02/09	5,397	5,397	5,403	5,403	(0.04)	6	5K	26M
1383/01/29	5,406	5,400	5,406	5,405	(0.02)	3	2K	12M
1383/01/22	5,406	5,406	5,406	5,406	0.0	1	78	422K
1383/01/16	5,411	5,406	5,411	5,406	0.04	4	12K	67M
1382/12/26	5,410	5,404	5,410	5,404	0.0	2	870	5M
1382/12/25	5,411	5,404	5,411	5,404	0.0	2	110	595K
1382/12/23	5,420	5,404	5,420	5,404	0.0	3	2K	9M
1382/12/16	5,402	5,402	5,410	5,404	0.04	7	14K	75M
1382/12/10	5,402	5,402	5,402	5,402	0.0	1	321	2M
1382/12/09	5,450	5,402	5,450	5,402	0.22	2	5K	27M
1382/12/04	5,400	5,390	5,401	5,390	0.07	6	8K	43M
1382/12/03	5,400	5,386	5,400	5,386	0.0	2	590	3M
1382/12/02	5,300	5,300	5,386	5,386	(0.02)	3	197	1M
1382/11/29	4,500	4,500	7,000	5,387	(41.0)	6	31K	167M
1382/09/12	8,910	8,910	9,400	9,130	(2.64)	34	67K	612M
1382/09/10	9,278	9,080	9,378	9,378	(0.53)	6	4K	34M
1382/09/09	9,294	9,294	9,782	9,428	(3.63)	22	21K	195M
1382/09/08	9,800	9,376	9,800	9,783	(0.87)	19	6K	56M
1382/09/04	9,530	9,530	10,006	9,869	3.56	17	21K	207M
1382/09/03	9,490	9,490	9,536	9,530	4.93	28	430K	4B
1382/09/02	9,082	9,082	9,082	9,082	4.99	26	26K	241M
1382/09/01	8,500	8,499	9,005	8,650	0.85	21	37K	323M
1382/08/28	8,590	8,212	8,590	8,577	4.84	30	69K	593M
1382/08/27	8,181	8,181	8,181	8,181	4.99	24	32K	259M
1382/08/26	7,792	7,792	7,792	7,792	5.00	9	22K	170M
1382/08/24	7,421	7,421	7,421	7,421	4.99	24	39K	290M
1382/08/21	7,068	7,068	7,068	7,068	4.99	12	23K	161M
1382/08/20	6,732	6,732	6,732	6,732	4.99	17	19K	128M
1382/08/19	6,500	6,412	6,583	6,412	2.26	6	10K	68M
1382/08/18	6,215	6,215	6,276	6,270	4.88	8	19K	119M
1382/08/17	5,981	5,967	5,981	5,978	4.93	8	20K	117M
1382/08/14	5,500	5,500	5,730	5,697	4.38	6	23K	131M
1382/08/13	5,234	5,234	5,496	5,458	4.26	4	21K	115M
1382/08/12	5,230	5,230	5,235	5,235	(0.02)	3	1K	6M
1382/08/11	5,230	5,230	5,236	5,236	(0.04)	2	4K	21M
1382/08/10	5,230	5,230	5,242	5,238	(0.04)	10	9K	49M
1382/08/07	5,240	5,240	5,242	5,240	(4.99)	56	355K	2B
1382/08/06	5,242	5,242	5,515	5,515	(0.04)	2	106	558K
1382/08/04	5,490	5,490	5,517	5,517	(0.02)	2	177	972K
1382/07/30	5,518	5,518	5,518	5,518	0.0	1	1K	7M
1382/07/29	5,518	5,518	5,518	5,518	(4.99)	28	35K	195M
1382/07/28	5,669	5,669	5,808	5,808	(2.66)	11	10K	57M
1382/07/26	5,967	5,967	5,967	5,967	(5.0)	13	20K	119M
1382/07/22	6,215	6,215	6,281	6,281	(3.99)	18	15K	93M
1382/06/29	6,215	6,215	6,542	6,542	0.0	2	89	556K
1382/06/23	6,216	6,215	6,542	6,542	0.0	4	4K	28M
1382/06/18	6,308	6,307	6,623	6,542	3.71	21	63K	412M
1382/06/17	6,071	6,070	6,374	6,308	3.90	27	68K	429M
1382/06/16	6,130	5,635	6,130	6,071	3.97	23	78K	471M
1382/06/15	5,839	5,839	5,839	5,839	5.00	7	20K	119M
1382/06/10	5,368	5,116	5,635	5,561	3.61	15	38K	210M
1382/06/09	5,367	5,367	5,367	5,367	4.99	13	29K	155M
1382/06/08	5,000	5,000	5,116	5,112	4.90	6	28K	144M
1382/06/05	4,873	4,873	4,873	4,873	5.00	3	28K	137M
1382/06/04	4,641	4,641	4,641	4,641	5.00	4	28K	130M
1382/06/03	4,420	4,420	4,420	4,420	4.99	8	31K	136M
1382/06/02	4,420	4,210	4,420	4,210	0.0	4	10K	45M
1382/05/29	4,210	4,210	4,210	4,210	4.99	11	90K	379M
1382/05/27	4,010	4,010	4,010	4,010	0.0	1	1K	6M
1382/05/22	4,010	4,010	4,010	4,010	0.0	2	1K	5M
1382/05/20	4,010	4,010	4,010	4,010	0.0	1	1K	5M
1382/05/19	4,010	4,010	4,010	4,010	0.0	4	11K	43M
1382/05/18	4,010	4,010	4,010	4,010	0.0	5	3K	12M
1382/05/14	4,010	4,010	4,010	4,010	0.0	2	3K	12M
1382/05/13	4,010	4,010	4,010	4,010	0.10	1	462	2M
1382/05/12	4,003	4,003	4,006	4,006	(1.81)	5	12K	46M
1382/05/08	4,000	4,000	4,080	4,080	29.52	2	3K	11M
1382/05/06	3,150	3,150	3,150	3,150	5.00	4	2K	5M
1382/04/31	3,400	3,000	3,400	3,000	(31.82)	9	60K	183M
1382/04/01	4,400	2,700	4,400	4,400	0.0	410	428K	1B
1382/03/28	4,400	4,400	4,400	4,400	(0.02)	3	2K	7M
1382/03/26	4,400	4,400	4,401	4,401	(4.39)	2	3K	12M
1382/03/24	4,602	4,602	4,603	4,603	0.0	6	6K	27M
1382/03/21	4,603	4,602	4,603	4,603	(0.04)	6	6K	28M
1382/03/20	4,605	4,605	4,605	4,605	0.11	1	2K	9M
1382/03/19	4,600	4,600	4,602	4,600	0.0	8	8K	39M
1382/03/18	4,782	4,600	4,783	4,600	(3.83)	6	9K	40M
1382/03/17	4,788	4,783	4,788	4,783	0.0	4	3K	14M
1382/03/13	4,783	4,783	4,783	4,783	0.02	6	5K	23M
1382/03/12	4,782	4,782	4,783	4,782	0.0	3	3K	15M
1382/03/11	4,782	4,782	4,782	4,782	0.0	2	2K	9M
1382/03/10	4,783	4,782	4,783	4,782	0.02	2	2K	10M
1382/03/07	4,781	4,781	4,781	4,781	0.02	2	1K	6M
1382/03/06	4,774	4,773	4,781	4,780	0.84	6	6K	27M
1382/03/04	4,740	4,740	4,740	4,740	0.04	3	10K	49M
1382/02/31	4,732	4,732	4,740	4,738	0.15	9	4K	21M
1382/02/30	4,730	4,730	4,731	4,731	0.02	2	2K	10M
1382/02/27	4,730	4,730	4,730	4,730	0.0	1	167	790K
1382/02/24	4,700	4,700	4,730	4,730	4.99	12	19K	88M
1382/02/23	4,504	4,500	4,505	4,505	0.11	5	4K	18M
1382/02/22	4,708	4,500	4,710	4,500	(4.5)	7	5K	23M
1382/02/21	4,960	4,712	4,960	4,712	(5.0)	2	2K	8M
1382/02/20	4,960	4,960	4,960	4,960	(4.96)	2	2K	8M
1382/02/14	5,220	5,219	5,472	5,219	0.0	7	47K	255M
1382/02/09	5,080	5,040	5,219	5,219	2.72	7	5K	28M
1382/02/08	5,043	5,043	5,081	5,081	4.76	7	6K	32M
1382/02/02	4,850	4,850	4,850	4,850	4.30	1	3K	15M
1382/02/01	4,650	4,650	4,650	4,650	0.0	2	2K	9M
1382/01/31	4,649	4,649	4,671	4,650	4.52	11	11K	52M
1382/01/27	4,393	4,040	4,449	4,449	4.88	15	49K	200M
1382/01/26	4,447	4,242	4,447	4,242	(4.67)	8	7K	31M
1382/01/25	4,450	4,450	4,450	4,450	0.0	1	750	3M
1382/01/24	4,530	4,305	4,530	4,450	(1.77)	7	10K	45M
1382/01/23	4,540	4,530	4,540	4,530	(4.99)	4	2K	11M
1382/01/20	4,770	4,768	4,770	4,768	(0.67)	2	2K	10M
1381/12/28	4,991	4,800	4,991	4,800	(4.76)	9	4K	18M
1381/12/27	5,040	5,040	5,040	5,040	(4.05)	2	1K	5M
1381/12/24	5,253	5,253	5,253	5,253	(0.17)	1	4K	23M
1381/12/21	5,262	5,262	5,262	5,262	(0.44)	1	3K	17M
1381/12/18	5,285	5,285	5,285	5,285	(0.25)	1	438	2M
1381/12/17	5,298	5,298	5,298	5,298	(0.19)	1	657	3M
1381/12/14	5,308	5,308	5,308	5,308	(0.19)	1	995	5M
1381/12/13	5,320	5,318	5,320	5,318	(0.19)	4	10K	51M
1381/12/12	5,340	5,328	5,340	5,328	(0.41)	8	22K	116M
1381/12/11	5,355	5,349	5,355	5,350	(0.09)	13	35K	189M
1381/12/10	5,249	5,090	5,355	5,355	5.00	13	11K	59M
1381/12/07	5,100	5,100	5,100	5,100	4.08	1	2K	8M
1381/12/06	4,749	4,749	4,900	4,900	3.16	8	5K	23M
1381/12/05	4,603	4,601	4,750	4,750	3.24	6	8K	38M
1381/12/04	4,601	4,601	4,602	4,601	(0.02)	10	12K	55M
1381/12/03	4,450	4,450	4,603	4,602	4.16	13	25K	113M
1381/11/30	4,418	4,418	4,418	4,418	0.02	2	990	4M
1381/11/29	4,417	4,417	4,417	4,417	0.05	1	10K	44M
1381/11/28	4,400	4,400	4,415	4,415	0.30	6	7K	29M
1381/11/27	4,400	4,400	4,402	4,402	(0.16)	9	20K	88M
1381/11/21	4,407	4,407	4,409	4,409	(0.18)	4	4K	16M
1381/11/16	4,419	4,417	4,419	4,417	(0.07)	8	7K	31M
1381/11/15	4,420	4,420	4,421	4,420	(4.93)	3	1K	5M
1381/10/17	4,649	4,649	4,649	4,649	(0.04)	1	36	167K
1381/10/15	4,651	4,651	4,651	4,651	0.0	2	815	4M
1381/10/14	4,651	4,651	4,651	4,651	0.0	4	561	3M
1381/10/08	4,651	4,651	4,651	4,651	(4.98)	1	705	3M
1381/10/04	4,737	4,737	4,985	4,895	(1.83)	7	4K	17M
1381/10/01	4,986	4,986	4,986	4,986	(0.04)	2	989	5M
1381/09/30	4,988	4,988	4,988	4,988	(0.02)	1	91	454K
1381/09/27	4,783	4,783	4,989	4,989	(0.06)	9	11K	55M
1381/09/26	5,000	4,992	5,000	4,992	(0.85)	2	100	499K
1381/09/25	5,035	5,035	5,035	5,035	(5.0)	2	2K	10M
1381/09/24	5,050	5,050	5,300	5,300	4.95	8	16K	86M
1381/09/23	4,820	4,820	5,050	5,050	4.77	3	6K	29M
1381/09/20	4,618	4,618	4,820	4,820	4.35	20	18K	86M
1381/09/19	4,620	4,619	4,622	4,619	(0.06)	7	9K	40M
1381/09/18	4,622	4,622	4,622	4,622	5.00	2	1K	5M
1381/09/13	4,302	4,302	4,402	4,402	2.37	4	3K	13M
1381/09/12	4,180	4,180	4,300	4,300	2.87	2	2K	10M
1381/09/11	4,079	4,079	4,180	4,180	2.45	6	10K	40M
1381/09/10	4,082	4,080	4,083	4,080	4.72	5	7K	27M
1381/09/09	3,897	3,896	3,897	3,896	0.28	6	167	651K
1381/09/04	3,885	3,885	3,885	3,885	5.00	3	15K	58M
1381/08/29	3,700	3,700	3,700	3,700	0.0	3	1K	5M
1381/08/28	3,700	3,700	3,700	3,700	1.65	2	2K	7M
1381/08/21	3,650	3,640	3,650	3,640	(0.27)	3	4K	13M
1381/08/20	3,600	3,600	3,650	3,650	2.82	2	1K	5M
1381/08/13	3,550	3,550	3,550	3,550	1.43	1	500	2M
1381/08/07	3,500	3,500	3,500	3,500	1.45	2	1K	4M
1381/08/04	3,450	3,450	3,450	3,450	2.04	3	1K	3M
1381/08/01	3,381	3,381	3,381	3,381	0.36	1	670	2M
1381/07/23	3,369	3,369	3,369	3,369	(0.03)	2	2K	7M
1381/07/22	3,366	3,366	3,370	3,370	0.0	4	1K	5M
1381/07/10	3,370	3,370	3,370	3,370	1.81	1	600	2M
1381/07/09	3,310	3,310	3,310	3,310	0.03	1	2K	7M
1381/07/06	3,309	3,309	3,309	3,309	0.0	1	1K	3M
1381/06/24	3,309	3,309	3,309	3,309	0.0	1	361	1M
1381/06/23	3,311	3,309	3,311	3,309	0.0	3	1K	3M
1381/06/19	3,309	3,309	3,309	3,309	0.0	2	2K	6M
1381/06/16	3,309	3,309	3,309	3,309	0.0	4	12K	39M
1381/06/11	3,309	3,309	3,309	3,309	0.0	1	155	513K
1381/06/03	3,300	3,300	3,309	3,309	0.0	5	12K	38M
1381/05/29	3,309	3,309	3,312	3,309	(0.06)	3	6K	19M
1381/05/28	3,311	3,311	3,311	3,311	0.27	2	2K	7M
1381/05/22	3,302	3,302	3,302	3,302	0.06	1	307	1M
1381/05/13	3,300	3,300	3,300	3,300	0.0	1	181	597K
1381/05/01	3,300	3,300	3,300	3,300	(24.57)	1	2K	7M
1381/04/09	4,365	4,365	4,375	4,375	0.23	5	6K	26M
1381/04/04	4,365	4,365	4,374	4,365	(0.5)	6	8K	35M
1381/04/03	4,389	4,176	4,389	4,387	(0.18)	9	11K	46M
1381/04/01	4,395	4,395	4,395	4,395	0.0	3	3K	14M
1381/03/29	4,395	4,395	4,395	4,395	(0.02)	1	1K	4M
1381/03/28	4,398	4,395	4,400	4,396	(2.25)	12	20K	90M
1381/03/27	4,597	4,497	4,597	4,497	(2.24)	13	11K	48M
1381/03/26	4,600	4,600	4,600	4,600	(2.13)	6	10K	46M
1381/03/25	4,700	4,700	4,700	4,700	(3.27)	1	633	3M
1381/03/21	4,855	4,855	4,859	4,859	(0.47)	2	408	2M
1381/03/20	4,880	4,880	4,882	4,882	(0.22)	4	2K	11M
1381/03/12	4,893	4,893	4,893	4,893	(4.99)	5	2K	9M
1381/03/11	5,150	5,150	5,150	5,150	(4.89)	2	3K	15M
1381/03/07	5,415	5,415	5,415	5,415	(5.0)	2	3K	16M
1381/03/06	5,700	5,700	5,700	5,700	(5.0)	3	5K	28M
1381/03/05	6,299	6,000	6,299	6,000	(5.21)	4	563	4M
1381/01/26	6,348	6,300	6,348	6,330	0.48	8	8K	51M
1381/01/25	6,251	6,250	6,300	6,300	0.80	31	115K	723M
1381/01/24	6,196	6,196	6,250	6,250	5.57	3	3K	17M
1381/01/21	5,914	5,914	5,920	5,920	0.27	2	2K	9M
1381/01/20	5,904	5,904	5,904	5,904	0.05	1	264	2M
1381/01/18	5,901	5,901	5,901	5,901	0.0	1	181	1M
1380/12/20	5,902	5,901	5,902	5,901	0.02	4	2K	13M
1380/12/18	5,900	5,900	5,900	5,900	0.0	8	16K	94M
1380/12/08	5,901	5,900	5,901	5,900	0.0	4	3K	18M
1380/12/07	5,900	5,900	5,900	5,900	0.0	1	91	537K
1380/12/06	5,901	5,900	5,901	5,900	0.0	2	400	2M
1380/12/05	5,900	5,900	5,900	5,900	0.0	1	91	537K
1380/11/27	5,900	5,900	5,900	5,900	0.0	2	181	1M
1380/11/24	5,900	5,900	5,900	5,900	0.0	2	1K	6M
1380/11/20	5,850	5,850	5,900	5,900	0.0	4	545	3M
1380/11/17	5,900	5,900	5,900	5,900	(1.67)	4	4K	26M
1380/11/14	6,000	6,000	6,000	6,000	0.0	1	1K	6M
1380/11/13	6,000	6,000	6,000	6,000	(1.64)	1	1K	6M
1380/11/09	6,098	6,098	6,100	6,100	0.0	5	1K	6M
1380/11/07	6,100	6,100	6,100	6,100	(1.61)	3	650	4M
1380/10/18	6,200	6,200	6,202	6,200	0.0	7	5K	33M
1380/10/17	6,160	6,157	6,200	6,200	0.76	16	13K	81M
1380/10/15	6,150	6,150	6,153	6,153	0.05	3	1K	7M
1380/10/12	6,100	6,100	6,150	6,150	0.82	9	4K	28M
1380/10/11	6,051	6,051	6,100	6,100	0.83	13	9K	56M
1380/10/09	6,050	6,050	6,050	6,050	0.0	7	3K	15M
1380/10/08	6,051	6,050	6,051	6,050	0.83	15	11K	66M
1380/10/05	5,930	5,930	6,000	6,000	1.69	6	6K	33M
1380/10/04	5,900	5,900	5,900	5,900	0.43	2	2K	12M
1380/10/03	5,875	5,875	5,875	5,875	0.43	1	2K	15M
1380/10/02	5,850	5,850	5,850	5,850	0.27	2	2K	12M
1380/09/28	5,834	5,834	5,834	5,834	0.86	11	8K	44M
1380/09/26	5,784	5,784	5,784	5,784	1.47	3	5K	26M
1380/09/24	5,668	5,664	5,700	5,700	0.80	9	9K	53M
1380/09/21	5,656	5,655	5,656	5,655	0.07	6	7K	40M
1380/09/19	5,651	5,651	5,651	5,651	0.0	3	451	3M
1380/09/18	5,651	5,651	5,651	5,651	0.0	2	1K	7M
1380/09/17	5,650	5,650	5,651	5,651	0.02	3	1K	8M
1380/09/14	5,700	5,650	5,700	5,650	(0.88)	6	3K	17M
1380/09/13	5,793	5,700	5,793	5,700	(1.72)	6	3K	18M
1380/09/11	5,800	5,800	5,800	5,800	(0.58)	1	128	742K
1380/08/29	5,834	5,834	5,834	5,834	4.98	11	8K	50M
1380/08/23	5,556	5,556	5,557	5,557	0.0	2	4K	21M
1380/08/21	5,557	5,557	5,557	5,557	0.02	1	264	1M
1380/08/20	5,557	5,556	5,557	5,556	(0.02)	3	1K	8M
1380/08/19	5,557	5,557	5,557	5,557	0.0	1	500	3M
1380/08/15	5,557	5,557	5,557	5,557	3.23	1	3K	16M
1380/08/14	5,383	5,383	5,383	5,383	2.53	2	1K	5M
1380/08/09	5,203	5,203	5,250	5,250	0.96	2	4K	18M
1380/08/05	5,200	5,200	5,200	5,200	0.0	1	231	1M
1380/07/30	5,200	5,200	5,200	5,200	0.0	1	500	3M
1380/07/29	5,150	5,150	5,200	5,200	0.58	9	12K	65M
1380/07/24	5,169	5,169	5,170	5,170	(0.17)	6	2K	13M
1380/07/17	5,100	5,100	5,179	5,179	(0.02)	6	3K	15M
1380/07/16	5,180	5,179	5,180	5,180	0.0	7	10K	53M
1380/07/15	5,180	5,180	5,180	5,180	(0.38)	8	6K	32M
1380/07/04	5,200	5,200	5,200	5,200	0.0	2	500	3M
1380/07/03	5,200	5,200	5,200	5,200	(1.63)	6	5K	24M
1380/06/25	5,285	5,285	5,286	5,286	(0.21)	3	2K	9M
1380/06/20	5,295	5,295	5,297	5,297	(0.06)	3	2K	11M
1380/06/19	5,300	5,300	5,300	5,300	(1.83)	2	500	3M
1380/06/11	5,401	5,398	5,401	5,399	(2.63)	9	9K	51M
1380/06/10	5,544	5,544	5,545	5,545	(0.22)	3	775	4M
1380/05/31	5,301	5,300	5,557	5,557	(0.02)	17	38K	205M
1380/05/29	5,560	5,558	5,560	5,558	(0.04)	5	4K	24M
1380/05/28	5,559	5,559	5,560	5,560	0.0	10	10K	53M
1380/05/27	5,560	5,560	5,560	5,560	0.0	2	1K	6M
1380/05/24	5,560	5,550	5,560	5,560	0.0	10	10K	53M
1380/05/23	5,560	5,560	5,560	5,560	0.0	8	11K	60M
1380/05/22	5,560	5,558	5,560	5,560	0.0	6	9K	48M
1380/05/21	5,599	5,560	5,600	5,560	(0.09)	5	4K	20M
1380/05/20	5,565	5,565	5,565	5,565	0.0	1	60	334K
1380/05/17	5,563	5,563	5,565	5,565	5.00	14	10K	57M
1380/05/16	5,300	5,200	5,303	5,300	0.0	18	22K	114M
1380/04/20	5,262	5,262	5,300	5,300	0.86	10	5K	25M
1380/04/18	5,255	5,255	5,255	5,255	0.0	2	2K	9M
1380/04/17	5,250	5,250	5,255	5,255	0.10	2	43K	226M
1380/04/16	5,250	5,250	5,250	5,250	0.0	6	3K	15M
1380/04/13	5,100	5,100	5,250	5,250	4.58	7	6K	29M
1380/04/12	5,005	5,005	5,020	5,020	0.30	3	4K	20M
1380/04/11	5,000	5,000	5,005	5,005	0.10	2	223	1M
1380/04/10	5,002	5,000	5,025	5,000	(0.02)	31	48K	243M
1380/04/09	4,995	4,995	5,001	5,001	0.02	13	13K	66M
1380/04/06	4,999	4,999	5,000	5,000	3.93	12	7K	34M
1380/04/05	4,811	4,811	4,811	4,811	0.0	8	5K	25M
1380/04/03	4,811	4,811	4,811	4,811	0.0	2	841	4M
1380/04/02	4,811	4,811	4,811	4,811	0.0	2	1K	5M
1380/03/30	4,811	4,811	4,988	4,811	(1.31)	10	16K	78M
1380/03/29	4,874	4,874	4,878	4,875	1.56	14	6K	29M
1380/03/26	4,800	4,800	4,800	4,800	0.0	10	7K	34M
1380/03/23	4,800	4,800	4,800	4,800	(1.64)	2	2K	10M
1380/03/22	4,880	4,880	4,880	4,880	(0.41)	1	1K	5M
1380/03/21	4,900	4,900	4,900	4,900	0.0	1	1K	5M
1380/03/19	4,901	4,900	4,990	4,900	(1.8)	8	6K	28M
1380/03/16	4,990	4,990	4,990	4,990	(0.2)	7	6K	32M
1380/03/12	5,000	5,000	5,000	5,000	0.0	8	7K	35M
1380/03/09	5,000	5,000	5,000	5,000	0.0	5	5K	25M
1380/03/08	5,000	4,900	5,000	5,000	0.0	10	10K	51M
1380/03/07	4,999	4,999	5,000	5,000	0.0	6	6K	32M
1380/03/06	5,000	5,000	5,000	5,000	0.0	2	2K	10M
1380/03/02	5,000	5,000	5,000	5,000	1.01	12	7K	35M
1380/02/31	4,900	4,900	4,950	4,950	1.02	12	7K	35M
1380/02/30	5,000	4,900	5,000	4,900	(2.02)	25	12K	60M
1380/02/29	5,000	5,000	5,100	5,001	0.06	22	14K	73M
1380/02/26	4,998	4,930	4,998	4,998	1.38	19	14K	70M
1380/02/25	4,930	4,930	4,930	4,930	4.98	26	41K	201M
1380/02/23	4,650	4,650	4,696	4,696	4.99	9	9K	43M
1380/02/22	4,448	4,448	4,473	4,473	5.00	5	3K	15M
1380/02/19	4,260	4,260	4,260	4,260	0.0	4	2K	9M
1380/02/18	4,259	4,259	4,260	4,260	0.0	11	13K	54M
1380/02/17	4,259	4,259	4,260	4,260	0.0	3	2K	10M
1380/02/16	4,250	4,250	4,260	4,260	1.43	8	10K	43M
1380/02/15	4,200	4,200	4,201	4,200	(0.07)	4	5K	19M
1380/02/12	4,203	4,203	4,203	4,203	0.07	1	1K	4M
1380/02/11	4,200	4,200	4,200	4,200	(2.33)	3	4K	16M
1380/02/10	4,300	4,300	4,301	4,300	0.0	9	9K	37M
1380/02/09	4,300	4,300	4,300	4,300	2.38	5	5K	20M
1380/02/05	2,600	2,600	4,200	4,200	0.0	260	94K	244M
1380/02/04	4,200	4,200	4,200	4,200	(4.24)	3	3K	13M
1380/02/02	4,386	4,386	4,386	4,386	0.14	1	240	1M
1380/01/28	4,381	4,371	4,381	4,380	0.46	4	5K	20M
1380/01/27	4,300	4,300	4,371	4,360	3.37	4	4K	19M
1380/01/26	4,216	4,216	4,220	4,218	0.67	4	3K	11M
1380/01/21	4,021	4,020	4,190	4,190	4.75	5	3K	10M
1380/01/19	4,000	4,000	4,000	4,000	0.10	1	400	2M
1380/01/18	3,950	3,950	3,996	3,996	4.99	5	2K	9M
1380/01/08	3,806	3,806	3,806	3,806	0.0	2	1K	4M