Name: کیمیدارو
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کیمیدارو
دکیمی(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	70,100	66,220	70,170	67,060	(1.76)	207	639K	43B
1405/06/28	68,900	64,900	68,900	68,260	2.03	649	3M	191B
1405/06/25	67,120	65,090	67,120	66,900	2.65	493	3M	194B
1405/06/24	65,170	65,170	65,170	65,170	2.99	93	526K	34B
1405/06/23	63,280	63,280	63,280	63,280	2.99	160	1M	68B
1405/06/22	61,440	61,440	61,440	61,440	2.98	164	1M	72B
1405/06/21	60,520	58,830	61,500	59,660	(1.62)	810	3M	153B
1405/06/18	61,710	60,530	62,000	60,640	(2.82)	267	757K	46B
1405/06/17	62,300	61,710	65,000	62,400	(1.9)	857	3M	178B
1405/06/16	63,610	63,190	63,610	63,610	3.00	358	2M	115B
1405/06/15	61,830	60,100	61,830	61,760	2.88	374	2M	128B
1405/06/14	58,300	58,300	60,030	60,030	2.99	218	2M	108B
1405/06/11	58,250	58,250	59,270	58,290	(2.93)	901	9M	509B
1405/06/10	59,810	59,810	61,390	60,050	(2.6)	1,422	7M	398B
1405/06/09	61,650	61,650	61,650	61,650	(2.99)	699	7M	454B
1405/06/08	65,690	61,870	65,690	63,550	(0.36)	1,820	9M	579B
1405/06/07	65,690	61,870	65,690	63,550	(0.36)	1,820	9M	579B
1405/06/04	63,780	63,780	63,780	63,780	2.99	213	2M	141B
1405/06/03	61,930	61,930	61,930	61,930	2.99	131	1M	63B
1405/06/02	60,350	57,030	60,350	60,130	2.61	1,130	10M	623B
1405/06/01	58,600	58,600	58,600	58,600	2.99	90	810K	47B
1405/05/28	56,900	56,900	56,900	56,900	2.99	9	2K	107M
1405/05/27	55,250	55,250	55,250	55,250	2.98	97	841K	46B
1405/05/26	53,650	53,650	53,650	53,650	2.99	88	828K	44B
1405/05/25	52,090	52,090	52,090	52,090	2.99	132	1M	72B
1405/05/24	50,580	50,580	50,580	50,580	2.99	149	1M	67B
1405/05/21	49,110	49,110	49,110	49,110	3.00	71	680K	33B
1405/05/20	49,110	49,110	49,110	49,110	3.00	71	680K	33B
1405/05/19	47,680	47,680	47,680	47,680	2.98	79	819K	39B
1405/05/18	46,300	46,300	46,300	46,300	2.98	198	2M	97B
1405/05/17	44,960	44,960	44,960	44,960	2.98	53	411K	18B
1405/05/14	43,660	43,660	43,660	43,660	3.00	79	632K	28B
1405/05/13	42,390	42,390	42,390	42,390	2.99	60	400K	17B
1405/05/12	42,390	42,390	42,390	42,390	2.99	60	400K	17B
1405/05/11	41,160	41,160	41,160	41,160	2.98	62	459K	19B
1405/05/10	39,000	38,880	40,030	39,970	2.83	225	2M	61B
1405/05/07	38,880	36,760	39,010	38,870	2.61	313	2M	87B
1405/05/06	35,960	35,960	38,170	37,880	2.21	277	2M	66B
1405/05/05	37,500	36,990	38,000	37,060	(2.81)	1,145	5M	169B
1405/05/04	39,050	36,790	39,050	38,130	0.55	734	5M	206B
1405/05/03	37,920	37,920	37,920	37,920	2.99	98	829K	31B
1405/04/31	36,820	36,820	36,820	36,820	2.99	128	1M	46B
1405/04/30	35,750	35,750	35,750	35,750	3.00	70	710K	25B
1405/04/29	33,920	33,920	34,710	34,710	3.00	233	2M	80B
1405/04/28	33,600	33,600	34,890	33,700	(2.69)	395	2M	80B
1405/04/27	35,690	34,620	35,700	34,630	(2.97)	184	1M	47B
1405/04/24	35,690	35,690	35,690	35,690	2.97	134	510K	18B
1405/04/23	34,790	33,950	34,890	34,660	2.30	389	2M	70B
1405/04/22	33,880	33,270	33,920	33,880	2.85	446	4M	137B
1405/04/21	31,890	31,890	33,850	32,940	0.21	652	4M	137B
1405/04/20	31,200	31,140	33,060	32,870	2.40	509	5M	158B
1405/04/17	32,100	31,000	32,160	32,100	2.79	683	6M	178B
1405/04/16	31,230	31,230	31,230	31,230	2.97	81	887K	28B
1405/04/15	30,330	30,330	30,330	30,330	2.99	72	2M	46B
1405/04/14	30,330	30,330	30,330	30,330	2.99	72	2M	46B
1405/04/13	30,330	30,330	30,330	30,330	2.99	72	2M	46B
1405/04/10	30,330	30,330	30,330	30,330	2.99	72	2M	46B
1405/04/09	29,450	29,450	29,450	29,450	2.97	41	854K	25B
1405/04/08	28,000	27,270	28,950	28,600	1.74	210	5M	138B
1405/04/07	28,100	28,100	28,480	28,110	(2.94)	139	1M	37B
1405/04/06	30,060	28,440	30,060	28,960	(1.19)	181	1M	38B
1405/04/03	29,480	28,120	29,480	29,310	2.38	321	3M	79B
1405/04/01	27,880	27,880	28,710	28,630	2.69	120	2M	48B
1405/03/27	27,880	27,880	27,880	27,880	2.99	24	128K	4B
1405/03/24	27,070	27,070	27,070	27,070	2.97	3	2K	49M
1405/03/23	26,290	26,290	26,290	26,290	2.98	18	153K	4B
1405/03/20	25,530	25,530	25,530	25,530	2.99	29	187K	5B
1405/03/19	24,790	24,790	24,790	24,790	2.99	13	16K	391M
1405/03/18	24,070	24,070	24,070	24,070	3.00	73	439K	11B
1405/03/17	23,370	23,370	23,370	23,370	3.00	9	15K	343M
1405/03/16	22,690	22,690	22,690	22,690	3.00	6	27K	604M
1405/03/13	22,030	22,030	22,030	22,030	2.99	21	75K	2B
1405/03/12	21,390	21,390	21,390	21,390	2.99	17	482K	10B
1405/03/11	20,770	20,770	20,770	20,770	2.97	11	39K	813M
1405/03/10	20,170	20,170	20,170	20,170	2.96	5	27K	539M
1405/03/09	19,590	19,590	19,590	19,590	3.00	6	11K	225M
1405/03/06	19,020	19,020	19,020	19,020	2.98	5	10K	190M
1405/03/05	19,020	19,020	19,020	19,020	2.98	5	10K	190M
1405/03/04	18,470	18,470	18,470	18,470	2.95	8	31K	563M
1405/03/03	17,940	17,940	17,940	17,940	2.99	2	287	5M
1404/12/09	17,880	17,870	18,790	17,900	(2.82)	50	94K	2B
1404/12/06	19,130	18,090	19,130	18,420	(1.18)	46	72K	1B
1404/12/05	18,720	18,610	19,400	18,640	(2.82)	52	166K	3B
1404/12/04	19,180	19,170	19,180	19,180	2.95	45	334K	6B
1404/12/03	17,790	17,760	18,840	18,630	1.80	90	263K	5B
1404/12/02	18,320	18,300	18,350	18,300	(2.97)	42	227K	4B
1404/11/29	18,860	18,860	18,860	18,860	2.95	22	139K	3B
1404/11/28	18,310	18,310	18,320	18,320	2.98	31	174K	3B
1404/11/27	17,690	17,670	18,210	17,790	(2.31)	15	16K	289M
1404/11/26	18,550	18,200	18,550	18,210	(2.93)	41	371K	7B
1404/11/25	19,010	18,700	19,100	18,760	(2.65)	40	152K	3B
1404/11/21	20,400	19,270	20,400	19,270	(2.97)	61	157K	3B
1404/11/20	19,860	19,860	20,550	19,860	(2.98)	48	674K	13B
1404/11/19	20,820	19,620	20,820	20,470	1.24	134	392K	8B
1404/11/18	20,220	20,200	20,220	20,220	2.95	35	314K	6B
1404/11/14	20,800	19,600	20,800	19,640	(2.77)	91	698K	14B
1404/11/13	21,130	20,070	21,130	20,200	(1.61)	63	336K	7B
1404/11/12	20,520	20,520	21,080	20,530	(2.93)	56	176K	4B
1404/11/11	22,440	21,140	22,440	21,150	(2.94)	35	122K	3B
1404/11/08	21,770	21,770	21,930	21,790	(2.9)	97	448K	10B
1404/11/07	22,440	22,440	22,650	22,440	(2.98)	86	476K	11B
1404/11/06	23,130	23,130	23,150	23,130	(2.98)	36	136K	3B
1404/11/05	23,840	23,840	24,200	23,840	(2.97)	102	765K	18B
1404/11/04	25,950	24,570	25,950	24,570	(2.96)	62	342K	8B
1404/11/01	24,690	23,990	25,430	25,320	2.55	117	394K	10B
1404/10/30	24,030	24,030	25,200	24,690	0.0	87	279K	7B
1404/10/29	24,000	24,000	24,700	24,690	2.92	115	604K	15B
1404/10/28	23,980	23,980	23,990	23,990	2.96	59	1M	28B
1404/10/24	23,210	23,210	24,000	23,300	(2.59)	149	881K	21B
1404/10/23	24,930	23,850	24,950	23,920	(2.69)	117	1M	24B
1404/10/22	24,600	23,470	24,600	24,580	2.89	147	1M	27B
1404/10/21	23,980	23,780	25,000	23,890	(2.53)	186	1M	34B
1404/10/20	24,510	24,510	24,890	24,510	(2.97)	110	2M	43B
1404/10/17	26,750	25,210	26,750	25,260	(2.77)	167	2M	45B
1404/10/16	25,720	25,720	27,290	25,980	(2.0)	697	8M	208B
1404/10/15	27,240	25,660	27,240	26,510	0.23	485	4M	103B
1404/10/14	26,450	26,400	26,450	26,450	3.00	197	3M	73B
1404/10/10	25,680	25,680	25,680	25,680	2.97	59	140K	4B
1404/10/09	24,940	24,500	24,940	24,940	2.97	348	4M	108B
1404/10/08	24,230	23,530	24,230	24,220	2.93	415	10M	232B
1404/10/07	23,530	23,530	23,530	23,530	2.98	21	23K	531M
1404/10/06	22,850	22,850	22,850	22,850	2.97	17	34K	783M
1404/10/03	22,190	22,190	22,190	22,190	2.97	19	37K	810M
1404/10/02	21,550	21,550	21,550	21,550	2.96	27	543K	12B
1404/10/01	20,930	20,930	20,930	20,930	2.95	45	860K	18B
1404/09/30	20,890	20,890	20,890	20,330	0.20	26	46K	967M
1404/09/29	20,870	20,870	20,870	20,290	0.10	33	24K	490M
1404/09/26	20,270	20,270	20,270	20,270	3.00	36	920K	19B
1404/09/25	19,830	19,830	19,830	19,680	2.18	34	609K	12B
1404/09/24	19,790	19,790	19,790	19,260	0.21	26	53K	1B
1404/09/23	19,390	19,390	19,390	19,220	2.07	52	575K	11B
1404/09/22	18,830	18,830	18,830	18,830	2.95	51	861K	16B
1404/09/19	18,700	18,700	18,700	18,290	0.72	26	214K	4B
1404/09/18	18,580	18,580	18,580	18,160	0.67	22	187K	3B
1404/09/17	18,140	17,810	18,140	18,040	2.38	96	704K	13B
1404/09/16	17,540	17,350	17,770	17,620	2.09	158	645K	11B
1404/09/15	17,440	17,170	17,580	17,260	0.58	113	454K	8B
1404/09/12	17,370	17,010	17,400	17,160	0.35	69	256K	4B
1404/09/11	17,370	17,020	17,370	17,100	0.18	57	190K	3B
1404/09/10	17,330	16,800	17,330	17,070	0.12	94	259K	4B
1404/09/09	17,070	16,700	17,100	17,050	(0.12)	81	110K	2B
1404/09/08	16,850	16,810	17,310	17,070	(1.44)	86	441K	7B
1404/09/05	16,970	16,970	17,550	17,320	(0.97)	118	427K	7B
1404/09/04	17,850	16,920	17,860	17,490	0.87	244	925K	16B
1404/09/02	17,340	17,010	17,350	17,340	2.91	161	1M	21B
1404/09/01	16,960	16,960	16,960	16,850	2.31	44	708K	12B
1404/07/30	16,670	16,670	16,670	16,470	1.73	62	553K	9B
1404/07/29	16,550	16,550	16,550	16,190	0.75	27	239K	4B
1404/07/28	16,390	16,390	16,390	16,070	0.94	41	295K	5B
1404/07/27	16,260	16,260	16,260	15,920	0.82	30	258K	4B
1404/07/26	16,200	16,200	16,200	15,790	0.38	19	119K	2B
1404/07/23	16,150	16,150	16,150	15,730	0.32	26	104K	2B
1404/07/22	16,080	16,080	16,080	15,680	0.38	30	123K	2B
1404/07/21	15,900	15,700	15,900	15,620	1.17	74	388K	6B
1404/07/20	15,300	15,300	15,710	15,440	1.18	71	386K	6B
1404/07/19	15,640	15,370	15,640	15,260	0.46	74	163K	3B
1404/07/16	15,570	15,000	15,570	15,190	0.46	77	169K	3B
1404/07/15	15,150	15,090	15,530	15,120	0.27	82	219K	3B
1404/07/14	15,480	14,770	15,480	15,080	(0.2)	80	245K	4B
1404/07/13	15,800	14,950	15,870	15,110	(1.95)	222	2M	33B
1404/07/12	15,110	15,110	15,700	15,410	(0.06)	55	119K	2B
1404/07/09	15,290	15,290	15,300	15,420	(2.16)	71	663K	10B
1404/07/08	15,600	15,550	16,480	15,760	(1.68)	128	538K	8B
1404/07/07	16,710	15,760	16,720	16,030	(1.29)	234	2M	24B
1404/07/06	15,730	15,730	16,600	16,240	0.31	74	193K	3B
1404/07/05	15,720	15,720	16,670	16,190	(0.06)	65	108K	2B
1404/07/02	15,720	15,720	15,720	16,200	0.0	5	5K	77M
1404/07/01	15,750	15,750	15,750	16,200	(0.18)	18	50K	782M
1404/06/31	16,230	16,230	16,240	16,230	(2.99)	66	930K	15B
1404/06/30	16,230	16,230	16,230	16,730	0.0	1	1K	16M
1404/06/29	16,230	16,230	16,230	16,730	0.0	4	8K	129M
1404/06/26	16,280	16,280	16,280	16,730	(0.3)	27	91K	1B
1404/06/25	16,600	16,440	16,840	16,780	(0.94)	51	298K	5B
1404/06/24	16,810	16,460	17,000	16,940	(0.12)	21	43K	716M
1404/06/23	16,600	16,600	17,190	16,960	(0.53)	86	367K	6B
1404/06/22	17,000	16,570	17,000	17,050	(0.06)	21	34K	567M
1404/06/18	16,800	16,620	17,500	17,060	(0.41)	66	146K	2B
1404/06/17	17,120	17,120	17,150	17,130	2.82	117	871K	15B
1404/06/12	16,190	16,180	17,100	16,660	0.0	45	162K	3B
1404/06/11	16,220	16,220	16,450	16,660	(0.06)	14	16K	260M
1404/06/09	16,190	16,190	16,910	16,670	(0.12)	49	53K	867M
1404/06/05	16,240	16,240	16,600	16,690	(0.3)	38	88K	1B
1404/06/04	16,240	16,240	16,240	16,740	0.0	4	4K	64M
1404/06/03	16,720	16,300	16,720	16,740	(0.36)	9	102K	2B
1404/06/01	16,320	16,320	16,500	16,800	(0.12)	23	44K	720M
1404/05/29	16,400	16,390	16,400	16,820	(0.41)	29	129K	2B
1404/05/28	16,450	16,450	17,250	16,890	(0.35)	58	249K	4B
1404/05/27	16,720	16,510	17,100	16,950	(0.41)	62	138K	2B
1404/05/26	16,390	16,390	17,390	17,020	0.77	197	920K	16B
1404/05/25	16,420	16,420	16,420	16,890	(0.18)	9	51K	834M
1404/05/22	16,420	16,420	16,420	16,920	0.0	2	1K	19M
1404/05/21	16,430	16,430	16,430	16,920	(0.06)	12	14K	232M
1404/05/20	16,470	16,470	16,470	16,930	(0.24)	5	71K	1B
1404/05/19	16,600	16,600	16,820	16,970	(0.82)	34	230K	4B
1404/05/18	17,220	16,820	17,220	17,110	(1.33)	50	390K	7B
1404/05/15	16,830	16,830	16,830	17,340	(0.06)	12	20K	342M
1404/05/14	16,860	16,860	16,870	17,350	(0.17)	17	47K	796M
1404/05/13	17,380	17,380	17,380	17,380	(2.96)	58	2M	37B
1404/05/12	17,790	17,780	17,800	17,910	(2.24)	32	605K	11B
1404/05/11	18,110	18,110	18,110	18,320	(1.82)	14	502K	9B
1404/05/08	18,110	18,110	18,110	18,660	0.0	5	2K	34M
1404/05/07	18,110	18,110	18,110	18,660	(0.05)	5	11K	202M
1404/05/06	18,220	18,220	18,220	18,670	(0.59)	24	152K	3B
1404/05/05	18,220	18,220	18,400	18,780	0.0	10	5K	90M
1404/05/04	18,280	18,280	18,600	18,780	(0.32)	49	98K	2B
1404/05/01	18,320	18,320	19,040	18,840	(0.11)	289	91K	2B
1404/04/31	18,320	18,320	19,000	18,860	(0.05)	32	45K	849M
1404/04/30	18,380	18,380	18,840	18,870	(0.37)	67	121K	2B
1404/04/29	19,500	18,420	19,500	18,940	(0.11)	336	80K	1B
1404/04/28	18,500	18,480	19,000	18,960	(0.42)	53	137K	3B
1404/04/25	19,190	18,710	19,270	19,040	(0.1)	608	175K	3B
1404/04/24	18,600	18,600	19,190	19,060	(0.57)	788	253K	5B
1404/04/23	19,530	18,770	19,530	19,170	(0.93)	2,203	373K	7B
1404/04/22	18,950	18,920	19,880	19,350	(0.77)	1,706	577K	11B
1404/04/21	18,990	18,950	19,910	19,500	(0.15)	361	161K	3B
1404/04/18	18,960	18,960	18,960	19,530	(0.05)	11	8K	151M
1404/04/17	18,990	18,990	19,000	19,540	(0.15)	28	46K	870M
1404/04/16	20,210	19,150	20,210	19,570	(0.86)	48	232K	4B
1404/04/11	19,580	19,580	20,400	19,740	(2.18)	3,266	718K	14B
1404/04/10	19,620	19,610	19,620	20,180	(0.15)	15	37K	716M
1404/04/09	20,180	20,180	21,160	20,210	(2.84)	539	2M	50B
1404/04/08	20,640	20,640	20,870	20,800	(2.21)	55	518K	11B
1404/04/07	20,920	20,920	20,920	21,270	(1.35)	35	312K	7B
1404/03/21	20,970	20,970	21,000	21,560	(0.23)	44	58K	1B
1404/03/20	21,780	21,000	21,780	21,610	(0.14)	40	39K	826M
1404/03/19	21,800	21,050	22,000	21,640	(0.28)	77	80K	2B
1404/03/18	21,190	21,130	21,190	21,700	(0.37)	41	85K	2B
1404/03/17	21,280	21,190	21,280	21,780	(0.27)	41	61K	1B
1404/03/13	21,900	21,270	21,900	21,840	(0.09)	30	34K	731M
1404/03/12	21,520	21,520	21,890	21,860	(0.41)	61	166K	4B
1404/03/11	22,540	21,340	22,540	21,950	(0.09)	34	25K	531M
1404/03/10	22,390	21,800	22,390	21,970	1.06	95	277K	6B
1404/03/07	20,890	20,890	22,170	21,740	0.98	99	284K	6B
1404/03/06	21,150	21,020	21,200	21,530	(0.6)	80	151K	3B
1404/03/05	21,240	21,240	21,850	21,660	(1.05)	80	239K	5B
1404/03/04	22,190	21,320	22,190	21,890	(0.36)	63	87K	2B
1404/03/03	21,500	21,450	22,610	21,970	0.0	36	35K	770M
1404/02/31	21,370	21,370	21,740	21,970	(0.27)	59	56K	1B
1404/02/30	21,700	21,550	21,800	22,030	(0.81)	78	189K	4B
1404/02/29	22,800	21,700	22,800	22,210	(0.27)	111	134K	3B
1404/02/28	22,130	22,120	22,400	22,270	(2.32)	134	536K	12B
1404/02/27	23,550	22,250	23,550	22,800	(0.57)	92	132K	3B
1404/02/24	23,580	22,400	23,580	22,930	0.0	63	269K	6B
1404/02/23	22,360	22,360	23,610	22,930	(0.52)	94	154K	3B
1404/02/22	22,950	22,950	23,620	23,050	0.48	73	168K	4B
1404/02/21	22,520	22,410	22,520	22,940	(0.69)	65	151K	3B
1404/02/20	23,900	22,520	23,900	23,100	(0.47)	147	308K	7B
1404/02/17	23,360	23,200	23,360	23,210	2.34	138	536K	13B
1404/02/16	21,670	21,670	22,970	22,680	1.66	149	469K	11B
1404/02/15	21,310	21,310	22,470	22,310	2.25	125	563K	13B
1404/02/14	20,990	20,990	22,270	21,820	0.88	140	567K	12B
1404/02/13	21,080	21,080	21,480	21,630	(0.46)	108	123K	3B
1404/02/10	22,040	21,860	22,040	21,730	1.54	172	379K	8B
1404/02/09	20,530	20,520	21,780	21,400	1.18	134	562K	12B
1404/02/08	21,080	21,060	21,710	21,150	(2.58)	243	603K	13B
1404/02/07	22,630	21,330	22,630	21,710	(1.23)	245	441K	10B
1404/02/06	21,590	21,590	22,910	21,980	(1.21)	320	2M	44B
1404/02/03	21,610	21,610	21,610	22,250	(0.09)	22	15K	331M
1404/02/02	21,650	21,650	21,650	22,270	(0.18)	29	37K	807M
1404/02/01	22,310	22,310	22,310	22,310	(3.0)	218	1M	24B
1404/01/31	22,600	22,600	22,600	23,000	(1.25)	129	273K	6B
1404/01/30	22,700	22,700	22,700	23,290	(0.47)	29	97K	2B
1404/01/27	22,710	22,710	22,710	23,400	(0.04)	12	10K	224M
1404/01/26	22,750	22,750	22,750	23,410	(0.17)	15	40K	920M
1404/01/18	22,760	22,760	22,760	23,450	(0.04)	13	12K	276M
1404/01/17	22,780	22,780	22,780	23,460	(0.09)	9	17K	396M
1404/01/16	22,780	22,780	22,780	23,480	0.0	4	2K	42M
1404/01/10	22,800	22,800	22,800	23,480	(0.09)	20	14K	329M
1404/01/09	22,800	22,800	22,800	23,500	0.0	10	4K	91M
1404/01/06	22,810	22,810	22,810	23,500	(0.04)	12	5K	124M
1404/01/05	22,810	22,810	22,810	23,510	0.0	8	3K	72M
1403/12/26	22,820	22,820	22,820	23,510	(0.04)	16	12K	263M
1403/12/25	22,910	22,910	22,910	23,520	(0.38)	22	80K	2B
1403/12/22	22,920	22,920	22,920	23,610	(0.04)	6	5K	114M
1403/12/21	22,930	22,930	22,930	23,620	(0.04)	7	5K	119M
1403/12/20	22,940	22,940	22,940	23,630	(0.04)	6	7K	166M
1403/12/19	22,950	22,950	22,950	23,640	(0.04)	3	6K	145M
1403/12/18	22,960	22,960	22,960	23,650	(0.04)	4	6K	149M
1403/12/15	22,970	22,970	22,970	23,660	(0.08)	12	18K	409M
1403/12/14	22,970	22,970	22,970	23,680	0.0	7	3K	64M
1403/12/13	22,970	22,970	22,970	23,680	0.0	5	1K	33M
1403/12/12	23,000	23,000	23,000	23,680	(0.13)	8	29K	657M
1403/12/11	23,000	23,000	23,000	23,710	0.0	12	4K	99M
1403/12/08	23,020	23,020	23,020	23,710	(0.08)	15	19K	433M
1403/12/07	23,140	23,140	23,140	23,730	(0.5)	45	103K	2B
1403/12/06	23,740	23,740	23,740	23,850	(2.53)	64	520K	12B
1403/12/05	23,750	23,750	23,750	24,470	(0.04)	14	9K	214M
1403/12/04	23,800	23,800	23,800	24,480	(0.2)	20	44K	1B
1403/12/01	24,530	24,530	24,530	24,530	(2.97)	85	1M	32B
1403/11/30	24,550	24,550	24,550	25,280	(0.08)	8	13K	315M
1403/11/29	24,560	24,560	24,560	25,300	(0.04)	8	8K	208M
1403/11/28	24,560	24,560	24,560	25,310	0.0	1	589	14M
1403/11/27	24,570	24,570	24,570	25,310	(0.04)	8	8K	203M
1403/11/23	24,580	24,580	24,580	25,320	(0.08)	13	15K	375M
1403/11/21	24,700	24,660	24,700	25,340	(0.31)	43	60K	1B
1403/11/17	25,400	25,400	25,790	25,420	(2.9)	151	2M	39B
1403/11/15	25,600	25,590	25,670	26,180	(0.76)	62	145K	4B
1403/11/14	26,380	26,380	26,390	26,380	(2.98)	205	2M	54B
1403/11/13	27,700	26,100	27,700	27,190	1.08	684	6M	171B
1403/11/10	27,500	27,500	27,500	26,900	0.75	25	147K	4B
1403/11/08	27,350	27,350	27,350	26,700	0.53	31	102K	3B
1403/11/07	26,560	26,560	26,560	26,560	2.99	46	652K	17B
1403/11/06	26,470	26,470	26,470	25,790	0.35	21	66K	2B
1403/11/03	26,370	26,370	26,370	25,700	0.35	24	69K	2B
1403/11/02	26,230	26,230	26,230	25,610	0.55	16	112K	3B
1403/11/01	26,120	26,120	26,120	25,470	0.43	30	91K	2B
1403/10/30	25,990	25,990	25,990	25,360	0.48	34	95K	2B
1403/10/29	25,530	25,530	25,530	25,240	1.82	44	365K	9B
1403/10/26	25,500	25,500	25,500	24,790	0.12	15	29K	741M
1403/10/24	25,360	25,360	25,360	24,760	0.53	33	115K	3B
1403/10/23	24,630	24,630	24,630	24,630	2.97	74	875K	22B
1403/10/22	24,530	24,530	24,530	23,920	0.42	34	85K	2B
1403/10/19	24,490	24,490	24,490	23,820	0.17	24	36K	877M
1403/10/18	24,290	24,290	24,290	23,780	0.81	20	178K	4B
1403/10/17	24,180	24,180	24,180	23,590	0.47	17	101K	2B
1403/10/16	23,980	23,980	23,980	23,480	0.82	27	175K	4B
1403/10/15	23,930	23,930	23,930	23,290	0.22	27	48K	1B
1403/10/12	23,770	23,770	23,770	23,240	0.69	54	156K	4B
1403/10/11	23,710	23,710	23,710	23,080	0.26	31	60K	1B
1403/10/10	23,470	23,470	23,470	23,020	1.01	37	230K	5B
1403/10/09	23,360	23,360	23,360	22,790	0.49	32	107K	2B
1403/10/08	23,090	23,090	23,090	22,680	1.16	83	260K	6B
1403/10/05	22,450	21,400	22,450	22,420	2.84	159	671K	15B
1403/10/04	22,360	22,360	22,360	21,800	0.41	28	96K	2B
1403/10/03	22,300	22,300	22,300	21,710	0.23	42	50K	1B
1403/10/02	22,220	22,220	22,220	21,660	0.37	38	87K	2B
1403/10/01	22,040	22,040	22,040	21,580	0.84	35	195K	4B
1403/09/28	21,770	21,770	21,770	21,400	1.23	65	300K	7B
1403/09/27	21,340	21,340	21,340	21,140	2.03	87	505K	11B
1403/09/26	21,190	21,190	21,190	20,720	0.68	43	168K	4B
1403/09/25	20,950	20,950	20,950	20,580	1.18	36	293K	6B
1403/09/24	20,830	20,830	20,830	20,340	0.54	35	140K	3B
1403/09/21	20,700	20,700	20,700	20,230	0.65	25	169K	4B
1403/09/20	20,650	20,650	20,650	20,100	0.25	27	68K	1B
1403/09/19	20,570	20,570	20,570	20,050	0.35	17	95K	2B
1403/09/18	20,480	20,480	20,480	19,980	0.45	35	122K	3B
1403/09/17	20,320	20,320	20,320	19,890	0.81	64	204K	4B
1403/09/14	20,200	20,200	20,200	19,730	0.56	35	154K	3B
1403/09/13	20,010	20,010	20,010	19,620	0.98	46	249K	5B
1403/09/12	19,970	19,970	19,970	19,430	0.21	25	58K	1B
1403/09/11	19,870	19,870	19,870	19,390	0.47	36	118K	2B
1403/09/10	19,750	19,750	19,750	19,300	0.63	47	166K	3B
1403/09/07	19,420	19,030	19,440	19,180	1.59	115	449K	9B
1403/09/06	18,890	18,720	18,890	18,880	2.94	272	1M	21B
1403/09/05	18,170	18,170	18,710	18,340	0.94	94	297K	6B
1403/09/04	17,430	17,420	18,320	18,170	2.14	155	672K	12B
1403/09/03	17,350	17,350	18,050	17,790	(0.22)	120	211K	4B
1403/08/30	18,020	17,420	18,020	17,830	(0.67)	147	243K	4B
1403/08/29	17,940	17,710	18,320	17,950	0.06	82	125K	2B
1403/08/28	18,150	17,710	18,240	17,940	0.11	163	195K	4B
1403/08/27	18,050	17,500	18,340	17,920	(0.22)	124	210K	4B
1403/08/26	17,990	17,990	18,340	17,960	0.84	158	268K	5B
1403/08/23	17,570	17,570	18,000	17,810	(0.84)	214	378K	7B
1403/08/22	17,700	17,640	18,120	17,960	(0.28)	105	152K	3B
1403/08/21	18,340	17,710	18,340	18,010	(0.11)	79	110K	2B
1403/08/20	17,550	17,510	18,500	18,030	0.0	214	517K	9B
1403/08/19	17,530	17,530	18,090	18,030	(0.17)	80	132K	2B
1403/08/16	17,890	17,560	17,890	18,060	(0.22)	36	60K	1B
1403/08/15	17,590	17,590	18,130	18,100	(0.17)	49	52K	917M
1403/08/14	17,740	17,740	17,790	18,130	(0.82)	35	221K	4B
1403/08/13	17,740	17,740	17,740	18,280	0.0	9	7K	121M
1403/08/12	17,760	17,760	17,760	18,280	(0.11)	16	23K	412M
1403/08/09	17,770	17,770	17,770	18,300	(0.05)	19	14K	246M
1403/08/08	18,480	17,790	18,480	18,310	(0.11)	36	36K	645M
1403/08/07	18,790	17,850	18,790	18,330	(0.38)	86	480K	9B
1403/08/06	18,010	18,010	18,590	18,400	0.0	52	66K	1B
1403/08/05	17,990	17,990	18,950	18,400	(0.76)	102	227K	4B
1403/08/02	17,990	17,990	17,990	18,540	0.0	6	4K	74M
1403/08/01	18,000	18,000	18,000	18,540	(0.05)	13	21K	377M
1403/07/30	18,000	18,000	18,000	18,550	0.0	6	2K	42M
1403/07/29	18,010	18,010	18,010	18,550	(0.05)	8	13K	242M
1403/07/28	18,020	18,020	18,020	18,560	(0.05)	7	14K	254M
1403/07/25	18,130	18,110	18,200	18,570	(0.48)	52	131K	2B
1403/07/24	18,110	18,110	18,110	18,660	0.0	4	4K	81M
1403/07/23	18,110	18,110	18,330	18,660	(0.05)	27	12K	211M
1403/07/22	18,600	18,160	18,600	18,670	(0.27)	65	78K	1B
1403/07/21	19,290	18,330	19,290	18,720	(0.05)	22	26K	477M
1403/07/18	18,570	18,560	18,650	18,730	(0.05)	31	47K	882M
1403/07/17	18,800	18,800	18,910	18,740	0.05	35	53K	1B
1403/07/16	18,520	18,520	18,880	18,730	0.16	70	311K	6B
1403/07/15	18,530	18,530	18,530	18,700	(0.05)	15	54K	1B
1403/07/14	18,540	18,540	18,540	18,710	(0.05)	38	49K	914M
1403/07/11	18,550	18,550	18,740	18,720	(0.05)	62	60K	1B
1403/07/10	18,530	18,530	18,890	18,730	0.11	68	167K	3B
1403/07/09	18,820	18,820	18,850	18,710	0.21	61	186K	3B
1403/07/08	18,460	18,460	18,820	18,670	0.16	61	275K	5B
1403/07/07	18,470	18,470	18,470	18,640	(0.05)	21	41K	754M
1403/07/04	17,990	17,990	19,080	18,650	0.65	83	202K	4B
1403/07/03	18,970	18,500	18,970	18,530	0.60	77	177K	3B
1403/07/02	18,900	18,900	18,900	18,420	0.38	51	111K	2B
1403/07/01	18,790	18,660	18,790	18,350	0.55	57	153K	3B
1403/06/28	18,640	18,250	18,650	18,250	0.77	69	238K	4B
1403/06/27	18,540	18,500	18,540	18,110	0.61	67	168K	3B
1403/06/26	17,330	17,310	18,370	18,000	0.90	173	402K	7B
1403/06/25	17,440	17,420	17,700	17,840	(0.61)	102	197K	3B
1403/06/24	17,620	17,610	18,140	17,950	(1.1)	153	346K	6B
1403/06/21	17,920	17,790	18,300	18,150	(1.04)	200	300K	5B
1403/06/20	17,970	17,970	18,600	18,340	(0.97)	154	302K	5B
1403/06/19	18,400	18,400	18,640	18,520	(2.32)	164	629K	12B
1403/06/18	18,410	18,410	18,410	18,960	(0.05)	16	15K	283M
1403/06/17	18,430	18,430	18,430	18,970	(0.16)	39	44K	817M
1403/06/13	18,640	18,640	18,640	19,000	(0.11)	35	35K	653M
1403/06/11	19,000	18,700	19,440	19,020	(0.31)	119	187K	4B
1403/06/10	19,030	19,030	19,380	19,080	(1.7)	262	971K	19B
1403/06/07	19,040	19,040	19,040	19,410	(0.05)	18	17K	318M
1403/06/06	19,050	19,050	19,050	19,420	(0.05)	6	12K	228M
1403/06/05	19,050	19,050	19,050	19,430	0.0	11	10K	188M
1403/06/03	19,060	19,060	19,060	19,430	(0.05)	15	21K	394M
1403/05/31	19,060	19,060	19,060	19,440	0.0	8	4K	83M
1403/05/30	19,070	19,070	19,070	19,440	(0.05)	4	11K	206M
1403/05/29	19,070	19,070	19,070	19,450	0.0	2	557	11M
1403/05/28	19,110	19,110	19,110	19,450	(0.21)	30	83K	2B
1403/05/27	19,120	19,120	19,120	19,490	(0.1)	19	31K	587M
1403/05/24	19,320	19,320	19,320	19,510	0.0	11	6K	122M
1403/05/23	19,320	19,320	19,320	19,510	0.0	3	957	18M
1403/05/22	19,320	19,320	19,320	19,510	0.0	6	4K	73M
1403/05/21	19,320	19,320	19,320	19,510	0.0	6	3K	65M
1403/05/20	19,500	19,500	19,500	19,510	(0.91)	60	705K	14B
1403/05/16	19,500	19,500	19,500	19,690	0.0	8	5K	105M
1403/05/15	19,500	19,500	19,500	19,690	0.0	2	528	10M
1403/05/14	19,500	19,500	19,500	19,690	0.0	9	4K	83M
1403/05/13	18,560	18,560	18,560	19,690	(0.25)	25	31K	570M
1403/05/10	19,740	19,740	19,740	19,740	(6.0)	82	764K	15B
1403/05/09	20,150	20,140	20,200	21,000	(1.96)	138	225K	5B
1403/05/08	21,300	20,700	21,300	21,420	(2.72)	97	322K	7B
1403/05/06	21,380	21,100	22,030	22,020	(0.09)	40	40K	871M
1403/05/03	21,210	21,200	21,800	22,040	(0.32)	30	61K	1B
1403/05/02	21,820	21,270	22,270	22,110	(0.27)	63	129K	3B
1403/05/01	21,010	21,010	21,690	22,170	(0.76)	97	115K	2B
1403/04/31	21,570	21,220	22,050	22,340	(1.02)	85	112K	2B
1403/04/30	22,180	21,610	22,180	22,570	(1.01)	93	135K	3B
1403/04/27	22,010	21,850	22,370	22,800	(0.57)	81	90K	2B
1403/04/24	21,950	21,640	22,480	22,930	(0.17)	44	24K	530M
1403/04/23	22,550	22,240	22,560	22,970	(0.22)	58	49K	1B
1403/04/20	21,980	21,980	22,480	23,020	(0.26)	48	44K	975M
1403/04/19	23,000	22,260	23,000	23,080	(0.52)	92	94K	2B
1403/04/18	23,000	22,310	23,060	23,200	(0.39)	56	70K	2B
1403/04/17	22,520	22,510	23,190	23,290	(0.51)	100	111K	3B
1403/04/16	24,390	23,510	24,420	23,410	1.61	177	234K	6B
1403/04/13	21,690	21,690	24,280	23,040	0.0	25	12K	269M
1403/04/12	22,030	22,030	23,240	23,040	0.0	32	76K	2B
1403/04/11	22,710	22,300	23,940	23,040	(1.62)	734	589K	14B
1403/04/10	22,350	22,250	22,500	23,420	(1.06)	90	116K	3B
1403/04/09	23,000	22,390	23,000	23,670	(0.42)	73	61K	1B
1403/04/06	23,440	23,440	24,360	23,770	(0.59)	183	206K	5B
1403/04/04	24,170	23,600	24,190	23,910	(0.21)	353	397K	9B
1403/04/03	23,500	23,500	23,990	23,960	(0.04)	30	21K	505M
1403/04/02	24,480	23,530	24,480	23,970	(0.17)	68	55K	1B
1403/03/30	23,550	23,550	24,270	24,010	(0.08)	76	461K	11B
1403/03/29	23,640	23,640	23,640	24,030	(0.37)	277	115K	3B
1403/03/27	23,690	23,690	23,690	24,120	(0.21)	8	59K	1B
1403/03/26	23,770	23,770	23,770	24,170	(0.33)	18	108K	3B
1403/03/23	23,990	23,990	23,990	24,250	(0.9)	534	272K	7B
1403/03/22	24,030	24,030	24,100	24,470	(0.2)	45	58K	1B
1403/03/21	24,830	24,140	24,830	24,520	(0.28)	523	235K	6B
1403/03/20	24,460	24,460	25,040	24,590	(1.44)	527	599K	15B
1403/03/19	24,470	24,470	24,470	24,950	(0.04)	10	8K	206M
1403/03/16	24,720	24,710	24,800	24,960	(0.99)	74	299K	7B
1403/03/13	24,710	24,710	24,710	25,210	0.0	8	4K	107M
1403/03/12	24,810	24,800	24,810	25,210	(0.36)	56	103K	3B
1403/03/09	25,000	24,990	25,850	25,300	(0.78)	217	248K	6B
1403/03/08	25,060	25,060	25,950	25,500	(0.27)	320	257K	7B
1403/03/07	25,110	25,110	25,110	25,570	(0.2)	6	53K	1B
1403/03/06	25,130	25,130	25,140	25,620	(0.08)	24	19K	489M
1403/03/05	25,890	25,380	25,890	25,640	(0.97)	542	423K	11B
1403/03/01	25,390	25,390	25,890	25,890	(0.04)	60	15K	393M
1403/02/30	25,500	24,900	25,500	25,900	(1.18)	115	137K	3B
1403/02/29	26,500	25,330	26,500	26,210	(0.3)	94	70K	2B
1403/02/26	25,520	25,520	26,770	26,290	(0.34)	91	95K	2B
1403/02/25	26,000	25,480	27,470	26,380	(1.01)	149	180K	5B
1403/02/24	26,220	25,700	26,790	26,650	(1.22)	171	207K	5B
1403/02/23	26,430	26,350	27,180	26,980	(0.81)	130	162K	4B
1403/02/22	27,460	26,470	27,460	27,200	(0.58)	146	119K	3B
1403/02/19	27,080	26,750	27,490	27,360	(0.87)	171	170K	5B
1403/02/18	27,250	27,080	27,850	27,600	(0.33)	110	88K	2B
1403/02/17	27,400	27,200	27,590	27,690	(1.98)	246	324K	9B
1403/02/16	28,950	27,520	28,990	28,250	(0.6)	146	136K	4B
1403/02/12	28,990	27,670	28,990	28,420	(0.32)	88	106K	3B
1403/02/11	28,030	27,850	28,810	28,510	(0.18)	94	92K	3B
1403/02/10	29,880	28,290	29,890	28,560	(2.49)	419	755K	22B
1403/02/09	27,650	27,110	29,430	29,290	4.50	616	2M	54B
1403/02/08	27,480	27,080	28,100	28,030	4.71	372	866K	24B
1403/02/05	26,760	26,070	27,400	26,770	0.07	188	313K	8B
1403/02/04	26,660	26,000	27,440	26,750	(0.41)	168	353K	9B
1403/02/03	26,500	26,000	27,450	26,860	0.07	107	164K	4B
1403/02/02	27,980	26,530	27,980	26,840	0.52	174	407K	11B
1403/02/01	27,000	26,700	27,600	26,700	0.87	111	216K	6B
1403/01/29	26,720	26,350	26,720	26,470	0.04	39	64K	2B
1403/01/28	26,460	26,460	26,800	26,460	(0.97)	93	794K	21B
1403/01/27	26,400	26,390	26,880	26,720	0.38	123	235K	6B
1403/01/26	26,620	26,620	26,980	26,620	(0.97)	137	948K	25B
1403/01/25	26,950	26,780	27,200	26,880	(4.61)	752	1M	39B
1403/01/21	28,920	27,510	28,990	28,180	0.57	214	252K	7B
1403/01/20	27,030	27,030	28,820	28,020	1.12	456	1M	35B
1403/01/19	28,580	27,650	28,820	27,710	(4.78)	485	1M	39B
1403/01/18	30,070	28,570	30,070	29,100	(3.23)	155	410K	12B
1403/01/11	32,190	30,790	32,190	31,570	(0.63)	291	304K	10B
1403/01/08	32,030	32,030	32,710	31,770	0.63	118	111K	4B
1403/01/07	31,860	31,550	32,400	31,570	0.54	132	132K	4B
1403/01/06	31,500	31,500	32,390	31,400	1.78	162	194K	6B
1403/01/05	31,900	30,830	31,990	30,850	1.25	145	204K	6B
1402/12/28	29,420	29,420	30,980	30,470	0.16	78	92K	3B
1402/12/27	30,100	29,320	30,500	30,420	(0.16)	33	30K	881M
1402/12/22	30,820	29,840	30,820	30,470	(0.68)	163	187K	6B
1402/12/21	31,210	30,010	31,210	30,680	(0.45)	170	180K	5B
1402/12/20	31,640	30,480	31,640	30,820	0.0	104	239K	7B
1402/12/19	30,800	30,400	31,190	30,820	0.0	198	2M	48B
1402/12/16	30,550	30,550	31,350	30,820	0.0	105	121K	4B
1402/12/15	32,000	31,040	32,000	30,820	0.26	81	80K	3B
1402/12/14	31,430	30,130	31,430	30,740	0.10	159	163K	5B
1402/12/13	31,300	30,700	31,870	30,710	0.99	146	258K	8B
1402/12/12	31,330	30,000	31,330	30,410	0.13	109	115K	4B
1402/12/09	30,940	29,900	31,000	30,370	0.0	183	235K	7B
1402/12/08	30,660	29,800	30,660	30,370	(1.4)	222	246K	7B
1402/12/07	31,500	30,610	31,990	30,800	(4.41)	278	1M	32B
1402/12/05	31,990	31,350	33,100	32,220	(0.77)	152	186K	6B
1402/12/02	32,080	32,080	33,380	32,470	(1.04)	180	280K	9B
1402/12/01	33,000	32,500	33,660	32,810	(0.58)	252	311K	10B
1402/11/30	32,300	32,300	33,690	33,000	0.98	215	577K	19B
1402/11/29	34,060	31,980	34,060	32,680	0.31	281	739K	24B
1402/11/28	33,230	31,990	33,850	32,580	(3.24)	250	532K	17B
1402/11/25	34,230	33,130	34,230	33,670	(0.97)	219	337K	11B
1402/11/24	33,680	32,330	34,370	34,000	3.34	368	680K	23B
1402/11/23	32,320	32,320	33,950	32,900	(0.09)	148	230K	8B
1402/11/21	33,700	32,610	33,700	32,930	(0.03)	119	206K	7B
1402/11/18	32,030	32,030	33,120	32,940	0.06	189	209K	7B
1402/11/17	34,160	32,550	34,160	32,920	(1.41)	303	337K	11B
1402/11/16	33,520	32,890	34,170	33,390	(2.05)	393	356K	12B
1402/11/15	33,440	33,440	34,660	34,090	(0.67)	211	193K	7B
1402/11/14	35,400	33,000	35,400	34,320	(0.69)	209	318K	11B
1402/11/11	33,360	33,360	35,000	34,560	(0.72)	192	255K	9B
1402/11/10	34,050	34,000	36,000	34,810	(0.49)	273	280K	10B
1402/11/09	34,000	33,000	36,300	34,980	0.58	324	554K	19B
1402/11/08	35,730	34,100	35,730	34,780	0.81	336	508K	18B
1402/11/07	34,610	33,000	35,600	34,500	(1.03)	253	330K	11B
1402/11/04	34,310	34,310	36,000	34,860	2.26	225	238K	8B
1402/11/03	37,500	33,810	37,500	34,090	(6.22)	488	996K	34B
1402/11/02	37,300	35,100	37,300	36,350	1.17	377	537K	20B
1402/11/01	36,010	35,420	36,920	35,930	(3.21)	334	368K	13B
1402/10/30	38,990	36,030	38,990	37,120	(4.08)	494	502K	19B
1402/10/27	38,000	38,000	39,380	38,700	0.94	445	395K	15B
1402/10/26	35,310	35,310	39,500	38,340	1.78	895	1M	44B
1402/10/25	36,840	36,610	38,700	37,670	4.06	1,032	1M	56B
1402/10/24	34,700	34,310	36,600	36,200	5.82	728	2M	66B
1402/10/23	34,020	32,490	34,780	34,210	(1.41)	400	489K	17B
1402/10/20	34,500	34,200	35,000	34,700	(0.46)	196	279K	10B
1402/10/19	34,200	34,000	35,000	34,860	(0.8)	211	170K	6B
1402/10/18	35,020	34,090	35,890	35,140	(0.37)	198	260K	9B
1402/10/17	34,800	34,400	35,990	35,270	2.71	502	1M	36B
1402/10/16	34,000	33,710	35,060	34,340	1.45	288	667K	23B
1402/10/13	33,050	33,050	34,250	33,850	0.06	334	463K	16B
1402/10/12	33,000	33,000	34,100	33,830	1.56	257	463K	16B
1402/10/11	33,290	31,550	33,600	33,310	2.21	312	581K	19B
1402/10/10	32,880	31,960	32,990	32,590	2.00	250	602K	20B
1402/10/09	31,880	31,610	32,680	31,950	0.19	209	323K	10B
1402/10/06	31,650	31,410	32,000	31,890	(0.13)	142	150K	5B
1402/10/05	31,750	31,540	32,390	31,930	(0.16)	119	224K	7B
1402/10/04	32,170	31,930	32,170	31,980	(0.03)	91	98K	3B
1402/10/03	31,990	31,820	32,290	31,990	(0.06)	206	474K	15B
1402/10/02	32,010	31,900	32,460	32,010	0.03	105	163K	5B
1402/09/29	32,740	31,660	32,960	32,000	0.31	146	304K	10B
1402/09/28	32,410	31,690	32,770	31,900	(0.13)	206	334K	11B
1402/09/27	32,000	31,000	32,640	31,940	0.50	317	596K	19B
1402/09/25	32,890	31,460	32,890	31,780	(0.03)	152	214K	7B
1402/09/22	30,810	30,660	32,490	31,790	(0.59)	165	268K	8B
1402/09/21	32,750	31,560	32,980	31,980	(0.12)	111	209K	7B
1402/09/20	31,600	31,520	33,000	32,020	0.34	321	354K	11B
1402/09/19	32,000	31,400	32,400	31,910	1.69	467	804K	26B
1402/09/18	30,300	30,300	31,900	31,380	4.88	524	1M	34B
1402/09/15	29,600	29,250	30,400	29,920	0.61	214	636K	19B
1402/09/14	29,250	29,250	30,990	29,740	1.09	202	338K	10B
1402/09/13	29,120	29,120	29,990	29,420	0.82	167	244K	7B
1402/09/12	29,110	29,110	29,950	29,180	0.31	169	198K	6B
1402/09/11	29,870	28,900	29,870	29,090	(0.38)	317	573K	17B
1402/09/08	29,200	28,850	29,410	29,200	(0.1)	158	273K	8B
1402/09/07	29,570	28,600	29,900	29,230	(0.31)	197	245K	7B
1402/09/06	29,750	28,610	30,000	29,320	0.76	191	246K	7B
1402/09/05	29,450	28,750	29,450	29,100	(0.92)	136	256K	7B
1402/09/04	28,410	28,410	30,000	29,370	(0.1)	138	168K	5B
1402/09/01	28,560	28,560	29,980	29,400	(1.04)	195	196K	6B
1402/08/30	28,900	28,900	29,940	29,710	(0.24)	62	112K	3B
1402/08/29	29,900	28,500	30,840	29,780	(1.06)	153	162K	5B
1402/08/28	30,900	29,720	31,470	30,100	(0.23)	134	194K	6B
1402/08/27	29,810	29,560	30,260	30,170	(0.43)	134	123K	4B
1402/08/24	31,000	29,500	31,490	30,300	(0.56)	159	186K	6B
1402/08/23	31,120	29,900	32,150	30,470	0.03	265	413K	13B
1402/08/22	29,550	29,550	30,850	30,460	5.62	500	1M	31B
1402/08/21	29,790	28,050	29,790	28,840	(0.45)	339	965K	28B
1402/08/20	28,300	27,980	29,060	28,970	(0.41)	140	199K	6B
1402/08/17	29,300	28,500	29,690	29,090	(0.99)	242	371K	11B
1402/08/16	28,820	28,820	30,000	29,380	0.65	148	238K	7B
1402/08/15	28,900	28,700	30,000	29,190	0.34	132	183K	5B
1402/08/14	28,800	28,680	29,700	29,090	0.07	144	184K	5B
1402/08/13	29,130	28,530	30,490	29,070	(0.17)	155	208K	6B
1402/08/10	28,000	27,650	28,690	29,120	(0.95)	85	108K	3B
1402/08/09	30,000	28,000	30,000	29,400	(0.41)	117	103K	3B
1402/08/08	28,500	28,500	29,890	29,520	0.17	234	363K	11B
1402/08/07	27,850	27,810	29,900	29,470	(1.14)	130	223K	6B
1402/08/06	30,500	29,150	30,500	29,810	(4.88)	316	370K	11B
1402/08/03	32,690	30,470	32,690	31,340	(0.22)	153	90K	3B
1402/08/02	32,500	31,080	32,500	31,410	(2.6)	250	444K	14B
1402/08/01	32,200	31,960	33,200	32,250	(4.81)	885	1M	39B
1402/07/30	33,780	33,580	34,750	33,880	1.29	130	245K	8B
1402/07/29	33,990	33,370	34,340	33,450	0.18	93	219K	7B
1402/07/26	32,900	32,900	34,010	33,390	0.06	243	152K	5B
1402/07/25	32,550	32,550	34,000	33,370	(0.03)	93	83K	3B
1402/07/24	32,750	32,750	33,700	33,380	(0.03)	183	209K	7B
1402/07/23	33,600	31,710	34,490	33,390	(0.27)	63	129K	4B
1402/07/22	34,300	31,670	34,300	33,480	(1.41)	118	166K	5B
1402/07/19	34,100	33,820	34,870	33,960	0.41	222	143K	5B
1402/07/18	33,060	32,300	34,700	33,820	2.39	194	338K	12B
1402/07/17	33,490	32,710	33,700	33,030	1.07	159	387K	13B
1402/07/16	32,800	31,520	33,100	32,680	(1.6)	279	496K	16B
1402/07/15	33,250	32,940	33,580	33,210	(0.12)	134	216K	7B
1402/07/12	32,830	32,820	33,500	33,250	0.61	96	274K	9B
1402/07/10	33,300	32,820	33,400	33,050	(0.12)	88	206K	7B
1402/07/09	32,800	32,800	33,400	33,090	(0.27)	124	199K	7B
1402/07/08	34,890	32,850	34,890	33,180	0.33	136	290K	10B
1402/07/05	33,000	32,800	33,550	33,070	0.43	117	351K	12B
1402/07/04	32,220	32,220	33,230	32,930	0.52	128	445K	15B
1402/07/03	32,250	32,240	32,950	32,760	(0.58)	243	340K	11B
1402/07/01	32,720	32,720	33,800	32,950	0.33	107	118K	4B
1402/06/29	33,890	32,600	34,920	32,840	0.46	138	143K	5B
1402/06/28	32,900	31,200	33,440	32,690	(2.27)	184	405K	13B
1402/06/27	33,800	32,800	34,000	33,450	1.52	238	371K	12B
1402/06/26	32,700	32,590	33,470	32,950	(0.18)	132	203K	7B
1402/06/22	32,100	32,100	33,700	33,010	0.03	27	27K	880M
1402/06/18	32,200	32,200	33,260	33,000	(0.24)	108	121K	4B
1402/06/14	33,400	33,010	34,950	33,080	0.52	165	193K	6B
1402/06/13	31,940	31,940	33,480	32,910	(0.03)	83	88K	3B
1402/06/12	32,910	32,550	33,080	32,920	0.46	124	432K	14B
1402/06/11	33,700	32,550	33,990	32,770	0.12	103	236K	8B
1402/06/08	32,050	32,050	33,150	32,730	0.0	125	207K	7B
1402/06/07	32,510	32,490	33,850	32,730	0.77	175	264K	9B
1402/06/06	33,030	32,200	33,030	32,480	0.25	206	287K	9B
1402/06/05	32,850	32,590	34,290	32,400	1.03	138	175K	6B
1402/06/04	31,600	30,700	32,990	32,070	0.53	166	219K	7B
1402/06/01	30,080	30,080	32,200	31,900	0.03	86	113K	4B
1402/05/31	31,930	30,520	31,930	31,890	(0.75)	223	190K	6B
1402/05/30	31,200	31,200	33,700	32,130	1.65	198	334K	11B
1402/05/29	31,260	31,260	32,490	31,610	0.25	143	209K	7B
1402/05/28	32,110	30,840	32,890	31,530	(4.22)	254	471K	15B
1402/05/25	33,300	32,550	33,980	32,920	(1.97)	205	376K	12B
1402/05/24	32,700	32,700	34,000	33,580	(0.62)	132	204K	7B
1402/05/23	33,010	32,710	34,770	33,790	0.72	380	954K	32B
1402/05/22	32,950	31,500	33,990	33,550	(0.5)	114	160K	5B
1402/05/21	33,100	32,930	33,940	33,720	(1.2)	157	214K	7B
1402/05/18	34,000	33,110	35,220	34,130	(0.12)	116	269K	9B
1402/05/17	34,260	32,780	35,040	34,170	(0.44)	155	199K	7B
1402/05/16	32,900	32,600	34,750	34,320	(0.26)	238	399K	14B
1402/05/15	35,380	33,500	35,440	34,410	0.0	111	84K	3B
1402/05/14	32,030	32,030	35,380	34,410	0.09	233	205K	7B
1402/05/10	33,660	33,650	34,800	34,380	4.40	287	504K	17B
1402/05/09	32,200	31,110	33,480	32,930	(0.24)	130	132K	4B
1402/05/08	33,650	32,200	33,900	33,010	(0.57)	163	215K	7B
1402/05/07	33,360	32,900	33,800	33,200	2.50	238	390K	13B
1402/05/04	33,290	32,000	33,290	32,390	0.0	122	140K	5B
1402/05/03	31,520	31,520	33,680	32,390	1.19	176	443K	14B
1402/05/02	31,190	31,190	33,000	32,010	1.81	211	267K	9B
1402/05/01	31,500	31,300	32,380	31,440	0.38	130	124K	4B
1402/04/31	31,920	29,250	31,920	31,320	(0.16)	269	519K	16B
1402/04/28	32,290	30,400	32,290	31,370	3.19	334	409K	13B
1402/04/27	30,490	29,500	31,050	30,400	4.76	213	433K	13B
1402/04/26	28,950	28,930	30,980	29,020	(6.69)	455	1M	36B
1402/04/25	30,030	30,030	30,030	31,100	(3.66)	168	244K	7B
1402/04/20	33,500	31,710	34,800	32,280	(5.28)	469	696K	22B
1402/04/19	34,010	33,400	35,230	34,080	(1.13)	268	318K	11B
1402/04/18	34,630	34,010	36,000	34,470	(3.8)	253	491K	17B
1402/04/17	37,530	34,610	37,530	35,830	(1.35)	314	406K	15B
1402/04/14	37,300	35,850	37,300	36,320	2.17	447	711K	26B
1402/04/13	33,750	33,440	35,770	35,550	6.34	769	2M	72B
1402/04/12	33,260	32,810	33,750	33,430	1.95	253	447K	15B
1402/04/11	33,450	32,290	33,450	32,790	(0.39)	296	411K	13B
1402/04/10	32,840	32,290	34,290	32,920	(2.02)	363	370K	12B
1402/04/07	34,490	32,700	34,490	33,600	(1.55)	348	308K	10B
1402/04/06	34,010	33,630	34,620	34,130	(1.39)	282	350K	12B
1402/04/05	34,380	34,110	35,190	34,610	1.91	260	456K	16B
1402/04/04	34,500	33,750	34,750	33,960	(0.53)	414	1M	46B
1402/04/03	34,510	33,530	35,400	34,140	(1.95)	364	326K	11B
1402/03/31	34,320	33,900	35,350	34,820	1.25	327	423K	15B
1402/03/30	34,790	33,740	35,000	34,390	(0.43)	194	224K	8B
1402/03/29	33,590	33,590	35,830	34,540	2.83	292	440K	15B
1402/03/28	34,500	33,230	34,500	33,590	(2.1)	295	871K	29B
1402/03/27	34,020	33,300	35,630	34,310	(0.46)	260	254K	9B
1402/03/24	34,100	34,030	35,150	34,470	0.20	317	419K	14B
1402/03/23	35,190	33,520	35,190	34,400	(1.4)	260	263K	9B
1402/03/22	35,230	34,040	36,690	34,890	(2.38)	337	421K	15B
1402/03/21	36,900	35,200	36,900	35,740	(0.94)	359	433K	15B
1402/03/20	37,610	35,870	37,610	36,080	(6.43)	472	783K	28B
1402/03/17	39,970	38,040	39,970	38,560	(1.46)	390	542K	21B
1402/03/16	38,350	37,610	39,600	39,130	5.73	600	1M	39B
1402/03/13	36,950	35,800	37,980	37,010	2.61	349	491K	18B
1402/03/10	36,020	35,010	37,000	36,070	(0.66)	297	334K	12B
1402/03/09	36,000	36,000	37,000	36,310	1.88	350	445K	16B
1402/03/08	35,000	35,000	36,900	35,640	0.65	467	1M	43B
1402/03/07	36,980	35,020	37,650	35,410	(5.95)	682	1M	48B
1402/03/06	38,650	37,010	38,660	37,650	(4.13)	572	889K	33B
1402/03/03	41,090	38,400	41,090	39,270	(2.85)	784	1M	50B
1402/03/02	41,050	39,220	41,050	40,420	5.07	1,059	2M	100B
1402/03/01	38,500	37,710	38,500	38,470	6.89	150	764K	29B
1402/02/23	38,390	38,350	39,900	38,390	(6.89)	609	2M	63B
1402/02/20	44,850	40,100	44,850	41,230	(4.27)	785	931K	38B
1402/02/19	41,300	41,300	45,000	43,070	(3.0)	805	2M	68B
1402/02/18	44,340	44,340	46,990	44,400	(6.86)	439	1M	45B
1402/02/17	52,440	47,120	52,440	47,670	(5.9)	987	2M	104B
1402/02/16	53,800	49,720	53,800	50,660	(3.69)	3,202	7M	332B
1402/02/13	51,100	51,100	53,650	52,600	2.65	1,079	2M	129B
1402/02/12	50,800	50,800	52,000	51,240	(0.89)	1,884	3M	141B
1402/02/11	57,000	50,620	57,000	51,700	(5.02)	2,736	3M	157B
1402/02/10	54,570	51,600	54,570	54,430	6.73	1,484	3M	141B
1402/02/04	49,700	48,510	51,270	51,000	6.43	229	1M	53B
1402/01/30	49,000	47,290	49,100	47,920	(1.38)	1,092	1M	61B
1402/01/29	48,000	47,100	50,860	48,590	1.33	1,333	2M	86B
1402/01/28	50,000	45,500	50,000	47,950	1.96	1,325	2M	94B
1402/01/27	47,000	45,600	47,170	47,030	6.67	2,036	4M	169B
1402/01/26	42,500	42,500	44,140	44,090	6.86	447	2M	68B
1402/01/22	39,910	38,160	41,740	41,260	5.77	1,053	2M	83B
1402/01/21	38,380	38,160	40,480	39,010	(0.79)	598	1M	47B
1402/01/20	40,000	38,720	40,800	39,320	(0.81)	722	984K	39B
1402/01/19	37,980	37,980	39,690	39,640	6.85	886	3M	114B
1402/01/16	35,680	35,200	37,990	37,100	3.98	468	725K	27B
1402/01/15	34,830	34,830	36,430	35,680	1.57	413	1M	40B
1402/01/14	34,860	34,750	36,020	35,130	(1.71)	702	2M	64B
1402/01/09	37,400	35,430	37,400	35,740	1.33	498	693K	25B
1402/01/08	33,860	33,860	35,980	35,270	3.77	534	887K	31B
1402/01/07	34,700	33,550	34,700	33,990	0.30	245	259K	9B
1402/01/06	34,200	33,700	34,490	33,890	(2.14)	335	584K	20B
1402/01/05	36,510	34,210	36,510	34,630	(1.48)	258	350K	12B
1401/12/28	37,160	33,790	38,340	35,150	(2.17)	414	516K	18B
1401/12/27	34,770	34,120	36,240	35,930	6.08	448	792K	28B
1401/12/24	34,700	32,120	34,700	33,870	3.83	291	431K	15B
1401/12/23	32,000	32,000	33,280	32,620	2.00	303	525K	17B
1401/12/22	32,500	31,080	33,100	31,980	1.27	198	242K	8B
1401/12/21	31,040	30,500	32,400	31,580	(0.6)	229	478K	15B
1401/12/20	31,620	31,560	32,960	31,770	0.19	217	257K	8B
1401/12/16	31,000	31,000	32,300	31,710	1.15	211	625K	20B
1401/12/15	31,130	30,600	31,920	31,350	(0.35)	251	543K	17B
1401/12/14	31,200	31,100	32,910	31,460	(1.44)	246	426K	13B
1401/12/13	31,560	31,110	32,530	31,920	(2.68)	230	355K	11B
1401/12/10	33,300	32,400	34,100	32,800	(1.23)	223	390K	13B
1401/12/09	32,550	32,520	34,400	33,210	0.21	210	242K	8B
1401/12/08	33,400	32,820	34,160	33,140	(4.58)	424	871K	29B
1401/12/07	35,730	33,610	37,060	34,730	(2.72)	839	2M	57B
1401/12/06	35,160	33,300	36,370	35,700	4.91	702	1M	46B
1401/12/03	33,360	33,200	34,490	34,030	(1.76)	197	257K	9B
1401/12/02	33,500	33,200	35,060	34,640	5.71	357	1M	35B
1401/12/01	30,170	30,170	32,980	32,770	6.29	361	1M	36B
1401/11/30	30,020	30,020	31,470	30,830	(0.64)	187	377K	12B
1401/11/26	32,900	30,060	32,900	31,030	0.03	181	230K	7B
1401/11/25	33,010	30,620	33,010	31,020	(0.99)	239	484K	15B
1401/11/24	30,600	30,500	32,200	31,330	0.10	179	168K	5B
1401/11/23	30,400	30,400	32,550	31,300	(0.89)	282	585K	18B
1401/11/19	31,200	31,010	32,500	31,580	(1.19)	262	385K	12B
1401/11/18	33,000	31,500	33,000	31,960	0.57	303	535K	17B
1401/11/17	30,120	30,120	32,950	31,780	0.76	210	364K	12B
1401/11/16	32,650	31,380	32,650	31,540	(2.2)	300	453K	14B
1401/11/12	33,000	31,400	33,000	32,250	(0.86)	301	761K	25B
1401/11/11	33,000	31,600	33,290	32,530	3.20	413	803K	26B
1401/11/10	31,380	29,920	32,220	31,520	4.65	585	2M	53B
1401/11/09	31,700	29,870	31,700	30,120	(6.2)	635	2M	66B
1401/11/08	32,580	31,640	34,490	32,110	(5.28)	692	2M	75B
1401/11/05	35,200	33,760	36,100	33,900	(6.61)	1,183	6M	187B
1401/11/04	35,990	35,000	37,380	36,300	0.30	891	2M	77B
1401/11/02	36,190	35,170	36,190	36,190	6.98	122	1M	52B
1401/11/01	33,830	33,830	33,830	33,830	6.99	223	2M	71B
1401/10/28	30,550	30,550	32,330	31,620	(2.74)	558	1M	34B
1401/10/27	33,000	31,040	33,600	32,510	1.98	848	1M	43B
1401/10/26	30,100	30,100	31,910	31,880	6.87	491	2M	64B
1401/10/24	27,880	27,880	30,700	29,830	3.08	411	829K	25B
1401/10/21	29,800	28,020	29,850	28,940	(1.06)	343	556K	16B
1401/10/20	28,200	28,200	29,840	29,250	4.32	448	956K	28B
1401/10/19	28,900	26,180	28,990	28,040	(0.36)	418	881K	25B
1401/10/18	28,010	27,630	29,290	28,140	2.70	517	2M	64B
1401/10/17	25,820	25,820	27,470	27,400	6.70	654	4M	120B
1401/10/14	25,160	25,160	26,350	25,680	(1.76)	273	682K	18B
1401/10/13	26,470	25,140	27,460	26,140	1.44	614	2M	40B
1401/10/12	24,400	24,400	26,000	25,770	6.05	873	4M	116B
1401/10/11	24,500	23,660	25,000	24,300	2.02	633	2M	52B
1401/10/10	24,300	23,520	25,000	23,820	(5.78)	558	3M	61B
1401/10/07	25,470	24,480	25,970	25,280	3.99	423	1M	31B
1401/10/05	24,690	23,930	24,690	24,310	(0.29)	179	529K	13B
1401/10/04	25,790	23,360	25,790	24,380	(0.81)	289	755K	18B
1401/10/03	23,550	23,500	24,710	24,580	6.41	438	2M	60B
1401/09/30	22,660	22,430	23,500	23,100	2.99	199	734K	17B
1401/09/29	22,190	22,190	22,620	22,430	0.27	239	403K	9B
1401/09/28	22,050	22,000	22,640	22,370	(0.13)	162	502K	11B
1401/09/27	22,390	22,170	22,660	22,400	1.91	317	658K	15B
1401/09/26	21,540	21,540	22,390	21,980	0.23	177	430K	9B
1401/09/23	22,500	21,780	22,500	21,930	0.27	103	320K	7B
1401/09/22	21,210	21,210	22,590	21,870	1.20	161	309K	7B
1401/09/21	22,250	21,130	22,250	21,610	0.84	137	368K	8B
1401/09/20	21,700	21,100	21,700	21,430	(0.23)	72	176K	4B
1401/09/19	21,550	20,500	22,100	21,480	(2.1)	179	402K	9B
1401/09/16	21,690	21,570	22,110	21,940	(0.41)	181	323K	7B
1401/09/15	21,730	21,730	22,270	22,030	0.0	77	128K	3B
1401/09/14	21,660	21,660	22,360	22,030	(0.14)	94	224K	5B
1401/09/13	21,810	21,800	22,350	22,060	(1.56)	144	655K	14B
1401/09/12	22,110	22,110	22,950	22,410	(1.36)	142	672K	15B
1401/09/09	22,900	22,420	23,290	22,720	(0.61)	98	288K	6B
1401/09/08	22,700	22,500	23,280	22,860	(0.04)	109	289K	7B
1401/09/07	22,810	22,650	23,300	22,870	0.0	143	328K	7B
1401/09/06	22,300	22,300	23,160	22,870	1.37	155	501K	12B
1401/09/05	22,700	22,270	23,360	22,560	1.21	129	408K	9B
1401/09/02	22,130	21,610	22,670	22,290	0.13	95	184K	4B
1401/09/01	22,650	21,900	22,990	22,260	0.63	115	408K	9B
1401/08/30	22,700	21,520	22,700	22,120	(0.54)	168	430K	9B
1401/08/29	21,620	21,620	22,670	22,240	1.55	194	649K	14B
1401/08/28	22,410	21,300	22,990	21,900	0.27	268	651K	14B
1401/08/25	21,300	21,000	22,420	21,840	4.20	360	1M	30B
1401/08/24	21,340	20,870	21,340	20,960	1.21	158	623K	13B
1401/08/23	21,000	20,630	21,140	20,710	0.0	74	164K	3B
1401/08/22	20,630	20,320	21,300	20,710	0.68	167	566K	12B
1401/08/21	20,300	20,300	21,100	20,570	0.44	195	766K	16B
1401/08/18	20,000	19,810	20,860	20,480	(0.05)	140	644K	13B
1401/08/17	20,700	20,100	21,350	20,490	2.09	181	927K	19B
1401/08/16	19,330	19,200	20,410	20,070	5.19	465	2M	45B
1401/08/15	18,620	18,620	19,450	19,080	0.63	193	830K	16B
1401/08/14	19,000	18,800	19,470	18,960	1.07	167	472K	9B
1401/08/11	18,350	18,350	18,910	18,760	(0.48)	79	306K	6B
1401/08/10	18,250	18,010	19,340	18,850	0.27	233	2M	31B
1401/08/09	18,780	18,720	19,000	18,800	0.16	249	1M	20B
1401/08/08	19,140	18,310	19,140	18,770	(0.27)	102	428K	8B
1401/08/07	18,500	18,000	19,300	18,820	3.41	245	1M	22B
1401/08/04	18,000	17,320	18,130	18,200	(1.14)	127	278K	5B
1401/08/03	18,260	18,260	19,000	18,410	(3.66)	209	687K	13B
1401/08/02	19,360	18,480	19,370	19,110	(1.24)	220	362K	7B
1401/08/01	19,350	19,350	19,800	19,350	(6.97)	375	4M	78B
1401/07/30	20,040	20,040	20,980	20,800	(0.24)	63	159K	3B
1401/07/27	20,430	20,430	21,000	20,850	0.0	49	102K	2B
1401/07/26	20,430	20,430	21,330	20,850	0.14	83	364K	8B
1401/07/25	20,660	20,310	21,070	20,820	0.0	48	79K	2B
1401/07/24	20,800	20,500	21,070	20,820	(0.34)	79	227K	5B
1401/07/23	21,000	20,210	21,070	20,890	(0.9)	98	373K	8B
1401/07/20	20,650	20,650	21,350	21,080	(0.14)	25	84K	2B
1401/07/19	20,620	20,620	21,400	21,110	(0.38)	77	297K	6B
1401/07/18	21,220	20,660	21,220	21,190	(0.7)	83	187K	4B
1401/07/17	21,200	20,600	21,210	21,340	(0.65)	64	166K	3B
1401/07/16	21,000	20,820	21,490	21,480	(0.42)	61	187K	4B
1401/07/12	20,310	20,300	21,500	21,570	(0.46)	59	99K	2B
1401/07/11	21,800	20,300	21,970	21,670	(0.6)	105	134K	3B
1401/07/10	21,000	21,000	21,990	21,800	(0.41)	46	112K	2B
1401/07/09	22,000	21,000	22,030	21,890	(1.66)	94	271K	6B
1401/07/06	23,400	22,200	23,400	22,260	0.13	69	249K	6B
1401/07/04	21,000	21,000	22,650	22,230	(0.94)	69	188K	4B
1401/07/02	21,110	21,110	22,390	22,440	(0.31)	50	71K	2B
1401/06/30	22,320	22,230	22,520	22,510	(0.04)	39	64K	1B
1401/06/29	22,230	22,230	22,840	22,520	(0.13)	61	156K	3B
1401/06/28	22,960	22,240	23,150	22,550	(1.79)	112	519K	12B
1401/06/27	22,650	22,080	22,990	22,960	(0.43)	60	170K	4B
1401/06/23	23,000	22,650	23,960	23,060	(0.22)	47	203K	5B
1401/06/22	22,700	22,700	23,690	23,110	0.04	142	1M	34B
1401/06/21	22,710	22,710	23,300	23,100	(0.04)	42	64K	1B
1401/06/20	23,700	22,600	23,700	23,110	0.39	110	337K	8B
1401/06/19	23,510	22,600	24,530	23,020	(5.27)	225	1M	25B
1401/06/16	24,700	23,840	24,750	24,300	(2.64)	273	768K	19B
1401/06/15	25,040	24,530	25,750	24,960	1.38	260	569K	14B
1401/06/12	25,100	23,930	25,110	24,620	(2.11)	274	976K	24B
1401/06/09	24,900	24,700	25,610	25,150	2.57	557	1M	32B
1401/06/08	23,890	23,510	24,920	24,520	5.01	664	3M	66B
1401/06/07	23,000	23,000	23,880	23,350	2.32	270	1M	26B
1401/06/06	22,930	22,200	23,230	22,820	0.97	206	635K	15B
1401/06/05	21,550	21,550	22,790	22,600	5.12	295	1M	27B
1401/06/02	22,270	21,490	22,530	21,500	0.89	95	222K	5B
1401/06/01	21,290	21,290	21,790	21,310	0.14	53	73K	2B
1401/05/31	21,000	21,000	21,690	21,280	0.0	79	263K	6B
1401/05/30	21,130	20,920	21,900	21,280	0.71	88	355K	8B
1401/05/29	21,440	20,990	21,440	21,130	0.05	87	176K	4B
1401/05/26	21,010	20,990	21,400	21,120	0.33	71	306K	6B
1401/05/25	20,700	20,500	21,700	21,050	(0.05)	96	240K	5B
1401/05/24	20,810	20,810	21,590	21,060	0.57	94	492K	10B
1401/05/23	20,630	20,600	21,400	20,940	(0.33)	103	390K	8B
1401/05/22	20,420	20,420	21,500	21,010	0.48	65	219K	5B
1401/05/19	21,120	20,610	21,120	20,910	(0.43)	94	280K	6B
1401/05/18	21,700	20,600	21,700	21,000	(0.05)	108	180K	4B
1401/05/15	20,000	20,000	21,210	21,010	5.00	282	1M	21B
1401/05/12	20,800	20,010	21,050	20,010	0.25	73	118K	2B
1401/05/11	20,040	19,700	20,880	19,960	(0.1)	83	248K	5B
1401/05/10	20,800	19,980	20,800	19,980	0.15	74	143K	3B
1401/05/09	19,420	19,400	20,290	19,950	(1.72)	127	462K	9B
1401/05/08	20,330	20,210	21,550	20,300	(5.54)	177	935K	19B
1401/05/05	21,010	21,010	22,190	21,490	(0.19)	62	208K	4B
1401/05/04	21,400	20,370	21,880	21,530	(0.51)	107	342K	7B
1401/05/03	22,890	21,520	22,890	21,640	(5.46)	162	919K	20B
1401/05/02	23,500	22,300	23,500	22,890	(2.6)	124	579K	13B
1401/05/01	23,990	23,150	24,400	23,500	0.47	201	497K	12B
1401/04/29	23,000	22,110	23,950	23,390	1.12	160	439K	10B
1401/04/28	23,020	22,820	24,190	23,130	(4.7)	247	625K	14B
1401/04/26	25,300	23,460	25,300	24,270	0.71	496	2M	53B
1401/04/25	23,400	23,400	24,120	24,100	5.89	622	4M	107B
1401/04/22	22,750	22,450	23,190	22,760	2.71	331	1M	32B
1401/04/21	21,430	21,430	22,520	22,160	0.68	226	666K	15B
1401/04/20	22,880	21,400	22,880	22,010	1.80	360	1M	24B
1401/04/18	20,970	20,220	21,880	21,620	4.70	332	2M	48B
1401/04/15	21,250	20,210	21,250	20,650	2.43	189	550K	11B
1401/04/14	20,070	20,010	20,820	20,160	(1.18)	147	926K	19B
1401/04/13	20,920	20,100	20,920	20,400	(0.1)	76	253K	5B
1401/04/12	20,140	20,120	20,700	20,420	(0.68)	123	562K	11B
1401/04/11	20,010	20,010	20,850	20,560	(0.19)	52	131K	3B
1401/04/08	20,510	20,500	20,870	20,600	(0.19)	88	310K	6B
1401/04/07	21,190	20,510	21,190	20,640	0.29	75	176K	4B
1401/04/06	21,400	19,610	21,400	20,580	(0.19)	100	244K	5B
1401/04/05	21,440	20,350	21,440	20,620	0.15	79	433K	9B
1401/04/04	20,000	20,000	21,000	20,590	1.68	174	678K	14B
1401/04/01	19,520	19,330	20,550	20,250	(1.17)	98	207K	4B
1401/03/31	20,500	19,520	21,050	20,490	(0.53)	86	198K	4B
1401/03/30	20,800	20,480	21,390	20,600	(5.42)	299	1M	31B
1401/03/29	21,350	21,020	22,030	21,780	(0.95)	138	187K	4B
1401/03/28	21,180	21,180	22,490	21,990	(0.9)	98	248K	5B
1401/03/25	22,010	22,000	22,740	22,190	0.36	120	328K	7B
1401/03/24	22,210	21,700	22,670	22,110	1.01	149	509K	11B
1401/03/23	21,410	21,000	22,690	21,890	2.24	238	952K	21B
1401/03/22	21,080	20,950	21,920	21,410	(0.37)	187	1M	25B
1401/03/21	21,100	21,060	21,700	21,490	0.09	185	1M	22B
1401/03/18	20,840	20,700	21,850	21,470	1.32	171	944K	20B
1401/03/17	20,340	20,340	21,720	21,190	0.14	138	295K	6B
1401/03/16	21,810	20,500	21,950	21,160	1.68	335	1M	22B
1401/03/11	20,060	20,060	21,240	20,810	3.84	118	532K	11B
1401/03/10	20,000	19,930	20,480	20,040	1.31	160	633K	13B
1401/03/09	20,500	19,130	20,500	19,780	(0.35)	153	429K	8B
1401/03/08	19,100	19,100	20,470	19,850	(0.6)	118	263K	5B
1401/03/07	20,610	19,520	21,000	19,970	(3.81)	276	912K	18B
1401/03/04	20,610	20,600	21,270	20,760	0.87	197	286K	6B
1401/03/03	19,530	19,530	20,970	20,580	(0.63)	182	314K	6B
1401/02/27	22,840	22,150	23,590	22,550	(4.21)	655	2M	50B
1401/02/26	23,360	22,410	24,500	23,540	1.07	597	1M	27B
1401/02/25	24,300	23,230	24,300	23,290	(5.75)	867	4M	96B
1401/02/24	24,230	24,070	25,000	24,710	4.75	1,099	4M	94B
1401/02/19	23,230	23,050	23,960	23,590	4.33	127	711K	17B
1401/02/18	23,170	21,600	23,170	22,610	1.53	492	3M	58B
1401/02/17	21,630	21,000	22,710	22,270	3.92	298	966K	22B
1401/02/12	20,200	20,200	21,740	21,430	4.49	522	2M	53B
1401/02/11	20,650	20,000	21,500	20,510	(0.68)	441	1M	27B
1401/02/10	20,030	20,010	20,700	20,650	5.73	424	2M	50B
1401/02/07	18,790	18,500	19,610	19,530	5.57	259	2M	34B
1401/02/06	17,810	17,810	19,000	18,500	1.76	231	1M	24B
1401/02/05	18,290	17,830	18,830	18,180	(3.61)	403	1M	26B
1401/02/04	19,910	18,100	19,910	18,860	0.0	372	1M	21B
1401/01/31	18,500	17,900	18,910	18,860	5.72	440	3M	53B
1401/01/30	17,650	17,050	17,970	17,840	5.19	174	1M	23B
1401/01/29	15,960	15,960	17,170	16,960	4.69	331	3M	45B
1401/01/28	15,430	15,430	16,300	16,200	4.31	279	1M	21B
1401/01/27	15,300	15,300	16,100	15,530	0.0	137	374K	6B
1401/01/24	15,300	15,040	15,740	15,530	(1.15)	159	467K	7B
1401/01/23	15,500	15,040	15,500	15,710	(0.51)	73	122K	2B
1401/01/22	15,860	15,170	15,860	15,790	(0.44)	99	251K	4B
1401/01/21	16,010	15,600	16,190	15,860	2.79	195	1M	18B
1401/01/20	15,200	15,200	15,670	15,430	(0.06)	130	288K	4B
1401/01/17	15,510	15,170	15,960	15,440	0.06	97	450K	7B
1401/01/16	15,260	15,170	15,780	15,430	1.11	178	839K	13B
1401/01/15	15,520	15,240	15,690	15,260	0.33	121	432K	7B
1401/01/14	14,810	14,810	15,520	15,210	0.07	88	195K	3B
1401/01/10	14,820	14,820	15,290	15,200	(0.46)	117	263K	4B
1401/01/09	15,740	14,740	15,750	15,270	1.73	181	595K	9B
1401/01/08	14,750	14,750	15,020	15,010	4.89	198	1M	16B
1401/01/07	14,740	14,400	14,740	14,310	0.14	63	96K	1B
1401/01/06	13,930	13,930	14,590	14,290	0.07	45	157K	2B
1400/12/28	14,650	14,030	14,650	14,280	0.14	120	291K	4B
1400/12/25	13,930	13,930	14,400	14,260	(0.21)	66	169K	2B
1400/12/24	14,000	14,000	14,740	14,290	(0.07)	76	217K	3B
1400/12/23	14,070	14,000	14,500	14,300	(0.14)	46	88K	1B
1400/12/22	13,930	13,850	14,480	14,320	(0.69)	65	274K	4B
1400/12/21	13,890	13,850	14,390	14,420	(0.35)	72	125K	2B
1400/12/18	14,650	14,030	14,650	14,470	(0.28)	61	112K	2B
1400/12/17	14,220	13,930	14,600	14,510	(0.55)	115	184K	3B
1400/12/16	15,100	14,560	15,100	14,590	0.14	96	181K	3B
1400/12/15	13,990	13,990	14,960	14,570	2.25	291	1M	17B
1400/12/14	13,700	13,690	14,380	14,250	(0.49)	90	206K	3B
1400/12/11	14,640	14,340	14,810	14,320	1.49	162	347K	5B
1400/12/09	13,780	13,780	14,430	14,110	0.28	51	201K	3B
1400/12/08	13,700	13,600	14,390	14,070	(0.07)	66	97K	1B
1400/12/07	14,460	13,550	14,460	14,080	(0.35)	81	140K	2B
1400/12/04	14,030	13,900	14,180	14,130	(0.07)	57	87K	1B
1400/12/03	14,600	14,050	14,600	14,140	0.07	125	450K	6B
1400/12/02	14,100	13,730	14,700	14,130	0.71	311	1M	19B
1400/12/01	13,500	13,500	14,000	14,030	(0.28)	53	106K	1B
1400/11/30	13,800	13,500	13,800	14,070	(0.64)	97	165K	2B
1400/11/27	13,630	13,550	13,990	14,160	(0.28)	49	76K	1B
1400/11/25	13,540	13,540	14,400	14,200	(0.07)	37	36K	496M
1400/11/24	14,650	13,670	14,650	14,210	(0.56)	48	158K	2B
1400/11/23	14,420	13,730	14,420	14,290	(0.97)	53	273K	4B
1400/11/20	14,010	14,000	14,450	14,430	(2.04)	139	420K	6B
1400/11/19	14,180	14,180	14,800	14,730	(1.27)	100	279K	4B
1400/11/18	14,330	14,330	14,890	14,920	(1.06)	51	272K	4B
1400/11/17	14,700	14,510	14,700	15,080	(1.24)	83	257K	4B
1400/11/16	14,800	14,800	15,290	15,270	(0.13)	38	39K	583M
1400/11/13	15,210	14,850	15,410	15,290	(0.2)	72	129K	2B
1400/11/12	15,610	15,210	15,610	15,320	3.03	138	639K	10B
1400/11/11	15,390	15,390	15,390	14,870	1.43	58	304K	5B
1400/11/10	14,600	14,600	15,140	14,660	1.66	117	435K	7B
1400/11/09	14,220	13,730	14,900	14,420	0.14	124	334K	5B
1400/11/06	14,610	13,820	14,940	14,400	(0.21)	62	134K	2B
1400/11/05	14,430	14,430	15,010	14,430	(4.94)	156	2M	25B
1400/11/04	14,580	14,570	14,890	15,180	(0.98)	70	194K	3B
1400/11/03	15,600	14,880	15,600	15,330	(2.11)	56	789K	12B
1400/11/02	15,970	15,190	15,990	15,660	(2.0)	170	459K	7B
1400/10/29	15,220	15,220	15,900	15,980	(0.25)	44	66K	1B
1400/10/28	15,660	15,430	15,660	16,020	(1.35)	67	244K	4B
1400/10/27	15,990	15,720	16,480	16,240	(0.25)	54	143K	2B
1400/10/26	16,060	15,660	16,480	16,280	(1.21)	158	343K	5B
1400/10/25	16,000	15,770	16,300	16,480	(0.72)	99	148K	2B
1400/10/22	16,200	16,050	16,400	16,600	(0.72)	96	163K	3B
1400/10/21	15,990	15,980	16,950	16,720	(0.36)	88	127K	2B
1400/10/20	16,530	16,530	16,950	16,780	(3.56)	142	600K	10B
1400/10/19	17,030	16,780	17,390	17,400	(1.47)	106	254K	4B
1400/10/18	17,000	16,950	18,010	17,660	(1.01)	136	214K	4B
1400/10/15	17,240	17,240	17,360	17,840	(1.65)	89	277K	5B
1400/10/14	18,040	17,430	18,040	18,140	(1.09)	117	203K	4B
1400/10/13	17,700	17,620	18,680	18,340	(1.03)	141	211K	4B
1400/10/12	18,800	18,060	18,950	18,530	(2.52)	260	561K	10B
1400/10/11	19,010	18,890	19,010	19,010	4.97	272	1M	24B
1400/10/08	18,730	18,730	18,730	18,110	1.51	60	262K	5B
1400/10/07	18,460	18,460	18,460	17,840	1.42	44	241K	4B
1400/10/05	16,920	16,920	17,570	17,590	0.0	8	3K	58M
1400/10/04	18,120	16,930	18,130	17,590	(0.06)	65	165K	3B
1400/10/01	17,500	17,500	18,240	17,600	0.63	90	198K	4B
1400/09/30	16,980	16,980	17,760	17,490	(2.13)	165	533K	9B
1400/09/29	17,080	17,080	17,090	17,870	(0.56)	64	93K	2B
1400/09/28	17,150	17,140	17,230	17,970	(0.39)	63	73K	1B
1400/09/27	17,290	17,280	18,180	18,040	(0.61)	51	142K	2B
1400/09/24	17,560	17,340	18,230	18,150	(0.55)	71	126K	2B
1400/09/23	17,450	17,430	18,290	18,250	(0.49)	45	106K	2B
1400/09/22	17,570	17,570	18,600	18,340	(0.81)	93	166K	3B
1400/09/21	18,000	17,620	18,050	18,490	(0.22)	44	52K	929M
1400/09/20	17,620	17,620	19,130	18,530	(0.05)	84	122K	2B
1400/09/17	18,200	18,200	18,820	18,540	(0.16)	48	105K	2B
1400/09/16	18,010	18,010	19,060	18,570	(0.16)	51	92K	2B
1400/09/15	18,080	18,080	19,460	18,600	(0.16)	76	144K	3B
1400/09/14	18,660	18,200	19,170	18,630	(0.16)	66	105K	2B
1400/09/13	17,880	17,880	18,930	18,660	(0.53)	93	147K	3B
1400/09/10	18,390	18,220	18,820	18,760	(2.14)	138	344K	6B
1400/09/09	18,590	18,550	19,300	19,170	(1.49)	88	454K	9B
1400/09/08	19,100	19,090	19,960	19,460	(3.14)	181	486K	9B
1400/09/07	19,210	19,210	20,400	20,090	(0.4)	83	101K	2B
1400/09/06	20,210	19,500	20,600	20,170	(0.3)	129	183K	4B
1400/09/03	19,560	19,460	19,990	20,230	(0.49)	51	114K	2B
1400/09/02	20,500	19,600	20,500	20,330	(0.54)	86	158K	3B
1400/09/01	18,900	18,900	20,840	20,440	2.97	199	699K	14B
1400/08/30	19,050	19,050	19,850	19,850	(0.5)	113	116K	2B
1400/08/29	19,370	19,170	20,500	19,950	(1.09)	126	255K	5B
1400/08/26	19,990	19,500	20,550	20,170	0.90	102	407K	8B
1400/08/25	19,730	19,620	20,120	19,990	(3.2)	194	554K	11B
1400/08/24	21,350	19,900	21,590	20,650	(1.2)	275	518K	11B
1400/08/23	21,490	20,750	21,690	20,900	0.87	383	2M	48B
1400/08/22	21,440	19,850	21,590	20,720	0.48	115	248K	5B
1400/08/19	19,300	19,300	21,070	20,620	2.74	158	1M	23B
1400/08/18	20,590	20,020	20,590	20,070	0.50	95	205K	4B
1400/08/17	18,970	18,970	20,600	19,970	0.45	77	252K	5B
1400/08/16	20,690	18,930	20,690	19,880	0.0	116	188K	4B
1400/08/15	20,260	20,000	20,260	19,880	3.01	108	470K	10B
1400/08/12	19,170	19,170	19,920	19,300	1.63	134	346K	7B
1400/08/11	17,940	17,940	19,700	18,990	1.12	133	273K	5B
1400/08/10	17,500	17,350	19,170	18,780	2.85	172	676K	13B
1400/08/09	17,880	17,770	18,290	18,260	(2.35)	80	393K	7B
1400/08/08	19,350	18,000	19,350	18,700	(0.32)	156	186K	3B
1400/08/05	18,680	18,680	19,430	18,760	(4.58)	173	1M	20B
1400/08/04	19,040	18,910	19,050	19,660	(1.21)	84	175K	3B
1400/08/03	19,250	19,250	19,320	19,900	(1.78)	96	263K	5B
1400/08/01	20,680	19,400	20,680	20,260	(0.69)	116	155K	3B
1400/07/28	20,160	19,800	20,680	20,400	(0.15)	192	277K	6B
1400/07/27	20,070	20,070	20,500	20,430	(0.34)	124	229K	5B
1400/07/26	19,790	19,760	20,350	20,500	(1.39)	181	216K	4B
1400/07/25	20,260	20,040	21,830	20,790	(1.42)	147	361K	7B
1400/07/24	20,630	20,110	21,900	21,090	0.19	288	530K	11B
1400/07/21	20,460	20,460	21,300	21,050	(2.23)	163	300K	6B
1400/07/20	22,290	20,850	22,290	21,530	(1.87)	107	269K	6B
1400/07/19	21,800	21,790	22,690	21,940	(4.32)	332	730K	16B
1400/07/18	23,010	22,670	23,540	22,930	(3.9)	292	701K	16B
1400/07/17	24,420	23,150	24,420	23,860	(1.28)	223	246K	6B
1400/07/14	24,470	23,740	24,600	24,170	0.21	304	345K	8B
1400/07/12	24,180	23,700	24,790	24,120	(0.25)	154	196K	5B
1400/07/11	24,210	23,700	24,950	24,180	(0.21)	171	413K	10B
1400/07/10	23,700	23,700	24,680	24,230	1.04	272	631K	15B
1400/07/07	24,530	23,310	24,650	23,980	(2.24)	448	1M	28B
1400/07/06	24,960	24,100	24,990	24,530	(0.04)	175	362K	9B
1400/07/04	24,080	24,080	25,230	24,540	(1.01)	246	690K	17B
1400/07/03	24,010	24,010	25,400	24,790	0.77	258	489K	12B
1400/06/31	24,200	23,510	25,200	24,600	(0.57)	282	272K	7B
1400/06/30	24,300	24,300	25,370	24,740	1.85	436	2M	43B
1400/06/29	23,700	23,700	24,850	24,290	0.25	174	283K	7B
1400/06/28	24,550	24,030	25,590	24,230	(4.19)	318	706K	17B
1400/06/27	25,900	24,500	26,490	25,290	(0.55)	338	342K	9B
1400/06/24	24,780	24,750	26,210	25,430	1.80	721	1M	31B
1400/06/23	25,360	24,280	25,490	24,980	2.88	394	2M	50B
1400/06/22	24,500	23,250	25,490	24,280	(0.78)	300	249K	6B
1400/06/21	23,910	23,580	25,480	24,470	(1.37)	257	275K	7B
1400/06/20	25,260	24,670	25,260	24,810	0.57	355	643K	16B
1400/06/17	23,900	23,760	25,260	24,670	(0.32)	404	345K	9B
1400/06/16	24,230	24,160	25,250	24,750	(2.56)	428	764K	19B
1400/06/15	25,770	24,490	26,000	25,400	(1.44)	530	1M	31B
1400/06/14	26,400	25,350	26,400	25,770	(0.35)	541	1M	28B
1400/06/13	26,000	25,330	26,480	25,860	(0.46)	765	1M	39B
1400/06/10	26,630	25,400	27,070	25,980	(2.4)	957	2M	41B
1400/06/09	25,820	25,000	27,110	26,620	3.10	1,285	4M	107B
1400/06/08	25,500	24,800	26,350	25,820	2.87	1,750	6M	146B
1400/06/07	25,100	25,100	25,100	25,100	4.98	466	5M	129B
1400/06/06	24,820	24,820	24,820	23,910	1.14	37	144K	4B
1400/05/20	23,680	23,680	23,680	23,640	4.79	143	683K	16B
1400/05/19	21,650	21,650	22,660	22,560	4.49	305	702K	16B
1400/05/18	21,400	21,350	21,940	21,590	1.12	473	563K	12B
1400/05/17	21,350	21,130	21,850	21,350	1.04	357	521K	11B
1400/05/16	21,010	20,690	21,490	21,130	(0.42)	505	998K	21B
1400/05/13	20,860	20,750	21,980	21,220	(0.79)	473	706K	15B
1400/05/12	20,820	20,820	21,500	21,390	(0.6)	185	395K	8B
1400/05/11	20,950	20,950	21,940	21,520	0.05	271	310K	7B
1400/05/10	21,950	20,800	21,950	21,510	0.23	315	472K	10B
1400/05/09	20,520	20,520	21,910	21,460	0.56	386	548K	12B
1400/05/06	21,010	20,760	21,860	21,340	(1.11)	391	715K	15B
1400/05/05	21,720	21,000	22,100	21,580	0.51	651	924K	20B
1400/05/04	21,110	20,880	21,720	21,470	3.77	458	775K	17B
1400/04/28	19,750	19,750	21,140	20,690	(0.19)	348	513K	11B
1400/04/27	21,100	20,660	21,490	20,730	(4.65)	525	1M	25B
1400/04/26	22,990	21,470	23,000	21,740	(3.81)	505	795K	17B
1400/04/23	23,270	21,910	23,270	22,600	(1.31)	713	987K	22B
1400/04/22	21,510	21,510	23,270	22,900	2.88	1,008	1M	33B
1400/04/21	22,680	21,260	22,720	22,260	2.87	511	858K	19B
1400/04/20	20,930	20,520	21,810	21,640	4.14	753	2M	42B
1400/04/19	21,000	20,130	21,230	20,780	0.73	251	493K	10B
1400/04/16	20,600	20,550	21,230	20,630	0.78	179	345K	7B
1400/04/15	20,100	20,000	20,880	20,470	1.24	218	658K	13B
1400/04/14	19,510	19,510	20,800	20,220	0.40	203	490K	10B
1400/04/13	20,120	19,700	20,120	20,140	(0.49)	150	187K	4B
1400/04/12	20,830	19,660	20,830	20,240	1.05	229	602K	12B
1400/04/09	20,000	19,630	20,370	20,030	(0.84)	305	1M	22B
1400/04/08	20,880	19,850	20,880	20,200	(0.3)	207	435K	9B
1400/04/07	20,000	19,310	20,900	20,260	(0.25)	351	771K	16B
1400/04/06	20,200	20,010	20,990	20,310	(2.03)	376	1M	22B
1400/04/05	20,510	20,510	21,270	20,730	(1.47)	398	847K	18B
1400/04/02	21,500	20,480	21,900	21,040	(0.47)	572	1M	29B
1400/04/01	20,300	20,300	21,940	21,140	(0.61)	645	2M	45B
1400/03/31	20,700	20,700	22,000	21,270	0.0	623	1M	24B
1400/03/30	21,400	19,640	21,520	21,270	3.76	534	3M	55B
1400/03/29	20,190	20,000	20,950	20,500	(0.1)	213	501K	10B
1400/03/26	20,510	19,800	20,510	20,520	(0.97)	174	186K	4B
1400/03/25	20,430	20,430	21,500	20,720	(3.22)	310	850K	18B
1400/03/24	21,810	21,100	22,180	21,410	(1.11)	276	685K	15B
1400/03/23	21,600	20,900	22,010	21,650	0.60	354	2M	34B
1400/03/22	21,020	20,810	22,450	21,520	0.61	538	3M	54B
1400/03/19	21,200	19,860	21,640	21,390	3.78	649	3M	71B
1400/03/18	20,190	19,900	20,890	20,610	3.57	552	3M	61B
1400/03/17	19,990	18,870	20,290	19,900	0.20	369	1M	21B
1400/03/12	19,900	19,500	20,680	19,860	(0.35)	414	920K	18B
1400/03/11	19,790	19,790	20,730	19,930	(4.32)	647	2M	44B
1400/03/10	20,010	20,010	21,340	20,830	2.46	931	3M	55B
1400/03/09	20,000	19,000	21,000	20,330	(28.57)	606	4M	81B
1400/03/04	27,960	27,960	27,960	29,430	0.0	1	400	11M
1400/03/01	27,970	27,970	27,970	29,430	(0.03)	8	4K	122M
1400/02/29	28,120	28,120	28,120	29,440	(0.51)	3	51K	1B
1400/02/28	28,120	28,120	28,120	29,590	0.0	2	191	5M
1400/02/27	28,120	28,120	28,120	29,590	0.0	1	500	14M
1400/02/26	28,120	28,120	28,120	29,590	0.0	2	1K	33M
1400/02/25	28,400	28,400	28,400	29,590	(1.0)	5	101K	3B
1400/02/22	29,100	29,100	29,100	29,890	(0.37)	11	203K	6B
1400/02/19	29,100	29,100	29,100	30,000	0.0	1	200	6M
1400/02/18	29,110	29,110	29,110	30,000	(0.03)	6	10K	296M
1400/02/13	29,110	29,110	29,110	30,010	0.0	2	4	116K
1400/02/12	29,110	29,110	29,110	30,010	0.0	1	343	10M
1400/02/11	29,110	29,110	29,110	30,010	0.0	1	172	5M
1400/02/07	29,110	29,110	29,110	30,010	0.0	3	674	20M
1400/02/04	29,110	29,110	29,110	30,010	0.0	2	7K	198M
1400/02/01	29,120	29,120	29,120	30,010	(0.03)	6	19K	543M
1400/01/31	29,420	29,420	29,420	30,020	0.0	1	170	5M
1400/01/30	29,420	29,420	29,420	30,020	0.0	1	170	5M
1400/01/29	29,420	29,420	29,420	30,020	0.0	1	180	5M
1400/01/28	28,820	28,820	28,820	30,020	0.0	6	2K	58M
1400/01/25	29,420	29,420	29,420	30,020	0.0	3	540	16M
1400/01/24	29,420	29,420	29,420	30,020	0.0	1	170	5M
1400/01/23	29,420	29,420	29,420	30,020	0.0	1	225	7M
1400/01/22	29,440	29,440	29,440	30,020	(0.07)	4	62K	2B
1400/01/21	29,440	29,440	29,440	30,040	0.0	1	170	5M
1400/01/18	29,440	29,440	29,440	30,040	0.0	1	200	6M
1400/01/17	29,440	29,440	29,440	30,040	0.0	6	4K	107M
1400/01/16	29,440	29,440	29,440	30,040	0.0	4	5K	143M
1400/01/15	29,440	29,440	29,440	30,040	0.0	2	385	11M
1400/01/14	29,440	29,440	29,440	30,040	0.0	10	13K	369M
1400/01/11	29,650	29,650	29,650	30,040	(0.69)	56	612K	18B
1400/01/10	29,720	29,700	30,300	30,250	(0.17)	67	140K	4B
1400/01/08	30,990	29,770	30,990	30,300	3.13	912	2M	50B
1400/01/07	29,770	28,090	29,770	29,380	4.59	894	4M	130B
1399/12/27	28,100	27,200	28,100	28,090	5.96	414	3M	91B
1399/12/26	25,770	25,650	27,140	26,510	3.51	433	5M	124B
1399/12/25	25,080	25,080	26,700	25,610	0.08	340	425K	11B
1399/12/24	25,170	25,150	25,500	25,590	(0.27)	204	270K	7B
1399/12/23	25,250	25,250	25,700	25,660	(0.39)	344	485K	12B
1399/12/20	25,350	25,350	25,730	25,760	(0.39)	215	432K	11B
1399/12/19	26,300	25,410	26,300	25,860	(0.23)	281	299K	8B
1399/12/18	25,720	25,220	26,340	25,920	0.78	365	1M	33B
1399/12/17	25,120	25,120	26,490	25,720	0.35	488	800K	21B
1399/12/16	25,320	25,320	25,830	25,630	(0.77)	181	752K	19B
1399/12/13	25,700	25,410	26,000	25,830	(0.35)	176	416K	11B
1399/12/12	25,800	25,420	26,120	25,920	(0.04)	479	1M	29B
1399/12/11	26,000	25,350	26,510	25,930	0.27	888	2M	51B
1399/12/10	24,990	24,990	26,990	25,860	1.45	1,424	3M	80B
1399/12/09	25,140	25,140	25,140	25,490	(0.62)	37	594K	15B
1399/12/06	25,370	25,370	25,860	25,650	(0.89)	132	868K	22B
1399/12/05	25,370	25,370	25,370	25,880	0.0	10	4K	102M
1399/12/04	25,370	25,370	25,370	25,880	0.0	18	8K	197M
1399/12/03	25,580	25,580	26,440	25,880	(0.84)	192	816K	21B
1399/12/02	26,790	25,710	26,790	26,100	(0.5)	381	955K	25B
1399/11/29	25,800	25,800	26,820	26,230	0.69	457	971K	26B
1399/11/28	25,410	25,390	26,800	26,050	0.58	640	1M	33B
1399/11/27	26,000	25,410	26,500	25,900	0.35	568	1M	29B
1399/11/26	25,610	25,410	26,700	25,810	(0.42)	566	1M	31B
1399/11/25	26,800	25,500	26,800	25,920	0.23	654	1M	28B
1399/11/21	26,780	25,600	26,800	25,860	1.21	405	894K	23B
1399/11/20	25,700	24,600	26,110	25,550	2.73	706	2M	46B
1399/11/19	24,200	24,030	26,050	24,870	(1.62)	842	2M	48B
1399/11/18	25,080	25,080	25,900	25,280	(4.21)	320	2M	40B
1399/11/15	26,000	25,720	27,040	26,390	(2.51)	371	1M	27B
1399/11/14	28,400	25,710	28,400	27,070	0.04	840	1M	31B
1399/11/13	27,100	26,210	27,270	27,060	4.16	1,133	2M	59B
1399/11/12	25,500	24,000	26,220	25,980	4.00	685	2M	53B
1399/11/11	23,810	23,810	26,080	24,980	0.32	1,024	2M	40B
1399/11/08	23,990	23,990	24,530	24,900	(1.39)	513	564K	14B
1399/11/07	24,650	24,640	25,000	25,250	(2.62)	266	1M	25B
1399/11/06	24,960	24,960	26,260	25,930	(1.29)	512	686K	17B
1399/11/05	27,890	25,300	27,890	26,270	(1.35)	754	979K	25B
1399/11/04	27,280	25,600	27,350	26,630	1.68	827	1M	29B
1399/11/01	25,000	25,000	27,280	26,190	0.77	905	1M	31B
1399/10/30	25,650	25,650	26,110	25,990	(3.74)	432	1M	34B
1399/10/29	26,110	26,110	26,110	27,000	(1.75)	74	628K	16B
1399/10/27	26,720	26,710	27,500	27,480	(2.24)	253	807K	22B
1399/10/24	27,510	27,510	27,600	28,110	(2.9)	390	1M	28B
1399/10/23	28,460	28,420	29,600	28,950	(3.21)	557	1M	32B
1399/10/22	30,500	29,350	30,500	29,910	1.94	936	1M	37B
1399/10/21	26,950	26,950	29,670	29,340	3.82	1,083	2M	62B
1399/10/20	30,100	27,600	30,100	28,260	(2.72)	683	1M	33B
1399/10/17	30,500	28,550	30,990	29,050	(3.33)	995	1M	36B
1399/10/16	30,260	29,210	30,990	30,050	(0.69)	1,029	1M	39B
1399/10/15	31,980	29,260	31,980	30,260	(1.11)	1,061	1M	39B
1399/10/14	29,450	29,450	31,500	30,600	(1.23)	1,452	1M	43B
1399/10/13	30,900	30,900	31,710	30,980	(4.74)	991	2M	56B
1399/10/10	33,110	31,400	33,120	32,520	1.21	1,950	3M	81B
1399/10/09	29,990	29,990	33,130	32,130	1.81	2,449	4M	136B
1399/10/08	32,400	31,350	32,400	31,560	(4.36)	889	2M	47B
1399/10/07	33,350	30,190	33,350	33,000	3.87	5,025	9M	299B
1399/10/06	31,770	31,770	31,770	31,770	4.99	216	2M	53B
1399/10/03	30,260	30,260	30,260	30,260	5.00	230	2M	57B
1399/10/02	28,820	28,820	28,820	28,820	4.99	181	2M	54B
1399/10/01	25,720	25,400	27,750	27,450	3.86	892	3M	69B
1399/09/30	26,700	25,500	27,000	26,430	(0.68)	235	650K	17B
1399/09/29	26,560	25,360	27,490	26,610	0.19	249	426K	11B
1399/09/26	25,960	25,960	27,490	26,560	(2.78)	338	1M	27B
1399/09/25	26,440	26,440	27,300	27,320	(1.83)	79	641K	17B
1399/09/24	29,300	27,060	29,300	27,830	(2.28)	330	1M	30B
1399/09/23	28,120	27,340	29,440	28,480	(1.01)	494	902K	25B
1399/09/22	29,480	28,120	29,500	28,770	0.07	573	931K	27B
1399/09/19	29,500	27,710	29,500	28,750	0.17	493	1M	33B
1399/09/18	29,390	27,400	29,990	28,700	(0.07)	593	1M	42B
1399/09/17	29,500	27,700	29,650	28,720	1.70	676	1M	38B
1399/09/16	28,290	27,800	28,290	28,240	4.79	499	2M	56B
1399/09/15	25,110	25,000	27,430	26,950	3.14	415	2M	54B
1399/09/12	26,500	25,970	27,850	26,130	(4.39)	826	2M	58B
1399/09/11	27,670	26,360	27,670	27,330	3.68	1,280	5M	129B
1399/09/10	26,360	26,360	26,360	26,360	4.98	118	2M	57B
1399/09/09	25,600	25,600	25,600	25,110	2.95	99	1M	32B
1399/09/08	25,350	25,350	25,350	24,390	0.99	124	420K	11B
1399/09/05	24,200	24,200	25,410	24,150	9.77	657	2M	42B
1399/09/03	22,560	22,150	22,560	22,000	2.37	340	1M	26B
1399/09/02	21,770	20,310	22,140	21,490	1.90	333	1M	25B
1399/09/01	21,000	20,110	21,920	21,090	0.91	387	1M	24B
1399/08/28	21,000	20,100	21,420	20,900	0.0	378	447K	9B
1399/08/27	21,130	20,080	21,130	20,900	(1.09)	295	726K	15B
1399/08/26	20,230	20,230	21,000	21,130	(0.75)	198	391K	8B
1399/08/25	21,700	20,400	22,100	21,290	(0.84)	205	424K	9B
1399/08/24	20,500	20,500	22,170	21,470	0.09	270	314K	7B
1399/08/21	20,630	20,620	22,000	21,450	(1.15)	280	634K	13B
1399/08/20	22,500	21,210	23,280	21,700	(2.78)	228	1M	27B
1399/08/19	21,580	21,580	23,600	22,320	(1.72)	233	845K	18B
1399/08/18	21,380	21,380	23,620	22,710	0.93	349	2M	36B
1399/08/17	21,380	21,380	21,380	22,500	0.0	3	5K	107M
1399/08/14	21,490	21,490	21,490	22,500	(0.53)	100	228K	5B
1399/08/12	21,500	21,500	21,500	22,620	(0.04)	11	17K	360M
1399/08/11	21,520	21,520	21,520	22,630	(0.09)	33	41K	887M
1399/08/10	22,090	22,090	22,090	22,650	(2.58)	189	1M	24B
1399/08/07	22,100	22,100	22,100	23,250	(0.04)	15	14K	313M
1399/08/06	22,100	22,100	22,100	23,260	0.0	13	5K	107M
1399/08/05	22,110	22,110	22,110	23,260	(0.04)	15	13K	288M
1399/08/03	22,120	22,120	22,120	23,270	(0.04)	29	24K	523M
1399/07/30	22,130	22,130	22,130	23,280	(0.04)	19	17K	369M
1399/07/29	22,140	22,140	22,140	23,290	(0.04)	10	20K	440M
1399/07/28	22,140	22,140	22,140	23,300	0.0	11	8K	186M
1399/07/27	22,170	22,170	22,170	23,300	(0.13)	41	52K	1B
1399/07/23	22,240	22,210	22,240	23,330	(0.17)	47	75K	2B
1399/07/22	23,490	22,440	23,490	23,370	(1.06)	215	448K	10B
1399/07/21	23,500	22,600	23,950	23,620	(0.67)	271	414K	10B
1399/07/20	22,720	22,720	24,650	23,780	0.13	523	1M	28B
1399/07/19	22,820	22,720	24,100	23,750	(0.67)	281	353K	8B
1399/07/16	23,570	23,010	24,800	23,910	(0.04)	288	340K	8B
1399/07/15	23,230	23,120	24,620	23,920	0.29	342	343K	8B
1399/07/14	23,010	23,010	24,300	23,850	(1.53)	345	894K	21B
1399/07/13	23,570	23,520	24,990	24,220	(2.14)	251	884K	21B
1399/07/12	24,410	24,410	25,000	24,750	(3.66)	263	1M	35B
1399/07/09	24,410	24,410	24,410	25,690	0.0	12	7K	172M
1399/07/08	24,410	24,410	24,410	25,690	0.0	10	4K	98M
1399/07/07	24,410	24,410	24,410	25,690	0.0	2	415	10M
1399/07/06	24,420	24,420	24,420	25,690	(0.04)	11	10K	253M
1399/07/05	25,180	25,170	26,990	25,700	(2.98)	215	1M	29B
1399/07/02	26,470	26,470	27,860	26,490	(4.92)	342	2M	57B
1399/07/01	26,480	26,480	26,480	27,860	(0.04)	16	16K	431M
1399/06/31	26,480	26,480	26,480	27,870	0.0	9	4K	102M
1399/06/30	26,500	26,500	26,500	27,870	(0.07)	13	24K	627M
1399/06/29	26,600	26,600	26,600	27,890	(0.39)	87	135K	4B
1399/06/26	28,200	27,580	30,000	28,000	(3.55)	449	1M	36B
1399/06/25	28,930	28,930	31,500	29,030	(4.66)	728	3M	73B
1399/06/24	28,950	28,950	28,950	30,450	(0.07)	28	17K	489M
1399/06/23	29,140	29,140	29,140	30,470	(0.65)	15	207K	6B
1399/06/22	29,370	29,370	30,130	30,670	(0.78)	122	248K	7B
1399/06/19	29,380	29,380	29,380	30,910	(0.03)	19	8K	226M
1399/06/18	29,380	29,380	29,380	30,920	0.0	6	5K	142M
1399/06/17	29,380	29,380	29,380	30,920	0.0	9	4K	110M
1399/06/16	30,130	30,130	30,350	30,920	(2.49)	211	786K	24B
1399/06/15	30,350	30,350	30,390	31,710	(0.72)	130	222K	7B
1399/06/12	30,390	30,390	30,390	31,940	(0.13)	16	43K	1B
1399/06/11	30,480	30,480	30,480	31,980	(0.31)	43	97K	3B
1399/06/10	34,120	30,970	34,120	32,080	(1.6)	230	611K	19B
1399/06/05	31,100	30,350	33,330	32,600	2.07	728	2M	54B
1399/06/04	31,690	31,690	33,400	31,940	(4.23)	578	1M	42B
1399/06/03	31,710	31,710	31,710	33,350	(0.06)	17	19K	605M
1399/06/02	31,730	31,730	31,730	33,370	(0.06)	20	15K	462M
1399/06/01	31,830	31,810	35,000	33,390	(0.27)	116	104K	3B
1399/05/29	31,930	31,930	33,000	33,480	(0.39)	84	109K	3B
1399/05/28	33,440	32,000	35,360	33,610	(0.21)	550	648K	22B
1399/05/27	32,870	32,870	34,000	33,680	(2.63)	481	760K	25B
1399/05/26	33,230	33,220	33,970	34,590	(1.06)	235	313K	10B
1399/05/25	34,000	33,970	34,060	34,960	(2.21)	220	621K	21B
1399/05/22	35,110	33,110	36,470	35,750	2.91	855	1M	44B
1399/05/21	34,160	34,160	37,360	34,740	(3.37)	772	1M	39B
1399/05/20	36,950	35,800	36,950	35,950	(4.59)	446	1M	43B
1399/05/19	40,300	36,590	40,300	37,680	(2.16)	2,062	4M	159B
1399/05/15	38,510	37,300	38,510	38,510	4.99	1,201	6M	242B
1399/05/14	36,680	36,680	36,680	36,680	4.98	655	2M	65B
1399/05/13	35,460	35,460	35,460	34,940	3.43	531	1M	37B
1399/05/12	34,730	34,730	34,730	33,780	2.12	230	652K	23B
1399/05/11	34,380	34,380	34,380	33,080	1.01	242	313K	11B
1399/05/08	33,290	32,000	33,350	32,750	3.08	878	1M	36B
1399/05/07	31,070	29,750	32,870	31,770	1.47	1,011	1M	46B
1399/05/06	31,090	31,070	32,500	31,310	(4.25)	1,222	2M	61B
1399/05/05	32,900	32,200	32,900	32,700	(3.51)	907	1M	36B
1399/05/04	35,390	33,670	35,390	33,890	(4.37)	1,371	3M	101B
1399/05/01	35,390	35,390	37,000	35,440	(4.86)	790	1M	53B
1399/04/31	36,920	36,860	38,000	37,250	(3.97)	1,056	1M	44B
1399/04/30	39,700	36,910	39,980	38,790	1.33	1,408	2M	76B
1399/04/29	38,300	37,500	38,300	38,280	4.93	1,505	4M	165B
1399/04/28	36,300	36,000	37,280	36,480	2.73	545	814K	30B
1399/04/25	34,970	34,010	36,250	35,510	1.54	1,151	2M	65B
1399/04/24	35,980	34,000	35,980	34,970	0.11	1,311	2M	72B
1399/04/23	36,790	33,550	36,790	34,930	(1.08)	1,109	2M	61B
1399/04/22	35,120	34,700	35,370	35,310	4.81	1,293	2M	71B
1399/04/21	33,430	33,430	36,240	33,690	(4.24)	1,164	2M	80B
1399/04/18	34,910	34,880	36,500	35,180	(4.17)	1,346	2M	80B
1399/04/17	37,800	36,670	37,800	36,710	(4.87)	1,091	2M	60B
1399/04/16	39,500	37,930	39,500	38,590	1.74	1,765	2M	92B
1399/04/15	36,930	36,930	39,990	37,930	(2.42)	2,367	4M	133B
1399/04/14	41,000	38,290	41,000	38,870	(3.55)	1,025	1M	52B
1399/04/11	41,800	39,100	41,800	40,300	0.35	1,973	3M	106B
1399/04/10	38,050	38,050	41,600	40,160	0.27	4,630	7M	281B
1399/04/09	39,060	39,060	39,600	40,050	(2.58)	476	609K	24B
1399/04/08	43,000	41,010	43,000	41,110	(4.75)	980	2M	96B
1399/04/07	44,000	40,380	44,600	43,160	1.55	1,863	3M	117B
1399/04/04	42,000	39,900	44,100	42,500	22.48	2,035	4M	186B
1399/03/31	35,600	35,600	35,600	35,600	4.98	498	2M	55B
1399/03/27	35,080	35,080	35,080	33,910	1.50	215	467K	16B
1399/03/26	34,670	34,670	34,670	33,410	1.18	203	374K	13B
1399/03/25	33,940	33,940	33,940	33,020	2.13	315	673K	23B
1399/03/24	33,460	33,460	33,460	32,330	1.42	253	452K	15B
1399/03/21	32,498	31,200	32,500	31,876	2.98	524	1M	35B
1399/03/20	31,967	29,013	31,967	30,953	1.36	1,292	2M	47B
1399/03/19	29,970	29,969	30,627	30,539	4.70	1,363	3M	77B
1399/03/18	29,940	29,940	29,940	29,169	2.29	267	819K	25B
1399/03/17	29,429	29,429	29,429	28,515	1.74	357	621K	18B
1399/03/13	26,160	26,160	28,562	28,028	3.04	1,191	2M	69B
1399/03/12	26,009	26,009	28,350	27,202	(0.51)	1,025	2M	43B
1399/03/11	28,200	26,300	28,200	27,342	(0.18)	675	881K	24B
1399/03/10	27,993	26,520	28,249	27,390	1.35	1,043	1M	31B
1399/03/07	26,518	26,518	27,500	27,026	(3.18)	1,104	1M	33B
1399/03/06	26,855	26,850	28,300	27,913	(1.24)	499	543K	15B
1399/03/03	29,112	26,350	29,112	28,263	1.94	2,089	4M	112B
1399/02/31	28,345	28,345	28,345	27,726	2.70	544	1M	31B
1399/02/30	28,022	28,022	28,022	26,996	1.15	231	466K	13B
1399/02/29	27,702	27,702	27,702	26,688	1.16	181	466K	13B
1399/02/28	26,800	24,600	26,814	26,383	3.31	812	2M	41B
1399/02/27	25,997	23,603	26,031	25,538	3.01	1,435	2M	47B
1399/02/24	23,796	23,796	26,294	24,792	(1.02)	1,563	2M	43B
1399/02/23	25,000	24,549	25,500	25,048	(3.07)	969	1M	31B
1399/02/22	27,000	25,713	27,000	25,841	(4.53)	1,587	2M	59B
1399/02/21	27,606	26,300	28,300	27,066	(1.91)	1,703	2M	54B
1399/02/20	26,050	25,796	28,300	27,592	1.62	1,676	2M	62B
1399/02/17	27,116	27,116	28,000	27,153	(4.87)	1,427	2M	53B
1399/02/16	28,952	27,780	29,242	28,543	(2.39)	987	1M	29B
1399/02/15	30,390	28,923	30,390	29,242	(3.95)	1,984	2M	64B
1399/02/14	30,464	29,950	30,464	30,445	4.93	1,702	2M	68B
1399/02/13	29,010	28,860	29,025	29,014	4.96	1,653	3M	84B
1399/02/10	26,751	26,600	28,500	27,643	(0.01)	2,904	3M	92B
1399/02/09	29,500	27,524	29,500	27,646	(4.58)	1,943	2M	61B
1399/02/08	30,000	28,250	30,000	28,972	(0.37)	1,326	1M	32B
1399/02/07	29,786	26,966	29,786	29,081	2.51	1,898	2M	60B
1399/02/06	28,489	27,777	28,489	28,368	4.55	1,501	2M	50B
1399/02/03	27,500	26,560	28,200	27,133	3.15	1,036	1M	36B
1399/02/02	27,600	25,878	27,600	26,304	(3.44)	1,824	2M	53B
1399/02/01	27,000	26,150	28,655	27,240	(0.99)	2,105	2M	65B
1399/01/31	27,753	26,550	27,753	27,513	4.09	1,565	2M	48B
1399/01/30	27,083	27,083	27,083	26,432	2.47	898	959K	26B
1399/01/27	25,000	24,950	26,011	25,794	4.12	1,691	2M	57B
1399/01/26	25,231	24,133	25,232	24,773	3.09	1,337	2M	42B
1399/01/25	24,133	23,500	24,133	24,031	4.56	1,117	2M	50B
1399/01/24	23,829	23,829	23,829	22,984	1.27	398	574K	14B
1399/01/23	23,201	21,055	23,271	22,695	2.40	1,392	2M	37B
1399/01/20	22,396	22,365	22,396	22,163	3.91	1,183	2M	42B
1399/01/19	21,830	21,555	21,834	21,330	2.57	1,117	1M	27B
1399/01/18	19,954	19,954	21,400	20,795	(1.0)	1,988	2M	49B
1399/01/17	21,300	19,913	21,900	21,004	0.21	1,217	2M	35B
1399/01/16	21,400	20,241	21,400	20,961	0.13	1,364	2M	33B
1399/01/11	20,245	20,240	21,198	20,933	(1.75)	1,129	1M	23B
1399/01/10	21,985	20,100	21,985	21,305	1.75	1,196	1M	32B
1399/01/09	21,535	21,400	21,535	20,939	2.09	618	1M	22B
1399/01/06	21,088	20,800	21,091	20,510	2.11	665	1M	24B
1399/01/05	20,000	18,852	20,760	20,087	1.55	1,447	2M	38B
1398/12/28	19,100	19,100	20,000	19,781	(1.28)	798	1M	23B
1398/12/27	19,904	19,201	19,904	20,037	(0.86)	371	437K	8B
1398/12/26	19,774	19,774	21,500	20,211	(2.9)	1,611	2M	46B
1398/12/25	19,834	19,834	19,834	20,814	(0.3)	54	144K	3B
1398/12/24	19,898	19,898	20,000	20,877	(0.32)	148	157K	3B
1398/12/21	20,445	20,445	21,521	20,945	(2.68)	1,040	1M	30B
1398/12/20	20,578	20,578	20,578	21,521	(0.65)	113	293K	6B
1398/12/19	20,615	20,615	20,615	21,661	(0.18)	184	81K	2B
1398/12/17	20,993	20,993	21,200	21,700	(1.8)	725	826K	17B
1398/12/14	22,494	22,200	22,494	22,097	3.15	769	2M	35B
1398/12/13	22,006	21,400	22,006	21,423	2.21	640	1M	25B
1398/12/12	21,000	20,200	21,362	20,959	3.02	1,385	2M	46B
1398/12/11	19,150	19,150	20,464	20,345	4.39	703	1M	23B
1398/12/10	19,065	19,065	20,790	19,490	(2.88)	1,289	3M	50B
1398/12/07	20,796	19,100	20,796	20,068	1.31	1,475	2M	50B
1398/12/06	19,810	19,703	19,810	19,808	4.99	531	1M	21B
1398/12/05	18,945	18,065	18,945	18,867	4.57	675	2M	30B
1398/12/04	18,043	18,043	18,043	18,043	5.00	303	463K	8B
1398/12/03	15,691	15,691	17,335	17,184	4.08	797	2M	32B
1398/11/30	16,280	15,889	16,685	16,510	3.88	770	1M	20B
1398/11/29	15,501	15,501	16,199	15,893	0.91	703	900K	14B
1398/11/28	15,986	15,410	16,000	15,749	(0.77)	809	1M	19B
1398/11/27	15,209	15,209	16,200	15,872	(0.18)	628	822K	13B
1398/11/26	16,985	15,809	16,985	15,900	(4.45)	1,149	2M	27B
1398/11/23	16,221	16,169	17,350	16,641	(0.38)	738	933K	16B
1398/11/21	17,813	16,117	17,813	16,704	(1.54)	1,046	2M	36B
1398/11/20	16,761	16,500	17,178	16,965	3.70	826	2M	39B
1398/11/19	16,589	15,871	16,699	16,360	0.36	746	1M	23B
1398/11/16	16,100	15,500	16,600	16,301	1.79	444	844K	14B
1398/11/15	16,105	15,652	16,287	16,014	(2.8)	681	2M	24B
1398/11/14	16,692	16,100	16,692	16,475	3.63	1,562	2M	26B
1398/11/13	15,003	15,003	15,986	15,898	4.42	629	1M	22B
1398/11/12	15,010	14,800	15,640	15,225	0.90	1,028	1M	21B
1398/11/08	15,410	14,760	15,500	15,089	(2.68)	1,132	2M	26B
1398/11/07	15,988	15,100	15,988	15,505	(2.06)	696	1M	18B
1398/11/06	16,000	15,241	16,000	15,831	3.88	1,261	3M	40B
1398/11/05	15,270	15,156	15,275	15,239	4.75	638	1M	17B
1398/11/02	14,290	14,002	14,700	14,548	2.49	908	1M	21B
1398/11/01	14,100	14,000	14,359	14,195	3.79	1,104	2M	24B
1398/10/30	12,910	12,910	14,000	13,677	2.50	1,092	2M	25B
1398/10/29	13,700	13,121	13,700	13,343	(1.16)	682	1M	15B
1398/10/28	13,100	13,100	13,590	13,499	2.78	702	1M	14B
1398/10/25	13,000	12,905	13,280	13,134	(1.07)	482	1M	16B
1398/10/24	13,510	13,010	13,510	13,276	2.55	504	711K	9B
1398/10/23	12,952	12,588	12,952	12,946	4.94	322	829K	11B
1398/10/22	12,337	12,337	12,337	12,336	4.99	60	230K	3B
1398/10/21	11,908	11,908	11,908	11,750	0.64	36	74K	883M
1398/10/18	11,466	11,466	11,466	11,675	(0.21)	38	25K	287M
1398/10/17	11,500	11,324	12,319	11,700	(1.84)	354	625K	7B
1398/10/15	11,790	11,790	12,557	11,919	(3.96)	831	2M	22B
1398/10/14	12,410	12,410	12,410	12,410	(5.0)	153	323K	4B
1398/10/11	13,000	12,700	13,291	13,063	0.92	697	1M	14B
1398/10/10	13,300	12,700	13,398	12,944	(1.41)	771	1M	16B
1398/10/09	13,700	12,800	13,700	13,129	(2.36)	1,073	2M	25B
1398/10/08	13,930	13,230	13,930	13,447	(1.05)	661	798K	11B
1398/10/07	13,000	13,000	13,721	13,590	3.99	1,109	2M	25B
1398/10/04	12,824	12,824	13,300	13,068	(1.37)	622	843K	11B
1398/10/03	12,790	12,790	13,528	13,250	0.05	507	675K	9B
1398/10/02	13,398	12,607	13,822	13,243	(0.2)	1,017	2M	25B
1398/10/01	13,796	13,120	13,796	13,270	(3.71)	1,026	1M	18B
1398/09/30	14,336	13,620	14,336	13,782	(3.86)	894	1M	18B
1398/09/27	14,600	14,055	14,600	14,336	2.06	661	1M	16B
1398/09/26	13,668	13,657	14,242	14,047	3.56	557	1M	16B
1398/09/25	13,201	13,201	13,664	13,564	1.74	580	1M	14B
1398/09/24	13,145	13,017	13,580	13,332	1.43	624	2M	21B
1398/09/23	13,350	13,020	13,399	13,144	(1.45)	578	768K	10B
1398/09/20	12,939	12,939	13,600	13,338	(2.06)	578	819K	11B
1398/09/19	13,910	12,777	14,000	13,619	1.95	842	1M	18B
1398/09/18	13,350	13,000	13,427	13,358	4.46	412	1M	19B
1398/09/17	12,995	12,452	13,000	12,788	0.83	779	2M	25B
1398/09/16	12,730	12,350	13,050	12,683	(0.27)	769	2M	20B
1398/09/13	12,460	12,372	12,950	12,717	0.86	417	597K	8B
1398/09/12	12,400	12,372	13,198	12,608	(3.19)	881	2M	22B
1398/09/11	13,850	12,611	13,900	13,023	(1.89)	1,242	2M	24B
1398/09/10	13,280	13,100	13,299	13,274	4.80	565	1M	14B
1398/09/09	12,650	12,350	13,000	12,666	2.30	656	1M	17B
1398/09/06	12,720	12,101	12,720	12,381	1.41	574	1M	14B
1398/09/05	12,280	12,000	12,288	12,209	4.32	683	1M	15B
1398/09/04	11,690	11,000	11,806	11,703	4.08	485	2M	23B
1398/09/03	11,570	11,060	11,570	11,244	(3.25)	374	658K	7B
1398/09/02	11,780	11,311	11,800	11,622	3.35	363	832K	10B
1398/08/29	11,333	10,828	11,400	11,245	3.56	308	485K	5B
1398/08/28	11,000	10,800	11,000	10,858	0.30	272	601K	7B
1398/08/27	10,529	10,529	11,499	10,826	(2.32)	356	842K	9B
1398/08/26	10,843	10,843	10,935	11,083	(2.89)	103	133K	1B
1398/08/25	11,801	10,903	11,887	11,413	(0.54)	345	508K	6B
1398/08/22	11,760	11,218	11,760	11,475	2.36	476	556K	6B
1398/08/21	11,215	11,004	11,217	11,210	4.93	381	1M	12B
1398/08/20	10,235	10,001	10,855	10,683	3.33	596	1M	12B
1398/08/19	10,420	10,250	11,137	10,339	(4.04)	288	534K	6B
1398/08/18	11,000	10,558	11,450	10,774	(3.05)	369	556K	6B
1398/08/14	11,299	10,913	11,700	11,113	(3.26)	362	742K	8B
1398/08/13	11,999	11,426	11,999	11,487	(4.49)	448	994K	11B
1398/08/12	12,000	11,350	12,460	12,027	1.31	555	1M	14B
1398/08/11	12,239	11,220	12,239	11,871	1.84	510	1M	15B
1398/08/08	11,657	11,650	11,657	11,657	5.00	151	369K	4B
1398/08/06	10,888	10,888	11,500	11,102	(3.13)	813	2M	21B
1398/08/04	11,511	11,200	11,995	11,461	(2.78)	82	131K	1B
1398/08/01	12,800	11,621	12,800	11,789	(3.62)	272	736K	9B
1398/07/30	12,100	11,500	12,275	12,232	4.63	494	2M	22B
1398/07/29	11,679	11,679	12,099	11,691	(4.9)	819	5M	61B
1398/07/28	11,717	11,717	11,717	12,293	(0.32)	16	15K	177M
1398/07/24	11,777	11,777	11,777	12,333	(0.51)	32	23K	275M
1398/07/23	11,932	11,932	11,932	12,396	(1.31)	41	60K	717M
1398/07/22	12,560	12,560	12,560	12,560	(5.0)	148	514K	6B
1398/07/21	13,200	13,134	13,820	13,221	(4.37)	770	2M	29B
1398/07/20	13,825	13,825	13,830	13,825	(5.0)	704	4M	59B
1398/07/17	14,013	14,013	14,013	14,552	(1.34)	41	62K	867M
1398/07/16	14,053	14,053	14,053	14,750	(0.28)	29	13K	182M
1398/07/15	14,769	14,769	14,769	14,792	(4.85)	115	224K	3B
1398/07/14	15,909	15,369	15,909	15,546	(3.9)	176	199K	3B
1398/07/13	16,569	15,100	16,569	16,177	2.52	1,450	3M	51B
1398/07/10	15,499	15,202	15,857	15,780	4.49	532	2M	24B
1398/07/09	14,575	14,575	15,303	15,102	8.80	757	3M	48B
1398/07/03	13,900	13,000	13,936	13,881	4.58	397	1M	19B
1398/07/02	13,580	12,800	13,833	13,273	0.23	844	3M	36B
1398/07/01	13,302	12,852	13,302	13,243	4.53	547	3M	37B
1398/06/31	12,669	12,669	12,669	12,669	5.00	58	306K	4B
1398/06/30	11,601	11,601	12,109	12,066	4.62	200	847K	10B
1398/06/27	11,800	11,474	12,000	11,533	(4.5)	721	4M	52B
1398/06/26	12,189	11,660	12,207	12,077	3.88	621	3M	33B
1398/06/25	11,628	11,401	11,628	11,626	4.98	442	3M	37B
1398/06/24	11,097	10,661	11,141	11,075	4.37	707	4M	44B
1398/06/23	10,618	10,500	10,618	10,611	4.92	936	3M	37B
1398/06/20	9,899	9,884	10,329	10,113	2.80	694	2M	25B
1398/06/17	9,799	9,600	9,929	9,838	1.74	438	1M	14B
1398/06/16	9,220	9,220	9,833	9,670	2.16	342	769K	7B
1398/06/13	9,050	9,050	9,640	9,466	2.43	347	1M	10B
1398/06/12	9,400	9,001	9,400	9,241	(0.53)	326	590K	5B
1398/06/11	9,347	9,143	9,950	9,290	(3.47)	338	946K	9B
1398/06/10	9,200	9,200	9,850	9,624	0.92	377	2M	15B
1398/06/09	9,250	9,250	9,585	9,536	4.46	686	3M	32B
1398/06/06	8,930	8,930	9,350	9,129	(2.88)	390	1M	9B
1398/06/05	9,511	9,080	9,511	9,400	3.76	444	2M	19B
1398/06/04	8,887	8,710	9,140	9,059	4.07	495	2M	22B
1398/06/03	9,189	8,587	9,189	8,705	(3.68)	844	2M	22B
1398/06/02	9,000	8,810	9,139	9,038	1.88	533	1M	11B
1398/05/30	8,760	8,746	9,000	8,871	1.78	546	1M	11B
1398/05/28	8,398	8,398	8,763	8,716	4.43	671	2M	20B
1398/05/27	8,241	8,104	8,485	8,346	3.14	671	2M	14B
1398/05/26	7,800	7,601	8,104	8,092	4.83	482	3M	24B
1398/05/23	7,613	7,613	7,777	7,719	1.75	326	1M	8B
1398/05/22	7,720	7,500	7,845	7,586	(0.26)	275	667K	5B
1398/05/20	7,600	7,450	7,839	7,606	(1.54)	351	746K	6B
1398/05/19	7,646	7,560	7,849	7,725	1.60	358	1M	9B
1398/05/16	7,700	7,422	7,800	7,603	(1.25)	555	1M	10B
1398/05/15	7,949	7,500	7,949	7,699	(0.06)	894	3M	22B
1398/05/14	7,705	7,600	7,705	7,704	4.97	724	6M	44B
1398/05/13	7,094	7,094	7,360	7,339	4.69	338	2M	12B
1398/05/12	6,900	6,826	7,096	7,010	2.28	291	840K	6B
1398/05/09	6,531	6,531	6,916	6,854	0.19	242	598K	4B
1398/05/08	7,132	6,667	7,132	6,841	(2.49)	280	523K	4B
1398/05/07	7,175	6,884	7,230	7,016	(2.16)	264	899K	6B
1398/05/06	7,299	6,750	7,352	7,171	1.67	404	1M	8B
1398/05/05	6,688	6,688	7,179	7,053	3.07	490	3M	21B
1398/05/02	6,402	6,402	6,951	6,843	3.37	321	671K	5B
1398/05/01	6,667	6,517	6,769	6,620	(3.5)	175	652K	4B
1398/04/31	7,100	6,663	7,100	6,860	(0.91)	192	546K	4B
1398/04/30	7,150	6,849	7,150	6,923	(0.94)	143	302K	2B
1398/04/29	6,835	6,835	7,176	6,989	(0.51)	153	244K	2B
1398/04/26	7,031	6,755	7,245	7,025	1.61	188	650K	5B
1398/04/25	7,180	6,867	7,180	6,914	(4.34)	227	944K	7B
1398/04/24	7,597	7,179	7,597	7,228	(4.34)	341	1M	9B
1398/04/23	7,670	7,430	7,898	7,556	(0.57)	238	417K	3B
1398/04/22	7,750	7,505	7,750	7,599	(3.19)	188	316K	2B
1398/04/19	7,893	7,600	7,997	7,849	2.11	470	1M	12B
1398/04/18	7,411	7,411	7,890	7,687	(0.13)	368	1M	8B
1398/04/17	7,620	7,401	7,710	7,697	4.82	500	2M	18B
1398/04/16	7,264	7,050	7,540	7,343	2.24	290	1M	9B
1398/04/15	7,640	7,104	7,640	7,182	(3.93)	269	683K	5B
1398/04/12	7,500	7,250	7,597	7,476	0.28	224	721K	5B
1398/04/11	7,530	7,250	7,667	7,455	1.89	250	686K	5B
1398/04/10	7,300	7,242	7,457	7,317	(4.01)	302	1M	7B
1398/04/09	7,859	7,151	7,859	7,623	1.84	701	4M	27B
1398/04/05	7,485	7,485	7,485	7,485	4.99	87	280K	2B
1398/04/04	7,259	7,259	7,259	7,129	3.11	49	144K	1B
1398/04/03	6,900	6,900	6,919	6,914	4.92	92	381K	3B
1398/04/02	6,477	6,477	6,980	6,590	(3.33)	489	2M	10B
1398/04/01	6,586	6,586	6,586	6,817	(1.66)	36	77K	504M
1398/03/29	7,450	6,742	7,450	6,932	(2.31)	87	186K	1B
1398/03/22	7,800	7,562	8,060	7,796	1.12	677	2M	16B
1398/03/21	7,999	7,661	7,999	7,710	(4.39)	607	2M	15B
1398/03/20	7,740	7,740	8,127	8,064	9.39	363	2M	14B
1398/03/13	7,424	7,424	7,424	7,372	4.26	26	197K	1B
1398/03/12	7,178	7,178	7,178	7,071	3.42	54	158K	1B
1398/03/11	6,864	6,605	6,864	6,837	4.57	402	2M	12B
1398/03/08	6,605	6,605	6,605	6,538	3.93	62	181K	1B
1398/03/07	6,490	6,490	6,490	6,291	1.78	48	82K	534M
1398/03/05	6,010	6,010	6,187	6,181	4.89	173	439K	3B
1398/03/04	5,600	5,500	5,977	5,893	3.51	296	1M	8B
1398/03/01	5,600	5,580	5,800	5,693	0.81	184	555K	3B
1398/02/31	5,590	5,438	5,656	5,647	4.83	252	1M	7B
1398/02/30	5,301	5,300	5,494	5,387	(2.81)	122	266K	1B
1398/02/29	5,455	5,455	5,608	5,543	3.70	295	876K	5B
1398/02/28	5,376	5,250	5,376	5,345	4.39	277	2M	10B
1398/02/25	5,100	4,992	5,238	5,120	2.63	445	1M	7B
1398/02/24	5,000	4,900	5,050	4,989	2.49	157	619K	3B
1398/02/23	5,090	4,666	5,098	4,868	(0.88)	233	899K	4B
1398/02/22	5,130	4,873	5,224	4,911	(4.25)	112	278K	1B
1398/02/21	5,170	4,886	5,180	5,129	3.95	175	771K	4B
1398/02/18	4,885	4,885	5,100	4,934	(4.05)	230	864K	4B
1398/02/17	5,115	5,094	5,116	5,142	(4.1)	81	190K	968M
1398/02/16	5,501	5,291	5,501	5,362	(3.72)	126	438K	2B
1398/02/15	5,699	5,400	5,699	5,569	(0.85)	308	946K	5B
1398/02/14	5,468	5,468	5,656	5,617	3.83	417	2M	9B
1398/02/11	5,468	5,360	5,468	5,410	0.90	162	669K	4B
1398/02/10	5,500	5,300	5,500	5,362	(3.8)	260	732K	4B
1398/02/09	5,910	5,535	5,910	5,574	(4.33)	291	972K	5B
1398/02/08	5,710	5,710	5,905	5,826	3.48	210	794K	5B
1398/02/07	5,600	5,568	5,633	5,630	4.94	346	2M	12B
1398/02/04	5,367	5,300	5,368	5,365	4.93	333	2M	11B
1398/02/03	5,220	4,951	5,220	5,113	(1.56)	63	218K	1B
1398/02/02	5,200	5,020	5,380	5,194	1.05	128	424K	2B
1398/01/31	4,747	4,747	5,234	5,140	3.11	141	568K	3B
1398/01/28	5,010	4,970	5,166	4,985	(4.7)	168	726K	4B
1398/01/27	5,431	5,166	5,460	5,231	(3.79)	222	779K	4B
1398/01/26	5,478	5,262	5,521	5,437	3.38	341	1M	7B
1398/01/25	5,262	5,181	5,262	5,259	4.93	163	808K	4B
1398/01/24	5,012	5,012	5,012	5,012	4.99	192	1M	6B
1398/01/21	4,800	4,508	4,801	4,774	4.40	299	2M	8B
1398/01/20	4,413	4,350	4,680	4,573	2.53	216	819K	4B
1398/01/19	4,214	4,214	4,558	4,460	2.74	186	660K	3B
1398/01/18	4,329	4,261	4,380	4,341	0.98	146	406K	2B
1398/01/17	4,199	4,199	4,364	4,299	(0.07)	114	154K	661M
1398/01/11	4,436	4,201	4,440	4,302	(1.51)	154	493K	2B
1398/01/10	4,595	4,306	4,750	4,368	(3.62)	353	1M	6B
1398/01/07	4,306	4,214	4,548	4,532	4.62	259	2M	7B
1398/01/06	4,480	4,236	4,480	4,332	0.91	74	167K	727M
1398/01/05	4,212	4,088	4,499	4,293	0.0	55	118K	508M
1397/12/28	4,153	4,153	4,380	4,293	1.95	86	286K	1B
1397/12/27	4,202	4,150	4,250	4,211	1.25	102	365K	2B
1397/12/26	4,000	3,950	4,215	4,159	3.59	230	1M	4B
1397/12/25	4,000	3,935	4,050	4,015	0.0	51	148K	593M
1397/12/22	4,000	3,935	4,085	4,015	(1.52)	70	192K	769M
1397/12/21	4,001	4,001	4,100	4,077	0.79	87	603K	2B
1397/12/20	4,000	4,000	4,092	4,045	2.85	110	402K	2B
1397/12/19	4,034	3,872	4,034	3,933	0.87	57	159K	628M
1397/12/18	4,030	3,812	4,030	3,899	(2.79)	93	296K	1B
1397/12/15	3,804	3,804	4,050	4,011	1.78	117	365K	1B
1397/12/14	4,000	3,900	4,035	3,941	(0.98)	77	228K	897M
1397/12/13	4,011	3,910	4,048	3,980	(1.73)	86	279K	1B
1397/12/12	4,003	4,000	4,090	4,050	1.17	73	226K	915M
1397/12/11	3,758	3,758	4,061	4,003	3.09	159	675K	3B
1397/12/08	4,092	3,834	4,092	3,883	(0.82)	51	151K	583M
1397/12/07	3,872	3,850	4,000	3,915	(2.44)	61	187K	728M
1397/12/06	4,098	3,901	4,127	4,013	(2.17)	115	208K	831M
1397/12/05	4,100	4,002	4,107	4,102	4.86	319	2M	7B
1397/12/04	3,800	3,800	3,917	3,912	4.85	99	612K	2B
1397/12/01	3,708	3,644	3,749	3,731	0.62	48	356K	1B
1397/11/30	3,655	3,630	3,788	3,708	(0.13)	16	28K	103M
1397/11/29	3,750	3,651	3,750	3,713	(0.51)	36	82K	302M
1397/11/28	3,840	3,660	3,840	3,732	(0.61)	29	68K	249M
1397/11/27	3,750	3,700	3,769	3,755	(0.71)	32	93K	346M
1397/11/24	3,885	3,653	3,885	3,782	(0.21)	41	54K	204M
1397/11/23	3,800	3,800	3,830	3,790	0.24	33	72K	276M
1397/11/21	3,661	3,661	3,850	3,781	(0.16)	40	71K	266M
1397/11/17	3,900	3,722	3,900	3,787	0.08	58	89K	339M
1397/11/16	3,712	3,710	3,847	3,784	(0.18)	44	99K	374M
1397/11/15	3,856	3,760	3,889	3,791	0.80	49	120K	457M
1397/11/14	3,780	3,780	3,892	3,761	1.37	66	97K	372M
1397/11/13	3,814	3,692	3,830	3,710	(4.53)	125	324K	1B
1397/11/10	4,000	3,811	4,000	3,886	(2.17)	86	170K	655M
1397/11/09	4,090	3,802	4,090	3,972	1.09	166	292K	1B
1397/11/08	3,850	3,850	3,974	3,929	3.80	204	643K	3B
1397/11/07	3,810	3,695	3,845	3,785	3.22	215	763K	3B
1397/11/06	3,590	3,550	3,694	3,667	4.21	139	653K	2B
1397/11/03	3,580	3,501	3,580	3,519	0.03	41	73K	257M
1397/11/02	3,370	3,370	3,585	3,518	3.02	100	362K	1B
1397/11/01	3,560	3,301	3,560	3,415	(0.99)	32	87K	292M
1397/10/30	3,625	3,383	3,625	3,449	(3.15)	117	368K	1B
1397/10/29	3,650	3,550	3,650	3,561	0.14	46	91K	324M
1397/10/26	3,552	3,511	3,600	3,556	0.08	68	222K	790M
1397/10/25	3,500	3,500	3,654	3,553	(0.06)	65	125K	445M
1397/10/24	3,649	3,540	3,649	3,555	0.03	30	72K	255M
1397/10/23	3,530	3,520	3,591	3,554	(0.17)	51	117K	416M
1397/10/22	3,514	3,514	3,667	3,560	(0.53)	38	161K	572M
1397/10/19	3,531	3,465	3,619	3,579	(0.17)	28	81K	289M
1397/10/18	3,501	3,483	3,597	3,585	(0.58)	32	60K	212M
1397/10/17	3,630	3,527	3,630	3,606	(0.69)	37	125K	447M
1397/10/16	3,510	3,510	3,690	3,631	(0.41)	36	116K	418M
1397/10/15	3,603	3,530	3,603	3,646	(1.0)	25	86K	308M
1397/10/12	3,580	3,580	3,650	3,683	(1.23)	52	96K	347M
1397/10/11	3,800	3,630	3,813	3,729	(0.59)	59	129K	478M
1397/10/10	3,630	3,630	3,785	3,751	3.28	112	337K	1B
1397/10/09	3,636	3,561	3,675	3,632	(1.33)	63	123K	440M
1397/10/08	3,740	3,613	3,740	3,681	(1.52)	53	153K	560M
1397/10/05	3,799	3,700	3,820	3,738	2.47	187	571K	2B
1397/10/04	3,402	3,400	3,686	3,648	3.90	138	756K	3B
1397/10/03	3,590	3,395	3,687	3,511	(1.71)	91	357K	1B
1397/10/02	3,558	3,527	3,578	3,572	4.81	126	542K	2B
1397/10/01	3,400	3,355	3,414	3,408	4.80	78	285K	970M
1397/09/28	3,375	3,151	3,375	3,252	(1.78)	48	189K	612M
1397/09/27	3,253	3,209	3,374	3,311	(1.95)	58	114K	371M
1397/09/26	3,250	3,248	3,455	3,377	(0.76)	23	86K	287M
1397/09/25	3,445	3,311	3,465	3,403	(1.22)	64	213K	723M
1397/09/24	3,500	3,400	3,500	3,445	(3.18)	91	362K	1B
1397/09/21	3,650	3,407	3,650	3,558	(0.78)	196	562K	2B
1397/09/20	3,630	3,497	3,630	3,586	3.67	222	1M	4B
1397/09/19	3,459	3,459	3,459	3,459	4.98	163	1M	5B
1397/09/18	3,406	3,406	3,406	3,295	1.57	19	72K	246M
1397/09/17	3,354	3,354	3,354	3,244	1.53	25	71K	239M
1397/09/14	3,082	3,082	3,272	3,195	2.50	86	273K	873M
1397/09/13	3,153	3,089	3,229	3,117	0.55	141	485K	2B
1397/09/12	3,090	3,090	3,147	3,100	0.52	64	102K	319M
1397/09/11	2,940	2,940	3,133	3,084	2.97	66	175K	545M
1397/09/10	3,135	2,983	3,135	2,995	(4.62)	115	326K	977M
1397/09/07	3,190	3,070	3,190	3,140	(1.6)	65	140K	434M
1397/09/06	3,165	3,100	3,270	3,191	1.11	104	206K	659M
1397/09/05	3,350	3,140	3,350	3,156	(4.25)	147	300K	947M
1397/09/03	3,284	3,282	3,450	3,296	(4.57)	128	570K	2B
1397/08/30	3,451	3,400	3,480	3,454	0.96	93	259K	895M
1397/08/29	3,679	3,394	3,679	3,421	(4.23)	140	779K	3B
1397/08/28	3,512	3,510	3,689	3,572	(2.64)	77	209K	746M
1397/08/27	3,750	3,640	3,800	3,669	(4.23)	94	296K	1B
1397/08/26	3,895	3,792	3,895	3,831	(4.01)	107	213K	815M
1397/08/23	3,980	3,872	4,048	3,991	(0.52)	31	45K	175M
1397/08/22	3,998	3,866	4,051	4,012	3.30	120	414K	2B
1397/08/21	3,964	3,850	3,964	3,884	(0.61)	74	197K	764M
1397/08/20	4,050	3,855	4,050	3,908	(3.32)	82	266K	1B
1397/08/19	4,050	3,911	4,150	4,042	(0.22)	58	177K	715M
1397/08/15	4,000	3,910	4,088	4,051	0.25	70	157K	635M
1397/08/14	4,147	3,926	4,147	4,041	(0.37)	105	229K	927M
1397/08/13	3,910	3,885	4,150	4,056	(0.69)	110	444K	2B
1397/08/12	4,065	4,061	4,200	4,084	(4.45)	212	849K	3B
1397/08/09	4,459	4,246	4,459	4,274	(4.36)	196	629K	3B
1397/08/07	4,686	4,452	4,686	4,469	(7.53)	417	2M	7B
1397/08/06	4,686	4,686	4,686	4,833	(2.01)	19	93K	433M
1397/08/05	4,691	4,691	4,691	4,932	(0.1)	10	4K	20M
1397/08/02	4,696	4,696	4,696	4,937	(0.12)	8	6K	28M
1397/08/01	4,731	4,731	4,731	4,943	(0.72)	8	33K	156M
1397/07/30	4,753	4,753	4,753	4,979	(0.48)	14	22K	104M
1397/07/29	4,842	4,842	4,842	5,003	(1.82)	27	85K	409M
1397/07/28	5,005	5,005	5,005	5,096	(3.26)	56	151K	755M
1397/07/25	5,029	5,029	5,029	5,268	(0.47)	10	22K	111M
1397/07/24	5,058	5,058	5,058	5,293	(0.58)	22	27K	135M
1397/07/23	5,157	5,157	5,157	5,324	(1.92)	31	89K	456M
1397/07/21	5,160	5,160	5,160	5,428	(0.06)	6	3K	13M
1397/07/18	5,164	5,164	5,164	5,431	(0.07)	5	4K	20M
1397/07/17	5,186	5,186	5,186	5,435	(0.42)	14	20K	102M
1397/07/16	5,190	5,190	5,190	5,458	(0.09)	3	4K	22M
1397/07/15	5,273	5,273	5,273	5,463	(1.57)	17	72K	381M
1397/07/14	5,306	5,306	5,306	5,550	(0.63)	24	29K	153M
1397/07/11	5,386	5,386	5,386	5,585	(1.48)	20	68K	366M
1397/07/10	5,501	5,453	5,501	5,669	(1.22)	36	60K	326M
1397/07/09	6,045	5,477	6,045	5,739	(0.45)	320	936K	5B
1397/07/08	5,849	5,605	5,849	5,765	3.09	282	799K	5B
1397/07/07	5,607	5,500	5,607	5,592	4.72	267	1M	7B
1397/07/04	5,361	5,100	5,626	5,340	4.58	254	1M	6B
1397/07/03	5,142	5,137	5,142	5,106	4.25	50	196K	1B
1397/07/02	4,750	4,750	4,914	4,898	4.66	235	1M	7B
1397/07/01	4,699	4,620	4,699	4,680	2.63	253	1M	6B
1397/06/31	4,465	4,465	4,573	4,560	4.68	350	2M	7B
1397/06/27	4,300	4,300	4,398	4,356	2.52	161	523K	2B
1397/06/26	4,224	4,150	4,300	4,249	(0.23)	156	471K	2B
1397/06/25	4,339	4,090	4,339	4,259	0.14	72	260K	1B
1397/06/24	4,269	4,179	4,349	4,253	1.67	204	546K	2B
1397/06/21	4,114	4,108	4,440	4,183	(3.26)	327	1M	5B
1397/06/20	4,500	4,275	4,500	4,324	42.80	70	306K	1B
1397/06/19	3,172	3,172	3,172	3,028	0.23	1	11K	35M
1397/06/18	3,162	3,162	3,162	3,021	0.30	5	13K	42M
1397/06/17	3,145	3,145	3,145	3,012	0.53	2	24K	75M
1397/06/14	3,140	3,140	3,140	2,996	0.17	3	7K	22M
1397/06/13	3,134	3,134	3,134	2,991	0.20	6	10K	30M
1397/06/12	3,132	3,132	3,132	2,985	0.07	2	4K	11M
1397/06/11	3,129	3,129	3,129	2,983	0.10	11	5K	16M
1397/06/10	3,125	3,125	3,125	2,980	0.10	3	4K	13M
1397/06/07	3,111	3,111	3,111	2,977	0.47	4	22K	69M
1397/06/06	3,049	3,049	3,049	2,963	2.03	41	94K	285M
1397/06/05	2,940	2,940	2,975	2,904	2.47	29	123K	366M
1397/06/04	2,789	2,789	2,900	2,834	1.07	57	303K	858M
1397/06/03	2,800	2,784	2,824	2,804	1.59	46	230K	645M
1397/05/30	2,824	2,747	2,824	2,760	0.62	31	83K	232M
1397/05/29	2,872	2,700	2,877	2,743	(3.45)	42	243K	666M
1397/05/28	2,744	2,744	2,879	2,841	(0.18)	10	24K	66M
1397/05/27	2,744	2,744	2,744	2,846	(0.04)	1	2K	5M
1397/05/24	2,851	2,800	2,891	2,847	(0.25)	19	91K	258M
1397/05/23	2,860	2,830	2,898	2,854	(0.14)	26	111K	317M
1397/05/22	2,899	2,841	2,899	2,858	0.04	25	70K	201M
1397/05/21	2,850	2,730	2,899	2,857	(0.03)	21	84K	239M
1397/05/20	2,716	2,716	2,965	2,858	0.0	73	197K	562M
1397/05/17	2,732	2,732	2,733	2,858	(0.59)	12	28K	76M
1397/05/16	2,771	2,771	2,890	2,875	(1.41)	37	68K	190M
1397/05/15	2,940	2,812	2,943	2,916	(1.45)	33	74K	209M
1397/05/14	2,950	2,860	2,995	2,959	3.72	54	338K	1B
1397/05/06	5,401	5,310	5,477	5,448	(0.82)	46	60K	325M
1397/05/03	5,500	5,400	5,500	5,493	1.74	40	234K	1B
1397/05/02	5,510	5,400	5,550	5,399	0.45	20	21K	115M
1397/05/01	5,474	5,300	5,474	5,375	3.01	21	186K	1B
1397/04/31	5,100	5,100	5,298	5,218	(0.25)	15	45K	237M
1397/04/30	5,135	5,085	5,138	5,231	(0.44)	17	17K	86M
1397/04/27	5,131	5,126	5,131	5,254	(1.41)	21	36K	182M
1397/04/25	5,180	5,170	5,191	5,329	(0.56)	17	17K	86M
1397/04/24	5,200	5,120	5,350	5,359	(0.13)	5	4K	19M
1397/04/23	5,166	5,166	5,350	5,366	(1.31)	29	36K	190M
1397/04/20	5,301	5,222	5,310	5,437	(1.07)	21	22K	118M
1397/04/19	5,465	5,301	5,470	5,496	(0.38)	13	29K	157M
1397/04/17	5,510	5,465	5,512	5,517	(1.13)	17	66K	365M
1397/04/16	5,470	5,468	5,768	5,580	(0.52)	23	27K	151M
1397/04/13	5,585	5,554	5,585	5,609	(1.23)	7	65K	364M
1397/04/12	5,700	5,550	5,890	5,679	0.73	23	50K	283M
1397/04/11	5,776	5,301	5,776	5,638	2.40	8	13K	74M
1397/04/05	6,675	6,500	6,850	6,606	(2.05)	72	282K	2B
1397/04/04	7,000	6,629	7,000	6,744	(2.78)	80	198K	1B
1397/04/03	6,880	6,810	7,060	6,937	1.14	44	85K	591M
1397/04/02	6,503	6,503	6,989	6,859	1.71	93	254K	2B
1397/03/30	6,918	6,601	6,922	6,744	(2.52)	73	166K	1B
1397/03/29	7,000	6,695	7,083	6,918	(1.83)	33	71K	490M
1397/03/28	7,098	6,884	7,104	7,047	4.15	29	216K	2B
1397/03/27	6,500	6,500	6,836	6,766	3.92	31	155K	1B
1397/03/23	6,454	6,113	6,630	6,511	2.62	41	212K	1B
1397/03/22	6,180	6,180	6,180	6,345	(0.09)	3	3K	20M
1397/03/21	6,012	6,010	6,475	6,351	2.98	87	337K	2B
1397/03/20	6,012	5,741	6,183	6,167	4.72	85	213K	1B
1397/03/19	5,500	5,500	5,935	5,889	4.16	30	128K	756M
1397/03/13	5,457	5,457	5,888	5,654	(1.52)	19	56K	313M
1397/03/12	5,744	5,660	6,058	5,741	(0.55)	36	46K	264M
1397/03/09	5,830	5,758	5,830	5,773	(4.75)	40	166K	961M
1397/03/08	5,821	5,820	6,098	6,061	(0.85)	20	38K	228M
1397/03/07	6,099	5,820	6,188	6,113	0.23	49	95K	579M
1397/03/06	6,099	6,099	6,099	6,099	4.99	58	361K	2B
1397/03/05	5,810	5,810	5,810	5,809	4.97	11	96K	555M
1397/03/02	5,534	5,534	5,534	5,534	4.99	5	98K	542M
1397/03/01	5,530	5,530	5,530	5,271	0.08	5	2K	9M
1397/02/30	5,407	5,407	5,407	5,267	2.27	12	44K	240M
1397/02/29	5,364	5,168	5,364	5,150	0.14	5	12K	61M
1397/02/26	5,229	5,114	5,240	5,143	(0.1)	15	33K	170M
1397/02/25	5,267	5,168	5,267	5,148	0.23	14	11K	59M
1397/02/24	5,298	5,030	5,335	5,136	0.65	12	17K	91M
1397/02/23	5,220	5,015	5,225	5,103	0.06	7	8K	41M
1397/02/22	5,295	5,295	5,295	5,100	0.02	2	661	3M
1397/02/19	4,988	4,982	5,108	5,099	(0.39)	8	17K	85M
1397/02/18	5,297	5,297	5,298	5,119	0.08	3	2K	11M
1397/02/17	5,320	5,320	5,330	5,115	0.31	4	7K	36M
1397/02/16	5,001	5,000	5,348	5,099	0.10	17	17K	86M
1397/02/15	5,007	4,900	5,007	5,094	(0.99)	10	29K	143M
1397/02/11	5,099	5,010	5,100	5,145	(0.14)	11	8K	39M
1397/02/10	5,100	5,100	5,100	5,152	(0.02)	3	2K	12M
1397/02/09	5,411	5,041	5,411	5,153	(0.06)	16	55K	285M
1397/02/08	5,240	5,240	5,250	5,156	0.02	2	1K	6M
1397/02/05	5,180	5,180	5,259	5,155	0.02	4	2K	10M
1397/02/04	5,179	5,179	5,180	5,154	0.0	2	400	2M
1397/02/03	5,020	5,020	5,064	5,154	(0.88)	25	25K	124M
1397/02/02	5,020	5,020	5,050	5,200	(1.59)	24	31K	156M
1397/02/01	5,281	5,154	5,281	5,284	(2.6)	66	55K	285M
1397/01/29	5,390	5,281	5,390	5,425	(0.07)	5	3K	15M
1397/01/28	5,159	5,159	5,159	5,429	0.0	1	136	702K
1397/01/27	5,330	5,205	5,330	5,429	(0.89)	18	21K	109M
1397/01/26	5,330	5,326	5,330	5,478	(0.07)	4	2K	12M
1397/01/22	5,321	5,320	5,327	5,482	(2.11)	24	41K	217M
1397/01/21	5,400	5,377	5,400	5,600	(1.04)	13	20K	110M
1397/01/20	5,653	5,472	5,654	5,659	(1.75)	16	37K	202M
1397/01/19	5,522	5,510	5,530	5,760	(0.33)	5	7K	39M
1397/01/18	5,600	5,509	5,600	5,779	(0.33)	8	6K	36M
1397/01/15	5,750	5,623	5,750	5,798	(2.03)	34	59K	335M
1397/01/08	5,761	5,750	5,761	5,918	(0.15)	5	5K	29M
1397/01/07	5,720	5,720	5,720	5,927	(0.03)	1	1K	6M
1397/01/06	5,700	5,700	5,725	5,929	(0.08)	5	2K	13M
1397/01/05	5,720	5,720	5,720	5,934	(0.02)	1	275	2M
1396/12/28	6,150	6,150	6,150	5,935	0.0	1	175	1M
1396/12/27	6,099	6,099	6,140	5,935	0.29	8	8K	51M
1396/12/26	5,987	5,771	5,987	5,918	(0.24)	11	19K	113M
1396/12/23	5,990	5,990	5,990	5,932	0.02	4	1K	7M
1396/12/22	5,995	5,716	5,998	5,931	(0.05)	3	2K	12M
1396/12/21	5,702	5,671	5,702	5,934	(0.25)	3	5K	31M
1396/12/20	5,925	5,920	5,925	5,949	(0.03)	4	8K	45M
1396/12/19	6,000	6,000	6,000	5,951	0.02	2	2K	10M
1396/12/16	5,950	5,927	6,089	5,950	0.15	12	10K	60M
1396/12/15	5,851	5,851	6,000	5,941	0.0	3	4K	26M
1396/12/14	6,191	5,800	6,191	5,941	(0.45)	14	39K	233M
1396/12/13	5,772	5,771	6,054	5,968	3.50	23	76K	456M
1396/12/12	5,930	5,849	5,935	5,766	0.40	14	14K	80M
1396/12/09	5,689	5,689	5,929	5,743	1.66	17	40K	233M
1396/12/07	5,500	5,500	5,705	5,649	3.96	27	108K	607M
1396/12/06	5,476	5,400	5,500	5,434	(1.2)	12	70K	380M
1396/12/05	5,531	5,450	5,590	5,500	(1.1)	17	62K	337M
1396/12/02	5,550	5,410	5,669	5,561	(0.2)	14	14K	75M
1396/11/30	5,720	5,522	5,720	5,572	(4.13)	71	156K	869M
1396/11/29	6,100	5,709	6,100	5,812	(3.28)	47	82K	473M
1396/11/28	6,025	5,940	6,025	6,009	(0.15)	12	27K	159M
1396/11/25	6,042	6,000	6,042	6,018	(0.36)	35	107K	642M
1396/11/24	6,043	6,042	6,198	6,040	0.0	5	6K	35M
1396/11/23	6,018	6,017	6,198	6,040	0.35	16	17K	105M
1396/11/21	6,040	6,017	6,040	6,019	0.0	3	8K	45M
1396/11/18	6,053	6,006	6,200	6,019	0.07	6	8K	50M
1396/11/17	6,050	6,000	6,053	6,015	0.03	16	12K	72M
1396/11/16	6,075	6,001	6,090	6,013	0.03	10	3K	19M
1396/11/15	6,122	6,002	6,122	6,011	(1.0)	65	284K	2B
1396/11/14	6,114	6,000	6,114	6,072	(1.49)	28	85K	518M
1396/11/11	6,113	6,113	6,116	6,164	(0.5)	11	37K	227M
1396/11/10	6,170	6,153	6,199	6,195	(0.13)	8	17K	102M
1396/11/09	6,200	6,200	6,347	6,203	(0.85)	19	121K	748M
1396/11/08	6,369	6,250	6,369	6,256	0.14	12	15K	97M
1396/11/07	6,290	6,170	6,290	6,247	0.05	6	13K	79M
1396/11/04	6,149	6,149	6,390	6,244	1.99	30	82K	514M
1396/11/03	6,051	6,050	6,150	6,122	0.34	18	47K	290M
1396/11/02	6,010	6,010	6,155	6,101	0.39	32	89K	544M
1396/11/01	6,161	5,920	6,161	6,077	(2.47)	28	66K	394M
1396/10/30	6,200	6,165	6,200	6,231	(0.89)	22	55K	344M
1396/10/27	6,299	6,200	6,299	6,287	(0.25)	17	20K	123M
1396/10/26	6,300	6,171	6,300	6,303	(0.49)	27	33K	207M
1396/10/25	6,349	6,349	6,350	6,334	0.08	5	24K	149M
1396/10/24	6,350	6,255	6,350	6,329	(1.51)	12	58K	362M
1396/10/23	6,301	6,251	6,301	6,426	(0.39)	19	13K	79M
1396/10/20	6,400	6,280	6,400	6,451	(0.43)	14	26K	166M
1396/10/19	6,400	6,253	6,500	6,479	0.22	22	96K	621M
1396/10/18	6,340	6,340	6,350	6,465	(0.54)	11	22K	138M
1396/10/17	6,331	6,331	6,331	6,500	(0.05)	1	2K	10M
1396/10/16	6,400	6,395	6,400	6,503	(0.06)	6	4K	25M
1396/10/13	6,380	6,380	6,381	6,507	(0.47)	7	19K	122M
1396/10/12	6,551	6,500	6,551	6,538	0.15	11	44K	288M
1396/10/11	6,510	6,510	6,695	6,528	0.03	3	1K	7M
1396/10/10	6,551	6,455	6,551	6,526	(2.48)	47	153K	1000M
1396/10/09	6,656	6,650	6,799	6,692	(0.64)	17	54K	362M
1396/10/06	6,750	6,725	6,854	6,735	0.04	13	24K	164M
1396/10/05	6,732	6,732	6,753	6,732	0.43	19	60K	404M
1396/10/04	6,725	6,720	6,726	6,703	0.01	12	3K	22M
1396/10/03	6,750	6,750	6,953	6,702	0.25	8	16K	112M
1396/10/02	6,650	6,625	6,700	6,685	(0.36)	24	67K	449M
1396/09/29	6,667	6,666	6,700	6,709	(0.07)	24	20K	136M
1396/09/28	6,652	6,651	6,699	6,714	(0.06)	6	8K	51M
1396/09/27	6,700	6,681	6,750	6,718	(0.22)	9	49K	331M
1396/09/26	6,700	6,700	6,789	6,733	0.91	17	73K	494M
1396/09/25	6,552	6,552	6,888	6,672	0.74	11	38K	258M
1396/09/22	6,666	6,661	6,744	6,623	0.05	4	5K	34M
1396/09/21	6,650	6,600	6,650	6,620	(0.14)	7	52K	340M
1396/09/20	6,600	6,600	6,771	6,629	0.0	3	7K	47M
1396/09/19	6,560	6,550	6,650	6,629	(0.29)	5	19K	128M
1396/09/18	6,670	6,550	6,680	6,648	0.08	13	61K	405M
1396/09/14	6,655	6,635	6,655	6,643	0.02	4	7K	44M
1396/09/12	6,631	6,631	6,795	6,642	0.0	4	8K	53M
1396/09/11	6,600	6,581	6,601	6,642	(0.03)	4	4K	26M
1396/09/08	6,582	6,582	6,799	6,644	0.0	7	6K	42M
1396/09/07	6,550	6,520	6,650	6,644	0.17	8	112K	742M
1396/09/05	6,700	6,501	6,790	6,633	0.0	29	47K	314M
1396/09/04	6,600	6,600	6,600	6,633	0.0	1	800	5M
1396/09/01	6,650	6,524	6,835	6,633	(0.35)	268	2M	15B
1396/08/30	6,700	6,650	6,799	6,656	0.03	43	308K	2B
1396/08/29	6,711	6,650	6,718	6,654	(2.15)	63	556K	4B
1396/08/27	6,800	6,703	6,800	6,800	(0.12)	15	13K	89M
1396/08/24	6,750	6,731	6,830	6,808	(0.03)	12	5K	33M
1396/08/23	6,732	6,732	6,830	6,810	(0.07)	3	6K	38M
1396/08/22	6,740	6,701	6,800	6,815	(0.19)	10	15K	104M
1396/08/21	6,732	6,731	6,732	6,828	(0.15)	5	9K	59M
1396/08/20	6,846	6,800	6,849	6,838	0.90	19	91K	623M
1396/08/17	6,700	6,700	6,840	6,777	1.36	29	78K	530M
1396/08/16	6,616	6,612	6,800	6,686	0.28	17	84K	562M
1396/08/15	6,601	6,601	6,700	6,667	0.0	25	390K	3B
1396/08/14	6,655	6,655	6,710	6,667	0.48	22	129K	863M
1396/08/13	6,616	6,616	6,616	6,635	0.0	1	1K	7M
1396/08/10	6,405	6,351	6,799	6,635	(0.15)	7	7K	44M
1396/08/09	6,616	6,610	6,617	6,645	(0.06)	10	11K	75M
1396/08/08	6,610	6,610	6,651	6,649	(0.11)	72	345K	2B
1396/08/07	6,610	6,610	6,750	6,656	0.70	8	42K	280M
1396/08/03	6,502	6,401	6,769	6,610	(0.38)	16	22K	143M
1396/08/01	6,700	6,499	6,750	6,635	(3.01)	66	332K	2B
1396/07/30	6,800	6,789	6,800	6,841	(0.16)	9	18K	124M
1396/07/29	6,895	6,830	6,895	6,852	0.10	17	90K	616M
1396/07/26	6,800	6,800	6,800	6,845	(0.16)	10	19K	131M
1396/07/25	6,782	6,782	6,895	6,856	0.03	7	6K	39M
1396/07/24	6,788	6,700	6,897	6,854	(0.29)	12	22K	151M
1396/07/23	6,716	6,716	6,900	6,874	0.03	6	18K	122M
1396/07/22	6,890	6,752	6,900	6,872	(0.15)	21	95K	654M
1396/07/19	6,821	6,821	6,830	6,882	(0.03)	6	3K	18M
1396/07/18	6,821	6,821	6,900	6,884	0.28	9	53K	364M
1396/07/17	6,900	6,850	6,900	6,865	(0.77)	20	77K	530M
1396/07/16	7,070	6,850	7,070	6,918	(0.12)	2	10K	70M
1396/07/15	7,070	6,822	7,070	6,926	(0.22)	5	14K	98M
1396/07/12	6,821	6,821	7,065	6,941	0.09	3	5K	32M
1396/07/11	6,860	6,821	7,070	6,935	0.01	9	12K	80M
1396/07/10	6,936	6,870	6,936	6,934	(0.03)	4	6K	43M
1396/07/05	7,070	6,900	7,070	6,936	0.19	15	16K	114M
1396/07/04	7,060	7,050	7,075	6,923	1.01	16	31K	218M
1396/07/03	6,850	6,850	6,864	6,854	0.0	4	2K	14M
1396/07/02	6,751	6,751	7,075	6,854	0.22	13	9K	66M
1396/06/29	6,820	6,820	6,880	6,839	0.01	3	4K	26M
1396/06/28	6,990	6,988	6,990	6,838	0.81	8	26K	180M
1396/06/27	6,791	6,780	6,791	6,783	(0.03)	19	79K	537M
1396/06/26	6,801	6,751	6,825	6,785	0.07	12	19K	127M
1396/06/25	6,899	6,800	6,899	6,780	0.06	13	11K	75M
1396/06/22	6,829	6,829	6,829	6,776	0.0	1	288	2M
1396/06/21	6,900	6,899	6,900	6,776	0.40	11	17K	118M
1396/06/20	6,821	6,819	6,999	6,749	0.12	9	9K	62M
1396/06/19	6,706	6,703	6,731	6,741	(1.16)	8	69K	461M
1396/06/15	7,012	6,799	7,024	6,820	0.06	6	2K	14M
1396/06/14	6,844	6,844	7,030	6,816	0.13	5	4K	30M
1396/06/12	6,730	6,700	7,074	6,807	(1.48)	16	51K	346M
1396/06/08	6,850	6,750	6,850	6,909	(0.07)	4	4K	31M
1396/06/07	7,020	7,020	7,060	6,914	1.71	22	44K	312M
1396/06/06	7,020	6,750	7,021	6,798	0.04	6	19K	127M
1396/06/05	6,721	6,718	6,940	6,795	(0.8)	12	40K	272M
1396/06/04	6,876	6,717	6,900	6,850	(0.17)	24	12K	78M
1396/06/01	6,900	6,800	6,900	6,862	(0.03)	3	7K	48M
1396/05/31	6,736	6,700	6,736	6,864	(0.41)	12	15K	103M
1396/05/29	6,800	6,700	6,802	6,892	(0.81)	25	30K	202M
1396/05/28	6,800	6,800	6,800	6,948	(0.01)	1	575	4M
1396/05/25	7,116	6,800	7,116	6,949	(0.14)	20	16K	110M
1396/05/24	7,118	6,953	7,118	6,959	0.09	7	5K	38M
1396/05/22	7,050	7,050	7,146	6,953	0.06	5	3K	24M
1396/05/21	7,030	7,030	7,030	6,949	0.0	1	145	1M
1396/05/18	6,811	6,800	7,000	6,949	0.10	21	26K	180M
1396/05/17	6,804	6,802	6,811	6,942	(0.13)	7	6K	38M
1396/05/16	6,999	6,999	7,000	6,951	0.20	13	22K	154M
1396/05/15	6,808	6,805	6,808	6,937	(0.04)	4	2K	14M
1396/05/11	6,990	6,805	6,990	6,940	0.0	5	5K	35M
1396/05/10	7,030	6,990	7,030	6,940	0.22	10	16K	115M
1396/05/09	6,997	6,811	7,040	6,925	0.22	17	31K	214M
1396/05/08	6,820	6,820	6,973	6,910	0.09	5	18K	123M
1396/05/07	6,825	6,825	6,950	6,904	(0.16)	25	18K	124M
1396/05/04	6,965	6,860	6,966	6,915	0.04	9	6K	43M
1396/05/03	7,075	6,778	7,075	6,912	(3.11)	60	90K	624M
1396/05/02	7,101	7,100	7,148	7,134	(0.06)	18	18K	125M
1396/05/01	7,020	7,020	7,147	7,138	(0.13)	5	12K	81M
1396/04/31	7,150	7,011	7,150	7,147	(0.68)	34	44K	310M
1396/04/28	7,213	7,150	7,213	7,196	(0.24)	13	33K	237M
1396/04/27	7,160	7,160	7,160	7,213	0.0	1	200	1M
1396/04/26	7,182	7,161	7,186	7,213	(0.51)	12	51K	366M
1396/04/25	7,299	7,212	7,300	7,250	0.01	17	10K	73M
1396/04/24	7,299	7,299	7,299	7,249	0.01	2	1K	8M
1396/04/21	7,250	7,202	7,250	7,248	(1.33)	22	213K	2B
1396/04/20	7,255	7,202	7,255	7,346	(0.22)	5	12K	88M
1396/04/19	7,223	7,223	7,400	7,362	(0.07)	2	10K	73M
1396/04/18	7,261	7,202	7,300	7,367	(1.42)	16	44K	317M
1396/04/17	7,188	7,188	7,450	7,473	(0.48)	14	13K	93M
1396/04/14	7,500	7,300	7,500	7,509	(0.01)	3	3K	20M
1396/04/13	7,225	7,224	7,305	7,510	(0.08)	4	2K	14M
1396/04/12	7,540	7,540	7,540	7,516	0.0	1	1K	8M
1396/04/11	7,400	7,261	7,400	7,516	(0.19)	5	5K	40M
1396/04/10	7,223	7,223	7,750	7,530	1.20	10	40K	306M
1396/04/07	7,258	7,258	7,620	7,441	2.52	14	88K	653M
1396/04/04	7,186	7,186	7,186	7,258	0.0	1	199	1M
1396/04/03	7,299	7,201	7,299	7,258	(0.08)	11	14K	104M
1396/03/31	7,298	7,298	7,298	7,264	0.01	2	2K	14M
1396/03/30	7,310	7,310	7,310	7,263	0.03	3	3K	22M
1396/03/29	7,250	7,250	7,300	7,261	0.0	9	9K	67M
1396/03/28	7,211	7,211	7,330	7,261	(0.18)	13	25K	177M
1396/03/27	7,121	7,120	7,339	7,274	(0.3)	19	44K	322M
1396/03/24	7,644	7,111	7,644	7,296	0.22	21	29K	212M
1396/03/10	8,500	8,212	8,560	8,430	(1.11)	31	52K	430M
1396/03/09	8,867	8,310	8,867	8,525	(0.87)	46	100K	855M
1396/03/08	8,849	8,560	8,850	8,600	0.62	21	26K	229M
1396/03/07	8,600	8,506	8,800	8,547	0.40	18	19K	168M
1396/03/06	8,527	8,526	8,600	8,513	0.01	9	5K	43M
1396/03/03	8,500	8,464	8,689	8,512	0.84	17	36K	308M
1396/03/02	8,400	8,400	8,540	8,441	0.54	23	136K	1B
1396/03/01	8,300	8,300	8,400	8,396	(0.2)	6	17K	145M
1396/02/31	8,350	8,213	8,350	8,413	(0.17)	4	11K	87M
1396/02/27	8,300	8,300	8,305	8,427	(0.08)	4	5K	40M
1396/02/26	8,257	8,256	8,300	8,434	(0.57)	13	24K	200M
1396/02/25	8,450	8,172	8,680	8,482	(0.25)	25	83K	701M
1396/02/24	8,498	8,450	8,498	8,503	(0.07)	13	11K	97M
1396/02/23	8,500	8,500	8,500	8,509	0.0	2	2K	17M
1396/02/20	8,599	8,420	8,599	8,509	(1.0)	11	70K	596M
1396/02/19	8,689	8,421	8,689	8,595	(0.03)	4	7K	63M
1396/02/18	8,777	8,432	8,777	8,598	(0.05)	3	6K	48M
1396/02/17	8,700	8,501	8,700	8,602	(0.32)	27	53K	455M
1396/02/16	8,480	8,480	8,649	8,630	(0.14)	7	16K	141M
1396/02/13	8,682	8,520	8,682	8,642	(0.96)	14	55K	470M
1396/02/12	8,882	8,700	8,883	8,726	0.07	3	6K	57M
1396/02/11	8,435	8,435	8,700	8,720	(0.21)	4	6K	53M
1396/02/10	8,800	8,400	8,800	8,738	(1.09)	14	34K	295M
1396/02/09	9,294	8,655	9,294	8,834	(0.64)	21	42K	370M
1396/02/06	8,965	8,745	9,200	8,891	(3.41)	72	462K	4B
1396/02/04	8,650	8,650	9,290	9,205	2.51	50	271K	2B
1396/02/03	8,700	8,699	9,062	8,980	4.04	91	552K	5B
1396/02/02	8,600	8,400	8,800	8,631	0.49	77	241K	2B
1396/01/30	8,432	8,382	8,600	8,589	(0.17)	5	12K	99M
1396/01/29	8,431	8,430	8,432	8,604	(1.02)	13	33K	275M
1396/01/28	8,453	8,447	8,600	8,693	(2.23)	9	61K	527M
1396/01/27	8,650	8,506	8,999	8,891	0.94	28	107K	947M
1396/01/26	8,500	8,500	8,900	8,808	3.78	30	87K	769M
1396/01/23	8,526	8,300	8,526	8,487	(0.68)	28	38K	317M
1396/01/21	8,410	8,410	8,480	8,545	(3.45)	27	74K	627M
1396/01/20	8,790	8,584	8,968	8,850	(0.38)	9	16K	135M
1396/01/19	8,825	8,600	8,990	8,884	1.45	24	93K	824M
1396/01/16	8,800	8,642	8,800	8,757	(0.34)	29	32K	277M
1396/01/15	8,800	8,500	8,800	8,787	(0.17)	13	10K	89M
1396/01/14	8,425	8,425	8,425	8,802	(0.03)	2	700	6M
1396/01/08	8,597	8,597	8,990	8,805	2.13	31	200K	2B
1396/01/07	8,599	8,402	8,737	8,621	(0.1)	12	99K	851M
1396/01/06	8,599	8,401	8,688	8,630	0.74	23	121K	1B
1396/01/05	8,400	8,400	8,752	8,567	2.05	12	100K	857M
1395/12/28	8,399	8,131	8,499	8,395	0.18	15	94K	792M
1395/12/25	8,032	8,032	8,400	8,380	0.16	3	51K	430M
1395/12/24	8,398	8,199	8,500	8,367	0.32	12	33K	276M
1395/12/23	8,469	8,194	8,600	8,340	0.77	35	68K	565M
1395/12/22	8,376	8,189	8,500	8,276	(1.3)	34	69K	564M
1395/12/21	8,299	8,150	8,450	8,385	3.29	39	104K	876M
1395/12/18	8,195	8,010	8,300	8,118	1.02	26	70K	567M
1395/12/17	8,297	8,000	8,298	8,036	(1.14)	28	186K	1B
1395/12/16	8,282	8,149	8,299	8,129	0.14	14	10K	84M
1395/12/15	8,288	8,100	8,330	8,118	0.21	37	151K	1B
1395/12/14	8,100	8,100	8,100	8,101	(0.01)	10	27K	215M
1395/12/11	8,184	8,100	8,184	8,102	(0.34)	43	207K	2B
1395/12/10	8,309	8,111	8,309	8,130	(0.31)	22	82K	667M
1395/12/09	8,200	8,104	8,300	8,155	0.75	32	59K	480M
1395/12/08	8,339	7,976	8,339	8,094	1.48	77	261K	2B
1395/12/07	7,899	7,800	8,125	7,976	3.06	106	1M	8B
1395/12/04	7,698	7,600	7,899	7,739	0.76	114	1M	10B
1395/12/03	7,672	7,670	7,720	7,681	0.16	16	115K	880M
1395/12/02	7,688	7,600	7,690	7,669	(0.32)	41	478K	4B
1395/12/01	7,770	7,520	7,770	7,694	1.38	66	421K	3B
1395/11/30	7,780	7,466	7,784	7,589	0.05	5	3K	23M
1395/11/27	7,418	7,418	7,750	7,585	(0.21)	33	153K	1B
1395/11/26	7,635	7,500	7,690	7,601	(1.73)	40	136K	1B
1395/11/24	7,607	7,601	7,730	7,735	(1.73)	26	54K	410M
1395/11/23	7,720	7,720	7,799	7,871	(0.14)	4	7K	57M
1395/11/20	7,700	7,700	7,800	7,882	(0.47)	18	19K	149M
1395/11/19	7,949	7,720	7,949	7,919	(0.81)	20	27K	207M
1395/11/18	8,070	7,711	8,070	7,984	0.21	6	36K	290M
1395/11/17	7,841	7,720	7,999	7,967	(0.38)	18	47K	372M
1395/11/16	7,854	7,854	8,000	7,997	0.0	3	1K	9M
1395/11/13	7,829	7,829	8,248	7,997	0.0	4	886	7M
1395/11/12	8,000	8,000	8,100	7,997	0.05	15	49K	393M
1395/11/11	7,999	7,997	8,000	7,993	0.03	8	23K	180M
1395/11/10	7,873	7,867	7,999	7,991	(3.5)	40	72K	565M
1395/11/09	8,004	8,002	8,100	8,281	(1.69)	36	33K	265M
1395/11/06	8,289	8,101	8,290	8,423	(0.28)	9	13K	111M
1395/11/05	8,350	8,350	8,350	8,447	0.0	1	118	985K
1395/11/04	8,100	8,100	8,389	8,447	(0.2)	12	6K	52M
1395/11/03	8,250	8,111	8,250	8,464	(0.26)	5	6K	48M
1395/11/02	8,700	8,350	8,700	8,486	(0.06)	16	6K	53M
1395/10/29	8,390	8,390	8,721	8,491	1.24	51	65K	554M
1395/10/28	8,565	8,150	8,565	8,387	2.81	38	104K	871M
1395/10/27	8,001	8,001	8,184	8,158	4.66	33	125K	1B
1395/10/26	7,733	7,731	8,001	7,795	0.35	15	12K	100M
1395/10/25	7,700	7,505	7,850	7,768	(0.14)	11	19K	144M
1395/10/22	8,040	7,683	8,050	7,779	(3.53)	19	87K	678M
1395/10/20	8,244	7,720	8,244	8,064	(0.11)	8	3K	27M
1395/10/19	8,140	7,866	8,140	8,073	(2.35)	32	72K	578M
1395/10/18	8,063	8,062	8,298	8,267	(0.12)	6	5K	44M
1395/10/15	8,100	8,150	8,327	8,277	(0.23)	21	26K	210M
1395/10/14	8,339	8,101	8,340	8,296	(0.73)	8	35K	288M
1395/10/13	8,250	8,220	8,250	8,357	(0.11)	4	6K	49M
1395/10/12	8,345	8,222	8,345	8,366	(0.12)	5	6K	53M
1395/10/11	8,150	8,148	8,200	8,376	(0.26)	13	9K	70M
1395/10/08	8,225	8,148	8,350	8,398	(0.45)	12	16K	129M
1395/10/07	8,389	8,350	8,400	8,436	(0.58)	18	40K	332M
1395/10/06	8,243	8,243	8,500	8,485	(0.33)	14	23K	197M
1395/10/05	8,500	8,400	8,500	8,513	(0.08)	10	7K	59M
1395/10/04	8,799	8,300	8,799	8,520	(0.65)	23	28K	233M
1395/10/01	8,595	8,402	8,604	8,576	(0.33)	31	73K	625M
1395/09/30	8,500	8,451	8,550	8,604	(0.06)	7	7K	57M
1395/09/29	8,381	8,381	8,699	8,609	(0.1)	9	7K	58M
1395/09/28	8,618	8,450	8,700	8,618	0.0	13	6M	50B
1395/09/24	8,410	8,410	8,670	8,618	(0.69)	15	33K	282M
1395/09/23	8,417	8,416	8,430	8,678	(0.06)	3	2K	14M
1395/09/22	8,730	8,500	8,816	8,683	(0.54)	25	21K	179M
1395/09/21	8,500	8,500	8,611	8,730	(0.26)	10	14K	122M
1395/09/20	8,710	8,610	8,824	8,753	(0.14)	17	10K	84M
1395/09/17	8,562	8,562	8,899	8,765	(0.2)	16	29K	254M
1395/09/16	8,750	8,701	8,989	8,783	0.0	44	95K	836M
1395/09/15	9,018	8,700	9,018	8,783	(0.68)	26	53K	465M
1395/09/14	8,999	8,800	9,034	8,843	(0.71)	14	82K	723M
1395/09/13	9,031	8,749	9,031	8,906	(3.29)	45	72K	631M
1395/09/09	9,680	9,010	9,680	9,209	(0.2)	30	34K	316M
1395/09/07	8,999	8,937	9,383	9,227	3.24	77	439K	4B
1395/09/06	8,870	8,870	9,001	8,937	(0.07)	27	31K	273M
1395/09/03	8,965	8,720	9,000	8,943	(0.27)	21	21K	188M
1395/09/02	8,690	8,690	8,969	8,967	4.98	122	758K	7B
1395/09/01	8,350	8,350	8,670	8,542	3.44	63	128K	1B
1395/08/29	8,350	8,300	8,400	8,258	0.24	13	20K	164M
1395/08/26	8,222	8,200	8,496	8,238	0.06	6	4K	34M
1395/08/25	8,227	8,160	8,449	8,233	0.07	19	49K	403M
1395/08/24	8,300	8,150	8,300	8,227	(0.76)	11	44K	363M
1395/08/23	8,450	8,150	8,450	8,290	(0.19)	10	18K	149M
1395/08/22	8,011	8,011	8,330	8,306	2.72	48	154K	1B
1395/08/19	7,800	7,800	8,070	8,086	(0.54)	19	36K	290M
1395/08/18	8,100	8,100	8,200	8,130	0.12	6	13K	106M
1395/08/17	8,270	7,951	8,300	8,120	(0.02)	43	145K	1B
1395/08/16	8,051	8,050	8,250	8,122	0.06	18	34K	276M
1395/08/15	8,280	8,280	8,280	8,117	0.01	1	480	4M
1395/08/12	8,210	8,150	8,250	8,116	0.55	20	39K	319M
1395/08/11	8,199	8,060	8,199	8,072	0.14	24	60K	482M
1395/08/10	8,200	8,005	8,200	8,061	0.37	18	72K	578M
1395/08/09	8,050	7,932	8,200	8,031	0.11	32	110K	881M
1395/08/08	8,000	7,950	8,120	8,022	0.36	34	56K	452M
1395/08/05	7,882	7,882	8,100	7,993	(1.36)	23	75K	598M
1395/08/04	8,159	8,000	8,159	8,103	(0.02)	4	2K	18M
1395/08/03	8,390	8,000	8,390	8,105	(2.0)	30	74K	597M
1395/08/02	8,000	8,000	8,310	8,270	(0.08)	11	7K	58M
1395/08/01	8,550	8,250	8,550	8,277	0.75	19	62K	515M
1395/07/28	8,010	8,010	8,237	8,215	4.72	87	593K	5B
1395/07/27	7,700	7,700	7,999	7,845	2.48	35	106K	829M
1395/07/26	7,701	7,505	7,701	7,655	0.04	6	9K	70M
1395/07/25	7,810	7,701	7,810	7,652	0.31	10	14K	106M
1395/07/24	7,750	7,701	7,808	7,628	0.41	16	17K	132M
1395/07/19	7,700	7,697	7,737	7,597	0.13	9	8K	60M
1395/07/18	7,302	7,302	7,650	7,587	0.41	23	75K	567M
1395/07/14	7,749	7,501	7,749	7,556	(0.15)	8	50K	376M
1395/07/13	7,562	7,500	7,580	7,567	(0.76)	20	60K	451M
1395/07/12	7,570	7,570	7,590	7,625	(0.22)	8	26K	201M
1395/07/11	7,600	7,550	7,600	7,642	(0.25)	12	19K	147M
1395/07/10	7,650	7,650	7,700	7,661	(0.03)	12	16K	122M
1395/07/07	7,649	7,621	7,700	7,663	0.21	45	159K	1B
1395/07/06	7,700	7,620	7,795	7,647	0.21	14	19K	144M
1395/07/05	7,620	7,600	7,699	7,631	0.0	8	9K	70M
1395/07/04	7,590	7,590	7,592	7,631	0.0	2	46	349K
1395/07/03	7,500	7,500	7,541	7,631	(0.13)	9	8K	62M
1395/06/31	7,611	7,574	7,640	7,641	(0.26)	20	38K	292M
1395/06/29	7,780	7,640	7,780	7,661	0.01	9	4K	34M
1395/06/28	7,600	7,600	7,750	7,660	0.0	9	6K	44M
1395/06/27	7,660	7,650	7,670	7,660	0.0	26	46K	354M
1395/06/24	7,603	7,603	7,777	7,660	0.13	18	32K	248M
1395/06/23	7,640	7,531	7,745	7,650	1.70	26	1M	8B
1395/06/21	7,727	7,601	7,790	7,522	0.55	10	19K	144M
1395/06/20	7,454	7,453	7,755	7,481	0.59	12	36K	274M
1395/06/17	7,600	7,500	7,666	7,437	0.35	15	13K	100M
1395/06/16	7,400	7,400	7,600	7,411	0.09	10	12K	89M
1395/06/15	7,489	7,350	7,489	7,404	(0.98)	11	60K	441M
1395/06/14	7,400	7,372	7,400	7,477	(0.81)	5	42K	309M
1395/06/13	7,351	7,351	7,450	7,538	(0.76)	12	33K	248M
1395/06/10	7,501	7,351	7,660	7,596	(0.17)	14	15K	115M
1395/06/09	7,550	7,500	7,550	7,609	(0.03)	3	3K	20M
1395/06/08	7,551	7,400	7,551	7,611	(0.69)	10	32K	243M
1395/06/07	7,670	7,610	7,680	7,664	(0.08)	17	20K	156M
1395/06/03	7,500	7,500	7,757	7,670	0.01	33	1M	8B
1395/06/02	7,789	7,740	7,789	7,669	0.87	20	44K	344M
1395/06/01	7,550	7,550	7,750	7,603	(0.46)	18	40K	301M
1395/05/31	7,552	7,552	7,795	7,638	0.49	16	33K	251M
1395/05/30	7,600	7,599	7,730	7,601	0.96	20	48K	367M
1395/05/27	7,524	7,508	7,570	7,529	0.08	15	21K	159M
1395/05/26	7,615	7,550	7,660	7,523	0.21	21	18K	138M
1395/05/25	7,640	7,500	7,640	7,507	0.89	34	46K	349M
1395/05/24	7,425	7,403	7,650	7,441	(0.21)	15	57K	422M
1395/05/23	7,698	7,400	7,698	7,457	0.69	21	33K	249M
1395/05/20	7,600	7,400	7,600	7,406	0.03	8	6K	47M
1395/05/19	7,630	7,400	7,751	7,404	0.26	33	86K	638M
1395/05/18	7,415	7,364	7,649	7,385	(4.07)	38	120K	889M
1395/05/17	7,712	7,550	7,712	7,698	4.81	40	184K	1B
1395/05/16	7,200	7,150	7,460	7,345	3.38	40	100K	735M
1395/05/13	7,130	7,130	7,200	7,105	0.23	13	21K	151M
1395/05/12	7,123	7,120	7,123	7,089	0.08	14	15K	107M
1395/05/11	7,021	7,021	7,249	7,083	0.28	19	24K	174M
1395/05/10	7,021	7,021	7,148	7,063	(0.48)	13	51K	359M
1395/05/06	7,002	7,002	7,100	7,097	(0.01)	33	36K	255M
1395/05/05	7,096	7,040	7,100	7,098	(0.03)	8	16K	110M
1395/05/04	7,080	7,080	7,147	7,100	0.27	14	52K	373M
1395/05/03	7,299	7,070	7,299	7,081	0.71	30	69K	491M
1395/05/02	6,800	6,800	7,111	7,031	3.81	53	134K	941M
1395/04/30	6,850	6,780	6,850	6,773	0.18	10	31K	210M
1395/04/29	6,928	6,881	6,928	6,761	0.10	4	5K	35M
1395/04/28	6,675	6,653	6,680	6,754	(0.34)	6	21K	139M
1395/04/27	6,703	6,703	6,899	6,777	0.04	9	9K	63M
1395/04/26	6,669	6,669	6,774	6,774	(0.01)	3	4K	25M
1395/04/23	6,701	6,701	6,820	6,775	(0.07)	8	12K	82M
1395/04/22	6,805	6,800	6,820	6,780	0.43	17	53K	358M
1395/04/21	6,800	6,800	6,804	6,751	0.33	7	29K	199M
1395/04/20	6,780	6,780	6,801	6,729	0.16	7	13K	88M
1395/04/19	6,704	6,704	6,929	6,718	0.01	4	2K	10M
1395/04/15	6,704	6,703	6,969	6,717	0.22	7	5K	37M
1395/04/14	6,700	6,700	6,702	6,702	0.0	71	123K	822M
1395/04/13	6,705	6,661	6,710	6,702	(0.06)	26	42K	280M
1395/04/12	6,968	6,651	6,968	6,706	(3.76)	73	123K	828M
1395/04/09	6,801	6,800	7,330	6,968	(0.3)	18	21K	143M
1395/04/08	6,850	6,850	7,000	6,989	0.19	34	110K	768M
1395/04/06	7,055	6,909	7,055	6,976	(4.07)	46	94K	657M
1395/04/05	7,476	7,003	7,476	7,272	(0.21)	29	59K	430M
1395/04/02	7,188	7,110	7,480	7,287	1.86	45	115K	841M
1395/04/01	7,188	6,701	7,188	7,154	4.50	73	198K	1B
1395/03/31	7,027	7,027	7,027	6,846	2.29	33	44K	308M
1395/03/30	6,700	6,600	6,801	6,693	3.32	19	69K	468M
1395/03/29	6,450	6,450	6,650	6,478	0.08	5	4K	27M
1395/03/26	6,450	6,450	6,548	6,473	(0.25)	24	69K	446M
1395/03/25	6,489	6,489	6,489	6,489	0.65	3	51K	332M
1395/03/18	7,480	7,450	7,533	7,497	1.75	133	2M	12B
1395/03/17	7,210	7,116	7,500	7,368	1.85	136	805K	6B
1395/03/16	7,116	7,116	7,290	7,234	0.77	25	68K	490M
1395/03/12	7,180	7,051	7,212	7,179	0.04	19	35K	254M
1395/03/11	7,256	7,150	7,256	7,176	(0.39)	37	79K	563M
1395/03/10	7,200	7,105	7,310	7,204	(0.24)	12	19K	137M
1395/03/09	7,329	7,150	7,329	7,221	(0.37)	14	30K	213M
1395/03/08	7,346	7,130	7,346	7,248	(0.04)	5	4K	32M
1395/03/05	7,200	7,199	7,254	7,251	(0.21)	8	22K	161M
1395/03/04	7,344	7,008	7,350	7,266	(0.82)	32	63K	458M
1395/03/03	7,290	7,280	7,390	7,326	3.08	41	105K	769M
1395/03/01	7,189	7,050	7,228	7,107	1.35	17	51K	366M
1395/02/29	7,100	7,100	7,100	7,012	0.04	4	3K	20M
1395/02/28	7,000	7,000	7,090	7,009	0.26	27	91K	641M
1395/02/27	6,730	6,730	7,010	6,991	(0.07)	30	5K	32M
1395/02/26	6,722	6,722	7,001	6,996	(0.11)	15	42K	292M
1395/02/25	7,070	6,803	7,070	7,004	0.75	15	90K	629M
1395/02/22	6,745	6,744	7,001	6,952	(0.57)	9	35K	243M
1395/02/21	7,050	7,000	7,100	6,992	0.06	12	6K	39M
1395/02/20	7,028	6,850	7,029	6,988	0.14	7	54K	379M
1395/02/19	6,974	6,810	7,010	6,978	0.23	26	59K	411M
1395/02/18	6,920	6,920	7,020	6,962	(0.94)	25	132K	920M
1395/02/15	7,031	7,020	7,031	7,028	0.0	6	12K	82M
1395/02/14	7,050	7,020	7,100	7,028	0.06	12	43K	301M
1395/02/13	6,901	6,901	7,020	7,024	(0.06)	4	3K	21M
1395/02/12	6,950	6,820	7,025	7,028	(1.08)	27	39K	273M
1395/02/11	7,120	7,000	7,120	7,105	(0.03)	8	12K	86M
1395/02/08	6,840	6,840	7,220	7,107	(0.73)	22	28K	192M
1395/02/07	7,360	7,080	7,360	7,159	(1.34)	20	71K	504M
1395/02/06	7,150	7,050	7,340	7,256	3.79	59	140K	1B
1395/02/05	7,000	6,807	7,080	6,991	(0.43)	14	31K	215M
1395/02/04	7,000	6,902	7,100	7,021	(0.69)	27	91K	635M
1395/02/01	7,200	6,777	7,200	7,070	(0.39)	18	29K	201M
1395/01/31	7,098	7,080	7,150	7,098	(0.14)	34	146K	1B
1395/01/30	7,160	7,100	7,200	7,108	3.65	28	91K	646M
1395/01/29	6,630	6,630	7,190	6,858	(1.45)	32	109K	745M
1395/01/28	6,879	6,878	7,000	6,959	(3.87)	38	78K	537M
1395/01/25	7,370	7,000	7,370	7,239	0.53	86	327K	2B
1395/01/24	7,000	7,000	7,234	7,201	4.51	232	1M	7B
1395/01/23	6,749	6,749	6,914	6,890	4.63	112	467K	3B
1395/01/22	6,564	6,501	6,794	6,585	(0.3)	42	133K	876M
1395/01/21	6,500	6,500	6,797	6,605	(1.65)	57	178K	1B
1395/01/18	6,900	6,650	6,900	6,716	(2.68)	79	176K	1B
1395/01/17	6,924	6,870	6,924	6,901	(0.03)	27	37K	252M
1395/01/16	6,851	6,850	6,997	6,903	0.15	18	14K	99M
1395/01/15	6,978	6,850	6,978	6,893	(0.01)	28	37K	254M
1395/01/14	7,001	6,912	7,080	6,894	0.45	28	36K	251M
1395/01/11	6,850	6,826	6,998	6,863	0.50	17	26K	180M
1395/01/10	6,811	6,811	6,910	6,829	(0.16)	24	76K	517M
1395/01/09	7,050	6,940	7,050	6,840	0.04	7	2K	12M
1395/01/08	7,017	6,841	7,017	6,837	0.53	14	28K	194M
1395/01/07	6,650	6,650	7,049	6,801	0.58	19	17K	118M
1394/12/26	6,731	6,566	6,898	6,762	(2.16)	47	65K	436M
1394/12/25	6,977	6,800	7,160	6,911	0.10	68	254K	2B
1394/12/24	6,990	6,800	6,998	6,904	(1.51)	46	110K	758M
1394/12/22	6,827	6,800	7,168	7,010	2.68	53	132K	924M
1394/12/19	6,801	6,750	7,000	6,827	(1.43)	53	135K	920M
1394/12/18	6,901	6,820	7,000	6,926	(0.99)	44	132K	916M
1394/12/17	7,100	6,881	7,300	6,995	(3.4)	86	316K	2B
1394/12/16	7,499	7,002	7,499	7,241	(0.29)	26	28K	201M
1394/12/15	7,213	7,213	7,439	7,262	(4.31)	55	115K	834M
1394/12/12	7,510	7,400	7,510	7,589	(0.86)	25	31K	233M
1394/12/11	7,500	7,401	7,698	7,655	(0.58)	20	19K	139M
1394/12/10	7,996	7,483	7,996	7,700	(2.16)	155	1M	9B
1394/12/09	7,356	7,355	8,000	7,870	1.69	62	218K	2B
1394/12/08	7,700	7,666	8,008	7,739	0.10	26	65K	500M
1394/12/05	7,471	7,471	7,730	7,731	(0.9)	19	48K	367M
1394/12/04	7,900	7,762	7,900	7,801	(1.66)	73	158K	1B
1394/12/03	7,949	7,710	7,953	7,933	4.73	212	877K	7B
1394/12/02	7,575	7,575	7,575	7,575	4.99	71	165K	1B
1394/12/01	7,064	7,064	7,221	7,215	4.90	42	130K	936M
1394/11/28	6,799	6,705	7,047	6,878	1.49	106	576K	4B
1394/11/27	6,646	6,501	6,800	6,777	0.97	63	945K	6B
1394/11/26	6,800	6,645	6,800	6,712	(1.9)	58	79K	531M
1394/11/25	6,640	6,627	6,900	6,842	(1.07)	40	66K	451M
1394/11/24	6,752	6,752	6,895	6,916	(0.79)	25	30K	206M
1394/11/21	6,992	6,900	7,064	6,971	(0.29)	35	56K	388M
1394/11/20	7,000	6,920	7,148	6,991	0.01	101	276K	2B
1394/11/19	6,950	6,917	7,190	6,990	1.08	74	145K	1B
1394/11/18	6,901	6,900	6,950	6,915	0.51	46	195K	1B
1394/11/17	6,849	6,798	7,000	6,880	2.81	69	266K	2B
1394/11/14	6,700	6,621	6,798	6,692	(0.22)	43	143K	959M
1394/11/13	6,890	6,598	6,890	6,707	(3.43)	79	136K	915M
1394/11/12	6,949	6,727	7,023	6,945	1.31	96	158K	1B
1394/11/11	6,806	6,700	6,806	6,855	(1.22)	40	39K	262M
1394/11/10	7,160	6,820	7,200	6,940	(0.29)	31	21K	148M
1394/11/07	7,202	6,900	7,290	6,960	(3.99)	85	166K	1B
1394/11/06	7,474	7,170	7,474	7,249	(1.85)	133	342K	2B
1394/11/05	7,300	7,200	7,449	7,386	3.06	96	499K	4B
1394/11/04	7,167	7,149	7,167	7,167	5.00	78	476K	3B
1394/11/03	6,846	6,846	6,846	6,826	4.69	28	90K	616M
1394/10/30	6,346	6,346	6,527	6,520	4.87	133	274K	2B
1394/10/29	6,279	6,140	6,347	6,217	1.14	36	48K	299M
1394/10/28	6,289	5,860	6,289	6,147	(0.29)	12	11K	64M
1394/10/27	6,150	5,752	6,293	6,165	2.85	64	160K	986M
1394/10/26	6,000	5,724	6,038	5,994	4.23	38	167K	1000M
1394/10/23	5,567	5,567	5,750	5,751	(0.93)	32	41K	233M
1394/10/22	5,879	5,690	5,970	5,805	(0.02)	7	3K	15M
1394/10/20	5,870	5,870	5,879	5,806	0.02	5	2K	10M
1394/10/19	6,000	5,771	6,000	5,805	(4.43)	39	103K	596M
1394/10/16	6,100	6,000	6,147	6,074	3.72	39	80K	488M
1394/10/15	5,865	5,840	5,867	5,856	4.80	29	106K	623M
1394/10/14	5,444	5,444	5,633	5,588	4.16	83	145K	808M
1394/10/13	5,480	5,310	5,480	5,365	0.09	22	23K	124M
1394/10/12	5,450	5,226	5,500	5,360	2.19	32	53K	288M
1394/10/09	5,280	5,280	5,280	5,245	0.0	3	1K	6M
1394/10/07	5,310	5,200	5,350	5,245	2.74	21	62K	329M
1394/10/06	5,000	5,000	5,388	5,105	(0.53)	41	609K	3B
1394/10/05	5,070	4,940	5,070	5,132	(1.17)	23	30K	151M
1394/10/02	5,019	5,008	5,022	5,193	(0.36)	15	9K	46M
1394/10/01	5,249	5,008	5,300	5,212	(0.27)	21	15K	76M
1394/09/29	5,120	5,100	5,285	5,226	(0.25)	9	13K	64M
1394/09/28	5,336	5,114	5,336	5,239	(0.15)	10	11K	55M
1394/09/25	5,190	5,100	5,296	5,247	(0.29)	22	17K	89M
1394/09/23	5,200	5,200	5,279	5,262	(0.02)	14	22K	115M
1394/09/22	5,185	5,185	5,200	5,263	(0.04)	2	2K	13M
1394/09/18	5,232	5,230	5,390	5,265	0.92	28	80K	424M
1394/09/17	5,385	5,250	5,385	5,217	0.02	4	2K	12M
1394/09/16	5,216	5,216	5,300	5,216	0.02	6	4K	21M
1394/09/15	5,373	5,200	5,374	5,215	0.02	5	3K	16M
1394/09/14	5,225	5,135	5,260	5,214	(1.66)	52	80K	418M
1394/09/10	5,500	5,262	5,500	5,302	(4.26)	99	158K	837M
1394/09/09	5,600	5,490	5,887	5,538	(2.55)	34	102K	565M
1394/09/08	5,721	5,571	5,721	5,683	(2.99)	30	68K	381M
1394/09/07	5,933	5,849	5,933	5,858	(4.84)	65	145K	850M
1394/09/03	6,020	5,933	6,020	6,156	(0.31)	11	11K	66M
1394/09/02	6,105	6,100	6,105	6,175	(0.08)	3	6K	37M
1394/09/01	6,254	6,120	6,254	6,180	(1.73)	4	76K	469M
1394/08/30	6,123	6,123	6,124	6,289	(0.21)	6	7K	43M
1394/08/27	6,200	6,124	6,200	6,302	(0.44)	12	16K	101M
1394/08/25	6,100	6,100	6,100	6,330	(0.16)	1	4K	24M
1394/08/24	6,101	6,100	6,349	6,340	2.44	40	1M	7B
1394/08/20	6,222	6,100	6,222	6,189	(0.15)	7	10K	61M
1394/08/19	6,199	6,100	6,199	6,198	(0.02)	2	1K	6M
1394/08/17	6,193	6,102	6,201	6,199	(0.08)	14	52K	322M
1394/08/16	6,218	6,191	6,350	6,204	2.53	38	81K	503M
1394/08/13	6,000	6,000	6,260	6,051	1.04	18	31K	191M
1394/08/12	6,060	6,060	6,060	5,989	0.0	1	172	1M
1394/08/11	5,926	5,925	6,150	5,989	0.25	6	9K	56M
1394/08/09	5,926	5,925	5,926	5,974	(0.02)	3	2K	10M
1394/08/06	6,000	5,970	6,000	5,975	0.17	22	127K	758M
1394/08/05	5,950	5,950	6,000	5,965	0.02	12	4K	22M
1394/08/04	6,000	5,921	6,040	5,964	(1.76)	22	188K	1B
1394/08/03	6,013	6,011	6,204	6,071	(0.95)	29	72K	436M
1394/07/29	6,026	6,026	6,200	6,129	0.07	2	5K	31M
1394/07/28	6,250	6,061	6,250	6,125	(0.13)	4	11K	65M
1394/07/27	6,070	6,010	6,070	6,133	(0.2)	5	10K	58M
1394/07/26	6,300	6,065	6,300	6,145	0.08	9	11K	66M
1394/07/25	6,130	6,130	6,295	6,140	0.24	6	10K	64M
1394/07/22	6,220	5,975	6,393	6,125	0.59	26	28K	172M
1394/07/21	6,010	5,981	6,145	6,089	(0.07)	7	6K	36M
1394/07/20	5,910	5,910	6,100	6,093	(0.02)	4	3K	18M
1394/07/19	6,000	5,907	6,000	6,094	(0.21)	13	8K	48M
1394/07/18	6,051	5,894	6,051	6,107	(0.2)	15	8K	49M
1394/07/14	6,020	6,000	6,298	6,119	0.11	38	69K	423M
1394/07/13	5,954	5,951	5,962	6,112	(0.18)	10	7K	39M
1394/07/12	6,000	5,983	6,119	6,123	(0.02)	5	2K	12M
1394/07/11	6,051	5,920	6,051	6,124	(0.23)	12	10K	62M
1394/07/07	6,000	6,000	6,300	6,138	0.02	14	16K	101M
1394/07/06	6,150	6,000	6,150	6,137	(0.08)	5	6K	35M
1394/07/05	6,142	6,142	6,190	6,142	0.0	2	62	383K
1394/07/04	6,100	6,100	6,410	6,142	0.61	19	45K	276M
1394/06/31	5,970	5,970	6,100	6,105	(0.13)	10	8K	47M
1394/06/29	6,001	5,950	6,001	6,113	(1.47)	26	37K	222M
1394/06/28	6,044	6,040	6,044	6,204	(0.16)	4	6K	34M
1394/06/25	6,012	6,012	6,199	6,214	(0.14)	11	6K	37M
1394/06/24	6,060	6,050	6,100	6,223	(0.8)	14	22K	134M
1394/06/23	6,274	6,032	6,274	6,273	(0.05)	3	1K	7M
1394/06/22	6,001	6,001	6,004	6,276	(0.08)	2	2K	10M
1394/06/21	6,200	6,200	6,200	6,281	0.0	6	500	3M
1394/06/17	6,300	6,300	6,300	6,281	0.02	4	4K	23M
1394/06/16	6,478	6,478	6,478	6,280	0.0	1	200	1M
1394/06/15	6,111	6,111	6,320	6,280	(0.05)	7	3K	22M
1394/06/14	6,090	6,090	6,392	6,283	3.20	59	75K	476M
1394/06/11	5,900	5,900	6,030	6,088	(0.23)	7	13K	76M
1394/06/10	6,020	5,900	6,020	6,102	(0.55)	23	18K	107M
1394/06/09	6,100	5,913	6,100	6,136	(0.05)	5	2K	14M
1394/06/07	5,996	5,900	6,001	6,139	(0.37)	10	13K	79M
1394/06/04	6,005	6,004	6,005	6,162	(0.03)	3	1K	6M
1394/06/03	6,005	6,000	6,010	6,164	(0.48)	7	15K	93M
1394/06/02	6,100	6,100	6,150	6,194	(0.19)	9	13K	78M
1394/06/01	6,102	6,100	6,107	6,206	(0.62)	9	27K	164M
1394/05/31	6,318	6,101	6,319	6,245	0.05	11	13K	83M
1394/05/28	6,103	6,101	6,103	6,242	(0.14)	6	6K	36M
1394/05/26	6,110	6,110	6,189	6,251	(0.57)	8	24K	149M
1394/05/25	6,103	6,103	6,150	6,287	(0.74)	8	21K	131M
1394/05/24	6,110	6,105	6,151	6,334	(0.11)	6	3K	20M
1394/05/21	6,319	6,299	6,319	6,341	(0.02)	7	5K	29M
1394/05/19	6,161	6,161	6,161	6,342	(0.24)	4	8K	47M
1394/05/18	6,300	6,111	6,337	6,357	0.0	3	1K	6M
1394/05/17	6,373	6,170	6,373	6,357	(0.22)	12	13K	82M
1394/05/14	6,400	6,300	6,400	6,371	(0.08)	2	12K	78M
1394/05/13	6,340	6,220	6,340	6,376	(0.27)	11	20K	125M
1394/05/12	6,316	6,316	6,316	6,393	(0.02)	1	1K	9M
1394/05/11	6,300	6,281	6,350	6,394	(0.2)	6	11K	72M
1394/05/10	6,275	6,275	6,300	6,407	(0.67)	10	25K	159M
1394/05/07	6,510	6,233	6,510	6,450	(0.23)	11	10K	61M
1394/05/06	6,221	6,218	6,350	6,465	(1.22)	16	25K	153M
1394/05/05	6,350	6,340	6,350	6,545	(0.05)	2	2K	10M
1394/05/04	6,232	6,232	6,550	6,548	(0.08)	6	4K	25M
1394/05/03	6,558	6,553	6,558	6,553	(4.99)	198	1M	8B
1394/04/31	7,100	6,692	7,100	6,897	(1.58)	16	54K	368M
1394/04/30	7,000	7,000	7,040	7,008	0.04	7	21K	145M
1394/04/29	6,852	6,852	7,052	7,005	(0.48)	5	20K	135M
1394/04/24	6,803	6,803	7,000	7,039	(1.18)	5	27K	184M
1394/04/23	7,094	6,751	7,190	7,123	0.47	19	76K	545M
1394/04/22	7,080	7,000	7,091	7,090	4.97	41	243K	2B
1394/04/21	6,699	6,550	6,817	6,754	4.02	42	120K	814M
1394/04/20	6,500	6,500	6,697	6,493	0.70	21	65K	421M
1394/04/16	6,327	6,281	6,600	6,448	2.38	92	729K	5B
1394/04/15	6,174	6,170	6,398	6,298	(0.41)	35	67K	424M
1394/04/14	6,180	6,180	6,360	6,324	1.70	45	141K	892M
1394/04/13	6,190	6,190	6,290	6,218	2.54	74	252K	2B
1394/04/10	6,150	6,000	6,200	6,064	0.43	58	509K	3B
1394/04/09	6,189	5,950	6,200	6,038	(1.29)	48	92K	554M
1394/04/08	6,100	5,990	6,198	6,117	(0.16)	47	93K	570M
1394/04/07	6,360	6,015	6,360	6,127	(0.42)	33	37K	224M
1394/04/06	6,153	6,153	6,153	6,153	5.00	54	187K	1B
1394/03/27	6,998	6,713	7,045	6,960	3.19	110	142K	986M
1394/03/26	6,750	6,750	6,970	6,745	0.27	14	10K	68M
1394/03/25	6,798	6,610	6,989	6,727	0.52	26	105K	707M
1394/03/24	6,650	6,510	6,785	6,692	1.06	39	149K	997M
1394/03/23	6,757	6,600	6,757	6,622	0.53	15	37K	249M
1394/03/20	6,500	6,450	6,795	6,587	(0.84)	15	37K	238M
1394/03/19	6,940	6,500	6,990	6,643	(0.26)	22	35K	229M
1394/03/18	6,505	6,505	6,700	6,660	(0.06)	5	5K	31M
1394/03/17	6,500	6,500	6,700	6,664	(0.18)	8	8K	51M
1394/03/16	6,790	6,565	6,790	6,676	0.01	3	2K	11M
1394/03/12	6,666	6,666	6,666	6,675	0.0	1	15	100K
1394/03/11	6,666	6,500	6,666	6,675	(1.27)	14	41K	269M
1394/03/10	6,800	6,800	6,800	6,761	0.0	1	1K	7M
1394/03/09	6,700	6,700	6,700	6,761	(0.16)	3	15K	100M
1394/03/06	6,606	6,605	6,620	6,772	(0.09)	5	3K	23M
1394/03/05	6,700	6,700	6,996	6,778	0.24	4	8K	58M
1394/03/04	7,000	6,805	7,000	6,762	0.06	4	5K	33M
1394/03/03	6,790	6,790	6,800	6,758	0.04	6	7K	48M
1394/03/02	6,710	6,641	6,760	6,755	(3.36)	24	75K	501M
1394/02/30	7,125	7,000	7,139	6,990	0.17	11	38K	267M
1394/02/29	6,900	6,900	7,128	6,978	0.24	10	14K	99M
1394/02/28	7,000	7,000	7,000	6,961	0.04	4	8K	56M
1394/02/27	6,701	6,701	7,000	6,958	(0.1)	4	4K	29M
1394/02/23	7,198	7,000	7,205	6,965	0.53	14	24K	167M
1394/02/22	6,880	6,880	6,980	6,928	3.22	41	121K	840M
1394/02/21	6,500	6,500	6,760	6,712	3.23	51	109K	730M
1394/02/20	6,500	6,370	6,500	6,502	(2.0)	38	51K	326M
1394/02/19	6,616	6,616	6,674	6,635	0.06	8	19K	128M
1394/02/16	6,666	6,616	6,748	6,631	(3.77)	53	208K	1B
1394/02/15	6,680	6,680	6,700	6,891	(0.09)	4	3K	18M
1394/02/13	6,900	6,700	6,900	6,897	(0.35)	10	23K	154M
1394/02/09	6,730	6,730	6,730	6,921	(0.01)	1	250	2M
1394/02/08	6,800	6,711	6,810	6,922	(0.57)	26	21K	141M
1394/02/07	6,906	6,800	6,906	6,962	(0.17)	14	12K	85M
1394/02/06	6,862	6,862	6,998	6,974	0.0	12	38K	268M
1394/02/05	6,910	6,901	6,916	6,974	(0.06)	11	6K	42M
1394/02/02	7,000	6,930	7,080	6,978	(0.01)	6	5K	36M
1394/02/01	7,000	6,890	7,000	6,979	(0.03)	4	3K	21M
1394/01/31	7,137	6,850	7,137	6,981	(0.23)	9	19K	130M
1394/01/30	7,000	6,900	7,137	6,997	(0.06)	11	11K	78M
1394/01/29	7,214	6,923	7,214	7,001	(1.35)	13	61K	421M
1394/01/24	7,101	7,000	7,117	7,097	(0.87)	23	75K	527M
1394/01/23	7,076	7,076	7,223	7,159	(0.75)	44	417K	3B
1394/01/22	7,300	7,151	7,360	7,213	1.25	27	100K	723M
1394/01/19	7,420	7,114	7,420	7,124	(0.95)	15	133K	946M
1394/01/18	7,350	7,080	7,350	7,192	(2.27)	23	70K	502M
1394/01/17	7,600	7,301	7,797	7,359	(3.23)	57	96K	710M
1394/01/16	7,605	7,605	7,605	7,605	3.99	11	96K	730M
1394/01/15	7,604	7,604	7,604	7,313	0.01	4	452	3M
1394/01/11	7,469	7,133	7,469	7,312	0.12	9	8K	60M
1394/01/10	7,469	7,100	7,469	7,303	(0.87)	16	37K	269M
1394/01/09	7,275	7,113	7,378	7,367	3.83	31	172K	1B
1394/01/08	7,295	6,950	7,298	7,095	0.33	34	31K	224M
1394/01/05	7,260	7,005	7,260	7,072	0.44	16	32K	231M
1393/12/27	6,960	6,960	7,052	7,041	3.83	71	164K	1B
1393/12/26	6,731	6,731	6,996	6,781	(1.55)	30	239K	2B
1393/12/25	6,899	6,721	6,935	6,888	3.27	32	131K	904M
1393/12/24	7,051	6,580	7,051	6,670	(1.64)	49	167K	1B
1393/12/23	6,920	6,720	7,089	6,781	(2.47)	42	129K	876M
1393/12/20	7,001	6,920	7,031	6,953	0.93	10	48K	336M
1393/12/19	7,174	6,770	7,174	6,889	(1.16)	33	196K	1B
1393/12/18	7,100	7,060	7,179	6,970	0.87	23	31K	217M
1393/12/17	6,913	6,821	7,145	6,910	(1.64)	51	155K	1B
1393/12/16	7,226	6,920	7,226	7,025	(2.35)	37	212K	1B
1393/12/13	7,250	7,040	7,554	7,194	(0.96)	73	248K	2B
1393/12/12	7,440	7,230	7,440	7,264	(0.06)	18	21K	150M
1393/12/11	7,311	7,250	7,570	7,268	(2.87)	28	160K	1B
1393/12/10	7,600	7,479	7,700	7,483	0.07	29	30K	225M
1393/12/09	7,747	7,470	7,747	7,478	0.35	20	12K	91M
1393/12/06	7,385	7,383	7,690	7,452	(2.28)	56	342K	3B
1393/12/05	7,662	7,550	7,900	7,626	(2.12)	67	546K	4B
1393/12/04	8,009	7,712	8,010	7,791	(4.25)	13	111K	863M
1393/11/29	8,101	8,001	8,270	8,137	0.58	41	114K	929M
1393/11/28	7,700	7,700	8,194	8,090	2.68	153	381K	3B
1393/11/27	7,777	7,752	7,781	7,879	(0.27)	10	29K	224M
1393/11/26	7,661	7,661	7,900	7,900	(0.21)	23	109K	860M
1393/11/25	7,666	7,665	7,666	7,917	(0.14)	4	8K	62M
1393/11/21	7,720	7,714	7,720	7,928	(0.03)	2	1K	10M
1393/11/20	7,800	7,800	7,802	7,930	(1.25)	36	83K	649M
1393/11/19	7,832	7,800	7,999	8,030	(0.3)	28	20K	156M
1393/11/18	8,000	7,840	8,090	8,054	(0.64)	41	69K	550M
1393/11/15	8,100	8,059	8,100	8,106	(0.01)	7	7K	57M
1393/11/14	8,000	7,900	8,140	8,107	0.36	36	232K	2B
1393/11/13	8,039	8,039	8,079	8,078	0.42	19	210K	2B
1393/11/12	8,001	8,000	8,180	8,044	0.04	38	245K	2B
1393/11/11	8,000	8,000	8,280	8,041	0.25	12	22K	180M
1393/11/08	8,096	7,810	8,120	8,021	0.28	21	62K	499M
1393/11/07	7,998	7,800	8,000	7,999	(0.07)	19	38K	305M
1393/11/06	8,000	7,960	8,000	8,005	0.0	5	12K	96M
1393/11/05	7,701	7,701	8,036	8,005	3.21	32	242K	2B
1393/11/04	7,999	7,658	7,999	7,756	0.22	31	94K	730M
1393/11/01	7,741	7,739	7,741	7,739	(3.99)	52	446K	3B
1393/10/30	8,050	7,791	8,050	8,061	(0.6)	19	53K	423M
1393/10/29	7,805	7,805	8,111	8,110	(0.05)	18	13K	101M
1393/10/28	8,050	7,974	8,097	8,114	(0.75)	17	65K	522M
1393/10/27	8,150	8,051	8,296	8,175	(0.1)	8	13K	105M
1393/10/24	8,098	8,020	8,125	8,183	(1.22)	18	77K	622M
1393/10/23	8,397	8,100	8,397	8,284	(0.22)	24	41K	337M
1393/10/22	7,740	7,740	8,364	8,302	3.22	63	327K	3B
1393/10/21	8,290	8,000	8,290	8,043	0.26	43	67K	542M
1393/10/20	8,013	8,006	8,095	8,022	(0.91)	55	225K	2B
1393/10/17	8,130	8,000	8,299	8,096	0.22	42	118K	955M
1393/10/16	8,080	8,000	8,130	8,078	0.0	57	8M	65B
1393/10/15	8,022	8,022	8,149	8,078	(1.83)	39	340K	3B
1393/10/14	8,258	8,088	8,258	8,229	(0.35)	21	46K	376M
1393/10/13	8,400	8,056	8,400	8,258	(1.14)	21	83K	678M
1393/10/10	8,580	7,999	8,580	8,353	0.77	81	129K	1B
1393/10/09	8,050	7,781	8,373	8,289	2.96	167	598K	5B
1393/10/08	8,066	8,000	8,089	8,051	(0.3)	50	182K	1B
1393/10/07	8,050	8,011	8,106	8,075	(0.04)	38	395K	3B
1393/10/06	8,228	7,999	8,228	8,078	(0.26)	25	62K	501M
1393/10/03	8,249	8,000	8,249	8,099	(0.16)	42	42K	342M
1393/10/01	8,000	8,000	8,250	8,112	0.85	66	112K	917M
1393/09/29	8,034	8,010	8,174	8,044	0.14	26	22K	178M
1393/09/26	8,030	7,999	8,183	8,033	0.16	34	45K	366M
1393/09/25	8,004	8,000	8,099	8,020	0.19	47	178K	1B
1393/09/24	7,865	7,865	8,042	8,005	(0.19)	40	106K	845M
1393/09/23	7,871	7,871	8,070	8,020	(0.01)	41	311K	2B
1393/09/19	8,100	8,001	8,100	8,021	0.09	34	54K	433M
1393/09/18	8,149	8,010	8,220	8,014	0.31	25	41K	333M
1393/09/17	7,806	7,806	8,100	7,989	0.24	27	39K	318M
1393/09/16	8,000	7,705	8,080	7,970	(0.24)	63	245K	2B
1393/09/15	8,111	7,952	8,111	7,989	(1.58)	52	362K	3B
1393/09/12	8,100	8,000	8,195	8,117	(0.82)	41	86K	693M
1393/09/11	8,200	8,119	8,270	8,184	(0.04)	37	92K	754M
1393/09/10	8,250	8,110	8,418	8,187	1.14	40	72K	604M
1393/09/09	8,400	8,084	8,400	8,095	(3.86)	108	486K	4B
1393/09/08	8,100	8,100	8,425	8,420	3.94	158	647K	5B
1393/09/05	8,013	8,000	8,289	8,101	0.63	96	149K	1B
1393/09/04	8,101	7,980	8,199	8,050	(3.07)	108	260K	2B
1393/09/03	8,200	8,083	8,356	8,305	3.35	87	259K	2B
1393/09/02	8,000	8,000	8,140	8,036	1.59	96	276K	2B
1393/09/01	7,750	7,750	8,010	7,910	(1.45)	49	153K	1B
1393/08/28	8,100	7,920	8,100	8,026	(0.5)	38	184K	1B
1393/08/27	8,200	7,900	8,200	8,066	(1.12)	65	122K	976M
1393/08/26	7,878	7,878	8,199	8,157	1.78	103	245K	2B
1393/08/25	7,700	7,700	8,100	8,014	1.66	115	197K	2B
1393/08/24	7,911	7,774	7,940	7,883	(1.25)	160	273K	2B
1393/08/21	8,030	7,890	8,050	7,983	0.38	126	337K	3B
1393/08/20	7,850	7,850	8,058	7,953	(0.31)	167	636K	5B
1393/08/19	8,098	7,820	8,098	7,978	0.23	152	408K	3B
1393/08/18	7,914	7,810	8,100	7,960	0.58	232	776K	6B
1393/08/17	7,914	7,914	7,914	7,914	3.99	69	736K	6B
1393/08/14	7,306	7,306	7,661	7,610	3.30	125	703K	5B
1393/08/11	7,348	7,340	7,406	7,367	0.88	103	286K	2B
1393/08/10	7,250	7,215	7,400	7,303	(0.84)	137	371K	3B
1393/08/07	7,219	7,180	7,500	7,365	(0.23)	93	227K	2B
1393/08/06	7,390	7,300	7,450	7,382	(0.98)	81	230K	2B
1393/08/05	7,352	7,352	7,499	7,455	(0.11)	47	108K	803M
1393/08/04	7,579	7,402	7,579	7,463	0.16	59	82K	610M
1393/08/03	7,402	7,351	7,510	7,451	(0.28)	121	280K	2B
1393/07/30	7,501	7,410	7,560	7,472	(1.84)	111	539K	4B
1393/07/29	7,797	7,534	7,797	7,612	(1.27)	167	751K	6B
1393/07/28	7,678	7,450	7,732	7,710	3.70	278	1M	9B
1393/07/27	7,420	7,340	7,541	7,435	(2.53)	208	550K	4B
1393/07/26	7,696	7,450	7,800	7,628	(0.21)	219	413K	3B
1393/07/23	7,350	7,250	7,668	7,644	3.66	465	2M	14B
1393/07/22	7,350	7,320	7,429	7,374	0.33	109	193K	1B
1393/07/20	7,220	7,220	7,400	7,350	0.08	91	195K	1B
1393/07/19	7,213	7,213	7,400	7,344	0.25	106	255K	2B
1393/07/16	7,305	7,244	7,380	7,326	0.23	113	282K	2B
1393/07/15	7,232	7,200	7,499	7,309	(0.41)	118	485K	4B
1393/07/14	7,400	7,301	7,490	7,339	0.37	127	311K	2B
1393/07/12	7,220	7,220	7,440	7,312	0.56	94	366K	3B
1393/07/09	7,200	7,111	7,400	7,271	0.96	143	448K	3B
1393/07/08	7,221	7,100	7,497	7,202	(2.19)	202	340K	2B
1393/07/07	7,580	7,300	7,588	7,363	(2.67)	169	446K	3B
1393/07/06	7,421	7,421	7,721	7,565	1.58	212	434K	3B
1393/07/05	7,425	7,322	7,599	7,447	(2.36)	288	901K	7B
1393/07/02	7,775	7,506	7,775	7,627	1.49	440	1M	8B
1393/07/01	7,280	7,203	7,545	7,515	3.58	197	940K	7B
1393/06/31	7,105	7,105	7,368	7,255	(0.85)	249	607K	4B
1393/06/30	7,417	7,100	7,417	7,317	2.59	492	1M	10B
1393/06/29	7,069	7,000	7,162	7,132	3.56	136	543K	4B
1393/06/26	6,460	6,460	6,924	6,887	3.44	358	1M	8B
1393/06/25	6,575	6,550	6,790	6,658	1.66	178	517K	3B
1393/06/24	6,350	6,350	6,569	6,549	3.67	274	879K	6B
1393/06/23	6,100	6,100	6,369	6,317	(0.05)	164	640K	4B
1393/06/22	6,413	6,179	6,413	6,320	2.48	296	1M	9B
1393/06/19	6,386	6,386	6,386	6,167	0.42	15	20K	130M
1393/06/18	6,180	6,179	6,277	6,141	1.74	63	105K	655M
1393/06/17	6,060	6,031	6,150	6,036	0.55	48	84K	511M
1393/06/16	6,039	5,902	6,178	6,003	(0.58)	54	95K	565M
1393/06/15	6,192	5,950	6,192	6,038	(0.31)	88	117K	706M
1393/06/12	6,100	6,024	6,100	6,057	(1.54)	129	193K	1B
1393/06/11	6,066	6,060	6,182	6,152	(0.61)	44	102K	622M
1393/06/10	6,161	6,031	6,200	6,190	(0.94)	74	85K	521M
1393/06/09	6,299	6,131	6,299	6,249	(0.53)	54	82K	506M
1393/06/08	6,250	6,089	6,300	6,282	(0.41)	48	65K	403M
1393/06/05	6,350	6,231	6,380	6,308	(0.27)	52	113K	713M
1393/06/04	6,300	6,271	6,350	6,325	0.96	74	202K	1B
1393/06/03	6,320	6,134	6,359	6,265	(0.73)	62	177K	1B
1393/06/02	6,250	6,250	6,399	6,311	0.32	25	66K	417M
1393/06/01	6,290	6,252	6,349	6,291	(0.05)	36	32K	198M
1393/05/29	6,303	6,250	6,319	6,294	(0.24)	56	153K	962M
1393/05/28	6,300	6,280	6,474	6,309	(0.79)	101	186K	1B
1393/05/27	6,430	6,370	6,485	6,359	0.27	42	50K	319M
1393/05/26	6,377	6,282	6,470	6,342	(2.8)	103	240K	2B
1393/05/25	6,355	6,316	6,610	6,525	1.83	133	271K	2B
1393/05/22	5,957	5,957	6,427	6,408	3.69	165	480K	3B
1393/05/21	6,251	6,090	6,349	6,180	(1.64)	97	246K	2B
1393/05/20	6,340	6,290	6,490	6,283	0.45	27	70K	441M
1393/05/19	6,191	6,191	6,350	6,255	(0.37)	39	87K	540M
1393/05/18	6,300	6,200	6,340	6,278	(0.21)	69	90K	563M
1393/05/15	6,485	6,285	6,485	6,291	0.11	27	102K	643M
1393/05/14	6,225	6,220	6,440	6,284	(1.15)	61	203K	1B
1393/05/13	6,431	6,211	6,550	6,357	(1.41)	100	161K	1B
1393/05/12	6,465	6,432	6,501	6,448	(3.75)	111	212K	1B
1393/05/11	6,890	6,461	6,980	6,699	(0.46)	93	190K	1B
1393/05/06	6,411	6,411	6,782	6,730	3.19	159	478K	3B
1393/05/05	6,410	6,404	6,615	6,522	(1.58)	119	265K	2B
1393/05/04	6,720	6,500	6,720	6,627	(1.66)	135	398K	3B
1393/05/01	6,780	6,602	6,838	6,739	2.48	260	762K	5B
1393/04/31	6,384	6,384	6,582	6,576	3.90	268	936K	6B
1393/04/30	6,100	6,100	6,356	6,329	3.55	93	487K	3B
1393/04/29	6,250	5,912	6,358	6,112	(0.44)	171	712K	4B
1393/04/25	6,000	6,000	6,158	6,139	3.66	78	329K	2B
1393/04/24	5,847	5,847	5,960	5,922	3.33	73	274K	2B
1393/04/23	5,790	5,658	5,945	5,731	0.19	84	173K	993M
1393/04/22	5,832	5,600	5,832	5,720	5.93	263	1M	6B
1393/04/21	5,467	5,467	5,467	5,400	2.72	9	131K	716M
1393/04/18	5,452	5,452	5,452	5,257	0.27	22	13K	72M
1393/04/17	5,443	5,443	5,443	5,243	0.17	10	8K	43M
1393/04/16	5,353	5,353	5,353	5,234	1.67	16	81K	431M
1393/04/15	5,306	5,306	5,306	5,148	0.90	18	44K	232M
1393/04/14	5,297	5,297	5,297	5,102	0.16	3	8K	42M
1393/04/11	5,223	5,223	5,223	5,094	1.41	18	68K	356M
1393/04/10	5,158	5,155	5,158	5,023	1.27	19	61K	316M
1393/04/09	4,960	4,954	5,020	4,960	(3.88)	63	313K	2B
1393/04/08	5,280	5,159	5,280	5,160	(3.96)	70	380K	2B
1393/04/07	5,470	5,280	5,470	5,373	(2.29)	61	136K	723M
1393/04/04	5,512	5,480	5,586	5,499	(2.12)	65	181K	994M
1393/04/03	5,609	5,531	5,609	5,618	(2.14)	40	132K	734M
1393/04/02	5,845	5,570	5,849	5,741	(0.14)	29	44K	251M
1393/04/01	5,775	5,640	5,848	5,749	(0.45)	74	124K	713M
1393/03/31	5,869	5,623	5,990	5,775	0.21	45	59K	341M
1393/03/28	5,445	5,445	5,869	5,763	2.11	104	285K	2B
1393/03/19	6,350	6,342	6,689	6,544	1.13	178	543K	4B
1393/03/18	6,630	6,381	6,630	6,471	(0.92)	79	201K	1B
1393/03/17	6,405	6,402	6,598	6,531	0.34	99	321K	2B
1393/03/13	6,588	6,415	6,600	6,509	1.73	66	143K	939M
1393/03/12	6,500	6,221	6,500	6,398	(1.25)	118	289K	2B
1393/03/11	6,600	6,459	6,601	6,479	(3.7)	89	198K	1B
1393/03/10	6,999	6,629	6,999	6,728	(0.18)	94	189K	1B
1393/03/07	6,856	6,660	6,990	6,740	(2.38)	128	340K	2B
1393/03/05	7,000	6,860	7,000	6,904	(2.24)	164	391K	3B
1393/03/04	7,187	6,831	7,187	7,062	2.18	244	871K	6B
1393/03/03	7,150	7,150	7,150	6,911	0.52	24	25K	181M
1393/02/31	7,057	7,057	7,057	6,875	1.31	24	63K	447M
1393/02/30	6,957	6,957	6,957	6,786	1.43	25	69K	482M
1393/02/29	6,820	6,485	6,821	6,690	2.00	128	223K	1B
1393/02/28	6,333	6,333	6,725	6,559	0.29	80	185K	1B
1393/02/27	6,685	6,480	6,742	6,540	(3.02)	92	180K	1B
1393/02/24	6,997	6,681	6,997	6,744	(2.43)	91	245K	2B
1393/02/22	7,022	6,789	7,040	6,912	(2.25)	195	491K	3B
1393/02/21	7,010	7,010	7,129	7,071	(0.62)	61	98K	686M
1393/02/20	7,170	7,012	7,229	7,115	(0.74)	159	260K	2B
1393/02/17	7,100	7,100	7,240	7,168	(0.33)	127	397K	3B
1393/02/16	7,150	7,140	7,283	7,192	(0.42)	79	156K	1B
1393/02/15	7,300	7,170	7,390	7,222	(0.29)	105	231K	2B
1393/02/14	7,395	7,200	7,395	7,243	0.03	101	211K	2B
1393/02/13	7,380	7,171	7,380	7,241	(2.03)	179	407K	3B
1393/02/10	7,550	7,333	7,550	7,391	(1.85)	124	327K	2B
1393/02/09	7,708	7,480	7,708	7,530	(0.62)	84	153K	1B
1393/02/08	7,500	7,459	7,700	7,577	(2.21)	106	153K	1B
1393/02/07	8,140	7,641	8,140	7,748	(2.57)	192	379K	3B
1393/02/06	7,728	7,728	8,037	7,952	2.90	121	362K	3B
1393/02/03	7,610	7,606	7,850	7,728	(2.31)	96	163K	1B
1393/02/02	8,019	7,690	8,279	7,911	(1.14)	109	162K	1B
1393/02/01	7,950	7,901	8,015	8,002	3.83	154	324K	3B
1393/01/31	7,415	7,415	7,760	7,707	3.28	141	358K	3B
1393/01/30	7,650	7,344	7,650	7,462	(2.46)	75	123K	905M
1393/01/27	7,750	7,612	7,779	7,650	2.11	112	149K	1B
1393/01/26	7,200	7,200	7,554	7,492	3.14	152	387K	3B
1393/01/25	7,356	7,214	7,501	7,264	(3.33)	232	694K	5B
1393/01/24	7,569	7,496	7,601	7,514	(3.77)	198	861K	6B
1393/01/23	8,040	7,776	8,040	7,808	(3.59)	172	423K	3B
1393/01/20	8,110	8,081	8,200	8,099	(2.01)	83	194K	2B
1393/01/19	8,500	8,149	8,510	8,265	0.01	134	153K	1B
1393/01/18	8,150	8,150	8,350	8,264	(0.12)	127	134K	1B
1393/01/17	8,700	8,236	8,700	8,274	(3.56)	92	222K	2B
1393/01/16	8,500	8,401	8,800	8,579	0.18	211	365K	3B
1393/01/11	8,350	8,350	8,598	8,564	3.58	200	369K	3B
1393/01/10	8,001	8,001	8,390	8,268	1.65	95	163K	1B
1393/01/09	8,051	8,051	8,200	8,134	(0.49)	84	101K	820M
1393/01/06	8,100	8,080	8,299	8,174	(1.54)	79	161K	1B
1393/01/05	8,457	8,112	8,457	8,302	(0.25)	53	56K	465M
1392/12/28	8,011	8,010	8,456	8,323	2.19	299	398K	3B
1392/12/27	8,430	8,079	8,430	8,145	(2.61)	237	685K	6B
1392/12/26	8,440	8,100	8,480	8,363	0.99	221	396K	3B
1392/12/25	8,400	8,130	8,400	8,281	2.40	189	305K	3B
1392/12/24	8,001	8,001	8,157	8,087	3.10	91	157K	1B
1392/12/21	7,581	7,352	7,927	7,844	2.90	212	621K	5B
1392/12/20	7,800	7,620	7,800	7,623	(3.96)	169	532K	4B
1392/12/19	8,000	7,731	8,200	7,937	(1.26)	207	318K	3B
1392/12/18	8,100	8,013	8,399	8,038	(3.69)	237	607K	5B
1392/12/17	8,589	8,267	8,639	8,346	(3.08)	177	349K	3B
1392/12/14	8,350	8,210	8,648	8,611	3.55	219	485K	4B
1392/12/13	8,237	8,237	8,659	8,316	(3.08)	314	870K	7B
1392/12/12	8,496	8,496	8,500	8,580	(3.04)	45	146K	1B
1392/12/11	9,091	8,540	9,091	8,849	1.22	442	1M	9B
1392/12/10	8,600	8,530	8,844	8,742	2.80	345	961K	8B
1392/12/07	8,513	8,397	8,513	8,504	3.88	351	1M	10B
1392/12/06	8,101	8,101	8,419	8,186	(2.76)	169	891K	7B
1392/11/21	8,093	8,093	8,093	8,418	(0.14)	4	7K	56M
1392/11/20	8,098	8,098	8,098	8,430	(0.06)	5	3K	21M
1392/11/19	8,107	8,107	8,107	8,435	(0.11)	4	5K	43M
1392/11/16	8,122	8,122	8,122	8,444	(0.19)	6	9K	74M
1392/11/15	8,314	8,314	8,314	8,460	(2.31)	46	111K	924M
1392/11/14	8,389	8,389	8,389	8,660	(0.89)	10	43K	361M
1392/11/13	9,000	8,640	9,000	8,738	(2.9)	89	323K	3B
1392/11/12	8,670	8,670	9,180	8,999	1.95	713	2M	18B
1392/11/09	8,709	8,709	8,709	8,827	(2.69)	31	129K	1B
1392/11/08	8,739	8,739	8,739	9,071	(0.35)	13	17K	148M
1392/11/07	9,092	9,092	9,092	9,103	(3.88)	12	186K	2B
1392/11/06	9,093	9,093	9,093	9,470	(0.01)	1	430	4M
1392/11/05	9,222	9,222	9,222	9,471	(1.41)	8	68K	623M
1392/11/02	9,231	9,231	9,231	9,606	(0.09)	8	5K	43M
1392/11/01	9,232	9,232	9,232	9,615	(0.01)	4	430	4M
1392/10/30	9,239	9,239	9,239	9,616	(0.07)	4	3K	30M
1392/10/28	9,284	9,284	9,284	9,623	(0.49)	9	24K	219M
1392/10/25	9,361	9,361	9,361	9,670	(0.83)	31	40K	373M
1392/10/24	10,300	9,654	10,300	9,751	(3.03)	193	606K	6B
1392/10/23	9,950	9,815	10,488	10,056	(1.63)	524	1M	14B
1392/10/22	10,100	10,081	10,500	10,223	(2.65)	83	147K	1B
1392/10/21	10,510	10,356	10,510	10,501	3.91	589	2M	19B
1392/10/18	10,201	10,060	10,400	10,106	(3.56)	573	2M	15B
1392/10/17	11,000	10,435	11,000	10,479	(3.59)	212	670K	7B
1392/10/16	11,000	10,651	11,320	10,869	(2.03)	581	1M	16B
1392/10/15	11,055	11,055	11,440	11,094	(3.66)	492	2M	21B
1392/10/14	11,209	11,209	11,209	11,515	(1.38)	22	66K	744M
1392/10/11	11,850	11,440	11,850	11,676	(2.01)	78	146K	2B
1392/10/09	11,982	11,600	11,982	11,916	3.42	633	2M	24B
1392/10/08	10,814	10,814	11,713	11,522	2.30	589	2M	19B
1392/10/07	11,587	10,901	11,587	11,263	1.09	1,147	3M	29B
1392/10/04	11,291	11,291	11,291	11,142	2.63	34	126K	1B
1392/10/03	11,020	11,020	11,020	10,857	2.45	29	118K	1B
1392/10/01	10,631	10,631	10,631	10,597	3.66	43	176K	2B
1392/09/30	10,223	10,222	10,223	10,223	4.00	122	628K	6B
1392/09/27	9,850	9,380	9,999	9,830	2.24	610	2M	18B
1392/09/26	9,711	9,150	9,711	9,615	2.97	1,000	2M	23B
1392/09/25	9,343	9,240	9,343	9,338	3.94	351	1M	13B
1392/09/24	8,986	8,900	8,986	8,984	3.97	188	1M	9B
1392/09/23	8,680	8,382	8,715	8,641	3.11	438	2M	14B
1392/09/20	8,380	8,380	8,380	8,380	4.00	149	646K	5B
1392/09/19	8,064	7,860	8,064	8,058	3.92	523	3M	21B
1392/09/18	7,754	7,754	7,754	7,754	4.00	48	192K	1B
1392/09/17	7,456	7,456	7,456	7,456	3.99	76	326K	2B
1392/09/16	7,170	7,170	7,170	7,170	3.99	43	241K	2B
1392/09/13	6,859	6,670	6,916	6,895	3.68	73	311K	2B
1392/09/12	6,800	6,531	6,800	6,650	(2.11)	137	257K	2B
1392/09/11	6,753	6,706	7,000	6,793	(2.75)	176	433K	3B
1392/09/10	7,236	6,955	7,236	6,985	(3.58)	177	539K	4B
1392/09/09	7,001	7,001	7,400	7,244	0.56	228	779K	6B
1392/09/06	6,911	6,911	7,290	7,204	0.56	279	617K	4B
1392/09/05	7,200	7,159	7,298	7,164	(3.93)	348	1M	9B
1392/09/04	7,517	7,030	7,517	7,457	3.17	415	1M	11B
1392/09/03	7,228	7,228	7,228	7,228	4.00	78	454K	3B
1392/09/02	6,950	6,900	6,950	6,950	4.00	309	1M	9B
1392/08/29	6,500	6,500	6,745	6,683	3.04	268	1M	10B
1392/08/28	6,307	6,307	6,650	6,486	(0.41)	471	2M	14B
1392/08/27	6,513	6,511	6,666	6,513	(3.97)	476	3M	18B
1392/08/26	7,230	6,687	7,230	6,782	(2.63)	796	3M	22B
1392/08/25	7,003	6,751	7,283	6,965	131.70	977	4M	29B
1392/07/08	2,984	2,984	3,100	3,006	(3.25)	59	237K	712M
1392/07/07	3,112	3,069	3,170	3,107	(2.78)	67	171K	529M
1392/07/06	3,190	3,120	3,260	3,196	0.53	80	582K	2B
1392/07/03	3,252	3,086	3,339	3,179	(1.09)	118	949K	3B
1392/07/02	3,171	3,120	3,218	3,214	3.84	78	265K	851M
1392/07/01	2,910	2,891	3,131	3,095	2.79	132	607K	2B
1392/06/31	3,010	3,004	3,099	3,011	(3.77)	176	574K	2B
1392/06/30	3,250	3,127	3,250	3,129	(3.93)	106	385K	1B
1392/06/27	3,379	3,135	3,379	3,257	(0.18)	178	815K	3B
1392/06/26	3,269	3,223	3,274	3,263	3.62	72	348K	1B
1392/06/25	3,170	3,000	3,170	3,149	3.28	119	460K	1B
1392/06/24	3,049	3,008	3,049	3,049	3.99	122	997K	3B
1392/06/23	2,930	2,800	3,008	2,932	1.35	143	566K	2B
1392/06/20	2,861	2,861	2,898	2,893	3.80	57	264K	762M
1392/06/19	2,740	2,740	2,840	2,787	1.27	117	596K	2B
1392/06/18	2,750	2,750	2,849	2,752	(3.91)	61	429K	1B
1392/06/17	2,765	2,765	2,765	2,864	(0.56)	8	27K	75M
1392/06/16	2,767	2,767	2,767	2,880	(0.07)	3	4K	10M
1392/06/13	2,772	2,772	2,772	2,882	(0.17)	7	8K	22M
1392/06/12	2,853	2,853	2,854	2,887	(2.83)	47	137K	390M
1392/06/10	2,879	2,879	2,879	2,971	(0.9)	12	44K	126M
1392/06/09	2,932	2,932	2,948	2,998	(1.83)	20	89K	261M
1392/06/06	2,948	2,948	2,948	3,054	(0.52)	13	26K	76M
1392/06/05	3,179	3,010	3,180	3,070	0.20	85	501K	2B
1392/06/04	3,000	3,000	3,200	3,064	(1.95)	64	162K	495M
1392/06/03	3,124	3,124	3,150	3,125	(3.96)	71	418K	1B
1392/06/02	3,330	3,127	3,338	3,254	0.87	56	226K	735M
1392/05/30	3,228	3,125	3,228	3,226	3.93	145	367K	1B
1392/05/29	3,122	3,088	3,248	3,104	(3.48)	141	758K	2B
1392/05/28	3,214	3,214	3,325	3,216	(3.91)	227	877K	3B
1392/05/27	3,508	3,335	3,508	3,347	(3.63)	48	254K	849M
1392/05/26	3,481	3,452	3,570	3,473	(0.71)	116	797K	3B
1392/05/23	3,376	3,376	3,640	3,498	(0.46)	292	2M	8B
1392/05/22	3,615	3,471	3,615	3,514	(10.56)	725	4M	15B
1392/05/21	3,791	3,791	3,791	3,929	(0.48)	16	23K	87M
1392/05/20	3,816	3,816	3,816	3,948	(0.68)	12	33K	125M
1392/05/16	3,816	3,816	3,816	3,975	0.0	3	501	2M
1392/05/15	3,821	3,821	3,821	3,975	(0.13)	6	6K	24M
1392/05/14	3,837	3,837	3,837	3,980	(0.4)	8	19K	72M
1392/05/13	3,849	3,849	3,849	3,996	(0.32)	9	15K	59M
1392/05/12	4,163	3,997	4,163	4,009	(11.4)	14	10K	41M
1392/05/09	4,346	4,346	4,346	4,525	(0.04)	3	2K	9M
1392/05/07	4,346	4,346	4,346	4,527	0.0	2	140	608K
1392/05/06	4,346	4,346	4,346	4,527	0.0	2	180	782K
1392/05/05	4,383	4,383	4,383	4,527	(0.83)	13	40K	177M
1392/05/02	4,386	4,386	4,386	4,565	(0.07)	3	3K	13M
1392/05/01	4,395	4,395	4,395	4,568	(0.22)	5	10K	44M
1392/04/31	4,396	4,396	4,396	4,578	(0.02)	4	2K	7M
1392/04/30	4,401	4,401	4,401	4,579	(0.11)	5	5K	21M
1392/04/29	4,409	4,409	4,409	4,584	(0.17)	13	8K	35M
1392/04/26	4,415	4,415	4,415	4,592	(0.13)	14	7K	29M
1392/04/24	4,417	4,417	4,417	4,598	(0.07)	9	3K	15M
1392/04/23	4,418	4,418	4,418	4,601	(0.02)	4	1K	5M
1392/04/22	4,427	4,427	4,427	4,602	(0.2)	7	9K	40M
1392/04/19	4,473	4,473	4,473	4,611	(1.03)	16	50K	224M
1392/04/18	4,498	4,498	4,498	4,659	(0.55)	12	27K	119M
1392/04/17	4,540	4,540	4,540	4,685	(0.93)	19	45K	203M
1392/04/16	4,799	4,639	4,799	4,729	(2.13)	64	117K	547M
1392/04/15	4,781	4,780	4,900	4,832	241.73	323	2M	8B
1392/01/31	1,533	1,463	1,533	1,514	(0.59)	37	49K	72M
1392/01/28	1,531	1,415	1,531	1,523	3.39	80	369K	562M
1392/01/27	1,474	1,421	1,474	1,473	3.88	105	862K	1B
1392/01/26	1,473	1,473	1,473	1,418	0.07	5	2K	3M
1392/01/24	1,467	1,467	1,467	1,417	0.43	6	20K	30M
1392/01/21	1,387	1,387	1,413	1,411	3.83	26	263K	370M
1392/01/20	1,370	1,310	1,370	1,359	0.0	7	7K	9M
1392/01/19	1,389	1,320	1,389	1,359	0.15	12	33K	45M
1392/01/18	1,357	1,350	1,357	1,357	3.98	56	351K	476M
1392/01/17	1,341	1,338	1,341	1,305	1.16	11	56K	75M
1392/01/14	1,240	1,240	1,310	1,290	0.55	22	65K	84M
1392/01/11	1,300	1,289	1,310	1,283	1.18	27	84K	110M
1392/01/10	1,263	1,263	1,263	1,268	(0.08)	4	41K	51M
1392/01/07	1,263	1,263	1,263	1,269	0.0	2	3K	3M
1392/01/06	1,310	1,270	1,310	1,269	0.16	12	17K	22M
1392/01/05	1,240	1,240	1,298	1,267	1.44	16	73K	94M
1391/12/28	1,214	1,214	1,234	1,249	(0.24)	8	30K	37M
1391/12/27	1,220	1,214	1,240	1,252	(0.48)	7	27K	33M
1391/12/26	1,261	1,230	1,261	1,258	(0.24)	8	31K	38M
1391/12/23	1,310	1,232	1,310	1,261	(0.08)	7	15K	18M
1391/12/22	1,299	1,240	1,300	1,262	0.08	25	70K	89M
1391/12/21	1,226	1,226	1,282	1,261	(0.47)	20	87K	109M
1391/12/20	1,251	1,222	1,251	1,267	(0.31)	16	38K	48M
1391/12/19	1,270	1,260	1,270	1,271	(0.08)	8	27K	34M
1391/12/16	1,300	1,270	1,300	1,272	0.0	12	39K	50M
1391/12/15	1,277	1,276	1,277	1,272	3.58	24	171K	218M
1391/12/14	1,227	1,227	1,265	1,228	0.33	27	81K	99M
1391/12/13	1,249	1,201	1,249	1,224	0.0	11	14K	17M
1391/12/12	1,249	1,240	1,249	1,224	0.91	27	76K	94M
1391/12/09	1,249	1,219	1,249	1,213	0.08	13	26K	31M
1391/12/08	1,250	1,201	1,250	1,212	0.0	5	6K	8M
1391/12/07	1,165	1,165	1,240	1,212	(0.08)	8	9K	11M
1391/12/06	1,210	1,204	1,243	1,213	(3.27)	32	199K	241M
1391/12/05	1,273	1,250	1,273	1,254	0.56	6	16K	20M
1391/11/30	1,275	1,221	1,275	1,247	(1.89)	20	98K	120M
1391/11/29	1,264	1,264	1,275	1,271	0.0	7	23K	29M
1391/11/28	1,270	1,230	1,270	1,271	(0.16)	4	33K	41M
1391/11/25	1,300	1,262	1,300	1,273	(0.08)	8	19K	24M
1391/11/24	1,267	1,267	1,300	1,274	1.43	20	110K	142M
1391/11/23	1,271	1,247	1,271	1,256	1.37	23	115K	146M
1391/11/21	1,275	1,260	1,275	1,239	0.98	12	56K	71M
1391/11/18	1,261	1,244	1,261	1,227	0.08	8	8K	10M
1391/11/17	1,228	1,180	1,228	1,226	(0.16)	10	15K	18M
1391/11/16	1,277	1,190	1,277	1,228	0.0	11	16K	20M
1391/11/15	1,260	1,231	1,260	1,228	1.07	22	91K	113M
1391/11/14	1,248	1,248	1,248	1,215	1.25	37	61K	76M
1391/11/11	1,191	1,191	1,220	1,200	0.33	12	38K	46M
1391/11/09	1,200	1,187	1,230	1,196	(3.24)	41	206K	247M
1391/11/08	1,224	1,223	1,224	1,236	(2.91)	27	140K	172M
1391/11/07	1,250	1,240	1,260	1,273	(1.39)	34	70K	87M
1391/11/04	1,270	1,251	1,290	1,291	(0.92)	34	76K	97M
1391/11/03	1,322	1,284	1,322	1,303	(2.54)	35	130K	167M
1391/11/02	1,331	1,323	1,350	1,337	(1.84)	19	166K	221M
1391/11/01	1,392	1,330	1,392	1,362	(0.51)	10	40K	54M
1391/10/30	1,323	1,323	1,339	1,369	(0.65)	12	36K	48M
1391/10/27	1,336	1,336	1,400	1,378	(0.07)	18	26K	36M
1391/10/26	1,338	1,337	1,415	1,379	0.22	15	40K	55M
1391/10/25	1,335	1,335	1,400	1,376	(1.01)	30	157K	215M
1391/10/24	1,346	1,346	1,380	1,390	(0.86)	16	47K	63M
1391/10/20	1,400	1,358	1,400	1,402	(0.85)	19	47K	64M
1391/10/19	1,429	1,400	1,429	1,414	(0.07)	7	24K	33M
1391/10/18	1,401	1,331	1,441	1,415	2.09	38	163K	232M
1391/10/17	1,400	1,400	1,429	1,386	0.73	20	62K	87M
1391/10/13	1,341	1,341	1,420	1,376	0.15	23	48K	66M
1391/10/12	1,379	1,360	1,410	1,374	0.0	8	45K	62M
1391/10/11	1,368	1,368	1,380	1,374	(3.58)	20	190K	260M
1391/10/10	1,380	1,375	1,380	1,425	(0.49)	15	24K	33M
1391/10/09	1,401	1,401	1,440	1,432	(1.85)	29	110K	156M
1391/10/06	1,470	1,392	1,474	1,459	0.62	59	306K	447M
1391/10/05	1,453	1,424	1,453	1,450	3.72	84	308K	446M
1391/10/04	1,437	1,437	1,437	1,398	1.16	12	57K	81M
1391/10/03	1,433	1,433	1,433	1,382	0.29	4	13K	19M
1391/10/02	1,424	1,424	1,424	1,378	0.58	20	27K	38M
1391/09/29	1,375	1,375	1,375	1,370	3.55	22	172K	237M
1391/09/28	1,342	1,342	1,342	1,323	2.48	15	121K	162M
1391/09/27	1,337	1,337	1,337	1,291	0.39	6	21K	28M
1391/09/26	1,250	1,250	1,316	1,286	1.58	15	79K	104M
1391/09/25	1,230	1,225	1,315	1,266	0.08	20	88K	111M
1391/09/22	1,318	1,220	1,318	1,265	(0.24)	8	22K	27M
1391/09/21	1,237	1,234	1,300	1,268	(1.25)	69	96K	120M
1391/09/20	1,340	1,276	1,340	1,284	(3.39)	54	305K	391M
1391/09/19	1,360	1,305	1,360	1,329	(2.21)	29	175K	232M
1391/09/18	1,350	1,350	1,365	1,359	0.0	10	29K	39M
1391/09/15	1,350	1,341	1,350	1,359	(0.95)	31	112K	152M
1391/09/14	1,395	1,341	1,396	1,372	(0.29)	39	66K	89M
1391/09/13	1,400	1,350	1,400	1,376	(0.43)	16	147K	202M
1391/09/12	1,450	1,362	1,450	1,382	(1.99)	50	179K	247M
1391/09/11	1,410	1,400	1,444	1,410	0.14	24	136K	192M
1391/09/08	1,373	1,373	1,440	1,408	0.79	36	119K	169M
1391/09/07	1,449	1,392	1,449	1,397	(11.25)	254	1M	2B
1391/09/06	1,513	1,513	1,513	1,574	(0.13)	2	7K	11M
1391/08/30	1,513	1,513	1,513	1,576	0.0	1	10	15K
1391/08/27	1,513	1,513	1,513	1,576	0.0	1	1K	2M
1391/08/23	1,518	1,518	1,518	1,576	(0.32)	4	17K	25M
1391/08/22	1,530	1,530	1,530	1,581	(0.75)	5	37K	57M
1391/08/21	1,530	1,530	1,530	1,593	0.0	1	200	306K
1391/08/20	1,659	1,593	1,659	1,593	(11.65)	11	50K	80M
1391/08/16	1,731	1,731	1,731	1,803	0.0	1	100	173K
1391/08/15	1,731	1,731	1,731	1,803	0.0	1	566	980K
1391/08/09	1,731	1,731	1,731	1,803	0.0	1	1K	2M
1391/08/08	1,735	1,735	1,735	1,803	(0.22)	3	10K	18M
1391/08/07	1,753	1,753	1,753	1,807	(1.04)	4	50K	88M
1391/07/30	1,791	1,791	1,834	1,826	(2.09)	20	107K	193M
1391/07/29	1,890	1,834	1,890	1,865	(2.36)	18	121K	222M
1391/07/26	1,866	1,855	1,930	1,910	(1.14)	22	67K	126M
1391/07/25	1,990	1,872	1,990	1,932	(0.26)	43	125K	242M
1391/07/24	1,940	1,901	1,940	1,937	3.80	87	370K	717M
1391/07/23	1,900	1,871	1,900	1,866	2.13	32	111K	211M
1391/07/22	1,851	1,851	1,863	1,827	1.95	27	102K	190M
1391/07/19	1,788	1,725	1,848	1,792	0.73	26	103K	185M
1391/07/18	1,716	1,716	1,800	1,779	(0.28)	14	50K	88M
1391/07/17	1,800	1,716	1,800	1,784	(0.17)	23	37K	66M
1391/07/16	1,750	1,740	1,790	1,787	(1.33)	18	84K	147M
1391/07/15	1,773	1,772	1,775	1,811	(1.84)	18	89K	158M
1391/07/12	1,779	1,779	1,927	1,845	(0.43)	97	456K	842M
1391/07/11	1,790	1,790	1,790	1,853	(0.59)	9	28K	50M
1391/07/10	1,805	1,805	1,805	1,864	(0.85)	13	42K	76M
1391/07/09	1,929	1,791	1,929	1,880	1.35	113	402K	756M
1391/07/08	1,855	1,850	1,855	1,855	3.98	39	234K	435M
1391/07/05	1,784	1,750	1,784	1,784	3.96	59	351K	627M
1391/07/04	1,716	1,715	1,716	1,716	4.00	65	386K	663M
1391/07/03	1,630	1,630	1,670	1,650	2.61	57	175K	290M
1391/07/02	1,562	1,562	1,609	1,608	3.88	100	653K	1B
1391/07/01	1,510	1,510	1,549	1,548	3.89	69	423K	655M
1391/06/29	1,472	1,472	1,500	1,490	1.09	56	270K	403M
1391/06/28	1,476	1,451	1,477	1,474	0.20	37	187K	275M
1391/06/27	1,473	1,463	1,483	1,471	0.48	33	127K	188M
1391/06/26	1,456	1,456	1,478	1,464	0.07	7	11K	16M
1391/06/25	1,475	1,443	1,475	1,463	(2.66)	15	130K	188M
1391/06/21	1,455	1,455	1,500	1,503	(0.13)	6	15K	22M
1391/06/20	1,500	1,453	1,500	1,505	(0.53)	6	36K	54M
1391/06/19	1,460	1,460	1,562	1,513	0.07	5	5K	8M
1391/06/18	1,455	1,455	1,500	1,512	(0.2)	9	13K	19M
1391/06/15	1,534	1,510	1,539	1,515	0.07	5	10K	15M
1391/06/14	1,526	1,470	1,562	1,514	0.66	26	129K	195M
1391/06/13	1,500	1,500	1,530	1,504	0.13	11	36K	55M
1391/06/05	1,500	1,500	1,500	1,502	0.0	2	1K	2M
1391/06/04	1,540	1,500	1,549	1,502	0.40	5	28K	43M
1391/06/01	1,471	1,470	1,553	1,496	0.13	18	36K	54M
1391/05/31	1,560	1,474	1,560	1,494	(2.67)	24	132K	195M
1391/05/28	1,550	1,534	1,590	1,535	0.07	8	13K	20M
1391/05/25	1,546	1,520	1,547	1,534	3.09	26	155K	240M
1391/05/24	1,486	1,486	1,488	1,488	3.98	45	324K	483M
1391/05/23	1,374	1,374	1,488	1,431	0.0	6	17K	25M
1391/05/22	1,428	1,428	1,430	1,431	(3.77)	18	182K	260M
1391/05/21	1,448	1,448	1,448	1,487	(1.39)	6	66K	96M
1391/05/18	1,500	1,484	1,500	1,508	(2.39)	29	120K	178M
1391/05/17	1,493	1,493	1,510	1,545	(0.64)	5	32K	48M
1391/05/16	1,502	1,502	1,505	1,555	(0.58)	9	28K	42M
1391/05/15	1,505	1,505	1,505	1,564	(0.19)	2	10K	15M
1391/05/14	1,534	1,507	1,534	1,567	(0.13)	3	10K	16M
1391/05/11	1,534	1,534	1,534	1,569	(1.75)	8	87K	133M
1391/05/10	1,562	1,562	1,564	1,597	(1.84)	19	89K	139M
1391/05/09	1,564	1,564	1,564	1,627	(0.12)	1	5K	8M
1391/05/08	1,566	1,566	1,566	1,629	(0.12)	3	6K	10M
1391/05/07	1,609	1,608	1,609	1,631	(2.63)	15	127K	204M
1391/05/04	1,618	1,618	1,618	1,675	(0.59)	6	30K	48M
1391/05/03	1,630	1,629	1,630	1,685	(0.65)	8	31K	51M
1391/05/02	1,645	1,645	1,699	1,696	(0.99)	14	51K	83M
1391/05/01	1,700	1,656	1,700	1,713	(0.64)	25	34K	57M
1391/04/31	1,680	1,661	1,680	1,724	(0.35)	21	18K	30M
1391/04/28	1,730	1,730	1,730	1,730	0.0	1	1	2K
1391/04/27	1,790	1,664	1,790	1,730	(0.17)	6	10K	16M
1391/04/25	1,685	1,685	1,685	1,733	0.0	1	972	2M
1391/04/24	1,751	1,750	1,753	1,733	2.79	15	136K	238M
1391/04/21	1,677	1,677	1,752	1,686	(0.06)	5	19K	31M
1391/04/20	1,657	1,657	1,657	1,687	(2.26)	16	109K	180M
1391/04/19	1,677	1,677	1,677	1,726	(1.15)	10	54K	91M
1391/04/18	1,788	1,681	1,788	1,746	(0.29)	5	16K	27M
1391/04/17	1,681	1,681	1,681	1,751	0.0	1	397	667K
1391/04/14	1,689	1,689	1,689	1,751	(0.45)	10	22K	38M
1391/04/13	1,736	1,710	1,736	1,759	(1.24)	13	71K	122M
1391/04/12	1,760	1,735	1,760	1,781	(1.44)	9	77K	134M
1391/04/11	1,850	1,848	1,850	1,807	0.06	4	3K	5M
1391/04/10	1,736	1,736	1,740	1,806	(0.11)	3	6K	10M
1391/04/07	1,769	1,769	1,771	1,808	(1.85)	17	90K	160M
1391/04/06	1,771	1,771	1,771	1,842	(0.11)	4	6K	11M
1391/04/05	1,771	1,771	1,771	1,844	0.0	2	21	37K
1391/04/04	1,773	1,773	1,773	1,844	(0.11)	1	5K	9M
1391/04/03	1,787	1,787	1,790	1,846	(0.81)	16	40K	71M
1391/03/31	1,789	1,789	1,790	1,861	(0.11)	2	5K	9M
1391/03/30	1,840	1,801	1,862	1,863	(0.69)	21	36K	66M
1391/03/28	1,853	1,827	1,853	1,876	(1.42)	28	68K	125M
1391/03/27	1,900	1,900	1,939	1,903	0.0	10	25K	48M
1391/03/24	1,840	1,840	1,939	1,903	(0.1)	3	13K	24M
1391/03/23	1,850	1,841	1,860	1,905	(0.63)	22	37K	69M
1391/03/22	1,853	1,853	1,875	1,917	(0.67)	18	34K	63M
1391/03/20	1,856	1,856	1,856	1,930	(0.16)	3	8K	15M
1391/03/17	1,895	1,864	1,907	1,933	(0.36)	13	22K	42M
1391/03/16	1,994	1,895	1,995	1,940	(0.41)	13	37K	70M
1391/03/13	1,909	1,900	1,909	1,948	(0.15)	7	13K	25M
1391/03/10	1,905	1,900	1,920	1,951	(0.91)	15	57K	109M
1391/03/09	1,950	1,920	1,950	1,969	(1.5)	27	80K	154M
1391/03/08	1,999	1,999	1,999	1,999	0.0	1	3K	5M
1391/03/07	2,006	1,951	2,006	1,999	(0.35)	8	28K	54M
1391/03/06	1,970	1,954	1,989	2,006	(0.94)	24	65K	128M
1391/03/03	2,020	2,020	2,026	2,025	3.90	55	408K	826M
1391/03/02	1,910	1,910	1,986	1,949	(6.12)	44	172K	335M
1391/03/01	2,015	2,015	2,015	2,076	(1.05)	9	50K	101M
1391/02/31	2,015	2,015	2,015	2,098	0.0	1	500	1M
1391/02/30	2,016	2,016	2,016	2,098	(0.1)	2	5K	10M
1391/02/27	2,034	2,034	2,034	2,100	(0.85)	20	40K	82M
1391/02/26	2,039	2,039	2,039	2,118	(0.24)	6	10K	21M
1391/02/18	2,164	2,133	2,220	2,204	(0.5)	18	44K	96M
1391/02/17	2,161	2,141	2,165	2,215	(0.67)	22	37K	79M
1391/02/16	2,251	2,161	2,251	2,230	(0.93)	30	63K	137M
1391/02/10	2,224	2,223	2,240	2,251	(0.09)	5	14K	30M
1391/02/09	2,250	2,240	2,250	2,253	(0.53)	14	95K	212M
1391/02/05	2,222	2,222	2,240	2,265	(0.44)	14	39K	87M
1391/02/04	2,261	2,205	2,261	2,275	(0.31)	11	22K	49M
1391/02/03	2,320	2,260	2,320	2,282	(0.31)	21	51K	114M
1391/02/02	2,261	2,261	2,289	2,289	0.0	5	11K	26M
1391/01/30	2,320	2,220	2,320	2,289	(0.04)	16	29K	66M
1391/01/29	2,250	2,250	2,320	2,290	0.48	22	69K	159M
1391/01/28	2,310	2,255	2,310	2,279	0.22	16	38K	87M
1391/01/27	2,320	2,232	2,320	2,274	0.35	16	48K	111M
1391/01/26	2,214	2,214	2,299	2,266	0.0	2	2K	5M
1391/01/23	2,193	2,191	2,300	2,266	0.13	40	209K	474M
1391/01/22	2,201	2,188	2,230	2,263	(0.44)	18	34K	74M
1391/01/21	2,200	2,192	2,200	2,273	(0.18)	5	9K	20M
1391/01/20	2,305	2,200	2,305	2,277	(0.13)	17	22K	50M
1391/01/19	2,280	2,280	2,280	2,280	0.0	4	15K	34M
1391/01/16	2,320	2,320	2,325	2,280	0.22	14	22K	50M
1391/01/15	2,323	2,323	2,323	2,275	0.0	1	940	2M
1391/01/14	2,277	2,189	2,280	2,275	(0.18)	11	12K	27M
1391/01/09	2,300	2,300	2,357	2,279	0.04	2	2K	5M
1391/01/08	2,315	2,191	2,315	2,278	0.04	7	9K	21M
1391/01/07	2,320	2,320	2,320	2,277	2.06	32	100K	232M
1391/01/06	2,311	2,311	2,311	2,231	0.36	3	18K	41M
1391/01/05	2,309	2,309	2,309	2,223	0.09	4	4K	10M
1390/12/28	2,285	2,281	2,291	2,221	0.82	13	40K	92M
1390/12/27	2,254	2,254	2,285	2,203	0.23	9	13K	29M
1390/12/24	2,209	2,208	2,254	2,198	1.38	23	108K	240M
1390/12/23	2,151	2,151	2,200	2,168	0.14	23	61K	132M
1390/12/22	2,190	2,150	2,200	2,165	0.0	28	65K	140M
1390/12/21	2,100	2,100	2,151	2,165	(0.69)	21	83K	177M
1390/12/20	2,136	2,136	2,189	2,180	(2.02)	48	106K	228M
1390/12/13	2,240	2,150	2,260	2,225	(0.04)	32	77K	172M
1390/12/10	2,240	2,240	2,300	2,226	0.23	16	30K	67M
1390/12/09	2,280	2,260	2,290	2,221	0.73	16	41K	94M
1390/12/08	2,201	2,201	2,270	2,205	0.05	8	7K	17M
1390/12/07	2,187	2,187	2,200	2,204	(3.25)	38	158K	345M
1390/12/06	2,230	2,193	2,250	2,278	(0.26)	7	20K	44M
1390/12/03	2,251	2,250	2,289	2,284	(0.17)	21	36K	82M
1390/12/02	2,315	2,220	2,315	2,288	(0.78)	29	141K	322M
1390/12/01	2,318	2,300	2,318	2,306	2.72	4	15K	35M
1390/11/30	2,220	2,174	2,220	2,245	(0.84)	23	44K	96M
1390/11/29	2,239	2,220	2,239	2,264	(0.18)	11	20K	45M
1390/11/26	2,250	2,187	2,250	2,268	(0.44)	17	38K	84M
1390/11/25	2,212	2,212	2,250	2,278	(1.13)	12	56K	124M
1390/11/24	2,250	2,247	2,260	2,304	(1.54)	18	77K	173M
1390/11/23	2,270	2,270	2,270	2,340	(1.02)	17	49K	111M
1390/11/19	2,280	2,276	2,300	2,364	(0.25)	9	14K	32M
1390/11/18	2,291	2,290	2,300	2,370	(0.38)	15	19K	44M
1390/11/17	2,303	2,303	2,320	2,379	(0.79)	13	41K	94M
1390/11/16	2,336	2,335	2,361	2,398	(1.4)	29	69K	161M
1390/11/15	2,455	2,382	2,455	2,432	(1.98)	26	103K	246M
1390/11/12	2,519	2,455	2,519	2,481	0.89	27	137K	342M
1390/11/11	2,461	2,461	2,500	2,459	0.49	40	68K	169M
1390/11/10	2,456	2,455	2,499	2,447	0.12	10	44K	109M
1390/11/09	2,535	2,421	2,535	2,444	0.21	33	78K	191M
1390/11/08	2,328	2,328	2,471	2,439	2.65	53	192K	467M
1390/11/05	2,440	2,343	2,440	2,376	(6.35)	15	13K	30M
1390/10/28	2,550	2,515	2,573	2,537	(0.04)	11	11K	29M
1390/10/27	2,583	2,500	2,583	2,538	0.16	25	61K	156M
1390/10/26	2,565	2,550	2,584	2,534	0.64	26	55K	140M
1390/10/25	2,580	2,515	2,584	2,518	0.20	16	45K	113M
1390/10/21	2,521	2,510	2,570	2,513	0.24	14	45K	115M
1390/10/20	2,599	2,500	2,599	2,507	(3.24)	124	726K	2B
1390/10/19	2,572	2,550	2,596	2,591	(1.03)	37	91K	234M
1390/10/18	2,600	2,563	2,600	2,618	(0.65)	15	49K	127M
1390/10/17	2,691	2,570	2,691	2,635	(0.83)	25	78K	204M
1390/10/14	2,684	2,610	2,684	2,657	0.0	8	13K	35M
1390/10/13	2,612	2,607	2,690	2,657	(0.37)	13	41K	107M
1390/10/12	2,600	2,585	2,670	2,667	(0.93)	22	50K	131M
1390/10/11	2,728	2,598	2,728	2,692	(0.52)	20	52K	139M
1390/10/10	2,646	2,646	2,728	2,706	(0.11)	22	97K	261M
1390/10/07	2,620	2,618	2,728	2,709	(0.66)	19	43K	115M
1390/10/06	2,623	2,622	2,743	2,727	(0.15)	9	31K	84M
1390/10/05	2,729	2,642	2,729	2,731	(0.15)	10	10K	28M
1390/10/04	2,746	2,700	2,746	2,735	(0.15)	14	19K	50M
1390/10/03	2,700	2,685	2,700	2,739	(0.47)	19	43K	115M
1390/09/30	2,750	2,673	2,750	2,752	(1.11)	54	83K	225M
1390/09/29	2,801	2,697	2,827	2,783	(0.93)	67	112K	308M
1390/09/28	2,790	2,790	2,856	2,809	2.26	43	139K	394M
1390/09/27	2,745	2,745	2,810	2,747	(3.92)	30	193K	529M
1390/09/26	2,980	2,772	2,980	2,859	(0.97)	52	207K	593M
1390/09/23	2,776	2,776	2,887	2,887	12.29	62	595K	2B
1390/09/22	2,673	2,673	2,673	2,571	0.0	7	624	2M
1390/09/21	2,672	2,672	2,672	2,571	0.04	1	2K	4M
1390/09/20	2,667	2,667	2,667	2,570	0.19	2	9K	24M
1390/09/19	2,643	2,643	2,643	2,565	0.90	5	45K	118M
1390/09/16	2,634	2,634	2,634	2,542	0.36	6	16K	43M
1390/09/13	2,629	2,629	2,630	2,533	0.16	7	7K	19M
1390/09/12	2,545	2,542	2,599	2,529	0.84	13	63K	163M
1390/09/09	2,570	2,532	2,570	2,508	0.12	8	12K	30M
1390/09/08	2,500	2,500	2,580	2,505	0.97	21	55K	142M
1390/09/07	2,499	2,444	2,501	2,481	(2.32)	26	201K	498M
1390/09/06	2,520	2,501	2,520	2,540	(2.5)	19	131K	329M
1390/09/05	2,552	2,550	2,552	2,605	(0.12)	5	11K	28M
1390/09/02	2,520	2,520	2,600	2,608	(0.27)	7	20K	50M
1390/09/01	2,601	2,568	2,601	2,615	(2.21)	25	108K	278M
1390/08/30	2,601	2,600	2,601	2,674	(0.63)	14	35K	91M
1390/08/29	2,660	2,601	2,660	2,691	(0.33)	13	25K	65M
1390/08/28	2,725	2,700	2,725	2,700	0.04	6	14K	39M
1390/08/25	2,710	2,641	2,710	2,699	(0.07)	6	14K	36M
1390/08/23	2,660	2,660	2,750	2,701	0.04	7	12K	32M
1390/08/22	2,794	2,652	2,794	2,700	(2.24)	46	138K	368M
1390/08/21	2,701	2,701	2,799	2,762	(0.04)	7	13K	35M
1390/08/18	2,759	2,748	2,759	2,763	(0.04)	11	18K	49M
1390/08/17	2,655	2,655	2,764	2,764	(0.04)	3	5K	13M
1390/08/15	2,765	2,715	2,765	2,765	(2.23)	26	110K	299M
1390/08/14	2,900	2,772	2,900	2,828	(0.35)	24	97K	273M
1390/08/11	2,840	2,840	2,864	2,838	0.0	2	2K	5M
1390/08/10	2,841	2,816	2,841	2,838	(2.34)	18	155K	438M
1390/08/09	2,812	2,812	2,900	2,906	(0.14)	6	12K	34M
1390/08/08	2,900	2,820	2,941	2,910	(0.24)	11	56K	161M
1390/08/07	2,872	2,821	2,872	2,917	(0.71)	12	37K	104M
1390/08/04	2,837	2,837	2,865	2,938	(0.54)	10	29K	84M
1390/08/03	2,971	2,854	2,971	2,954	(0.57)	15	41K	119M
1390/08/02	3,010	3,008	3,011	2,971	0.13	13	17K	51M
1390/08/01	2,979	2,960	2,979	2,967	3.56	31	174K	518M
1390/07/30	2,908	2,908	2,966	2,865	0.46	15	24K	72M
1390/07/27	2,880	2,766	2,900	2,852	0.0	8	8K	23M
1390/07/26	2,832	2,832	2,946	2,852	0.67	17	45K	130M
1390/07/25	2,832	2,832	2,846	2,833	(3.97)	51	318K	900M
1390/07/24	2,899	2,887	2,899	2,950	(1.9)	39	93K	268M
1390/07/23	3,050	2,925	3,050	3,007	(0.3)	26	57K	171M
1390/07/20	3,007	2,998	3,007	3,016	(0.63)	14	111K	333M
1390/07/19	3,004	3,004	3,010	3,035	(0.33)	9	52K	157M
1390/07/18	3,080	3,043	3,080	3,045	0.03	12	27K	82M
1390/07/17	3,003	3,001	3,085	3,044	(0.94)	12	104K	314M
1390/07/16	3,101	3,002	3,110	3,073	(0.58)	21	70K	214M
1390/07/13	3,120	3,085	3,120	3,091	0.19	20	52K	162M
1390/07/12	3,070	3,066	3,140	3,085	0.65	23	114K	355M
1390/07/11	3,072	3,070	3,099	3,065	0.10	16	26K	81M
1390/07/10	3,100	3,060	3,100	3,062	0.13	16	40K	122M
1390/07/09	3,034	3,034	3,100	3,058	1.09	24	90K	279M
1390/07/06	2,972	2,972	3,079	3,025	0.27	31	64K	195M
1390/07/05	3,081	3,001	3,099	3,017	0.67	17	69K	212M
1390/07/04	2,964	2,964	3,100	2,997	(2.85)	45	197K	590M
1390/07/03	3,071	3,014	3,127	3,085	(1.72)	48	97K	295M
1390/06/30	3,139	3,139	3,190	3,139	(3.98)	79	223K	700M
1390/06/29	3,192	3,192	3,192	3,269	(1.65)	11	80K	256M
1390/06/28	3,219	3,219	3,219	3,324	(0.86)	12	42K	135M
1390/06/27	3,353	3,353	3,357	3,353	(3.98)	40	269K	901M
1390/06/26	3,548	3,415	3,548	3,492	(1.83)	40	147K	509M
1390/06/23	3,572	3,460	3,572	3,557	3.55	286	2M	6B
1390/06/22	3,435	3,435	3,435	3,435	4.00	81	882K	3B
1390/06/21	3,230	3,230	3,308	3,303	3.84	54	325K	1B
1390/06/20	3,239	3,101	3,250	3,181	1.66	87	267K	849M
1390/06/19	3,188	3,188	3,188	3,129	2.05	12	99K	317M
1390/06/16	3,050	3,050	3,085	3,066	3.34	34	259K	794M
1390/06/15	2,915	2,915	2,969	2,967	3.92	62	330K	980M
1390/06/14	2,915	2,898	2,915	2,855	1.75	24	95K	275M
1390/06/13	2,850	2,850	2,864	2,806	1.08	11	72K	205M
1390/06/12	2,849	2,839	2,849	2,776	0.22	5	15K	43M
1390/06/08	2,785	2,785	2,839	2,770	0.44	9	55K	154M
1390/06/07	2,710	2,710	2,784	2,758	(0.04)	3	7K	18M
1390/06/06	2,764	2,710	2,764	2,759	(0.18)	8	26K	72M
1390/06/05	2,705	2,705	2,750	2,764	(0.32)	4	51K	140M
1390/06/02	2,710	2,675	2,750	2,773	(0.07)	4	4K	12M
1390/05/30	2,671	2,669	2,671	2,775	(0.18)	5	8K	21M
1390/05/29	2,727	2,727	2,727	2,780	(0.07)	2	6K	17M
1390/05/26	2,722	2,706	2,750	2,782	(1.28)	17	74K	200M
1390/05/25	2,723	2,720	2,779	2,818	(0.14)	7	7K	20M
1390/05/24	2,797	2,723	2,797	2,822	(0.49)	13	25K	69M
1390/05/23	2,780	2,735	2,780	2,836	(0.21)	7	15K	43M
1390/05/22	2,840	2,751	2,840	2,842	(0.8)	14	46K	126M
1390/05/19	2,859	2,799	2,859	2,865	0.0	4	150	424K
1390/05/18	2,773	2,773	2,829	2,865	(0.69)	14	49K	139M
1390/05/17	2,777	2,775	2,777	2,885	(0.07)	2	4K	11M
1390/05/16	2,870	2,850	2,870	2,887	(0.07)	3	10K	30M
1390/05/15	2,887	2,790	2,888	2,889	(0.34)	11	21K	58M
1390/05/12	2,903	2,903	2,903	2,899	0.0	1	1	3K
1390/05/11	2,900	2,796	2,910	2,899	(0.24)	10	16K	45M
1390/05/10	2,900	2,900	2,900	2,906	0.0	2	5K	15M
1390/05/09	2,935	2,918	2,935	2,906	0.03	4	7K	21M
1390/05/08	2,900	2,900	2,900	2,905	0.0	3	7K	20M
1390/05/05	2,900	2,841	2,900	2,905	(0.07)	5	20K	57M
1390/05/04	2,830	2,830	2,910	2,907	(0.07)	11	26K	74M
1390/05/03	2,825	2,825	2,910	2,909	(0.07)	8	8K	24M
1390/05/02	2,811	2,811	2,811	2,911	(0.03)	1	3K	8M
1390/05/01	2,820	2,820	2,820	2,912	0.0	1	1K	3M
1390/04/29	2,850	2,820	2,939	2,912	(0.07)	6	19K	55M
1390/04/28	2,950	2,900	2,950	2,914	(0.27)	20	77K	225M
1390/04/27	2,900	2,900	3,000	2,922	0.0	4	3K	9M
1390/04/25	2,898	2,898	2,899	2,922	0.0	3	3K	9M
1390/04/22	2,810	2,809	2,898	2,922	(0.07)	4	4K	11M
1390/04/21	2,843	2,842	2,900	2,924	(1.22)	24	59K	168M
1390/04/20	2,920	2,900	2,921	2,960	(0.24)	18	24K	69M
1390/04/19	2,930	2,925	2,930	2,967	(0.1)	4	12K	34M
1390/04/18	2,940	2,940	3,000	2,970	(0.17)	13	40K	118M
1390/04/15	2,977	2,902	2,977	2,975	(0.07)	5	6K	18M
1390/04/14	2,959	2,900	2,960	2,977	(0.5)	15	42K	122M
1390/04/13	3,000	2,955	3,020	2,992	(0.03)	11	24K	71M
1390/04/12	3,020	3,011	3,029	2,993	0.07	9	17K	50M
1390/04/11	3,090	3,010	3,100	2,991	0.17	10	20K	62M
1390/04/08	2,950	2,950	3,069	2,986	(0.33)	16	56K	165M
1390/04/07	2,980	2,980	3,030	2,996	0.03	10	50K	150M
1390/04/06	2,971	2,900	2,971	2,995	(0.3)	10	25K	73M
1390/04/05	2,971	2,971	3,000	3,004	(0.17)	10	32K	96M
1390/04/04	3,000	3,000	3,000	3,009	0.0	1	326	978K
1390/04/01	2,942	2,942	3,014	3,009	(0.3)	8	27K	80M
1390/03/31	2,951	2,940	3,049	3,018	(0.43)	8	32K	94M
1390/03/30	2,970	2,969	3,037	3,031	(1.11)	18	73K	218M
1390/03/29	3,000	2,948	3,000	3,065	(0.13)	7	6K	19M
1390/03/28	3,045	2,951	3,045	3,069	(0.13)	7	9K	27M
1390/03/25	2,962	2,961	2,965	3,073	(0.32)	10	16K	46M
1390/03/24	3,050	3,000	3,050	3,083	(0.29)	11	20K	60M
1390/03/23	3,092	3,092	3,092	3,092	0.0	4	13K	39M
1390/03/22	3,208	3,092	3,208	3,092	0.19	11	24K	76M
1390/03/21	3,106	3,091	3,129	3,086	0.42	22	66K	204M
1390/03/18	3,030	3,030	3,100	3,073	0.13	12	54K	166M
1390/03/17	3,128	3,090	3,128	3,069	0.10	11	16K	50M
1390/03/16	3,100	3,097	3,100	3,066	0.36	10	47K	147M
1390/03/11	3,048	3,023	3,100	3,055	0.23	8	44K	135M
1390/03/10	3,100	3,010	3,100	3,048	(0.1)	11	19K	58M
1390/03/09	3,010	3,010	3,050	3,051	(0.26)	18	56K	169M
1390/03/08	3,100	3,003	3,179	3,059	(0.2)	14	58K	177M
1390/03/07	3,000	2,974	3,000	3,065	(1.03)	17	51K	152M
1390/03/04	3,060	3,014	3,060	3,097	(1.34)	25	70K	210M
1390/03/03	3,150	3,070	3,150	3,139	(0.19)	14	42K	132M
1390/03/02	3,080	3,080	3,148	3,145	0.0	15	26K	82M
1390/03/01	3,071	3,070	3,150	3,145	(0.63)	13	57K	175M
1390/02/31	3,080	3,080	3,130	3,165	(0.85)	27	58K	179M
1390/02/28	3,140	3,135	3,150	3,192	(0.34)	16	36K	112M
1390/02/27	3,132	3,132	3,147	3,203	(1.81)	23	94K	294M
1390/02/26	3,380	3,245	3,380	3,262	6.18	3	11K	36M
1390/02/18	3,422	3,346	3,496	3,422	(1.81)	37	119K	402M
1390/02/14	3,424	3,424	3,500	3,485	(1.08)	22	81K	278M
1390/02/13	3,520	3,450	3,521	3,523	(0.14)	14	39K	136M
1390/02/12	3,451	3,451	3,600	3,528	0.28	30	36K	127M
1390/02/11	3,421	3,392	3,450	3,518	(0.42)	9	22K	76M
1390/02/10	3,556	3,418	3,556	3,533	(0.76)	21	50K	172M
1390/02/07	3,596	3,552	3,596	3,560	0.28	37	122K	436M
1390/02/06	3,598	3,521	3,598	3,550	(1.61)	44	191K	679M
1390/02/05	3,638	3,575	3,650	3,608	(0.08)	26	72K	261M
1390/02/04	3,645	3,576	3,645	3,611	0.03	26	64K	233M
1390/02/03	3,631	3,600	3,650	3,610	0.17	19	76K	274M
1390/01/31	3,600	3,560	3,600	3,604	(0.03)	10	18K	64M
1390/01/30	3,601	3,560	3,630	3,605	(0.8)	27	140K	503M
1390/01/29	3,640	3,600	3,658	3,634	(0.14)	28	64K	232M
1390/01/28	3,695	3,601	3,695	3,639	(0.25)	24	66K	240M
1390/01/27	3,663	3,600	3,700	3,648	0.77	37	132K	482M
1390/01/24	3,635	3,600	3,650	3,620	0.39	20	78K	285M
1390/01/23	3,698	3,600	3,698	3,606	(2.88)	61	292K	1B
1390/01/22	3,699	3,650	3,720	3,713	(0.38)	25	51K	189M
1390/01/21	3,773	3,660	3,773	3,727	(1.38)	39	138K	512M
1390/01/20	3,769	3,701	3,783	3,779	3.88	75	270K	1B
1390/01/17	3,600	3,500	3,673	3,638	3.00	84	369K	1B
1390/01/16	3,537	3,505	3,580	3,532	0.68	40	178K	628M
1390/01/15	3,510	3,480	3,538	3,508	(0.54)	60	132K	461M
1390/01/14	3,500	3,500	3,550	3,527	0.09	9	45K	160M
1390/01/10	3,500	3,476	3,534	3,524	(0.28)	23	56K	198M
1390/01/09	3,570	3,472	3,589	3,534	(0.11)	17	40K	140M
1390/01/08	3,530	3,530	3,580	3,538	0.08	14	30K	107M
1390/01/07	3,550	3,530	3,577	3,535	0.26	23	70K	248M
1390/01/06	3,599	3,467	3,599	3,526	0.06	5	13K	46M
1389/12/28	3,550	3,500	3,590	3,524	0.43	28	72K	256M
1389/12/25	3,549	3,495	3,549	3,509	0.40	29	120K	422M
1389/12/24	3,500	3,493	3,550	3,495	0.14	33	77K	271M
1389/12/23	3,520	3,490	3,570	3,490	1.63	54	22M	78B
1389/12/22	3,410	3,410	3,436	3,434	3.93	19	22M	77B
1389/12/21	3,300	3,300	3,405	3,304	0.12	30	163K	539M
1389/12/18	3,333	3,250	3,350	3,300	(0.78)	57	329K	1B
1389/12/17	3,330	3,320	3,340	3,326	0.09	96	768K	3B
1389/12/16	3,401	3,322	3,449	3,323	(3.96)	21	5M	18B
1389/12/15	3,499	3,350	3,499	3,460	(0.17)	15	33K	113M
1389/12/14	3,470	3,470	3,520	3,466	0.12	11	20K	68M
1389/12/11	3,500	3,500	3,518	3,462	0.38	5	36K	125M
1389/12/10	3,403	3,403	3,411	3,449	(0.03)	2	3K	10M
1389/12/09	3,440	3,410	3,503	3,450	0.06	24	86K	296M
1389/12/08	3,450	3,440	3,499	3,448	0.03	40	108K	372M
1389/12/07	3,390	3,350	3,498	3,447	0.64	94	2M	6B
1389/12/04	3,430	3,405	3,450	3,425	(0.52)	27	158K	540M
1389/12/03	3,410	3,410	3,499	3,443	0.15	13	26K	89M
1389/12/01	3,425	3,390	3,500	3,438	(0.12)	17	31K	105M
1389/11/30	3,449	3,400	3,450	3,442	(0.15)	14	46K	159M
1389/11/27	3,425	3,402	3,550	3,447	0.09	20	64K	223M
1389/11/26	3,449	3,335	3,449	3,444	(0.84)	22	98K	336M
1389/11/25	3,526	3,450	3,530	3,473	(3.34)	41	276K	960M
1389/11/24	3,590	3,570	3,590	3,593	(0.03)	10	10K	35M
1389/11/23	3,610	3,575	3,620	3,594	0.08	25	40K	145M
1389/11/20	3,600	3,580	3,610	3,591	0.84	27	222K	796M
1389/11/19	3,619	3,521	3,620	3,561	0.62	37	196K	699M
1389/11/18	3,532	3,512	3,599	3,539	0.74	35	202K	713M
1389/11/17	3,601	3,493	3,620	3,513	(3.44)	70	360K	1B
1389/11/16	3,669	3,572	3,669	3,638	(1.03)	16	105K	380M
1389/11/12	3,650	3,600	3,710	3,676	(0.24)	19	39K	142M
1389/11/11	3,727	3,689	3,727	3,685	0.03	7	19K	71M
1389/11/10	3,740	3,683	3,760	3,684	0.85	22	76K	284M
1389/11/09	3,700	3,670	3,749	3,653	0.30	15	28K	103M
1389/11/06	3,700	3,611	3,700	3,642	(0.03)	9	36K	132M
1389/11/04	3,600	3,600	3,630	3,643	(0.19)	13	47K	170M
1389/11/03	3,580	3,570	3,584	3,650	(0.41)	8	34K	123M
1389/11/02	3,700	3,600	3,750	3,665	(0.46)	31	71K	259M
1389/10/29	3,612	3,600	3,680	3,682	(0.35)	11	33K	119M
1389/10/28	3,689	3,621	3,695	3,695	(0.11)	11	23K	83M
1389/10/27	3,690	3,690	3,695	3,699	(0.03)	2	11K	40M
1389/10/26	3,628	3,600	3,650	3,700	(0.32)	8	28K	102M
1389/10/25	3,700	3,627	3,700	3,712	(1.75)	14	86K	311M
1389/10/22	3,740	3,700	3,743	3,778	(0.21)	14	29K	108M
1389/10/21	3,800	3,740	3,800	3,786	0.03	14	33K	126M
1389/10/20	3,800	3,760	3,800	3,785	(0.03)	15	38K	143M
1389/10/19	3,830	3,800	3,830	3,786	0.16	16	43K	164M
1389/10/18	3,840	3,800	3,850	3,780	0.48	21	50K	191M
1389/10/15	3,710	3,710	3,825	3,762	0.80	26	126K	475M
1389/10/14	3,737	3,729	3,737	3,732	(0.03)	16	39K	144M
1389/10/13	3,750	3,600	3,750	3,733	(0.27)	19	48K	180M
1389/10/12	3,731	3,730	3,790	3,743	0.21	32	95K	358M
1389/10/11	3,750	3,750	3,820	3,735	0.81	31	80K	300M
1389/10/08	3,749	3,720	3,749	3,705	2.77	39	144K	540M
1389/10/07	3,634	3,609	3,634	3,605	3.15	47	153K	556M
1389/10/06	3,609	3,609	3,609	3,495	0.69	11	33K	119M
1389/10/05	3,489	3,489	3,584	3,471	0.70	15	48K	169M
1389/10/04	3,400	3,400	3,477	3,447	(0.06)	19	25K	86M
1389/09/30	3,400	3,339	3,400	3,449	(0.03)	2	4K	13M
1389/09/29	3,400	3,400	3,406	3,450	(0.2)	18	25K	86M
1389/09/28	3,400	3,400	3,401	3,457	(0.03)	5	5K	16M
1389/09/27	3,410	3,400	3,410	3,458	(0.17)	6	17K	59M
1389/09/23	3,464	3,400	3,464	3,464	(0.12)	7	16K	55M
1389/09/22	3,486	3,462	3,486	3,468	0.0	8	20K	70M
1389/09/21	3,486	3,465	3,486	3,468	0.09	12	25K	87M
1389/09/20	3,487	3,486	3,487	3,465	0.26	13	54K	187M
1389/09/17	3,470	3,440	3,470	3,456	0.0	13	45K	154M
1389/09/16	3,460	3,460	3,490	3,456	0.26	18	50K	174M
1389/09/15	3,400	3,400	3,411	3,447	(0.03)	4	4K	14M
1389/09/14	3,421	3,400	3,421	3,448	(0.32)	13	38K	130M
1389/09/13	3,490	3,450	3,490	3,459	0.0	2	3K	12M
1389/09/10	3,500	3,401	3,500	3,459	0.03	7	15K	52M
1389/09/09	3,400	3,358	3,410	3,458	(1.12)	19	67K	227M
1389/09/08	3,475	3,425	3,475	3,497	(0.68)	25	80K	278M
1389/09/07	3,509	3,500	3,509	3,521	(0.2)	12	49K	172M
1389/09/06	3,529	3,510	3,529	3,528	(0.03)	8	21K	76M
1389/09/03	3,501	3,500	3,535	3,529	(0.23)	11	46K	160M
1389/09/02	3,540	3,520	3,540	3,537	(0.03)	7	29K	104M
1389/09/01	3,500	3,500	3,513	3,538	(0.37)	14	58K	202M
1389/08/30	3,489	3,452	3,490	3,551	(0.28)	12	22K	77M
1389/08/29	3,555	3,450	3,555	3,561	(0.53)	13	56K	196M
1389/08/25	3,688	3,541	3,688	3,580	(48.42)	27	87K	312M
1389/08/16	6,950	6,801	7,000	6,941	(1.0)	37	82K	571M
1389/08/15	7,050	6,902	7,096	7,011	(0.17)	32	69K	487M
1389/08/12	7,049	6,991	7,049	7,023	(0.47)	24	68K	477M
1389/08/11	7,100	6,956	7,147	7,056	0.01	14	47K	334M
1389/08/10	7,280	6,935	7,280	7,055	(0.8)	37	222K	2B
1389/08/09	7,112	7,054	7,112	7,112	3.99	58	462K	3B
1389/08/08	6,832	6,800	6,986	6,839	1.80	51	220K	2B
1389/08/05	6,700	6,700	6,700	6,718	(0.01)	1	5K	34M
1389/08/04	6,855	6,550	6,855	6,719	(0.13)	13	24K	159M
1389/08/03	6,751	6,727	6,751	6,728	0.01	9	31K	210M
1389/08/02	6,995	6,730	6,995	6,727	0.01	4	5K	35M
1389/08/01	6,950	6,683	6,950	6,726	0.64	7	16K	111M
1389/07/28	6,500	6,500	6,797	6,683	2.25	23	57K	384M
1389/07/27	6,656	6,656	6,720	6,536	1.15	15	29K	193M
1389/07/26	6,656	6,656	6,656	6,462	0.97	11	23K	155M
1389/07/25	6,300	6,270	6,300	6,400	(0.67)	13	28K	174M
1389/07/24	6,275	6,275	6,318	6,443	(1.42)	13	35K	219M
1389/07/21	6,319	6,319	6,360	6,536	(0.7)	11	18K	114M
1389/07/20	6,695	6,650	6,695	6,582	0.02	2	1K	7M
1389/07/19	6,450	6,450	6,502	6,581	(1.13)	9	45K	294M
1389/07/18	6,935	6,555	6,935	6,656	(0.24)	12	25K	167M
1389/07/17	6,600	6,519	6,737	6,672	(1.23)	9	44K	293M
1389/07/14	6,755	6,755	6,755	6,755	0.0	1	736	5M
1389/07/13	6,783	6,610	6,783	6,755	(0.38)	12	21K	142M
1389/07/11	6,702	6,702	6,703	6,781	(0.13)	2	10K	69M
1389/07/10	6,801	6,801	6,803	6,790	0.07	5	28K	188M
1389/07/07	6,800	6,800	6,819	6,785	0.18	10	31K	209M
1389/07/06	6,700	6,700	6,800	6,773	(0.25)	5	20K	134M
1389/07/05	6,700	6,690	6,700	6,790	(0.18)	10	11K	76M
1389/07/04	6,700	6,564	6,700	6,802	(0.51)	5	16K	105M
1389/07/03	6,700	6,700	6,715	6,837	(0.25)	7	11K	72M
1389/06/31	6,880	6,657	6,880	6,854	(1.15)	18	33K	218M
1389/06/30	6,700	6,700	6,700	6,934	0.0	1	185	1M
1389/06/29	6,700	6,700	6,700	6,934	(0.03)	2	942	6M
1389/06/28	6,911	6,732	6,911	6,936	(1.08)	15	30K	204M
1389/06/27	7,000	7,000	7,000	7,012	(0.14)	15	42K	295M
1389/06/24	6,881	6,881	7,000	7,022	(0.4)	4	19K	128M
1389/06/23	6,847	6,847	7,050	7,050	(1.15)	13	46K	318M
1389/06/22	7,299	7,050	7,299	7,132	(0.22)	15	56K	402M
1389/06/21	7,248	7,200	7,260	7,148	0.37	11	21K	153M
1389/06/17	7,121	7,121	7,199	7,122	0.39	10	30K	215M
1389/06/16	7,150	7,120	7,200	7,094	1.50	26	67K	478M
1389/06/15	6,915	6,915	7,160	6,989	1.19	18	69K	483M
1389/06/14	6,680	6,680	6,920	6,907	(0.25)	8	9K	60M
1389/06/13	6,800	6,789	6,900	6,924	(2.08)	14	53K	363M
1389/06/09	7,418	6,958	7,418	7,071	(0.91)	18	102K	720M
1389/06/08	7,136	7,120	7,136	7,136	3.99	42	413K	3B
1389/06/07	6,954	6,954	6,954	6,862	2.62	5	63K	437M
1389/06/06	6,801	6,801	6,801	6,687	2.25	5	54K	369M
1389/06/03	6,786	6,786	6,786	6,540	0.23	2	5K	37M
1389/06/02	6,570	6,570	6,570	6,525	3.28	23	79K	517M
1389/06/01	6,300	6,300	6,500	6,318	0.38	14	38K	244M
1389/05/31	6,200	6,200	6,331	6,294	3.38	38	102K	639M
1389/05/30	6,050	6,049	6,200	6,088	0.05	6	5K	34M
1389/05/27	6,150	6,048	6,150	6,085	0.0	7	13K	79M
1389/05/26	6,046	6,046	6,048	6,085	(0.07)	2	9K	53M
1389/05/25	6,089	6,089	6,089	6,089	0.0	2	2K	12M
1389/05/24	6,102	6,000	6,102	6,089	0.10	8	35K	215M
1389/05/23	6,251	6,250	6,251	6,083	1.20	11	29K	179M
1389/05/19	6,012	6,012	6,012	6,011	0.0	2	6K	35M
1389/05/18	6,000	6,000	6,012	6,011	0.0	16	60K	361M
1389/05/17	6,020	5,990	6,020	6,011	0.0	5	3K	19M
1389/05/16	6,000	6,000	6,011	6,011	0.0	5	5K	30M
1389/05/13	5,841	5,841	6,140	6,011	(0.03)	10	35K	213M
1389/05/12	5,834	5,834	5,900	6,013	(0.12)	4	5K	28M
1389/05/10	5,900	5,880	6,000	6,020	(0.35)	5	15K	87M
1389/05/09	5,808	5,808	6,030	6,041	(0.13)	10	18K	109M
1389/05/06	6,000	6,000	6,000	6,049	(0.02)	3	2K	12M
1389/05/04	6,029	6,000	6,029	6,050	0.0	3	1K	7M
1389/05/03	6,056	5,980	6,056	6,050	(0.1)	11	10K	60M
1389/05/02	6,200	6,199	6,200	6,056	1.34	8	34K	213M
1389/04/30	6,000	6,000	6,000	5,976	0.0	1	1K	8M
1389/04/29	6,190	6,190	6,190	5,976	0.27	7	7K	40M
1389/04/28	6,060	6,060	6,060	5,960	2.28	23	55K	332M
1389/04/27	5,865	5,864	5,866	5,827	3.30	32	79K	466M
1389/04/26	5,601	5,601	5,750	5,641	0.02	6	7K	42M
1389/04/23	5,669	5,605	5,750	5,640	1.33	17	43K	249M
1389/04/22	5,600	5,600	5,600	5,566	0.02	2	4K	20M
1389/04/21	5,699	5,640	5,700	5,565	0.04	3	1K	7M
1389/04/16	5,600	5,600	5,700	5,563	0.40	8	23K	128M
1389/04/15	5,500	5,500	5,600	5,541	0.16	6	13K	70M
1389/04/14	5,460	5,460	5,538	5,532	(0.11)	6	31K	169M
1389/04/13	5,460	5,460	5,600	5,538	0.02	19	38K	208M
1389/04/12	5,400	5,325	5,400	5,537	(0.07)	2	2K	11M
1389/04/09	5,400	5,400	5,400	5,541	(0.07)	5	3K	16M
1389/04/08	5,391	5,390	5,392	5,545	(0.34)	5	11K	57M
1389/04/07	5,380	5,380	5,380	5,564	(0.13)	2	3K	19M
1389/04/02	5,568	5,568	5,568	5,571	0.0	2	3K	17M
1389/04/01	5,667	5,630	5,667	5,571	1.73	16	49K	275M
1389/03/31	5,649	5,649	5,649	5,476	0.33	2	9K	51M
1389/03/30	5,646	5,646	5,646	5,458	0.04	2	932	5M
1389/03/29	5,567	5,567	5,567	5,456	1.43	9	39K	218M
1389/03/26	5,550	5,550	5,550	5,379	0.30	2	8K	45M
1389/03/25	5,541	5,541	5,541	5,363	0.17	4	5K	25M
1389/03/24	5,528	5,528	5,528	5,354	0.22	6	6K	35M
1389/03/23	5,487	5,487	5,487	5,342	0.75	5	21K	115M
1389/03/22	5,444	5,444	5,444	5,302	0.80	4	22K	120M
1389/03/19	5,350	5,350	5,397	5,260	0.86	12	26K	141M
1389/03/18	5,213	5,213	5,380	5,215	0.04	4	9K	49M
1389/03/17	5,192	5,192	5,202	5,213	(0.02)	2	5K	27M
1389/03/16	5,395	5,395	5,395	5,214	0.0	1	250	1M
1389/03/12	5,111	5,111	5,215	5,214	(0.11)	4	8K	43M
1389/03/10	5,223	5,220	5,280	5,220	0.06	11	19K	99M
1389/03/09	5,217	5,217	5,260	5,217	0.0	7	9K	49M
1389/03/08	5,372	5,010	5,372	5,217	0.50	29	132K	689M
1389/03/05	5,201	5,201	5,320	5,191	0.45	14	34K	178M
1389/03/04	5,171	5,171	5,336	5,168	0.23	7	7K	39M
1389/03/03	5,140	5,140	5,299	5,156	0.35	9	24K	125M
1389/03/02	5,200	5,132	5,200	5,138	0.12	9	21K	106M
1389/03/01	5,180	5,180	5,306	5,132	0.10	6	8K	44M
1389/02/29	5,000	5,000	5,170	5,127	(8.89)	2	4K	21M
1389/02/19	5,750	5,502	5,750	5,627	(0.04)	13	30K	167M
1389/02/18	5,757	5,757	5,757	5,629	1.19	4	33K	189M
1389/02/15	5,602	5,532	5,602	5,563	(2.95)	18	130K	725M
1389/02/14	5,798	5,797	5,798	5,732	0.02	2	1K	6M
1389/02/13	5,731	5,731	5,731	5,731	0.0	1	1K	6M
1389/02/12	5,613	5,600	5,924	5,731	0.12	12	56K	323M
1389/02/11	5,734	5,613	5,734	5,724	(0.21)	4	22K	127M
1389/02/08	5,613	5,613	5,660	5,736	(0.16)	8	9K	52M
1389/02/07	5,601	5,601	5,705	5,745	(0.69)	11	38K	216M
1389/02/06	5,700	5,651	5,700	5,785	(0.05)	3	3K	15M
1389/02/05	5,600	5,600	5,601	5,788	(0.14)	3	4K	23M
1389/02/04	5,622	5,622	5,622	5,796	(0.5)	6	14K	77M
1389/02/01	5,849	5,650	5,849	5,825	(0.5)	8	14K	81M
1389/01/31	5,720	5,720	5,720	5,854	(0.76)	7	24K	137M
1389/01/30	5,750	5,726	6,000	5,899	(0.57)	9	24K	142M
1389/01/29	5,999	5,750	6,000	5,933	0.41	18	51K	304M
1389/01/28	5,900	5,757	5,900	5,909	(0.94)	6	26K	151M
1389/01/25	6,100	5,903	6,100	5,965	0.71	19	36K	219M
1389/01/24	6,029	5,900	6,244	5,923	(1.82)	279	2M	13B
1389/01/23	6,034	6,029	6,034	6,033	3.48	13	98K	590M
1389/01/22	5,699	5,620	5,837	5,830	3.37	23	233K	1B
1389/01/21	5,790	5,701	5,790	5,640	0.34	4	14K	81M
1389/01/18	5,600	5,600	5,650	5,621	(0.2)	9	38K	212M
1389/01/17	5,649	5,600	5,700	5,632	1.28	21	146K	823M
1389/01/16	5,548	5,548	5,608	5,561	0.23	10	31K	171M
1389/01/15	5,345	5,345	5,600	5,548	0.18	10	39K	216M
1389/01/11	5,600	5,600	5,699	5,538	0.07	3	4K	22M
1389/01/10	5,678	5,678	5,705	5,534	0.38	4	11K	65M
1389/01/09	5,679	5,500	5,679	5,513	0.04	9	12K	66M
1389/01/07	5,560	5,550	5,560	5,511	0.77	4	50K	279M
1388/12/26	5,469	5,467	5,469	5,469	3.48	47	412K	2B
1388/12/25	5,145	5,145	5,298	5,285	3.24	9	120K	635M
1388/12/24	5,163	5,163	5,163	5,119	0.04	2	4K	21M
1388/12/23	5,121	5,121	5,138	5,117	0.04	6	10K	51M
1388/12/22	5,140	5,113	5,151	5,115	0.08	7	28K	144M
1388/12/19	5,101	5,100	5,101	5,111	(0.02)	2	5K	26M
1388/12/18	5,110	5,051	5,149	5,112	(0.08)	19	36K	183M
1388/12/17	5,099	5,099	5,114	5,116	(0.12)	6	32K	166M
1388/12/16	5,120	5,007	5,123	5,122	(0.02)	5	22K	112M
1388/12/15	5,170	5,170	5,170	5,123	0.37	4	28K	144M
1388/12/12	5,180	5,180	5,180	5,104	0.02	1	960	5M
1388/12/11	5,000	5,000	5,267	5,103	0.28	9	18K	91M
1388/12/09	5,097	5,000	5,097	5,089	(0.08)	7	13K	68M
1388/12/08	5,020	5,020	5,021	5,093	(0.02)	3	1K	6M
1388/12/05	5,100	5,070	5,100	5,094	0.55	10	82K	420M
1388/12/04	5,063	5,063	5,100	5,066	0.06	4	10K	50M
1388/12/03	5,073	5,072	5,073	5,063	0.0	2	4K	20M
1388/12/02	5,100	5,100	5,100	5,063	0.04	5	4K	20M
1388/12/01	5,061	5,061	5,061	5,061	0.0	1	1K	6M
1388/11/28	4,910	4,910	5,000	5,061	(0.06)	4	2K	12M
1388/11/27	4,896	4,896	5,149	5,064	0.0	5	3K	14M
1388/11/25	5,000	5,000	5,000	5,064	(0.06)	2	4K	20M
1388/11/21	5,000	5,000	5,000	5,067	(0.12)	2	8K	40M
1388/11/20	5,073	5,073	5,074	5,073	(3.48)	48	152K	770M
1388/11/17	5,074	5,074	5,074	5,256	(0.02)	9	287	1M
1388/11/12	5,081	5,081	5,081	5,257	(0.15)	2	4K	20M
1388/11/07	5,093	5,093	5,093	5,265	(0.23)	2	6K	32M
1388/11/04	5,102	5,102	5,102	5,277	(0.19)	2	5K	26M
1388/11/03	5,150	5,123	5,150	5,287	(0.4)	5	11K	55M
1388/10/30	5,313	5,134	5,313	5,308	3.39	52	590K	3B
1388/10/29	5,134	5,134	5,134	5,134	3.49	5	101K	519M
1388/10/28	4,961	4,961	4,961	4,961	3.48	6	102K	504M
1388/10/27	4,872	4,872	4,942	4,794	0.40	5	13K	63M
1388/10/23	4,727	4,726	4,727	4,775	(0.02)	2	2K	7M
1388/10/22	4,776	4,776	4,776	4,776	0.0	8	46K	222M
1388/10/21	4,776	4,776	4,776	4,776	(3.5)	18	130K	620M
1388/10/20	4,865	4,850	4,866	4,949	(1.51)	13	43K	208M
1388/10/15	4,863	4,863	4,864	5,025	(0.28)	5	8K	38M
1388/10/13	4,919	4,918	4,999	5,039	(1.1)	9	35K	174M
1388/10/12	4,971	4,971	5,001	5,095	(1.09)	20	32K	162M
1388/10/01	4,978	4,978	4,978	5,151	(0.14)	3	4K	18M
1388/09/30	4,990	4,990	4,990	5,158	(0.23)	3	7K	33M
1388/09/29	5,165	5,150	5,165	5,170	(0.02)	3	10K	53M
1388/09/28	5,171	5,171	5,171	5,171	0.0	1	6K	29M
1388/09/25	5,000	4,861	5,181	5,171	3.30	6	131K	679M
1388/09/24	4,900	4,900	4,902	5,006	(0.52)	7	19K	93M
1388/09/22	4,883	4,883	4,885	5,032	(0.55)	7	15K	75M
1388/09/21	4,928	4,928	4,928	5,060	(0.9)	22	25K	123M
1388/09/18	5,000	5,000	5,000	5,106	(0.02)	1	1K	5M
1388/09/17	5,098	5,098	5,098	5,107	0.0	4	2K	10M
1388/09/14	4,934	4,934	4,935	5,107	(0.1)	2	3K	12M
1388/09/10	4,950	4,950	4,951	5,112	(0.33)	3	9K	45M
1388/09/09	4,986	4,986	5,000	5,129	(0.72)	12	20K	101M
1388/09/08	5,053	5,053	5,056	5,166	(0.08)	3	3K	15M
1388/09/03	5,147	5,147	5,150	5,170	(0.08)	6	16K	80M
1388/09/01	5,040	5,040	5,042	5,174	(0.92)	12	25K	127M
1388/08/30	5,136	5,081	5,136	5,222	(0.82)	14	29K	148M
1388/08/27	5,248	5,248	5,250	5,265	(0.19)	6	37K	194M
1388/08/26	5,172	5,170	5,300	5,275	(0.96)	9	47K	247M
1388/08/25	5,200	5,172	5,230	5,326	(0.5)	13	16K	81M
1388/08/24	5,356	5,231	5,356	5,353	(0.06)	6	4K	19M
1388/08/23	5,355	5,355	5,356	5,356	0.0	11	87K	466M
1388/08/20	5,227	5,188	5,385	5,356	(0.35)	6	17K	92M
1388/08/19	5,228	5,228	5,399	5,375	(0.07)	9	11K	61M
1388/08/18	5,400	5,206	5,429	5,379	(0.02)	13	29K	157M
1388/08/17	5,400	5,340	5,500	5,380	0.09	8	13K	70M
1388/08/16	5,413	5,300	5,413	5,375	2.77	18	77K	415M
1388/08/13	5,091	5,091	5,243	5,230	2.73	50	349K	2B
1388/08/12	5,091	5,091	5,091	5,091	2.99	37	409K	2B
1388/08/11	5,067	5,067	5,067	4,943	0.47	2	15K	76M
1388/08/10	4,901	4,901	5,042	4,920	0.49	15	27K	137M
1388/08/09	4,899	4,874	4,904	4,896	(0.06)	10	23K	114M
1388/08/06	4,998	4,894	4,999	4,899	0.10	9	15K	75M
1388/08/05	4,894	4,894	4,896	4,894	(2.99)	31	116K	566M
1388/08/04	5,023	5,000	5,058	5,045	(0.26)	15	40K	203M
1388/08/03	5,150	5,021	5,150	5,058	0.02	6	13K	68M
1388/07/29	5,057	5,057	5,057	5,057	0.0	5	2K	10M
1388/07/28	5,051	5,050	5,052	5,057	(0.02)	9	19K	97M
1388/07/27	5,099	5,099	5,149	5,058	0.06	8	4K	19M
1388/07/26	5,090	5,050	5,100	5,055	0.10	15	27K	137M
1388/07/25	4,904	4,904	4,980	5,050	(0.1)	2	4K	20M
1388/07/21	5,095	4,975	5,099	5,055	(0.53)	19	47K	238M
1388/07/20	4,945	4,945	5,100	5,082	(0.24)	7	21K	107M
1388/07/19	5,111	5,098	5,111	5,094	0.08	11	26K	132M
1388/07/18	5,101	5,022	5,180	5,090	(0.06)	16	40K	204M
1388/07/15	5,220	5,101	5,220	5,093	0.32	8	21K	106M
1388/07/14	5,031	4,930	5,181	5,077	0.91	62	222K	1B
1388/07/13	5,068	4,921	5,068	5,031	2.24	79	213K	1B
1388/07/12	4,921	4,921	4,921	4,921	2.99	2	7K	34M
1388/07/11	4,918	4,918	4,918	4,778	0.06	3	2K	9M
1388/07/08	4,775	4,775	4,775	4,775	3.00	12	28K	134M
1388/07/07	4,636	4,636	4,636	4,636	3.00	1	50	232K
1388/07/06	4,501	4,501	4,501	4,501	3.00	1	100	450K
1388/07/05	4,370	4,370	4,370	4,370	2.99	2	8K	37M
1388/06/30	4,370	4,370	4,370	4,243	0.0	1	100	437K
1388/06/25	4,369	4,369	4,369	4,243	0.02	1	1K	4M
1388/06/23	4,362	4,362	4,362	4,242	0.17	2	5K	23M
1388/06/22	4,357	4,357	4,357	4,235	0.09	1	3K	12M
1388/06/18	4,356	4,356	4,356	4,231	0.02	1	1K	4M
1388/06/17	4,353	4,353	4,353	4,230	0.07	2	2K	9M
1388/06/16	4,308	4,308	4,308	4,227	1.05	10	33K	144M
1388/06/15	4,183	4,183	4,183	4,183	2.98	41	184K	771M
1388/06/14	4,177	4,177	4,177	4,062	0.02	1	1K	4M
1388/06/11	4,177	4,100	4,177	4,061	0.12	8	11K	47M
1388/06/10	4,049	4,040	4,050	4,056	(0.07)	10	25K	100M
1388/06/09	4,011	3,993	4,011	4,059	(1.38)	29	47K	187M
1388/06/08	4,165	4,042	4,165	4,116	(1.22)	30	41K	166M
1388/06/07	4,280	4,044	4,294	4,167	(0.05)	14	35K	147M
1388/06/04	4,329	4,107	4,329	4,169	(1.51)	14	63K	260M
1388/06/03	4,232	4,200	4,318	4,233	0.52	27	52K	220M
1388/06/02	4,280	4,280	4,280	4,211	1.32	14	43K	183M
1388/06/01	4,258	4,258	4,258	4,156	0.53	17	17K	72M
1388/05/31	4,251	4,251	4,251	4,134	0.15	2	5K	21M
1388/05/27	4,236	4,236	4,236	4,128	0.36	4	12K	50M
1388/05/26	4,175	4,175	4,227	4,113	0.22	6	7K	31M
1388/05/25	4,190	4,180	4,190	4,104	0.88	23	29K	120M
1388/05/24	4,100	4,100	4,170	4,068	0.47	7	17K	72M
1388/05/21	4,140	4,139	4,140	4,049	0.27	5	11K	44M
1388/05/20	4,030	4,030	4,051	4,038	0.0	8	22K	88M
1388/05/19	4,038	4,038	4,043	4,038	0.02	8	24K	97M
1388/05/18	4,000	4,000	4,050	4,037	(0.02)	7	14K	56M
1388/05/17	4,047	3,920	4,047	4,038	(0.02)	8	8K	32M
1388/05/14	4,050	3,950	4,050	4,039	(0.02)	3	3K	12M
1388/05/13	3,931	3,931	4,099	4,040	0.0	5	1K	4M
1388/05/12	3,956	3,956	3,959	4,040	(0.22)	7	10K	38M
1388/05/11	4,100	4,048	4,100	4,049	0.02	5	8K	34M
1388/05/10	4,002	4,002	4,050	4,048	0.0	5	8K	33M
1388/05/07	4,050	4,050	4,050	4,048	0.02	3	22K	89M
1388/05/06	4,000	4,000	4,050	4,047	(0.15)	12	23K	92M
1388/05/05	4,062	4,000	4,062	4,053	(0.22)	5	24K	97M
1388/05/04	4,060	4,060	4,080	4,062	0.05	20	35K	142M
1388/05/03	4,176	4,176	4,176	4,060	0.12	4	4K	16M
1388/04/30	4,173	4,173	4,173	4,055	0.07	3	3K	11M
1388/04/28	4,167	4,167	4,167	4,052	0.15	1	5K	21M
1388/04/27	4,132	4,131	4,134	4,046	0.77	9	25K	103M
1388/04/24	4,022	4,022	4,022	4,015	0.0	1	3K	14M
1388/04/23	4,021	4,021	4,021	4,015	0.0	1	3K	12M
1388/04/22	4,019	4,018	4,019	4,015	0.02	5	16K	63M
1388/04/21	4,060	4,000	4,060	4,014	(0.79)	28	103K	413M
1388/04/14	4,071	4,070	4,090	4,046	0.07	4	8K	34M
1388/04/10	4,120	4,120	4,120	4,043	0.15	2	7K	30M
1388/04/09	4,042	4,042	4,042	4,037	0.0	1	2K	10M
1388/04/08	4,041	4,041	4,050	4,037	0.20	6	38K	154M
1388/04/03	4,030	4,000	4,030	4,029	(0.02)	14	39K	156M
1388/04/02	4,030	4,030	4,030	4,030	0.0	1	1K	5M
1388/04/01	3,950	3,950	4,080	4,030	(0.02)	8	9K	36M
1388/03/31	3,918	3,918	3,918	4,031	(0.2)	2	6K	25M
1388/03/30	4,050	3,925	4,050	4,039	(0.15)	2	5K	20M
1388/03/27	4,099	4,001	4,099	4,045	0.10	4	14K	57M
1388/03/24	3,982	3,981	3,982	4,041	(1.54)	13	49K	196M
1388/03/23	4,100	3,995	4,100	4,104	(0.34)	7	11K	45M
1388/03/20	4,024	4,005	4,024	4,118	(0.24)	6	9K	35M
1388/03/19	4,051	4,043	4,156	4,128	(0.96)	17	44K	178M
1388/03/18	4,185	4,164	4,185	4,168	0.0	3	4K	19M
1388/03/17	4,185	4,185	4,185	4,168	0.02	2	3K	12M
1388/03/16	4,193	4,068	4,195	4,167	(0.62)	10	36K	150M
1388/03/13	4,104	4,104	4,104	4,193	(0.87)	7	28K	116M
1388/03/12	4,289	4,210	4,289	4,230	0.36	16	67K	283M
1388/03/11	4,334	4,334	4,334	4,215	0.17	2	5K	23M
1388/03/10	4,194	4,194	4,221	4,208	(2.66)	31	87K	364M
1388/03/09	4,195	4,195	4,195	4,323	(0.02)	1	628	3M
1388/03/06	4,197	4,197	4,197	4,324	(0.05)	1	1K	6M
1388/03/03	4,199	4,199	4,199	4,326	(0.05)	2	2K	8M
1388/03/02	4,211	4,211	4,211	4,328	(0.07)	1	2K	8M
1388/02/30	4,000	4,000	4,497	4,331	(11.14)	12	30K	131M
1388/02/22	4,874	4,869	4,874	4,874	2.98	82	303K	1B
1388/02/21	4,860	4,860	4,860	4,733	0.30	2	10K	47M
1388/02/20	4,841	4,841	4,841	4,719	0.40	2	13K	62M
1388/02/16	4,818	4,818	4,818	4,700	0.47	4	15K	74M
1388/02/15	4,808	4,808	4,808	4,678	0.21	5	7K	33M
1388/02/14	4,562	4,562	4,755	4,668	1.08	30	119K	556M
1388/02/13	4,618	4,618	4,618	4,618	0.0	4	20K	92M
1388/02/09	4,650	4,507	4,698	4,618	0.35	13	35K	162M
1388/02/08	4,515	4,515	4,666	4,602	(1.12)	20	46K	209M
1388/02/07	4,519	4,519	4,519	4,654	(0.09)	4	3K	12M
1388/02/06	4,528	4,527	4,528	4,658	(0.17)	2	5K	24M
1388/02/02	4,668	4,610	4,668	4,666	2.93	35	124K	580M
1388/01/31	4,610	4,610	4,610	4,533	1.27	7	41K	189M
1388/01/30	4,528	4,528	4,528	4,476	1.80	18	58K	261M
1388/01/29	4,455	4,454	4,455	4,397	1.64	34	53K	235M
1388/01/26	4,326	4,326	4,326	4,326	3.00	1	100	433K
1388/01/25	4,200	4,200	4,200	4,200	2.99	4	22K	92M
1388/01/24	4,078	4,078	4,078	4,078	2.98	1	500	2M
1388/01/16	4,075	4,075	4,075	3,960	0.08	1	3K	11M
1388/01/15	4,074	4,074	4,074	3,957	0.03	1	500	2M
1388/01/11	4,073	4,073	4,073	3,956	0.03	1	671	3M
1388/01/08	4,067	4,067	4,067	3,955	0.15	1	5K	20M
1388/01/05	4,062	4,062	4,062	3,949	0.13	1	4K	16M
1387/12/28	4,048	4,048	4,048	3,944	0.33	2	11K	45M
1387/12/27	4,000	4,000	4,021	3,931	0.69	10	22K	90M
1387/12/26	3,918	3,801	4,034	3,904	(0.36)	20	79K	307M
1387/12/24	4,001	3,900	4,001	3,918	(1.36)	23	100K	392M
1387/12/21	4,063	4,063	4,063	3,972	0.68	7	22K	90M
1387/12/20	4,010	4,010	4,044	3,945	0.46	4	17K	70M
1387/12/19	4,012	3,917	4,012	3,927	(2.75)	21	97K	382M
1387/12/18	4,011	4,000	4,011	4,038	(0.05)	8	5K	20M
1387/12/17	4,006	4,006	4,006	4,040	0.0	1	500	2M
1387/12/14	4,004	4,000	4,004	4,040	(0.2)	9	15K	61M
1387/12/13	4,140	3,989	4,140	4,048	(0.05)	3	3K	12M
1387/12/12	4,083	3,922	4,083	4,050	2.14	30	80K	324M
1387/12/11	4,021	4,021	4,021	3,965	1.56	5	50K	201M
1387/12/10	3,959	3,959	3,959	3,904	1.56	7	50K	198M
1387/12/07	3,940	3,940	3,950	3,844	0.23	2	8K	30M
1387/12/04	3,783	3,783	3,800	3,835	(1.67)	19	56K	213M
1387/12/03	3,701	3,701	4,000	3,900	(11.3)	2	15K	59M
1387/11/21	4,274	4,274	4,274	4,397	(0.2)	3	6K	28M
1387/11/12	4,346	4,346	4,346	4,406	(1.65)	14	53K	229M
1387/11/09	4,415	4,415	4,415	4,480	(1.56)	20	50K	221M
1387/11/01	4,417	4,417	4,417	4,551	(0.04)	2	1K	6M
1387/10/28	4,553	4,553	4,553	4,553	(2.98)	25	61K	276M
1387/10/25	4,693	4,693	4,693	4,693	(3.0)	2	500	2M
1387/10/24	4,838	4,838	4,838	4,838	(2.99)	2	500	2M
1387/10/23	4,987	4,987	4,987	4,987	(3.0)	1	500	2M
1387/10/22	5,141	5,141	5,141	5,141	(2.98)	1	500	3M
1387/10/21	5,141	5,141	5,141	5,299	0.0	1	22	113K
1387/10/15	5,153	5,153	5,153	5,299	(0.24)	6	8K	41M
1387/10/11	5,154	5,154	5,154	5,312	(0.02)	1	380	2M
1387/10/09	5,159	5,159	5,159	5,313	(0.09)	2	3K	17M
1387/10/07	5,164	5,164	5,164	5,318	(0.09)	5	3K	14M
1387/09/26	5,165	5,165	5,165	5,323	(0.02)	1	380	2M
1387/09/25	5,166	5,166	5,166	5,324	(0.02)	1	326	2M
1387/09/24	5,170	5,170	5,170	5,325	(0.08)	4	2K	11M
1387/09/20	5,177	5,177	5,177	5,329	(0.15)	3	5K	26M
1387/09/18	5,187	5,187	5,187	5,337	(0.19)	4	6K	31M
1387/09/17	5,205	5,205	5,205	5,347	(0.34)	4	11K	55M
1387/09/13	5,205	5,205	5,365	5,365	0.0	4	136	709K
1387/09/10	5,205	5,205	5,365	5,365	0.0	2	290	2M
1387/09/09	5,221	5,221	5,365	5,365	(0.32)	6	10K	52M
1387/09/04	5,221	5,221	5,382	5,382	0.0	2	191	999K
1387/08/26	5,396	5,238	5,396	5,382	(0.2)	8	7K	39M
1387/08/25	5,271	5,270	5,393	5,393	(0.15)	6	6K	30M
1387/08/22	5,265	5,262	5,401	5,401	(0.2)	4	7K	39M
1387/08/21	5,398	5,266	5,412	5,412	(0.09)	9	6K	32M
1387/08/19	5,260	5,260	5,417	5,417	(0.07)	6	3K	16M
1387/08/18	5,410	5,262	5,421	5,421	(0.02)	5	2K	12M
1387/08/15	5,421	5,402	5,500	5,422	(2.64)	41	87K	472M
1387/08/13	5,421	5,421	5,569	5,569	(0.34)	8	11K	58M
1387/08/08	5,437	5,437	5,588	5,588	(0.3)	3	10K	52M
1387/08/07	5,441	5,441	5,605	5,605	(0.07)	2	2K	12M
1387/08/06	5,499	5,462	5,609	5,609	(0.37)	8	13K	69M
1387/08/05	5,598	5,598	5,630	5,630	0.0	3	1K	7M
1387/08/01	5,525	5,525	5,630	5,630	(1.14)	9	37K	203M
1387/07/30	5,699	5,529	5,699	5,695	(0.09)	10	3K	16M
1387/07/27	5,701	5,700	5,701	5,700	0.0	8	10K	60M
1387/07/24	5,600	5,600	5,799	5,700	0.07	9	9K	54M
1387/07/23	5,550	5,550	5,717	5,696	(0.37)	32	94K	533M
1387/07/22	5,674	5,674	5,717	5,717	(2.26)	21	72K	410M
1387/07/20	5,705	5,705	5,849	5,849	(0.05)	3	2K	12M
1387/07/17	5,840	5,840	5,852	5,852	0.0	2	410	2M
1387/07/16	5,850	5,702	5,854	5,852	(0.03)	12	6K	37M
1387/07/15	5,880	5,725	5,880	5,854	(0.73)	20	29K	167M
1387/07/14	5,954	5,833	5,975	5,897	(0.41)	18	29K	172M
1387/07/09	6,000	5,921	6,010	5,921	0.77	14	35K	208M
1387/07/08	5,950	5,876	5,950	5,876	0.15	8	10K	61M
1387/07/07	5,881	5,867	5,881	5,867	0.0	5	5K	27M
1387/07/06	5,876	5,867	5,950	5,867	0.09	13	12K	72M
1387/07/03	5,866	5,862	5,866	5,862	0.0	2	1K	6M
1387/07/02	5,828	5,816	5,862	5,862	(0.07)	9	9K	50M
1387/06/31	5,801	5,801	5,866	5,866	(0.05)	6	4K	24M
1387/06/27	5,711	5,709	5,880	5,869	(0.27)	8	9K	53M
1387/06/24	5,733	5,732	5,885	5,885	(0.41)	11	17K	98M
1387/06/23	5,833	5,826	5,909	5,909	(1.62)	18	52K	300M
1387/06/20	5,980	5,978	6,010	6,006	(0.07)	11	14K	85M
1387/06/18	5,983	5,983	6,010	6,010	(2.56)	24	82K	490M
1387/06/17	6,200	6,017	6,200	6,168	(0.56)	8	18K	110M
1387/06/16	6,203	6,203	6,380	6,203	0.0	5	2K	14M
1387/06/13	6,203	6,203	6,203	6,203	0.0	12	60K	373M
1387/06/12	6,203	6,203	6,203	6,203	0.0	4	11K	65M
1387/06/11	6,202	6,202	6,203	6,203	0.0	10	11K	66M
1387/06/10	6,204	6,171	6,204	6,203	2.97	72	225K	1B
1387/06/09	6,171	6,024	6,171	6,024	0.53	4	17K	105M
1387/06/06	6,171	5,992	6,171	5,992	0.0	2	18	109K
1387/06/05	6,157	5,992	6,157	5,992	0.23	2	7K	45M
1387/06/04	6,066	5,978	6,140	5,978	0.27	14	14K	83M
1387/06/03	6,100	5,962	6,100	5,962	0.49	8	23K	137M
1387/06/02	6,100	5,933	6,100	5,933	0.17	7	5K	33M
1387/05/30	5,758	5,758	5,995	5,923	(0.2)	11	18K	106M
1387/05/29	5,782	5,782	5,935	5,935	(0.42)	12	13K	77M
1387/05/26	5,800	5,800	5,960	5,960	(0.02)	2	780	5M
1387/05/23	5,896	5,896	5,961	5,961	(0.02)	4	1K	8M
1387/05/22	5,897	5,805	5,962	5,962	(0.37)	6	12K	67M
1387/05/21	6,000	5,902	6,000	5,984	(1.64)	21	55K	325M
1387/05/20	5,930	5,930	6,084	6,084	(0.2)	4	7K	40M
1387/05/19	5,930	5,930	6,096	6,096	(0.15)	2	5K	30M
1387/05/16	6,000	5,930	6,105	6,105	(0.11)	9	4K	27M
1387/05/15	6,110	6,110	6,112	6,112	(0.02)	6	19K	113M
1387/05/14	6,099	6,094	6,113	6,113	(0.05)	13	16K	96M
1387/05/13	6,100	5,960	6,117	6,116	(0.02)	6	5K	28M
1387/05/12	6,118	6,065	6,118	6,117	(0.02)	13	10K	61M
1387/05/08	6,081	6,081	6,150	6,118	0.33	23	261K	2B
1387/05/07	6,150	6,096	6,150	6,098	0.02	14	18K	108M
1387/05/06	6,070	6,052	6,150	6,097	(0.05)	14	11K	64M
1387/05/05	6,070	6,070	6,100	6,100	(0.1)	13	16K	99M
1387/05/02	6,050	6,050	6,106	6,106	(1.28)	23	58K	354M
1387/05/01	6,247	6,185	6,247	6,185	0.0	2	85	530K
1387/04/31	6,330	6,146	6,331	6,185	(2.38)	28	98K	608M
1387/04/30	6,332	6,331	6,500	6,336	(2.91)	51	176K	1B
1387/04/29	6,523	6,523	6,579	6,526	(2.94)	121	336K	2B
1387/04/25	6,724	6,724	6,724	6,724	(2.99)	2	1K	7M
1387/04/23	6,931	6,931	6,931	6,931	(3.0)	1	285	2M
1387/04/16	6,933	6,933	7,145	7,145	(0.03)	2	727	5M
1387/04/15	6,936	6,936	7,147	7,147	(0.04)	3	1K	10M
1387/04/12	6,938	6,938	7,150	7,150	(0.03)	2	950	7M
1387/04/11	6,949	6,949	7,152	7,152	(0.15)	2	5K	35M
1387/04/10	6,959	6,959	7,163	7,163	(0.15)	2	5K	35M
1387/04/04	6,984	6,984	7,174	7,174	(0.36)	11	12K	81M
1387/04/03	7,006	7,006	7,200	7,200	(0.3)	3	10K	70M
1387/04/02	7,048	7,046	7,222	7,222	(0.56)	15	18K	129M
1387/04/01	7,266	7,200	7,275	7,263	(0.04)	27	123K	891M
1387/03/29	7,113	7,050	7,315	7,266	2.31	24	98K	712M
1387/03/28	6,940	6,938	7,114	7,102	2.82	41	95K	675M
1387/03/27	6,910	6,900	6,910	6,907	2.95	37	99K	684M
1387/03/26	6,588	6,585	6,785	6,709	1.84	61	255K	2B
1387/03/25	6,473	6,473	6,604	6,588	(0.24)	16	16K	106M
1387/03/22	6,606	6,603	6,607	6,604	0.02	15	27K	181M
1387/03/21	6,650	6,600	6,651	6,603	0.06	20	34K	225M
1387/03/20	6,594	6,590	6,610	6,599	0.02	44	102K	671M
1387/03/19	6,577	6,577	6,774	6,598	0.32	13	16K	104M
1387/03/13	6,525	6,500	6,577	6,577	(0.14)	6	12K	78M
1387/03/12	6,505	6,500	6,600	6,586	(0.62)	15	35K	225M
1387/03/11	6,689	6,489	6,689	6,627	(0.93)	14	32K	207M
1387/03/08	6,552	6,551	6,689	6,689	(0.9)	15	33K	216M
1387/03/07	6,755	6,750	6,755	6,750	0.0	9	7K	48M
1387/03/06	6,758	6,749	6,758	6,750	(0.12)	18	155K	1B
1387/03/05	6,795	6,672	6,872	6,758	1.29	24	47K	321M
1387/03/04	6,671	6,668	6,700	6,672	0.01	39	205K	1B
1387/03/01	6,671	6,666	6,671	6,671	0.0	14	24K	158M
1387/02/31	6,700	6,664	6,799	6,671	(2.9)	47	100K	664M
1387/02/30	7,528	6,800	7,528	6,870	(13.25)	34	104K	712M
1387/02/22	7,999	7,801	8,021	7,919	(1.27)	57	345K	3B
1387/02/21	8,100	7,920	8,100	8,021	0.19	25	39K	311M
1387/02/18	7,920	7,916	8,140	8,006	(0.87)	50	508K	4B
1387/02/17	8,085	7,932	8,090	8,076	1.82	57	159K	1B
1387/02/16	7,945	7,932	7,945	7,932	1.82	34	88K	702M
1387/02/15	7,662	7,661	7,972	7,790	(0.35)	40	94K	729M
1387/02/14	7,886	7,799	7,886	7,817	(1.77)	51	164K	1B
1387/02/11	7,924	7,886	7,958	7,958	(1.09)	33	63K	498M
1387/02/10	8,103	7,939	8,103	8,046	1.27	39	72K	583M
1387/02/09	7,955	7,945	7,962	7,945	1.78	40	86K	688M
1387/02/08	7,807	7,800	7,807	7,806	1.99	89	305K	2B
1387/02/07	7,700	7,654	7,717	7,654	1.16	21	56K	433M
1387/02/04	7,640	7,566	7,683	7,566	0.44	14	22K	171M
1387/02/03	7,520	7,514	7,640	7,533	0.20	23	38K	289M
1387/02/02	7,518	7,517	7,518	7,518	0.0	4	819	6M
1387/02/01	7,530	7,500	7,530	7,518	(0.11)	33	73K	549M
1387/01/31	7,527	7,511	7,528	7,526	(0.03)	8	12K	92M
1387/01/28	7,550	7,501	7,649	7,528	0.36	23	55K	412M
1387/01/27	7,501	7,450	7,513	7,501	1.04	56	178K	1B
1387/01/26	7,400	7,395	7,500	7,424	0.08	37	59K	440M
1387/01/25	7,300	7,300	7,418	7,418	(0.01)	3	600	4M
1387/01/24	7,429	7,295	7,429	7,419	(0.32)	17	29K	211M
1387/01/21	7,548	7,393	7,548	7,443	(1.33)	37	71K	526M
1387/01/20	7,559	7,500	7,559	7,543	1.78	40	90K	679M
1387/01/19	7,323	7,262	7,469	7,411	1.20	37	113K	840M
1387/01/18	7,406	7,310	7,406	7,323	0.85	32	67K	494M
1387/01/17	7,334	7,261	7,334	7,261	0.97	22	47K	346M
1387/01/14	7,329	7,191	7,329	7,191	0.07	3	3K	23M
1387/01/11	7,319	7,186	7,319	7,186	0.14	5	7K	49M
1387/01/10	7,178	7,176	7,178	7,176	0.0	2	110	790K
1387/01/07	7,150	7,150	7,176	7,176	0.0	2	4K	27M
1387/01/05	7,064	7,062	7,176	7,176	(0.42)	9	20K	143M
1386/12/28	7,340	7,104	7,340	7,206	(0.04)	14	9K	65M
1386/12/27	7,250	7,209	7,340	7,209	0.14	10	12K	88M
1386/12/26	7,152	7,152	7,294	7,199	0.67	22	35K	255M
1386/12/25	7,110	7,109	7,200	7,151	(1.42)	37	86K	614M
1386/12/22	7,205	7,205	7,254	7,254	(1.33)	25	64K	459M
1386/12/21	7,430	7,285	7,430	7,352	(1.09)	39	61K	444M
1386/12/20	7,360	7,326	7,465	7,433	(0.56)	32	34K	249M
1386/12/19	7,510	7,325	7,510	7,475	0.01	27	46K	343M
1386/12/15	7,500	7,474	7,609	7,474	(1.99)	95	284K	2B
1386/12/14	7,474	7,474	7,626	7,626	0.0	2	76	570K
1386/12/11	7,507	7,507	7,626	7,626	(0.44)	13	21K	160M
1386/12/08	7,701	7,404	7,701	7,660	1.46	191	465K	4B
1386/12/06	7,599	7,550	7,599	7,550	1.34	30	64K	488M
1386/12/05	7,450	7,450	7,450	7,450	2.00	35	129K	963M
1386/12/04	7,305	7,300	7,305	7,304	1.98	76	3M	19B
1386/12/01	7,162	7,162	7,162	7,162	1.99	30	105K	752M
1386/11/30	6,999	6,997	7,030	7,022	1.87	70	253K	2B
1386/11/29	6,820	6,800	6,999	6,893	0.45	24	57K	393M
1386/11/28	6,900	6,800	6,900	6,862	(0.55)	29	41K	277M
1386/11/27	6,948	6,820	6,948	6,900	(0.25)	23	55K	378M
1386/11/24	6,800	6,800	6,950	6,917	0.65	31	353K	2B
1386/11/23	6,830	6,800	6,957	6,872	0.75	31	79K	547M
1386/11/21	6,801	6,801	6,831	6,821	(1.12)	31	90K	611M
1386/11/20	6,882	6,871	7,036	6,898	(1.33)	32	86K	594M
1386/11/17	6,855	6,855	6,995	6,991	1.94	48	129K	904M
1386/11/16	6,887	6,858	6,950	6,858	0.42	16	32K	223M
1386/11/15	6,988	6,825	6,999	6,829	(1.94)	52	159K	1B
1386/11/14	6,840	6,838	7,003	6,964	(0.19)	29	72K	501M
1386/11/13	7,005	6,800	7,005	6,977	1.59	64	224K	2B
1386/11/10	6,849	6,800	6,917	6,868	1.27	43	147K	1B
1386/11/09	6,730	6,730	6,800	6,782	0.0	25	66K	445M
1386/11/08	6,738	6,686	6,816	6,782	(0.51)	30	43K	287M
1386/11/07	6,817	6,817	6,819	6,817	(2.0)	55	203K	1B
1386/11/06	6,984	6,800	6,984	6,956	1.58	76	180K	1B
1386/11/03	6,852	6,760	6,852	6,848	1.94	78	617K	4B
1386/11/02	6,721	6,630	6,762	6,718	1.33	97	256K	2B
1386/11/01	6,450	6,300	6,769	6,630	17.20	164	454K	3B
1386/10/25	5,769	5,657	5,769	5,657	0.02	2	839	5M
1386/10/23	5,766	5,656	5,766	5,656	0.05	3	2K	13M
1386/10/22	5,765	5,653	5,765	5,653	0.02	2	1K	6M
1386/10/19	5,764	5,652	5,764	5,652	0.02	2	1K	6M
1386/10/18	5,764	5,651	5,764	5,651	0.0	2	418	2M
1386/10/15	5,764	5,651	5,764	5,651	0.0	2	260	1M
1386/10/12	5,740	5,651	5,740	5,651	0.41	16	20K	115M
1386/10/11	5,726	5,628	5,726	5,628	0.25	3	12K	69M
1386/10/10	5,571	5,571	5,670	5,614	0.99	20	48K	273M
1386/10/09	5,580	5,550	5,645	5,559	0.43	22	192K	1B
1386/10/05	5,581	5,470	5,581	5,535	(0.82)	18	44K	242M
1386/10/04	5,498	5,490	5,581	5,581	(0.37)	10	19K	105M
1386/10/03	5,497	5,497	5,602	5,602	(0.12)	4	6K	33M
1386/10/02	5,617	5,505	5,617	5,609	(0.14)	8	7K	37M
1386/10/01	5,650	5,520	5,650	5,617	(0.11)	7	7K	37M
1386/09/28	5,646	5,534	5,647	5,623	(0.41)	18	30K	169M
1386/09/27	5,601	5,590	5,646	5,646	(0.37)	12	30K	165M
1386/09/26	5,663	5,660	5,775	5,667	0.09	10	10K	59M
1386/09/25	5,663	5,662	5,663	5,662	0.0	5	2K	9M
1386/09/24	5,660	5,660	5,724	5,662	0.14	17	13K	73M
1386/09/21	5,599	5,599	5,675	5,654	1.62	28	117K	659M
1386/09/20	5,565	5,559	5,565	5,564	1.98	52	104K	577M
1386/09/19	5,560	5,456	5,560	5,456	0.09	2	4K	22M
1386/09/18	5,480	5,425	5,532	5,451	0.50	19	372K	2B
1386/09/17	5,435	5,359	5,481	5,424	(0.8)	21	46K	249M
1386/09/14	5,435	5,435	5,468	5,468	(1.39)	23	67K	365M
1386/09/13	5,463	5,463	5,545	5,545	(0.52)	11	25K	135M
1386/09/12	5,600	5,467	5,600	5,574	(0.07)	9	11K	63M
1386/09/11	5,513	5,513	5,578	5,578	(0.84)	24	41K	229M
1386/09/10	5,539	5,539	5,625	5,625	0.0	3	135	751K
1386/09/07	5,683	5,614	5,692	5,625	0.20	16	25K	139M
1386/09/06	5,614	5,600	5,614	5,614	0.0	11	7K	42M
1386/09/05	5,614	5,600	5,615	5,614	(0.02)	18	11K	63M
1386/09/04	5,500	5,487	5,709	5,615	0.30	66	159K	895M
1386/09/03	5,590	5,590	5,598	5,598	(1.86)	42	89K	497M
1386/08/27	5,592	5,592	5,704	5,704	(0.04)	6	2K	11M
1386/08/26	5,706	5,706	5,706	5,706	(1.99)	26	96K	548M
1386/08/23	5,711	5,711	5,822	5,822	(0.09)	6	4K	23M
1386/08/22	5,712	5,712	5,827	5,827	(0.02)	4	594	3M
1386/08/21	5,713	5,713	5,828	5,828	(0.02)	5	628	4M
1386/08/20	5,714	5,714	5,829	5,829	(0.02)	2	726	4M
1386/08/16	5,716	5,716	5,830	5,830	(0.03)	4	1K	8M
1386/08/13	5,747	5,747	5,832	5,832	(0.55)	6	26K	149M
1386/08/12	5,864	5,864	5,864	5,864	(1.99)	40	198K	1B
1386/08/09	5,877	5,877	5,983	5,983	(0.22)	7	11K	62M
1386/08/07	5,878	5,878	5,996	5,996	(0.02)	4	1K	6M
1386/08/05	5,880	5,880	5,997	5,997	(0.03)	5	2K	11M
1386/08/02	5,897	5,897	5,999	5,999	(0.3)	9	15K	86M
1386/08/01	5,935	5,935	6,017	6,017	(0.64)	28	31K	186M
1386/07/30	6,056	6,056	6,056	6,056	(1.99)	36	403K	2B
1386/07/29	6,101	6,099	6,179	6,179	(0.71)	23	34K	206M
1386/07/28	6,151	6,151	6,223	6,223	(0.84)	22	40K	249M
1386/07/25	6,160	6,160	6,276	6,276	(0.14)	9	7K	41M
1386/07/24	6,300	6,285	6,300	6,285	(2.0)	60	211K	1B
1386/07/23	6,307	6,307	6,413	6,413	(0.34)	13	16K	102M
1386/07/22	6,309	6,309	6,435	6,435	(0.03)	4	2K	11M
1386/07/18	6,331	6,331	6,437	6,437	(0.36)	14	17K	109M
1386/07/17	6,484	6,400	6,581	6,460	0.11	31	46K	297M
1386/07/16	6,517	6,410	6,517	6,453	0.99	51	63K	410M
1386/07/15	6,443	6,390	6,443	6,390	1.16	52	56K	360M
1386/07/14	6,354	6,317	6,354	6,317	1.40	26	67K	426M
1386/07/10	6,328	6,230	6,328	6,230	0.42	8	20K	127M
1386/07/09	6,299	6,204	6,299	6,204	0.45	9	22K	137M
1386/07/08	6,186	6,176	6,225	6,176	0.98	35	55K	342M
1386/07/07	6,180	6,116	6,190	6,116	0.71	23	37K	228M
1386/07/04	6,077	6,073	6,077	6,073	0.0	9	16K	98M
1386/07/03	6,132	6,073	6,132	6,073	1.01	29	50K	309M
1386/07/02	6,120	6,012	6,125	6,012	0.12	5	6K	34M
1386/07/01	6,003	6,000	6,050	6,005	0.03	14	9K	56M
1386/06/31	6,000	6,000	6,050	6,003	0.02	11	6K	36M
1386/06/28	5,890	5,890	6,002	6,002	(0.02)	2	468	3M
1386/06/27	6,050	5,923	6,050	6,003	(0.66)	22	34K	199M
1386/06/26	6,050	5,965	6,050	6,043	(0.12)	14	16K	95M
1386/06/25	6,058	6,050	6,058	6,050	(1.99)	74	362K	2B
1386/06/24	6,150	6,130	6,173	6,173	(0.02)	6	2K	13M
1386/06/21	6,126	6,120	6,174	6,174	(1.12)	27	56K	345M
1386/06/20	6,173	6,100	6,296	6,244	1.15	28	83K	517M
1386/06/19	6,154	6,107	6,173	6,173	(0.93)	26	52K	318M
1386/06/18	6,200	6,155	6,231	6,231	(0.78)	34	39K	238M
1386/06/17	6,297	6,205	6,298	6,280	(0.35)	25	38K	240M
1386/06/14	6,347	6,205	6,390	6,302	0.22	22	26K	166M
1386/06/13	6,300	6,288	6,350	6,288	0.06	13	14K	88M
1386/06/12	6,250	6,245	6,304	6,284	1.67	44	345K	2B
1386/06/11	6,191	6,166	6,200	6,181	(0.82)	30	84K	519M
1386/06/10	6,201	6,191	6,232	6,232	(1.35)	30	214K	1B
1386/06/06	6,360	6,246	6,372	6,317	(0.88)	24	53K	334M
1386/06/05	6,381	6,261	6,400	6,373	(0.06)	17	23K	144M
1386/06/04	6,390	6,375	6,390	6,377	0.03	28	30K	194M
1386/06/03	6,379	6,369	6,379	6,375	1.93	67	151K	959M
1386/05/31	6,149	6,138	6,271	6,254	1.71	51	128K	801M
1386/05/30	6,268	6,143	6,271	6,149	(1.9)	90	223K	1B
1386/05/29	6,200	5,800	6,500	6,268	(34.86)	202	363K	2B
1386/05/07	9,625	9,529	9,625	9,623	1.97	67	114K	1B
1386/05/03	9,520	9,437	9,529	9,437	1.01	11	25K	234M
1386/05/02	9,270	9,270	9,454	9,343	0.80	15	204K	2B
1386/05/01	9,245	9,245	9,355	9,269	1.06	25	26K	243M
1386/04/31	9,225	9,035	9,227	9,172	(0.05)	23	19K	176M
1386/04/30	9,345	9,143	9,345	9,177	0.15	25	40K	363M
1386/04/27	9,150	9,150	9,290	9,163	0.0	5	201K	2B
1386/04/26	9,113	9,112	9,222	9,163	0.55	28	43K	394M
1386/04/25	9,260	9,110	9,265	9,113	0.32	17	9K	85M
1386/04/24	9,084	9,084	9,084	9,084	2.00	64	257K	2B
1386/04/23	9,000	8,906	9,027	8,906	0.63	9	16K	143M
1386/04/20	8,978	8,850	8,978	8,850	0.55	6	13K	118M
1386/04/19	8,931	8,800	8,932	8,802	0.51	11	14K	123M
1386/04/18	8,811	8,700	8,811	8,757	(0.31)	15	17K	149M
1386/04/17	8,800	8,784	8,807	8,784	0.02	4	5K	41M
1386/04/16	8,800	8,782	8,889	8,782	0.05	12	7K	65M
1386/04/13	8,706	8,706	8,912	8,778	0.07	31	56K	492M
1386/04/12	8,896	8,772	8,901	8,772	0.30	11	9K	76M
1386/04/11	8,896	8,731	8,896	8,746	0.09	25	12K	108M
1386/04/10	8,740	8,734	8,800	8,738	(1.95)	77	165K	1B
1386/04/09	8,912	8,912	8,912	8,912	(1.99)	8	48K	428M
1386/04/06	8,987	8,987	9,093	9,093	(0.84)	6	20K	180M
1386/04/03	8,987	8,987	9,170	9,170	0.0	2	30	271K
1386/04/02	8,997	8,997	9,170	9,170	(0.11)	4	3K	24M
1386/03/29	8,997	8,997	9,180	9,180	0.0	2	175	2M
1386/03/27	9,016	9,016	9,180	9,180	(0.22)	4	5K	47M
1386/03/26	9,045	9,043	9,200	9,200	(0.29)	4	7K	64M
1386/03/23	9,200	9,159	9,254	9,227	(0.29)	27	27K	253M
1386/03/22	9,299	9,200	9,300	9,254	(1.1)	37	34K	310M
1386/03/21	9,386	9,299	9,386	9,357	1.68	70	176K	2B
1386/03/20	9,129	9,129	9,311	9,202	0.80	27	25K	230M
1386/03/19	9,130	9,100	9,221	9,129	0.02	45	48K	438M
1386/03/16	9,134	8,913	9,212	9,127	0.37	49	54K	489M
1386/03/13	9,124	9,093	9,124	9,093	1.64	17	40K	363M
1386/03/12	8,953	8,946	8,953	8,946	1.91	21	46K	413M
1386/03/09	8,940	8,778	8,940	8,778	0.15	10	4K	33M
1386/03/08	8,610	8,609	8,780	8,765	1.82	47	46K	407M
1386/03/07	8,655	8,550	8,656	8,608	(0.51)	82	113K	970M
1386/03/06	8,238	8,190	8,801	8,652	4.49	166	282K	2B
1386/02/24	8,315	8,280	8,315	8,280	1.57	32	38K	313M
1386/02/23	8,289	8,152	8,289	8,152	0.31	7	7K	61M
1386/02/22	8,238	8,127	8,238	8,127	0.62	10	15K	124M
1386/02/19	8,220	8,077	8,220	8,077	0.22	5	5K	45M
1386/02/18	8,187	8,059	8,187	8,059	0.40	6	10K	78M
1386/02/17	8,152	8,027	8,152	8,027	0.43	12	10K	84M
1386/02/16	8,131	7,993	8,131	7,993	0.26	7	6K	51M
1386/02/15	8,113	7,972	8,113	7,972	0.23	6	6K	45M
1386/02/12	8,081	7,954	8,081	7,954	0.39	11	9K	77M
1386/02/11	8,077	7,923	8,077	7,923	0.05	3	1K	11M
1386/02/10	8,076	7,919	8,076	7,919	0.01	3	419	3M
1386/02/09	8,047	7,918	8,047	7,918	0.35	11	8K	68M
1386/02/08	8,043	7,890	8,043	7,890	0.05	4	1K	10M
1386/02/05	8,034	7,886	8,034	7,886	0.11	3	3K	21M
1386/02/04	8,004	7,877	8,004	7,877	0.37	13	9K	70M
1386/02/03	7,997	7,848	7,997	7,848	0.09	5	2K	17M
1386/02/02	7,978	7,841	7,978	7,841	0.24	8	6K	46M
1386/02/01	7,975	7,822	7,975	7,822	0.04	3	938	7M
1386/01/29	7,918	7,819	7,918	7,819	0.72	15	17K	137M
1386/01/28	7,909	7,763	7,909	7,763	0.12	7	3K	23M
1386/01/27	7,886	7,754	7,886	7,754	0.28	5	7K	54M
1386/01/26	7,865	7,732	7,865	7,732	0.27	6	6K	51M
1386/01/25	7,777	7,711	7,777	7,711	1.13	12	27K	212M
1386/01/22	7,763	7,625	7,763	7,625	0.18	5	5K	35M
1386/01/20	7,754	7,611	7,754	7,611	0.12	4	3K	23M
1386/01/19	7,723	7,602	7,723	7,602	0.40	5	10K	75M
1386/01/18	7,650	7,572	7,656	7,572	0.88	6	22K	169M
1386/01/15	7,618	7,506	7,618	7,506	0.50	12	12K	90M
1386/01/14	7,616	7,469	7,616	7,469	0.03	3	812	6M
1386/01/08	7,600	7,467	7,600	7,467	0.21	7	7K	54M
1386/01/07	7,540	7,451	7,545	7,451	0.72	10	18K	132M
1386/01/06	7,400	7,398	7,410	7,398	0.0	4	2K	16M
1386/01/05	7,398	7,398	7,399	7,398	0.0	3	2K	16M
1385/12/28	7,395	7,395	7,406	7,398	0.0	5	5K	35M
1385/12/26	7,400	7,398	7,439	7,398	0.01	13	17K	127M
1385/12/23	7,389	7,388	7,500	7,397	0.09	25	31K	232M
1385/12/22	7,390	7,390	7,393	7,390	(1.99)	44	70K	518M
1385/12/21	7,520	7,500	7,650	7,540	7.33	36	66K	499M
1385/11/25	7,150	7,025	7,157	7,025	0.11	5	3K	21M
1385/11/24	6,970	6,970	7,123	7,017	0.47	15	23K	165M
1385/11/23	6,980	6,980	6,984	6,984	0.0	3	2K	16M
1385/11/21	6,874	6,874	6,984	6,984	(0.43)	6	11K	74M
1385/11/11	6,973	6,973	7,014	7,014	(1.42)	23	34K	237M
1385/11/08	7,010	6,998	7,115	7,115	(0.35)	10	9K	65M
1385/11/07	7,150	7,113	7,150	7,140	(1.63)	31	42K	301M
1385/11/04	7,242	7,241	7,448	7,258	(1.76)	26	44K	321M
1385/11/03	7,664	7,367	7,664	7,388	(1.69)	26	43K	314M
1385/11/02	8,000	7,320	8,000	7,515	4.59	32	61K	456M
1385/10/27	7,163	7,163	7,250	7,185	0.31	20	37K	267M
1385/10/26	7,102	7,102	7,163	7,163	(0.18)	8	9K	62M
1385/10/25	7,170	7,160	7,180	7,176	0.01	17	28K	199M
1385/10/24	7,175	7,170	7,175	7,175	0.0	15	22K	154M
1385/10/23	7,181	7,150	7,200	7,175	(0.69)	24	55K	393M
1385/10/20	7,201	7,200	7,249	7,225	(0.54)	16	33K	239M
1385/10/19	7,245	7,245	7,300	7,264	0.14	17	2M	13B
1385/10/17	7,201	7,180	7,315	7,254	(0.71)	36	2M	12B
1385/10/16	7,290	7,250	7,319	7,306	(0.12)	14	13K	95M
1385/10/13	7,320	7,315	7,320	7,315	1.92	23	46K	340M
1385/10/12	7,295	7,076	7,300	7,177	(0.53)	36	46K	327M
1385/10/11	7,301	7,203	7,301	7,215	(1.84)	34	81K	582M
1385/10/09	7,400	7,300	7,410	7,350	(0.66)	32	43K	317M
1385/10/06	7,400	7,340	7,420	7,399	(0.32)	22	37K	271M
1385/10/05	7,714	7,412	7,714	7,423	(1.85)	45	87K	649M
1385/10/04	7,441	7,432	7,580	7,563	1.76	64	150K	1B
1385/10/03	7,398	7,251	7,545	7,432	0.46	79	131K	970M
1385/10/02	7,398	7,398	7,398	7,398	2.00	31	57K	423M
1385/09/29	7,310	7,253	7,310	7,253	1.20	21	29K	211M
1385/09/28	7,254	7,167	7,254	7,167	0.77	10	19K	136M
1385/09/27	7,170	7,112	7,170	7,112	1.17	17	28K	203M
1385/09/26	7,100	7,030	7,100	7,030	0.99	17	24K	170M
1385/09/25	7,053	6,961	7,053	6,961	0.67	11	16K	112M
1385/09/22	6,905	6,812	7,027	6,915	0.22	79	109K	754M
1385/09/21	6,888	6,888	6,998	6,900	(1.82)	66	74K	513M
1385/09/20	7,100	7,027	7,100	7,028	(1.98)	34	50K	354M
1385/09/19	7,314	7,170	7,314	7,170	(2.0)	54	99K	712M
1385/09/18	7,581	7,286	7,581	7,316	(1.57)	44	67K	489M
1385/09/15	7,371	7,370	7,518	7,433	0.84	27	25K	190M
1385/09/14	7,380	7,371	7,380	7,371	(1.99)	132	327K	2B
1385/09/13	7,567	7,272	7,567	7,521	1.37	179	369K	3B
1385/09/12	7,557	7,419	7,557	7,419	0.13	6	3K	24M
1385/09/11	7,490	7,409	7,490	7,409	0.89	17	21K	160M
1385/09/08	7,345	7,344	7,390	7,344	1.35	18	33K	243M
1385/09/07	7,361	7,246	7,361	7,246	0.40	14	10K	72M
1385/09/06	7,137	7,137	7,427	7,217	(0.89)	245	601K	4B
1385/09/05	7,500	7,226	7,500	7,282	(1.23)	51	90K	657M
1385/09/04	7,300	6,491	7,500	7,373	11.90	118	173K	1B
1385/08/23	6,654	6,589	6,654	6,589	1.00	20	24K	159M
1385/08/22	6,617	6,524	6,617	6,524	0.55	13	13K	88M
1385/08/21	6,584	6,488	6,584	6,488	0.51	6	12K	81M
1385/08/20	6,520	6,455	6,520	6,455	0.97	19	24K	154M
1385/08/17	6,480	6,393	6,480	6,393	0.63	7	15K	97M
1385/08/16	6,353	6,353	6,353	6,353	1.99	33	58K	371M
1385/08/15	6,230	6,229	6,230	6,229	1.98	127	219K	1B
1385/08/14	6,110	6,090	6,110	6,108	1.95	86	137K	834M
1385/08/13	5,992	5,940	5,992	5,991	1.97	98	204K	1B
1385/08/10	5,876	5,875	5,876	5,875	1.98	23	48K	284M
1385/08/09	5,658	5,657	5,766	5,761	1.91	50	108K	620M
1385/08/08	5,636	5,557	5,691	5,653	0.28	31	25K	144M
1385/08/07	5,620	5,491	5,715	5,637	0.61	67	106K	597M
1385/08/06	5,640	5,515	5,640	5,603	1.32	29	41K	232M
1385/08/01	5,531	5,530	5,531	5,530	1.97	61	112K	620M
1385/07/30	5,425	5,386	5,425	5,423	1.96	59	95K	514M
1385/07/29	5,246	5,246	5,350	5,319	1.39	53	543K	3B
1385/07/26	5,180	5,170	5,270	5,246	1.53	63	164K	861M
1385/07/25	5,106	5,106	5,214	5,167	1.08	67	115K	596M
1385/07/24	5,215	5,111	5,215	5,112	(1.98)	279	182K	929M
1385/07/22	5,359	5,151	5,360	5,215	(0.78)	45	74K	384M
1385/07/19	5,269	5,167	5,269	5,256	1.74	183	443K	2B
1385/07/18	5,168	5,166	5,168	5,166	1.95	24	48K	246M
1385/07/17	5,067	5,067	5,067	5,067	1.99	15	52K	263M
1385/07/16	4,968	4,968	4,968	4,968	1.99	33	60K	298M
1385/07/15	4,876	4,871	4,876	4,871	1.88	14	46K	223M
1385/07/12	4,876	4,781	4,876	4,781	0.0	2	155	755K
1385/07/11	4,872	4,781	4,872	4,781	0.08	4	2K	11M
1385/07/10	4,859	4,777	4,859	4,777	0.27	7	7K	32M
1385/07/09	4,850	4,764	4,850	4,764	0.19	4	5K	22M
1385/07/05	4,787	4,755	4,787	4,755	1.30	13	32K	152M
1385/07/04	4,694	4,694	4,694	4,694	2.00	16	48K	225M
1385/07/03	4,692	4,602	4,692	4,602	0.04	3	1K	5M
1385/07/02	4,685	4,600	4,685	4,600	0.13	3	3K	16M
1385/07/01	4,682	4,594	4,682	4,594	0.07	7	2K	9M
1385/06/29	4,678	4,591	4,678	4,591	0.09	4	2K	10M
1385/06/28	4,665	4,587	4,665	4,587	0.28	7	7K	33M
1385/06/27	4,632	4,574	4,632	4,574	0.70	11	17K	80M
1385/06/26	4,630	4,542	4,630	4,542	0.04	4	2K	7M
1385/06/25	4,621	4,540	4,621	4,540	0.20	4	5K	23M
1385/06/21	4,616	4,531	4,616	4,531	0.11	5	3K	15M
1385/06/20	4,615	4,526	4,615	4,526	0.02	2	1K	5M
1385/06/19	4,612	4,525	4,612	4,525	0.07	3	2K	9M
1385/06/15	4,611	4,522	4,611	4,522	0.02	2	959	4M
1385/06/14	4,591	4,521	4,591	4,521	0.44	8	11K	50M
1385/06/12	4,584	4,501	4,584	4,501	0.13	6	4K	16M
1385/06/11	4,583	4,495	4,583	4,495	0.02	3	854	4M
1385/06/08	4,565	4,494	4,565	4,494	0.40	8	10K	45M
1385/06/07	4,543	4,476	4,543	4,476	0.49	8	12K	55M
1385/06/06	4,536	4,454	4,536	4,454	0.13	3	4K	17M
1385/06/05	4,503	4,448	4,503	4,448	0.75	10	18K	81M
1385/06/04	4,500	4,415	4,500	4,415	0.07	3	2K	8M
1385/05/30	4,500	4,412	4,500	4,412	0.0	2	130	584K
1385/05/29	4,465	4,412	4,465	4,412	0.78	13	19K	86M
1385/05/28	4,453	4,378	4,453	4,378	0.27	4	7K	30M
1385/05/25	4,450	4,366	4,450	4,366	0.07	4	2K	9M
1385/05/24	4,443	4,363	4,443	4,363	0.16	4	4K	17M
1385/05/23	4,434	4,356	4,434	4,356	0.18	5	5K	21M
1385/05/22	4,419	4,348	4,419	4,348	0.35	9	8K	37M
1385/05/18	4,407	4,333	4,407	4,333	0.28	10	7K	31M
1385/05/16	4,405	4,321	4,405	4,321	0.05	3	2K	7M
1385/05/15	4,400	4,319	4,400	4,319	0.12	7	3K	14M
1385/05/14	4,398	4,314	4,398	4,314	0.05	4	1K	5M
1385/05/11	4,312	4,312	4,312	4,312	1.99	20	48K	207M
1385/05/10	4,270	4,228	4,270	4,228	0.98	13	24K	103M
1385/05/09	4,268	4,187	4,268	4,187	0.05	3	1K	5M
1385/05/07	4,262	4,185	4,262	4,185	0.14	5	3K	15M
1385/05/04	4,258	4,179	4,258	4,179	0.10	6	3K	12M
1385/05/03	4,256	4,175	4,256	4,175	0.05	3	1K	5M
1385/05/02	4,254	4,173	4,254	4,173	0.05	3	2K	7M
1385/05/01	4,241	4,171	4,241	4,171	0.31	13	8K	33M
1385/04/27	4,239	4,158	4,239	4,158	0.05	3	1K	5M
1385/04/26	4,156	4,156	4,156	4,156	1.99	35	50K	208M
1385/04/25	4,141	4,075	4,141	4,075	0.37	13	9K	39M
1385/04/24	4,112	4,060	4,113	4,060	0.67	16	17K	68M
1385/04/21	4,112	4,033	4,112	4,033	0.02	4	761	3M
1385/04/20	4,101	4,032	4,101	4,032	0.27	5	7K	28M
1385/04/19	4,078	4,021	4,078	4,021	0.55	11	14K	55M
1385/04/18	4,071	3,999	4,071	3,999	0.18	5	5K	19M
1385/04/17	4,000	3,992	4,000	3,992	0.05	2	10K	40M
1385/04/14	4,000	3,987	4,001	3,990	0.08	10	13K	53M
1385/04/13	3,985	3,800	4,017	3,987	3.34	30	150K	598M
1385/03/09	3,793	3,793	3,858	3,858	(0.13)	6	3K	13M
1385/03/08	3,868	3,799	3,869	3,863	(0.16)	6	5K	21M
1385/03/07	3,800	3,799	3,878	3,869	(0.18)	10	15K	58M
1385/03/03	3,840	3,840	3,876	3,876	(0.05)	4	2K	9M
1385/03/02	3,879	3,878	3,879	3,878	0.0	2	395	2M
1385/03/01	3,804	3,804	3,878	3,878	(0.08)	4	1K	5M
1385/02/30	3,813	3,813	3,881	3,881	(0.23)	6	5K	19M
1385/02/27	3,889	3,814	3,890	3,890	(0.03)	3	39	151K
1385/02/26	3,893	3,839	3,894	3,891	(0.49)	14	14K	52M
1385/02/24	3,880	3,880	3,910	3,910	(0.05)	7	3K	10M
1385/02/20	3,845	3,844	3,912	3,912	(0.23)	5	5K	21M
1385/02/19	3,899	3,851	3,921	3,921	(0.2)	6	4K	17M
1385/02/18	3,900	3,900	3,929	3,929	(0.03)	3	265	1M
1385/02/17	3,857	3,857	3,930	3,930	(0.13)	4	3K	10M
1385/02/12	3,935	3,935	3,935	3,935	0.0	7	3K	14M
1385/02/11	4,006	3,935	4,006	3,935	0.18	11	4K	18M
1385/02/10	4,005	3,928	4,005	3,928	0.03	2	1K	5M
1385/02/09	3,989	3,927	3,989	3,927	0.41	4	10K	40M
1385/02/06	3,988	3,911	3,988	3,911	0.03	2	1K	4M
1385/02/04	3,987	3,910	3,987	3,910	0.03	3	1K	4M
1385/02/03	3,832	3,832	3,988	3,909	(0.03)	5	1K	5M
1384/12/22	3,911	3,910	3,911	3,910	0.0	3	2K	9M
1384/12/17	3,910	3,834	3,910	3,910	(0.05)	4	2K	6M
1384/12/16	3,846	3,846	3,912	3,912	(0.31)	11	7K	28M
1384/12/15	3,870	3,870	3,924	3,924	(0.03)	3	780	3M
1384/12/14	3,934	3,871	3,934	3,925	(0.23)	11	8K	29M
1384/12/13	3,871	3,871	3,934	3,934	(0.38)	7	9K	34M
1384/12/10	3,949	3,949	3,950	3,949	(6.78)	3	410	2M
1384/11/11	4,151	4,130	4,236	4,236	(0.45)	7	8K	34M
1384/11/10	4,100	4,100	4,314	4,255	3.55	39	35K	152M
1384/11/09	4,110	4,102	4,110	4,109	(0.02)	10	4K	15M
1384/11/05	4,111	4,100	4,111	4,110	(0.02)	6	3K	11M
1384/11/04	4,110	4,110	4,117	4,111	(2.24)	6	3K	11M
1384/10/27	4,001	4,001	4,205	4,205	(0.12)	2	946	4M
1384/10/26	4,010	4,010	4,210	4,210	(0.24)	3	2K	8M
1384/10/25	4,153	4,151	4,220	4,220	(0.05)	3	708	3M
1384/10/24	4,156	4,156	4,222	4,222	(0.05)	2	724	3M
1384/10/20	4,224	4,224	4,224	4,224	0.0	5	1K	6M
1384/10/19	4,229	4,160	4,229	4,224	(0.05)	7	3K	12M
1384/10/18	4,215	4,215	4,300	4,226	0.62	15	14K	60M
1384/10/17	4,160	4,160	4,300	4,200	1.16	15	24K	100M
1384/10/14	4,100	4,100	4,200	4,152	1.29	21	28K	119M
1384/10/13	4,050	4,002	4,153	4,099	2.45	32	91K	372M
1384/10/12	4,005	4,000	4,005	4,001	(44.7)	17	67K	268M
1384/09/27	6,966	6,959	7,314	7,235	3.86	19	287K	2B
1384/09/26	6,592	6,592	7,000	6,966	12.68	7	22K	152M
1384/09/23	6,160	6,160	6,250	6,182	0.32	10	18K	110M
1384/09/22	6,220	6,080	6,250	6,162	3.49	13	32K	200M
1384/09/21	6,000	5,954	6,000	5,954	0.39	6	10K	57M
1384/09/20	5,930	5,928	6,220	5,931	0.03	10	8K	48M
1384/09/19	5,929	5,929	5,929	5,929	4.99	10	32K	190M
1384/09/15	5,905	5,647	5,905	5,647	0.02	2	150	883K
1384/09/14	5,700	5,646	5,905	5,646	0.39	9	5K	30M
1384/09/13	5,653	5,624	5,653	5,624	4.46	8	25K	141M
1384/09/12	5,370	5,370	5,631	5,384	0.39	6	3K	15M
1384/09/09	5,370	5,303	5,370	5,363	(0.02)	7	2K	10M
1384/09/08	5,368	5,364	5,368	5,364	0.0	4	5K	25M
1384/09/06	5,369	5,364	5,370	5,364	0.0	3	1K	7M
1384/09/05	5,366	5,364	5,450	5,364	0.0	3	687	4M
1384/08/30	5,410	5,364	5,410	5,364	0.0	2	210	1M
1384/08/24	5,364	5,364	5,389	5,364	0.0	3	666	4M
1384/08/23	5,259	5,259	5,364	5,364	(0.04)	2	318	2M
1384/08/22	5,263	5,263	5,366	5,366	(0.02)	2	46	243K
1384/08/21	5,262	5,262	5,390	5,367	(0.04)	3	1K	6M
1384/08/17	5,340	5,254	5,369	5,369	(0.24)	4	3K	15M
1384/08/16	5,253	5,253	5,382	5,382	(0.07)	2	792	4M
1384/08/15	5,253	5,253	5,386	5,386	(0.11)	3	1K	6M
1384/08/14	5,253	5,253	5,392	5,392	(0.13)	4	2K	8M
1384/08/11	5,349	5,349	5,399	5,399	(0.02)	4	467	2M
1384/08/10	5,251	5,251	5,400	5,400	(0.02)	3	150	789K
1384/08/09	5,252	5,252	5,401	5,401	(0.04)	2	362	2M
1384/08/08	5,250	5,250	5,403	5,403	(0.07)	2	564	3M
1384/08/07	5,219	5,219	5,407	5,407	(0.13)	3	940	5M
1384/08/01	5,250	5,250	5,479	5,414	3.74	9	22K	122M
1384/07/30	5,219	5,219	5,219	5,219	0.0	2	552	3M
1384/07/27	5,210	5,210	5,220	5,219	(0.02)	7	3K	13M
1384/07/25	5,222	5,101	5,222	5,220	(0.02)	3	206	1M
1384/07/24	5,221	5,220	5,223	5,221	0.0	6	1K	5M
1384/07/20	5,189	5,101	5,221	5,221	(0.23)	5	3K	15M
1384/07/19	5,100	5,100	5,233	5,233	(0.25)	7	2K	12M
1384/07/17	5,100	5,100	5,246	5,246	(0.23)	4	990K	5B
1384/07/16	5,278	5,100	5,278	5,258	(0.38)	4	2M	9B
1384/07/13	5,250	5,250	5,285	5,278	0.06	18	18K	93M
1384/07/12	5,020	5,020	5,275	5,275	(0.15)	3	767	4M
1384/07/11	5,283	5,283	5,283	5,283	0.0	1	10	53K
1384/07/06	5,200	5,200	5,283	5,283	(1.6)	3	14K	74M
1384/07/04	5,351	5,200	5,369	5,369	(0.15)	7	2K	11M
1384/07/03	5,215	5,215	5,600	5,377	(0.41)	5	4K	19M
1384/07/02	5,220	5,220	5,399	5,399	(0.04)	2	270	1M
1384/06/28	5,400	5,400	5,423	5,401	0.0	4	574	3M
1384/06/27	5,202	5,202	5,401	5,401	(0.44)	4	3K	16M
1384/06/20	5,618	5,425	5,618	5,425	1.38	10	8K	44M
1384/06/15	5,438	5,351	5,438	5,351	0.06	5	1K	6M
1384/06/14	5,346	5,346	5,438	5,348	0.06	7	10K	54M
1384/06/12	5,327	5,327	5,412	5,345	0.32	7	6K	33M
1384/06/09	5,339	5,080	5,403	5,328	(0.19)	10	13K	70M
1384/06/07	5,116	5,116	5,338	5,338	(0.87)	2	5K	25M
1384/06/06	5,151	5,151	5,385	5,385	(0.68)	9	4K	19M
1384/05/26	5,399	5,399	5,422	5,422	(0.02)	2	210	1M
1384/05/24	5,414	5,414	5,423	5,423	(0.02)	2	880	5M
1384/05/19	5,428	5,424	5,428	5,424	0.0	2	311	2M
1384/05/18	5,429	5,424	5,429	5,424	0.0	5	2K	8M
1384/05/17	5,425	5,424	5,425	5,424	0.0	2	362	2M
1384/05/16	5,424	5,424	5,424	5,424	0.0	1	392	2M
1384/05/15	5,388	5,388	5,479	5,424	(0.06)	41	24K	133M
1384/05/11	5,398	5,398	5,427	5,427	(0.02)	2	930	5M
1384/05/10	5,400	5,400	5,428	5,428	(0.02)	2	210	1M
1384/05/09	5,398	5,398	5,429	5,429	(0.02)	2	30	162K
1384/05/08	5,250	5,250	5,430	5,430	(0.07)	2	510	3M
1384/05/05	5,435	5,400	5,435	5,434	(0.02)	3	492	3M
1384/05/04	5,434	5,434	5,479	5,435	0.02	3	1K	8M
1384/05/03	5,401	5,400	5,434	5,434	(0.04)	6	1K	8M
1384/05/02	5,250	5,250	5,436	5,436	(0.71)	6	12K	63M
1384/05/01	5,439	5,439	5,475	5,475	(0.15)	2	5K	26M
1384/04/29	5,479	5,250	5,483	5,483	(0.07)	4	2K	9M
1384/04/27	5,400	5,250	5,487	5,487	(0.29)	6	483K	3B
1384/04/26	5,400	5,400	5,503	5,503	(0.04)	2	322	2M
1384/04/25	5,355	5,350	5,505	5,505	(0.15)	6	1K	7M
1384/04/22	5,400	5,400	5,513	5,513	(0.34)	4	4K	22M
1384/04/20	5,488	5,488	5,532	5,532	(0.04)	2	1K	6M
1384/04/18	5,495	5,495	5,534	5,534	(0.04)	2	1K	6M
1384/04/15	5,422	5,421	5,536	5,536	(0.16)	9	3K	14M
1384/04/14	5,479	5,405	5,545	5,545	(0.52)	7	6K	31M
1384/04/11	5,553	5,553	5,574	5,574	(0.02)	2	510	3M
1384/04/08	5,400	5,400	5,575	5,575	(0.04)	3	279	2M
1384/04/07	5,556	5,555	5,612	5,577	0.60	13	2M	10B
1384/04/05	5,546	5,544	5,548	5,544	0.0	5	2K	13M
1384/04/04	5,400	5,400	5,544	5,544	(0.2)	3	2K	10M
1384/04/01	5,499	5,499	5,558	5,555	(0.18)	11	16K	88M
1384/03/31	5,350	5,350	5,565	5,565	(0.02)	2	105	564K
1384/03/30	5,567	5,562	5,567	5,566	(0.02)	3	385	2M
1384/03/25	5,310	5,310	5,567	5,567	(0.32)	2	2K	9M
1384/03/24	5,511	5,500	5,585	5,585	(0.36)	6	5K	30M
1384/03/23	5,600	5,600	5,606	5,605	(0.02)	5	2K	11M
1384/03/22	5,606	5,606	5,607	5,606	(0.02)	3	2K	9M
1384/03/21	5,601	5,600	5,645	5,607	(0.18)	15	17K	93M
1384/03/18	5,450	5,450	5,617	5,617	(1.21)	5	8K	46M
1384/03/17	5,655	5,655	5,695	5,686	(4.47)	19	44K	249M
1384/03/16	5,695	5,695	5,952	5,952	(0.7)	3	4K	22M
1384/03/11	5,788	5,788	5,994	5,994	(1.61)	12	9K	52M
1384/03/10	5,798	5,798	6,092	6,092	(0.18)	5	1K	6M
1384/03/09	5,904	5,904	6,103	6,103	(1.79)	6	10K	59M
1384/03/07	5,961	5,961	6,214	6,214	(0.96)	5	5K	32M
1384/03/04	6,098	6,067	6,274	6,274	(0.13)	5	1K	6M
1384/02/31	6,199	6,199	6,282	6,282	(0.02)	2	20	125K
1384/02/28	6,250	6,250	6,283	6,283	(0.02)	3	362	2M
1384/02/26	6,285	6,270	6,290	6,284	(0.25)	17	50K	314M
1384/02/25	6,300	6,300	6,301	6,300	(0.02)	9	19K	120M
1384/02/24	6,302	6,300	6,302	6,301	(0.02)	7	3K	18M
1384/02/21	6,300	6,300	6,302	6,302	(0.02)	7	4K	27M
1384/02/20	6,300	6,300	6,303	6,303	(0.02)	4	4K	27M
1384/02/19	6,302	6,300	6,304	6,304	(0.02)	7	5K	34M
1384/02/18	6,306	6,300	6,306	6,305	(0.02)	7	4K	22M
1384/02/17	6,300	6,300	6,306	6,306	(0.02)	5	2K	15M
1384/02/14	6,301	6,300	6,310	6,307	(0.03)	13	5K	30M
1384/02/13	6,305	6,300	6,309	6,309	(0.05)	10	8K	49M
1384/02/10	6,300	6,300	6,312	6,312	(0.02)	2	564	4M
1384/02/07	6,298	6,296	6,313	6,313	(0.14)	9	10K	61M
1384/02/05	6,074	6,074	6,322	6,322	(1.11)	12	6K	38M
1384/02/04	6,085	6,085	6,393	6,393	(0.02)	3	2M	10B
1384/02/03	6,317	6,080	6,394	6,394	(0.08)	4	2M	10B
1384/01/31	6,191	6,191	6,399	6,399	(1.8)	10	2M	11B
1384/01/29	6,400	6,350	6,516	6,516	(0.15)	4	2K	13M
1384/01/27	6,399	6,394	6,526	6,526	(2.86)	11	2M	11B
1384/01/23	6,718	6,600	6,718	6,718	(0.39)	3	5K	34M
1384/01/22	6,730	6,730	6,744	6,744	(4.8)	12	27K	181M
1384/01/21	6,734	6,734	7,084	7,084	(0.06)	2	254	2M
1384/01/17	7,067	7,067	7,088	7,088	(0.01)	2	20	142K
1384/01/15	7,089	7,083	7,090	7,089	(0.01)	5	1K	9M
1384/01/14	7,090	7,090	7,090	7,090	1.96	1	1K	10M
1383/12/16	6,947	6,938	6,979	6,954	0.0	13	20K	137M
1383/12/15	6,950	6,947	6,954	6,954	(0.01)	3	160	1M
1383/12/12	6,900	6,850	6,980	6,955	(0.43)	13	16K	114M
1383/12/09	7,100	6,985	7,100	6,985	0.03	2	660	5M
1383/12/05	7,008	6,681	7,015	6,983	(0.7)	17	57K	399M
1383/12/04	7,018	7,018	7,032	7,032	(0.04)	4	4K	31M
1383/12/03	7,035	7,035	7,036	7,035	(0.01)	7	13K	89M
1383/11/28	7,036	7,036	7,036	7,036	(0.01)	1	282	2M
1383/11/26	7,032	7,032	7,041	7,037	(0.06)	13	36K	251M
1383/11/25	7,042	7,041	7,042	7,041	(0.01)	4	11K	76M
1383/11/24	7,060	6,985	7,170	7,042	(1.99)	21	37K	262M
1383/11/20	7,100	7,100	7,185	7,185	(0.06)	2	976	7M
1383/11/18	7,000	6,980	7,230	7,189	(0.48)	10	15K	110M
1383/11/17	7,215	7,215	7,230	7,224	0.10	9	20K	144M
1383/11/14	7,237	7,170	7,246	7,217	0.25	14	20K	148M
1383/11/13	7,000	7,000	7,200	7,199	(0.04)	6	9K	68M
1383/11/11	7,206	7,199	7,206	7,202	(0.06)	8	16K	114M
1383/11/06	7,206	7,206	7,206	7,206	0.0	2	2K	16M
1383/11/05	7,222	7,204	7,222	7,206	0.0	10	13K	93M
1383/11/04	7,151	7,151	7,206	7,206	(0.03)	2	672	5M
1383/10/30	7,045	7,045	7,350	7,208	2.31	5	16K	114M
1383/10/29	7,039	7,039	7,049	7,045	(0.06)	10	15K	103M
1383/10/27	6,991	6,974	7,240	7,049	(0.06)	29	51K	358M
1383/10/26	6,850	6,850	7,053	7,053	(0.14)	4	1K	8M
1383/10/23	6,850	6,850	7,069	7,063	(0.27)	15	88K	621M
1383/10/22	6,850	6,850	7,098	7,082	(0.95)	6	15K	102M
1383/10/21	6,850	6,850	7,150	7,150	(0.45)	12	9K	66M
1383/10/20	7,100	7,100	7,182	7,182	(2.92)	10	21K	149M
1383/10/19	7,157	7,157	7,398	7,398	(1.79)	13	10K	72M
1383/10/16	7,258	7,254	7,533	7,533	(0.25)	8	2K	12M
1383/10/15	7,258	7,258	7,552	7,552	(1.14)	10	6K	46M
1383/10/14	7,294	7,294	7,639	7,639	(0.49)	3	3K	20M
1383/10/08	7,600	7,350	7,689	7,677	(0.25)	8	2K	16M
1383/10/06	7,685	7,685	7,701	7,696	0.05	18	20K	158M
1383/10/05	7,623	7,623	7,700	7,692	(0.14)	38	54K	412M
1383/10/02	7,659	7,659	7,703	7,703	(0.03)	4	657	5M
1383/10/01	7,694	7,690	7,705	7,705	(0.04)	3	3K	26M
1383/09/30	7,750	7,698	7,750	7,708	0.05	14	17K	127M
1383/09/29	7,630	7,630	7,900	7,704	3.91	4	5K	40M
1383/09/28	7,254	7,254	7,600	7,414	2.18	23	27K	203M
1383/09/25	7,400	7,210	7,401	7,256	(4.31)	26	32K	230M
1383/09/24	7,580	7,500	7,583	7,583	(0.07)	6	2K	18M
1383/09/23	7,567	7,540	7,630	7,588	(1.43)	21	36K	273M
1383/09/22	7,739	7,550	7,739	7,698	(0.36)	15	33K	253M
1383/09/21	7,800	7,726	7,829	7,726	0.66	13	10K	78M
1383/09/17	7,848	7,675	7,848	7,675	0.29	9	4K	31M
1383/09/16	7,899	7,505	7,900	7,653	(3.1)	20	42K	321M
1383/09/15	8,237	7,718	8,237	7,898	(1.66)	61	211K	2B
1383/09/14	8,283	7,930	8,283	8,031	1.80	39	55K	440M
1383/09/11	7,889	7,889	7,889	7,889	4.99	60	211K	2B
1383/09/10	7,470	7,470	7,720	7,514	2.19	17	13K	98M
1383/09/09	7,353	7,353	7,353	7,353	5.00	76	285K	2B
1383/09/08	7,084	7,003	7,084	7,003	3.79	11	21K	151M
1383/09/07	7,073	6,747	7,073	6,747	0.15	5	899	6M
1383/09/04	7,062	6,737	7,062	6,737	0.16	3	1K	7M
1383/09/03	6,789	6,726	6,789	6,726	4.02	9	23K	153M
1383/09/02	6,789	6,466	6,789	6,466	0.0	3	352	2M
1383/09/01	6,494	6,466	6,494	6,466	4.54	11	26K	166M
1383/08/30	6,453	4,925	6,453	6,185	0.63	30	21K	107M
1383/08/27	6,215	6,146	8,850	6,146	1.86	15	3M	27B
1383/08/25	6,113	6,034	6,113	6,034	0.08	3	2K	12M
1383/08/23	6,112	6,029	6,113	6,029	0.38	6	6K	38M
1383/08/20	6,101	6,006	6,101	6,006	0.35	5	5K	31M
1383/08/19	6,010	5,985	6,010	5,985	0.0	2	416	2M
1383/08/18	6,003	5,985	6,100	5,985	0.15	7	3K	16M
1383/08/17	6,000	5,976	6,100	5,976	0.56	12	6K	39M
1383/08/16	5,940	5,940	6,000	5,943	0.03	3	2K	9M
1383/08/13	6,097	5,941	6,100	5,941	0.27	7	3K	17M
1383/08/12	5,925	5,925	5,925	5,925	0.0	4	7K	42M
1383/08/11	5,925	5,925	5,925	5,925	0.0	3	1K	7M
1383/08/09	5,900	5,900	5,925	5,925	(1.17)	5	20K	120M
1383/08/06	6,000	5,995	6,000	5,995	0.0	2	1K	9M
1383/08/05	6,000	5,950	6,000	5,995	(2.07)	13	24K	146M
1383/08/04	6,120	6,118	6,123	6,122	(0.02)	7	2K	12M
1383/08/03	6,015	6,001	6,123	6,123	(0.86)	16	9K	56M
1383/08/02	6,101	6,100	6,199	6,176	(0.52)	8	11K	70M
1383/07/29	6,102	6,101	6,208	6,208	(0.05)	5	560	3M
1383/07/28	6,101	6,101	6,211	6,211	(0.06)	2	785	5M
1383/07/27	6,102	6,101	6,215	6,215	(0.05)	3	564	3M
1383/07/26	6,198	6,197	6,218	6,218	(0.19)	8	10K	60M
1383/07/22	6,232	6,102	6,232	6,230	(0.03)	3	402	2M
1383/07/21	6,199	6,190	6,250	6,232	0.14	9	16K	97M
1383/07/20	6,200	6,101	6,223	6,223	(0.03)	7	694	4M
1383/07/19	6,288	6,100	6,288	6,225	(1.0)	11	10K	64M
1383/07/18	6,210	6,100	6,288	6,288	(0.65)	6	5K	33M
1383/07/15	6,329	6,200	6,330	6,329	(0.03)	4	2K	10M
1383/07/14	6,337	6,331	6,337	6,331	0.0	4	5K	29M
1383/07/13	6,338	6,331	6,340	6,331	0.0	7	2K	14M
1383/07/12	6,335	6,331	6,337	6,331	0.0	5	2K	15M
1383/07/11	6,328	6,328	6,331	6,331	(0.02)	2	1K	7M
1383/07/08	6,499	6,322	6,500	6,332	0.17	5	2K	14M
1383/07/07	6,321	6,300	6,322	6,321	0.0	11	21K	133M
1383/07/06	6,354	6,321	6,354	6,321	0.06	6	3K	21M
1383/07/05	6,333	6,300	6,335	6,317	(0.25)	11	29K	182M
1383/07/04	6,333	6,333	6,334	6,333	0.0	8	11K	68M
1383/07/01	6,333	6,333	6,333	6,333	0.0	3	1K	8M
1383/06/31	6,338	6,280	6,340	6,333	(0.09)	9	6K	41M
1383/06/29	6,380	6,202	6,400	6,339	2.41	8	22K	138M
1383/06/25	6,179	6,101	6,200	6,190	(0.15)	11	12K	76M
1383/06/22	6,146	6,146	6,200	6,199	0.98	10	40K	247M
1383/06/21	6,144	6,000	6,145	6,139	(0.1)	8	7K	46M
1383/06/18	6,098	6,098	6,300	6,145	(0.13)	10	9K	52M
1383/06/17	6,100	6,100	6,153	6,153	(0.77)	5	13K	80M
1383/06/16	6,198	6,198	6,201	6,201	(0.03)	5	8K	47M
1383/06/15	6,200	6,199	6,204	6,203	(0.02)	13	11K	68M
1383/06/14	6,204	6,204	6,204	6,204	0.0	4	2K	13M
1383/06/11	6,200	6,200	6,205	6,204	(0.02)	5	3K	21M
1383/06/10	6,202	6,202	6,250	6,205	0.05	7	3K	19M
1383/06/08	6,202	6,202	6,202	6,202	0.0	9	7K	42M
1383/06/07	6,300	6,202	6,300	6,202	0.62	4	8K	50M
1383/06/04	6,171	6,160	6,171	6,164	0.0	6	17K	103M
1383/06/03	6,138	6,133	6,170	6,164	(0.5)	26	115K	711M
1383/06/02	6,150	6,150	6,195	6,195	(0.02)	4	441	3M
1383/06/01	6,199	6,188	6,200	6,196	(0.91)	16	236K	1B
1383/05/31	6,250	6,250	6,253	6,253	(0.02)	2	2K	15M
1383/05/28	6,238	6,238	6,254	6,254	(0.1)	5	7K	41M
1383/05/27	6,199	6,199	6,268	6,260	(0.4)	11	24K	148M
1383/05/26	6,299	6,285	6,299	6,285	0.0	2	165	1M
1383/05/25	6,331	6,150	6,331	6,285	(1.55)	9	12K	73M
1383/05/24	6,331	6,331	6,400	6,384	(0.55)	15	18K	113M
1383/05/21	6,352	6,352	6,419	6,419	(0.14)	5	3K	21M
1383/05/20	6,467	6,355	6,467	6,428	(0.6)	8	10K	63M
1383/05/19	6,471	6,400	6,472	6,467	(0.08)	5	12K	75M
1383/05/18	6,500	6,353	6,500	6,472	(0.49)	18	27K	176M
1383/05/17	6,600	6,504	6,602	6,504	0.35	12	6K	37M
1383/05/14	6,600	6,481	6,602	6,481	0.15	5	2K	15M
1383/05/13	6,600	6,471	6,611	6,471	1.16	12	10K	66M
1383/05/12	6,604	6,397	6,604	6,397	0.39	9	3K	20M
1383/05/11	6,352	6,351	6,500	6,372	0.62	16	11K	70M
1383/05/10	6,343	6,333	6,400	6,333	0.17	9	11K	68M
1383/05/07	6,340	6,322	6,340	6,322	0.03	8	3K	21M
1383/05/06	6,329	6,320	6,604	6,320	0.48	10	10K	62M
1383/05/05	6,316	6,290	6,325	6,290	0.11	5	6K	39M
1383/05/04	6,250	6,250	6,316	6,283	0.53	15	17K	106M
1383/05/03	6,383	6,100	6,383	6,250	(5.72)	16	46K	291M
1383/04/30	6,700	6,600	6,700	6,629	0.76	14	35K	233M
1383/04/29	6,500	6,500	6,579	6,579	(0.33)	6	6K	39M
1383/04/28	6,600	6,599	6,603	6,601	(0.03)	18	25K	167M
1383/04/27	6,875	6,603	6,875	6,603	0.84	3	5K	33M
1383/04/24	6,500	6,500	6,650	6,548	1.49	28	76K	499M
1383/04/23	6,423	6,423	6,500	6,452	0.45	14	19K	121M
1383/04/22	6,383	6,383	6,423	6,423	(0.02)	2	206	1M
1383/04/21	6,375	6,375	6,510	6,424	0.61	12	24K	155M
1383/04/20	6,380	6,365	6,385	6,385	(0.05)	6	6K	36M
1383/04/17	6,400	6,380	6,500	6,388	0.31	18	19K	124M
1383/04/16	6,500	6,368	6,500	6,368	0.81	11	2M	11B
1383/04/15	6,303	6,303	6,500	6,317	0.06	11	16K	102M
1383/04/14	6,400	6,313	6,401	6,313	0.19	9	3K	22M
1383/04/13	6,300	6,300	6,350	6,301	0.03	4	3K	19M
1383/04/10	6,300	6,289	6,302	6,299	(0.85)	14	40K	250M
1383/04/09	6,300	6,300	6,380	6,353	(0.49)	11	20K	128M
1383/04/08	6,355	6,355	6,384	6,384	(0.23)	6	10K	64M
1383/04/07	6,446	6,390	6,446	6,399	0.36	9	18K	115M
1383/04/06	6,400	6,376	6,400	6,376	0.19	9	9K	60M
1383/04/03	6,401	6,364	6,401	6,364	0.05	5	3K	18M
1383/04/02	6,402	6,349	6,402	6,361	(0.03)	12	19K	119M
1383/04/01	6,400	6,350	6,400	6,363	0.20	22	30K	192M
1383/03/31	6,350	6,350	6,360	6,350	0.0	9	3K	18M
1383/03/30	6,347	6,346	6,363	6,350	0.14	11	2M	11B
1383/03/27	6,340	6,340	6,500	6,341	0.13	5	4K	28M
1383/03/26	6,337	6,333	6,337	6,333	0.0	4	9K	58M
1383/03/25	6,330	6,330	6,333	6,333	(0.02)	9	6K	37M
1383/03/24	6,305	6,299	6,334	6,334	(0.24)	12	9K	54M
1383/03/23	6,250	6,250	6,468	6,349	2.06	21	23K	144M
1383/03/20	6,251	6,221	6,254	6,221	0.26	8	10K	61M
1383/03/19	6,160	6,160	6,300	6,205	0.73	13	15K	95M
1383/03/18	6,164	6,160	6,165	6,160	0.0	7	3K	20M
1383/03/17	6,150	6,150	6,350	6,160	0.41	6	7K	44M
1383/03/16	6,150	6,135	6,155	6,135	0.08	12	7K	45M
1383/03/13	6,132	6,127	6,145	6,130	0.07	8	11K	70M
1383/03/12	6,119	6,119	6,150	6,126	(0.15)	28	21K	127M
1383/03/11	6,200	6,135	6,202	6,135	0.28	7	6K	37M
1383/03/10	6,121	6,118	6,126	6,118	0.0	4	5K	34M
1383/03/09	6,121	6,118	6,125	6,118	0.10	10	17K	104M
1383/03/06	6,121	6,112	6,122	6,112	0.02	4	4K	25M
1383/03/05	6,118	6,100	6,120	6,111	(0.11)	10	25K	153M
1383/03/04	6,104	6,104	6,400	6,118	0.21	8	1K	9M
1383/03/03	6,105	6,105	6,105	6,105	0.0	4	3K	21M
1383/03/02	6,300	6,075	6,300	6,105	0.53	3	5K	34M
1383/02/30	6,080	6,071	6,080	6,073	0.03	8	19K	116M
1383/02/29	6,050	6,050	6,071	6,071	(0.38)	12	16K	97M
1383/02/28	6,200	6,056	6,200	6,094	0.63	13	46K	281M
1383/02/27	6,013	6,013	6,200	6,056	(0.12)	5	5K	28M
1383/02/26	6,000	6,000	6,100	6,063	1.35	9	22K	135M
1383/02/23	5,950	5,950	6,000	5,982	(0.05)	9	7K	41M
1383/02/22	5,910	5,910	5,985	5,985	(0.33)	7	6K	35M
1383/02/21	6,002	6,000	6,005	6,005	(0.48)	17	23K	139M
1383/02/20	5,900	5,900	6,034	6,034	(0.25)	8	5K	31M
1383/02/19	6,184	5,892	6,186	6,049	(2.21)	26	59K	357M
1383/02/16	6,101	6,100	6,186	6,186	(1.92)	5	16K	99M
1383/02/15	6,321	6,300	6,321	6,307	(0.08)	20	11K	72M
1383/02/12	6,300	6,300	6,312	6,312	(0.11)	18	21K	134M
1383/02/09	6,310	6,300	6,319	6,319	(0.55)	12	19K	123M
1383/02/08	6,320	6,310	6,354	6,354	(2.26)	18	22K	137M
1383/02/07	6,565	6,500	6,565	6,501	(6.34)	3	10K	67M
1383/01/16	6,933	6,930	7,000	6,941	0.12	32	100K	694M
1383/01/15	7,277	6,931	7,277	6,933	0.03	5	14K	99M
1383/01/11	6,773	6,773	7,109	6,931	2.36	14	30K	206M
1383/01/10	6,771	6,771	6,771	6,771	4.99	10	50K	339M
1383/01/09	6,567	6,449	6,570	6,449	0.77	5	6K	40M
1382/12/26	6,500	6,400	6,500	6,400	0.25	2	3K	20M
1382/12/24	6,382	6,382	6,384	6,384	(0.02)	4	2K	13M
1382/12/23	6,382	6,377	6,385	6,385	(0.03)	8	5K	32M
1382/12/20	6,426	6,370	6,426	6,387	(1.1)	17	27K	171M
1382/12/19	6,459	6,456	6,460	6,458	0.02	15	11K	69M
1382/12/18	6,440	6,426	6,500	6,457	0.50	16	22K	141M
1382/12/17	6,427	6,425	6,433	6,425	0.0	8	6K	39M
1382/12/16	6,420	6,420	6,500	6,425	0.08	9	33K	212M
1382/12/13	6,546	6,400	6,551	6,420	(3.17)	22	77K	496M
1382/12/10	6,590	6,401	6,630	6,630	(0.42)	10	6K	39M
1382/12/09	6,710	6,599	6,713	6,658	(0.82)	21	15K	97M
1382/12/06	6,714	6,713	6,714	6,713	0.0	6	7K	46M
1382/12/05	6,720	6,713	6,720	6,713	0.0	3	5K	35M
1382/12/04	6,750	6,700	6,751	6,713	(0.25)	18	25K	165M
1382/12/03	6,799	6,701	6,800	6,730	0.45	8	8K	51M
1382/12/02	6,700	6,700	6,701	6,700	(0.01)	5	3K	20M
1382/11/29	6,696	6,696	6,703	6,701	2.07	34	174K	1B
1382/11/27	6,566	6,564	6,566	6,565	0.02	10	22K	145M
1382/11/26	6,470	6,470	6,564	6,564	(0.53)	7	7K	47M
1382/11/25	6,473	6,473	6,599	6,599	(3.14)	19	13K	85M
1382/11/20	6,740	6,740	6,850	6,813	2.92	4	3K	21M
1382/11/15	6,621	6,620	6,621	6,620	(0.02)	7	8K	55M
1382/11/14	6,454	6,400	6,621	6,621	(0.69)	15	4K	28M
1382/11/12	6,726	6,452	6,727	6,667	(0.89)	7	9K	62M
1382/11/11	6,730	6,700	6,740	6,727	(0.12)	8	7K	46M
1382/11/08	6,450	6,450	6,735	6,735	(0.59)	5	11K	74M
1382/11/07	6,788	6,740	6,788	6,775	(1.01)	13	69K	468M
1382/11/06	6,800	6,740	6,844	6,844	(1.07)	7	10K	69M
1382/11/05	6,801	6,740	6,918	6,918	(0.42)	6	3K	20M
1382/11/04	6,900	6,800	6,947	6,947	(0.26)	6	2K	17M
1382/11/01	6,964	6,964	6,966	6,965	(0.01)	9	10K	67M
1382/10/30	6,892	6,892	7,100	6,966	1.07	6	8K	57M
1382/10/29	6,875	6,872	7,102	6,892	(3.51)	52	51K	352M
1382/10/28	6,876	6,876	7,143	7,143	(1.3)	8	5K	37M
1382/10/27	6,880	6,880	7,237	7,237	(0.07)	2	298	2M
1382/10/24	6,915	6,915	7,242	7,242	(0.49)	10	2K	14M
1382/10/22	6,921	6,921	7,278	7,278	(0.1)	2	410	3M
1382/10/20	7,102	7,102	7,285	7,285	(2.54)	13	11K	76M
1382/10/17	7,300	7,250	7,475	7,475	(0.12)	4	767	6M
1382/10/15	7,389	7,389	7,484	7,484	(0.03)	3	318	2M
1382/10/14	7,481	7,449	7,486	7,486	(0.01)	4	538	4M
1382/10/13	7,484	7,484	7,501	7,487	0.03	8	4K	32M
1382/10/10	7,474	7,471	7,490	7,485	(0.09)	11	7K	55M
1382/10/09	7,328	7,328	7,500	7,492	2.20	24	109K	816M
1382/10/08	7,301	7,299	7,406	7,331	(1.01)	21	18K	133M
1382/10/07	7,407	7,400	7,407	7,406	(0.01)	5	4K	30M
1382/10/06	7,440	7,394	7,440	7,407	0.16	14	21K	154M
1382/10/03	7,301	7,301	7,398	7,395	(0.38)	8	6K	40M
1382/10/02	7,419	7,419	7,423	7,423	(0.01)	3	608	5M
1382/10/01	7,452	7,150	7,452	7,424	(0.72)	9	5K	37M
1382/09/30	7,472	7,457	7,481	7,478	0.0	22	22K	162M
1382/09/26	7,590	7,461	7,600	7,478	0.43	8	5K	37M
1382/09/25	7,446	7,440	7,456	7,446	0.0	18	15K	113M
1382/09/24	7,439	7,438	7,600	7,446	0.57	13	8K	58M
1382/09/23	7,087	7,087	7,430	7,404	4.47	10	22K	161M
1382/09/22	6,879	6,878	7,193	7,087	2.87	43	87K	620M
1382/09/18	6,899	6,889	6,900	6,889	0.12	7	10K	68M
1382/09/17	6,880	6,880	6,900	6,881	0.0	6	2K	15M
1382/09/16	6,600	6,600	6,901	6,881	(0.13)	24	59K	405M
1382/09/15	6,855	6,855	6,890	6,890	(0.01)	3	299	2M
1382/09/12	6,873	6,873	6,891	6,891	(0.01)	3	732	5M
1382/09/11	6,910	6,881	6,910	6,892	0.32	23	26K	179M
1382/09/10	6,871	6,870	6,880	6,870	0.01	8	3K	22M
1382/09/09	6,880	6,869	6,880	6,869	0.13	6	20K	137M
1382/09/08	6,860	6,860	6,860	6,860	0.0	2	954	7M
1382/09/04	6,862	6,859	6,862	6,860	0.13	29	49K	339M
1382/09/03	6,853	6,851	6,853	6,851	0.0	7	5K	32M
1382/09/02	6,850	6,850	6,852	6,851	1.08	20	32K	216M
1382/09/01	6,782	6,775	6,782	6,778	(0.06)	12	29K	194M
1382/08/28	6,842	6,782	6,851	6,782	0.67	10	9K	61M
1382/08/27	6,800	6,737	6,898	6,737	0.69	6	5K	38M
1382/08/26	6,681	6,674	6,900	6,691	0.25	13	11K	71M
1382/08/24	6,601	6,591	6,755	6,674	1.44	10	14K	92M
1382/08/21	6,579	6,578	6,590	6,579	0.0	12	4K	26M
1382/08/20	6,590	6,579	6,590	6,579	0.03	5	6K	40M
1382/08/19	6,570	6,570	6,617	6,577	0.06	26	26K	173M
1382/08/18	6,574	6,573	6,574	6,573	0.0	29	122K	804M
1382/08/17	6,581	6,573	6,582	6,573	0.03	12	6K	37M
1382/08/14	6,571	6,571	6,571	6,571	0.0	6	2K	14M
1382/08/13	6,570	6,561	6,572	6,571	(0.02)	26	7K	48M
1382/08/12	7,001	6,560	7,001	6,572	(4.82)	14	42K	277M
1382/08/11	6,775	6,775	7,000	6,905	1.92	9	13K	87M
1382/08/10	6,775	6,774	6,778	6,775	0.01	26	31K	212M
1382/08/07	6,774	6,774	6,774	6,774	0.0	7	12K	79M
1382/08/06	6,769	6,760	6,900	6,774	2.08	45	72K	488M
1382/08/05	6,768	6,636	6,769	6,636	0.68	9	5K	37M
1382/08/04	6,500	6,500	6,760	6,591	2.36	15	14K	91M
1382/08/03	6,431	6,431	6,500	6,439	0.22	14	12K	80M
1382/07/30	6,330	6,300	6,610	6,425	2.05	349	315K	2B
1382/07/29	6,290	6,290	6,330	6,296	0.10	11	14K	87M
1382/07/28	6,222	6,222	6,291	6,290	4.97	40	79K	498M
1382/07/27	6,040	5,992	6,222	5,992	1.11	7	6K	40M
1382/07/26	6,098	5,926	6,100	5,926	0.59	6	4K	22M
1382/07/23	5,891	5,891	5,902	5,891	0.0	10	11K	62M
1382/07/22	5,892	5,887	6,000	5,891	0.03	15	10K	58M
1382/07/21	5,891	5,887	5,891	5,889	(1.49)	23	26K	152M
1382/07/19	5,900	5,899	5,978	5,978	(0.27)	12	4K	21M
1382/07/16	5,902	5,902	5,997	5,994	(0.05)	6	2K	14M
1382/07/15	6,002	5,900	6,003	5,997	1.42	25	28K	170M
1382/07/14	5,990	5,913	6,000	5,913	0.78	10	8K	45M
1382/07/13	5,755	5,751	5,980	5,867	(2.53)	14	12K	72M
1382/07/12	5,985	5,985	6,019	6,019	(0.05)	6	2K	10M
1382/07/09	6,001	6,000	6,022	6,022	(0.66)	17	14K	81M
1382/07/08	6,070	6,002	6,070	6,062	0.0	9	6K	38M
1382/07/07	6,069	6,000	6,069	6,062	0.0	11	5K	33M
1382/07/06	6,003	6,002	6,062	6,062	(0.13)	5	3K	15M
1382/07/05	6,100	6,010	6,101	6,070	(1.01)	21	25K	153M
1382/07/01	6,100	6,100	6,135	6,132	(0.07)	12	11K	67M
1382/06/31	6,100	6,100	6,138	6,136	(0.16)	10	4K	27M
1382/06/30	6,100	6,100	6,146	6,146	(0.03)	5	725	4M
1382/06/29	6,100	6,100	6,164	6,148	(0.26)	26	18K	109M
1382/06/26	6,219	6,130	6,219	6,164	(1.91)	16	20K	126M
1382/06/25	6,003	6,003	6,284	6,284	0.0	3	327	2M
1382/06/24	6,240	6,240	6,284	6,284	0.0	2	22	138K
1382/06/23	6,073	6,001	6,284	6,284	0.0	9	2K	10M
1382/06/22	6,075	6,072	6,284	6,284	0.0	5	6K	37M
1382/06/18	6,283	6,062	6,284	6,284	0.0	8	2K	16M
1382/06/17	6,284	6,284	6,284	6,284	5.00	54	91K	571M
1382/06/15	5,985	5,985	5,985	5,985	5.00	5	23K	141M
1382/06/11	5,985	5,700	5,985	5,700	0.0	14	8K	46M
1382/06/10	5,985	5,700	5,985	5,700	0.0	2	175	1M
1382/06/09	5,985	5,700	5,985	5,700	0.0	4	3K	19M
1382/06/08	5,985	5,700	5,985	5,700	0.0	2	227	1M
1382/06/05	5,985	5,700	5,985	5,700	0.0	8	3K	16M
1382/06/04	5,985	5,700	5,985	5,700	0.0	2	352	2M
1382/06/03	5,985	5,700	5,985	5,700	0.0	7	13K	76M
1382/06/02	5,985	5,700	5,985	5,700	0.0	10	3K	17M
1382/06/01	5,985	5,700	5,985	5,700	0.0	19	7K	41M
1382/05/29	5,985	5,700	5,985	5,700	0.0	9	2K	14M
1382/05/28	5,700	5,700	5,700	5,700	0.0	4	2K	11M
1382/05/26	5,700	5,700	5,700	5,700	0.0	1	350	2M
1382/05/25	5,700	5,700	5,700	5,700	0.0	4	5K	28M
1382/05/22	5,700	5,700	5,700	5,700	0.0	8	4K	20M
1382/05/21	5,700	5,700	5,700	5,700	0.0	19	16K	93M
1382/05/20	5,700	5,700	5,700	5,700	0.0	2	850	5M
1382/05/19	5,700	5,700	5,700	5,700	0.0	5	2K	10M
1382/05/18	5,700	5,700	5,700	5,700	0.0	1	264	2M
1382/05/15	5,650	5,600	5,700	5,700	0.88	25	60K	342M
1382/05/14	5,700	5,649	5,700	5,650	(0.88)	27	37K	210M
1382/05/13	5,900	5,699	5,902	5,700	(4.2)	38	56K	321M
1382/05/12	6,000	5,950	6,000	5,950	(0.83)	3	4K	24M
1382/05/08	6,125	6,000	6,125	6,000	(2.04)	25	25K	149M
1382/05/07	6,126	6,122	6,170	6,125	0.0	19	28K	173M
1382/05/06	6,101	6,101	6,126	6,125	0.36	15	10K	62M
1382/05/05	6,200	6,100	6,201	6,103	(1.56)	14	10K	63M
1382/05/04	6,305	6,200	6,350	6,200	(1.59)	16	7K	42M
1382/05/01	6,315	6,300	6,406	6,300	(0.1)	36	23K	147M
1382/04/31	6,300	6,300	6,309	6,306	1.06	17	10K	64M
1382/04/30	6,232	6,232	6,241	6,240	3.53	15	14K	84M
1382/04/29	6,023	6,021	6,027	6,027	0.40	10	5K	31M
1382/04/28	5,999	5,999	6,003	6,003	0.05	13	7K	40M
1382/04/25	6,000	5,998	6,001	6,000	0.0	19	18K	111M
1382/04/24	6,001	5,999	6,001	6,000	0.0	23	29K	171M
1382/04/23	6,284	6,000	6,284	6,000	(4.75)	16	8K	46M
1382/04/22	6,307	6,299	6,307	6,299	(0.1)	7	2K	12M
1382/04/21	6,305	6,305	6,306	6,305	(4.47)	21	10K	62M
1382/04/17	6,619	6,599	6,619	6,600	(0.54)	7	2K	16M
1382/04/16	6,636	6,636	6,636	6,636	(5.0)	3	7K	46M
1382/04/15	7,135	6,985	7,135	6,985	(2.28)	5	4K	29M
1382/04/14	7,150	7,100	7,150	7,148	(0.72)	11	9K	64M
1382/04/11	7,229	7,199	7,229	7,200	0.0	13	14K	99M
1382/04/10	7,250	7,200	7,250	7,200	(2.05)	22	25K	184M
1382/04/08	7,400	7,351	7,400	7,351	(0.66)	12	13K	93M
1382/04/07	7,590	7,400	7,590	7,400	(2.63)	28	56K	416M
1382/04/04	7,600	7,590	7,631	7,600	(0.39)	10	9K	67M
1382/04/03	7,750	7,630	7,750	7,630	0.0	6	7K	52M
1382/04/02	7,624	7,620	7,630	7,630	(0.1)	15	17K	128M
1382/04/01	7,619	7,619	7,638	7,638	(0.07)	23	41K	309M
1382/03/31	7,643	7,643	7,643	7,643	(0.1)	1	100	764K
1382/03/28	7,649	7,639	7,651	7,651	0.0	16	18K	140M
1382/03/27	7,690	7,651	7,692	7,651	(0.62)	5	5K	38M
1382/03/26	7,602	7,602	7,700	7,699	1.29	31	62K	474M
1382/03/25	7,600	7,599	7,601	7,601	0.01	15	17K	132M
1382/03/24	7,690	7,600	7,700	7,600	(1.36)	13	9K	66M
1382/03/21	7,704	7,703	7,705	7,705	0.03	7	2K	13M
1382/03/20	7,693	7,693	7,703	7,703	0.04	26	21K	165M
1382/03/19	7,746	7,600	7,750	7,700	(0.95)	38	27K	212M
1382/03/18	7,693	7,693	7,789	7,774	(0.27)	14	7K	56M
1382/03/17	7,797	7,795	7,797	7,795	(0.08)	8	2K	15M
1382/03/12	7,800	7,750	7,801	7,801	0.66	4	763	6M
1382/03/11	7,751	7,750	7,754	7,750	0.12	13	6K	46M
1382/03/10	7,730	7,730	7,741	7,741	0.14	3	2K	19M
1382/03/07	7,688	7,686	7,730	7,730	0.59	49	180K	1B
1382/03/06	7,701	7,680	7,701	7,685	(0.19)	27	362K	3B
1382/03/05	7,625	7,605	7,700	7,700	1.25	40	254K	2B
1382/03/04	7,537	7,530	7,605	7,605	0.88	59	436K	3B
1382/03/03	7,690	7,508	7,690	7,539	(2.09)	20	16K	120M
1382/02/31	7,876	7,700	7,878	7,700	(2.41)	15	12K	97M
1382/02/30	7,985	7,890	7,985	7,890	(1.25)	4	1K	11M
1382/02/28	7,997	7,990	8,000	7,990	1.15	16	10K	83M
1382/02/27	8,000	7,899	8,000	7,899	(2.48)	7	7K	59M
1382/02/24	8,110	8,100	8,110	8,100	(0.25)	21	12K	93M
1382/02/23	8,120	8,120	8,123	8,120	0.0	9	8K	68M
1382/02/22	8,110	8,110	8,133	8,120	0.0	40	52K	419M
1382/02/21	8,328	8,120	8,329	8,120	(2.5)	12	7K	54M
1382/02/20	8,328	8,328	8,328	8,328	2.50	46	54K	450M
1382/02/17	8,125	8,125	8,125	8,125	0.22	2	147	1M
1382/02/16	7,993	7,989	8,107	8,107	2.49	11	18K	143M
1382/02/15	7,759	7,758	7,910	7,910	2.06	8	4K	31M
1382/02/14	7,900	7,750	7,900	7,750	(1.9)	48	54K	420M
1382/02/13	7,993	7,900	7,993	7,900	1.30	29	32K	256M
1382/02/10	7,799	7,799	7,799	7,799	2.50	72	327K	3B
1382/02/09	7,609	7,609	7,609	7,609	2.49	35	70K	532M
1382/02/08	7,424	7,424	7,424	7,424	4.99	33	72K	533M
1382/02/07	7,071	7,071	7,071	7,071	4.99	19	30K	212M
1382/02/06	6,735	6,735	6,735	6,735	4.99	44	103K	691M
1382/02/02	6,415	6,415	6,415	6,415	4.99	59	301K	2B
1382/01/31	6,110	6,110	6,110	6,110	(8.81)	1	1K	6M
1381/12/24	6,700	3,850	6,705	6,700	0.0	376	220K	877M
1381/12/21	6,700	6,700	6,700	6,700	0.0	9	185K	1B
1381/12/20	6,799	6,700	6,799	6,700	(1.47)	7	8K	56M
1381/12/19	6,848	6,700	6,850	6,800	0.0	27	27K	183M
1381/12/18	6,899	6,800	6,899	6,800	(1.45)	5	4K	25M
1381/12/17	6,900	6,900	7,000	6,900	(1.43)	15	19K	133M
1381/12/14	6,901	6,900	7,000	7,000	0.0	19	10K	72M
1381/12/13	7,098	7,000	7,098	7,000	(1.69)	11	8K	53M
1381/12/12	7,121	7,101	7,121	7,120	0.28	12	11K	78M
1381/12/11	7,050	7,050	7,100	7,100	1.18	4	7K	48M
1381/12/10	7,121	7,005	7,124	7,017	0.82	20	10K	74M
1381/12/07	6,952	6,952	7,000	6,960	0.13	16	5K	33M
1381/12/06	7,100	6,950	7,100	6,951	0.03	27	13K	89M
1381/12/05	7,300	6,949	7,300	6,949	(2.43)	56	31K	220M
1381/12/04	7,122	7,122	7,122	7,122	2.49	23	16K	114M
1381/12/03	6,949	6,949	6,949	6,949	2.49	10	7K	49M
1381/11/30	6,780	6,780	6,780	6,780	2.49	21	17K	115M
1381/11/29	6,615	6,615	6,615	6,615	5.00	13	7K	49M
1381/11/28	6,300	6,300	6,300	6,300	5.00	7	1K	7M
1381/11/26	5,900	5,900	6,000	6,000	3.36	7	3K	20M
1381/11/21	5,801	5,710	5,805	5,805	1.84	16	8K	47M
1381/11/20	5,700	5,700	5,700	5,700	(50.43)	1	535	3M
1381/11/05	11,999	11,500	12,000	11,500	(4.17)	8	3K	34M
1381/11/02	12,100	12,000	12,100	12,000	(0.84)	13	5K	65M
1381/11/01	12,194	12,100	12,195	12,102	(1.61)	5	3K	37M
1381/10/30	12,354	12,300	12,354	12,300	(0.44)	16	4K	53M
1381/10/29	12,254	12,253	12,357	12,354	1.10	30	7K	81M
1381/10/28	12,200	12,150	12,220	12,220	0.57	8	2K	24M
1381/10/25	12,124	12,124	12,151	12,151	(4.79)	28	16K	190M
1381/10/24	12,762	12,762	12,762	12,762	(2.5)	9	4K	55M
1381/10/23	13,422	13,089	13,422	13,089	(0.05)	29	17K	228M
1381/10/22	13,095	13,095	13,095	13,095	2.50	15	10K	136M
1381/10/21	12,776	12,776	12,776	12,776	5.00	2	1K	13M
1381/10/18	12,168	12,168	12,168	12,168	5.00	14	7K	81M
1381/10/17	11,589	11,589	11,589	11,589	4.99	17	3K	40M
1381/10/15	11,038	11,038	11,038	11,038	4.99	12	9K	100M
1381/10/14	10,012	10,011	10,513	10,513	4.99	12	3K	29M
1381/10/11	10,002	10,002	10,013	10,013	0.13	18	5K	51M
1381/10/10	10,000	9,999	10,000	10,000	(1.01)	9	4K	41M
1381/10/08	10,104	10,000	10,121	10,102	0.02	10	9K	90M
1381/10/07	10,112	10,100	10,112	10,100	0.0	13	6K	65M
1381/10/04	10,200	10,100	10,200	10,100	(1.93)	4	4K	40M
1381/09/05	10,416	9,996	10,416	10,299	(1.12)	35	36K	363M
1381/09/04	10,416	9,990	10,416	10,416	5.00	48	26K	266M
1381/09/03	9,634	9,615	9,920	9,920	4.37	12	4K	43M
1381/09/02	9,467	9,467	9,505	9,505	0.52	6	1K	14M
1381/08/29	9,450	9,403	9,456	9,456	0.56	68	17K	158M
1381/08/28	9,450	9,401	9,450	9,403	(0.52)	54	12K	111M
1381/08/27	9,425	9,425	9,452	9,452	0.02	21	6K	56M
1381/08/26	9,511	9,449	9,520	9,450	(1.46)	44	8K	74M
1381/08/25	9,600	9,590	9,600	9,590	(1.03)	9	3K	29M
1381/08/22	9,788	9,690	9,788	9,690	(1.11)	8	2K	18M
1381/08/21	9,899	9,799	9,899	9,799	(1.03)	16	5K	46M
1381/08/20	9,989	9,900	9,990	9,901	(0.99)	23	9K	91M
1381/08/19	10,198	10,000	10,198	10,000	(1.94)	5	2K	20M
1381/08/15	10,002	10,002	10,198	10,198	1.96	12	8K	84M
1381/08/14	10,003	10,000	10,007	10,002	0.0	20	6K	56M
1381/08/13	10,003	10,002	10,003	10,002	0.02	6	670	7M
1381/08/12	10,000	10,000	10,004	10,000	0.0	13	11K	107M
1381/08/11	9,999	9,999	10,000	10,000	0.0	9	2K	20M
1381/08/08	10,000	10,000	10,000	10,000	0.01	20	8K	85M
1381/08/07	10,000	9,998	10,100	9,999	(0.01)	22	10K	99M
1381/08/06	9,990	9,990	10,000	10,000	0.0	11	5K	50M
1381/08/05	10,240	10,000	10,249	10,000	(2.44)	28	17K	172M
1381/08/04	10,407	9,912	10,407	10,250	3.41	38	48K	501M
1381/08/01	9,912	9,912	9,912	9,912	5.00	2	1K	12M
1381/07/29	9,440	9,440	9,440	9,440	4.99	18	14K	132M
1381/07/28	8,991	8,991	8,991	8,991	5.00	16	11K	101M
1381/07/27	8,260	8,252	8,563	8,563	4.99	6	2K	15M
1381/07/24	8,100	8,100	8,156	8,156	0.07	16	8K	62M
1381/07/23	8,367	8,150	8,367	8,150	(2.83)	15	9K	76M
1381/07/22	8,387	8,387	8,387	8,387	(0.05)	1	532	4M
1381/07/21	8,451	8,391	8,699	8,391	(4.99)	16	11K	90M
1381/07/17	8,830	8,830	8,833	8,832	(0.01)	6	5K	46M
1381/07/16	9,150	8,833	9,150	8,833	(4.99)	17	18K	162M
1381/07/15	9,295	9,121	9,297	9,297	(0.03)	18	11K	102M
1381/07/14	9,500	9,300	9,500	9,300	(3.05)	3	646	6M
1381/07/09	9,597	9,593	9,597	9,593	(0.07)	5	1K	13M
1381/07/08	9,599	9,599	9,600	9,600	(0.91)	7	2K	18M
1381/07/07	9,687	9,687	9,688	9,688	(0.12)	2	245	2M
1381/07/06	9,699	9,699	9,700	9,700	0.0	5	2K	16M
1381/07/03	9,800	9,700	9,800	9,700	(2.38)	12	5K	47M
1381/07/01	9,936	9,936	9,936	9,936	(0.04)	1	350	3M
1381/06/31	9,900	9,900	9,940	9,940	0.40	11	6K	58M
1381/06/27	9,800	9,800	9,900	9,900	0.10	16	6K	57M
1381/06/26	9,790	9,790	9,890	9,890	0.0	28	30K	299M
1381/06/25	9,888	9,888	9,890	9,890	(0.6)	5	903	9M
1381/06/24	9,950	9,950	9,950	9,950	(1.49)	4	643	6M
1381/06/23	10,118	10,100	10,118	10,100	(0.98)	2	300	3M
1381/06/20	10,201	10,200	10,276	10,200	(0.93)	6	2K	19M
1381/06/19	10,296	10,296	10,296	10,296	(0.9)	1	130	1M
1381/06/18	10,390	10,390	10,390	10,390	(1.03)	1	250	3M
1381/06/13	10,498	10,498	10,498	10,498	(0.62)	1	1K	10M
1381/06/12	10,563	10,563	10,563	10,563	(0.3)	1	657	7M
1381/06/11	10,600	10,595	10,601	10,595	(0.06)	4	1K	14M
1381/06/10	10,800	10,601	10,800	10,601	(2.64)	10	18K	193M
1381/06/09	10,888	10,888	10,889	10,889	(0.2)	2	3K	30M
1381/06/06	10,950	10,911	10,950	10,911	0.10	5	2K	20M
1381/06/05	10,900	10,900	10,900	10,900	0.0	1	196	2M
1381/06/04	10,816	10,815	10,900	10,900	0.78	7	3K	34M
1381/06/03	10,850	10,816	10,850	10,816	0.0	23	21K	232M
1381/06/02	10,812	10,812	10,816	10,816	0.04	3	2K	18M
1381/05/30	10,811	10,811	10,812	10,812	0.01	6	3K	31M
1381/05/29	10,802	10,800	10,812	10,811	0.10	24	10K	105M
1381/05/28	10,500	10,500	10,800	10,800	1.92	9	4K	45M
1381/05/27	10,993	10,500	10,993	10,597	(3.65)	10	7K	71M
1381/05/26	10,999	10,999	10,999	10,999	(0.01)	1	105	1M
1381/05/23	11,000	11,000	11,000	11,000	0.0	14	10K	114M
1381/05/22	11,000	11,000	11,000	11,000	0.0	21	14K	157M
1381/05/20	11,000	10,999	11,000	11,000	0.0	10	9K	100M
1381/05/19	11,000	11,000	11,050	11,000	0.0	27	55K	610M
1381/05/16	11,010	11,000	11,100	11,000	(0.9)	14	12K	128M
1381/05/15	10,998	10,998	11,100	11,100	0.91	20	20K	220M
1381/05/14	11,003	11,000	11,003	11,000	(0.01)	17	17K	191M
1381/05/13	10,990	10,990	11,050	11,001	0.07	37	32K	351M
1381/05/12	10,995	10,991	10,995	10,993	(0.05)	5	812	9M
1381/05/09	10,998	10,910	11,000	10,999	(0.01)	18	15K	169M
1381/05/08	10,998	10,959	11,000	11,000	0.12	24	17K	186M
1381/05/07	10,987	10,987	10,987	10,987	(1.67)	1	224	2M
1381/05/06	11,204	11,174	11,210	11,174	(2.56)	5	1K	14M
1381/05/05	11,484	11,468	11,484	11,468	(0.28)	6	2K	23M
1381/05/02	11,630	11,500	11,630	11,500	(1.12)	17	17K	193M
1381/05/01	11,640	11,630	11,650	11,630	(0.03)	19	12K	136M
1381/04/31	11,632	11,631	11,634	11,634	0.25	7	2K	27M
1381/04/30	11,500	11,500	11,605	11,605	0.91	9	3K	29M
1381/04/29	11,317	11,317	11,500	11,500	1.77	8	2K	19M
1381/04/26	11,152	11,151	11,300	11,300	1.35	22	30K	334M
1381/04/25	10,897	10,896	11,150	11,150	2.64	8	3K	36M
1381/04/24	10,800	10,800	10,863	10,863	2.50	6	5K	57M
1381/04/23	10,321	10,302	10,598	10,598	2.88	12	13K	134M
1381/04/22	10,301	10,300	10,301	10,301	(0.92)	13	10K	99M
1381/04/19	10,352	10,301	10,397	10,397	(0.03)	18	10K	105M
1381/04/18	10,400	10,400	10,400	10,400	0.0	7	2K	21M
1381/04/17	10,498	10,400	10,500	10,400	(0.95)	24	13K	131M
1381/04/16	10,602	10,500	10,602	10,500	(0.96)	15	7K	71M
1381/04/15	10,602	10,600	10,602	10,602	0.01	10	4K	38M
1381/04/12	10,625	10,600	10,627	10,601	(0.18)	12	9K	91M
1381/04/11	10,620	10,620	10,627	10,620	0.0	31	19K	205M
1381/04/10	10,700	10,600	10,810	10,620	(1.76)	14	9K	98M
1381/04/09	10,810	10,790	10,811	10,810	0.0	23	17K	180M
1381/04/08	10,810	10,809	10,811	10,810	0.0	20	5K	58M
1381/04/05	10,800	10,800	10,900	10,810	0.08	25	34K	368M
1381/04/04	10,789	10,789	10,801	10,801	(0.04)	10	3K	36M
1381/04/03	10,600	10,599	10,805	10,805	1.93	30	29K	308M
1381/04/02	10,600	10,600	10,600	10,600	0.0	11	4K	42M
1381/04/01	10,589	10,589	10,610	10,600	0.0	35	14K	148M
1381/03/29	10,601	10,600	10,699	10,600	(1.03)	24	16K	172M
1381/03/28	10,899	10,710	10,899	10,710	(2.76)	42	30K	329M
1381/03/27	11,377	11,014	11,490	11,014	(4.99)	17	11K	124M
1381/03/26	11,807	11,593	11,807	11,593	3.09	55	20K	233M
1381/03/25	11,245	11,245	11,245	11,245	5.00	8	1K	14M
1381/03/22	10,710	10,710	10,710	10,710	5.00	10	6K	67M
1381/03/20	10,005	10,004	10,500	10,200	2.00	22	7K	76M
1381/03/19	10,001	10,000	10,001	10,000	0.0	32	7K	68M
1381/03/18	8,000	8,000	10,000	10,000	(10.31)	10	3K	31M
1381/01/24	11,500	11,150	11,562	11,150	(1.15)	40	22K	251M
1381/01/21	11,280	11,280	11,280	11,280	2.42	8	8K	91M
1381/01/20	11,014	11,010	11,014	11,014	2.49	56	33K	363M
1381/01/19	10,484	10,484	10,746	10,746	2.50	27	23K	241M
1381/01/18	10,484	10,035	10,484	10,484	5.00	52	32K	333M
1381/01/17	9,640	9,640	9,985	9,985	4.01	17	7K	65M
1381/01/14	9,600	9,600	9,601	9,600	0.61	10	4K	43M
1381/01/11	9,540	9,540	9,542	9,542	0.17	2	230	2M
1381/01/10	9,525	9,525	9,526	9,526	0.0	9	4K	35M
1381/01/07	9,524	9,524	9,526	9,526	0.03	2	226	2M
1380/12/28	9,500	9,499	9,523	9,523	0.24	13	13K	128M
1380/12/27	9,431	9,400	9,500	9,500	0.77	19	9K	88M
1380/12/26	9,400	9,380	9,427	9,427	0.10	38	16K	147M
1380/12/25	9,420	9,418	9,420	9,418	(0.18)	2	365	3M
1380/12/22	9,443	9,434	9,443	9,435	(0.13)	7	2K	20M
1380/12/21	9,450	9,412	9,500	9,447	0.41	25	18K	173M
1380/12/20	9,378	9,378	9,408	9,408	0.09	19	11K	99M
1380/12/18	9,490	9,399	9,490	9,400	(1.05)	7	2K	17M
1380/12/15	9,500	9,500	9,500	9,500	0.0	2	83	788K
1380/12/14	9,557	9,497	9,563	9,500	(0.67)	11	4K	42M
1380/12/13	9,564	9,564	9,600	9,564	0.13	15	7K	68M
1380/12/08	9,744	9,550	9,744	9,552	0.55	23	15K	145M
1380/12/07	9,440	9,440	9,500	9,500	0.64	10	5K	52M
1380/12/06	9,218	9,218	9,440	9,440	2.45	27	19K	178M
1380/12/05	9,200	9,200	9,214	9,214	0.15	9	3K	28M
1380/12/01	9,018	9,018	9,200	9,200	2.22	8	7K	68M
1380/11/30	9,050	8,999	9,050	9,000	(0.55)	31	11K	97M
1380/11/29	9,104	9,050	9,104	9,050	(0.71)	7	2K	15M
1380/11/27	9,194	9,115	9,194	9,115	(0.38)	3	937	9M
1380/11/24	9,120	9,120	9,150	9,150	0.33	13	6K	55M
1380/11/23	9,200	9,120	9,200	9,120	(1.41)	8	2K	16M
1380/11/21	9,202	9,105	9,250	9,250	0.52	27	17K	155M
1380/11/20	9,100	9,100	9,202	9,202	1.12	9	9K	84M
1380/11/17	9,100	9,099	9,100	9,100	0.0	12	8K	72M
1380/11/16	9,060	9,010	9,100	9,100	0.98	15	7K	66M
1380/11/15	9,001	9,001	9,012	9,012	0.12	4	2K	17M
1380/11/14	9,000	8,900	9,001	9,001	(2.23)	25	29K	260M
1380/11/13	9,320	9,206	9,320	9,206	(1.22)	8	7K	65M
1380/11/10	9,320	9,320	9,320	9,320	(0.85)	7	2K	23M
1380/11/09	9,497	9,400	9,500	9,400	(1.35)	16	11K	102M
1380/11/08	9,546	9,415	9,550	9,529	(0.7)	15	5K	48M
1380/11/07	9,598	9,596	9,599	9,596	(0.02)	8	5K	46M
1380/11/06	9,480	9,321	9,600	9,598	3.08	20	8K	79M
1380/11/03	9,305	9,251	9,311	9,311	1.18	15	8K	73M
1380/11/02	9,010	9,006	9,203	9,202	2.24	10	6K	53M
1380/11/01	9,010	8,941	9,010	9,000	0.56	33	24K	214M
1380/10/30	8,955	8,950	8,955	8,950	(0.51)	2	1K	11M
1380/10/29	8,998	8,950	9,000	8,996	(0.03)	20	7K	61M
1380/10/26	8,913	8,912	8,999	8,999	0.96	34	20K	176M
1380/10/25	9,005	8,913	9,005	8,913	(1.03)	28	17K	151M
1380/10/24	9,010	9,006	9,074	9,006	(1.25)	20	16K	143M
1380/10/23	9,199	9,120	9,199	9,120	(0.87)	13	10K	91M
1380/10/22	9,279	9,199	9,279	9,200	(1.08)	9	7K	66M
1380/10/18	9,399	9,300	9,399	9,300	(1.87)	12	10K	96M
1380/10/17	9,477	9,477	9,480	9,477	(0.45)	4	5K	44M
1380/10/16	9,410	9,400	9,520	9,520	(0.19)	24	21K	200M
1380/10/15	9,544	9,538	9,545	9,538	(0.15)	7	2K	21M
1380/10/12	9,550	9,550	9,560	9,552	0.0	13	6K	58M
1380/10/11	9,600	9,552	9,600	9,552	(0.5)	15	7K	67M
1380/10/10	9,408	9,408	9,602	9,600	2.45	29	16K	151M
1380/10/09	9,350	9,347	9,370	9,370	0.21	21	11K	100M
1380/10/08	9,500	9,350	9,500	9,350	(1.06)	15	6K	55M
1380/10/05	9,450	9,401	9,451	9,450	0.0	22	12K	115M
1380/10/04	9,450	9,449	9,451	9,450	0.0	8	3K	30M
1380/10/03	9,357	9,355	9,450	9,450	1.03	17	10K	95M
1380/10/02	9,300	9,300	9,354	9,354	0.58	17	9K	85M
1380/10/01	9,600	9,300	9,600	9,300	(4.62)	6	3K	25M
1380/09/27	9,750	9,750	9,750	9,750	0.0	1	20	195K
1380/09/26	9,756	9,747	9,759	9,750	(0.07)	15	3K	33M
1380/09/24	9,750	9,750	9,757	9,757	0.57	5	2K	23M
1380/09/21	9,700	9,548	9,703	9,702	1.40	39	25K	246M
1380/09/19	9,585	9,567	9,585	9,568	(0.63)	8	2K	17M
1380/09/18	9,580	9,580	9,629	9,629	0.71	13	5K	46M
1380/09/17	9,559	9,549	9,562	9,561	(0.3)	14	4K	41M
1380/09/14	9,726	9,580	9,730	9,590	(1.37)	17	7K	72M
1380/09/13	9,672	9,672	9,723	9,723	2.24	12	7K	67M
1380/09/12	9,400	9,400	9,510	9,510	3.23	11	5K	48M
1380/09/11	9,157	9,157	9,212	9,212	0.77	3	876	8M
1380/09/10	9,135	9,130	9,142	9,142	0.13	9	2K	20M
1380/09/07	9,130	9,130	9,130	9,130	1.17	6	1K	11M
1380/09/06	9,016	9,016	9,024	9,024	0.09	12	4K	37M
1380/09/05	9,016	9,016	9,017	9,016	0.0	18	1K	12M
1380/09/04	9,013	9,012	9,016	9,016	0.04	14	5K	48M
1380/09/03	9,130	9,000	9,130	9,012	0.02	9	7K	61M
1380/08/30	9,010	9,000	9,010	9,010	0.0	10	3K	31M
1380/08/29	9,000	9,000	9,010	9,010	0.0	14	4K	35M
1380/08/28	9,050	9,000	9,050	9,010	(1.41)	11	4K	37M
1380/08/27	9,145	9,139	9,147	9,139	(0.23)	8	1K	13M
1380/08/26	9,170	9,160	9,170	9,160	(0.43)	7	794	7M
1380/08/23	9,200	9,200	9,299	9,200	(1.08)	3	2K	18M
1380/08/22	9,300	9,300	9,302	9,300	0.0	13	5K	51M
1380/08/21	9,301	9,300	9,310	9,300	0.54	13	5K	43M
1380/08/20	9,144	9,144	9,250	9,250	1.48	16	4K	38M
1380/08/19	9,100	9,100	9,115	9,115	1.63	3	3K	24M
1380/08/16	8,958	8,954	8,969	8,969	0.38	3	443	4M
1380/08/15	8,801	8,801	8,935	8,935	1.53	8	3K	25M
1380/08/14	8,716	8,714	8,800	8,800	1.02	12	8K	67M
1380/08/13	8,700	8,700	8,725	8,711	(0.05)	22	8K	71M
1380/08/12	8,715	8,715	8,715	8,715	(0.03)	1	68	593K
1380/08/09	8,721	8,718	8,721	8,718	(0.09)	2	2K	20M
1380/08/08	8,726	8,726	8,726	8,726	(0.05)	2	1K	9M
1380/08/07	8,780	8,730	8,780	8,730	(0.57)	11	4K	31M
1380/08/06	8,770	8,770	8,780	8,780	(0.78)	16	7K	63M
1380/08/05	8,850	8,849	8,850	8,849	2.75	29	15K	135M
1380/08/01	8,501	8,489	8,612	8,612	1.45	11	2K	15M
1380/07/30	8,450	8,434	8,489	8,489	0.34	73	29K	245M
1380/07/29	8,458	8,400	8,460	8,460	(0.34)	17	7K	58M
1380/07/28	8,489	8,489	8,489	8,489	(4.99)	9	6K	47M
1380/07/25	8,935	8,935	8,935	8,935	(5.0)	2	2K	13M
1380/07/24	9,405	9,405	9,405	9,405	(5.0)	1	1K	9M
1380/07/15	9,900	9,900	9,900	9,900	0.0	1	20	198K
1380/07/01	10,000	9,899	10,000	9,900	(1.04)	14	4K	38M
1380/06/31	10,000	10,000	10,004	10,004	0.03	6	3K	30M
1380/06/28	9,688	9,688	10,001	10,001	3.24	23	11K	111M
1380/06/27	9,644	9,644	9,687	9,687	(0.34)	3	1K	13M
1380/06/26	9,720	9,720	9,720	9,720	(0.31)	1	1K	10M
1380/06/25	9,700	9,700	9,750	9,750	(0.51)	8	4K	37M
1380/06/24	9,990	9,800	9,990	9,800	(1.98)	7	4K	35M
1380/06/21	9,990	9,801	10,000	9,998	0.0	12	5K	47M
1380/06/20	10,004	9,998	10,005	9,998	(0.05)	6	1K	14M
1380/06/19	10,009	10,000	10,009	10,003	(0.02)	16	8K	79M
1380/06/18	10,005	10,000	10,006	10,005	0.05	16	12K	121M
1380/06/17	9,844	9,844	10,000	10,000	1.58	30	7K	73M
1380/06/14	9,737	9,730	9,844	9,844	1.07	13	2K	20M
1380/06/13	9,739	9,700	9,740	9,740	0.0	12	2K	23M
1380/06/12	9,759	9,740	9,759	9,740	(1.12)	17	4K	37M
1380/06/11	9,849	9,849	9,850	9,850	(0.01)	2	2K	15M
1380/06/10	9,900	9,850	9,900	9,851	(1.59)	16	6K	58M
1380/06/07	10,020	10,010	10,020	10,010	(2.65)	15	4K	42M
1380/06/06	10,296	10,279	10,296	10,282	(0.17)	4	947	10M
1380/06/05	10,505	10,300	10,505	10,300	(3.4)	22	11K	119M
1380/06/04	10,700	10,660	10,700	10,663	(0.35)	19	13K	138M
1380/06/03	10,745	10,673	10,745	10,700	(0.93)	14	11K	119M
1380/05/31	10,797	10,792	10,800	10,800	(0.46)	14	9K	101M
1380/05/30	10,417	10,417	10,850	10,850	4.21	24	22K	229M
1380/05/29	10,500	10,375	10,500	10,412	0.36	12	4K	39M
1380/05/28	10,400	10,300	10,400	10,375	(0.24)	19	7K	73M
1380/05/27	10,190	10,190	10,400	10,400	2.06	12	4K	38M
1380/05/24	10,021	10,018	10,190	10,190	0.0	20	9K	94M
1380/05/23	10,000	10,000	10,190	10,190	1.90	17	7K	71M
1380/05/22	9,920	9,920	10,000	10,000	0.81	30	14K	140M
1380/05/21	9,920	9,900	9,921	9,920	0.0	18	11K	110M
1380/05/20	9,829	9,823	9,920	9,920	0.72	21	13K	131M
1380/05/17	9,850	9,849	9,851	9,849	(0.01)	8	1K	12M
1380/05/16	9,850	9,850	9,850	9,850	0.0	9	5K	47M
1380/05/15	9,803	9,797	9,850	9,850	0.49	34	15K	146M
1380/05/14	9,800	9,800	9,900	9,802	0.02	31	16K	158M
1380/05/13	9,810	9,779	9,830	9,800	(0.01)	40	25K	242M
1380/05/10	9,752	9,750	9,801	9,801	(1.2)	8	2K	23M
1380/05/09	9,765	9,700	9,970	9,920	1.59	39	12K	117M
1380/05/08	9,660	9,500	9,765	9,765	5.00	29	21K	205M
1380/05/07	9,013	9,013	9,300	9,300	3.33	10	5K	44M
1380/05/06	9,001	9,000	9,001	9,000	(1.09)	16	3K	26M
1380/05/03	8,915	8,915	9,110	9,099	(0.23)	9	7K	64M
1380/05/02	9,127	8,900	9,128	9,120	(0.09)	20	6K	59M
1380/05/01	9,126	9,126	9,128	9,128	0.01	18	3K	31M
1380/04/31	9,120	9,120	9,127	9,127	1.15	17	5K	44M
1380/04/30	9,017	9,017	9,023	9,023	0.26	2	270	2M
1380/04/27	9,000	9,000	9,000	9,000	(0.01)	5	600	5M
1380/04/26	8,905	8,905	9,001	9,001	1.12	8	4K	38M
1380/04/25	8,950	8,900	8,986	8,901	(0.95)	14	3K	24M
1380/04/24	8,986	8,986	9,000	8,986	0.0	13	6K	53M
1380/04/23	8,980	8,980	8,986	8,986	0.0	15	2K	22M
1380/04/20	8,980	8,972	8,986	8,986	(0.16)	14	7K	62M
1380/04/19	9,000	9,000	9,000	9,000	(3.02)	9	1K	11M
1380/04/18	9,280	9,280	9,280	9,280	0.01	5	673	6M
1380/04/17	9,275	9,270	9,280	9,279	(0.12)	23	4K	41M
1380/04/16	9,300	9,290	9,300	9,290	(0.12)	9	2K	15M
1380/04/13	9,303	9,300	9,304	9,301	(0.03)	17	6K	55M
1380/04/12	9,300	9,300	9,304	9,304	0.03	16	3K	25M
1380/04/11	9,300	9,300	9,310	9,301	(0.09)	28	8K	79M
1380/04/10	9,311	9,300	9,311	9,309	(0.02)	21	16K	145M
1380/04/09	9,301	9,301	9,311	9,311	0.11	14	2K	22M
1380/04/06	9,301	9,294	9,301	9,301	(0.01)	22	4K	38M
1380/04/05	9,300	9,300	9,306	9,302	0.02	24	6K	56M
1380/04/04	9,203	9,203	9,300	9,300	1.05	15	5K	51M
1380/04/03	9,083	9,016	9,203	9,203	2.19	23	9K	85M
1380/04/02	8,924	8,900	9,006	9,006	1.19	22	11K	100M
1380/03/30	8,900	8,899	8,901	8,900	0.0	33	12K	105M
1380/03/29	8,920	8,882	8,926	8,900	0.20	17	9K	82M
1380/03/28	8,880	8,880	8,888	8,882	(1.26)	59	19K	168M
1380/03/27	8,895	8,810	8,995	8,995	(0.02)	43	16K	142M
1380/03/26	9,085	8,996	9,085	8,997	(1.13)	9	4K	37M
1380/03/23	9,250	9,100	9,250	9,100	(2.15)	17	8K	72M
1380/03/22	9,400	9,290	9,400	9,300	(2.92)	40	8K	77M
1380/03/16	9,580	9,580	9,600	9,580	(0.21)	7	3K	31M
1380/03/13	9,701	9,599	9,750	9,600	(3.52)	19	7K	66M
1380/03/12	9,970	9,950	9,970	9,950	(0.39)	3	5K	49M
1380/03/09	9,989	9,989	9,990	9,989	(0.09)	5	1K	13M
1380/03/08	9,999	9,903	9,999	9,998	(1.01)	3	3K	27M
1380/03/07	10,100	10,100	10,100	10,100	0.0	8	5K	50M
1380/03/06	10,100	10,100	10,100	10,100	(1.11)	15	19K	190M
1380/03/05	10,213	10,210	10,213	10,213	0.0	11	5K	54M
1380/03/02	10,207	10,207	10,213	10,213	0.07	8	1K	14M
1380/02/31	10,200	10,200	10,300	10,206	0.06	15	5K	52M
1380/02/30	10,000	10,000	10,200	10,200	2.00	16	9K	93M
1380/02/29	9,812	9,812	10,000	10,000	1.92	23	9K	91M
1380/02/26	9,800	9,758	9,813	9,812	0.62	16	6K	60M
1380/02/25	9,751	9,749	9,760	9,752	0.03	12	5K	52M
1380/02/23	9,700	9,700	9,749	9,749	0.51	12	5K	44M
1380/02/22	9,700	9,700	9,730	9,700	0.72	20	7K	64M
1380/02/19	9,820	9,550	9,820	9,631	2.71	19	10K	95M
1380/02/18	8,931	8,931	9,377	9,377	4.99	13	11K	105M
1380/02/17	8,515	8,515	8,931	8,931	4.92	23	20K	182M
1380/02/16	8,300	8,200	8,512	8,512	4.45	23	11K	92M
1380/02/15	8,016	8,016	8,149	8,149	1.68	11	8K	61M
1380/02/12	8,011	8,001	8,020	8,014	0.18	9	9K	73M
1380/02/11	8,000	8,000	8,000	8,000	(14.56)	1	1K	8M
1380/01/22	9,311	9,311	9,363	9,363	0.57	16	6K	59M
1380/01/21	9,301	9,300	9,310	9,310	0.11	27	13K	125M
1380/01/20	9,300	9,299	9,301	9,300	0.0	36	25K	237M
1380/01/19	9,203	9,203	9,364	9,300	1.09	18	9K	88M
1380/01/18	9,200	9,200	9,200	9,200	0.0	1	1K	13M
1380/01/14	9,200	9,200	9,200	9,200	0.55	1	4K	37M
1380/01/11	9,098	9,098	9,150	9,150	0.56	19	12K	111M
1380/01/08	9,099	9,005	9,099	9,099	1.09	4	1K	13M
1380/01/07	9,002	9,000	9,002	9,001	0.02	6	5K	45M
1380/01/06	8,998	8,998	8,999	8,999	0.0	2	93	837K