Name: حمل و نقل پتروشیمی( سهامی عام
Creator: حال و هوا

جدول آخرین قیمت و نمودار
حمل و نقل پتروشیمی( سهامی عام
حپترو(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	18,060	17,310	18,360	17,470	(2.07)	103	600K	10B
1405/06/28	18,350	17,460	18,350	17,840	(0.89)	119	295K	5B
1405/06/25	18,850	17,930	18,850	18,000	(2.6)	161	495K	9B
1405/06/24	18,450	18,420	19,390	18,480	(2.63)	234	937K	17B
1405/06/23	19,590	18,740	19,740	18,980	(1.71)	151	782K	15B
1405/06/22	19,480	18,960	19,510	19,310	1.85	160	948K	18B
1405/06/21	19,140	18,700	19,160	18,960	1.88	172	1M	28B
1405/06/18	18,740	17,840	18,940	18,610	1.20	201	2M	34B
1405/06/17	18,680	18,130	18,710	18,390	1.10	176	1M	24B
1405/06/16	18,370	17,710	18,380	18,190	1.85	300	3M	54B
1405/06/15	17,890	17,850	18,480	17,860	(2.93)	352	4M	72B
1405/06/14	18,650	18,090	18,650	18,400	1.60	179	1M	21B
1405/06/11	18,170	17,600	18,510	18,110	0.50	194	928K	17B
1405/06/10	17,890	17,570	18,070	18,020	2.68	230	3M	51B
1405/06/09	17,320	17,250	17,750	17,550	1.80	225	2M	32B
1405/06/08	17,060	17,060	17,320	17,240	2.50	149	883K	15B
1405/06/07	17,060	17,060	17,320	17,240	2.50	149	883K	15B
1405/06/04	16,800	16,600	17,020	16,820	1.69	142	791K	13B
1405/06/03	16,350	16,350	17,040	16,540	(1.72)	305	2M	39B
1405/06/02	17,390	16,780	17,390	16,830	(2.66)	137	1M	22B
1405/06/01	18,020	16,980	18,020	17,290	(1.2)	229	3M	44B
1405/05/31	17,540	17,350	17,580	17,500	2.52	189	1M	25B
1405/05/28	17,140	16,240	17,140	17,070	2.52	196	881K	15B
1405/05/27	16,800	16,300	16,800	16,650	2.02	243	2M	28B
1405/05/26	16,340	16,090	16,340	16,320	2.84	138	1M	22B
1405/05/25	15,800	15,800	15,870	15,870	2.99	168	3M	44B
1405/05/24	15,500	14,910	15,720	15,410	0.92	296	3M	49B
1405/05/21	15,500	15,040	15,500	15,270	1.26	159	2M	26B
1405/05/20	15,500	15,040	15,500	15,270	1.26	159	2M	26B
1405/05/19	15,000	14,850	15,190	15,080	2.24	152	2M	26B
1405/05/18	14,750	14,180	15,020	14,750	1.10	428	5M	71B
1405/05/17	14,570	14,400	14,620	14,590	2.75	194	2M	25B
1405/05/14	14,310	14,110	14,310	14,200	2.08	177	632K	9B
1405/05/13	13,850	13,700	13,970	13,910	2.51	168	874K	12B
1405/05/12	13,850	13,700	13,970	13,910	2.51	168	874K	12B
1405/05/11	13,600	13,400	13,600	13,570	2.73	234	2M	28B
1405/05/10	13,210	13,210	13,210	13,210	2.96	47	508K	7B
1405/05/07	12,830	12,830	12,830	12,830	2.97	66	1M	14B
1405/05/06	12,460	12,460	12,460	12,460	2.98	62	943K	12B
1405/05/05	12,100	12,100	12,100	12,100	2.98	17	138K	2B
1405/05/04	11,750	11,750	11,750	11,750	2.98	30	589K	7B
1405/05/03	11,200	11,200	11,530	11,410	2.70	22	409K	5B
1405/04/29	11,160	11,160	11,200	11,200	2.94	56	468K	5B
1405/04/28	10,640	10,640	11,280	10,880	(0.73)	120	736K	8B
1405/04/27	10,960	10,960	10,970	10,960	(2.92)	65	1M	14B
1405/04/24	11,300	11,290	11,320	11,290	(2.92)	91	500K	6B
1405/04/23	11,710	11,630	11,710	11,630	(2.92)	73	283K	3B
1405/04/22	11,980	11,980	12,350	11,980	(3.0)	138	593K	7B
1405/04/21	12,350	12,350	12,350	12,350	(2.99)	18	117K	1B
1405/04/20	12,770	12,720	12,810	12,730	(2.9)	47	263K	3B
1405/04/17	13,590	13,080	13,590	13,110	(2.74)	134	1M	14B
1405/04/16	13,190	13,190	13,520	13,480	2.67	187	1M	15B
1405/04/15	12,850	12,850	13,400	13,130	0.31	168	1M	14B
1405/04/14	12,850	12,850	13,400	13,130	0.31	168	1M	14B
1405/04/13	12,850	12,850	13,400	13,130	0.31	168	1M	14B
1405/04/10	12,850	12,850	13,400	13,130	0.31	168	1M	14B
1405/04/09	13,630	12,910	13,630	13,090	(1.58)	290	1M	20B
1405/04/08	13,260	13,260	14,000	13,300	(2.64)	175	1M	15B
1405/04/07	13,720	13,660	13,720	13,660	(2.98)	25	180K	2B
1405/04/06	14,010	13,740	14,320	14,080	1.00	132	1M	15B
1405/04/03	14,030	13,560	14,360	13,940	(0.21)	380	2M	33B
1405/04/01	14,000	13,960	14,700	13,970	(2.92)	73	356K	5B
1405/03/31	14,860	14,000	14,860	14,390	(0.28)	164	1M	18B
1405/03/30	14,670	13,990	14,670	14,430	1.26	246	2M	30B
1405/03/27	14,650	13,880	14,650	14,250	(0.35)	285	2M	35B
1405/03/26	14,660	13,820	14,660	14,300	0.42	493	4M	61B
1405/03/25	14,240	14,240	14,240	14,240	2.96	146	3M	45B
1405/03/24	13,830	13,500	13,830	13,830	2.98	180	3M	42B
1405/03/23	13,430	13,430	13,430	13,430	2.99	67	2M	22B
1405/03/20	12,550	12,550	13,310	13,040	0.85	289	2M	22B
1405/03/19	12,660	12,640	12,980	12,930	2.54	165	1M	19B
1405/03/18	12,610	12,610	12,610	12,610	(2.93)	14	23K	284M
1405/03/17	13,130	12,850	13,180	12,990	1.48	236	2M	20B
1405/03/16	12,750	12,750	13,400	12,800	(2.59)	241	2M	29B
1405/03/13	13,140	13,140	13,140	13,140	(2.95)	32	211K	3B
1405/03/12	13,540	13,540	13,550	13,540	(2.94)	46	291K	4B
1405/03/11	14,600	13,760	14,600	13,950	(1.62)	255	2M	30B
1405/03/10	14,080	14,070	14,180	14,180	2.98	234	3M	43B
1405/03/09	13,760	13,760	13,770	13,770	2.99	142	1M	20B
1405/03/06	13,460	12,820	13,500	13,370	1.98	162	1M	16B
1405/03/05	13,460	12,820	13,500	13,370	1.98	162	1M	16B
1405/03/04	13,110	13,080	13,110	13,110	2.99	141	2M	25B
1405/03/03	12,730	12,730	12,730	12,730	2.99	52	1M	19B
1405/03/02	11,730	11,730	12,360	12,360	3.00	80	996K	12B
1405/02/30	11,970	11,970	12,540	12,000	(2.68)	211	4M	44B
1405/02/29	12,330	12,330	12,330	12,330	(2.99)	61	1M	16B
1404/12/09	13,010	12,330	13,070	12,730	0.16	47	185K	2B
1404/12/06	12,400	12,310	12,970	12,710	0.79	62	226K	3B
1404/12/05	11,930	11,930	12,630	12,610	2.77	72	564K	7B
1404/12/04	11,700	11,680	12,280	12,270	2.85	75	1M	14B
1404/12/03	11,930	11,930	11,930	11,930	(2.93)	17	89K	1B
1404/12/02	12,290	12,290	12,290	12,290	(2.92)	18	46K	566M
1404/11/29	12,640	12,450	12,670	12,660	2.84	67	332K	4B
1404/11/28	12,640	12,200	12,640	12,310	0.16	42	128K	2B
1404/11/27	12,200	12,200	12,550	12,290	0.74	37	405K	5B
1404/11/26	12,200	12,200	12,320	12,200	(2.94)	81	1M	13B
1404/11/25	12,960	12,290	13,040	12,570	(0.79)	110	299K	4B
1404/11/21	12,980	12,250	12,990	12,670	0.40	148	766K	10B
1404/11/20	12,600	12,560	13,270	12,620	(2.47)	134	2M	27B
1404/11/19	13,480	12,850	13,570	12,940	(2.27)	128	465K	6B
1404/11/18	12,710	12,710	13,350	13,240	2.08	95	583K	8B
1404/11/14	13,560	12,780	13,560	12,970	(1.52)	109	226K	3B
1404/11/13	13,170	12,950	13,180	13,170	2.89	73	605K	8B
1404/11/12	12,630	12,630	13,390	12,800	(1.69)	165	697K	9B
1404/11/11	13,300	12,930	13,300	13,020	(2.25)	37	353K	5B
1404/11/08	13,330	13,320	13,340	13,320	(2.99)	56	214K	3B
1404/11/07	13,730	13,730	13,730	13,730	(2.97)	23	130K	2B
1404/11/06	14,150	14,150	14,150	14,150	(2.95)	17	56K	786M
1404/11/05	15,180	14,550	15,180	14,580	(2.8)	44	110K	2B
1404/11/04	14,840	14,840	15,630	15,000	(1.83)	127	461K	7B
1404/11/01	15,020	14,820	15,710	15,280	0.07	308	1M	19B
1404/10/30	15,970	15,100	15,970	15,270	(1.86)	92	201K	3B
1404/10/29	15,890	15,000	15,910	15,560	0.65	136	323K	5B
1404/10/28	15,700	15,270	15,700	15,460	1.38	106	429K	7B
1404/10/24	15,060	15,060	15,980	15,250	(1.74)	496	7M	99B
1404/10/23	16,380	15,480	16,380	15,520	(2.7)	99	698K	11B
1404/10/22	16,720	15,780	16,720	15,950	(1.91)	152	1M	23B
1404/10/21	16,040	16,040	17,000	16,260	(1.63)	373	3M	56B
1404/10/20	16,530	16,530	16,530	16,530	(2.99)	11	80K	1B
1404/10/17	17,420	16,820	17,420	17,040	(0.41)	218	1M	19B
1404/10/16	17,000	16,500	17,200	17,110	2.46	235	2M	33B
1404/10/15	16,070	16,070	16,780	16,700	2.45	197	1M	17B
1404/10/14	16,700	15,830	16,770	16,300	(0.06)	267	2M	33B
1404/10/10	15,510	15,510	16,450	16,310	2.07	257	2M	41B
1404/10/09	15,980	15,980	15,980	15,980	(2.98)	54	730K	12B
1404/10/07	16,480	16,260	16,670	16,470	1.42	215	986K	16B
1404/10/06	15,930	15,930	16,380	16,240	2.07	319	1M	24B
1404/10/03	15,930	15,640	15,930	15,910	2.84	266	2M	34B
1404/10/02	15,200	15,000	15,650	15,470	1.78	448	4M	54B
1404/10/01	15,980	15,080	15,980	15,200	(2.19)	686	4M	55B
1404/09/30	15,470	15,310	15,710	15,540	1.77	329	2M	27B
1404/09/29	15,270	15,130	15,280	15,270	2.90	254	2M	35B
1404/09/26	14,430	14,430	14,840	14,840	2.98	187	2M	31B
1404/09/25	14,430	14,260	14,430	14,410	2.86	518	4M	65B
1404/09/24	13,820	13,820	14,140	14,010	2.04	399	3M	44B
1404/09/23	13,820	13,550	13,980	13,730	0.07	273	2M	22B
1404/09/22	13,790	13,560	13,820	13,720	2.08	331	2M	27B
1404/09/19	13,160	13,160	13,580	13,440	1.74	281	1M	17B
1404/09/18	13,370	13,150	13,730	13,210	(2.51)	475	4M	49B
1404/09/17	14,120	13,360	14,120	13,550	(1.45)	342	1M	14B
1404/09/16	13,940	13,720	13,960	13,750	(2.76)	379	2M	27B
1404/09/15	14,410	13,840	14,470	14,140	0.64	380	2M	26B
1404/09/12	13,760	13,760	14,090	14,050	2.70	357	2M	22B
1404/09/11	13,500	13,500	13,750	13,680	2.47	391	2M	26B
1404/09/10	13,250	13,250	13,960	13,350	(2.2)	646	3M	37B
1404/09/09	13,530	13,520	13,570	13,650	(2.01)	123	735K	10B
1404/09/08	13,980	13,720	14,260	13,930	(1.49)	196	650K	9B
1404/09/05	13,860	13,860	14,560	14,140	(0.98)	419	3M	40B
1404/09/04	14,530	14,270	14,550	14,280	(2.92)	209	1M	18B
1404/09/02	14,710	14,710	15,070	14,710	(2.97)	450	4M	58B
1404/09/01	14,910	14,910	14,910	15,160	(1.37)	80	446K	7B
1404/08/28	14,940	14,940	15,690	15,370	0.52	156	451K	7B
1404/08/27	15,340	15,290	15,980	15,290	(2.98)	202	1M	16B
1404/08/26	16,000	15,560	16,230	15,760	(0.57)	126	578K	9B
1404/08/25	15,470	15,470	16,280	15,850	(0.56)	158	828K	13B
1404/08/24	15,530	15,530	15,530	15,940	(0.44)	36	130K	2B
1404/08/21	15,710	15,710	15,710	16,010	(1.11)	85	349K	5B
1404/08/20	15,820	15,820	16,380	16,190	(0.67)	63	217K	3B
1404/08/19	16,290	15,850	16,810	16,300	(0.24)	111	767K	13B
1404/08/18	15,880	15,880	16,560	16,340	0.31	88	244K	4B
1404/08/17	16,380	16,120	16,570	16,290	1.12	109	635K	10B
1404/08/14	16,540	15,750	16,550	16,110	0.06	83	146K	2B
1404/08/13	16,300	15,690	16,500	16,100	(0.12)	140	485K	8B
1404/08/12	15,540	15,540	16,340	16,120	1.58	145	577K	9B
1404/08/11	15,300	15,300	16,000	15,870	2.12	134	982K	16B
1404/08/10	15,190	15,190	15,880	15,540	0.32	111	431K	7B
1404/08/07	15,750	14,940	15,750	15,490	1.11	176	913K	14B
1404/08/06	15,310	14,840	15,680	15,320	0.20	288	2M	35B
1404/08/05	14,920	14,920	15,820	15,290	(0.59)	274	2M	31B
1404/08/04	15,770	15,210	16,150	15,380	(1.91)	221	2M	30B
1404/08/03	15,100	15,100	15,920	15,680	1.42	244	1M	19B
1404/07/30	15,540	15,130	15,550	15,460	2.38	158	2M	23B
1404/07/29	15,000	14,760	15,230	15,100	2.10	241	2M	27B
1404/07/28	14,800	14,600	14,800	14,790	2.92	162	1M	17B
1404/07/27	14,430	14,000	14,430	14,370	2.57	161	2M	29B
1404/07/26	14,010	13,970	14,010	14,010	2.94	96	1M	15B
1404/07/23	13,200	13,200	13,670	13,610	2.48	131	1M	14B
1404/07/22	13,490	12,920	13,490	13,280	1.37	238	2M	21B
1404/07/21	13,100	13,020	13,100	13,100	2.99	130	2M	25B
1404/07/20	12,970	12,800	12,970	12,720	0.95	122	423K	5B
1404/07/19	12,510	12,220	12,900	12,600	0.08	113	225K	3B
1404/07/16	12,300	12,270	12,440	12,590	(0.4)	65	168K	2B
1404/07/15	12,360	12,360	12,820	12,640	(0.78)	119	322K	4B
1404/07/14	12,500	12,420	12,600	12,740	(0.47)	106	203K	3B
1404/07/13	13,090	12,540	13,100	12,800	(0.93)	135	457K	6B
1404/07/12	12,780	12,780	13,200	12,920	(1.9)	217	863K	11B
1404/07/09	12,800	12,800	12,800	13,170	(0.15)	27	44K	564M
1404/07/08	12,910	12,840	13,300	13,190	(0.3)	49	138K	2B
1404/07/07	13,060	13,060	13,490	13,230	0.23	78	175K	2B
1404/07/06	13,470	13,140	13,510	13,200	0.46	170	547K	7B
1404/07/05	12,950	12,950	13,420	13,140	(1.57)	168	660K	9B
1404/07/02	12,950	12,950	12,950	13,350	0.0	5	3K	41M
1404/07/01	12,950	12,950	12,950	13,350	0.0	5	6K	72M
1404/06/31	12,960	12,960	12,960	13,350	(0.07)	10	23K	300M
1404/06/30	12,960	12,960	12,960	13,360	0.0	4	2K	30M
1404/06/29	12,960	12,960	12,960	13,360	0.0	5	4K	53M
1404/06/26	12,960	12,960	12,960	13,360	0.0	4	3K	39M
1404/06/25	12,980	12,980	12,980	13,360	(0.15)	12	51K	656M
1404/06/24	13,010	13,010	13,450	13,380	(0.07)	33	30K	391M
1404/06/23	13,540	13,070	13,540	13,390	(0.37)	74	240K	3B
1404/06/22	13,200	13,150	13,790	13,440	(0.81)	88	356K	5B
1404/06/18	13,230	13,230	13,910	13,550	0.15	45	116K	2B
1404/06/17	13,200	13,180	13,850	13,530	0.59	131	339K	5B
1404/06/16	13,140	13,140	13,820	13,450	(0.66)	123	539K	7B
1404/06/15	13,170	13,170	13,170	13,540	(0.22)	7	72K	951M
1404/06/12	13,230	13,230	13,860	13,570	(0.44)	85	211K	3B
1404/06/11	13,280	13,280	13,280	13,630	(0.44)	36	161K	2B
1404/06/09	13,280	13,280	13,280	13,690	0.0	5	3K	39M
1404/06/08	13,280	13,280	13,280	13,690	0.0	1	700	9M
1404/06/05	13,280	13,280	13,280	13,690	0.0	9	9K	113M
1404/06/04	13,280	13,280	13,280	13,690	0.0	2	1K	13M
1404/06/03	13,290	13,290	13,290	13,690	(0.07)	3	15K	196M
1404/06/01	13,290	13,290	13,290	13,700	0.0	2	2K	20M
1404/05/29	13,290	13,290	13,290	13,700	0.0	3	877	12M
1404/05/28	13,290	13,290	13,290	13,700	0.0	3	3K	45M
1404/05/27	13,310	13,310	13,310	13,700	(0.15)	18	44K	586M
1404/05/26	13,510	13,510	13,560	13,720	(1.44)	75	535K	7B
1404/05/25	14,070	13,520	14,070	13,920	(0.07)	30	30K	402M
1404/05/21	13,580	13,580	13,580	13,930	(0.43)	19	154K	2B
1404/05/20	13,580	13,580	13,580	13,990	0.0	6	5K	69M
1404/05/19	13,900	13,720	13,900	13,990	(1.06)	38	380K	5B
1404/05/18	13,790	13,790	14,250	14,140	(0.49)	40	174K	2B
1404/05/15	13,840	13,840	14,480	14,210	(0.35)	33	141K	2B
1404/05/06	13,940	13,920	14,320	14,300	(0.35)	45	127K	2B
1404/05/05	13,940	13,940	14,390	14,350	(0.14)	32	52K	732M
1404/05/04	14,770	14,040	14,770	14,370	(0.69)	42	247K	3B
1404/05/01	14,090	14,080	14,560	14,470	(0.21)	31	77K	1B
1404/04/31	14,240	14,100	14,790	14,500	(0.07)	55	132K	2B
1404/04/30	14,610	14,120	14,950	14,510	(0.27)	59	132K	2B
1404/04/29	14,560	14,540	14,690	14,550	0.0	39	133K	2B
1404/04/28	14,200	14,190	14,900	14,550	0.07	60	282K	4B
1404/04/25	14,660	14,610	14,840	14,540	0.14	77	152K	2B
1404/04/24	14,300	14,290	14,830	14,520	(1.43)	376	866K	13B
1404/04/23	14,760	14,750	15,060	14,730	0.48	64	223K	3B
1404/04/22	14,640	14,610	15,060	14,660	(2.66)	602	2M	24B
1404/04/21	15,060	15,060	15,060	15,060	(2.96)	611	3M	44B
1404/04/18	15,060	15,060	15,060	15,520	0.0	1	350	5M
1404/04/17	15,070	15,070	15,070	15,520	(0.06)	5	24K	363M
1404/04/16	15,460	15,180	15,620	15,530	(0.7)	41	254K	4B
1404/04/11	15,230	15,220	16,140	15,640	(0.32)	150	725K	11B
1404/04/10	15,230	15,230	15,230	15,690	(0.06)	5	13K	196M
1404/04/09	15,700	15,700	15,710	15,700	(2.97)	173	4M	56B
1404/04/08	16,050	16,050	16,050	16,180	(2.18)	24	664K	11B
1404/04/07	16,290	16,290	16,290	16,540	(1.49)	19	438K	7B
1404/03/21	16,320	16,320	16,320	16,790	(0.18)	10	48K	787M
1404/03/20	16,320	16,320	16,320	16,820	0.0	12	7K	120M
1404/03/19	16,360	16,360	16,360	16,820	(0.24)	14	67K	1B
1404/03/18	16,370	16,370	16,370	16,860	(0.06)	9	19K	305M
1404/03/17	16,420	16,420	16,420	16,870	(0.3)	10	86K	1B
1404/03/13	16,810	16,520	17,150	16,920	(0.65)	83	215K	4B
1404/03/12	17,000	16,910	17,370	17,030	0.77	172	502K	9B
1404/03/11	17,050	16,570	17,060	16,900	1.99	192	814K	14B
1404/03/10	16,580	16,400	16,600	16,570	2.79	307	1M	21B
1404/03/07	15,400	15,390	16,330	16,120	1.64	244	1M	21B
1404/03/06	15,720	15,720	16,450	15,860	(2.1)	200	773K	12B
1404/03/05	15,760	15,760	15,760	16,200	(0.25)	24	67K	1B
1404/03/04	15,780	15,780	15,780	16,240	(0.12)	19	29K	458M
1404/03/03	15,920	15,920	16,290	16,260	(0.91)	92	292K	5B
1404/02/31	15,950	15,950	15,950	16,410	(0.18)	19	46K	732M
1404/02/30	16,050	16,050	16,050	16,440	(0.6)	31	174K	3B
1404/02/29	16,930	16,270	16,930	16,540	(1.37)	82	480K	8B
1404/02/28	16,170	16,170	17,140	16,770	0.60	198	1M	19B
1404/02/27	16,490	16,400	17,240	16,670	(1.36)	142	591K	10B
1404/02/24	17,030	16,700	17,030	16,900	2.18	191	773K	13B
1404/02/23	16,230	16,080	16,960	16,540	(0.18)	209	1M	18B
1404/02/22	16,590	16,250	16,660	16,570	2.41	187	2M	26B
1404/02/21	15,590	15,520	16,440	16,180	1.25	280	1M	18B
1404/02/20	15,820	15,800	16,350	15,980	(1.84)	107	577K	9B
1404/02/17	16,510	15,560	16,520	16,280	1.50	247	1M	21B
1404/02/16	15,990	15,740	16,050	16,040	2.89	222	1M	22B
1404/02/15	15,160	15,160	15,600	15,590	2.90	198	1M	20B
1404/02/14	14,820	14,820	15,170	15,150	2.85	246	2M	35B
1404/02/13	14,280	14,280	15,150	14,730	0.07	329	2M	37B
1404/02/10	14,500	14,500	14,850	14,720	1.73	176	990K	15B
1404/02/09	14,680	14,040	14,860	14,470	0.0	281	2M	25B
1404/02/08	14,680	14,170	15,010	14,470	(0.89)	151	531K	8B
1404/02/07	14,280	14,280	15,150	14,600	(0.82)	323	2M	34B
1404/02/06	14,710	14,710	15,160	14,720	(2.9)	208	3M	42B
1404/02/03	14,750	14,750	14,750	15,160	(0.26)	43	98K	1B
1404/02/02	14,840	14,840	14,840	15,200	(0.59)	58	209K	3B
1404/02/01	15,500	14,670	15,570	15,290	1.12	679	4M	60B
1404/01/31	15,130	15,010	15,130	15,120	2.93	310	3M	38B
1404/01/30	14,750	14,650	14,750	14,690	2.51	159	926K	14B
1404/01/27	14,080	14,030	14,430	14,330	2.28	139	955K	14B
1404/01/26	14,500	13,700	14,500	14,010	(0.78)	260	2M	31B
1404/01/25	14,120	14,110	14,120	14,120	2.99	175	2M	32B
1404/01/24	13,710	13,610	13,710	13,710	2.93	150	2M	26B
1404/01/09	29,180	29,140	30,530	29,810	(0.77)	95	186K	5B
1404/01/06	30,000	29,290	30,910	30,040	(0.5)	130	153K	5B
1404/01/05	28,650	28,650	30,410	30,190	2.24	186	563K	17B
1403/12/28	28,720	28,720	28,720	29,530	(0.24)	24	41K	1B
1403/12/27	28,910	28,850	29,600	29,600	(0.47)	86	79K	2B
1403/12/26	29,560	29,170	30,200	29,740	(1.1)	160	200K	6B
1403/12/25	29,560	29,550	31,190	30,070	(1.28)	295	508K	15B
1403/12/22	29,790	29,790	29,790	30,460	(0.81)	36	129K	4B
1403/12/21	29,840	29,840	29,840	30,710	(0.16)	10	23K	698M
1403/12/20	30,750	30,750	32,000	30,760	(2.97)	84	506K	16B
1403/12/19	30,990	30,990	30,990	31,700	(0.75)	9	115K	4B
1403/12/18	31,360	31,310	31,410	31,940	(1.02)	57	163K	5B
1403/12/15	32,620	31,410	32,620	32,270	1.86	220	694K	22B
1403/12/14	30,950	30,950	32,830	31,680	(0.69)	415	1M	45B
1403/12/13	31,900	31,900	31,900	31,900	(2.98)	115	904K	29B
1403/12/12	34,500	32,570	34,500	32,880	(2.06)	573	2M	78B
1403/12/11	34,480	32,710	34,730	33,570	(0.44)	583	3M	89B
1403/12/08	34,500	32,530	34,500	33,720	0.57	688	4M	122B
1403/12/07	33,520	33,380	33,530	33,530	2.98	286	1M	44B
1403/12/06	32,580	32,250	32,580	32,560	2.91	100	503K	16B
1403/12/05	31,640	31,600	31,640	31,640	2.99	310	2M	67B
1403/12/04	30,720	30,600	30,720	30,720	2.98	311	2M	49B
1403/12/01	29,470	29,460	29,850	29,830	2.90	265	1M	31B
1403/11/30	29,030	28,400	29,030	28,990	2.84	330	2M	52B
1403/11/29	27,190	27,190	28,870	28,190	0.57	536	5M	147B
1403/11/28	27,210	27,210	27,210	28,030	(0.07)	10	10K	275M
1403/11/27	28,050	28,050	28,760	28,050	(2.97)	52	558K	16B
1403/11/23	28,430	28,420	29,480	28,910	(1.3)	256	866K	25B
1403/11/21	28,660	28,660	30,390	29,290	(0.85)	1,083	2M	69B
1403/11/17	29,470	28,810	29,670	29,540	2.53	526	2M	70B
1403/11/16	27,850	27,850	29,570	28,810	0.35	914	5M	138B
1403/11/15	29,400	27,740	29,440	28,710	0.42	1,135	4M	121B
1403/11/14	28,590	28,450	28,590	28,590	2.99	470	3M	73B
1403/11/13	27,940	27,320	27,940	27,760	2.32	700	4M	108B
1403/11/10	27,200	26,530	27,200	27,130	2.73	830	5M	129B
1403/11/08	26,300	26,180	26,450	26,410	2.84	336	2M	60B
1403/11/07	25,490	24,990	25,700	25,680	2.88	633	4M	90B
1403/11/06	24,970	24,270	24,970	24,960	2.93	347	2M	59B
1403/11/03	24,220	24,000	24,290	24,250	2.80	198	2M	42B
1403/11/02	23,080	22,630	23,790	23,590	2.12	213	628K	15B
1403/11/01	23,890	22,530	23,910	23,100	(0.52)	262	655K	15B
1403/10/30	22,700	22,440	23,820	23,220	0.39	307	704K	16B
1403/10/29	23,360	22,820	24,000	23,130	(1.66)	166	378K	9B
1403/10/26	24,070	23,300	24,100	23,520	0.51	170	328K	8B
1403/10/24	23,740	22,890	24,290	23,400	(0.81)	613	2M	49B
1403/10/23	23,590	23,590	23,600	23,590	(2.96)	167	740K	17B
1403/10/22	25,020	24,260	25,740	24,310	(2.8)	302	1M	25B
1403/10/19	24,690	24,650	25,380	25,010	1.46	407	822K	21B
1403/10/18	24,320	24,030	24,700	24,650	2.75	331	959K	24B
1403/10/17	24,490	23,540	24,490	23,990	(1.07)	203	405K	10B
1403/10/16	24,880	23,960	24,880	24,250	(0.33)	266	524K	13B
1403/10/15	24,330	24,130	24,340	24,330	2.92	257	843K	21B
1403/10/12	22,960	22,610	23,720	23,640	2.65	358	1M	30B
1403/10/11	22,980	22,960	23,640	23,030	(2.7)	221	598K	14B
1403/10/10	23,610	23,500	24,250	23,670	(2.27)	286	534K	13B
1403/10/09	24,630	23,930	24,980	24,220	(1.78)	516	1M	31B
1403/10/08	24,600	24,100	24,700	24,660	2.79	460	2M	48B
1403/10/05	23,870	23,140	24,100	23,990	2.52	615	3M	64B
1403/10/04	23,000	22,900	23,540	23,400	2.36	425	2M	38B
1403/10/03	21,810	21,810	23,070	22,860	2.05	434	2M	38B
1403/10/02	23,330	22,350	23,330	22,400	(2.78)	409	1M	24B
1403/10/01	22,800	22,800	23,990	23,040	(1.96)	1,015	5M	113B
1403/09/28	23,320	23,320	23,320	23,500	(2.25)	79	470K	11B
1403/09/27	23,510	23,510	23,510	24,040	(0.78)	74	164K	4B
1403/09/26	25,200	24,200	25,200	24,230	(2.85)	348	1M	26B
1403/09/25	25,380	24,610	25,390	24,940	1.05	420	1M	29B
1403/09/24	24,540	24,270	24,720	24,680	2.83	468	3M	72B
1403/09/21	24,800	23,970	25,400	24,000	(2.87)	770	5M	113B
1403/09/20	25,210	24,650	25,960	24,710	(2.75)	297	919K	23B
1403/09/19	24,290	24,290	25,610	25,410	2.17	255	565K	14B
1403/09/18	24,400	24,390	24,400	24,870	(1.07)	123	212K	5B
1403/09/17	26,120	24,970	26,120	25,140	(2.33)	201	528K	13B
1403/09/14	26,390	25,230	26,390	25,740	(0.43)	207	381K	10B
1403/09/13	26,400	25,310	26,440	25,850	0.66	217	462K	12B
1403/09/12	25,330	24,530	25,770	25,680	2.64	288	3M	75B
1403/09/11	24,410	24,320	25,290	25,020	(0.08)	71	73K	2B
1403/09/10	25,780	24,560	25,830	25,040	(1.07)	184	300K	7B
1403/09/07	25,300	24,900	25,670	25,310	(1.4)	445	394K	10B
1403/09/06	26,430	24,940	26,440	25,670	(0.12)	233	444K	11B
1403/09/05	25,680	25,420	25,720	25,700	2.88	219	1M	29B
1403/09/04	24,840	24,830	24,990	24,980	2.93	140	636K	16B
1403/09/03	24,280	24,240	24,360	24,270	2.58	168	558K	14B
1403/08/30	23,320	23,090	24,430	23,660	(0.59)	145	277K	7B
1403/08/29	23,480	23,480	23,950	23,800	2.32	233	551K	13B
1403/08/28	22,970	22,970	23,460	23,260	2.11	152	483K	11B
1403/08/27	23,800	22,570	23,870	22,780	(2.06)	306	697K	16B
1403/08/26	22,840	22,840	23,740	23,260	0.74	105	300K	7B
1403/08/23	22,560	22,550	23,740	23,090	(0.65)	225	591K	14B
1403/08/22	23,490	22,900	23,730	23,240	(1.53)	182	431K	10B
1403/08/21	23,560	22,860	24,090	23,600	0.81	112	400K	9B
1403/08/20	22,730	22,730	23,660	23,410	1.87	165	449K	11B
1403/08/19	22,960	22,700	23,310	22,980	1.32	128	578K	13B
1403/08/16	22,680	22,680	23,300	22,680	(2.99)	98	613K	14B
1403/08/15	23,000	22,940	23,070	23,380	(1.1)	90	236K	5B
1403/08/14	23,760	23,150	24,380	23,640	(0.92)	85	197K	5B
1403/08/13	23,890	23,290	23,890	23,860	(0.62)	38	129K	3B
1403/08/12	24,360	23,850	25,170	24,010	(2.32)	172	682K	16B
1403/08/09	24,190	24,190	25,300	24,580	(1.4)	141	510K	13B
1403/08/08	24,160	24,160	25,630	24,930	0.12	212	747K	19B
1403/08/07	25,300	24,410	25,320	24,900	(1.03)	186	351K	9B
1403/08/06	25,320	24,700	25,330	25,160	2.28	162	866K	22B
1403/08/01	23,890	23,890	23,890	24,600	(0.08)	7	15K	364M
1403/07/30	23,900	23,900	23,900	24,620	(0.04)	7	7K	177M
1403/07/29	23,950	23,950	23,950	24,630	(0.24)	6	51K	1B
1403/07/28	23,950	23,950	23,950	24,690	0.0	2	1K	34M
1403/07/25	24,090	24,090	24,090	24,690	(0.56)	43	118K	3B
1403/07/24	24,150	24,150	25,240	24,830	(0.24)	133	423K	10B
1403/07/23	24,630	24,620	25,400	24,890	(1.07)	182	547K	14B
1403/07/22	25,250	24,520	25,400	25,160	1.94	209	590K	15B
1403/07/21	23,990	23,990	25,310	24,680	0.37	306	1M	33B
1403/07/18	24,510	24,510	24,970	24,590	(0.65)	109	414K	10B
1403/07/17	24,580	24,580	24,580	24,750	(0.28)	37	177K	4B
1403/07/16	24,650	24,650	24,650	24,820	(0.28)	27	171K	4B
1403/07/15	24,660	24,660	24,660	24,890	(0.04)	9	27K	661M
1403/07/14	24,660	24,660	24,660	24,900	0.0	3	870	21M
1403/07/11	24,670	24,670	24,670	24,900	(0.04)	12	15K	365M
1403/07/10	24,690	24,690	24,690	24,910	(0.08)	7	39K	953M
1403/07/09	24,790	24,790	24,790	24,930	(0.44)	35	258K	6B
1403/07/08	24,940	24,940	25,440	25,040	(0.6)	237	1M	28B
1403/07/07	25,190	25,190	25,190	25,190	(0.98)	88	797K	20B
1403/07/04	25,240	24,750	25,490	25,440	2.79	452	1M	36B
1403/07/03	23,900	23,900	24,880	24,750	2.44	580	4M	96B
1403/07/02	24,100	24,100	24,980	24,160	(2.74)	575	2M	51B
1403/07/01	24,200	24,200	24,200	24,840	(0.4)	48	83K	2B
1403/06/28	24,410	24,410	24,410	24,940	(0.87)	76	165K	4B
1403/06/27	24,570	24,570	24,570	25,160	(0.63)	49	124K	3B
1403/06/26	24,680	24,680	24,680	25,320	(0.47)	54	93K	2B
1403/06/25	24,780	24,780	24,780	25,440	(0.39)	27	72K	2B
1403/06/24	25,480	25,480	25,480	25,540	(2.74)	62	524K	13B
1403/06/21	25,620	25,620	25,620	26,260	(0.57)	63	108K	3B
1403/06/20	25,900	25,900	25,900	26,410	(1.09)	92	199K	5B
1403/06/19	26,140	26,140	26,140	26,700	(0.89)	72	169K	4B
1403/06/18	26,290	26,290	26,290	26,940	(0.59)	15	108K	3B
1403/06/17	26,330	26,330	26,330	27,100	(0.15)	23	29K	754M
1403/06/13	26,610	26,610	26,610	27,140	(0.04)	10	10K	260M
1403/06/11	26,670	26,670	26,670	27,150	(0.22)	46	57K	2B
1403/06/10	27,920	26,840	27,920	27,210	(0.62)	347	1M	36B
1403/06/07	26,860	26,860	26,860	27,380	(0.07)	28	23K	611M
1403/06/06	26,890	26,890	26,890	27,400	(0.11)	20	27K	738M
1403/06/05	26,920	26,920	26,920	27,430	(0.11)	21	32K	853M
1403/06/03	27,010	27,010	27,010	27,460	(0.36)	53	102K	3B
1403/05/31	27,020	27,020	27,020	27,560	(0.04)	14	15K	395M
1403/05/30	27,030	27,030	27,030	27,570	(0.04)	12	8K	226M
1403/05/29	27,890	27,080	27,890	27,580	(0.18)	59	50K	1B
1403/05/28	27,250	27,230	28,000	27,630	(0.25)	73	154K	4B
1403/05/27	27,330	27,330	28,410	27,700	(0.65)	158	326K	9B
1403/05/24	27,660	27,660	27,660	27,880	(0.18)	19	105K	3B
1403/05/23	27,660	27,660	27,660	27,930	0.0	2	416	12M
1403/05/22	27,670	27,670	27,670	27,930	(0.04)	3	17K	476M
1403/05/20	27,670	27,670	27,670	27,940	0.0	6	2K	54M
1403/05/16	27,670	27,670	27,670	27,940	0.0	5	1K	41M
1403/05/15	27,680	27,680	27,680	27,940	(0.04)	10	17K	457M
1403/05/14	27,690	27,690	27,690	27,950	(0.04)	10	22K	599M
1403/05/13	26,730	26,490	27,000	27,960	(0.78)	69	69K	2B
1403/05/10	27,180	27,180	27,930	28,180	(2.53)	119	227K	6B
1403/05/09	27,800	27,790	29,820	28,910	(0.41)	180	646K	19B
1403/05/08	28,350	27,710	28,700	29,030	(0.85)	79	114K	3B
1403/05/06	29,890	28,240	29,890	29,280	(0.31)	68	77K	2B
1403/05/03	29,120	28,420	30,160	29,370	0.79	126	221K	7B
1403/05/02	29,310	29,120	30,660	29,140	0.24	84	129K	4B
1403/04/23	28,680	27,660	29,990	29,120	1.53	240	458K	13B
1403/04/20	28,840	27,400	29,210	28,680	(0.31)	75	96K	3B
1403/04/19	29,480	27,350	29,480	28,770	(0.9)	174	183K	5B
1403/04/18	28,910	28,680	30,400	29,030	(4.85)	315	726K	21B
1403/04/17	30,930	29,080	31,980	30,510	(1.36)	237	441K	13B
1403/04/16	30,070	30,070	31,070	30,930	5.49	321	807K	25B
1403/04/13	27,670	27,670	30,290	29,320	2.34	254	497K	15B
1403/04/12	28,860	27,750	29,250	28,650	(0.73)	204	291K	8B
1403/04/11	30,150	28,020	30,150	28,860	(0.07)	135	163K	5B
1403/04/10	28,950	28,100	29,890	28,880	2.30	212	520K	15B
1403/04/09	26,640	26,640	29,270	28,230	2.17	180	373K	11B
1403/04/06	28,250	27,460	28,250	27,630	(0.25)	161	526K	15B
1403/04/04	28,140	27,290	28,180	27,700	0.22	540	969K	27B
1403/04/03	28,400	27,400	28,400	27,640	(1.11)	140	396K	11B
1403/04/02	27,530	27,530	28,580	27,950	(0.46)	171	243K	7B
1403/03/30	27,870	27,870	28,940	28,080	(1.23)	1,014	1M	34B
1403/03/29	27,890	27,890	27,890	28,430	(0.07)	16	23K	643M
1403/03/27	28,240	28,240	28,240	28,450	(1.25)	544	333K	9B
1403/03/26	28,240	28,240	28,240	28,810	0.0	8	2K	66M
1403/03/23	28,300	28,300	28,300	28,810	(0.21)	17	51K	1B
1403/03/22	29,380	28,370	29,380	28,870	(0.24)	64	66K	2B
1403/03/21	28,850	28,850	29,950	28,940	(1.66)	218	760K	22B
1403/03/20	28,880	28,880	28,880	29,430	(0.1)	22	23K	671M
1403/03/19	28,890	28,890	28,890	29,460	(0.03)	18	13K	373M
1403/03/16	29,110	29,050	29,110	29,470	(0.57)	52	144K	4B
1403/03/13	29,310	29,310	29,570	29,640	(0.87)	73	217K	6B
1403/03/12	30,600	29,430	30,630	29,900	(0.43)	247	629K	19B
1403/03/09	30,050	29,700	30,070	30,030	1.83	171	477K	14B
1403/03/08	29,080	29,080	30,220	29,490	(0.61)	344	784K	23B
1403/03/07	29,090	29,090	29,090	29,670	(0.03)	11	12K	357M
1403/03/06	29,090	29,090	29,090	29,680	0.0	9	3K	94M
1403/03/05	29,180	29,170	29,180	29,680	(0.27)	47	67K	2B
1403/03/01	30,350	29,210	30,390	29,760	(0.13)	175	277K	8B
1403/02/30	31,110	29,460	31,750	29,800	(3.9)	661	1M	41B
1403/02/29	30,870	30,060	32,250	31,010	0.75	385	820K	25B
1403/02/26	30,850	28,670	31,030	30,780	4.09	639	2M	57B
1403/02/25	29,560	29,510	30,630	29,570	(4.8)	749	2M	66B
1403/02/24	31,100	30,980	31,890	31,060	(4.75)	254	756K	23B
1403/02/23	32,770	32,410	33,760	32,610	(4.4)	282	786K	26B
1403/02/22	36,050	34,000	36,050	34,110	(4.67)	888	3M	99B
1403/02/19	35,790	34,900	35,790	35,780	4.96	832	4M	132B
1403/02/18	32,640	32,600	34,390	34,090	4.06	1,018	4M	136B
1403/02/17	33,020	32,650	33,700	32,760	(4.66)	515	2M	80B
1403/02/16	34,360	34,360	34,360	34,360	(4.98)	158	860K	30B
1403/02/12	33,600	33,600	36,470	36,160	4.09	870	2M	57B
1403/02/11	35,300	33,620	35,300	34,740	3.33	1,226	3M	106B
1403/02/10	33,620	33,620	33,620	33,620	5.00	148	804K	27B
1403/02/09	31,000	31,000	32,100	32,020	4.71	164	715K	23B
1403/02/08	30,660	29,580	30,670	30,580	4.69	642	2M	53B
1403/02/05	29,900	27,830	30,500	29,210	(0.27)	837	2M	52B
1403/02/04	28,600	28,600	29,990	29,290	(1.65)	427	962K	28B
1403/02/03	29,940	28,440	30,610	29,780	2.13	711	2M	61B
1403/02/02	28,670	28,150	30,440	29,160	(0.95)	1,069	3M	81B
1403/02/01	29,370	29,370	30,690	29,440	(4.76)	1,494	7M	196B
1403/01/29	30,690	30,690	30,690	30,910	(0.26)	42	130K	4B
1403/01/28	30,710	30,710	30,710	30,990	(0.1)	22	53K	2B
1403/01/27	31,020	31,020	31,020	31,020	(0.99)	145	606K	19B
1403/01/26	31,070	31,070	31,070	31,330	(0.16)	54	86K	3B
1403/01/25	31,000	30,100	31,470	31,380	4.67	1,105	3M	95B
1403/01/21	30,040	28,630	30,040	29,980	4.79	685	3M	86B
1403/01/20	28,610	28,610	28,610	28,610	4.99	85	603K	17B
1403/01/19	26,350	26,120	27,340	27,250	4.65	206	1M	30B
1403/01/18	26,110	25,500	26,110	26,040	4.70	622	2M	64B
1403/01/15	25,200	23,400	25,540	24,870	2.22	367	674K	17B
1403/01/14	23,530	23,470	24,430	24,330	4.56	433	893K	22B
1403/01/11	21,300	21,300	23,530	23,270	3.84	461	2M	37B
1403/01/08	22,610	22,610	22,610	22,410	4.04	34	569K	13B
1402/12/22	64,990	62,700	66,530	64,390	0.64	400	496K	32B
1402/12/21	64,890	61,750	67,800	63,980	(1.57)	408	362K	23B
1402/12/20	65,000	63,410	66,870	65,000	(2.61)	212	124K	8B
1402/12/19	67,960	64,880	67,970	66,740	(1.94)	248	126K	8B
1402/12/16	68,280	66,010	70,050	68,060	0.0	369	318K	22B
1402/12/15	68,140	66,150	69,900	68,060	1.95	341	389K	27B
1402/12/14	65,750	64,500	68,730	66,760	1.55	342	285K	19B
1402/12/13	65,000	64,080	66,510	65,740	3.77	359	404K	27B
1402/12/12	63,500	62,020	64,500	63,350	1.44	319	375K	24B
1402/12/09	62,060	61,500	63,980	62,450	0.63	280	254K	16B
1402/12/08	64,500	60,000	64,550	62,060	(0.69)	265	150K	9B
1402/12/07	62,240	62,000	64,600	62,490	1.46	364	222K	14B
1402/12/05	58,040	58,040	62,230	61,590	3.90	458	376K	23B
1402/12/02	57,900	57,900	60,990	59,280	0.14	260	139K	8B
1402/12/01	59,960	58,000	61,400	59,200	1.04	299	188K	11B
1402/11/30	57,980	57,700	60,620	58,590	1.47	421	517K	30B
1402/11/29	57,710	56,740	58,380	57,740	1.32	208	318K	18B
1402/11/28	55,800	55,800	58,000	56,990	1.14	266	480K	27B
1402/11/25	57,150	55,190	58,040	56,350	0.90	343	520K	29B
1402/11/24	54,700	54,700	56,850	55,850	0.94	229	379K	21B
1402/11/23	55,590	54,690	55,990	55,330	1.19	286	502K	28B
1402/11/21	54,770	54,010	55,600	54,680	1.54	197	335K	18B
1402/11/18	53,920	52,890	54,490	53,850	(0.35)	184	164K	9B
1402/11/17	52,010	52,010	55,000	54,040	0.73	258	357K	19B
1402/11/16	51,520	51,520	55,500	53,650	1.88	256	453K	24B
1402/11/15	53,050	52,010	53,700	52,660	1.19	195	384K	20B
1402/11/14	52,890	51,810	53,240	52,040	0.58	118	282K	15B
1402/11/11	51,070	50,000	52,490	51,740	(1.15)	187	200K	10B
1402/11/10	53,500	51,500	53,500	52,340	0.67	156	198K	10B
1402/11/09	50,320	50,160	52,830	51,990	1.23	200	399K	21B
1402/11/08	52,480	50,920	52,900	51,360	0.31	150	213K	11B
1402/11/07	51,880	49,900	52,690	51,200	0.25	110	87K	4B
1402/11/04	49,830	49,100	52,450	51,070	(1.14)	157	106K	5B
1402/11/03	52,000	49,650	52,000	51,660	(0.25)	65	38K	2B
1402/11/02	52,000	50,640	53,090	51,790	0.68	99	99K	5B
1402/11/01	50,640	50,320	52,230	51,440	0.04	131	93K	5B
1402/10/30	51,400	51,070	52,880	51,420	0.02	150	62K	3B
1402/10/27	51,020	50,800	52,300	51,410	1.34	183	225K	12B
1402/10/26	49,510	49,500	51,350	50,730	(0.57)	103	122K	6B
1402/10/25	52,470	50,210	52,470	51,020	0.28	134	108K	6B
1402/10/24	50,640	49,570	51,500	50,880	(0.31)	131	81K	4B
1402/10/23	50,640	49,570	51,900	51,040	(0.29)	133	82K	4B
1402/10/20	51,900	49,960	51,900	51,190	(1.04)	164	134K	7B
1402/10/19	51,750	50,510	52,290	51,730	(0.69)	142	96K	5B
1402/10/18	53,480	51,000	53,490	52,090	(0.34)	133	120K	6B
1402/10/17	51,010	50,540	53,340	52,270	3.55	292	388K	20B
1402/10/16	50,000	48,940	52,600	50,480	1.10	137	176K	9B
1402/10/13	51,460	48,800	51,460	49,930	(0.32)	129	116K	6B
1402/10/12	50,900	47,610	51,120	50,090	0.52	204	155K	8B
1402/10/09	48,550	48,530	51,280	49,830	0.08	164	61K	3B
1402/10/06	49,820	48,300	50,560	49,790	(0.32)	142	110K	5B
1402/10/05	53,910	49,530	53,910	49,950	(6.2)	377	771K	39B
1402/10/04	53,010	52,230	54,000	53,250	0.45	152	131K	7B
1402/10/03	52,360	52,030	53,240	53,010	(1.8)	207	181K	10B
1402/10/02	55,230	53,000	55,230	53,980	(3.28)	255	221K	12B
1402/09/29	54,660	54,660	55,870	55,810	(0.2)	102	42K	2B
1402/09/28	58,900	54,170	58,900	55,920	(0.87)	137	184K	10B
1402/09/27	58,000	56,010	58,000	56,410	(0.35)	263	138K	8B
1402/09/25	56,500	55,950	58,360	56,610	0.35	204	136K	8B
1402/09/22	55,930	54,970	57,750	56,410	(1.33)	256	179K	10B
1402/09/21	58,570	56,060	58,570	57,170	(2.11)	266	262K	15B
1402/09/20	57,600	57,230	59,280	58,400	3.77	305	444K	26B
1402/09/19	55,150	55,000	57,370	56,280	1.39	276	448K	25B
1402/09/18	56,250	54,950	57,020	55,510	(1.33)	231	336K	19B
1402/09/15	54,220	53,510	57,180	56,260	5.28	472	944K	53B
1402/09/14	53,510	52,600	54,310	53,440	(2.03)	559	723K	39B
1402/09/13	56,510	52,670	57,510	54,550	(0.71)	587	802K	44B
1402/09/12	50,230	50,230	56,500	54,940	3.76	545	979K	54B
1402/09/11	52,810	51,610	54,700	52,950	(0.04)	426	494K	26B
1402/09/08	56,400	51,200	56,400	52,970	(2.38)	794	910K	48B
1402/09/07	51,580	48,400	55,280	54,260	5.01	998	2M	110B
1402/09/06	50,910	50,000	53,900	51,670	1.02	665	793K	41B
1402/09/05	49,060	49,050	51,610	51,150	6.03	993	3M	132B
1402/09/04	45,380	45,120	48,560	48,240	6.28	359	1M	62B
1402/09/01	44,730	44,500	46,180	45,390	(0.18)	70	62K	3B
1402/08/30	46,840	44,550	46,840	45,470	(0.22)	174	151K	7B
1402/08/29	44,500	43,780	47,330	45,570	1.27	210	306K	14B
1402/08/28	45,940	44,300	45,940	45,000	(0.11)	71	65K	3B
1402/08/27	44,180	44,180	45,460	45,050	0.09	122	74K	3B
1402/08/24	44,630	44,220	45,610	45,010	(0.55)	115	136K	6B
1402/08/23	45,470	44,500	45,610	45,260	(0.42)	107	70K	3B
1402/08/22	44,060	44,060	45,920	45,450	(0.35)	135	92K	4B
1402/08/21	46,950	44,620	46,950	45,610	(1.11)	145	151K	7B
1402/08/20	46,300	45,860	47,480	46,120	0.52	129	167K	8B
1402/08/17	48,660	45,380	48,660	45,880	0.77	185	148K	7B
1402/08/16	46,260	44,800	47,000	45,530	1.74	264	276K	13B
1402/08/15	43,920	43,390	46,170	44,750	2.45	366	551K	25B
1402/08/14	43,540	42,500	44,390	43,680	(1.31)	252	310K	14B
1402/08/13	45,990	43,500	45,990	44,260	(0.18)	181	237K	11B
1402/08/10	45,200	43,250	46,180	44,340	(3.84)	197	255K	11B
1402/08/09	45,100	44,600	46,980	46,110	(0.92)	149	139K	6B
1402/08/08	47,470	45,900	47,990	46,540	0.54	293	438K	20B
1402/08/07	47,000	45,010	47,460	46,290	2.07	326	433K	20B
1402/08/06	47,880	44,790	47,880	45,350	(5.83)	470	1M	50B
1402/08/03	46,000	44,100	48,510	48,160	6.22	324	2M	76B
1402/08/02	46,210	43,690	46,210	45,340	(1.5)	190	169K	8B
1402/08/01	47,030	45,480	48,000	46,030	(5.87)	214	466K	21B
1402/07/30	49,510	46,700	50,710	48,900	(0.59)	151	146K	7B
1402/07/29	47,520	46,510	49,410	49,190	(0.61)	128	123K	6B
1402/07/26	48,020	48,020	50,140	49,490	(0.4)	106	63K	3B
1402/07/25	50,880	48,300	50,880	49,690	(0.8)	177	152K	8B
1402/07/24	48,000	48,000	50,840	50,090	(0.08)	192	90K	4B
1402/07/23	50,650	48,770	51,770	50,130	(0.48)	196	131K	7B
1402/07/22	51,320	47,350	51,990	50,370	0.90	440	693K	35B
1402/07/19	48,700	47,620	50,950	49,920	1.96	516	813K	41B
1402/07/18	50,000	48,110	50,000	48,960	0.06	192	153K	7B
1402/07/17	50,950	47,810	50,950	48,930	0.99	302	350K	17B
1402/07/16	49,560	46,770	50,820	48,450	(3.66)	642	915K	44B
1402/07/15	50,310	49,760	50,310	50,290	6.95	951	2M	114B
1402/07/12	43,640	43,640	47,350	47,020	6.24	528	855K	40B
1402/07/10	43,840	41,450	44,900	44,260	(0.67)	102	73K	3B
1402/07/09	43,500	43,500	45,170	44,560	(0.31)	85	84K	4B
1402/07/08	46,600	43,140	46,600	44,700	(0.49)	78	52K	2B
1402/07/05	44,310	44,100	45,300	44,920	(0.62)	113	115K	5B
1402/07/04	44,790	44,170	45,970	45,200	(0.22)	120	136K	6B
1402/07/03	46,500	44,000	46,500	45,300	(0.26)	103	62K	3B
1402/07/01	45,320	44,780	45,800	45,420	(1.99)	147	232K	10B
1402/06/29	45,300	45,030	45,980	46,340	(0.49)	58	53K	2B
1402/06/28	45,780	45,060	46,450	46,570	(0.91)	119	84K	4B
1402/06/27	46,130	45,540	47,400	47,000	(0.99)	167	120K	6B
1402/06/26	48,500	46,570	48,500	47,470	(0.65)	165	126K	6B
1402/06/22	47,790	46,740	48,600	47,780	1.14	245	260K	12B
1402/06/21	46,690	46,240	47,500	47,240	(0.99)	204	159K	7B
1402/06/20	48,460	46,300	49,350	47,710	(0.6)	316	273K	13B
1402/06/19	46,240	45,210	48,370	48,000	4.19	421	591K	28B
1402/06/18	45,390	45,000	46,840	46,070	3.27	401	504K	23B
1402/06/14	44,460	44,200	45,210	44,610	(0.04)	150	111K	5B
1402/06/13	44,640	43,630	45,550	44,630	0.13	160	102K	5B
1402/06/12	43,470	43,470	44,860	44,570	0.04	114	104K	5B
1402/06/11	46,360	43,470	46,360	44,550	(2.62)	293	256K	11B
1402/06/08	48,060	44,980	48,060	45,750	(3.36)	320	260K	12B
1402/06/07	48,470	46,150	48,470	47,340	(0.27)	101	52K	2B
1402/06/06	48,470	46,000	48,470	47,470	(0.63)	147	95K	4B
1402/06/05	49,480	47,160	49,480	47,770	0.31	130	153K	7B
1402/06/04	48,470	47,510	48,990	47,620	0.76	105	108K	5B
1402/06/01	46,670	46,400	48,230	47,260	0.47	60	129K	6B
1402/05/31	47,100	46,180	48,090	47,040	(0.13)	61	65K	3B
1402/05/30	46,720	46,720	48,320	47,100	0.30	84	82K	4B
1402/05/29	45,140	45,140	47,720	46,960	(0.3)	64	46K	2B
1402/05/28	47,870	45,590	47,870	47,100	(0.53)	81	83K	4B
1402/05/25	46,200	45,620	48,990	47,350	0.08	162	219K	10B
1402/05/24	49,000	46,530	49,000	47,310	(3.39)	131	221K	10B
1402/05/23	49,990	48,230	49,990	48,970	(0.06)	80	57K	3B
1402/05/22	49,960	47,160	49,960	49,000	(0.85)	121	100K	5B
1402/05/21	49,640	47,310	49,700	49,420	(0.76)	108	57K	3B
1402/05/18	50,730	48,980	51,480	49,800	(3.39)	295	256K	13B
1402/05/17	51,360	50,180	52,810	51,550	(0.73)	131	101K	5B
1402/05/16	51,730	50,920	53,100	51,930	(0.15)	207	143K	7B
1402/05/15	50,860	50,860	52,990	52,010	2.04	241	334K	17B
1402/05/14	52,500	50,350	52,500	50,970	(0.12)	183	103K	5B
1402/05/10	49,650	49,070	51,960	51,030	0.67	226	247K	13B
1402/05/09	52,690	49,000	52,690	50,690	(0.28)	76	48K	2B
1402/05/08	50,620	49,330	51,070	50,830	(0.47)	109	54K	3B
1402/05/07	52,070	49,950	52,070	51,070	0.08	97	73K	4B
1402/05/04	51,420	50,260	52,770	51,030	1.51	133	177K	9B
1402/05/03	52,060	48,850	52,230	50,270	(0.18)	127	98K	5B
1402/05/02	50,290	50,290	52,700	50,360	0.12	55	35K	2B
1402/04/27	50,000	49,520	52,250	50,700	0.0	242	207K	10B
1402/04/26	50,700	50,680	52,000	50,700	(4.95)	147	330K	17B
1402/04/25	53,350	53,330	53,890	53,340	(4.97)	201	614K	33B
1402/04/24	56,120	54,400	58,450	56,130	(1.97)	213	268K	15B
1402/04/21	58,000	56,050	60,000	57,260	(1.88)	288	218K	12B
1402/04/20	59,290	57,170	60,830	58,360	0.66	324	268K	16B
1402/04/19	57,810	56,000	59,470	57,980	(0.4)	308	212K	12B
1402/04/18	57,960	57,790	58,700	58,210	0.52	235	156K	9B
1402/04/17	57,690	57,690	58,950	57,910	0.47	151	98K	6B
1402/04/14	58,000	56,300	58,040	57,640	(0.67)	204	157K	9B
1402/04/13	57,200	56,900	59,130	58,030	0.28	278	219K	13B
1402/04/12	57,700	56,900	59,270	57,870	0.0	339	310K	18B
1402/04/11	59,670	56,700	61,230	57,870	(3.03)	508	699K	40B
1402/04/10	59,800	58,860	62,000	59,680	(1.92)	271	375K	22B
1402/04/07	58,100	58,100	62,350	60,850	0.73	331	248K	15B
1402/04/06	57,370	57,370	61,200	60,410	3.58	484	634K	38B
1402/04/05	55,600	55,600	58,960	58,320	2.82	272	296K	17B
1402/04/04	55,010	55,010	58,190	56,720	1.34	348	569K	32B
1402/04/03	57,500	55,000	57,610	55,970	(2.1)	300	325K	18B
1402/03/31	54,900	54,500	58,320	57,170	2.90	415	672K	38B
1402/03/30	56,360	54,610	56,360	55,560	2.60	292	332K	18B
1402/03/29	52,490	52,490	55,750	54,150	0.88	288	178K	10B
1402/03/28	55,750	52,240	55,750	53,680	(0.06)	234	159K	9B
1402/03/27	51,570	51,560	54,120	53,710	4.19	501	641K	34B
1402/03/24	53,400	49,800	54,710	51,550	(1.66)	462	767K	40B
1402/03/23	49,300	49,300	52,720	52,420	4.40	366	860K	45B
1402/03/22	49,520	48,900	53,500	50,210	(1.59)	352	409K	21B
1402/03/21	53,200	50,320	53,300	51,020	(3.5)	359	281K	14B
1402/03/20	54,260	52,690	55,250	52,870	(4.67)	348	651K	34B
1402/03/17	54,990	54,100	57,480	55,460	(1.77)	378	484K	27B
1402/03/16	58,500	55,970	59,000	56,460	(4.16)	513	938K	53B
1402/03/13	57,210	57,210	59,980	58,910	1.87	221	209K	12B
1402/03/10	59,990	57,000	59,990	57,830	(2.9)	320	348K	20B
1402/03/09	58,990	57,040	60,990	59,560	1.74	440	570K	34B
1402/03/08	56,900	56,800	59,360	58,540	3.54	473	742K	43B
1402/03/07	60,000	55,490	60,240	56,540	(3.2)	864	2M	87B
1402/03/06	57,980	55,850	58,540	58,410	4.75	829	1M	75B
1402/03/03	56,500	54,320	58,800	55,760	(2.47)	1,166	2M	96B
1402/03/02	57,180	56,300	57,180	57,170	4.98	457	1M	72B
1402/03/01	54,560	53,430	54,560	54,460	4.79	562	2M	110B
1402/02/31	51,970	51,970	51,970	51,970	4.99	107	629K	33B
1402/02/30	49,500	49,500	49,500	49,500	4.98	211	534K	26B
1402/02/27	46,010	45,050	47,270	47,150	4.73	394	1M	63B
1402/02/25	47,020	44,020	47,580	45,020	(1.75)	456	549K	25B
1402/02/24	44,940	44,930	48,500	45,820	(3.11)	642	658K	30B
1402/02/23	47,290	47,290	47,290	47,290	(4.98)	152	458K	22B
1402/02/20	49,770	49,770	49,770	49,770	(4.98)	115	275K	14B
1402/02/19	52,370	52,370	53,370	52,380	(4.97)	939	3M	152B
1402/02/18	54,910	54,910	54,910	55,120	(4.62)	51	241K	13B
1402/02/13	58,690	56,200	58,810	57,790	3.18	728	1M	72B
1402/02/12	55,090	54,020	56,230	56,010	4.57	645	885K	50B
1402/02/11	53,960	51,560	54,140	53,560	3.86	730	1M	71B
1402/02/10	49,210	49,210	51,660	51,570	4.82	515	1M	60B
1402/02/09	49,000	48,210	50,990	49,200	0.31	865	1M	69B
1402/02/06	50,650	48,020	50,650	49,050	(2.02)	617	1M	51B
1402/02/05	53,750	48,690	53,750	50,060	(2.32)	1,224	2M	101B
1402/02/04	50,000	49,010	51,410	51,250	4.66	779	1M	63B
1402/01/30	47,580	46,050	49,680	48,970	3.49	864	2M	77B
1402/01/29	48,440	45,690	49,340	47,320	0.40	1,264	2M	108B
1402/01/28	49,000	45,620	49,000	47,130	0.43	1,007	2M	72B
1402/01/27	47,520	45,650	47,520	46,930	3.53	1,070	2M	86B
1402/01/26	44,270	44,270	45,640	45,330	4.28	779	1M	66B
1402/01/22	41,000	40,850	44,200	43,470	3.25	949	2M	79B
1402/01/21	40,770	40,730	42,710	42,100	3.49	1,173	3M	109B
1402/01/20	39,980	39,500	41,980	40,680	0.79	1,142	2M	100B
1402/01/19	40,000	39,000	41,280	40,360	2.38	1,388	3M	102B
1402/01/16	39,300	38,380	39,440	39,420	4.92	786	3M	119B
1402/01/15	36,600	36,560	38,290	37,570	3.02	885	2M	90B
1402/01/14	37,350	35,750	37,380	36,470	0.03	570	925K	34B
1402/01/09	36,830	36,140	37,400	36,460	(0.03)	623	804K	29B
1402/01/08	36,830	35,740	37,570	36,470	1.70	450	1M	45B
1402/01/07	36,470	34,440	36,470	35,860	2.22	438	671K	24B
1402/01/06	35,130	34,510	36,350	35,080	0.52	625	1M	44B
1402/01/05	34,440	33,280	35,140	34,900	4.27	583	1M	45B
1401/12/28	34,000	33,200	34,400	33,470	1.00	590	1M	35B
1401/12/27	32,320	32,030	33,370	33,140	4.25	642	2M	54B
1401/12/24	31,700	31,500	32,600	31,790	0.86	611	807K	26B
1401/12/23	31,900	31,140	31,930	31,520	(2.02)	621	666K	21B
1401/12/22	31,560	31,560	32,920	32,170	(1.08)	339	380K	12B
1401/12/21	32,230	32,000	32,800	32,520	(2.02)	329	326K	11B
1401/12/20	33,700	32,300	34,190	33,190	(0.6)	504	627K	21B
1401/12/16	32,910	32,910	33,680	33,390	1.86	536	797K	27B
1401/12/15	32,100	32,100	33,410	32,780	0.0	451	759K	25B
1401/12/14	32,590	32,280	34,200	32,780	0.06	226	266K	9B
1401/12/10	31,910	31,500	33,550	32,760	0.61	521	838K	27B
1401/12/09	31,860	31,860	33,270	32,560	(0.58)	547	849K	28B
1401/12/08	33,200	32,010	33,700	32,750	(1.83)	371	635K	21B
1401/12/07	34,000	32,210	34,690	33,360	0.12	613	947K	32B
1401/12/06	32,330	32,330	33,620	33,320	4.06	596	1M	37B
1401/12/03	32,000	31,010	32,780	32,020	(0.77)	220	410K	13B
1401/12/02	32,960	30,900	32,960	32,270	1.48	381	870K	28B
1401/12/01	30,400	30,150	32,200	31,800	3.68	404	580K	18B
1401/11/30	31,000	30,000	31,710	30,670	(2.36)	381	728K	22B
1401/11/26	33,440	31,390	33,440	31,410	(4.93)	654	2M	64B
1401/11/25	31,900	31,300	33,780	33,040	1.13	624	1M	34B
1401/11/24	32,880	31,840	33,430	32,670	2.61	469	904K	30B
1401/11/23	31,240	30,620	32,060	31,840	4.26	709	2M	51B
1401/11/19	31,480	30,000	31,480	30,540	0.73	406	874K	27B
1401/11/18	31,500	29,070	31,500	30,320	0.86	281	472K	14B
1401/11/17	29,760	29,760	30,880	30,060	(4.02)	273	555K	17B
1401/11/16	33,360	30,730	33,360	31,320	(3.15)	387	491K	15B
1401/11/12	32,800	31,200	33,100	32,340	(0.95)	257	332K	11B
1401/11/11	32,210	32,000	32,770	32,650	4.61	404	899K	29B
1401/11/10	30,900	30,880	32,290	31,210	(3.97)	512	758K	24B
1401/11/09	32,700	32,430	33,570	32,500	(4.78)	221	418K	14B
1401/11/08	34,460	33,910	35,660	34,130	(4.37)	442	638K	22B
1401/11/05	37,290	35,530	37,290	35,690	(4.55)	614	1M	43B
1401/11/04	37,820	36,000	39,300	37,390	(0.16)	677	1M	51B
1401/11/03	37,400	37,220	38,930	37,450	(4.39)	1,524	3M	100B
1401/11/02	40,160	39,120	40,160	39,170	(4.86)	423	1M	39B
1401/11/01	41,000	39,530	42,140	41,170	2.57	1,390	2M	99B
1401/10/28	38,660	38,660	40,210	40,140	4.80	1,338	4M	151B
1401/10/27	37,980	36,160	38,660	38,300	4.02	993	2M	74B
1401/10/26	34,540	34,540	37,200	36,820	3.92	751	1M	53B
1401/10/24	34,010	33,030	35,910	35,430	3.60	589	2M	60B
1401/10/21	35,900	33,930	35,900	34,200	(4.23)	1,005	2M	63B
1401/10/20	37,500	35,000	37,600	35,710	(3.07)	784	2M	69B
1401/10/19	35,530	35,530	37,780	36,840	2.36	1,012	2M	85B
1401/10/18	36,000	35,100	36,010	35,990	4.93	1,020	2M	88B
1401/10/17	33,940	33,390	34,970	34,300	2.97	901	3M	96B
1401/10/14	31,780	31,780	33,940	33,310	2.12	524	976K	32B
1401/10/13	33,390	31,900	33,510	32,620	(2.39)	1,128	1M	46B
1401/10/12	33,630	32,820	34,160	33,420	(0.18)	738	1M	34B
1401/10/11	34,180	32,980	34,200	33,480	(1.03)	431	425K	14B
1401/10/10	33,090	33,090	34,500	33,830	0.71	519	774K	26B
1401/10/07	33,690	33,210	34,000	33,590	1.63	527	846K	28B
1401/10/05	33,360	32,500	33,680	33,050	(0.93)	507	735K	24B
1401/10/04	34,850	32,600	34,850	33,360	(2.77)	1,057	2M	76B
1401/10/03	34,100	33,850	35,860	34,310	0.41	694	1M	41B
1401/09/30	33,230	33,230	34,780	34,170	1.21	294	368K	13B
1401/09/29	34,280	33,580	34,970	33,760	(4.47)	647	1M	34B
1401/09/28	35,810	34,000	36,380	35,340	0.91	755	932K	33B
1401/09/27	34,620	34,490	35,630	35,020	(0.03)	914	1M	50B
1401/09/26	36,880	34,570	36,880	35,030	(3.71)	791	1M	38B
1401/09/23	37,400	35,670	38,700	36,380	(3.09)	780	1M	45B
1401/09/22	37,570	36,530	39,030	37,540	(0.29)	457	621K	23B
1401/09/21	37,700	36,350	39,000	37,650	1.26	620	1M	40B
1401/09/20	37,500	35,510	37,780	37,180	3.31	956	2M	67B
1401/09/19	34,580	34,570	36,050	35,990	4.80	655	2M	68B
1401/09/16	33,500	32,500	34,560	34,340	4.31	885	2M	76B
1401/09/15	32,700	31,570	33,890	32,920	1.20	237	412K	14B
1401/09/14	32,830	31,840	33,700	32,530	(2.25)	298	404K	13B
1401/09/13	33,890	32,510	33,890	33,280	(0.09)	160	188K	6B
1401/09/12	33,570	32,880	33,990	33,310	(0.03)	197	265K	9B
1401/09/09	34,500	33,000	34,500	33,320	(0.39)	260	332K	11B
1401/09/08	33,800	32,960	34,670	33,450	0.45	266	286K	10B
1401/09/07	32,800	32,060	34,150	33,300	2.30	439	1M	43B
1401/09/06	33,500	31,510	33,500	32,550	(0.37)	274	403K	13B
1401/09/05	30,530	30,510	33,500	32,670	2.35	734	1M	40B
1401/09/02	33,300	30,890	33,300	31,920	(0.65)	340	549K	18B
1401/09/01	32,150	31,500	32,210	32,130	4.73	597	2M	65B
1401/08/29	30,440	30,400	30,710	30,680	4.89	216	1M	31B
1401/08/28	29,700	27,900	30,050	29,250	0.58	446	729K	21B
1401/08/25	29,900	28,830	29,900	29,080	(2.71)	301	450K	13B
1401/08/24	30,120	29,310	30,500	29,890	(0.13)	129	163K	5B
1401/08/23	30,010	29,010	30,200	29,930	(1.32)	212	234K	7B
1401/08/22	29,730	29,560	30,550	30,330	(1.62)	235	294K	9B
1401/08/21	29,850	29,850	31,500	30,830	0.72	345	444K	14B
1401/08/18	30,000	29,850	31,200	30,610	(1.67)	379	424K	13B
1401/08/17	30,290	29,840	32,370	31,130	0.97	687	1M	39B
1401/08/16	29,340	29,340	31,190	30,830	3.77	878	2M	48B
1401/08/15	29,100	29,020	31,290	29,710	(0.54)	397	623K	19B
1401/08/14	28,980	28,980	30,010	29,870	4.48	323	692K	21B
1401/08/11	27,210	27,210	29,580	28,590	0.25	500	1M	32B
1401/08/10	28,700	28,000	29,110	28,520	2.81	354	464K	13B
1401/08/09	26,520	26,520	27,840	27,740	4.60	364	1M	29B
1401/08/08	26,440	26,440	27,740	26,520	(4.71)	526	2M	46B
1401/08/07	27,760	27,760	28,800	27,830	(4.76)	253	1M	31B
1401/08/04	29,160	28,990	30,270	29,220	(4.23)	149	400K	12B
1401/08/03	32,400	30,000	32,400	30,510	(3.36)	735	2M	49B
1401/08/02	32,350	31,270	33,140	31,570	(4.07)	306	611K	19B
1401/08/01	33,010	32,740	34,350	32,910	(4.5)	848	2M	60B
1401/07/30	34,300	33,100	35,500	34,460	1.92	990	2M	56B
1401/07/27	32,800	32,680	33,860	33,810	4.84	800	2M	81B
1401/07/26	31,600	31,600	33,140	32,250	(1.19)	645	1M	40B
1401/07/25	31,150	31,100	34,300	32,640	(0.18)	1,632	3M	109B
1401/07/24	33,290	32,220	33,990	32,700	(3.57)	257	393K	13B
1401/07/23	33,860	32,500	34,900	33,910	0.71	1,158	2M	52B
1401/07/20	33,300	32,500	35,000	33,670	(1.58)	1,876	4M	139B
1401/07/19	34,150	34,150	35,010	34,210	(4.81)	750	2M	68B
1401/07/18	34,610	34,610	34,610	35,940	(1.35)	90	102K	4B
1401/07/17	36,350	36,100	37,000	36,430	(4.13)	104	342K	12B
1401/07/16	38,000	37,860	38,990	38,000	(4.64)	889	6M	220B
1401/07/12	38,250	38,250	38,250	39,850	(1.02)	32	71K	3B
1401/07/11	38,990	38,990	38,990	40,260	(1.9)	30	132K	5B
1401/07/10	41,040	41,040	41,040	41,040	(4.98)	28	491K	20B
1401/07/06	43,300	43,040	44,100	43,190	(4.66)	344	2M	107B
1401/07/04	45,290	45,290	45,550	45,300	(4.97)	322	2M	100B
1401/06/27	47,670	47,670	47,670	47,670	5.00	110	584K	28B
1401/06/23	45,430	43,330	45,430	45,400	4.92	1,064	5M	234B
1401/06/22	43,270	43,270	43,270	43,270	5.00	76	474K	21B
1401/06/21	41,320	41,320	41,320	41,210	4.70	110	396K	16B
1401/06/20	39,170	39,140	39,370	39,360	4.96	725	5M	202B
1401/06/19	36,200	36,200	37,560	37,500	4.81	369	2M	84B
1401/06/16	35,760	35,760	35,780	35,780	4.99	190	1M	44B
1401/06/15	32,300	31,520	34,820	34,080	2.74	795	4M	125B
1401/06/14	34,070	33,160	34,070	33,170	(4.96)	314	1M	34B
1401/06/13	37,190	34,720	37,500	34,900	(4.49)	394	2M	56B
1401/06/12	36,970	34,300	37,200	36,540	3.13	1,001	2M	83B
1401/06/09	35,000	34,500	35,490	35,430	4.82	198	968K	34B
1401/06/08	32,460	32,460	34,080	33,800	6.73	370	2M	57B
1401/06/02	33,080	31,430	33,680	31,720	(4.11)	763	1M	46B
1401/06/01	33,640	32,010	35,130	33,080	(1.69)	480	616K	20B
1401/05/31	33,620	33,270	36,280	33,650	(3.91)	312	631K	21B
1401/05/30	34,740	34,740	35,440	35,020	(4.21)	184	340K	12B
1401/05/29	37,930	35,850	37,930	36,560	(3.1)	183	258K	9B
1401/05/26	40,000	37,180	40,000	37,730	(3.58)	491	745K	28B
1401/05/25	38,500	37,600	39,840	39,130	3.11	594	1M	53B
1401/05/24	34,650	34,650	38,070	37,950	4.66	655	2M	69B
1401/05/23	36,500	35,550	37,780	36,260	(2.68)	261	387K	14B
1401/05/19	35,720	34,500	37,490	37,260	4.34	1,107	2M	82B
1401/05/18	36,940	35,230	37,420	35,710	(3.69)	1,516	3M	121B
1401/05/15	36,940	36,940	38,040	37,080	(4.63)	718	2M	76B
1401/05/12	39,390	38,640	40,980	38,880	(4.4)	395	1M	47B
1401/05/11	41,900	39,390	42,490	40,670	(1.91)	332	477K	19B
1401/05/10	38,810	38,810	41,940	41,460	3.78	534	1M	50B
1401/05/09	39,950	39,950	39,950	39,950	(4.99)	97	613K	25B
1401/05/08	39,960	39,960	39,960	42,050	(0.02)	5	2K	71M
1401/05/05	40,030	40,030	40,030	42,060	(0.17)	20	11K	457M
1401/05/04	40,060	40,060	40,060	42,130	(0.07)	10	5K	185M
1401/05/03	40,090	40,090	40,090	42,160	(0.07)	7	6K	228M
1401/05/02	40,190	40,190	40,190	42,190	(0.26)	26	18K	711M
1401/05/01	40,380	40,360	41,950	42,300	(0.42)	60	31K	1B
1401/04/25	42,010	41,380	44,980	42,480	(2.46)	423	553K	23B
1401/04/22	41,600	41,440	45,000	43,550	1.14	507	903K	39B
1401/04/21	41,300	41,300	45,200	43,060	(0.67)	610	698K	30B
1401/04/20	44,480	43,230	44,480	43,350	(4.73)	613	2M	87B
1401/04/18	45,620	41,750	45,620	45,500	4.72	389	2M	71B
1401/04/08	43,600	42,050	43,600	43,450	4.62	1,067	2M	97B
1401/04/07	41,500	40,010	41,550	41,530	4.93	160	611K	25B
1401/04/06	38,000	38,000	39,650	39,580	4.79	823	2M	90B
1401/04/05	37,390	35,920	37,890	37,770	4.66	632	2M	92B
1401/04/04	33,980	33,310	36,590	36,090	3.56	712	2M	84B
1401/04/01	34,950	32,510	35,110	34,850	4.22	902	3M	99B
1401/03/31	32,540	32,540	35,850	33,440	(2.36)	738	2M	64B
1401/03/30	34,460	34,050	35,500	34,250	(4.44)	324	681K	23B
1401/03/29	37,000	34,360	37,900	35,840	(0.72)	728	1M	44B
1401/03/28	34,200	34,010	36,460	36,100	3.94	867	2M	83B
1401/03/25	34,200	32,560	35,800	34,730	1.61	786	2M	66B
1401/03/24	33,500	33,000	34,470	34,180	4.11	965	3M	101B
1401/03/23	32,810	32,690	34,410	32,830	(4.59)	1,442	4M	141B
1401/03/22	35,210	31,870	35,210	34,410	2.59	1,791	6M	209B
1401/03/21	33,730	33,730	33,730	33,540	4.39	102	410K	14B
1401/03/18	32,130	32,130	32,130	32,130	5.00	180	1M	42B
1401/03/17	28,450	28,350	31,330	30,600	2.55	753	3M	100B
1401/03/16	30,700	28,450	30,700	29,840	1.91	856	3M	90B
1401/03/11	29,290	28,300	29,290	29,280	4.95	741	5M	151B
1401/03/10	27,850	26,740	27,940	27,900	4.85	410	3M	77B
1401/03/09	26,580	25,590	26,840	26,610	4.07	456	1M	39B
1401/03/08	25,800	24,810	26,500	25,570	(2.07)	383	799K	20B
1401/03/07	26,500	24,310	26,580	26,110	3.12	693	2M	44B
1401/03/04	23,570	23,570	25,710	25,320	3.39	573	2M	40B
1401/03/03	25,250	24,210	25,250	24,490	(3.89)	363	545K	13B
1401/03/02	26,970	24,600	26,970	25,480	(1.58)	916	1M	38B
1401/03/01	25,500	24,590	26,710	25,890	0.04	1,578	4M	96B
1401/02/31	27,630	25,040	27,630	25,880	(1.78)	937	3M	85B
1401/02/28	26,430	25,520	26,430	26,350	4.65	688	4M	119B
1401/02/27	24,280	24,280	25,210	25,180	4.87	140	811K	20B
1401/02/26	23,840	22,300	24,260	24,010	3.89	497	3M	62B
1401/02/25	24,130	22,860	24,270	23,110	(2.32)	271	821K	19B
1401/02/24	23,150	23,150	24,060	23,660	2.82	379	1M	26B
1401/02/21	22,300	22,300	23,250	23,010	0.39	355	753K	17B
1401/02/20	23,380	22,210	23,500	22,920	(1.63)	350	464K	11B
1401/02/19	23,360	22,780	23,930	23,300	(2.8)	511	1M	29B
1401/02/18	23,820	23,790	24,610	23,970	0.63	388	651K	16B
1401/02/17	22,550	22,550	24,020	23,820	4.11	685	2M	55B
1401/02/12	23,280	22,400	23,280	22,880	2.42	438	642K	15B
1401/02/11	22,900	21,800	23,250	22,340	(1.76)	347	727K	16B
1401/02/10	22,100	22,100	23,100	22,740	0.40	376	919K	21B
1401/02/07	22,460	22,110	23,380	22,650	0.09	343	644K	15B
1401/02/06	22,100	22,100	22,840	22,630	4.00	506	1M	27B
1401/02/05	21,500	21,010	22,380	21,760	1.63	413	862K	19B
1401/02/04	21,890	21,350	21,990	21,410	(4.72)	510	1M	22B
1401/01/31	23,090	22,070	23,110	22,470	(1.45)	441	1M	31B
1401/01/30	22,970	21,800	23,040	22,800	3.26	454	1M	34B
1401/01/29	21,690	21,070	22,530	22,080	2.89	783	2M	45B
1401/01/28	21,200	20,900	21,610	21,460	4.23	750	2M	53B
1401/01/27	20,800	19,820	21,020	20,590	0.78	381	752K	15B
1401/01/24	20,900	19,800	20,900	20,430	(0.87)	296	551K	11B
1401/01/23	20,700	20,110	21,190	20,610	1.23	347	842K	17B
1401/01/22	20,600	20,030	20,780	20,360	(0.68)	314	591K	12B
1401/01/21	21,310	20,290	21,310	20,500	(0.39)	263	345K	7B
1401/01/20	20,000	20,000	20,790	20,580	(1.01)	215	322K	7B
1401/01/17	20,990	20,410	21,500	20,790	0.48	245	472K	10B
1401/01/16	20,750	20,200	21,150	20,690	(0.39)	287	434K	9B
1401/01/15	20,600	20,330	21,580	20,770	(2.9)	405	612K	13B
1401/01/14	23,050	20,900	23,050	21,390	(2.77)	885	2M	42B
1401/01/10	21,990	21,100	22,010	22,000	4.91	251	752K	17B
1401/01/09	21,050	20,550	21,050	20,970	4.59	393	1M	25B
1401/01/08	19,990	18,820	20,790	20,050	1.26	950	4M	81B
1401/01/07	19,210	19,210	20,350	19,800	(0.3)	219	404K	8B
1401/01/06	20,320	19,460	20,320	19,860	(0.8)	230	441K	9B
1400/12/28	20,950	19,000	20,950	20,020	0.10	587	2M	33B
1400/12/25	18,990	18,990	20,130	20,000	4.28	463	2M	43B
1400/12/24	19,160	19,150	19,900	19,180	(4.81)	391	1M	23B
1400/12/23	20,790	19,630	20,790	20,150	(2.47)	324	659K	13B
1400/12/22	21,990	20,030	21,990	20,660	(1.99)	1,299	4M	79B
1400/12/21	21,100	20,110	21,110	21,080	4.82	530	2M	51B
1400/12/18	20,830	20,830	20,830	20,110	1.36	85	246K	5B
1400/12/17	19,870	19,340	19,870	19,840	4.81	330	1M	30B
1400/12/16	19,300	19,050	19,320	18,930	2.88	153	526K	10B
1400/12/15	17,790	17,790	18,410	18,400	4.90	381	2M	35B
1400/12/14	16,890	16,870	17,720	17,540	3.91	415	2M	32B
1400/12/11	16,850	16,150	17,370	16,880	0.12	167	397K	7B
1400/12/09	16,160	16,160	17,490	16,860	0.54	168	555K	9B
1400/12/08	17,250	16,210	17,250	16,770	(0.83)	149	465K	8B
1400/12/07	17,390	17,000	17,400	16,910	1.99	270	399K	7B
1400/12/04	16,350	16,350	17,000	16,580	2.03	193	589K	10B
1400/12/03	16,400	16,050	16,650	16,250	0.31	172	367K	6B
1400/12/02	16,300	15,560	16,700	16,200	0.25	146	203K	3B
1400/12/01	15,440	15,440	16,370	16,160	0.0	168	243K	4B
1400/11/30	16,180	16,030	16,680	16,160	0.25	127	174K	3B
1400/11/27	15,970	15,360	16,280	16,120	(0.25)	178	233K	4B
1400/11/25	15,560	15,470	15,890	16,160	(0.74)	133	148K	2B
1400/11/24	15,990	15,750	16,150	16,280	(0.79)	71	255K	4B
1400/11/23	16,100	15,980	16,490	16,410	(1.5)	160	372K	6B
1400/11/20	16,090	16,090	16,660	16,660	(0.48)	113	141K	2B
1400/11/19	16,200	16,140	16,900	16,740	(1.41)	214	349K	6B
1400/11/18	17,760	16,460	17,760	16,980	(1.96)	353	509K	9B
1400/11/17	17,010	16,700	17,700	17,320	2.73	521	1M	19B
1400/11/16	16,290	16,290	17,190	16,860	2.93	284	674K	11B
1400/11/13	15,900	15,900	16,960	16,380	0.31	235	526K	9B
1400/11/12	16,020	15,950	16,310	16,330	(0.37)	140	197K	3B
1400/11/11	16,510	16,000	16,510	16,390	(2.67)	306	519K	8B
1400/11/10	16,360	16,160	17,430	16,840	(1.0)	251	516K	9B
1400/11/09	16,170	16,170	17,480	17,010	0.29	142	258K	4B
1400/11/06	16,380	16,380	17,160	16,960	(1.62)	175	331K	5B
1400/11/05	16,390	16,390	16,390	17,240	(0.06)	10	14K	225M
1400/11/04	16,470	16,460	16,470	17,250	(0.4)	38	66K	1B
1400/11/03	16,720	16,690	17,180	17,320	(1.37)	107	238K	4B
1400/11/02	17,520	16,800	17,990	17,560	(0.68)	135	193K	3B
1400/10/29	17,800	17,660	18,680	17,680	(4.84)	329	779K	14B
1400/10/28	19,550	18,100	19,550	18,580	(2.47)	278	480K	9B
1400/10/27	18,780	18,740	19,590	19,050	(3.4)	419	847K	16B
1400/10/26	19,330	19,140	19,980	19,720	(2.09)	170	345K	7B
1400/10/25	20,110	19,450	20,110	20,140	(0.98)	159	276K	5B
1400/10/22	20,050	20,050	20,670	20,340	0.15	168	346K	7B
1400/10/21	20,110	19,900	20,940	20,310	0.54	279	346K	7B
1400/10/20	20,500	20,150	20,800	20,200	(4.76)	592	1M	29B
1400/10/19	20,750	20,550	21,870	21,210	(1.21)	167	319K	7B
1400/10/18	21,590	21,020	21,660	21,470	(1.15)	184	328K	7B
1400/10/15	21,590	21,590	22,930	21,720	(4.4)	356	775K	17B
1400/10/14	22,530	22,270	22,610	22,720	(3.07)	207	429K	10B
1400/10/13	24,200	22,530	24,790	23,440	(0.93)	712	2M	39B
1400/10/12	22,530	22,530	23,850	23,660	4.14	669	1M	34B
1400/10/11	23,000	22,210	23,130	22,720	3.04	575	1M	31B
1400/10/08	21,060	20,500	22,490	22,050	2.94	839	2M	36B
1400/10/07	21,990	20,990	22,170	21,420	(1.83)	206	490K	10B
1400/10/06	21,600	21,010	22,840	21,820	(1.31)	217	651K	14B
1400/10/05	22,370	21,550	22,490	22,110	1.24	180	427K	10B
1400/10/04	21,980	20,910	22,500	21,840	1.30	259	490K	11B
1400/10/01	20,690	20,680	21,980	21,560	2.96	324	1M	25B
1400/09/30	20,700	20,700	21,940	20,940	(3.86)	339	608K	13B
1400/09/29	20,940	20,940	21,090	21,780	(1.18)	61	157K	3B
1400/09/28	21,610	21,090	21,610	22,040	(0.68)	55	93K	2B
1400/09/27	22,400	21,610	22,900	22,190	(2.42)	201	421K	9B
1400/09/24	22,700	21,760	22,870	22,740	(0.7)	92	124K	3B
1400/09/23	22,180	22,120	23,310	22,900	(1.63)	115	288K	6B
1400/09/22	24,250	22,500	24,250	23,280	(0.04)	131	99K	2B
1400/09/21	22,420	22,340	24,390	23,290	(0.94)	210	419K	10B
1400/09/20	24,490	22,490	24,490	23,510	(0.68)	126	245K	6B
1400/09/17	22,460	22,460	24,690	23,670	0.21	208	335K	8B
1400/09/16	23,120	22,920	23,850	23,620	(2.07)	168	273K	6B
1400/09/15	24,350	23,150	24,880	24,120	0.37	224	407K	10B
1400/09/14	23,010	22,930	24,500	24,030	(0.41)	234	259K	6B
1400/09/13	23,160	23,120	23,500	24,130	(0.82)	73	110K	3B
1400/09/10	24,370	23,470	25,200	24,330	1.08	466	705K	17B
1400/09/09	23,070	23,070	24,160	24,070	4.61	435	1M	28B
1400/09/08	22,310	21,800	23,280	23,010	3.74	468	945K	22B
1400/09/07	21,470	21,470	22,430	22,180	(1.86)	203	270K	6B
1400/09/06	22,150	22,060	22,680	22,600	(2.67)	196	366K	8B
1400/09/03	24,950	23,040	24,950	23,220	(4.25)	402	810K	19B
1400/09/02	24,370	22,930	25,170	24,250	0.50	483	722K	18B
1400/09/01	23,510	23,350	24,400	24,130	3.83	422	631K	15B
1400/08/30	23,930	22,870	24,000	23,240	(3.45)	571	992K	23B
1400/08/29	24,970	23,720	25,200	24,070	(3.57)	323	527K	13B
1400/08/26	24,820	24,560	26,470	24,960	(3.44)	575	1M	26B
1400/08/25	25,860	25,840	26,750	25,850	(4.93)	414	1M	34B
1400/08/24	27,090	26,600	27,750	27,190	(2.86)	225	380K	10B
1400/08/23	28,700	26,800	29,480	27,990	(0.74)	1,223	2M	60B
1400/08/22	26,890	26,890	28,230	28,200	4.87	702	4M	100B
1400/08/19	26,500	26,500	26,990	26,890	4.59	613	1M	31B
1400/08/18	24,640	24,640	25,870	25,710	4.34	610	1M	33B
1400/08/17	23,920	23,900	24,680	24,640	4.81	454	2M	42B
1400/08/16	22,920	22,850	23,620	23,510	4.49	498	1M	34B
1400/08/15	22,780	22,700	22,780	22,500	3.69	173	511K	12B
1400/08/12	22,250	21,470	22,250	21,700	1.78	275	363K	8B
1400/08/11	20,180	20,180	22,000	21,320	0.38	275	349K	7B
1400/08/10	20,500	20,500	22,250	21,240	(0.75)	266	339K	7B
1400/08/09	21,770	20,800	21,770	21,400	(2.24)	169	311K	6B
1400/08/08	23,330	21,110	23,330	21,890	(1.49)	293	594K	13B
1400/08/05	21,160	21,160	23,040	22,220	0.09	300	443K	10B
1400/08/04	23,270	21,210	23,270	22,200	(0.45)	236	249K	5B
1400/08/03	21,800	21,780	23,120	22,300	(2.71)	585	1M	22B
1400/08/01	23,870	22,230	23,870	22,920	(1.63)	254	300K	7B
1400/07/28	23,000	22,080	23,870	23,300	2.06	520	855K	20B
1400/07/27	22,900	22,690	23,920	22,830	(4.4)	656	1M	33B
1400/07/26	24,000	23,730	25,300	23,880	(4.37)	468	743K	18B
1400/07/25	26,220	24,910	26,220	24,970	(4.77)	415	1M	27B
1400/07/24	25,630	25,630	28,200	26,220	(2.78)	840	2M	51B
1400/07/21	27,890	26,490	29,000	26,970	(3.26)	252	438K	12B
1400/07/20	28,000	27,180	28,000	27,880	4.54	1,256	3M	87B
1400/07/19	25,850	25,840	28,560	26,670	(1.95)	996	1M	40B
1400/07/18	27,180	27,180	28,590	27,200	(4.93)	343	623K	17B
1400/07/17	29,260	28,230	30,500	28,610	(3.7)	492	566K	16B
1400/07/14	28,820	28,820	30,400	29,710	0.20	547	539K	16B
1400/07/12	29,460	29,460	30,900	29,650	(4.39)	1,517	3M	89B
1400/07/11	32,590	30,970	32,590	31,010	(4.85)	296	510K	16B
1400/07/10	32,450	31,520	32,710	32,590	4.59	997	2M	60B
1400/07/07	31,000	29,900	31,200	31,160	4.85	959	2M	71B
1400/07/06	27,420	27,420	29,800	29,720	4.68	941	2M	48B
1400/07/04	29,280	28,310	29,670	28,390	(4.7)	655	976K	28B
1400/07/03	29,650	29,270	31,330	29,790	(3.31)	931	1M	31B
1400/06/31	30,610	30,610	31,750	30,810	(4.38)	832	1M	46B
1400/06/30	30,760	30,760	30,760	32,220	(0.46)	53	40K	1B
1400/06/29	31,460	31,460	31,460	32,370	(2.23)	142	188K	6B
1400/06/28	32,450	32,450	33,800	33,110	(3.05)	239	257K	8B
1400/06/27	35,890	34,020	35,890	34,150	(4.64)	406	481K	16B
1400/06/24	36,300	35,630	36,560	35,810	(4.51)	977	960K	34B
1400/06/23	36,150	36,150	38,310	37,500	0.32	770	1M	39B
1400/06/22	37,890	35,820	38,700	37,380	(0.82)	834	875K	33B
1400/06/21	39,480	37,000	39,480	37,690	(3.21)	1,015	1M	43B
1400/06/20	38,340	37,600	39,490	38,940	3.54	1,745	2M	84B
1400/06/17	37,480	36,250	37,930	37,610	4.10	1,566	2M	76B
1400/06/16	37,300	35,500	37,300	36,130	(3.29)	1,166	1M	44B
1400/06/15	36,580	35,510	37,690	37,360	4.07	2,179	3M	116B
1400/06/14	36,600	35,430	37,470	35,900	(1.75)	1,319	2M	65B
1400/06/13	36,600	35,500	37,700	36,540	(1.0)	1,333	2M	64B
1400/06/10	37,000	36,120	37,440	36,910	(1.02)	1,002	1M	50B
1400/06/07	36,890	36,020	38,490	37,290	1.17	2,467	3M	105B
1400/06/06	38,500	35,540	38,500	36,860	(1.47)	3,505	4M	164B
1400/06/03	37,770	36,000	37,830	37,410	3.83	2,779	5M	181B
1400/06/02	36,000	34,200	37,500	36,030	(31.84)	2,990	9M	321B
1400/05/23	50,290	50,290	50,290	52,900	(0.06)	9	3K	157M
1400/05/20	50,390	50,390	50,390	52,930	(0.21)	12	12K	602M
1400/05/19	50,420	50,420	50,420	53,040	(0.06)	6	3K	155M
1400/05/18	50,440	50,440	50,440	53,070	(0.04)	5	2K	93M
1400/05/17	50,440	50,440	50,440	53,090	0.0	1	200	10M
1400/05/16	50,500	50,500	50,500	53,090	(0.11)	9	6K	302M
1400/05/11	50,500	50,500	50,500	53,150	0.0	1	100	5M
1400/05/09	50,500	50,500	50,500	53,150	0.0	1	200	10M
1400/05/05	50,500	50,500	50,500	53,150	0.0	1	429	22M
1400/05/04	50,510	50,510	50,510	53,150	(0.02)	2	695	35M
1400/04/28	50,510	50,510	50,510	53,160	0.0	2	300	15M
1400/04/26	50,510	50,510	50,510	53,160	0.0	2	202	10M
1400/04/22	50,510	50,510	50,510	53,160	0.0	1	100	5M
1400/04/21	50,510	50,510	50,510	53,160	0.0	3	221	11M
1400/04/20	50,510	50,510	50,510	53,160	0.0	4	499	25M
1400/04/16	48,380	48,380	48,380	53,160	(1.1)	17	31K	1B
1400/04/15	51,070	51,070	51,070	53,750	0.0	1	195	10M
1400/04/14	51,110	51,110	51,110	53,750	(0.07)	2	4K	204M
1400/04/07	51,110	51,110	51,110	53,790	(0.02)	2	600	31M
1400/04/06	48,520	48,520	48,520	53,800	(0.2)	20	6K	278M
1400/04/05	51,220	51,220	51,220	53,910	0.0	2	400	20M
1400/04/02	51,220	51,220	51,220	53,910	0.0	1	100	5M
1400/04/01	51,220	51,220	51,220	53,910	0.0	2	259	13M
1400/03/30	51,220	51,220	51,220	53,910	0.0	1	100	5M
1400/03/29	51,220	51,220	51,220	53,910	0.0	1	300	15M
1400/03/23	51,220	51,220	51,220	53,910	0.0	1	100	5M
1400/03/19	51,220	51,220	51,220	53,910	0.0	2	199	10M
1400/03/17	51,220	51,220	51,220	53,910	0.0	1	200	10M
1400/03/08	51,220	51,220	51,220	53,910	0.0	1	100	5M
1400/03/01	51,220	51,220	51,220	53,910	0.0	1	100	5M
1400/02/28	51,220	51,220	51,220	53,910	0.0	1	200	10M
1400/02/18	52,300	52,300	52,300	53,910	0.0	1	1K	52M
1400/02/13	52,300	52,300	52,300	53,910	0.0	1	623	33M
1400/02/12	52,300	52,300	52,300	53,910	0.0	1	190	10M
1400/02/11	52,300	52,300	52,300	53,910	0.0	1	100	5M
1400/02/08	52,300	52,300	52,300	53,910	0.0	2	195	10M
1400/02/07	52,300	52,300	52,300	53,910	0.0	2	376	20M
1400/01/31	52,840	52,840	52,840	53,910	0.0	1	1K	74M
1400/01/29	53,060	53,060	53,060	53,910	(0.42)	15	200K	11B
1400/01/28	53,070	53,070	53,070	54,140	(0.02)	4	11K	586M
1400/01/25	53,070	53,070	53,070	54,150	0.0	1	100	5M
1400/01/24	53,070	53,070	53,070	54,150	0.0	3	274	15M
1400/01/23	53,070	53,070	53,070	54,150	0.0	1	379	20M
1400/01/17	53,070	53,070	53,070	54,150	0.0	2	426	23M
1400/01/16	53,070	53,070	53,070	54,150	0.0	1	100	5M
1400/01/15	53,080	53,080	53,080	54,150	(0.02)	3	10K	542M
1400/01/14	53,110	53,110	53,110	54,160	(0.06)	4	26K	1B
1400/01/11	53,110	53,110	53,110	54,190	0.0	6	3K	153M
1400/01/10	53,140	53,140	53,140	54,190	(0.06)	5	26K	1B
1400/01/08	53,170	53,170	53,170	54,220	(0.06)	4	24K	1B
1400/01/07	53,200	53,200	53,200	54,250	(0.06)	6	24K	1B
1399/12/27	53,230	53,230	53,230	54,280	(0.06)	7	25K	1B
1399/12/26	52,170	52,170	52,170	54,310	(0.06)	19	13K	667M
1399/12/25	53,260	53,260	53,260	54,340	0.0	9	1K	66M
1399/12/24	53,280	53,280	53,280	54,340	(0.04)	3	20K	1B
1399/12/23	53,280	53,280	53,280	54,360	0.0	8	2K	80M
1399/12/20	53,280	53,280	53,280	54,360	0.0	3	3K	169M
1399/12/19	53,280	53,280	53,280	54,360	0.0	3	786	42M
1399/12/18	53,310	53,310	53,310	54,360	(0.06)	3	24K	1B
1399/12/17	53,340	53,340	53,340	54,390	(0.06)	6	24K	1B
1399/12/16	53,370	53,370	53,370	54,420	(0.06)	6	25K	1B
1399/12/13	53,400	53,400	53,400	54,450	(0.06)	10	25K	1B
1399/12/12	53,420	53,420	53,420	54,480	(0.06)	5	24K	1B
1399/12/11	53,470	53,470	53,470	54,510	(0.09)	7	39K	2B
1399/12/10	53,500	53,500	53,500	54,560	(0.05)	4	26K	1B
1399/12/09	53,500	53,500	53,500	54,590	0.0	3	283	15M
1399/12/06	53,530	53,530	53,530	54,590	(0.05)	6	21K	1B
1399/12/05	53,530	53,530	53,530	54,620	0.0	8	2K	102M
1399/12/04	53,900	53,900	53,900	54,620	(0.67)	22	302K	16B
1399/12/03	54,420	54,420	54,420	54,990	(0.97)	36	431K	23B
1399/12/02	55,080	55,080	57,500	55,530	(1.19)	1,326	3M	193B
1399/11/27	56,260	54,300	56,270	56,200	5.86	415	2M	90B
1399/11/26	53,270	51,310	53,270	53,090	5.63	649	2M	123B
1399/11/25	51,950	51,950	51,950	50,260	2.55	207	433K	23B
1399/11/21	50,170	50,170	50,170	49,010	2.55	219	587K	29B
1399/11/20	49,090	49,090	49,090	47,790	2.20	215	508K	25B
1399/11/19	48,050	48,050	48,050	46,760	2.16	273	497K	24B
1399/11/18	45,790	44,880	45,790	45,770	4.95	527	2M	83B
1399/11/15	44,140	43,000	44,150	43,610	3.71	526	1M	46B
1399/11/14	42,330	40,400	42,370	42,050	4.19	1,260	2M	101B
1399/11/13	38,760	38,760	40,690	40,360	4.13	1,239	3M	117B
1399/11/12	38,900	37,210	39,030	38,760	4.25	1,198	3M	97B
1399/11/11	37,670	35,880	37,670	37,180	3.62	590	1M	54B
1399/11/08	34,010	34,010	37,420	35,880	0.22	640	2M	63B
1399/11/07	34,100	34,090	34,300	35,800	(0.22)	54	62K	2B
1399/11/06	34,630	34,630	36,000	35,880	(1.56)	273	431K	15B
1399/11/05	37,500	35,520	38,150	36,450	(2.49)	306	949K	34B
1399/11/04	35,820	35,820	38,200	37,380	(0.29)	484	630K	23B
1399/11/01	36,950	36,880	39,450	37,490	(3.43)	590	1M	43B
1399/10/30	37,480	37,480	40,210	38,820	(1.6)	505	810K	31B
1399/10/29	38,470	38,470	38,500	39,450	(2.57)	103	643K	25B
1399/10/27	42,030	38,030	42,030	40,490	1.15	1,372	3M	117B
1399/10/24	40,700	40,500	40,700	40,030	3.25	367	812K	33B
1399/10/23	36,000	36,000	39,420	38,770	3.25	542	1M	48B
1399/10/22	37,390	37,390	39,400	37,550	(4.57)	997	2M	75B
1399/10/21	41,500	38,530	42,000	39,350	(2.96)	1,002	2M	97B
1399/10/20	42,400	38,380	42,400	40,550	0.37	1,136	1M	55B
1399/10/17	40,900	37,820	41,680	40,400	1.76	1,457	3M	103B
1399/10/16	42,630	38,570	42,630	39,700	(2.22)	1,891	3M	99B
1399/10/15	41,330	41,330	41,330	40,600	3.12	487	873K	36B
1399/10/14	39,000	38,200	39,620	39,370	4.32	741	1M	54B
1399/10/13	37,490	36,590	37,780	37,740	4.86	532	2M	60B
1399/10/10	36,500	34,860	36,590	35,990	3.27	812	1M	44B
1399/10/09	34,690	33,010	34,960	34,850	4.65	726	2M	54B
1399/10/08	33,000	32,110	33,470	33,300	4.45	719	2M	51B
1399/10/07	32,250	30,410	32,910	31,880	0.22	589	1M	36B
1399/10/06	32,800	30,940	32,800	31,810	(0.62)	640	988K	31B
1399/10/03	33,000	30,500	33,000	32,010	0.31	644	987K	32B
1399/10/02	33,480	30,530	33,480	31,910	(0.68)	825	1M	35B
1399/10/01	31,370	31,360	32,500	32,130	3.78	750	1M	46B
1399/09/30	32,300	29,770	32,300	30,960	(0.06)	400	739K	23B
1399/09/29	30,090	30,090	30,990	30,980	4.95	615	3M	83B
1399/09/26	28,720	28,720	31,700	29,520	(2.35)	572	1M	41B
1399/09/25	29,310	29,310	30,700	30,230	(2.01)	192	696K	20B
1399/09/24	31,010	29,550	31,010	30,850	4.43	778	2M	61B
1399/09/23	28,500	27,830	30,740	29,540	0.89	565	1M	31B
1399/09/22	31,460	28,500	31,460	29,280	(2.37)	1,013	2M	54B
1399/09/19	30,060	29,680	30,060	29,990	4.75	482	2M	55B
1399/09/18	29,680	29,680	29,680	28,630	1.27	212	479K	14B
1399/09/17	28,850	28,210	28,850	28,270	2.87	470	1M	32B
1399/09/16	28,210	27,110	28,210	27,480	2.27	211	873K	25B
1399/09/15	26,470	26,320	27,630	26,870	2.09	531	1M	30B
1399/09/12	25,630	25,630	26,670	26,320	(0.72)	319	675K	18B
1399/09/11	26,790	25,280	27,000	26,510	(0.38)	371	558K	15B
1399/09/10	27,750	26,300	27,750	26,610	0.15	456	531K	14B
1399/09/09	27,590	24,970	27,590	26,570	1.10	635	749K	20B
1399/09/08	27,000	26,110	27,000	26,280	2.18	242	862K	23B
1399/09/05	25,770	24,230	26,770	25,720	0.86	733	1M	29B
1399/09/04	25,010	25,010	25,990	25,500	(3.12)	695	1M	29B
1399/09/03	26,000	25,000	27,300	26,320	(14.24)	1,284	2M	45B
1399/08/26	29,160	29,160	29,160	30,690	0.0	7	2K	69M
1399/08/25	29,160	29,160	29,160	30,690	0.0	8	4K	128M
1399/08/24	29,260	29,260	29,260	30,690	(0.32)	56	111K	3B
1399/08/21	29,310	29,310	29,310	30,790	(0.19)	16	65K	2B
1399/08/20	29,400	29,400	29,400	30,850	(0.29)	10	94K	3B
1399/08/19	29,430	29,430	29,430	30,940	(0.1)	8	30K	883M
1399/08/18	29,430	29,430	29,430	30,970	0.0	3	2K	60M
1399/08/17	29,430	29,430	29,430	30,970	0.0	1	3K	88M
1399/08/14	29,430	29,430	29,430	30,970	0.0	5	2K	71M
1399/08/12	29,430	29,430	29,430	30,970	0.0	8	3K	76M
1399/08/11	29,430	29,430	29,430	30,970	0.0	4	2K	67M
1399/08/10	29,450	29,450	29,450	30,970	(0.06)	26	19K	569M
1399/08/07	29,950	29,950	29,950	30,990	(1.68)	52	537K	16B
1399/08/06	29,950	29,950	29,950	31,520	0.0	1	330	10M
1399/08/05	29,950	29,950	29,950	31,520	0.0	4	737	22M
1399/08/03	29,950	29,950	29,950	31,520	0.0	4	2K	60M
1399/07/30	29,950	29,950	29,950	31,520	0.0	3	1K	42M
1399/07/29	29,960	29,960	29,960	31,520	(0.03)	11	12K	349M
1399/07/28	29,960	29,960	29,960	31,530	0.0	6	3K	88M
1399/07/27	29,970	29,970	29,970	31,530	(0.03)	9	11K	320M
1399/07/23	29,980	29,980	29,980	31,540	(0.03)	20	14K	425M
1399/07/22	29,990	29,990	29,990	31,550	(0.03)	13	14K	413M
1399/07/21	30,020	30,020	30,020	31,560	(0.09)	21	29K	857M
1399/07/20	30,250	30,250	30,250	31,590	(0.79)	105	246K	7B
1399/07/19	30,270	30,270	30,270	31,840	(0.06)	23	23K	691M
1399/07/16	30,310	30,310	30,310	31,860	(0.13)	27	36K	1B
1399/07/15	30,360	30,360	30,360	31,900	(0.16)	49	52K	2B
1399/07/14	30,360	30,360	30,360	31,950	0.0	9	2K	72M
1399/07/13	30,370	30,370	30,370	31,950	(0.03)	7	5K	162M
1399/07/12	30,420	30,420	30,420	31,960	(0.19)	32	55K	2B
1399/07/09	30,430	30,430	30,430	32,020	(0.03)	14	6K	173M
1399/07/08	30,430	30,430	30,430	32,030	0.0	6	1K	44M
1399/07/07	30,430	30,430	30,430	32,030	0.0	4	3K	85M
1399/07/06	30,430	30,430	30,430	32,030	0.0	4	722	22M
1399/07/05	30,510	30,510	30,510	32,030	(0.25)	16	82K	2B
1399/07/02	30,530	30,530	30,530	32,110	(0.06)	29	20K	608M
1399/07/01	30,600	30,600	30,600	32,130	(0.25)	74	80K	2B
1399/06/31	30,780	30,780	34,000	32,210	(0.59)	132	206K	6B
1399/06/23	30,840	30,840	30,840	32,400	(0.18)	30	57K	2B
1399/06/22	30,900	30,900	30,900	32,460	(0.18)	96	57K	2B
1399/06/19	30,920	30,920	30,920	32,520	(0.06)	28	16K	487M
1399/06/18	30,940	30,940	30,940	32,540	(0.06)	14	23K	717M
1399/06/17	30,940	30,940	30,940	32,560	0.0	10	2K	75M
1399/06/16	30,970	30,970	31,160	32,560	(0.09)	64	30K	934M
1399/06/15	31,160	31,160	31,170	32,590	(0.64)	115	194K	6B
1399/06/12	31,170	31,170	31,170	32,800	(0.03)	15	11K	333M
1399/06/11	31,180	31,180	31,180	32,810	(0.03)	22	14K	422M
1399/06/10	34,000	31,370	34,100	32,820	(0.61)	193	225K	7B
1399/06/05	31,290	31,290	34,500	33,020	0.27	624	469K	16B
1399/06/04	31,380	31,380	34,680	32,930	(0.3)	462	518K	17B
1399/06/03	31,410	31,410	31,410	33,030	(0.09)	38	28K	879M
1399/06/02	31,440	31,440	32,480	33,060	(0.09)	72	31K	988M
1399/06/01	32,280	31,590	33,250	33,090	(0.48)	288	160K	5B
1399/05/29	32,000	31,740	32,290	33,250	(0.48)	224	145K	5B
1399/05/28	33,420	31,750	35,000	33,410	(0.03)	480	208K	7B
1399/05/27	32,000	32,000	33,200	33,420	(0.77)	329	238K	8B
1399/05/26	32,190	32,190	32,990	33,680	(0.59)	190	181K	6B
1399/05/25	33,780	32,370	33,990	33,880	(0.56)	303	182K	6B
1399/05/22	32,600	32,570	35,970	34,070	(0.58)	388	261K	9B
1399/05/21	32,970	32,970	33,500	34,270	(1.24)	349	347K	11B
1399/05/20	34,100	33,820	34,500	34,700	(2.53)	618	733K	25B
1399/05/19	36,990	34,100	36,990	35,600	(0.81)	729	613K	22B
1399/05/15	37,050	35,590	37,050	35,890	1.59	752	705K	26B
1399/05/14	34,900	34,090	36,980	35,330	(1.53)	971	916K	32B
1399/05/13	35,580	34,650	35,580	35,880	(1.62)	621	549K	19B
1399/05/12	34,510	34,510	38,130	36,470	0.41	820	737K	27B
1399/05/11	36,950	36,000	37,300	36,320	0.64	763	607K	22B
1399/05/08	35,700	35,110	36,960	36,090	(2.33)	785	818K	29B
1399/05/07	37,000	36,030	37,850	36,950	(2.56)	817	823K	30B
1399/05/06	37,040	37,040	38,300	37,920	(2.72)	540	668K	25B
1399/05/05	38,160	38,150	39,250	38,980	(2.91)	669	716K	27B
1399/05/04	41,140	39,090	41,140	40,150	(2.41)	962	966K	39B
1399/05/01	40,390	39,980	41,200	41,140	(2.23)	669	685K	28B
1399/04/31	43,650	40,330	43,650	42,080	(0.87)	1,103	1M	45B
1399/04/30	42,560	41,680	42,910	42,450	3.87	1,097	1M	53B
1399/04/29	41,120	40,140	41,120	40,870	4.34	1,001	1M	48B
1399/04/28	38,000	38,000	39,870	39,170	3.13	605	891K	35B
1399/04/25	39,150	36,510	39,150	37,980	(0.5)	699	544K	21B
1399/04/24	37,020	37,000	39,150	38,170	(1.09)	959	1M	38B
1399/04/23	39,000	37,100	39,380	38,590	(0.26)	702	617K	24B
1399/04/22	38,340	37,820	38,950	38,690	4.29	924	1M	48B
1399/04/21	35,910	35,910	39,000	37,100	(1.83)	781	756K	28B
1399/04/18	38,980	37,000	38,980	37,790	(2.95)	856	878K	33B
1399/04/17	41,380	37,530	41,380	38,940	(1.42)	1,247	1M	51B
1399/04/16	39,000	38,420	39,660	39,500	4.55	1,533	2M	83B
1399/04/15	37,600	36,000	39,100	37,780	0.48	1,047	1M	44B
1399/04/14	39,100	36,880	39,100	37,600	(3.14)	1,120	1M	42B
1399/04/11	40,870	38,000	40,870	38,820	(0.84)	1,383	1M	53B
1399/04/10	38,400	38,000	39,600	39,150	3.79	1,184	1M	44B
1399/04/09	36,160	36,150	39,000	37,720	(0.82)	973	941K	35B
1399/04/08	39,980	37,280	39,980	38,030	(3.08)	922	1M	47B
1399/04/07	38,920	37,810	39,560	39,240	4.14	893	2M	67B
1399/04/04	37,080	37,070	38,900	37,680	(3.43)	750	1M	42B
1399/04/03	39,500	37,900	40,600	39,020	0.64	1,799	2M	87B
1399/04/02	38,000	38,000	39,350	38,770	0.83	1,133	1M	41B
1399/04/01	39,600	38,050	39,600	38,450	(4.0)	1,412	1M	46B
1399/03/31	41,980	39,350	41,980	40,050	(1.57)	1,779	2M	62B
1399/03/27	41,790	41,790	41,790	40,690	2.24	739	606K	25B
1399/03/26	40,830	40,830	40,830	39,800	2.34	373	639K	26B
1399/03/25	39,800	36,420	39,880	38,890	2.37	1,096	1M	50B
1399/03/24	37,040	36,000	38,610	37,990	3.31	1,536	2M	72B
1399/03/21	37,170	36,000	37,999	36,774	(1.61)	1,180	1M	43B
1399/03/20	37,170	36,070	37,431	37,375	(1.56)	711	637K	23B
1399/03/19	40,519	36,661	39,000	37,967	(1.61)	937	903K	34B
1399/03/18	37,969	37,500	38,981	38,590	3.95	1,658	2M	72B
1399/03/17	37,314	36,630	38,361	37,125	1.61	1,019	820K	31B
1399/03/13	34,202	34,202	36,748	36,535	4.39	960	2M	56B
1399/03/12	33,661	33,630	36,000	34,999	(0.84)	613	533K	18B
1399/03/11	36,800	33,762	36,900	35,295	(0.68)	587	425K	15B
1399/03/10	34,300	34,300	36,526	35,538	2.15	953	1M	40B
1399/03/07	34,267	34,267	36,598	34,790	(3.55)	875	1M	41B
1399/03/06	34,456	34,456	35,210	36,070	(0.55)	183	148K	5B
1399/03/03	35,210	35,210	36,730	36,269	(2.14)	724	659K	23B
1399/02/31	37,791	36,360	39,000	37,063	(3.16)	1,064	894K	33B
1399/02/30	39,120	37,791	40,840	38,273	(3.79)	1,451	1M	54B
1399/02/29	39,194	39,194	42,410	39,780	(3.58)	1,734	2M	92B
1399/02/28	39,464	39,464	39,464	41,256	(0.69)	117	164K	6B
1399/02/27	39,725	39,725	41,135	41,541	(0.66)	200	159K	6B
1399/02/24	41,135	41,135	43,600	41,815	(3.43)	1,065	1M	61B
1399/02/23	41,484	41,484	41,484	43,300	(0.84)	202	199K	8B
1399/02/22	44,999	42,390	44,999	43,667	(2.14)	638	617K	26B
1399/02/21	45,830	42,007	45,830	44,621	2.23	1,270	1M	46B
1399/02/20	44,345	43,493	44,345	43,648	3.35	727	810K	36B
1399/02/17	43,400	40,000	43,493	42,234	1.96	1,252	1M	48B
1399/02/16	42,536	38,511	42,536	41,422	2.25	1,714	2M	99B
1399/02/15	41,600	37,725	41,695	40,511	2.02	1,213	2M	74B
1399/02/14	39,824	39,824	39,824	39,710	4.70	902	1M	50B
1399/02/13	39,103	39,103	39,103	37,928	1.84	275	495K	19B
1399/02/10	38,377	38,377	38,377	37,241	1.89	309	541K	21B
1399/02/09	35,800	34,790	38,137	36,550	0.63	2,066	2M	91B
1399/02/08	37,600	34,879	37,600	36,321	(0.58)	1,230	1M	50B
1399/02/07	38,191	34,900	38,191	36,533	0.44	1,877	2M	80B
1399/02/06	35,700	35,500	36,692	36,373	4.09	1,141	2M	56B
1399/02/03	35,999	34,500	35,999	34,945	(3.01)	1,747	2M	61B
1399/02/02	37,897	35,003	37,897	36,029	(0.71)	1,164	1M	45B
1399/02/01	35,939	34,691	37,330	36,286	2.04	1,154	1M	40B
1399/01/31	35,500	34,000	35,975	35,560	3.79	1,594	2M	86B
1399/01/30	34,470	34,100	34,719	34,262	3.62	734	1M	42B
1399/01/27	33,770	32,300	33,770	33,066	0.72	1,214	1M	39B
1399/01/26	31,600	31,593	34,200	32,829	(1.28)	1,216	856K	28B
1399/01/25	33,850	32,101	34,000	33,255	(0.21)	1,068	1M	42B
1399/01/24	33,000	32,700	34,000	33,325	(0.54)	1,443	1M	43B
1399/01/23	34,040	32,850	34,040	33,505	0.08	1,114	1M	34B
1399/01/20	34,000	32,650	34,977	33,479	(0.71)	1,934	2M	60B
1399/01/19	32,800	32,800	35,000	33,717	(1.79)	1,695	1M	47B
1399/01/18	35,123	31,779	35,123	34,330	2.63	1,560	1M	45B
1399/01/17	33,799	33,210	33,993	33,451	3.32	829	1M	41B
1399/01/16	32,894	31,892	32,894	32,375	3.34	1,011	1M	40B
1399/01/11	31,300	30,000	33,000	31,328	(0.73)	1,016	737K	23B
1399/01/10	32,693	29,911	32,693	31,559	1.36	1,185	944K	30B
1399/01/09	31,940	31,550	31,977	31,137	2.24	985	768K	25B
1399/01/06	29,897	29,300	31,337	30,455	0.42	1,516	1M	34B
1399/01/05	30,750	29,601	31,498	30,327	(0.57)	792	461K	14B
1398/12/28	29,700	29,666	31,055	30,502	(1.0)	1,167	662K	20B
1398/12/27	31,788	29,492	31,999	30,811	(0.75)	576	351K	11B
1398/12/26	30,301	29,601	32,200	31,044	0.87	845	654K	21B
1398/12/25	29,804	29,804	31,010	30,776	(1.9)	943	614K	18B
1398/12/24	33,320	30,165	33,320	31,372	(1.2)	727	571K	18B
1398/12/21	32,284	31,600	32,285	31,752	3.27	972	990K	32B
1398/12/20	29,322	29,322	31,987	30,748	(0.37)	1,224	850K	26B
1398/12/19	30,520	30,197	31,700	30,863	(2.9)	1,302	975K	30B
1398/12/17	32,271	31,629	32,271	31,786	(4.53)	1,432	1M	44B
1398/12/14	33,999	32,980	33,999	33,293	1.11	1,563	1M	41B
1398/12/13	34,000	32,411	34,000	32,929	(3.03)	2,646	2M	75B
1398/12/12	35,461	33,000	35,461	33,958	0.54	1,634	1M	43B
1398/12/11	32,113	32,113	33,859	33,774	4.74	663	1M	41B
1398/12/10	31,950	31,943	33,000	32,247	(4.1)	1,314	1M	39B
1398/12/07	34,430	33,105	34,430	33,624	(1.75)	1,558	1M	45B
1398/12/06	35,490	33,502	35,490	34,223	(2.73)	2,249	2M	75B
1398/12/05	35,210	34,200	36,500	35,184	(2.22)	1,932	2M	77B
1398/12/04	36,390	34,600	36,905	35,984	2.37	1,853	2M	68B
1398/12/03	32,984	32,984	36,450	35,152	1.24	1,905	2M	61B
1398/11/30	33,862	33,862	36,100	34,720	(2.59)	3,036	3M	99B
1398/11/29	37,732	34,140	37,732	35,644	(0.81)	4,224	6M	222B
1398/11/28	35,936	35,936	35,936	35,936	5.00	299	580K	21B
1398/11/27	34,225	34,225	34,225	34,225	5.00	202	283K	10B
1398/11/26	32,596	32,596	32,596	32,596	5.00	422	833K	27B
1398/11/23	31,044	31,000	31,044	31,044	5.00	904	2M	63B
1398/11/21	29,995	27,200	29,995	29,566	3.50	2,671	4M	130B
1398/11/20	28,567	28,567	28,567	28,567	5.00	501	698K	20B
1398/11/19	26,446	26,446	27,305	27,207	4.62	1,093	2M	56B
1398/11/16	26,000	25,700	26,250	26,005	2.88	1,035	917K	24B
1398/11/15	25,650	24,950	25,679	25,277	(2.14)	970	1M	31B
1398/11/14	26,448	25,320	26,448	25,831	1.55	861	945K	24B
1398/11/13	25,002	24,571	25,999	25,437	(0.3)	1,172	1M	33B
1398/11/12	26,004	24,430	26,005	25,513	0.13	1,554	2M	55B
1398/11/08	26,840	25,110	26,840	25,479	(3.59)	1,717	2M	39B
1398/11/07	26,098	26,000	26,896	26,429	2.55	1,017	1M	29B
1398/11/06	26,097	25,000	26,098	25,771	3.68	2,168	3M	72B
1398/11/05	24,447	24,447	24,942	24,856	4.63	826	1M	31B
1398/11/02	23,900	23,000	23,900	23,755	3.16	1,401	2M	36B
1398/11/01	22,586	22,300	23,345	23,027	3.57	1,124	2M	38B
1398/10/30	22,400	22,000	22,700	22,234	(0.98)	1,017	1M	25B
1398/10/29	22,790	22,010	22,900	22,455	(0.39)	958	1M	25B
1398/10/28	22,997	22,158	22,997	22,544	2.93	1,001	1M	25B
1398/10/25	22,200	21,301	22,500	21,902	(0.74)	1,029	1M	23B
1398/10/24	22,999	21,181	22,999	22,066	(0.76)	681	610K	13B
1398/10/23	22,240	22,000	22,240	22,236	4.98	782	1M	25B
1398/10/22	21,181	21,181	21,181	21,181	5.00	43	109K	2B
1398/10/21	20,173	20,173	20,173	20,173	2.00	171	414K	8B
1398/10/18	19,632	19,632	19,632	19,778	(1.27)	75	51K	995M
1398/10/17	20,201	19,785	20,794	20,032	(3.81)	533	484K	10B
1398/10/15	20,794	20,794	21,600	20,826	(4.85)	1,065	2M	33B
1398/10/14	21,888	21,888	21,888	21,888	(5.0)	135	86K	2B
1398/10/11	23,518	22,646	23,650	23,039	(0.32)	1,020	997K	23B
1398/10/10	23,990	22,601	23,998	23,112	(2.35)	1,116	1M	26B
1398/10/09	23,013	23,013	23,920	23,669	2.00	1,155	1M	30B
1398/10/08	23,382	22,575	23,777	23,206	(1.61)	1,816	2M	52B
1398/10/07	24,595	23,214	24,595	23,586	(3.47)	2,774	3M	75B
1398/10/04	25,000	23,388	25,000	24,435	2.18	1,689	2M	49B
1398/10/03	23,060	23,000	24,154	23,914	3.96	1,793	2M	59B
1398/10/02	23,000	21,225	23,402	23,004	3.21	2,037	3M	78B
1398/10/01	22,490	22,000	22,500	22,288	3.05	958	1M	23B
1398/09/30	22,165	21,350	22,165	21,629	0.94	1,061	957K	21B
1398/09/27	21,999	20,945	22,600	21,427	(2.81)	1,409	2M	38B
1398/09/26	22,499	21,700	22,499	22,047	1.81	954	973K	21B
1398/09/25	21,800	20,910	21,998	21,655	(1.61)	1,121	1M	28B
1398/09/24	22,500	21,753	22,500	22,010	(3.07)	1,480	2M	48B
1398/09/23	23,000	22,300	23,600	22,706	(0.29)	1,152	1M	30B
1398/09/20	22,560	22,522	23,500	22,771	(3.95)	1,321	2M	38B
1398/09/19	24,150	22,447	24,150	23,707	2.95	1,414	2M	40B
1398/09/18	22,600	22,600	23,048	23,028	4.91	694	1M	32B
1398/09/17	21,530	21,400	22,500	21,951	0.0	1,255	2M	43B
1398/09/16	22,600	21,560	22,600	21,950	0.23	1,226	2M	35B
1398/09/13	21,601	21,510	22,222	21,900	1.25	995	1M	28B
1398/09/12	21,999	21,111	22,199	21,629	(1.52)	916	1M	30B
1398/09/11	23,300	21,087	23,300	21,962	(1.05)	1,951	2M	52B
1398/09/10	21,969	21,720	22,308	22,196	4.47	748	1M	29B
1398/09/09	20,700	20,400	21,477	21,246	3.87	1,762	2M	51B
1398/09/06	21,490	20,368	21,490	20,455	(4.59)	1,853	3M	61B
1398/09/05	22,200	20,703	22,200	21,439	(0.23)	846	1M	22B
1398/09/04	21,411	21,101	21,521	21,489	4.84	1,119	2M	53B
1398/09/03	20,890	19,600	21,480	20,497	(0.19)	1,282	3M	64B
1398/09/02	21,400	20,425	21,799	20,536	(4.48)	1,201	2M	41B
1398/08/29	21,900	21,100	22,277	21,500	(0.3)	439	572K	12B
1398/08/28	20,106	20,106	21,684	21,565	4.42	749	1M	25B
1398/08/27	20,558	20,558	21,300	20,652	(4.57)	528	827K	17B
1398/08/26	21,303	21,303	21,303	21,640	(3.5)	74	56K	1B
1398/08/25	23,900	22,230	23,900	22,424	(4.17)	679	835K	19B
1398/08/22	24,097	22,700	24,097	23,399	(1.59)	495	944K	22B
1398/08/21	25,360	22,964	25,360	23,778	(1.63)	740	562K	13B
1398/08/20	23,950	23,000	24,193	24,172	4.91	741	1M	28B
1398/08/19	23,000	22,601	24,228	23,041	(2.17)	215	195K	4B
1398/08/18	24,997	23,000	24,997	23,553	(2.2)	252	237K	6B
1398/08/14	22,512	22,512	24,860	24,083	1.69	252	218K	5B
1398/08/13	24,537	23,598	24,537	23,683	(4.65)	370	375K	9B
1398/08/12	26,200	24,186	26,200	24,839	(2.43)	306	361K	9B
1398/08/11	25,902	24,210	25,902	25,458	3.20	631	816K	21B
1398/08/08	24,669	24,669	24,669	24,669	5.00	99	82K	2B
1398/08/06	23,000	22,937	25,300	23,495	(2.69)	770	1M	24B
1398/08/04	23,224	23,224	23,224	24,144	(1.24)	22	20K	459M
1398/08/01	25,400	24,434	25,500	24,446	(4.95)	119	244K	6B
1398/07/30	25,421	25,421	28,095	25,719	(3.88)	512	628K	16B
1398/07/29	25,738	25,738	25,738	26,758	(1.23)	23	20K	507M
1398/07/28	26,182	26,182	26,182	27,092	(1.7)	28	27K	711M
1398/07/24	27,339	27,339	27,339	27,560	(4.23)	141	68K	2B
1398/07/23	30,250	27,370	30,250	28,777	(0.11)	760	1M	39B
1398/07/22	28,818	28,000	28,818	28,810	4.97	652	1M	31B
1398/07/21	27,200	27,000	27,510	27,446	4.76	272	417K	11B
1398/07/20	26,219	25,850	26,258	26,200	4.77	239	528K	14B
1398/07/17	25,000	24,492	25,019	25,008	4.95	436	1M	35B
1398/07/16	23,828	23,828	23,828	23,828	5.00	224	593K	14B
1398/07/15	21,007	21,007	22,732	22,694	4.82	246	450K	10B
1398/07/14	21,505	20,539	22,500	21,650	0.14	468	505K	11B
1398/07/13	21,513	21,505	22,649	21,620	(4.49)	614	781K	17B
1398/07/10	23,500	22,629	23,500	22,636	(4.97)	321	806K	18B
1398/07/09	25,300	23,694	25,300	23,819	(4.5)	461	673K	16B
1398/07/08	24,162	24,162	25,687	24,941	(1.84)	317	334K	8B
1398/07/07	25,501	24,077	26,270	25,408	0.25	338	498K	13B
1398/07/06	26,000	23,869	26,381	25,344	0.87	880	2M	52B
1398/07/03	24,768	24,100	26,500	25,125	(0.56)	430	520K	13B
1398/07/02	26,929	24,376	26,929	25,266	(1.53)	617	1M	29B
1398/07/01	25,580	24,890	25,685	25,658	4.89	576	2M	45B
1398/06/31	24,462	24,462	24,462	24,462	5.00	94	238K	6B
1398/06/30	23,298	23,298	23,298	23,298	5.00	67	103K	2B
1398/06/27	20,800	20,800	22,883	22,189	1.81	534	909K	20B
1398/06/26	22,916	21,702	22,916	21,794	(4.6)	384	664K	14B
1398/06/25	23,999	22,517	24,500	22,844	(3.62)	544	740K	17B
1398/06/24	24,750	23,200	24,750	23,702	(1.91)	528	548K	13B
1398/06/23	24,115	23,701	25,499	24,164	(1.63)	557	931K	23B
1398/06/20	25,998	24,474	25,998	24,564	(4.65)	369	627K	15B
1398/06/17	27,835	25,355	27,835	25,762	(3.47)	811	1M	28B
1398/06/16	26,881	25,800	26,881	26,689	4.25	631	1M	27B
1398/06/13	25,612	24,900	25,612	25,601	4.95	292	1M	32B
1398/06/12	24,000	23,198	25,638	24,393	(0.1)	944	3M	77B
1398/06/11	24,297	24,297	25,700	24,418	(4.52)	630	2M	38B
1398/06/10	27,888	25,442	27,888	25,575	(4.5)	202	250K	6B
1398/06/09	26,560	25,232	27,859	26,781	5.87	826	1M	31B
1398/06/03	25,503	24,395	25,503	25,296	4.15	1,020	3M	66B
1398/06/02	24,395	22,073	24,395	24,289	4.54	650	2M	44B
1398/05/30	23,234	23,234	23,234	23,234	5.00	91	592K	14B
1398/05/28	22,128	22,128	22,128	22,128	5.00	128	548K	12B
1398/05/27	21,075	21,075	21,075	21,075	5.00	155	286K	6B
1398/05/26	20,089	19,400	20,296	20,072	3.84	141	383K	8B
1398/05/23	19,333	18,500	19,333	19,330	4.98	299	1M	27B
1398/05/22	18,413	18,413	18,413	18,413	5.00	66	393K	7B
1398/05/20	17,552	17,100	17,552	17,537	4.91	387	1M	19B
1398/05/19	16,275	15,555	17,088	16,717	7.85	344	896K	15B
1398/05/15	15,500	15,446	15,500	15,500	4.21	21	90K	1B
1398/05/14	15,000	13,976	15,446	14,874	1.11	827	3M	45B
1398/05/13	14,711	14,711	14,711	14,711	5.00	33	115K	2B
1398/05/12	14,011	14,011	14,011	14,011	5.00	26	80K	1B
1398/05/09	13,344	13,344	13,344	13,344	5.00	101	696K	9B
1398/05/08	12,709	12,300	12,709	12,709	5.00	135	553K	7B
1398/05/07	12,250	11,500	12,298	12,104	3.34	254	864K	10B
1398/05/06	11,747	11,300	11,747	11,713	4.69	421	2M	20B
1398/05/05	11,188	11,188	11,188	11,188	4.99	33	203K	2B
1398/05/02	10,656	10,656	10,656	10,656	5.00	34	150K	2B
1398/05/01	9,800	9,531	10,533	10,149	1.17	244	1M	14B
1398/04/31	9,901	9,607	10,380	10,032	6.09	305	2M	21B
1398/04/25	9,910	9,443	9,910	9,476	(4.67)	90	174K	2B
1398/04/24	9,932	9,932	10,247	9,940	(4.92)	429	2M	24B
1398/04/23	10,773	10,235	11,310	10,454	1.89	283	1M	11B
1398/04/17	10,269	9,900	10,269	10,260	4.91	651	6M	60B
1398/04/16	9,780	9,780	9,780	9,780	4.99	39	194K	2B
1398/04/15	9,315	9,315	9,315	9,315	4.99	41	138K	1B
1398/04/12	8,872	8,872	8,872	8,872	4.99	62	346K	3B
1398/04/11	8,451	8,011	8,451	8,450	4.98	84	426K	4B
1398/04/10	7,889	7,497	8,285	8,049	2.00	481	2M	19B
1398/04/09	7,898	7,740	7,898	7,891	4.91	301	2M	12B
1398/04/05	7,522	7,521	7,522	7,522	5.00	92	466K	4B
1398/04/04	7,199	6,607	7,199	7,164	4.48	316	2M	14B
1398/04/03	6,857	6,857	6,857	6,857	4.99	23	148K	1B
1398/04/02	6,366	6,177	6,535	6,531	4.93	64	284K	2B
1398/04/01	5,876	5,760	6,366	6,224	2.66	204	893K	6B
1398/03/29	6,110	6,046	6,346	6,063	(4.73)	194	836K	5B
1398/03/28	6,540	6,289	6,898	6,364	(3.85)	204	463K	3B
1398/03/27	7,110	6,543	7,110	6,619	(3.89)	145	302K	2B
1398/03/26	6,750	6,717	6,979	6,887	3.61	168	1M	8B
1398/03/25	6,965	6,619	6,965	6,647	(4.59)	229	1M	7B
1398/03/22	6,709	6,601	7,043	6,967	3.86	393	2M	14B
1398/03/21	6,700	6,699	6,709	6,708	4.98	247	2M	16B
1398/03/20	6,466	6,210	6,466	6,390	3.75	196	795K	5B
1398/03/19	5,802	5,802	6,400	6,159	1.03	402	2M	11B
1398/03/18	6,260	6,076	6,260	6,096	(4.68)	83	234K	1B
1398/03/13	6,442	6,120	6,764	6,395	4.22	378	1M	9B
1398/03/08	6,155	6,155	6,155	6,136	4.67	30	91K	558M
1398/03/07	5,862	5,862	5,862	5,862	5.00	49	204K	1B
1398/03/05	5,640	5,161	5,681	5,583	3.18	340	1M	8B
1398/03/04	5,411	5,411	5,411	5,411	4.99	42	185K	1B
1398/03/01	4,999	4,999	5,167	5,154	4.73	56	277K	1B
1398/02/31	4,570	4,570	4,938	4,921	4.64	153	1M	6B
1398/02/30	5,022	4,544	5,022	4,703	(1.67)	346	1M	6B
1398/02/29	4,802	4,574	4,802	4,783	4.57	78	420K	2B
1398/02/28	4,510	4,437	4,582	4,574	4.81	150	712K	3B
1398/02/25	4,399	4,119	4,500	4,364	1.58	240	1M	4B
1398/02/24	4,200	4,200	4,298	4,296	4.93	170	556K	2B
1398/02/23	4,066	3,972	4,149	4,094	3.41	277	1M	4B
1398/02/22	4,095	3,849	4,095	3,959	1.43	333	940K	4B
1398/02/21	3,801	3,780	3,933	3,903	4.19	192	779K	3B
1398/02/18	3,717	3,717	3,871	3,746	(4.24)	99	518K	2B
1398/02/17	3,950	3,871	3,954	3,912	(3.98)	64	156K	609M
1398/02/16	4,111	4,038	4,290	4,074	(4.14)	211	997K	4B
1398/02/15	4,121	4,100	4,440	4,250	(0.82)	191	824K	3B
1398/02/14	4,186	4,151	4,348	4,285	3.48	244	1M	6B
1398/02/11	4,250	4,014	4,260	4,141	0.66	155	612K	3B
1398/02/10	4,180	3,950	4,187	4,114	3.16	226	1M	4B
1398/02/09	3,858	3,856	4,013	3,988	4.34	156	1M	4B
1398/02/08	3,812	3,720	3,860	3,822	2.17	196	559K	2B
1398/02/07	3,898	3,618	3,898	3,741	(1.29)	190	885K	3B
1398/02/04	3,890	3,757	3,899	3,790	(4.15)	259	1M	5B
1398/02/03	3,826	3,800	3,991	3,954	4.03	276	2M	7B
1398/02/02	3,737	3,650	3,829	3,801	4.22	213	1M	5B
1398/01/31	3,635	3,611	3,750	3,647	1.47	120	487K	2B
1398/01/28	3,770	3,506	3,780	3,594	(1.53)	86	518K	2B
1398/01/27	3,710	3,551	3,750	3,650	(0.49)	243	929K	3B
1398/01/26	3,570	3,570	3,718	3,668	3.53	237	821K	3B
1398/01/25	3,466	3,466	3,616	3,543	(1.31)	77	273K	969M
1398/01/24	3,640	3,478	3,662	3,590	(0.31)	135	419K	2B
1398/01/21	3,612	3,500	3,648	3,601	1.72	155	499K	2B
1398/01/20	3,540	3,400	3,648	3,540	1.11	207	435K	2B
1398/01/19	3,585	3,455	3,586	3,501	(3.29)	151	519K	2B
1398/01/18	3,748	3,500	3,748	3,620	(0.39)	158	538K	2B
1398/01/17	3,519	3,500	3,672	3,634	3.89	173	756K	3B
1398/01/11	3,440	3,411	3,566	3,498	2.97	171	693K	2B
1398/01/10	3,252	3,252	3,434	3,397	1.46	81	211K	717M
1398/01/07	3,296	3,214	3,444	3,348	0.54	75	194K	651M
1398/01/06	3,386	3,250	3,387	3,330	3.22	113	471K	2B
1398/01/05	3,248	3,142	3,341	3,226	1.38	138	451K	1B
1397/12/28	3,110	3,110	3,220	3,182	2.32	114	356K	1B
1397/12/27	3,190	3,082	3,190	3,110	0.26	54	192K	596M
1397/12/26	3,076	3,076	3,177	3,102	1.47	59	149K	462M
1397/12/25	3,210	3,020	3,210	3,057	(1.36)	63	365K	1B
1397/12/22	3,110	3,019	3,177	3,099	(2.46)	81	164K	509M
1397/12/21	3,135	3,135	3,240	3,177	1.34	29	139K	443M
1397/12/20	3,150	3,085	3,166	3,135	0.51	33	126K	395M
1397/12/19	3,200	3,010	3,200	3,119	0.52	71	171K	534M
1397/12/18	3,175	3,002	3,200	3,103	(1.77)	125	487K	2B
1397/12/15	3,161	3,090	3,249	3,159	0.03	75	175K	554M
1397/12/14	3,250	3,081	3,263	3,158	1.61	92	466K	1B
1397/12/13	3,308	3,057	3,312	3,108	(2.75)	130	355K	1B
1397/12/12	3,359	3,160	3,359	3,196	(2.62)	61	174K	557M
1397/12/11	3,350	3,160	3,431	3,282	(0.52)	107	308K	1B
1397/12/08	3,284	3,250	3,306	3,299	4.76	163	731K	2B
1397/12/07	3,200	3,101	3,269	3,149	(0.44)	26	84K	265M
1397/12/06	3,150	3,121	3,299	3,163	(2.83)	125	524K	2B
1397/12/05	3,250	3,247	3,400	3,255	(4.74)	132	442K	1B
1397/12/04	3,552	3,214	3,552	3,417	1.01	380	3M	9B
1397/12/01	3,427	3,427	3,427	3,383	3.65	45	128K	438M
1397/11/30	3,273	3,273	3,273	3,264	4.68	59	165K	539M
1397/11/29	3,056	3,050	3,153	3,118	3.83	109	248K	772M
1397/11/28	3,004	2,950	3,004	3,003	4.96	225	1M	3B
1397/11/27	2,940	2,807	2,940	2,861	0.42	154	738K	2B
1397/11/24	2,948	2,810	2,948	2,849	(3.29)	79	277K	790M
1397/11/23	2,920	2,835	2,979	2,946	3.26	79	202K	595M
1397/11/21	2,807	2,806	2,968	2,853	(1.18)	41	100K	284M
1397/11/17	2,977	2,841	2,980	2,887	(2.14)	44	253K	731M
1397/11/16	2,784	2,784	2,989	2,950	0.89	113	415K	1B
1397/11/15	2,997	2,900	2,998	2,924	(0.34)	29	186K	545M
1397/11/14	2,861	2,861	3,000	2,934	(0.51)	113	338K	992M
1397/11/13	2,998	2,875	2,998	2,949	1.41	119	174K	513M
1397/11/10	2,970	2,802	2,970	2,908	(0.82)	67	181K	527M
1397/11/09	2,998	2,900	2,998	2,932	(0.24)	24	53K	154M
1397/11/08	2,880	2,880	2,990	2,939	(1.77)	34	101K	292M
1397/11/07	3,020	2,900	3,033	2,992	0.13	74	115K	344M
1397/11/06	2,977	2,912	3,033	2,988	3.43	111	382K	1B
1397/11/03	2,825	2,825	2,914	2,889	4.07	61	145K	422M
1397/11/02	2,751	2,746	2,868	2,776	(0.57)	43	129K	358M
1397/11/01	2,766	2,766	2,890	2,792	(4.09)	54	242K	677M
1397/10/30	2,920	2,874	2,920	2,911	(2.25)	32	158K	460M
1397/10/29	2,861	2,860	3,000	2,978	2.09	52	179K	533M
1397/10/26	2,900	2,850	2,959	2,917	(1.82)	101	350K	1B
1397/10/25	3,049	2,889	3,099	2,971	(1.07)	69	212K	629M
1397/10/24	3,119	2,888	3,119	3,003	(1.18)	105	313K	939M
1397/10/23	3,039	3,039	3,039	3,039	4.97	81	257K	782M
1397/10/22	2,780	2,780	2,921	2,895	4.06	93	339K	981M
1397/10/19	2,708	2,708	2,895	2,782	0.65	77	158K	439M
1397/10/18	2,693	2,693	2,796	2,764	(2.06)	40	154K	425M
1397/10/17	2,785	2,750	2,850	2,822	0.50	82	360K	1B
1397/10/16	2,790	2,750	2,833	2,808	1.30	60	174K	489M
1397/10/15	2,719	2,700	2,837	2,772	2.59	107	303K	839M
1397/10/12	2,601	2,601	2,730	2,702	1.01	65	291K	786M
1397/10/11	2,740	2,650	2,740	2,675	(1.44)	48	197K	527M
1397/10/10	2,738	2,655	2,738	2,714	(0.84)	46	72K	193M
1397/10/09	2,744	2,690	2,789	2,737	1.26	62	183K	501M
1397/10/08	2,552	2,552	2,720	2,703	4.32	96	509K	1B
1397/10/05	2,629	2,544	2,629	2,591	0.50	49	94K	244M
1397/10/04	2,612	2,536	2,728	2,578	(3.3)	71	239K	617M
1397/10/03	2,743	2,627	2,743	2,666	0.0	20	49K	130M
1397/10/02	2,700	2,610	2,700	2,666	(0.07)	45	68K	182M
1397/10/01	2,740	2,611	2,743	2,668	0.68	45	165K	440M
1397/09/28	2,710	2,610	2,710	2,650	(0.19)	20	141K	374M
1397/09/27	2,739	2,610	2,739	2,655	(1.67)	19	114K	301M
1397/09/26	2,743	2,610	2,743	2,700	(0.18)	39	137K	368M
1397/09/25	2,743	2,633	2,743	2,705	(1.42)	17	121K	325M
1397/09/24	2,784	2,666	2,784	2,744	(0.8)	25	77K	210M
1397/09/21	2,734	2,713	2,840	2,766	(1.11)	48	100K	275M
1397/09/20	2,810	2,729	2,839	2,797	2.45	92	327K	914M
1397/09/19	2,725	2,700	2,761	2,730	0.15	38	86K	235M
1397/09/18	2,840	2,653	2,840	2,726	0.37	45	118K	323M
1397/09/17	2,688	2,630	2,732	2,716	4.38	88	474K	1B
1397/09/14	2,481	2,481	2,628	2,602	3.96	60	180K	469M
1397/09/13	2,462	2,458	2,596	2,503	0.20	53	118K	295M
1397/09/12	2,516	2,458	2,550	2,498	0.16	32	43K	109M
1397/09/11	2,614	2,525	2,614	2,494	0.16	9	9K	24M
1397/09/10	2,451	2,440	2,515	2,490	(3.04)	32	131K	321M
1397/09/07	2,579	2,550	2,618	2,568	(0.39)	44	121K	311M
1397/09/06	2,679	2,560	2,685	2,578	0.62	35	167K	432M
1397/09/05	2,700	2,557	2,700	2,562	(4.79)	88	273K	700M
1397/09/03	2,707	2,650	2,770	2,691	(0.81)	53	261K	702M
1397/08/30	2,750	2,700	2,788	2,713	(1.49)	62	243K	661M
1397/08/29	2,869	2,712	2,873	2,754	0.62	40	74K	206M
1397/08/28	2,578	2,578	2,809	2,737	0.88	58	289K	792M
1397/08/27	2,894	2,688	2,894	2,713	(4.1)	136	337K	914M
1397/08/26	2,922	2,780	2,922	2,829	(2.52)	52	157K	444M
1397/08/23	2,856	2,850	2,940	2,902	(0.48)	45	145K	419M
1397/08/22	2,851	2,851	2,966	2,916	2.10	67	281K	819M
1397/08/21	2,712	2,712	2,914	2,856	2.70	85	400K	1B
1397/08/20	2,966	2,764	2,966	2,781	(4.4)	95	313K	870M
1397/08/19	2,937	2,850	2,937	2,909	3.63	110	281K	817M
1397/08/15	2,930	2,760	2,975	2,807	(1.37)	75	401K	1B
1397/08/14	2,811	2,801	2,949	2,846	(1.28)	71	292K	831M
1397/08/13	2,992	2,821	2,992	2,883	(2.9)	51	162K	465M
1397/08/12	3,000	2,880	3,047	2,969	1.92	93	416K	1B
1397/08/09	2,880	2,880	2,980	2,913	0.0	114	362K	1B
1397/08/07	3,000	2,873	3,000	2,913	1.64	48	243K	709M
1397/08/06	2,862	2,862	2,930	2,866	(4.85)	206	2M	4B
1397/08/05	2,930	2,930	2,930	3,012	(2.33)	26	75K	221M
1397/08/02	3,140	3,075	3,150	3,084	(4.7)	43	179K	551M
1397/08/01	3,544	3,228	3,544	3,236	(4.74)	87	441K	1B
1397/07/30	3,447	3,280	3,488	3,397	2.26	120	475K	2B
1397/07/29	3,448	3,250	3,448	3,322	(0.3)	86	259K	859M
1397/07/28	3,330	3,223	3,334	3,332	4.91	133	847K	3B
1397/07/25	3,380	3,124	3,380	3,176	(2.73)	143	669K	2B
1397/07/24	3,498	3,254	3,500	3,265	(4.67)	343	2M	6B
1397/07/23	3,399	3,399	3,624	3,425	(4.25)	225	1M	4B
1397/07/21	3,443	3,443	3,443	3,577	(1.3)	12	36K	124M
1397/07/18	3,624	3,624	3,624	3,624	(4.98)	37	167K	604M
1397/07/17	3,812	3,812	3,899	3,814	(4.94)	189	1M	4B
1397/07/16	3,903	3,903	3,903	4,012	(2.34)	14	54K	210M
1397/07/15	3,941	3,941	3,941	4,108	(0.96)	11	22K	87M
1397/07/14	4,143	4,143	4,244	4,148	(4.88)	106	401K	2B
1397/07/11	4,245	4,245	4,245	4,361	(2.39)	24	56K	236M
1397/07/10	4,557	4,455	4,681	4,468	(4.71)	78	198K	883M
1397/07/09	4,873	4,418	4,873	4,689	1.01	243	902K	4B
1397/07/08	4,669	4,501	4,670	4,642	4.36	271	962K	4B
1397/07/07	4,300	4,200	4,521	4,448	2.82	220	942K	4B
1397/07/04	4,500	4,185	4,520	4,326	(1.19)	233	781K	3B
1397/07/03	4,356	4,250	4,573	4,378	5.52	183	652K	3B
1397/07/01	4,127	4,127	4,156	4,149	4.80	87	426K	2B
1397/06/31	3,950	3,760	3,962	3,959	4.90	191	834K	3B
1397/06/27	3,788	3,650	3,788	3,774	4.60	158	611K	2B
1397/06/26	3,461	3,460	3,618	3,608	4.70	156	615K	2B
1397/06/25	3,477	3,420	3,620	3,446	(4.28)	178	625K	2B
1397/06/24	3,677	3,478	3,839	3,600	(1.67)	171	496K	2B
1397/06/21	3,664	3,590	3,745	3,661	2.64	185	718K	3B
1397/06/20	3,590	3,481	3,600	3,567	0.51	162	547K	2B
1397/06/19	3,600	3,410	3,640	3,549	(0.92)	185	654K	2B
1397/06/18	3,650	3,520	3,662	3,582	2.64	149	508K	2B
1397/06/17	3,350	3,350	3,498	3,490	4.74	229	1M	4B
1397/06/14	3,400	3,304	3,400	3,332	1.71	112	341K	1B
1397/06/13	3,193	3,150	3,321	3,276	3.57	307	2M	6B
1397/06/12	3,247	3,085	3,249	3,163	1.64	339	2M	5B
1397/06/07	3,112	3,111	3,112	3,112	4.99	69	744K	2B
1397/06/06	2,964	2,964	2,964	2,964	4.99	63	558K	2B
1397/06/05	2,886	2,886	2,886	2,823	2.69	18	108K	311M
1397/06/04	2,749	2,749	2,749	2,749	4.96	32	321K	882M
1397/06/03	2,560	2,560	2,623	2,619	4.80	39	417K	1B
1397/05/30	2,500	2,382	2,551	2,499	1.01	94	309K	772M
1397/05/29	2,430	2,420	2,540	2,474	1.94	63	228K	565M
1397/05/28	2,442	2,322	2,492	2,427	(0.57)	113	435K	1B
1397/05/27	2,442	2,401	2,442	2,441	4.94	160	950K	2B
1397/05/24	2,310	2,310	2,343	2,326	4.21	67	289K	672M
1397/05/23	2,170	2,170	2,243	2,232	4.45	81	363K	811M
1397/05/22	2,150	2,100	2,180	2,137	1.62	93	439K	939M
1397/05/21	2,148	2,050	2,149	2,103	(1.04)	62	193K	405M
1397/05/20	2,149	2,100	2,150	2,125	1.77	42	260K	552M
1397/05/17	2,069	2,069	2,160	2,088	1.02	38	202K	423M
1397/05/16	2,060	2,059	2,131	2,067	0.58	39	83K	174M
1397/05/15	2,130	2,026	2,140	2,055	(2.84)	74	439K	903M
1397/05/14	2,100	2,097	2,200	2,115	(4.17)	105	444K	938M
1397/05/13	2,160	2,140	2,200	2,207	(1.95)	40	99K	213M
1397/05/10	2,342	2,172	2,342	2,251	0.40	53	171K	385M
1397/05/09	2,152	2,152	2,264	2,242	3.94	89	238K	534M
1397/05/08	2,021	2,021	2,196	2,157	2.23	62	223K	482M
1397/05/07	2,249	2,098	2,249	2,110	(4.44)	129	497K	1B
1397/05/06	2,250	2,155	2,250	2,208	(1.08)	41	118K	257M
1397/05/03	2,280	2,203	2,320	2,232	(2.4)	42	157K	348M
1397/05/02	2,395	2,168	2,395	2,287	0.22	6	6K	14M
1397/04/26	2,305	2,222	2,306	2,302	4.78	89	334K	768M
1397/04/25	2,201	2,146	2,295	2,197	(2.66)	54	234K	515M
1397/04/24	2,349	2,200	2,349	2,257	(0.75)	40	69K	153M
1397/04/23	2,360	2,187	2,373	2,274	0.62	61	120K	275M
1397/04/20	2,324	2,233	2,324	2,260	(3.83)	116	421K	951M
1397/04/19	2,352	2,323	2,397	2,350	(0.72)	66	112K	262M
1397/04/17	2,400	2,323	2,488	2,367	(3.15)	58	163K	384M
1397/04/16	2,546	2,400	2,550	2,444	(2.98)	69	274K	670M
1397/04/13	2,600	2,502	2,600	2,519	0.08	49	102K	256M
1397/04/12	2,538	2,436	2,600	2,517	1.45	33	114K	289M
1397/04/11	2,543	2,450	2,546	2,481	(0.04)	25	48K	120M
1397/04/10	2,500	2,450	2,548	2,482	(3.16)	43	208K	517M
1397/04/09	2,650	2,513	2,650	2,563	(0.93)	35	109K	278M
1397/04/06	2,630	2,500	2,630	2,587	(1.63)	55	132K	339M
1397/04/05	2,646	2,522	2,723	2,630	0.27	151	413K	1B
1397/04/04	2,501	2,501	2,648	2,623	4.00	186	871K	2B
1397/04/03	2,638	2,492	2,638	2,522	(1.6)	110	464K	1B
1397/04/02	2,600	2,464	2,656	2,563	(1.16)	72	160K	410M
1397/03/30	2,599	2,566	2,650	2,593	0.86	66	182K	472M
1397/03/29	2,630	2,551	2,650	2,571	(4.25)	136	541K	1B
1397/03/28	2,670	2,611	2,704	2,685	4.23	203	767K	2B
1397/03/27	2,581	2,501	2,587	2,576	4.55	121	397K	1B
1397/03/23	2,470	2,400	2,515	2,464	2.84	87	208K	512M
1397/03/22	2,372	2,351	2,478	2,396	0.42	95	464K	1B
1397/03/21	2,440	2,310	2,480	2,386	(0.54)	47	100K	237M
1397/03/20	2,470	2,375	2,479	2,399	0.0	22	47K	112M
1397/03/19	2,510	2,360	2,510	2,399	(0.87)	20	89K	212M
1397/03/13	2,501	2,410	2,501	2,420	(3.97)	89	425K	1B
1397/03/12	2,597	2,480	2,597	2,520	(0.43)	24	64K	160M
1397/03/09	2,500	2,490	2,576	2,531	(1.36)	38	121K	302M
1397/03/08	2,559	2,488	2,560	2,566	(0.74)	29	69K	174M
1397/03/07	2,690	2,472	2,690	2,585	(0.35)	47	107K	275M
1397/03/06	2,694	2,540	2,694	2,594	(0.12)	31	46K	119M
1397/03/05	2,450	2,450	2,609	2,597	4.51	72	291K	755M
1397/03/02	2,480	2,451	2,545	2,485	(0.68)	32	187K	464M
1397/03/01	2,520	2,494	2,638	2,502	(4.69)	74	197K	494M
1397/02/31	2,671	2,560	2,671	2,625	(0.08)	40	34K	90M
1397/02/30	2,682	2,561	2,682	2,627	(1.39)	36	111K	290M
1397/02/29	2,613	2,557	2,682	2,664	4.27	82	342K	910M
1397/02/26	2,510	2,470	2,620	2,555	(1.73)	40	101K	254M
1397/02/25	2,728	2,506	2,728	2,600	(0.19)	61	121K	315M
1397/02/24	2,570	2,544	2,652	2,605	3.13	57	202K	527M
1397/02/23	2,555	2,554	2,555	2,526	3.78	67	162K	415M
1397/02/22	2,397	2,380	2,470	2,434	3.44	80	200K	489M
1397/02/19	2,300	2,268	2,369	2,353	(0.47)	36	34K	79M
1397/02/18	2,290	2,290	2,420	2,364	1.98	50	148K	352M
1397/02/17	2,370	2,280	2,370	2,318	(0.81)	35	244K	566M
1397/02/16	2,370	2,256	2,399	2,337	(0.43)	53	86K	200M
1397/02/15	2,395	2,301	2,449	2,347	(0.34)	17	40K	91M
1397/02/11	2,362	2,320	2,395	2,355	0.13	22	40K	94M
1397/02/10	2,307	2,297	2,394	2,352	(2.69)	57	134K	310M
1397/02/09	2,435	2,305	2,435	2,417	(0.37)	16	22K	53M
1397/02/08	2,474	2,320	2,519	2,426	(0.12)	27	48K	117M
1397/02/05	2,400	2,400	2,500	2,429	0.37	24	40K	98M
1397/02/04	2,341	2,341	2,500	2,420	0.79	32	87K	213M
1397/02/03	2,530	2,370	2,530	2,401	(3.22)	50	203K	488M
1397/02/02	2,539	2,461	2,539	2,481	0.53	14	70K	176M
1397/02/01	2,447	2,405	2,535	2,468	0.98	42	78K	196M
1397/01/29	2,358	2,358	2,491	2,444	0.41	58	127K	311M
1397/01/28	2,359	2,359	2,544	2,434	(1.85)	95	339K	824M
1397/01/27	2,631	2,476	2,631	2,480	(4.83)	85	301K	745M
1397/01/26	2,860	2,595	2,867	2,606	(4.58)	76	338K	880M
1397/01/22	2,920	2,699	2,920	2,731	(3.87)	61	168K	459M
1397/01/21	2,911	2,805	2,949	2,841	0.50	37	37K	106M
1397/01/20	2,992	2,791	2,992	2,827	(3.71)	95	227K	641M
1397/01/19	3,020	2,898	3,045	2,936	(1.41)	87	305K	895M
1397/01/18	3,070	2,955	3,070	2,978	(0.43)	34	65K	194M
1397/01/15	3,085	2,928	3,085	2,991	(1.03)	31	65K	192M
1397/01/14	3,150	2,968	3,150	3,022	(3.27)	44	112K	335M
1397/01/08	3,088	2,985	3,182	3,124	2.02	89	214K	667M
1397/01/07	2,995	2,995	3,069	3,062	4.76	147	558K	2B
1397/01/06	2,980	2,871	3,000	2,923	(0.81)	19	59K	171M
1397/01/05	3,035	2,874	3,035	2,947	(0.1)	18	31K	92M
1396/12/28	2,865	2,860	3,030	2,950	0.31	33	121K	356M
1396/12/27	2,880	2,870	2,909	2,941	(1.08)	38	65K	189M
1396/12/26	3,095	2,888	3,095	2,973	(0.7)	35	42K	121M
1396/12/23	2,911	2,911	3,066	2,994	(0.2)	31	90K	270M
1396/12/22	3,090	2,920	3,090	3,000	0.03	42	105K	316M
1396/12/21	2,910	2,910	3,010	2,999	4.60	102	444K	1B
1396/12/20	2,949	2,842	2,949	2,867	(0.55)	53	139K	398M
1396/12/19	3,049	2,810	3,049	2,883	(1.91)	43	141K	404M
1396/12/16	2,910	2,897	3,000	2,939	0.38	33	47K	139M
1396/12/15	3,013	2,910	3,013	2,928	(4.41)	262	1M	3B
1396/12/14	3,060	3,001	3,130	3,063	(0.58)	43	124K	379M
1396/12/13	3,184	3,070	3,193	3,081	0.16	41	171K	528M
1396/12/12	3,085	3,026	3,115	3,076	(0.19)	52	182K	560M
1396/12/09	3,100	3,040	3,180	3,082	(3.23)	67	223K	688M
1396/12/08	3,209	3,150	3,211	3,185	(0.25)	66	129K	411M
1396/12/07	3,101	3,101	3,212	3,193	0.35	29	101K	323M
1396/12/02	3,199	3,130	3,199	3,182	(0.03)	6	4K	11M
1396/11/30	3,122	3,121	3,200	3,183	(1.0)	30	56K	177M
1396/11/29	3,122	3,122	3,230	3,215	(0.43)	20	34K	107M
1396/11/28	3,136	3,136	3,285	3,229	(0.43)	27	37K	116M
1396/11/25	3,210	3,210	3,299	3,243	0.68	50	236K	767M
1396/11/24	3,300	3,114	3,350	3,221	(1.71)	82	256K	824M
1396/11/23	3,200	3,200	3,300	3,277	3.51	98	303K	994M
1396/11/21	3,080	3,036	3,193	3,166	4.04	63	266K	841M
1396/11/18	3,100	3,027	3,100	3,043	0.33	56	119K	363M
1396/11/17	3,070	3,018	3,105	3,033	(0.72)	63	176K	534M
1396/11/16	3,185	3,051	3,185	3,055	0.59	14	23K	73M
1396/11/15	3,017	3,017	3,100	3,037	(0.23)	54	133K	405M
1396/11/14	3,100	3,032	3,100	3,044	(1.65)	49	168K	512M
1396/11/11	3,145	3,053	3,145	3,095	(1.75)	60	158K	489M
1396/11/10	3,248	3,120	3,248	3,150	0.22	56	82K	260M
1396/11/09	3,191	3,120	3,191	3,143	0.19	28	40K	127M
1396/11/08	3,190	3,120	3,190	3,137	(0.41)	29	97K	304M
1396/11/07	3,197	3,100	3,250	3,150	(1.62)	57	124K	389M
1396/11/04	3,171	3,171	3,249	3,202	0.03	33	118K	379M
1396/11/03	3,150	3,150	3,278	3,201	(0.22)	19	44K	140M
1396/11/02	3,287	3,155	3,287	3,208	(0.9)	32	79K	250M
1396/11/01	3,328	3,200	3,328	3,237	(1.28)	57	169K	547M
1396/10/30	3,200	3,200	3,300	3,279	3.28	53	189K	619M
1396/10/27	3,270	3,180	3,270	3,175	0.44	38	49K	157M
1396/10/26	3,120	3,120	3,269	3,161	0.25	60	114K	360M
1396/10/25	3,289	3,120	3,289	3,153	0.03	24	33K	106M
1396/10/24	3,160	3,025	3,287	3,152	(0.97)	73	319K	1B
1396/10/23	3,219	3,146	3,233	3,183	1.11	45	105K	337M
1396/10/20	3,150	3,077	3,180	3,148	(1.99)	56	130K	408M
1396/10/19	3,235	3,176	3,235	3,212	(0.8)	62	97K	310M
1396/10/18	3,235	3,220	3,300	3,238	0.19	33	53K	174M
1396/10/17	3,350	3,200	3,350	3,232	(0.31)	28	50K	162M
1396/10/16	3,370	3,310	3,370	3,242	0.90	14	34K	113M
1396/10/13	3,350	3,190	3,350	3,213	(4.0)	56	145K	465M
1396/10/12	3,350	3,306	3,370	3,347	(0.48)	30	63K	211M
1396/10/11	3,340	3,340	3,498	3,363	(0.03)	11	27K	90M
1396/10/10	3,629	3,326	3,675	3,364	(3.91)	137	246K	828M
1396/10/09	3,700	3,455	3,700	3,501	(3.71)	62	125K	435M
1396/10/06	3,600	3,490	3,710	3,636	0.08	49	66K	240M
1396/10/05	3,789	3,477	3,789	3,633	(0.74)	27	46K	165M
1396/10/04	3,701	3,556	3,746	3,660	(2.09)	70	118K	430M
1396/10/03	3,709	3,680	3,800	3,738	0.05	67	45K	168M
1396/10/02	3,600	3,600	3,787	3,736	3.58	141	247K	922M
1396/09/29	3,595	3,510	3,650	3,607	(0.82)	81	78K	279M
1396/09/28	3,650	3,598	3,730	3,637	(2.99)	107	225K	818M
1396/09/27	3,800	3,651	3,800	3,749	(1.37)	87	119K	445M
1396/09/26	3,852	3,650	3,881	3,801	(0.42)	141	157K	596M
1396/09/25	3,897	3,701	3,897	3,817	1.79	207	178K	679M
1396/09/22	3,756	3,613	3,841	3,750	0.59	408	652K	2B
1396/09/21	3,829	3,600	3,829	3,728	1.72	442	846K	3B
1396/09/20	3,667	3,650	3,667	3,665	4.92	225	893K	3B
1396/09/19	3,400	3,370	3,511	3,493	4.46	294	1M	4B
1396/09/18	3,420	3,261	3,420	3,344	(1.68)	86	157K	526M
1396/09/14	3,378	3,362	3,430	3,401	2.66	111	146K	496M
1396/09/13	3,230	3,220	3,390	3,313	0.06	91	113K	376M
1396/09/12	3,270	3,220	3,430	3,311	(0.96)	117	391K	1B
1396/09/11	3,400	3,253	3,400	3,343	(0.8)	26	58K	190M
1396/09/08	3,379	3,300	3,400	3,370	(0.74)	49	89K	298M
1396/09/07	3,430	3,377	3,439	3,395	0.06	29	127K	432M
1396/09/05	3,381	3,381	3,440	3,393	(0.06)	27	109K	369M
1396/09/04	3,413	3,375	3,490	3,395	(0.53)	29	86K	292M
1396/09/01	3,440	3,370	3,440	3,413	(1.44)	33	108K	365M
1396/08/30	3,365	3,365	3,514	3,463	(1.23)	28	75K	256M
1396/08/29	3,360	3,360	3,553	3,506	3.61	82	438K	2B
1396/08/27	3,361	3,360	3,473	3,384	0.56	64	167K	565M
1396/08/24	3,359	3,320	3,391	3,365	3.54	62	176K	592M
1396/08/23	3,380	3,270	3,384	3,250	0.84	34	42K	139M
1396/08/22	3,332	3,186	3,300	3,223	(0.65)	49	173K	558M
1396/08/21	3,260	3,213	3,300	3,244	(2.02)	75	219K	711M
1396/08/20	3,380	3,255	3,380	3,311	(2.13)	57	136K	451M
1396/08/17	3,372	3,361	3,450	3,383	(0.82)	42	112K	378M
1396/08/16	3,497	3,381	3,497	3,411	(2.04)	58	158K	538M
1396/08/15	3,500	3,441	3,510	3,482	0.55	42	126K	440M
1396/08/14	3,498	3,432	3,519	3,463	0.38	42	80K	276M
1396/08/13	3,475	3,403	3,499	3,450	0.67	38	121K	419M
1396/08/10	3,430	3,410	3,473	3,427	(0.32)	42	91K	310M
1396/08/09	3,450	3,410	3,470	3,438	(1.04)	41	106K	362M
1396/08/08	3,420	3,420	3,550	3,474	(0.63)	48	77K	267M
1396/08/07	3,644	3,412	3,644	3,496	(0.37)	59	194K	677M
1396/08/06	3,503	3,503	3,540	3,509	1.80	63	126K	443M
1396/08/03	3,511	3,391	3,640	3,447	(2.71)	68	232K	801M
1396/08/02	3,651	3,529	3,728	3,543	(4.6)	143	375K	1B
1396/08/01	3,610	3,610	3,755	3,714	(0.8)	71	72K	265M
1396/07/30	3,645	3,645	3,877	3,744	(0.37)	38	43K	159M
1396/07/29	3,602	3,602	3,840	3,758	1.43	52	100K	376M
1396/07/26	3,591	3,580	3,790	3,705	0.49	119	193K	714M
1396/07/25	3,600	3,600	3,750	3,687	(1.44)	51	121K	445M
1396/07/24	3,530	3,530	3,763	3,741	4.38	105	314K	1B
1396/07/23	3,590	3,530	3,635	3,584	0.99	55	177K	634M
1396/07/22	3,607	3,500	3,607	3,549	3.11	70	119K	426M
1396/07/19	3,499	3,406	3,499	3,442	0.38	60	105K	361M
1396/07/18	3,650	3,382	3,650	3,429	(3.6)	164	447K	2B
1396/07/17	3,509	3,509	3,699	3,557	(3.68)	111	255K	905M
1396/07/16	3,859	3,691	3,859	3,693	(4.94)	71	191K	704M
1396/07/15	4,050	3,860	4,149	3,885	(4.38)	157	342K	1B
1396/07/12	4,062	4,021	4,090	4,063	(1.6)	75	103K	416M
1396/07/11	4,094	4,051	4,102	4,129	(1.34)	48	57K	231M
1396/07/10	4,090	4,090	4,298	4,185	1.45	51	113K	472M
1396/07/05	4,086	4,079	4,260	4,125	0.44	96	294K	1B
1396/07/04	4,111	4,085	4,211	4,107	(2.38)	126	238K	977M
1396/07/03	4,250	4,170	4,270	4,207	(0.99)	88	158K	663M
1396/07/02	4,250	4,190	4,350	4,249	0.09	80	150K	636M
1396/07/01	4,085	4,080	4,320	4,245	1.41	95	140K	593M
1396/06/29	4,273	4,081	4,274	4,186	(0.9)	50	48K	197M
1396/06/28	4,329	4,126	4,329	4,224	(1.03)	26	54K	225M
1396/06/27	4,358	4,210	4,358	4,268	0.64	52	78K	332M
1396/06/26	4,194	4,194	4,247	4,241	4.85	126	194K	821M
1396/06/25	3,985	3,985	4,199	4,045	0.45	20	21K	87M
1396/06/22	4,050	3,951	4,180	4,027	(2.14)	139	208K	837M
1396/06/21	4,077	4,066	4,197	4,115	0.29	99	260K	1B
1396/06/20	4,070	4,070	4,230	4,103	(0.17)	38	49K	201M
1396/06/19	4,340	4,081	4,340	4,110	(3.36)	84	199K	819M
1396/06/15	4,340	4,201	4,370	4,253	(1.18)	48	97K	411M
1396/06/14	4,290	4,222	4,306	4,304	4.95	188	703K	3B
1396/06/13	4,085	4,075	4,180	4,101	0.0	147	4M	15B
1396/06/12	4,128	4,069	4,200	4,101	(0.94)	57	93K	380M
1396/06/11	4,171	4,100	4,254	4,140	(1.24)	87	146K	603M
1396/06/08	4,181	4,161	4,290	4,192	0.29	47	123K	514M
1396/06/07	4,264	4,181	4,295	4,180	0.07	22	16K	67M
1396/06/06	4,142	4,131	4,281	4,177	0.19	25	56K	234M
1396/06/05	4,083	4,083	4,299	4,169	(0.38)	67	157K	655M
1396/06/04	4,102	4,102	4,299	4,185	(1.99)	61	170K	713M
1396/06/01	4,300	4,240	4,370	4,270	(0.21)	73	169K	721M
1396/05/31	4,382	4,201	4,382	4,279	0.56	37	55K	236M
1396/05/30	4,182	4,181	4,313	4,255	3.58	130	307K	1B
1396/05/29	4,135	3,982	4,259	4,108	(1.98)	154	508K	2B
1396/05/28	4,200	4,105	4,436	4,191	(0.8)	128	352K	1B
1396/05/25	4,305	4,200	4,305	4,225	(4.35)	84	171K	724M
1396/05/24	4,648	4,365	4,648	4,417	(3.85)	141	301K	1B
1396/05/23	4,602	4,452	4,650	4,594	(1.71)	128	229K	1B
1396/05/22	4,605	4,600	4,829	4,674	1.54	165	320K	1B
1396/05/21	4,559	4,520	4,617	4,603	4.66	204	766K	4B
1396/05/18	4,300	4,080	4,505	4,398	2.49	264	1M	5B
1396/05/17	4,200	4,150	4,562	4,291	(1.24)	64	148K	635M
1396/05/16	4,450	4,250	4,450	4,345	(2.86)	119	260K	1B
1396/05/15	4,601	4,443	4,660	4,473	(2.8)	94	189K	846M
1396/05/11	4,652	4,455	4,700	4,602	(0.11)	156	343K	2B
1396/05/10	4,649	4,505	4,678	4,607	3.18	275	482K	2B
1396/05/09	4,464	4,445	4,466	4,465	4.96	88	262K	1B
1396/05/08	4,150	4,150	4,357	4,254	3.68	133	324K	1B
1396/04/25	4,126	4,101	4,330	4,128	(1.34)	48	184K	760M
1396/03/31	4,300	4,125	4,300	4,184	(0.76)	55	120K	502M
1396/03/30	4,122	4,122	4,349	4,216	(0.02)	28	61K	258M
1396/03/29	4,114	4,114	4,422	4,217	(2.56)	88	191K	807M
1396/03/28	4,501	4,301	4,520	4,328	(3.99)	49	135K	586M
1396/03/27	4,701	4,463	4,701	4,508	(4.02)	119	358K	2B
1396/03/24	4,860	4,559	4,860	4,697	0.58	45	104K	487M
1396/03/23	4,698	4,550	4,699	4,670	4.33	157	476K	2B
1396/03/22	4,072	4,072	4,485	4,476	4.78	113	371K	2B
1396/03/21	4,478	4,257	4,478	4,272	(4.66)	121	435K	2B
1396/03/20	4,431	4,431	4,600	4,481	(1.99)	69	181K	810M
1396/03/17	4,750	4,441	4,750	4,572	(1.04)	76	263K	1B
1396/03/16	4,660	4,460	4,850	4,620	(1.09)	140	440K	2B
1396/03/13	4,788	4,550	4,950	4,671	(2.36)	116	282K	1B
1396/03/10	4,841	4,700	4,850	4,784	(0.13)	64	155K	741M
1396/03/09	4,605	4,605	4,860	4,790	0.65	126	333K	2B
1396/03/08	4,724	4,713	4,900	4,759	(4.07)	250	888K	4B
1396/03/07	5,180	4,920	5,219	4,961	(4.19)	245	589K	3B
1396/03/06	5,250	5,151	5,250	5,178	0.45	138	170K	879M
1396/03/03	5,200	5,138	5,250	5,155	(0.21)	91	386K	2B
1396/03/02	5,172	5,120	5,239	5,166	(0.19)	82	170K	880M
1396/03/01	5,390	5,110	5,390	5,176	(0.82)	98	259K	1B
1396/02/31	5,428	5,150	5,428	5,219	(1.71)	56	69K	355M
1396/02/30	5,400	5,270	5,400	5,310	2.65	44	164K	869M
1396/02/27	5,220	5,102	5,318	5,173	(3.15)	159	320K	2B
1396/02/26	5,405	5,222	5,540	5,341	(0.47)	102	270K	1B
1396/02/25	5,100	5,100	5,406	5,366	4.21	394	805K	4B
1396/02/24	5,140	5,135	5,400	5,149	(4.74)	255	537K	3B
1396/02/23	5,350	5,280	5,540	5,405	(2.61)	118	267K	1B
1396/02/20	5,690	5,390	5,749	5,550	(1.21)	170	495K	3B
1396/02/19	5,640	5,401	5,649	5,618	4.42	280	1M	7B
1396/02/18	5,257	5,068	5,551	5,380	1.76	515	2M	9B
1396/02/17	5,268	5,257	5,485	5,287	(4.45)	360	1M	6B
1396/02/16	5,699	5,516	5,700	5,533	(4.7)	331	834K	5B
1396/02/13	6,028	5,665	6,140	5,806	(2.63)	248	446K	3B
1396/02/12	5,810	5,538	6,082	5,963	2.77	400	2M	9B
1396/02/11	5,745	5,745	6,040	5,802	(4.05)	689	2M	14B
1396/02/10	6,047	6,047	6,047	6,047	(5.0)	47	163K	984M
1396/02/09	6,365	6,365	6,365	6,365	(4.99)	82	341K	2B
1396/02/06	6,688	6,688	6,969	6,699	(4.83)	295	603K	4B
1396/02/04	7,100	6,777	7,300	7,039	(0.16)	748	2M	12B
1396/02/03	7,090	6,900	7,110	7,050	4.06	821	2M	17B
1396/02/02	6,469	6,469	6,779	6,775	4.92	673	2M	14B
1396/01/30	6,492	6,260	6,500	6,457	4.21	420	1M	7B
1396/01/29	6,107	6,107	6,203	6,196	4.87	274	965K	6B
1396/01/28	5,690	5,690	6,090	5,908	1.56	562	1M	7B
1396/01/27	5,980	5,559	6,096	5,817	(0.58)	279	549K	3B
1396/01/26	5,905	5,637	5,912	5,851	3.89	258	794K	5B
1396/01/23	5,671	5,550	5,671	5,632	4.28	166	406K	2B
1396/01/21	5,337	5,240	5,454	5,401	3.97	277	936K	5B
1396/01/20	5,041	5,000	5,369	5,195	0.0	546	1M	7B
1396/01/19	5,085	5,036	5,276	5,195	1.94	315	598K	3B
1396/01/16	5,230	5,050	5,230	5,096	(2.08)	183	449K	2B
1396/01/15	5,110	5,053	5,270	5,204	3.54	257	546K	3B
1396/01/14	5,197	4,859	5,197	5,026	(1.72)	270	468K	2B
1396/01/09	5,250	5,020	5,250	5,114	2.14	288	676K	3B
1396/01/08	4,870	4,870	5,014	5,007	4.84	474	2M	9B
1396/01/07	4,725	4,630	4,887	4,776	2.40	495	1M	6B
1396/01/06	4,650	4,494	4,763	4,664	2.80	348	1M	6B
1396/01/05	4,410	4,310	4,626	4,537	2.97	395	823K	4B
1395/12/28	4,420	4,342	4,450	4,406	0.94	294	567K	2B
1395/12/25	4,340	4,280	4,450	4,365	2.08	243	225K	984M
1395/12/24	4,176	4,152	4,340	4,276	3.43	372	597K	3B
1395/12/23	4,130	4,090	4,194	4,134	2.00	173	234K	967M
1395/12/22	4,001	3,987	4,092	4,053	1.45	190	230K	934M
1395/12/21	4,001	3,962	4,040	3,995	0.30	104	142K	566M
1395/12/18	3,960	3,900	4,050	3,983	0.91	174	397K	2B
1395/12/17	3,990	3,860	3,990	3,947	0.89	139	221K	874M
1395/12/16	3,983	3,890	3,983	3,912	0.41	151	213K	835M
1395/12/15	3,920	3,781	3,942	3,896	1.17	137	236K	921M
1395/12/14	3,970	3,810	3,970	3,851	(3.97)	266	922K	4B
1395/12/11	4,065	3,959	4,100	4,010	(1.35)	209	528K	2B
1395/12/10	4,031	4,000	4,109	4,065	0.27	214	566K	2B
1395/12/09	4,013	4,000	4,146	4,054	(1.43)	195	710K	3B
1395/12/08	4,001	4,001	4,169	4,113	0.73	169	385K	2B
1395/12/07	4,097	3,888	4,147	4,083	0.42	208	511K	2B
1395/12/04	4,082	3,870	4,141	4,066	(0.02)	255	560K	2B
1395/12/03	3,888	3,888	4,082	4,067	(1.36)	66	298K	1B
1395/11/30	4,244	4,042	4,280	4,123	(1.97)	220	587K	2B
1395/11/27	4,163	4,131	4,337	4,206	1.23	231	389K	2B
1395/11/26	4,200	4,021	4,299	4,155	0.58	283	477K	2B
1395/11/25	4,036	4,030	4,300	4,131	(2.18)	279	851K	4B
1395/11/24	4,181	4,174	4,420	4,223	(3.87)	374	949K	4B
1395/11/23	4,240	4,240	4,425	4,393	4.22	303	1M	6B
1395/11/20	3,991	3,991	4,264	4,215	3.79	243	728K	3B
1395/11/19	4,019	3,990	4,170	4,061	(0.39)	134	512K	2B
1395/11/18	4,200	4,008	4,200	4,077	(0.9)	105	284K	1B
1395/11/17	4,120	4,070	4,233	4,114	(3.97)	209	630K	3B
1395/11/16	4,210	4,100	4,433	4,284	1.47	421	1M	6B
1395/11/13	4,170	4,130	4,400	4,222	(2.88)	368	1M	5B
1395/11/12	4,500	4,328	4,530	4,347	(4.57)	415	1M	6B
1395/11/11	4,642	4,313	4,642	4,555	3.03	478	2M	11B
1395/11/10	4,421	4,421	4,421	4,421	4.99	47	316K	1B
1395/11/09	4,211	4,211	4,211	4,211	4.99	66	455K	2B
1395/11/06	3,870	3,870	4,063	4,011	2.87	332	3M	11B
1395/10/29	3,910	3,725	3,938	3,899	0.31	94	516K	2B
1395/10/28	3,750	3,750	3,925	3,887	3.96	225	1M	4B
1395/10/27	3,700	3,700	3,842	3,739	0.16	79	121K	454M
1395/10/26	3,722	3,676	3,835	3,733	0.89	55	119K	446M
1395/10/25	3,760	3,610	3,760	3,700	3.15	76	157K	580M
1395/10/22	3,600	3,506	3,650	3,587	0.36	67	90K	323M
1395/10/20	3,562	3,549	3,700	3,574	(4.31)	73	283K	1B
1395/10/19	3,680	3,680	3,851	3,735	(3.34)	49	112K	416M
1395/10/18	3,700	3,660	3,888	3,864	4.35	162	926K	4B
1395/10/15	3,840	3,644	3,800	3,703	(3.44)	59	225K	834M
1395/10/14	3,920	3,712	3,920	3,835	(0.54)	107	254K	975M
1395/10/13	3,866	3,726	3,866	3,856	4.73	221	1M	5B
1395/10/12	3,552	3,550	3,720	3,682	3.92	87	731K	3B
1395/10/11	3,448	3,448	3,596	3,543	2.37	129	352K	1B
1395/10/08	3,574	3,400	3,574	3,461	(0.35)	70	239K	827M
1395/10/07	3,535	3,402	3,596	3,473	(2.69)	74	291K	1B
1395/10/06	3,634	3,537	3,634	3,569	0.14	66	242K	862M
1395/10/05	3,589	3,490	3,670	3,564	0.03	109	516K	2B
1395/10/04	3,718	3,492	3,720	3,563	(3.05)	129	890K	3B
1395/10/01	3,730	3,670	3,730	3,675	1.02	7	57K	212M
1395/09/30	3,813	3,626	3,889	3,638	(4.66)	93	326K	1B
1395/09/29	3,820	3,780	3,820	3,816	4.86	48	153K	584M
1395/09/28	3,610	3,571	3,842	3,639	(2.62)	91	603K	2B
1395/09/24	3,700	3,700	3,900	3,737	(1.53)	49	127K	473M
1395/09/23	3,934	3,702	3,934	3,795	(1.22)	31	90K	340M
1395/09/22	3,950	3,750	3,950	3,842	(2.39)	42	126K	486M
1395/09/21	3,901	3,900	3,970	3,936	0.23	73	101K	399M
1395/09/20	3,955	3,840	3,999	3,927	(0.71)	63	150K	590M
1395/09/17	3,910	3,830	4,020	3,955	(0.75)	87	218K	862M
1395/09/16	4,000	3,901	4,020	3,985	0.84	50	154K	614M
1395/09/15	3,919	3,700	4,002	3,952	3.67	116	423K	2B
1395/09/14	3,833	3,691	3,900	3,812	(1.88)	73	207K	788M
1395/09/13	3,990	3,800	3,990	3,885	(1.72)	126	237K	921M
1395/09/09	3,800	3,800	4,100	3,953	(0.58)	133	243K	962M
1395/09/07	4,185	3,968	4,185	3,976	(4.79)	205	773K	3B
1395/09/06	4,100	3,970	4,300	4,176	1.36	348	1M	5B
1395/09/03	4,076	4,002	4,146	4,120	4.33	193	846K	3B
1395/09/02	3,800	3,800	3,998	3,949	3.70	221	1M	5B
1395/09/01	3,910	3,761	3,990	3,808	(2.41)	97	285K	1B
1395/08/29	3,770	3,770	4,000	3,902	(1.61)	92	268K	1B
1395/08/26	4,040	3,900	4,070	3,966	(1.88)	53	204K	809M
1395/08/25	3,970	3,871	4,170	4,042	1.76	301	1M	6B
1395/08/24	4,000	3,800	4,019	3,972	0.74	173	537K	2B
1395/08/23	4,090	3,796	4,115	3,943	0.41	294	1M	5B
1395/08/22	3,914	3,845	3,937	3,927	4.72	244	1M	4B
1395/08/19	3,501	3,467	3,831	3,750	2.77	373	2M	8B
1395/08/18	3,540	3,520	3,661	3,649	4.65	250	1M	5B
1395/08/17	3,380	3,380	3,493	3,487	4.81	90	615K	2B
1395/08/16	3,251	3,250	3,379	3,327	0.27	48	242K	807M
1395/08/15	3,320	3,270	3,350	3,318	(0.33)	31	65K	215M
1395/08/12	3,396	3,262	3,447	3,329	(2.2)	65	219K	729M
1395/08/11	3,400	3,300	3,470	3,404	0.0	61	136K	462M
1395/08/10	3,420	3,375	3,444	3,404	(1.16)	71	201K	684M
1395/08/09	3,500	3,403	3,500	3,444	1.41	69	195K	672M
1395/08/08	3,420	3,328	3,489	3,396	1.98	63	259K	878M
1395/08/05	3,330	3,330	3,330	3,330	(1.89)	6	22K	73M
1395/08/02	3,450	3,301	3,452	3,394	(1.59)	52	126K	426M
1395/08/01	3,394	3,394	3,487	3,449	2.80	88	252K	868M
1395/07/28	3,348	3,295	3,450	3,355	1.82	49	132K	444M
1395/07/27	3,300	3,262	3,349	3,295	(0.39)	35	120K	395M
1395/07/26	3,261	3,261	3,367	3,308	0.33	20	85K	283M
1395/07/25	3,301	3,250	3,311	3,297	(1.29)	44	137K	451M
1395/07/24	3,545	3,285	3,545	3,340	(3.27)	55	157K	525M
1395/07/19	3,377	3,377	3,499	3,453	0.20	33	66K	227M
1395/07/18	3,361	3,361	3,528	3,446	0.64	37	56K	197M
1395/07/17	3,400	3,350	3,550	3,424	(0.35)	67	154K	528M
1395/07/14	3,350	3,340	3,500	3,436	1.33	62	186K	641M
1395/07/13	3,346	3,346	3,430	3,391	(0.47)	24	73K	245M
1395/07/12	3,519	3,352	3,519	3,407	(1.62)	61	138K	471M
1395/07/11	3,400	3,396	3,504	3,463	1.02	72	194K	670M
1395/07/10	3,420	3,380	3,450	3,428	(1.75)	55	108K	370M
1395/07/07	3,540	3,410	3,580	3,489	(1.38)	104	274K	956M
1395/07/06	3,590	3,501	3,590	3,538	1.55	205	593K	2B
1395/07/05	3,310	3,310	3,513	3,484	4.12	160	835K	3B
1395/07/04	3,450	3,300	3,450	3,346	(1.36)	60	228K	762M
1395/07/03	3,358	3,358	3,455	3,392	2.85	84	187K	635M
1395/06/31	3,322	3,272	3,430	3,298	(1.52)	66	150K	496M
1395/06/29	3,413	3,261	3,484	3,349	(1.56)	63	186K	622M
1395/06/28	3,258	3,258	3,424	3,402	4.32	138	373K	1B
1395/06/27	3,372	3,243	3,372	3,261	(1.3)	69	222K	723M
1395/06/24	3,320	3,291	3,350	3,304	(0.6)	41	253K	835M
1395/06/23	3,350	3,300	3,448	3,324	(1.25)	30	121K	402M
1395/06/21	3,402	3,303	3,496	3,366	(2.52)	68	188K	631M
1395/06/20	3,400	3,370	3,450	3,453	(0.66)	24	39K	133M
1395/06/17	3,450	3,385	3,500	3,476	2.66	47	146K	506M
1395/06/16	3,310	3,282	3,419	3,386	3.36	60	148K	501M
1395/06/15	3,370	3,231	3,370	3,276	(3.42)	81	230K	755M
1395/06/14	3,375	3,324	3,425	3,392	(2.36)	35	99K	333M
1395/06/13	3,440	3,381	3,500	3,474	(0.88)	38	87K	301M
1395/06/10	3,405	3,405	3,591	3,505	(0.28)	112	330K	1B
1395/06/09	3,390	3,390	3,554	3,515	3.84	244	957K	3B
1395/06/08	3,341	3,341	3,468	3,385	(0.24)	60	61K	205M
1395/06/07	3,400	3,320	3,463	3,393	(1.62)	94	259K	880M
1395/06/06	3,377	3,377	3,566	3,449	(2.76)	131	393K	1B
1395/06/03	3,666	3,452	3,666	3,547	1.08	276	978K	3B
1395/06/02	3,388	3,387	3,541	3,509	4.03	428	2M	7B
1395/06/01	3,410	3,315	3,448	3,373	1.54	248	639K	2B
1395/05/31	3,240	3,240	3,340	3,322	4.43	229	1M	3B
1395/05/30	3,066	3,066	3,249	3,181	(0.09)	89	285K	905M
1395/05/27	3,120	3,111	3,221	3,184	(0.28)	12	21K	65M
1395/05/26	3,170	3,150	3,230	3,193	1.72	81	290K	925M
1395/05/25	3,135	3,111	3,174	3,139	1.92	54	209K	656M
1395/05/24	3,040	3,040	3,128	3,080	0.82	57	141K	435M
1395/05/23	3,000	3,000	3,080	3,055	0.20	25	74K	227M
1395/05/20	3,033	3,030	3,050	3,049	(0.13)	28	86K	261M
1395/05/19	3,032	3,032	3,099	3,053	0.07	23	40K	123M
1395/05/18	3,056	3,020	3,139	3,051	(1.17)	38	126K	382M
1395/05/17	3,050	3,050	3,139	3,087	0.13	51	147K	453M
1395/05/16	3,141	3,051	3,141	3,083	(0.93)	56	151K	466M
1395/05/13	3,072	3,072	3,160	3,112	(0.32)	17	43K	134M
1395/05/12	3,060	3,060	3,147	3,122	(1.42)	39	90K	276M
1395/05/11	3,104	3,101	3,178	3,167	(1.06)	17	58K	181M
1395/05/10	3,183	3,134	3,240	3,201	2.33	81	230K	737M
1395/05/06	2,922	2,922	3,182	3,128	3.13	99	395K	1B
1395/05/05	3,126	3,000	3,167	3,033	(2.91)	58	189K	573M
1395/05/04	3,126	3,100	3,126	3,124	4.90	105	320K	1B
1395/05/03	3,072	3,072	3,072	2,978	1.78	23	61K	188M
1395/04/23	2,999	2,901	2,999	2,946	(2.58)	125	410K	1B
1395/04/22	3,100	2,999	3,100	3,024	(4.18)	100	431K	1B
1395/04/21	3,208	3,090	3,208	3,156	0.32	39	136K	429M
1395/04/20	3,125	3,082	3,200	3,146	(0.44)	29	52K	163M
1395/04/19	3,199	3,135	3,214	3,160	0.19	36	26K	83M
1395/04/15	3,259	3,208	3,259	3,154	0.61	21	32K	104M
1395/04/14	3,095	3,091	3,200	3,135	0.06	45	97K	305M
1395/04/13	3,200	3,077	3,200	3,133	(1.17)	68	151K	472M
1395/04/12	3,091	3,060	3,239	3,170	0.19	38	84K	267M
1395/04/09	3,165	3,111	3,172	3,164	(1.43)	44	104K	326M
1395/04/08	3,276	3,154	3,330	3,210	(0.12)	51	211K	678M
1395/04/06	3,250	3,111	3,250	3,214	(0.56)	32	51K	161M
1395/04/05	3,192	3,150	3,281	3,232	(0.06)	27	52K	167M
1395/04/02	3,212	3,191	3,265	3,234	3.16	52	158K	511M
1395/04/01	3,140	3,040	3,200	3,135	0.26	45	152K	478M
1395/03/31	3,061	3,040	3,100	3,127	(1.11)	38	54K	164M
1395/03/30	3,348	3,085	3,348	3,162	(2.62)	62	118K	369M
1395/03/29	3,310	3,118	3,359	3,247	(1.07)	25	53K	170M
1395/03/26	3,202	3,202	3,350	3,282	1.58	28	113K	374M
1395/03/25	3,333	3,200	3,400	3,231	(3.32)	47	158K	510M
1395/03/24	3,298	3,230	3,388	3,342	3.56	75	239K	797M
1395/03/23	3,230	3,195	3,240	3,227	(0.74)	31	96K	310M
1395/03/22	3,376	3,211	3,376	3,251	(2.46)	42	112K	361M
1395/03/19	3,342	3,290	3,387	3,333	(0.54)	70	93K	307M
1395/03/18	3,312	3,307	3,400	3,351	(0.42)	35	42K	141M
1395/03/17	3,316	3,300	3,454	3,365	(0.41)	52	125K	422M
1395/03/16	3,352	3,333	3,474	3,379	(0.24)	38	49K	165M
1395/03/12	3,474	3,350	3,474	3,387	(0.06)	49	76K	257M
1395/03/11	3,490	3,350	3,490	3,389	(0.64)	23	70K	236M
1395/03/10	3,427	3,353	3,480	3,411	0.56	96	205K	698M
1395/03/09	3,435	3,313	3,487	3,392	(2.44)	70	282K	957M
1395/03/08	3,489	3,434	3,499	3,477	0.78	89	196K	681M
1395/03/05	3,479	3,367	3,499	3,450	(1.15)	41	156K	538M
1395/03/04	3,600	3,432	3,600	3,490	(2.05)	62	291K	1B
1395/03/03	3,480	3,466	3,629	3,563	3.07	163	428K	2B
1395/03/01	3,380	3,350	3,499	3,457	1.05	133	526K	2B
1395/02/29	3,310	3,310	3,530	3,421	(1.61)	138	436K	1B
1395/02/28	3,390	3,372	3,518	3,477	3.76	224	883K	3B
1395/02/27	3,280	3,225	3,376	3,351	4.20	89	432K	1B
1395/02/26	3,338	3,192	3,345	3,216	(3.28)	56	260K	837M
1395/02/25	3,230	3,230	3,360	3,325	(0.63)	40	145K	481M
1395/02/22	3,333	3,250	3,366	3,346	4.37	163	661K	2B
1395/02/21	3,250	3,195	3,250	3,206	(0.62)	35	149K	477M
1395/02/20	3,230	3,200	3,319	3,226	(0.28)	88	321K	1B
1395/02/19	3,250	3,220	3,267	3,235	(1.85)	61	262K	849M
1395/02/18	3,310	3,260	3,310	3,296	(2.22)	34	129K	423M
1395/02/15	3,370	3,300	3,420	3,371	0.54	71	264K	890M
1395/02/14	3,300	3,295	3,400	3,353	1.58	54	166K	558M
1395/02/13	3,180	3,180	3,330	3,301	(0.45)	54	112K	368M
1395/02/12	3,302	3,300	3,365	3,316	0.42	55	189K	627M
1395/02/11	3,311	3,270	3,333	3,302	(0.18)	49	203K	670M
1395/02/08	3,302	3,300	3,360	3,308	(0.3)	48	166K	549M
1395/02/07	3,340	3,290	3,385	3,318	0.12	51	215K	713M
1395/02/06	3,262	3,262	3,340	3,314	(0.57)	49	138K	458M
1395/02/05	3,312	3,300	3,400	3,333	(1.39)	49	114K	378M
1395/02/04	3,300	3,300	3,443	3,380	0.66	99	252K	853M
1395/02/01	3,525	3,225	3,525	3,358	(0.42)	36	85K	285M
1395/01/31	3,307	3,247	3,380	3,372	(1.03)	25	58K	192M
1395/01/30	3,395	3,320	3,444	3,407	3.81	45	207K	707M
1395/01/29	3,087	3,087	3,373	3,282	1.30	49	126K	414M
1395/01/28	3,450	3,211	3,490	3,240	(4.14)	142	573K	2B
1395/01/25	3,559	3,340	3,559	3,380	(1.43)	89	295K	997M
1395/01/24	3,500	3,376	3,500	3,429	(3.33)	105	317K	1B
1395/01/23	3,580	3,455	3,620	3,547	0.91	74	210K	744M
1395/01/22	3,511	3,425	3,600	3,515	(2.31)	104	472K	2B
1395/01/21	3,640	3,560	3,640	3,598	(1.29)	78	276K	992M
1395/01/18	3,790	3,631	3,790	3,645	(4.63)	273	959K	3B
1395/01/17	3,860	3,730	3,868	3,822	0.95	199	682K	3B
1395/01/16	3,803	3,627	3,860	3,786	2.63	341	1M	5B
1395/01/15	3,690	3,600	3,738	3,689	3.62	493	1M	5B
1395/01/14	3,330	3,330	3,622	3,560	3.19	360	1M	4B
1395/01/11	3,261	3,261	3,477	3,450	4.14	193	589K	2B
1395/01/10	3,460	3,202	3,460	3,313	(1.69)	79	291K	965M
1395/01/09	3,351	3,300	3,450	3,370	0.93	87	303K	1B
1395/01/08	3,370	3,270	3,399	3,339	(0.21)	69	201K	671M
1395/01/07	3,349	3,310	3,349	3,346	4.89	79	276K	925M
1394/12/26	3,200	3,138	3,299	3,190	(2.21)	161	480K	2B
1394/12/25	3,286	3,226	3,330	3,262	(3.8)	88	307K	1B
1394/12/24	3,460	3,300	3,460	3,391	0.95	137	347K	1B
1394/12/22	3,332	3,250	3,392	3,359	3.96	151	401K	1B
1394/12/19	3,268	3,101	3,332	3,231	1.80	224	673K	2B
1394/12/18	3,260	3,134	3,270	3,174	(2.73)	185	631K	2B
1394/12/17	3,429	3,226	3,429	3,263	(3.75)	282	961K	3B
1394/12/16	3,600	3,363	3,600	3,390	(4.24)	147	448K	2B
1394/12/15	3,500	3,451	3,616	3,540	1.93	215	827K	3B
1394/12/12	3,492	3,441	3,585	3,473	(4.11)	217	504K	2B
1394/12/11	3,520	3,500	3,656	3,622	4.02	202	657K	2B
1394/12/10	3,450	3,400	3,520	3,482	3.85	273	958K	3B
1394/12/09	3,251	3,153	3,411	3,353	3.20	253	1M	3B
1394/12/08	3,150	3,150	3,300	3,249	1.98	93	403K	1B
1394/12/05	3,253	3,117	3,300	3,186	(2.81)	107	327K	1B
1394/12/04	3,210	3,209	3,370	3,278	1.24	155	455K	1B
1394/12/03	3,339	3,180	3,340	3,238	0.09	145	601K	2B
1394/12/02	3,234	3,229	3,357	3,235	(4.8)	147	453K	1B
1394/12/01	3,410	3,366	3,499	3,398	(4.09)	144	564K	2B
1394/11/28	3,630	3,433	3,680	3,543	(0.84)	112	295K	1B
1394/11/27	3,713	3,401	3,713	3,573	0.82	200	882K	3B
1394/11/26	3,262	3,262	3,550	3,544	4.82	83	504K	2B
1394/11/25	3,395	3,362	3,528	3,381	(4.44)	211	879K	3B
1394/11/24	3,555	3,528	3,600	3,538	(4.71)	98	320K	1B
1394/11/21	3,680	3,677	3,850	3,713	(4.06)	202	787K	3B
1394/11/20	3,850	3,742	4,050	3,870	(1.73)	480	2M	9B
1394/11/19	4,054	3,700	4,073	3,938	1.49	372	2M	8B
1394/11/18	3,880	3,815	3,892	3,880	4.67	158	1M	4B
1394/11/17	3,708	3,632	3,708	3,707	4.95	75	575K	2B
1394/11/14	3,449	3,350	3,552	3,532	4.40	218	1M	4B
1394/11/13	3,171	3,150	3,398	3,383	4.51	343	2M	8B
1394/11/12	3,240	3,153	3,290	3,237	0.94	211	1M	4B
1394/11/11	3,188	3,120	3,280	3,207	(0.68)	73	299K	960M
1394/11/10	3,179	3,152	3,350	3,229	(1.64)	79	329K	1B
1394/11/07	3,417	3,131	3,417	3,283	0.83	187	968K	3B
1394/11/06	3,258	3,200	3,269	3,256	4.56	91	696K	2B
1394/11/05	3,003	2,982	3,222	3,114	(0.32)	280	2M	5B
1394/11/04	3,200	3,079	3,210	3,124	(3.61)	226	1M	4B
1394/11/03	3,400	3,150	3,402	3,241	0.03	211	1M	4B
1394/10/30	3,210	3,130	3,252	3,240	4.58	239	2M	6B
1394/10/29	3,069	3,050	3,113	3,098	4.49	187	887K	3B
1394/10/28	2,900	2,896	3,150	2,965	(2.72)	124	555K	2B
1394/10/27	3,167	2,900	3,167	3,048	0.66	218	1M	4B
1394/10/26	3,040	2,899	3,040	3,028	4.56	379	3M	10B
1394/10/23	2,879	2,780	2,901	2,896	4.81	175	2M	5B
1394/10/22	2,690	2,690	2,772	2,763	4.66	157	1M	3B
1394/10/21	2,596	2,596	2,677	2,640	3.53	83	553K	1B
1394/10/20	2,520	2,520	2,580	2,550	0.20	66	359K	915M
1394/10/19	2,600	2,502	2,648	2,545	(3.05)	124	620K	2B
1394/10/16	2,516	2,515	2,695	2,625	(0.42)	99	453K	1B
1394/10/15	2,648	2,600	2,670	2,636	2.09	138	693K	2B
1394/10/14	2,570	2,525	2,593	2,582	4.53	118	679K	2B
1394/10/13	2,495	2,390	2,540	2,470	0.49	93	513K	1B
1394/10/12	2,580	2,424	2,580	2,458	(3.65)	87	580K	1B
1394/10/09	2,503	2,503	2,570	2,551	4.12	64	273K	697M
1394/10/07	2,421	2,420	2,449	2,450	(0.81)	34	103K	250M
1394/10/06	2,494	2,460	2,518	2,470	1.06	33	98K	245M
1394/10/05	2,439	2,400	2,440	2,444	(0.77)	14	81K	197M
1394/10/02	2,487	2,344	2,487	2,463	2.88	17	357K	880M
1394/10/01	2,405	2,360	2,410	2,394	(0.08)	14	29K	70M
1394/09/30	2,420	2,360	2,420	2,396	(0.13)	17	86K	206M
1394/09/29	2,370	2,350	2,380	2,399	(0.5)	22	58K	138M
1394/09/28	2,500	2,368	2,500	2,411	(3.25)	67	375K	905M
1394/09/25	2,559	2,440	2,559	2,492	0.20	35	158K	395M
1394/09/24	2,450	2,450	2,540	2,487	1.80	34	111K	280M
1394/09/23	2,519	2,411	2,519	2,443	0.70	17	64K	158M
1394/09/22	2,529	2,410	2,529	2,426	0.12	12	18K	44M
1394/09/18	2,405	2,405	2,469	2,423	(0.04)	17	32K	78M
1394/09/17	2,381	2,380	2,400	2,424	(0.29)	21	32K	76M
1394/09/16	2,401	2,389	2,489	2,431	(0.37)	12	44K	106M
1394/09/15	2,433	2,401	2,433	2,440	(1.93)	33	139K	336M
1394/09/14	2,500	2,470	2,560	2,488	0.53	31	96K	239M
1394/09/10	2,516	2,515	2,516	2,475	0.04	3	5K	14M
1394/09/09	2,525	2,470	2,525	2,474	0.04	14	22K	54M
1394/09/08	2,480	2,461	2,500	2,473	0.12	31	76K	190M
1394/09/07	2,471	2,455	2,548	2,470	0.53	27	56K	140M
1394/09/04	2,480	2,400	2,510	2,457	(1.88)	31	172K	421M
1394/09/03	2,540	2,481	2,540	2,504	(2.95)	69	285K	715M
1394/09/02	2,580	2,545	2,590	2,580	0.0	13	34K	87M
1394/09/01	2,629	2,570	2,582	2,580	(0.08)	17	80K	207M
1394/08/30	2,625	2,554	2,625	2,582	0.16	33	153K	395M
1394/08/27	2,541	2,526	2,609	2,578	(0.62)	67	306K	788M
1394/08/26	2,650	2,562	2,650	2,594	0.04	23	49K	126M
1394/08/25	2,669	2,552	2,669	2,593	(0.38)	42	121K	313M
1394/08/24	2,589	2,582	2,700	2,603	(4.2)	95	308K	801M
1394/08/23	2,750	2,625	2,750	2,717	1.87	123	472K	1B
1394/08/20	2,597	2,597	2,670	2,667	4.88	202	2M	4B
1394/08/19	2,533	2,520	2,535	2,543	(0.39)	15	77K	194M
1394/08/18	2,634	2,500	2,634	2,553	(1.08)	43	112K	283M
1394/08/17	2,600	2,551	2,622	2,581	0.0	14	28K	73M
1394/08/16	2,553	2,550	2,594	2,581	(0.27)	19	44K	112M
1394/08/13	2,620	2,575	2,630	2,588	(0.27)	29	105K	272M
1394/08/12	2,656	2,572	2,657	2,595	(0.54)	38	147K	380M
1394/08/11	2,605	2,590	2,670	2,609	(0.27)	25	152K	395M
1394/08/10	2,621	2,581	2,690	2,616	(1.73)	53	167K	437M
1394/08/09	2,600	2,600	2,708	2,662	0.30	21	51K	136M
1394/08/06	2,700	2,591	2,700	2,654	0.08	20	50K	132M
1394/08/05	2,690	2,631	2,712	2,652	0.61	30	66K	176M
1394/08/04	2,552	2,547	2,638	2,636	(1.2)	25	59K	150M
1394/08/03	2,780	2,591	2,780	2,668	(0.45)	13	39K	103M
1394/07/29	2,710	2,581	2,710	2,680	(1.22)	31	73K	193M
1394/07/28	2,783	2,700	2,783	2,713	0.0	7	4K	11M
1394/07/27	2,634	2,634	2,799	2,713	(1.2)	25	123K	332M
1394/07/26	2,836	2,670	2,866	2,746	(0.33)	56	139K	380M
1394/07/25	2,778	2,594	2,809	2,755	0.92	111	432K	1B
1394/07/22	2,696	2,690	2,790	2,730	2.67	68	374K	1B
1394/07/21	2,628	2,581	2,693	2,659	3.62	69	229K	609M
1394/07/20	2,621	2,551	2,645	2,566	1.66	20	83K	217M
1394/07/19	2,497	2,420	2,558	2,524	3.57	57	335K	847M
1394/07/18	2,401	2,400	2,522	2,437	(2.52)	37	182K	443M
1394/07/15	2,540	2,450	2,593	2,500	0.16	82	326K	816M
1394/07/14	2,620	2,490	2,620	2,496	(4.77)	131	719K	2B
1394/07/13	2,546	2,529	2,678	2,621	(0.94)	27	47K	121M
1394/07/12	2,690	2,545	2,750	2,646	(1.19)	149	1M	3B
1394/07/11	2,654	2,503	2,741	2,678	2.57	140	817K	2B
1394/07/08	2,625	2,500	2,628	2,611	4.31	238	1M	3B
1394/07/07	2,450	2,450	2,504	2,503	4.95	43	273K	683M
1394/07/06	2,300	2,280	2,390	2,385	4.74	45	410K	978M
1394/07/05	2,166	2,166	2,316	2,277	0.62	27	123K	282M
1394/07/04	2,340	2,250	2,340	2,263	(3.82)	29	249K	563M
1394/07/01	2,360	2,311	2,421	2,353	(0.08)	26	112K	263M
1394/06/31	2,355	2,350	2,404	2,355	2.75	30	187K	441M
1394/06/30	2,208	2,205	2,298	2,292	(1.25)	20	57K	125M
1394/06/29	2,301	2,255	2,301	2,321	(1.94)	30	95K	214M
1394/06/28	2,370	2,315	2,400	2,367	(0.25)	32	100K	236M
1394/06/25	2,478	2,325	2,478	2,373	(0.67)	21	68K	159M
1394/06/24	2,359	2,320	2,400	2,389	(1.77)	35	96K	225M
1394/06/23	2,460	2,350	2,470	2,432	(0.98)	40	155K	376M
1394/06/22	2,431	2,413	2,449	2,456	(2.89)	37	135K	328M
1394/06/21	2,512	2,453	2,512	2,529	(0.39)	18	59K	149M
1394/06/18	2,532	2,511	2,596	2,539	(0.2)	31	72K	182M
1394/06/17	2,598	2,530	2,614	2,544	(2.42)	52	201K	513M
1394/06/16	2,543	2,542	2,579	2,607	(0.46)	16	32K	81M
1394/06/15	2,560	2,534	2,655	2,619	0.77	31	193K	505M
1394/06/14	2,579	2,501	2,613	2,599	4.42	66	400K	1B
1394/06/11	2,485	2,420	2,496	2,489	(0.96)	34	70K	172M
1394/06/10	2,403	2,403	2,545	2,513	0.32	32	120K	302M
1394/06/09	2,500	2,470	2,500	2,505	(1.07)	20	99K	244M
1394/06/08	2,475	2,475	2,630	2,532	(2.43)	36	152K	381M
1394/06/07	2,560	2,529	2,639	2,595	2.94	41	247K	642M
1394/06/04	2,570	2,470	2,619	2,521	(2.44)	35	168K	423M
1394/06/03	2,610	2,493	2,610	2,584	(1.45)	14	65K	163M
1394/06/02	2,660	2,565	2,660	2,622	(0.04)	19	109K	286M
1394/06/01	2,648	2,599	2,648	2,623	(0.08)	65	398K	1B
1394/05/31	2,675	2,600	2,675	2,625	0.0	21	58K	151M
1394/05/28	2,678	2,616	2,694	2,625	0.46	37	153K	403M
1394/05/27	2,580	2,580	2,657	2,613	(1.88)	35	178K	464M
1394/05/26	2,671	2,562	2,729	2,663	1.25	70	294K	783M
1394/05/25	2,561	2,550	2,637	2,630	4.70	92	595K	2B
1394/05/24	2,586	2,480	2,586	2,512	(0.24)	35	96K	240M
1394/05/21	2,580	2,452	2,580	2,518	(1.02)	26	148K	372M
1394/05/19	2,519	2,510	2,519	2,544	(0.08)	2	13K	33M
1394/05/18	2,480	2,480	2,599	2,546	1.56	64	248K	631M
1394/05/17	2,600	2,474	2,600	2,507	(3.73)	129	803K	2B
1394/05/14	2,697	2,552	2,697	2,604	(1.96)	93	377K	982M
1394/05/13	2,641	2,638	2,750	2,656	(4.32)	126	437K	1B
1394/05/12	2,789	2,685	2,850	2,776	1.17	130	500K	1B
1394/05/11	2,650	2,650	2,776	2,744	3.78	157	727K	2B
1394/05/10	2,640	2,586	2,649	2,644	4.80	193	1M	3B
1394/05/07	2,498	2,460	2,528	2,523	4.78	76	483K	1B
1394/05/06	2,344	2,342	2,479	2,408	0.96	77	266K	641M
1394/05/05	2,450	2,315	2,487	2,385	0.51	98	375K	894M
1394/05/04	2,331	2,320	2,509	2,373	(2.43)	167	1M	3B
1394/05/03	2,475	2,422	2,475	2,432	(4.59)	49	242K	588M
1394/04/31	2,695	2,514	2,695	2,549	(3.67)	233	1M	3B
1394/04/30	2,749	2,612	2,749	2,646	(8.51)	149	948K	3B
1394/04/21	3,055	2,800	3,056	2,942	1.03	457	2M	7B
1394/04/20	2,898	2,790	2,945	2,912	3.81	178	1M	4B
1394/04/16	2,720	2,700	2,809	2,805	4.82	323	3M	9B
1394/04/15	2,533	2,532	2,763	2,676	1.67	236	2M	5B
1394/04/14	2,647	2,502	2,651	2,632	4.24	418	4M	9B
1394/04/13	2,526	2,476	2,526	2,525	4.95	181	2M	5B
1394/04/10	2,419	2,320	2,422	2,406	4.29	103	639K	2B
1394/04/09	2,296	2,240	2,334	2,307	3.78	104	531K	1B
1394/04/08	2,200	2,179	2,300	2,223	(0.36)	39	133K	295M
1394/04/07	2,200	2,173	2,260	2,231	(2.19)	20	138K	304M
1394/04/06	2,300	2,223	2,348	2,281	(1.47)	32	149K	338M
1394/04/03	2,349	2,240	2,349	2,315	(0.69)	56	222K	514M
1394/04/02	2,300	2,260	2,387	2,331	1.22	89	390K	910M
1394/04/01	2,309	2,300	2,330	2,303	0.66	50	174K	401M
1394/03/31	2,261	2,209	2,320	2,288	0.66	76	261K	597M
1394/03/30	2,249	2,240	2,277	2,273	4.79	114	768K	2B
1394/03/27	2,110	2,110	2,171	2,169	4.88	40	271K	588M
1394/03/26	2,100	2,021	2,110	2,068	0.10	21	47K	97M
1394/03/25	2,047	1,980	2,118	2,066	(0.19)	26	47K	97M
1394/03/24	2,120	2,036	2,120	2,070	(3.41)	50	221K	456M
1394/03/23	2,101	2,100	2,140	2,143	(0.51)	26	94K	199M
1394/03/20	2,130	2,064	2,200	2,154	(0.83)	16	46K	96M
1394/03/19	2,130	2,093	2,150	2,172	(1.41)	14	65K	137M
1394/03/18	2,178	2,127	2,178	2,203	(1.56)	25	100K	216M
1394/03/17	2,190	2,170	2,279	2,238	(0.49)	13	33K	71M
1394/03/16	2,231	2,200	2,286	2,249	(0.75)	29	81K	180M
1394/03/12	2,329	2,203	2,329	2,266	(0.04)	25	31K	70M
1394/03/11	2,309	2,229	2,329	2,267	0.80	15	65K	151M
1394/03/10	2,297	2,220	2,299	2,249	(0.4)	27	93K	209M
1394/03/09	2,201	2,189	2,335	2,258	(1.74)	62	322K	727M
1394/03/06	2,350	2,234	2,350	2,298	1.50	96	411K	945M
1394/03/05	2,249	2,200	2,281	2,264	4.19	44	214K	485M
1394/03/04	2,200	2,200	2,231	2,173	2.26	35	106K	235M
1394/03/03	2,033	2,033	2,194	2,125	(0.05)	6	10K	21M
1394/03/02	2,190	2,121	2,190	2,126	(4.75)	81	467K	993M
1394/02/30	2,259	2,200	2,259	2,232	(0.31)	23	52K	114M
1394/02/29	2,270	2,180	2,270	2,239	(0.4)	24	49K	108M
1394/02/28	2,270	2,201	2,270	2,248	(0.18)	11	23K	51M
1394/02/27	2,212	2,211	2,290	2,252	0.76	49	140K	316M
1394/02/23	2,252	2,231	2,299	2,235	0.36	38	57K	128M
1394/02/22	2,269	2,200	2,275	2,227	1.69	44	131K	295M
1394/02/21	2,229	2,120	2,271	2,190	(0.09)	43	114K	250M
1394/02/20	2,285	2,112	2,285	2,192	(0.32)	75	155K	338M
1394/02/19	2,280	2,181	2,280	2,199	(3.17)	70	280K	616M
1394/02/16	2,270	2,233	2,350	2,271	(1.94)	46	175K	396M
1394/02/15	2,400	2,266	2,420	2,316	(1.86)	63	237K	550M
1394/02/14	2,402	2,357	2,419	2,360	(3.87)	45	306K	721M
1394/02/13	2,440	2,410	2,500	2,455	(0.32)	21	56K	137M
1394/02/09	2,462	2,421	2,485	2,463	0.08	29	67K	165M
1394/02/08	2,440	2,420	2,540	2,461	(0.28)	118	491K	1B
1394/02/07	2,510	2,440	2,510	2,468	(1.79)	80	357K	881M
1394/02/06	2,511	2,480	2,570	2,513	(1.91)	87	224K	563M
1394/02/05	2,600	2,535	2,678	2,562	(2.95)	76	213K	545M
1394/02/02	2,759	2,605	2,759	2,640	(2.69)	102	513K	1B
1394/02/01	2,793	2,630	2,810	2,713	(0.88)	106	439K	1B
1394/01/31	2,760	2,550	2,761	2,737	3.09	266	2M	4B
1394/01/30	2,669	2,669	2,669	2,655	3.43	28	170K	454M
1394/01/29	2,481	2,440	2,635	2,567	1.30	176	893K	2B
1394/01/26	2,550	2,491	2,580	2,534	(1.9)	50	279K	708M
1394/01/25	2,603	2,501	2,630	2,583	(0.77)	65	293K	756M
1394/01/24	2,602	2,602	2,649	2,603	(3.95)	71	270K	704M
1394/01/23	2,717	2,635	2,717	2,710	(1.24)	8	57K	150M
1394/01/22	2,731	2,731	2,800	2,744	(3.52)	47	162K	442M
1394/01/19	2,874	2,772	2,879	2,844	0.18	63	188K	534M
1394/01/18	2,958	2,768	2,958	2,839	(1.46)	115	549K	2B
1394/01/17	3,032	2,815	3,032	2,881	(1.74)	226	1M	4B
1394/01/16	2,932	2,932	2,932	2,932	3.97	176	2M	5B
1394/01/15	2,863	2,863	2,863	2,820	2.43	8	111K	318M
1394/01/11	2,730	2,679	2,830	2,753	(1.33)	45	245K	674M
1394/01/10	2,840	2,732	2,893	2,790	(1.93)	64	201K	562M
1394/01/09	2,805	2,791	2,855	2,845	3.61	131	479K	1B
1394/01/08	2,729	2,610	2,753	2,746	3.70	65	279K	766M
1394/01/05	2,683	2,682	2,730	2,648	0.68	35	42K	113M
1393/12/27	2,648	2,590	2,670	2,630	2.41	78	291K	764M
1393/12/26	2,650	2,477	2,650	2,568	(0.47)	57	140K	360M
1393/12/25	2,610	2,491	2,640	2,580	(0.54)	35	116K	299M
1393/12/24	2,581	2,424	2,609	2,594	3.39	102	531K	1B
1393/12/23	2,508	2,500	2,510	2,509	3.94	72	445K	1B
1393/12/20	2,400	2,381	2,477	2,414	0.33	27	39K	95M
1393/12/19	2,550	2,404	2,550	2,406	(3.91)	69	253K	609M
1393/12/18	2,559	2,451	2,559	2,504	(0.95)	39	120K	300M
1393/12/17	2,638	2,451	2,638	2,528	(0.51)	72	251K	636M
1393/12/16	2,549	2,500	2,551	2,541	3.59	35	185K	471M
1393/12/13	2,490	2,350	2,517	2,453	1.32	83	209K	512M
1393/12/12	2,500	2,416	2,570	2,421	(3.78)	63	267K	647M
1393/12/11	2,514	2,504	2,690	2,516	(3.53)	77	413K	1B
1393/12/10	2,610	2,608	2,613	2,608	(3.98)	60	192K	502M
1393/12/09	2,620	2,620	2,620	2,716	(0.48)	11	21K	56M
1393/12/06	2,637	2,636	2,770	2,729	(0.58)	14	28K	75M
1393/12/05	2,860	2,688	2,860	2,745	(1.89)	26	98K	265M
1393/12/04	2,807	2,694	2,899	2,798	(0.29)	125	680K	2B
1393/12/03	2,850	2,676	2,879	2,806	1.04	172	378K	1B
1393/12/02	2,750	2,750	2,778	2,777	3.93	30	237K	658M
1393/11/29	2,496	2,496	2,702	2,672	2.81	87	655K	2B
1393/11/28	2,601	2,573	2,752	2,599	(3.02)	86	527K	1B
1393/11/27	2,681	2,601	2,681	2,680	3.96	174	1M	4B
1393/11/26	2,568	2,568	2,720	2,578	(3.59)	191	2M	5B
1393/11/25	2,674	2,674	2,674	2,674	(3.99)	27	438K	1B
1393/11/21	2,861	2,641	2,861	2,785	1.24	341	4M	10B
1393/11/20	2,751	2,751	2,751	2,751	3.97	20	171K	471M
1393/11/19	2,635	2,580	2,656	2,646	3.60	200	2M	4B
1393/11/18	2,554	2,554	2,554	2,554	3.99	16	160K	408M
1393/11/15	2,500	2,500	2,500	2,456	2.16	18	87K	216M
1393/11/14	2,419	2,419	2,419	2,404	3.35	17	133K	323M
1393/11/13	2,327	2,309	2,327	2,326	3.93	54	517K	1B
1393/11/12	2,254	2,254	2,254	2,238	3.23	14	130K	294M
1393/11/11	2,226	2,226	2,226	2,168	1.26	8	50K	111M
1393/11/08	2,172	2,172	2,172	2,141	2.49	12	100K	217M
1393/11/07	2,167	2,167	2,167	2,089	0.24	3	9K	20M
1393/11/06	2,084	2,084	2,084	2,084	3.99	14	160K	333M
1393/11/05	2,043	2,043	2,043	2,004	1.98	7	79K	162M
1393/11/04	1,988	1,988	1,988	1,965	2.77	11	111K	221M
1393/11/01	1,912	1,912	1,912	1,912	3.97	77	598K	1B
1393/10/30	1,796	1,790	1,938	1,839	(1.34)	140	883K	2B
1393/10/29	1,867	1,863	1,870	1,864	(3.92)	36	371K	691M
1393/10/28	2,025	1,921	2,025	1,940	(3.05)	40	173K	335M
1393/10/27	1,931	1,931	2,049	2,001	(0.15)	36	128K	255M
1393/10/24	1,980	1,968	2,076	2,004	(2.24)	48	103K	204M
1393/10/23	2,178	2,025	2,178	2,050	(2.8)	48	219K	449M
1393/10/22	2,109	2,100	2,111	2,109	3.89	54	274K	578M
1393/10/21	2,030	2,030	2,030	2,030	(3.97)	57	346K	702M
1393/10/20	2,091	2,059	2,091	2,114	(1.4)	21	65K	134M
1393/10/17	2,199	2,096	2,199	2,144	(0.33)	17	59K	125M
1393/10/16	2,142	2,133	2,227	2,151	(3.15)	35	146K	312M
1393/10/15	2,181	2,170	2,250	2,221	(1.6)	39	71K	155M
1393/10/14	2,300	2,226	2,300	2,257	1.35	45	209K	471M
1393/10/13	2,170	2,165	2,299	2,227	(1.24)	107	393K	876M
1393/10/10	2,265	2,254	2,265	2,255	(3.92)	58	330K	745M
1393/10/09	2,385	2,277	2,385	2,347	(0.97)	40	122K	286M
1393/10/08	2,397	2,300	2,397	2,370	1.98	55	306K	726M
1393/10/07	2,322	2,264	2,333	2,324	3.57	54	350K	813M
1393/10/06	2,251	2,242	2,269	2,244	(3.9)	82	450K	1B
1393/10/03	2,469	2,319	2,469	2,335	(3.31)	84	402K	938M
1393/10/01	2,430	2,363	2,468	2,415	0.63	102	274K	660M
1393/09/29	2,357	2,357	2,436	2,400	(2.24)	37	105K	248M
1393/09/26	2,363	2,363	2,363	2,455	(0.24)	5	10K	23M
1393/09/25	2,387	2,387	2,548	2,461	(1.01)	175	703K	2B
1393/09/24	2,397	2,397	2,397	2,486	(0.4)	4	17K	40M
1393/09/23	2,430	2,412	2,430	2,496	(0.64)	15	26K	62M
1393/09/19	2,570	2,459	2,631	2,512	(1.91)	70	189K	475M
1393/09/18	2,648	2,448	2,649	2,561	0.51	218	581K	1B
1393/09/17	2,526	2,486	2,689	2,548	(1.58)	262	635K	2B
1393/09/16	2,589	2,589	2,591	2,589	(3.97)	37	270K	700M
1393/09/15	2,592	2,592	2,592	2,696	(0.11)	4	5K	13M
1393/09/12	2,610	2,600	2,614	2,699	(0.33)	11	13K	34M
1393/09/11	2,780	2,635	2,815	2,708	(1.31)	45	93K	251M
1393/09/10	2,744	2,744	2,945	2,744	(3.99)	60	255K	699M
1393/09/09	2,779	2,776	2,779	2,858	(1.14)	17	47K	129M
1393/09/08	3,040	2,873	3,040	2,891	(3.38)	66	436K	1B
1393/09/05	2,990	2,990	3,033	2,992	(3.92)	108	770K	2B
1393/09/04	3,007	3,007	3,007	3,114	(0.57)	11	24K	71M
1393/09/03	3,132	3,132	3,132	3,132	3.98	55	422K	1B
1393/09/02	2,854	2,854	3,021	3,012	3.68	67	303K	913M
1393/09/01	2,900	2,830	2,960	2,905	0.41	55	120K	349M
1393/08/28	3,070	2,867	3,070	2,893	(2.79)	53	154K	446M
1393/08/27	3,020	2,955	3,080	2,976	(1.55)	51	168K	501M
1393/08/26	2,920	2,911	3,138	3,023	(0.07)	73	375K	1B
1393/08/25	2,932	2,932	3,060	3,025	0.03	54	107K	324M
1393/08/24	3,171	2,975	3,171	3,024	(2.39)	94	413K	1B
1393/08/21	2,956	2,956	3,113	3,098	3.47	220	873K	3B
1393/08/20	3,010	2,903	3,094	2,994	(0.73)	105	413K	1B
1393/08/19	3,000	3,000	3,049	3,016	0.10	65	282K	850M
1393/08/18	3,089	2,990	3,089	3,013	(0.63)	111	369K	1B
1393/08/17	3,060	2,984	3,144	3,032	(1.85)	114	458K	1B
1393/08/14	3,150	3,025	3,150	3,089	0.23	94	191K	589M
1393/08/11	3,230	3,075	3,230	3,082	(3.78)	182	609K	2B
1393/08/10	3,170	3,155	3,239	3,203	0.03	140	681K	2B
1393/08/07	3,240	3,135	3,240	3,202	2.37	86	398K	1B
1393/08/06	3,057	3,057	3,158	3,128	3.00	154	449K	1B
1393/08/05	3,000	2,911	3,074	3,037	1.37	43	141K	428M
1393/08/04	3,069	2,961	3,069	2,996	(1.19)	99	517K	2B
1393/08/03	3,170	3,014	3,170	3,032	(3.41)	152	711K	2B
1393/07/30	3,190	2,990	3,190	3,139	2.31	258	1M	5B
1393/07/29	3,075	3,000	3,075	3,068	3.75	31	157K	482M
1393/07/28	2,957	2,940	2,958	2,957	3.94	52	397K	1B
1393/07/27	2,862	2,764	2,862	2,845	3.38	180	855K	2B
1393/07/26	2,699	2,645	2,771	2,752	3.26	109	584K	2B
1393/07/23	2,666	2,631	2,705	2,665	0.95	51	217K	579M
1393/07/22	2,650	2,610	2,714	2,640	(1.31)	54	217K	574M
1393/07/20	2,609	2,609	2,730	2,675	0.41	68	356K	952M
1393/07/19	2,760	2,620	2,760	2,664	(1.88)	30	102K	267M
1393/07/16	2,779	2,652	2,779	2,715	(1.16)	29	79K	211M
1393/07/15	2,730	2,620	2,800	2,747	0.81	78	309K	850M
1393/07/14	2,660	2,630	2,750	2,725	1.64	57	186K	508M
1393/07/12	2,744	2,632	2,744	2,681	(2.01)	69	136K	363M
1393/07/09	2,748	2,680	2,748	2,736	3.52	157	542K	1B
1393/07/08	2,575	2,575	2,652	2,643	3.65	101	429K	1B
1393/07/07	2,527	2,485	2,580	2,550	0.16	57	168K	428M
1393/07/06	2,560	2,470	2,595	2,546	0.59	155	663K	2B
1393/07/05	2,590	2,490	2,590	2,531	(1.56)	28	109K	275M
1393/07/02	2,599	2,515	2,610	2,571	1.94	98	379K	974M
1393/07/01	2,600	2,473	2,660	2,522	(2.06)	76	387K	975M
1393/06/31	2,550	2,550	2,630	2,575	0.98	40	81K	210M
1393/06/30	2,572	2,452	2,578	2,550	2.86	51	285K	726M
1393/06/29	2,569	2,417	2,569	2,479	0.20	35	139K	346M
1393/06/26	2,559	2,417	2,570	2,474	(0.8)	22	56K	136M
1393/06/25	2,600	2,445	2,609	2,494	(2.04)	30	100K	245M
1393/06/24	2,510	2,403	2,569	2,546	3.04	67	330K	840M
1393/06/23	2,430	2,430	2,569	2,471	(0.52)	40	149K	369M
1393/06/22	2,451	2,446	2,452	2,484	(2.47)	25	102K	248M
1393/06/19	2,650	2,537	2,710	2,547	(3.6)	46	206K	526M
1393/06/18	2,837	2,633	2,837	2,642	(3.65)	120	642K	2B
1393/06/17	2,600	2,600	2,766	2,742	3.08	94	461K	1B
1393/06/16	2,630	2,607	2,799	2,660	(2.03)	86	604K	2B
1393/06/15	2,887	2,712	2,887	2,715	(3.86)	113	559K	2B
1393/06/12	2,965	2,772	2,965	2,824	(1.36)	96	352K	993M
1393/06/11	2,830	2,830	2,864	2,863	3.96	161	1M	3B
1393/06/10	2,747	2,670	2,770	2,754	3.38	106	480K	1B
1393/06/09	2,552	2,552	2,701	2,664	2.54	112	615K	2B
1393/06/08	2,690	2,583	2,690	2,598	(3.42)	64	174K	452M
1393/06/05	2,700	2,643	2,739	2,690	(2.29)	89	468K	1B
1393/06/04	2,805	2,661	2,840	2,753	0.55	131	836K	2B
1393/06/03	2,719	2,577	2,753	2,738	3.40	271	2M	5B
1393/06/02	2,648	2,647	2,648	2,648	3.97	106	1M	3B
1393/06/01	2,530	2,500	2,575	2,547	2.87	72	357K	909M
1393/05/29	2,450	2,448	2,480	2,476	3.82	74	396K	980M
1393/05/28	2,273	2,272	2,414	2,385	1.92	57	285K	680M
1393/05/27	2,450	2,324	2,450	2,340	(3.31)	47	161K	376M
1393/05/26	2,479	2,369	2,500	2,420	(1.91)	76	316K	765M
1393/05/25	2,473	2,400	2,500	2,467	2.32	88	297K	733M
1393/05/22	2,300	2,300	2,420	2,411	3.61	128	722K	2B
1393/05/21	2,309	2,286	2,350	2,327	(2.14)	26	145K	337M
1393/05/20	2,390	2,310	2,390	2,378	2.94	34	223K	531M
1393/05/19	2,250	2,250	2,321	2,310	3.49	71	418K	967M
1393/05/18	2,200	2,195	2,280	2,232	(2.23)	27	116K	257M
1393/05/15	2,310	2,241	2,310	2,283	(0.35)	28	105K	239M
1393/05/14	2,243	2,243	2,300	2,291	(1.08)	23	61K	137M
1393/05/13	2,360	2,250	2,367	2,316	1.27	35	112K	261M
1393/05/12	2,303	2,261	2,359	2,287	(2.89)	33	128K	290M
1393/05/11	2,360	2,309	2,420	2,355	(2.0)	67	404K	951M
1393/05/06	2,453	2,359	2,545	2,403	(2.04)	80	349K	839M
1393/05/05	2,400	2,386	2,475	2,453	3.07	190	926K	2B
1393/05/04	2,381	2,290	2,381	2,380	3.93	201	1M	3B
1393/05/01	2,290	2,288	2,290	2,290	4.00	44	472K	1B
1393/04/31	2,199	2,160	2,205	2,202	3.82	93	696K	2B
1393/04/30	2,101	2,094	2,190	2,121	(2.66)	61	321K	681M
1393/04/29	2,200	2,152	2,240	2,179	(2.77)	29	123K	265M
1393/04/25	2,250	2,180	2,267	2,241	2.75	78	448K	1B
1393/04/24	2,110	2,110	2,194	2,181	1.39	37	152K	331M
1393/04/18	2,159	2,155	2,200	2,157	(3.88)	66	352K	759M
1393/04/17	2,230	2,202	2,263	2,244	2.89	87	336K	754M
1393/04/16	2,133	2,131	2,270	2,181	(1.71)	73	411K	896M
1393/04/15	2,330	2,187	2,330	2,219	(2.59)	35	145K	320M
1393/04/14	2,279	2,244	2,279	2,278	3.92	59	487K	1B
1393/04/11	2,180	2,140	2,219	2,192	2.48	108	407K	891M
1393/04/10	2,089	2,089	2,222	2,139	(1.7)	137	674K	1B
1393/04/09	2,092	2,092	2,092	2,176	(0.14)	4	6K	13M
1393/04/08	2,097	2,097	2,097	2,179	(0.23)	2	10K	21M
1393/04/07	2,120	2,112	2,120	2,184	(0.73)	13	29K	62M
1393/04/04	2,201	2,200	2,206	2,200	(3.97)	115	683K	2B
1393/04/03	2,251	2,251	2,251	2,291	(2.26)	11	91K	205M
1393/04/02	2,466	2,278	2,466	2,344	(1.18)	70	385K	902M
1393/04/01	2,317	2,317	2,376	2,372	3.81	100	521K	1B
1393/03/31	2,202	2,202	2,290	2,285	3.77	102	390K	891M
1393/03/28	2,223	2,061	2,231	2,202	2.61	79	368K	810M
1393/03/27	2,150	2,139	2,200	2,146	(3.68)	70	381K	818M
1393/03/26	2,230	2,209	2,392	2,228	(3.17)	55	214K	477M
1393/03/25	2,224	2,224	2,224	2,301	(0.65)	8	26K	58M
1393/03/24	2,258	2,252	2,259	2,316	(1.24)	12	50K	112M
1393/03/21	2,520	2,338	2,520	2,345	(3.7)	56	216K	507M
1393/03/20	2,445	2,434	2,445	2,435	(3.94)	81	386K	940M
1393/03/19	2,710	2,531	2,710	2,535	(3.83)	88	337K	855M
1393/03/18	2,765	2,602	2,765	2,636	(2.73)	188	919K	2B
1393/03/17	2,710	2,710	2,710	2,710	3.99	23	169K	457M
1393/03/13	2,530	2,530	2,626	2,606	3.21	73	343K	895M
1393/03/12	2,517	2,517	2,660	2,525	(3.66)	150	831K	2B
1393/03/11	2,620	2,619	2,635	2,621	(3.92)	33	250K	654M
1393/03/10	2,811	2,715	2,811	2,728	(3.54)	71	199K	542M
1393/03/07	2,880	2,818	2,880	2,828	(3.65)	129	393K	1B
1393/03/05	2,900	2,899	3,040	2,935	(2.78)	215	988K	3B
1393/03/04	3,060	3,010	3,105	3,019	(3.7)	137	672K	2B
1393/03/03	3,253	3,130	3,253	3,135	(3.83)	136	478K	1B
1393/02/31	3,256	3,256	3,308	3,260	(3.86)	236	1M	5B
1393/02/30	3,264	3,264	3,264	3,391	(0.24)	1	10K	33M
1393/02/29	3,268	3,268	3,268	3,399	(0.15)	6	6K	20M
1393/02/28	3,289	3,289	3,289	3,404	(0.64)	6	25K	83M
1393/02/27	3,330	3,330	3,330	3,426	(1.21)	11	49K	163M
1393/02/24	3,526	3,370	3,526	3,468	2.27	391	2M	8B
1393/02/22	3,391	3,391	3,391	3,391	3.99	24	200K	677M
1393/02/21	3,261	3,260	3,261	3,261	3.99	81	434K	1B
1393/02/20	3,055	3,055	3,280	3,136	(1.45)	398	2M	7B
1393/02/17	3,059	3,059	3,059	3,182	(0.13)	4	5K	15M
1393/02/16	3,072	3,072	3,072	3,186	(0.41)	10	16K	50M
1393/02/15	3,153	3,153	3,153	3,199	(2.59)	15	104K	329M
1393/02/14	3,160	3,160	3,160	3,284	(0.21)	3	8K	25M
1393/02/13	3,291	3,291	3,320	3,291	(4.0)	153	753K	2B
1393/02/10	3,312	3,312	3,312	3,428	(0.64)	14	26K	85M
1393/02/09	3,450	3,450	3,470	3,450	(3.98)	111	555K	2B
1393/02/08	3,592	3,592	3,600	3,593	(3.96)	45	196K	705M
1393/02/07	3,890	3,689	3,900	3,741	(2.63)	359	1M	5B
1393/02/06	3,777	3,777	3,981	3,842	(2.34)	753	4M	14B
1393/02/03	3,870	3,870	3,870	3,934	(2.41)	12	97K	375M
1393/02/02	3,872	3,872	3,872	4,031	(0.05)	2	2K	7M
1393/02/01	3,902	3,902	3,902	4,033	(0.76)	5	31K	120M
1393/01/31	3,909	3,909	3,909	4,064	(0.17)	5	6K	25M
1393/01/30	3,910	3,910	3,910	4,071	(0.02)	1	500	2M
1393/01/27	4,072	4,072	4,072	4,072	(3.98)	36	262K	1B
1393/01/25	4,077	4,077	4,077	4,241	(0.12)	1	5K	20M
1393/01/24	4,078	4,078	4,078	4,246	(0.02)	1	1K	4M
1393/01/20	4,126	4,126	4,126	4,247	(1.16)	9	47K	192M
1393/01/19	4,559	4,215	4,559	4,297	(2.12)	211	813K	3B
1393/01/18	4,392	4,206	4,392	4,390	3.93	198	1M	5B
1393/01/17	4,017	4,017	4,351	4,224	0.96	616	3M	14B
1393/01/16	4,023	4,023	4,023	4,184	(0.14)	12	6K	24M
1393/01/11	4,040	4,040	4,040	4,190	(0.43)	9	17K	68M
1393/01/10	4,042	4,042	4,042	4,208	(0.05)	3	2K	8M
1392/12/28	4,047	4,047	4,047	4,210	(0.12)	5	5K	19M
1392/12/26	4,050	4,050	4,050	4,215	(0.07)	2	3K	13M
1392/12/24	4,050	4,050	4,050	4,218	0.0	1	245	992K
1392/12/21	4,051	4,051	4,051	4,218	(0.02)	2	653	3M
1392/12/17	4,052	4,052	4,052	4,219	(0.02)	2	799	3M
1392/12/14	4,053	4,053	4,053	4,220	(0.02)	1	500	2M
1392/12/12	4,054	4,054	4,054	4,221	(0.02)	2	800	3M
1392/12/10	4,073	4,073	4,073	4,222	(0.47)	9	19K	78M
1392/12/07	4,082	4,082	4,082	4,242	(0.24)	4	9K	37M
1392/12/06	4,082	4,082	4,082	4,252	0.0	1	250	1M
1392/12/05	4,094	4,094	4,094	4,252	(0.28)	2	11K	45M
1392/12/04	4,135	4,135	4,135	4,264	(1.0)	10	40K	166M
1392/12/03	4,249	4,249	4,249	4,307	(2.69)	21	107K	455M
1392/11/30	4,289	4,289	4,289	4,426	(0.92)	12	37K	158M
1392/11/29	4,315	4,315	4,315	4,467	(0.6)	5	24K	102M
1392/11/28	4,420	4,420	4,420	4,494	(2.39)	32	96K	423M
1392/11/27	4,431	4,431	4,431	4,604	(0.24)	7	9K	42M
1392/11/26	4,432	4,432	4,432	4,615	(0.02)	2	1K	6M
1392/11/21	4,435	4,435	4,435	4,616	(0.06)	2	2K	11M
1392/11/20	4,436	4,436	4,436	4,619	(0.02)	2	696	3M
1392/11/19	4,468	4,468	4,468	4,620	(0.73)	4	29K	130M
1392/11/15	4,503	4,503	4,503	4,654	(0.77)	10	31K	140M
1392/11/14	4,512	4,512	4,512	4,690	(0.21)	7	8K	38M
1392/11/13	4,890	4,528	4,890	4,700	(0.34)	69	350K	2B
1392/11/12	4,679	4,550	4,739	4,716	3.49	237	717K	3B
1392/11/09	4,506	4,505	4,690	4,557	(2.88)	438	2M	9B
1392/11/08	4,664	4,664	4,890	4,692	(3.42)	195	849K	4B
1392/11/07	4,667	4,667	4,667	4,858	(0.06)	2	2K	11M
1392/11/06	4,680	4,680	4,680	4,861	(0.29)	5	11K	53M
1392/11/05	4,681	4,681	4,681	4,875	(0.02)	3	1K	5M
1392/11/02	4,729	4,729	4,729	4,876	(1.02)	14	40K	190M
1392/11/01	4,839	4,839	5,240	4,926	(2.26)	182	626K	3B
1392/10/30	4,894	4,894	4,894	5,040	(1.12)	10	45K	221M
1392/10/28	4,963	4,963	4,963	5,097	(1.39)	12	56K	278M
1392/10/25	5,169	5,169	5,169	5,169	(3.99)	43	198K	1B
1392/10/24	5,625	5,193	5,625	5,384	(0.46)	261	939K	5B
1392/10/23	5,411	5,270	5,411	5,409	3.96	233	1M	7B
1392/10/22	5,251	5,151	5,252	5,203	(3.02)	56	261K	1B
1392/10/21	5,260	5,257	5,620	5,365	(2.03)	554	2M	11B
1392/10/18	5,461	5,461	5,461	5,476	(3.73)	61	150K	817M
1392/10/17	5,688	5,688	5,688	5,688	(3.98)	64	194K	1B
1392/10/16	6,100	5,833	6,179	5,924	(2.5)	343	1M	7B
1392/10/15	6,106	5,717	6,106	6,076	3.47	702	3M	18B
1392/10/14	5,878	5,878	5,878	5,872	3.89	32	156K	914M
1392/10/11	5,714	5,714	5,714	5,652	2.86	28	115K	655M
1392/10/09	5,500	5,345	5,508	5,495	3.74	153	770K	4B
1392/10/08	5,309	5,150	5,309	5,297	3.76	462	2M	10B
1392/10/07	5,001	5,001	5,113	5,105	3.82	283	2M	11B
1392/10/04	4,740	4,600	4,943	4,917	3.45	1,002	3M	16B
1392/10/03	4,780	4,740	4,898	4,753	(3.73)	325	2M	9B
1392/10/01	5,140	4,762	5,140	4,937	(0.46)	419	1M	6B
1392/09/30	4,960	4,960	4,960	4,960	3.98	178	1M	6B
1392/09/27	4,770	4,650	4,776	4,770	3.85	225	894K	4B
1392/09/26	4,600	4,310	4,658	4,593	2.55	431	3M	11B
1392/09/25	4,480	4,310	4,480	4,479	3.97	541	4M	17B
1392/09/24	4,308	4,308	4,308	4,308	3.98	16	160K	691M
1392/09/23	4,143	4,143	4,143	4,143	3.99	43	477K	2B
1392/09/20	3,984	3,984	3,984	3,984	3.99	29	560K	2B
1392/09/19	3,831	3,831	3,831	3,831	3.99	14	212K	811M
1392/09/18	3,684	3,684	3,684	3,684	3.98	27	508K	2B
1392/09/17	3,543	3,543	3,543	3,543	3.99	33	552K	2B
1392/09/16	3,513	3,513	3,513	3,407	0.86	11	34K	121M
1392/09/13	3,497	3,497	3,497	3,378	0.45	14	18K	63M
1392/09/12	3,363	3,363	3,363	3,363	3.99	18	173K	581M
1392/09/11	3,262	3,262	3,262	3,234	3.09	21	124K	404M
1392/09/10	3,236	3,236	3,236	3,137	0.80	29	32K	103M
1392/09/09	3,178	3,178	3,178	3,112	1.83	15	73K	232M
1392/09/06	3,143	3,143	3,143	3,056	1.09	16	44K	138M
1392/09/05	3,055	3,055	3,055	3,023	2.89	22	116K	355M
1392/09/04	2,938	2,938	2,938	2,938	4.00	25	274K	805M
1392/09/03	2,913	2,913	2,913	2,825	0.86	16	34K	99M
1392/09/02	2,864	2,864	2,864	2,801	1.71	28	69K	198M
1392/08/29	2,869	2,700	2,869	2,754	(0.94)	86	207K	571M
1392/08/28	2,592	2,590	2,804	2,780	3.08	252	764K	2B
1392/08/27	2,704	2,690	2,799	2,697	(3.75)	67	379K	1B
1392/08/26	2,850	2,704	2,875	2,802	(0.5)	151	498K	1B
1392/08/25	2,799	2,720	2,823	2,816	3.72	221	834K	2B
1392/08/21	2,720	2,673	2,725	2,715	3.59	98	290K	787M
1392/08/20	2,502	2,502	2,673	2,621	1.94	144	669K	2B
1392/08/19	2,546	2,544	2,600	2,571	(2.94)	57	212K	545M
1392/08/18	2,768	2,562	2,769	2,649	(0.71)	78	188K	498M
1392/08/15	2,670	2,630	2,676	2,668	3.65	152	429K	1B
1392/08/14	2,481	2,481	2,578	2,574	3.83	71	277K	713M
1392/08/13	2,426	2,426	2,550	2,479	(1.86)	67	298K	739M
1392/08/12	2,540	2,461	2,590	2,526	(1.37)	59	287K	726M
1392/08/11	2,698	2,503	2,698	2,561	(1.76)	155	501K	1B
1392/08/08	2,580	2,580	2,780	2,607	(2.98)	86	507K	1B
1392/08/07	2,591	2,591	2,591	2,687	(0.41)	13	17K	45M
1392/08/06	2,600	2,600	2,600	2,698	(0.37)	9	15K	39M
1392/08/05	2,670	2,626	2,670	2,708	(0.99)	19	44K	117M
1392/08/04	2,810	2,698	2,810	2,735	(2.67)	61	261K	714M
1392/08/01	2,776	2,665	2,870	2,810	1.22	95	337K	947M
1392/07/30	2,750	2,714	2,828	2,776	(1.77)	78	407K	1B
1392/07/29	2,789	2,740	2,849	2,826	3.14	103	637K	2B
1392/07/28	2,823	2,709	2,823	2,740	(2.87)	68	388K	1B
1392/07/27	2,849	2,762	2,899	2,821	0.61	125	441K	1B
1392/07/23	2,780	2,748	2,890	2,804	(2.03)	135	460K	1B
1392/07/22	2,899	2,750	2,899	2,862	2.65	331	2M	5B
1392/07/21	2,813	2,813	2,813	2,788	3.07	16	123K	346M
1392/07/20	2,705	2,705	2,705	2,705	4.00	25	254K	688M
1392/07/17	2,681	2,681	2,681	2,601	0.89	14	35K	94M
1392/07/16	2,597	2,597	2,597	2,578	3.20	19	129K	334M
1392/07/15	2,538	2,538	2,538	2,498	2.34	14	94K	238M
1392/07/14	2,342	2,342	2,468	2,441	2.82	29	122K	299M
1392/07/13	2,480	2,304	2,480	2,374	(1.08)	74	310K	736M
1392/07/10	2,400	2,375	2,450	2,400	(2.91)	70	190K	455M
1392/07/09	2,456	2,456	2,550	2,472	(3.36)	60	276K	681M
1392/07/08	2,557	2,557	2,600	2,558	(3.94)	89	680K	2B
1392/07/07	2,720	2,564	2,720	2,663	1.80	155	1M	4B
1392/07/06	2,616	2,616	2,616	2,616	3.97	18	183K	480M
1392/07/03	2,537	2,432	2,580	2,516	(0.67)	215	1M	3B
1392/07/02	2,566	2,445	2,566	2,533	2.63	274	2M	4B
1392/07/01	2,468	2,468	2,468	2,468	3.96	19	164K	404M
1392/06/31	2,374	2,374	2,374	2,374	3.99	16	167K	396M
1392/06/30	2,334	2,334	2,334	2,283	1.69	14	67K	157M
1392/06/27	2,245	2,245	2,245	2,245	3.98	15	160K	359M
1392/06/26	2,159	2,159	2,159	2,159	4.00	36	166K	358M
1392/06/25	2,052	2,052	2,052	2,076	(2.85)	15	115K	236M
1392/06/24	2,069	2,069	2,069	2,137	(0.84)	4	34K	70M
1392/06/23	2,090	2,076	2,090	2,155	(0.32)	7	13K	28M
1392/06/20	2,240	2,100	2,240	2,162	0.37	60	101K	219M
1392/06/19	2,097	2,097	2,250	2,154	(1.37)	117	641K	1B
1392/06/18	2,100	2,100	2,100	2,184	(0.14)	9	6K	13M
1392/06/17	2,100	2,100	2,100	2,187	0.0	1	3	6K
1392/06/16	2,117	2,117	2,117	2,187	(0.82)	5	33K	70M
1392/06/13	2,118	2,118	2,118	2,205	(0.05)	2	2K	5M
1392/06/12	2,208	2,121	2,208	2,206	(0.14)	16	5K	11M
1392/06/10	2,208	2,208	2,240	2,209	(3.96)	79	450K	995M
1392/06/09	2,252	2,252	2,252	2,300	(1.92)	8	77K	173M
1392/06/06	2,256	2,256	2,256	2,345	(0.21)	4	8K	17M
1392/06/05	2,360	2,240	2,360	2,350	3.52	108	566K	1B
1392/06/04	2,285	2,200	2,285	2,270	3.28	99	434K	986M
1392/06/03	2,198	2,194	2,198	2,198	3.97	114	696K	2B
1392/06/02	2,158	2,158	2,158	2,114	1.88	17	75K	163M
1392/05/30	2,147	2,147	2,147	2,075	0.48	9	20K	42M
1392/05/29	2,136	2,136	2,136	2,065	0.54	13	22K	47M
1392/05/28	2,081	2,081	2,081	2,054	2.65	17	107K	222M
1392/05/27	2,050	2,050	2,050	2,001	1.47	22	59K	120M
1392/05/26	2,028	2,028	2,028	1,972	1.13	12	46K	92M
1392/05/23	1,950	1,950	1,950	1,950	4.00	45	480K	937M
1392/05/22	1,892	1,892	1,892	1,875	3.02	16	123K	233M
1392/05/21	1,732	1,732	1,840	1,820	2.82	76	248K	452M
1392/05/20	1,737	1,737	1,804	1,770	1.90	33	104K	185M
1392/05/16	1,708	1,708	1,800	1,737	(2.36)	51	142K	246M
1392/05/15	1,800	1,779	1,800	1,779	(3.99)	101	317K	563M
1392/05/14	1,944	1,796	1,944	1,853	(0.91)	86	311K	577M
1392/05/13	1,870	1,869	1,870	1,870	3.95	115	671K	1B
1392/05/12	1,800	1,756	1,802	1,799	3.81	57	195K	351M
1392/05/09	1,621	1,621	1,750	1,733	2.97	83	387K	671M
1392/05/07	1,669	1,669	1,669	1,683	(3.16)	29	127K	212M
1392/05/06	1,700	1,699	1,700	1,738	(1.75)	21	72K	122M
1392/05/05	1,865	1,726	1,865	1,769	(1.56)	32	71K	124M
1392/04/25	1,788	1,788	1,875	1,800	(3.33)	95	680K	1B
1392/04/24	1,862	1,862	1,863	1,862	(3.97)	83	792K	1B
1392/04/23	1,877	1,877	1,877	1,939	(0.82)	7	33K	62M
1392/04/22	2,006	1,926	2,006	1,955	(2.54)	43	126K	245M
1392/04/19	2,033	1,955	2,033	2,006	2.61	150	603K	1B
1392/04/18	1,955	1,955	1,955	1,955	3.99	28	238K	466M
1392/04/17	1,936	1,936	1,936	1,880	0.97	8	40K	77M
1392/04/16	1,884	1,884	1,884	1,862	2.76	12	112K	210M
1392/04/15	1,813	1,813	1,813	1,812	3.90	10	158K	287M
1392/04/12	1,754	1,754	1,754	1,744	3.38	16	137K	240M
1392/04/11	1,687	1,687	1,687	1,687	3.94	22	238K	401M
1392/04/10	1,656	1,656	1,656	1,623	1.88	16	75K	125M
1392/04/09	1,559	1,559	1,621	1,593	6.70	35	182K	291M
1392/03/27	1,559	1,445	1,559	1,493	(0.53)	24	58K	86M
1392/03/26	1,501	1,501	1,501	1,501	3.95	30	166K	249M
1392/03/25	1,439	1,437	1,445	1,444	3.88	33	306K	442M
1392/03/22	1,391	1,375	1,420	1,390	1.68	26	211K	293M
1392/03/21	1,360	1,360	1,375	1,367	0.51	12	87K	120M
1392/03/20	1,341	1,336	1,350	1,360	(0.8)	12	55K	74M
1392/03/19	1,365	1,334	1,368	1,371	(1.3)	25	55K	74M
1392/03/18	1,424	1,366	1,424	1,389	0.07	16	33K	46M
1392/03/13	1,394	1,361	1,429	1,388	0.14	30	47K	65M
1392/03/12	1,331	1,331	1,390	1,386	3.66	33	264K	366M
1392/03/11	1,325	1,325	1,369	1,337	(0.3)	10	72K	95M
1392/03/08	1,334	1,334	1,363	1,341	2.29	29	102K	139M
1392/03/07	1,307	1,300	1,339	1,311	0.46	21	114K	150M
1392/03/06	1,301	1,301	1,319	1,305	(0.61)	28	168K	219M
1392/03/05	1,320	1,300	1,340	1,313	(0.83)	30	150K	197M
1392/03/04	1,329	1,312	1,340	1,324	1.85	35	127K	169M
1392/03/01	1,339	1,285	1,339	1,300	0.15	16	19K	25M
1392/02/31	1,282	1,281	1,285	1,298	(0.23)	5	28K	36M
1392/02/30	1,339	1,272	1,339	1,301	(0.08)	5	7K	9M
1392/02/29	1,325	1,272	1,325	1,302	(0.23)	8	48K	62M
1392/02/28	1,340	1,300	1,340	1,305	0.0	25	138K	180M
1392/02/25	1,300	1,298	1,340	1,305	0.54	13	39K	51M
1392/02/24	1,337	1,260	1,337	1,298	(0.99)	10	43K	54M
1392/02/23	1,394	1,301	1,394	1,311	(3.25)	27	242K	317M
1392/02/22	1,392	1,333	1,392	1,355	(0.44)	23	128K	174M
1392/02/21	1,350	1,333	1,398	1,361	(0.44)	17	45K	60M
1392/02/18	1,389	1,330	1,389	1,367	(1.23)	25	68K	91M
1392/02/17	1,408	1,370	1,408	1,384	0.0	6	7K	9M
1392/02/16	1,411	1,368	1,411	1,384	(0.22)	14	68K	94M
1392/02/15	1,361	1,360	1,414	1,387	0.65	32	106K	148M
1392/02/14	1,400	1,366	1,408	1,378	0.44	39	181K	250M
1392/02/11	1,386	1,365	1,401	1,372	(3.45)	64	432K	592M
1392/02/10	1,485	1,403	1,485	1,421	(1.52)	31	116K	163M
1392/02/09	1,470	1,419	1,500	1,443	(2.3)	65	184K	266M
1392/02/08	1,493	1,435	1,493	1,477	2.86	61	201K	296M
1392/02/07	1,436	1,436	1,436	1,436	3.98	36	191K	275M
1392/02/04	1,382	1,322	1,382	1,381	3.91	56	299K	414M
1392/02/03	1,331	1,331	1,374	1,329	0.53	20	54K	73M
1392/02/02	1,313	1,313	1,355	1,322	0.30	26	32K	43M
1392/02/01	1,323	1,310	1,350	1,318	(2.59)	20	152K	200M
1392/01/31	1,406	1,321	1,406	1,353	(0.37)	18	118K	159M
1392/01/28	1,312	1,312	1,400	1,358	(0.22)	11	45K	61M
1392/01/27	1,356	1,341	1,356	1,361	(0.22)	7	37K	49M
1392/01/26	1,350	1,350	1,388	1,364	0.15	24	64K	88M
1392/01/24	1,399	1,331	1,399	1,362	0.52	11	45K	61M
1392/01/21	1,436	1,332	1,436	1,355	(1.88)	31	135K	182M
1392/01/20	1,401	1,376	1,432	1,381	0.15	11	13K	18M
1392/01/19	1,386	1,376	1,474	1,379	(3.77)	31	184K	254M
1392/01/18	1,535	1,430	1,535	1,433	(3.76)	35	204K	292M
1392/01/17	1,500	1,481	1,540	1,489	0.40	31	67K	101M
1392/01/14	1,489	1,455	1,499	1,483	2.84	55	287K	426M
1392/01/11	1,461	1,401	1,461	1,442	2.63	81	388K	560M
1392/01/10	1,445	1,445	1,445	1,405	1.08	15	44K	63M
1392/01/07	1,438	1,418	1,438	1,390	0.51	5	23K	32M
1392/01/06	1,418	1,418	1,418	1,383	1.39	6	58K	82M
1392/01/05	1,415	1,415	1,415	1,364	0.22	5	8K	12M
1391/12/28	1,398	1,351	1,398	1,361	(0.15)	8	33K	45M
1391/12/27	1,355	1,342	1,390	1,363	(1.09)	28	110K	149M
1391/12/26	1,361	1,350	1,370	1,378	(0.86)	19	79K	109M
1391/12/23	1,365	1,364	1,400	1,390	(1.77)	18	90K	123M
1391/12/22	1,390	1,390	1,400	1,415	(0.56)	6	50K	70M
1391/12/21	1,411	1,410	1,470	1,423	0.07	10	30K	42M
1391/12/20	1,399	1,399	1,498	1,422	(2.4)	16	130K	184M
1391/12/19	1,450	1,421	1,450	1,457	(1.22)	15	63K	91M
1391/12/16	1,510	1,451	1,510	1,475	(1.86)	30	90K	131M
1391/12/15	1,532	1,473	1,532	1,503	(1.38)	22	164K	246M
1391/12/14	1,530	1,472	1,530	1,524	3.53	61	606K	923M
1391/12/13	1,523	1,523	1,523	1,472	0.48	7	19K	28M
1391/12/12	1,516	1,516	1,516	1,465	0.48	7	18K	28M
1391/12/09	1,514	1,514	1,514	1,458	0.14	2	7K	10M
1391/12/08	1,512	1,512	1,512	1,456	0.14	1	6K	10M
1391/12/07	1,499	1,420	1,499	1,454	0.83	28	48K	71M
1391/12/06	1,488	1,488	1,488	1,442	0.77	9	31K	46M
1391/12/05	1,488	1,488	1,488	1,431	0.0	2	210	312K
1391/12/02	1,488	1,488	1,488	1,431	0.0	2	765	1M
1391/12/01	1,484	1,484	1,484	1,431	0.28	5	10K	15M
1391/11/30	1,480	1,480	1,480	1,427	0.21	5	9K	14M
1391/11/29	1,477	1,477	1,477	1,424	0.21	5	10K	14M
1391/11/28	1,449	1,449	1,463	1,421	1.00	16	40K	59M
1391/11/25	1,400	1,400	1,438	1,407	1.01	8	53K	76M
1391/11/24	1,398	1,398	1,435	1,393	0.94	22	83K	116M
1391/11/23	1,360	1,351	1,360	1,380	(0.36)	3	27K	37M
1391/11/21	1,352	1,352	1,430	1,385	(0.65)	21	41K	56M
1391/11/18	1,368	1,351	1,368	1,394	(0.43)	7	19K	26M
1391/11/17	1,439	1,430	1,450	1,400	0.36	17	15K	22M
1391/11/16	1,369	1,368	1,369	1,395	(0.21)	5	16K	23M
1391/11/15	1,370	1,370	1,400	1,398	0.0	7	29K	41M
1391/11/14	1,451	1,440	1,450	1,398	0.07	8	2K	3M
1391/11/11	1,402	1,385	1,410	1,397	1.09	23	140K	196M
1391/11/09	1,363	1,363	1,420	1,382	(2.61)	27	162K	224M
1391/11/08	1,397	1,397	1,397	1,419	(2.47)	6	100K	140M
1391/11/07	1,398	1,398	1,398	1,455	(0.07)	9	4K	6M
1391/11/04	1,414	1,414	1,414	1,456	(1.09)	11	44K	63M
1391/11/03	1,414	1,414	1,414	1,472	0.0	5	5	7K
1391/11/02	1,424	1,424	1,424	1,472	(0.74)	4	29K	41M
1391/11/01	1,424	1,424	1,424	1,483	0.0	3	535	762K
1391/10/30	1,428	1,428	1,428	1,483	(0.27)	7	10K	14M
1391/10/27	1,431	1,431	1,431	1,487	(0.2)	7	8K	12M
1391/10/26	1,454	1,454	1,454	1,490	(1.59)	9	63K	92M
1391/10/25	1,560	1,455	1,560	1,514	(0.07)	8	4K	5M
1391/10/24	1,560	1,560	1,560	1,515	0.0	1	10	16K
1391/10/20	1,470	1,470	1,534	1,515	(1.05)	33	64K	95M
1391/10/19	1,490	1,481	1,490	1,531	(0.71)	18	29K	43M
1391/10/18	1,530	1,512	1,530	1,542	(2.03)	12	92K	139M
1391/10/17	1,540	1,517	1,540	1,574	(0.32)	8	16K	24M
1391/10/13	1,545	1,537	1,630	1,579	0.06	19	61K	97M
1391/10/12	1,536	1,536	1,599	1,578	(0.69)	12	33K	51M
1391/10/11	1,589	1,562	1,589	1,589	0.0	3	2K	4M
1391/10/10	1,562	1,562	1,562	1,589	(0.06)	3	8K	12M
1391/10/09	1,534	1,534	1,619	1,590	2.12	14	111K	178M
1391/10/06	1,590	1,538	1,590	1,557	0.13	7	14K	22M
1391/10/05	1,522	1,522	1,607	1,555	0.58	37	97K	151M
1391/10/04	1,590	1,522	1,590	1,546	(0.58)	20	68K	105M
1391/10/03	1,540	1,530	1,566	1,555	(1.14)	22	72K	111M
1391/10/02	1,534	1,532	1,550	1,573	(1.38)	16	65K	101M
1391/09/29	1,644	1,565	1,644	1,595	0.06	32	20K	33M
1391/09/28	1,574	1,553	1,645	1,594	(0.31)	34	87K	139M
1391/09/27	1,573	1,573	1,575	1,599	(0.37)	9	32K	50M
1391/09/26	1,639	1,555	1,639	1,605	0.38	31	169K	272M
1391/09/25	1,600	1,544	1,652	1,599	0.63	30	104K	166M
1391/09/22	1,600	1,575	1,651	1,589	(2.69)	40	55K	87M
1391/09/21	1,616	1,584	1,680	1,633	(0.97)	25	165K	269M
1391/09/20	1,658	1,568	1,659	1,649	3.32	40	289K	476M
1391/09/19	1,610	1,550	1,614	1,596	2.84	43	183K	293M
1391/09/18	1,656	1,540	1,656	1,552	(2.57)	36	107K	166M
1391/09/15	1,592	1,592	1,658	1,593	(3.92)	65	168K	268M
1391/09/14	1,658	1,658	1,658	1,658	(4.0)	10	27K	44M
1391/09/13	1,800	1,723	1,800	1,727	(3.73)	41	141K	243M
1391/09/12	1,809	1,671	1,809	1,794	3.10	95	590K	1B
1391/09/11	1,750	1,683	1,750	1,740	3.39	133	506K	880M
1391/09/08	1,683	1,683	1,683	1,683	3.95	3	50K	84M
1391/09/07	1,620	1,620	1,620	1,619	3.92	7	24K	38M
1391/09/06	1,617	1,617	1,617	1,558	0.19	3	1K	2M
1391/09/01	1,615	1,615	1,615	1,555	0.13	2	600	969K
1391/08/30	1,599	1,599	1,599	1,553	0.98	2	6K	9M
1391/08/29	1,573	1,573	1,573	1,538	1.65	1	10K	16M
1391/08/28	1,513	1,513	1,513	1,513	3.99	13	28K	42M
1391/08/27	1,478	1,478	1,478	1,455	2.32	2	14K	21M
1391/08/24	1,465	1,465	1,465	1,422	0.92	2	6K	8M
1391/08/23	1,447	1,447	1,447	1,409	1.22	3	7K	11M
1391/08/22	1,422	1,422	1,422	1,392	1.75	5	11K	15M
1391/08/21	1,418	1,418	1,418	1,368	0.29	3	2K	2M
1391/08/20	1,364	1,364	1,364	1,364	3.96	3	39K	53M
1391/08/17	1,364	1,364	1,364	1,312	0.0	1	1	1K
1391/08/16	1,364	1,364	1,364	1,312	0.0	1	1	1K
1391/08/15	1,300	1,300	1,352	1,312	(24.21)	6	61K	80M
1391/08/03	1,849	1,710	1,849	1,731	(2.64)	134	765K	1B
1391/08/02	1,790	1,687	1,826	1,778	1.25	58	222K	394M
1391/08/01	1,757	1,740	1,788	1,756	(3.04)	21	57K	100M
1391/07/30	1,885	1,800	1,885	1,811	(0.22)	38	103K	187M
1391/07/29	1,890	1,785	1,890	1,815	(2.26)	31	80K	146M
1391/07/26	1,930	1,820	1,930	1,857	(1.85)	25	61K	113M
1391/07/25	1,929	1,880	1,929	1,892	0.05	7	29K	55M
1391/07/24	1,928	1,880	1,928	1,891	2.00	7	13K	25M
1391/07/23	1,925	1,840	1,930	1,854	(0.8)	13	18K	33M
1391/07/22	1,950	1,865	1,950	1,869	(3.76)	12	23K	43M
1391/07/19	1,950	1,929	1,950	1,942	0.57	7	14K	28M
1391/07/18	1,947	1,915	1,947	1,931	2.88	12	22K	42M
1391/07/17	1,950	1,874	1,950	1,877	(3.79)	14	24K	45M
1391/07/16	1,980	1,920	1,980	1,951	(0.2)	6	3K	5M
1391/07/15	1,935	1,916	1,935	1,955	(2.01)	3	12K	23M
1391/07/12	1,995	1,975	1,995	1,995	3.96	18	36K	71M
1391/07/11	1,941	1,916	1,941	1,919	(3.81)	22	74K	141M
1391/07/10	1,987	1,987	1,989	1,995	(3.58)	16	22K	43M
1391/07/09	2,085	1,962	2,085	2,069	3.19	63	304K	628M
1391/07/08	1,961	1,961	2,014	2,005	3.51	20	76K	152M
1391/07/05	1,918	1,918	1,950	1,937	2.32	41	129K	249M
1391/07/04	1,912	1,871	1,925	1,893	(0.99)	15	53K	100M
1391/07/03	1,923	1,910	1,930	1,912	0.47	18	33K	62M
1391/07/02	2,009	1,856	2,009	1,903	(1.5)	50	110K	210M
1391/07/01	1,985	1,900	1,985	1,932	1.05	13	32K	62M
1391/06/29	1,900	1,900	1,931	1,912	1.43	17	48K	91M
1391/06/28	1,881	1,881	1,891	1,885	0.86	11	27K	50M
1391/06/27	1,835	1,832	1,918	1,869	0.92	13	22K	42M
1391/06/26	1,825	1,821	1,920	1,852	(2.27)	22	80K	148M
1391/06/25	1,875	1,875	1,952	1,895	(2.97)	32	115K	217M
1391/06/21	1,953	1,953	1,953	1,953	(3.98)	10	41K	81M
1391/06/20	2,016	2,016	2,016	2,034	(3.14)	8	19K	38M
1391/06/18	2,190	2,023	2,190	2,100	(0.33)	30	47K	98M
1391/06/15	2,111	2,100	2,111	2,107	3.79	29	53K	111M
1391/06/14	2,076	2,076	2,076	2,030	1.65	4	10K	21M
1391/06/13	2,023	2,023	2,023	1,997	2.62	5	16K	32M
1391/06/12	1,967	1,960	1,967	1,946	2.85	21	18K	35M
1391/06/06	1,830	1,830	1,896	1,892	3.73	31	51K	97M
1391/06/05	1,800	1,800	1,824	1,824	3.99	20	82K	150M
1391/06/04	1,750	1,750	1,780	1,754	2.15	14	33K	58M
1391/06/01	1,711	1,711	1,757	1,717	0.23	5	8K	14M
1391/05/31	1,800	1,703	1,800	1,713	(3.38)	6	21K	35M
1391/05/28	1,735	1,735	1,735	1,773	0.0	1	35	61K
1391/05/25	1,756	1,755	1,850	1,773	(3.01)	15	21K	37M
1391/05/24	1,800	1,800	1,800	1,828	(2.45)	2	15K	27M
1391/05/22	1,885	1,770	1,886	1,874	1.85	21	99K	186M
1391/05/21	1,840	1,840	1,840	1,840	3.95	19	82K	150M
1391/05/18	1,700	1,700	1,802	1,770	2.14	24	54K	96M
1391/05/17	1,800	1,674	1,800	1,733	(0.35)	15	60K	104M
1391/05/16	1,883	1,739	1,883	1,739	(3.98)	34	86K	150M
1391/05/15	1,811	1,811	1,811	1,811	(3.98)	16	103K	187M
1391/05/14	1,998	1,847	1,998	1,886	(1.92)	8	12K	22M
1391/05/10	1,923	1,923	1,923	1,923	(3.99)	10	57K	110M
1391/05/09	2,003	2,003	2,003	2,003	(3.98)	1	24K	48M
1391/05/08	2,085	2,085	2,099	2,086	(3.92)	13	26K	54M
1391/05/07	2,245	2,114	2,246	2,171	(1.41)	18	10K	21M
1391/04/27	2,314	2,143	2,314	2,210	(0.67)	26	93K	206M
1391/04/26	2,145	2,145	2,238	2,225	3.39	30	83K	184M
1391/04/25	2,160	2,148	2,160	2,152	(3.8)	12	33K	70M
1391/04/24	2,235	2,234	2,289	2,237	(3.87)	22	40K	90M
1391/04/21	2,400	2,314	2,400	2,327	(3.44)	23	49K	115M
1391/04/20	2,445	2,381	2,445	2,410	(2.82)	14	17K	41M
1391/04/19	2,446	2,350	2,517	2,480	2.44	49	190K	471M
1391/04/18	2,410	2,382	2,446	2,421	2.89	35	85K	206M
1391/04/17	2,287	2,287	2,376	2,353	2.98	14	55K	129M
1391/04/14	2,286	2,250	2,286	2,285	3.91	34	169K	386M
1391/04/13	2,199	2,199	2,199	2,199	3.97	29	86K	188M
1391/04/12	2,178	2,178	2,178	2,115	0.95	3	6K	12M
1391/04/11	2,081	2,081	2,104	2,095	3.51	20	39K	82M
1391/04/10	2,010	2,005	2,025	2,024	3.90	22	75K	151M
1391/04/07	1,970	1,940	2,001	1,948	0.36	23	83K	162M
1391/04/06	1,979	1,857	1,979	1,941	0.36	43	144K	279M
1391/04/05	1,879	1,879	2,035	1,934	(1.18)	64	428K	827M
1391/04/04	1,960	1,957	1,960	1,957	(3.97)	8	67K	131M
1391/04/03	2,080	2,030	2,080	2,038	(3.6)	8	58K	117M
1391/03/31	2,063	2,063	2,179	2,114	0.24	13	31K	66M
1391/03/30	2,070	2,070	2,190	2,109	(1.45)	11	16K	34M
1391/03/28	2,230	2,133	2,230	2,140	(3.21)	9	47K	101M
1391/03/27	2,249	2,146	2,249	2,211	(1.07)	42	149K	330M
1391/03/24	2,200	2,200	2,269	2,235	0.63	19	34K	77M
1391/03/23	2,240	2,190	2,275	2,221	1.51	16	38K	84M
1391/03/22	2,194	2,151	2,194	2,188	3.70	40	177K	388M
1391/03/21	2,082	2,082	2,162	2,110	(2.63)	12	28K	60M
1391/03/20	2,185	2,162	2,186	2,167	(3.77)	38	260K	564M
1391/03/17	2,202	2,164	2,287	2,252	0.0	34	153K	345M
1391/03/16	2,219	2,219	2,260	2,252	(0.18)	21	142K	319M
1391/03/13	2,280	2,200	2,280	2,256	(0.62)	21	137K	308M
1391/03/10	2,250	2,225	2,288	2,270	0.22	30	195K	442M
1391/03/09	2,345	2,250	2,345	2,265	(0.35)	53	150K	341M
1391/03/08	2,370	2,250	2,370	2,273	(2.32)	58	262K	596M
1391/03/07	2,300	2,240	2,380	2,327	1.35	51	198K	462M
1391/03/06	2,296	2,296	2,296	2,296	(3.97)	19	64K	146M
1391/03/03	2,394	2,360	2,442	2,391	0.17	97	338K	809M
1391/03/02	2,367	2,367	2,479	2,387	(3.16)	122	313K	746M
1391/03/01	2,488	2,298	2,488	2,465	3.01	235	2M	4B
1391/02/31	2,430	2,430	2,430	2,393	2.40	13	15K	35M
1391/02/30	2,337	2,337	2,337	2,337	3.96	10	37K	87M
1391/02/27	2,248	2,202	2,255	2,248	3.64	59	262K	590M
1391/02/26	2,169	2,140	2,178	2,169	3.53	44	143K	310M
1391/02/25	2,074	2,073	2,150	2,095	(2.96)	101	291K	609M
1391/02/24	2,176	2,150	2,176	2,159	(3.57)	44	116K	251M
1391/02/23	2,202	2,114	2,290	2,239	23.16	261	1M	2B
1390/12/23	6,624	6,624	6,624	6,624	(4.0)	46	99K	654M
1390/12/22	6,858	6,858	6,858	6,900	(3.4)	15	20K	140M
1390/12/21	7,143	7,143	7,143	7,143	(3.99)	16	24K	174M
1390/12/20	7,500	7,112	7,648	7,440	1.13	190	342K	3B
1390/12/17	7,364	7,082	7,364	7,357	3.90	150	668K	5B
1390/12/16	7,081	7,081	7,081	7,081	3.99	32	58K	411M
1390/12/15	6,631	6,500	6,934	6,809	2.08	144	398K	3B
1390/12/14	6,778	6,353	6,778	6,670	2.33	100	225K	1B
1390/12/01	6,521	6,509	6,590	6,518	(3.86)	49	108K	702M
1390/11/30	6,890	6,402	6,890	6,780	2.26	70	136K	925M
1390/11/29	6,634	6,585	6,634	6,630	3.93	133	283K	2B
1390/11/26	6,379	6,379	6,379	6,379	3.99	35	127K	809M
1390/11/25	6,134	6,134	6,134	6,134	3.98	7	39K	239M
1390/11/24	5,899	5,899	5,899	5,899	3.98	28	142K	840M
1390/11/23	5,665	5,639	5,850	5,673	(3.41)	34	36K	207M
1390/11/19	5,897	5,665	5,897	5,873	(0.05)	10	6K	35M
1390/11/18	5,950	5,716	5,950	5,876	(0.63)	14	9K	52M
1390/11/17	5,850	5,850	5,990	5,913	(0.99)	12	17K	103M
1390/11/16	6,014	5,891	6,020	5,972	(2.59)	22	25K	146M
1390/11/15	6,131	6,024	6,131	6,131	(2.25)	24	20K	119M
1390/11/12	6,370	6,050	6,370	6,272	0.13	30	46K	291M
1390/11/11	6,252	6,252	6,300	6,264	1.36	12	31K	192M
1390/10/28	6,223	6,121	6,224	6,180	(1.5)	36	34K	211M
1390/10/27	6,300	6,230	6,300	6,274	(0.66)	21	18K	111M
1390/10/26	6,447	6,220	6,450	6,316	0.08	37	50K	315M
1390/10/25	6,620	6,202	6,620	6,311	(1.41)	55	80K	504M
1390/10/21	6,629	6,351	6,629	6,401	0.38	34	42K	269M
1390/10/20	6,490	6,300	6,520	6,377	(2.03)	24	34K	216M
1390/10/19	6,700	6,460	6,700	6,509	(3.27)	60	229K	1B
1390/10/18	6,755	6,450	6,755	6,729	3.59	46	216K	1B
1390/10/17	6,535	6,535	6,535	6,496	3.37	7	20K	133M
1390/10/14	6,350	6,250	6,399	6,284	(0.43)	23	38K	239M
1390/10/13	6,565	6,250	6,566	6,311	(0.19)	14	23K	144M
1390/10/12	6,315	6,302	6,375	6,323	(2.68)	22	28K	175M
1390/10/11	6,301	6,301	6,587	6,497	2.57	21	28K	185M
1390/10/10	6,400	6,221	6,500	6,334	(2.25)	51	89K	561M
1390/10/07	6,600	6,400	6,600	6,480	(0.22)	21	32K	208M
1390/10/06	6,649	6,407	6,649	6,494	(2.33)	10	21K	138M
1390/10/05	6,670	6,648	6,670	6,649	(3.99)	23	28K	187M
1390/10/04	6,761	6,761	7,200	6,925	(1.54)	32	57K	394M
1390/10/03	7,490	7,003	7,490	7,033	(3.58)	26	74K	518M
1390/09/30	7,577	6,995	7,577	7,294	0.11	81	182K	1B
1390/09/29	7,343	7,343	7,343	7,286	3.19	5	19K	141M
1390/09/28	7,095	7,095	7,095	7,061	3.49	4	21K	149M
1390/09/27	6,823	6,823	6,823	6,823	3.99	15	50K	344M
1390/09/26	6,227	6,227	6,653	6,561	2.55	66	132K	863M
1390/09/23	6,210	6,210	6,290	6,398	(1.01)	8	7K	44M
1390/09/22	6,750	6,400	6,795	6,463	(1.6)	17	50K	326M
1390/09/21	6,700	6,550	6,795	6,568	0.14	5	7K	43M
1390/09/20	6,367	6,367	6,512	6,559	(1.1)	8	11K	74M
1390/09/19	6,574	6,500	6,680	6,632	2.69	52	24K	159M
1390/09/16	6,970	6,452	6,970	6,458	(3.9)	34	99K	641M
1390/09/13	6,561	6,561	7,100	6,720	(1.67)	64	214K	1B
1390/09/12	6,834	6,834	6,834	6,834	(3.99)	9	25K	172M
1390/09/02	6,834	6,834	6,834	7,118	0.0	2	11	75K
1390/08/25	7,000	6,867	7,000	7,118	(0.49)	9	5K	32M
1390/08/23	7,400	7,104	7,400	7,153	(7.39)	14	7K	54M
1390/07/23	7,790	7,510	7,790	7,724	(1.08)	3	10K	75M
1390/07/20	7,800	7,600	7,950	7,808	(0.2)	4	3K	21M
1390/07/19	8,080	7,733	8,080	7,824	(2.86)	13	29K	223M
1390/07/18	8,140	8,010	8,140	8,054	(0.22)	12	17K	139M
1390/07/17	8,063	8,000	8,299	8,072	0.11	12	10K	84M
1390/07/16	8,000	8,000	8,064	8,063	3.99	43	71K	575M
1390/07/13	7,500	7,500	7,926	7,754	1.73	48	96K	747M
1390/07/12	7,622	7,622	7,622	7,622	4.00	5	24K	183M
1390/07/11	7,200	7,200	7,355	7,329	3.62	21	34K	248M
1390/07/10	7,334	7,041	7,334	7,073	(11.27)	38	47K	335M
1390/07/09	7,662	7,662	7,662	7,971	(0.13)	2	750	6M
1390/07/06	7,669	7,669	7,669	7,981	(0.09)	1	500	4M
1390/07/05	7,679	7,679	7,679	7,988	(0.13)	1	777	6M
1390/07/04	7,703	7,703	7,703	7,998	(0.31)	2	2K	14M
1390/07/03	7,943	7,943	7,943	8,023	(3.02)	8	18K	144M
1390/06/30	8,300	8,101	8,300	8,273	(1.96)	12	23K	186M
1390/06/29	8,500	8,100	8,630	8,438	0.04	58	54K	454M
1390/06/28	8,435	8,435	8,435	8,435	3.99	33	51K	426M
1390/06/27	8,230	8,230	8,230	8,111	2.49	9	15K	123M
1390/06/26	8,009	8,000	8,009	7,914	2.77	10	17K	133M
1390/06/23	7,818	7,818	7,818	7,701	2.43	11	15K	115M
1390/06/22	7,817	7,817	7,817	7,518	0.01	1	100	782K
1390/06/21	7,792	7,792	7,792	7,517	0.32	14	2K	15M
1390/06/16	7,764	7,764	7,764	7,493	0.36	2	2K	17M
1390/06/15	7,744	7,744	7,744	7,466	0.26	2	2K	12M
1390/06/14	7,744	7,744	7,744	7,447	0.0	1	1	8K
1390/06/13	7,729	7,729	7,729	7,447	0.20	4	1K	9M
1390/06/12	7,614	7,614	7,614	7,432	1.50	3	9K	69M
1390/06/08	7,528	7,528	7,528	7,322	1.15	2	7K	52M
1390/06/06	7,511	7,511	7,511	7,239	0.22	2	1K	10M
1390/06/05	7,507	7,507	7,507	7,223	0.06	1	305	2M
1390/06/02	7,324	7,324	7,324	7,219	2.50	2	15K	110M
1390/06/01	7,264	7,264	7,264	7,043	0.83	1	5K	36M
1390/05/30	7,249	7,249	7,249	6,985	0.20	2	1K	9M
1390/05/29	7,225	7,225	7,225	6,971	0.33	2	2K	14M
1390/05/26	7,202	7,202	7,202	6,948	0.33	3	2K	14M
1390/05/25	6,925	6,925	6,925	6,925	3.99	27	69K	476M
1390/05/24	6,834	6,834	6,834	6,659	1.32	7	8K	55M
1390/05/23	6,800	6,800	6,800	6,572	0.50	2	3K	20M
1390/05/22	6,789	6,789	6,789	6,539	0.17	1	1K	7M
1390/05/19	6,755	6,755	6,755	6,528	0.49	1	3K	20M
1390/05/18	6,744	6,744	6,744	6,496	0.17	2	1K	7M
1390/05/17	6,711	6,711	6,711	6,485	0.50	3	3K	20M
1390/05/16	6,646	6,646	6,646	6,453	0.97	4	6K	39M
1390/05/12	6,603	6,603	6,604	6,391	0.65	6	4K	26M
1390/05/11	6,270	6,200	6,427	6,350	2.70	19	37K	235M
1390/05/10	6,154	6,150	6,289	6,183	0.36	9	16K	96M
1390/05/09	6,200	6,030	6,200	6,161	3.32	33	73K	449M
1390/05/08	6,030	6,030	6,030	5,963	2.83	5	17K	103M
1390/05/05	5,910	5,910	5,910	5,799	2.04	13	12K	73M
1390/05/04	5,794	5,794	5,794	5,683	1.99	2	12K	70M
1390/05/03	5,749	5,749	5,749	5,572	0.80	5	5K	27M
1390/05/02	5,630	5,740	5,740	5,528	0.14	3	912	5M
1390/04/19	5,845	5,845	5,845	5,840	0.0	2	608	4M
1390/04/18	5,970	5,812	5,970	5,840	0.29	13	18K	105M
1390/04/15	5,810	5,810	5,940	5,823	0.78	9	14K	81M
1390/04/14	5,813	5,770	5,813	5,778	0.59	11	13K	77M
1390/04/13	5,899	5,899	5,899	5,744	0.05	1	500	3M
1390/04/12	5,880	5,880	5,908	5,741	1.06	7	7K	39M
1390/04/11	5,846	5,846	5,846	5,681	1.05	6	6K	37M
1390/04/08	5,732	5,732	5,732	5,622	2.00	9	12K	69M
1390/04/06	5,353	5,342	5,353	5,512	(0.93)	5	6K	31M
1390/04/05	5,564	5,564	5,564	5,564	(3.99)	21	103K	576M
1390/04/01	5,666	5,630	5,666	5,795	(1.18)	6	7K	42M
1390/03/31	5,958	5,664	6,129	5,864	(0.61)	17	18K	104M
1390/03/30	5,720	5,720	5,720	5,900	(0.97)	10	6K	34M
1390/03/28	5,858	5,775	5,858	5,958	(0.95)	6	6K	36M
1390/03/25	5,844	5,844	5,844	6,015	(1.18)	5	7K	42M
1390/03/24	5,886	5,886	5,886	6,087	(0.64)	2	4K	23M
1390/03/23	6,100	6,070	6,110	6,126	(1.83)	12	20K	122M
1390/03/22	6,101	6,100	6,102	6,240	(1.27)	11	9K	53M
1390/03/21	6,401	6,246	6,401	6,320	(2.86)	16	23K	145M
1390/03/18	6,650	6,360	6,700	6,506	(0.91)	18	44K	289M
1390/03/17	6,497	6,400	6,629	6,566	3.00	30	82K	541M
1390/03/16	6,380	6,310	6,390	6,375	(0.06)	22	120K	765M
1390/03/11	6,364	6,300	6,389	6,379	3.82	62	117K	744M
1390/03/10	6,145	6,139	6,145	6,144	3.98	46	135K	828M
1390/03/09	5,560	5,560	6,022	5,909	2.04	14	47K	278M
1390/02/21	21,731	21,120	21,731	21,718	3.93	56	152K	3B
1390/02/20	20,896	20,896	20,896	20,896	4.00	3	6K	134M
1390/02/19	20,100	20,100	20,204	20,093	3.43	5	6K	127M
1390/02/18	19,286	19,286	20,888	19,427	(3.3)	32	38K	730M
1390/02/14	19,530	19,530	19,530	20,089	(1.25)	1	2K	39M
1390/01/30	19,591	19,591	19,591	20,343	(0.31)	1	500	10M
1390/01/24	20,407	20,407	20,407	20,407	(4.0)	1	9K	188M
1390/01/23	20,412	20,412	20,412	21,257	(0.02)	1	40	816K
1390/01/16	20,505	20,505	20,505	21,262	(0.45)	2	725	15M
1389/12/23	20,764	20,764	20,764	21,359	(1.25)	1	2K	42M
1389/12/14	20,770	20,770	20,770	21,629	(0.03)	1	47	976K
1389/12/11	21,033	21,033	21,033	21,635	(1.25)	1	2K	42M
1389/12/09	21,039	21,039	21,039	21,909	(0.03)	1	45	947K
1389/12/08	21,327	21,327	21,327	21,915	(1.35)	4	2K	46M
1389/11/30	22,219	22,182	22,219	22,215	3.98	23	28K	621M
1389/11/27	22,186	22,186	22,186	21,365	0.15	1	243	5M
1389/11/26	21,428	21,428	21,428	21,333	3.54	3	6K	121M
1389/11/25	21,223	21,223	21,223	20,604	0.97	2	2K	33M
1389/11/24	20,855	20,855	20,855	20,407	1.77	5	3K	59M
1389/11/23	20,052	20,051	20,200	20,053	(3.99)	16	19K	379M
1389/11/20	20,876	20,876	20,876	20,886	0.0	1	309	6M
1389/11/19	20,927	19,500	20,927	20,886	3.79	32	47K	985M
1389/11/18	20,455	20,455	20,455	20,123	2.31	3	4K	76M
1389/11/17	19,779	19,779	19,779	19,669	3.42	4	5K	108M
1389/11/16	19,019	19,019	19,019	19,019	4.00	10	17K	324M
1389/11/12	18,110	18,000	18,377	18,288	3.49	23	23K	422M
1389/11/11	18,003	18,003	18,003	17,671	2.08	4	3K	60M
1389/11/10	17,353	17,353	17,353	17,311	3.75	1	6K	104M
1389/11/09	17,245	17,245	17,245	16,686	0.63	1	1K	17M
1389/11/03	16,470	16,470	17,261	16,582	(0.1)	6	6K	106M
1389/10/28	16,000	16,000	16,000	16,598	(0.11)	1	200	3M
1389/10/18	15,994	15,994	15,994	16,617	(0.26)	1	415	7M
1389/10/12	16,720	16,720	16,720	16,660	0.01	1	118	2M
1389/10/07	17,280	17,280	17,293	16,659	0.12	2	200	3M
1389/10/06	17,010	17,010	17,010	16,639	0.06	1	161	3M
1389/10/01	16,700	16,700	16,700	16,629	0.01	2	178	3M
1389/09/27	16,621	16,621	16,700	16,627	(2.86)	6	7K	113M
1389/09/20	16,540	16,540	16,540	17,116	(0.63)	2	1K	17M
1389/09/09	17,930	16,800	17,930	17,224	(0.14)	3	700	12M
1389/09/08	17,300	17,300	17,300	17,248	0.01	1	250	4M
1389/08/29	17,770	16,600	17,933	17,246	0.01	4	2K	31M
1389/08/25	17,770	17,770	17,770	17,244	0.92	7	1K	26M
1389/08/23	17,725	17,725	17,725	17,087	0.25	2	406	7M
1389/08/22	17,530	17,530	17,530	17,044	1.12	3	2K	31M
1389/08/15	16,207	16,207	16,207	16,856	(0.15)	1	250	4M
1389/08/11	16,616	16,616	16,620	16,882	(1.85)	6	4K	58M
1389/08/10	16,616	16,616	16,616	17,200	(0.62)	2	1K	17M
1389/08/08	16,629	16,629	16,629	17,308	(0.06)	1	90	1M
1389/07/28	17,987	17,987	17,987	17,318	0.13	1	200	4M
1389/07/27	17,035	17,035	17,035	17,296	(0.16)	1	597	10M
1389/07/26	16,680	16,680	18,067	17,323	(0.29)	12	20K	354M
1389/07/25	17,951	17,266	17,951	17,373	0.62	3	6K	104M
1389/07/24	17,132	17,132	17,500	17,266	0.78	3	3K	47M
1389/07/21	17,999	16,737	17,999	17,132	(1.73)	2	3K	47M
1389/07/20	18,119	18,119	18,119	17,434	0.06	1	100	2M
1389/07/19	17,422	17,422	17,424	17,423	(3.99)	10	13K	221M
1389/07/17	17,840	17,840	17,840	18,147	(0.11)	1	400	7M
1389/07/14	17,857	17,857	17,857	18,167	(0.03)	1	100	2M
1389/07/11	17,857	17,857	17,857	18,172	(0.05)	2	204	4M
1389/07/10	17,857	17,857	17,857	18,182	(2.25)	6	4K	64M
1389/07/07	18,083	18,083	18,083	18,601	(1.25)	2	2K	36M
1389/07/06	18,683	18,683	18,997	18,836	(3.21)	7	8K	151M
1389/07/04	18,719	18,719	18,719	19,461	(0.19)	1	300	6M
1389/07/03	19,950	18,819	19,950	19,498	(0.54)	5	2K	32M
1389/06/31	19,686	19,000	19,686	19,603	3.56	25	11K	218M
1389/06/30	19,484	19,484	19,484	18,929	1.04	2	2K	32M
1389/06/29	19,397	19,397	19,397	18,735	0.45	1	719	14M
1389/06/28	19,396	19,396	19,396	18,651	0.01	1	12	233K
1389/06/27	19,383	19,383	19,383	18,650	0.06	1	100	2M
1389/06/24	19,292	19,292	19,292	18,638	0.47	3	755	15M
1389/06/23	19,248	19,248	19,248	18,550	0.23	2	363	7M
1389/06/22	18,839	18,839	18,839	18,508	2.17	3	3K	65M
1389/06/21	18,549	18,549	18,549	18,115	1.56	2	2K	46M
1389/06/16	18,183	18,183	18,183	17,836	2.01	3	3K	59M
1389/06/15	17,484	17,484	17,484	17,484	4.00	2	6K	112M
1389/06/14	17,418	17,418	17,418	16,812	0.38	1	600	10M
1389/06/13	17,337	17,337	17,337	16,749	0.47	2	747	13M
1389/06/08	17,320	17,320	17,320	16,671	0.10	1	166	3M
1389/06/06	17,266	17,266	17,266	16,654	0.31	1	500	9M
1389/06/03	17,074	17,074	17,074	16,602	1.12	2	2K	31M
1389/06/02	16,464	16,460	16,464	16,418	3.71	15	6K	98M
1389/06/01	16,311	16,311	16,311	15,831	0.94	2	2K	24M
1389/05/27	15,684	15,684	15,684	15,684	4.00	1	9K	141M
1389/05/24	15,679	15,679	15,679	15,081	0.03	1	50	784K
1389/05/20	15,581	15,581	15,581	15,076	0.63	1	1K	16M
1389/05/19	15,427	15,427	15,427	14,982	1.00	1	2K	25M
1389/05/18	14,834	14,834	14,834	14,834	4.00	1	6K	95M
1389/05/13	14,562	14,562	14,562	14,264	1.87	1	3K	44M
1389/05/11	14,002	14,002	14,002	14,002	4.00	2	6K	90M
1389/05/04	13,915	13,915	13,915	13,464	0.63	1	1K	14M
1389/05/03	13,813	13,813	13,813	13,380	0.74	1	1K	16M
1389/05/02	13,809	13,809	13,809	13,282	0.03	1	50	690K
1389/04/30	13,806	13,806	13,806	13,278	0.02	1	40	552K
1389/04/27	13,718	13,718	13,718	13,275	0.64	3	1K	14M
1389/04/26	13,714	13,714	13,714	13,191	0.03	1	50	686K
1389/04/22	13,706	13,706	13,706	13,187	0.06	1	100	1M
1389/04/09	13,522	13,522	13,522	13,179	1.36	1	2K	29M
1389/04/08	13,002	13,002	13,002	13,002	4.00	3	7K	87M
1389/03/29	16,994	16,994	16,994	16,652	1.41	4	3K	44M
1389/03/26	16,835	16,835	16,835	16,420	0.95	14	2K	29M
1389/03/25	16,160	16,160	16,725	16,266	0.66	4	1K	20M
1389/03/24	16,160	16,159	16,160	16,160	3.50	12	26K	415M
1389/03/23	15,601	15,601	16,124	15,614	(2.97)	6	88K	1B
1389/03/19	15,701	15,701	16,125	16,092	(0.2)	2	1K	18M
1389/03/18	16,125	16,125	16,125	16,125	(3.5)	5	6K	104M
1389/03/17	16,294	16,294	16,294	16,709	(1.04)	3	2K	31M
1389/03/16	16,383	16,383	16,383	16,884	(0.55)	2	1K	16M
1389/03/11	16,413	16,413	16,413	16,977	(0.18)	1	330	5M
1389/03/10	16,432	16,432	16,432	17,008	(0.11)	2	200	3M
1389/03/09	16,642	16,642	16,642	17,027	(1.26)	5	2K	38M
1389/03/08	17,842	17,218	17,842	17,245	(3.35)	7	7K	125M
1389/03/05	17,840	17,839	17,847	17,842	1.97	10	12K	209M
1389/03/04	17,848	17,848	17,848	17,498	0.37	1	1K	18M
1389/03/03	17,848	17,848	17,848	17,433	1.09	2	2K	36M
1389/03/02	17,250	17,242	17,250	17,245	3.47	13	12K	215M
1389/03/01	16,667	16,667	16,667	16,667	3.50	4	7K	119M
1389/02/29	16,518	16,518	16,518	16,104	0.90	1	2K	27M
1389/02/28	16,252	16,252	16,252	15,960	1.64	4	3K	49M
1389/02/25	16,032	16,031	16,032	15,703	1.38	4	3K	40M
1389/02/22	15,000	15,000	15,529	15,490	3.24	16	34K	521M
1389/02/20	15,300	15,300	15,300	15,004	0.03	1	96	1M
1389/02/19	15,000	15,000	15,000	15,000	0.0	1	10K	150M
1389/02/18	15,000	15,000	15,000	15,000	0.0	1	230	3M
1389/02/15	15,000	15,000	15,000	15,000	0.0	11	18K	272M
1389/02/14	15,000	15,000	15,000	15,000	0.0	5	13K	191M
1389/02/13	15,000	15,000	15,000	15,000	0.32	4	8K	115M
1389/02/12	15,400	15,400	15,400	14,952	0.25	2	485	7M
1389/02/11	14,465	14,465	15,479	14,915	(0.49)	4	2K	31M
1389/02/05	14,598	14,598	14,598	14,989	(0.86)	1	2K	23M
1389/02/01	14,692	14,692	15,499	15,119	(0.69)	2	2K	23M
1389/01/31	15,170	15,101	15,170	15,224	(0.09)	3	1K	18M
1389/01/30	15,101	15,101	15,101	15,238	(0.2)	1	1K	18M
1389/01/25	15,449	15,310	15,449	15,269	2.29	12	4K	68M
1389/01/24	14,900	14,900	14,931	14,927	3.47	9	9K	132M
1389/01/23	14,300	14,300	14,477	14,427	2.78	6	7K	100M
1389/01/22	14,299	14,299	14,300	14,037	0.35	2	1K	14M
1389/01/21	14,200	14,000	14,200	13,988	1.14	5	4K	58M
1389/01/17	13,815	13,815	13,815	13,830	(0.01)	1	500	7M
1388/12/26	14,000	14,000	14,020	13,831	2.07	5	4K	55M
1388/12/16	13,540	13,540	13,551	13,551	(0.02)	6	6K	87M
1388/12/05	13,152	13,152	13,152	13,554	(0.55)	4	1K	13M
1388/12/04	13,414	13,414	13,798	13,629	(1.05)	5	6K	79M
1388/11/20	13,350	13,350	13,350	13,774	(0.09)	1	170	2M
1388/11/19	13,344	13,344	13,344	13,786	(0.3)	1	541	7M
1388/11/17	13,566	13,566	13,999	13,827	(0.01)	2	70	954K
1388/11/07	13,352	13,352	13,354	13,829	(0.05)	2	98	1M
1388/11/04	13,631	13,631	13,631	13,836	(2.05)	2	4K	51M
1388/11/03	13,741	13,741	13,779	14,125	(0.8)	4	2K	21M
1388/10/29	13,779	13,779	13,779	14,239	(0.27)	1	500	7M
1388/10/27	13,812	13,812	13,812	14,278	(0.24)	1	432	6M
1388/10/19	14,200	14,200	14,200	14,312	(2.73)	4	5K	71M
1388/10/14	14,714	14,714	14,714	14,714	0.0	2	2K	28M
1388/09/09	14,714	14,714	14,714	14,714	(3.5)	4	7K	101M
1388/09/08	14,760	14,760	14,760	15,247	(0.31)	1	579	9M
1388/09/04	14,801	14,801	14,801	15,295	(0.27)	1	500	7M
1388/09/03	14,999	14,999	14,999	15,337	(1.32)	3	2K	36M
1388/08/18	15,054	15,054	15,054	15,542	(0.37)	3	682	10M
1388/08/17	16,000	16,000	16,000	15,600	0.02	3	40	640K
1388/08/16	15,765	15,591	15,765	15,597	(3.46)	4	7K	105M
1388/08/13	16,009	16,009	16,009	16,156	(2.11)	6	4K	72M
1388/08/12	16,642	16,599	16,642	16,504	2.14	5	5K	81M
1388/08/11	15,596	15,596	16,560	16,158	0.50	9	9K	151M
1388/08/10	16,078	16,078	16,154	16,078	(3.0)	21	31K	505M
1388/08/09	16,154	16,154	16,154	16,575	(0.47)	1	1K	16M
1388/08/06	16,867	16,377	16,867	16,653	1.69	9	12K	196M
1388/08/05	16,377	16,377	16,377	16,377	3.00	3	8K	131M
1388/08/04	15,660	15,659	16,129	15,900	1.53	16	12K	193M
1388/08/03	15,660	15,650	15,660	15,660	3.00	41	81K	1B
1388/08/02	15,204	15,204	15,204	15,204	2.99	7	8K	115M
1388/07/29	14,780	14,780	14,780	14,762	2.87	5	6K	91M
1388/07/28	14,408	14,408	14,408	14,350	2.58	4	6K	79M
1388/07/27	13,989	13,989	13,989	13,989	3.00	3	6K	90M
1388/07/26	13,721	13,721	13,721	13,582	1.95	6	4K	57M
1388/07/25	13,322	13,322	13,322	13,322	3.00	3	6K	85M
1388/07/21	13,044	13,044	13,044	12,934	2.12	3	5K	59M
1388/07/20	12,910	12,910	12,910	12,665	1.05	2	2K	29M
1388/07/19	12,534	12,534	12,534	12,534	3.00	3	7K	88M
1388/07/14	12,000	12,000	12,360	12,169	1.41	4	4K	45M
1388/07/13	12,000	12,000	12,000	12,000	(0.01)	8	9K	109M
1388/07/12	12,001	12,001	12,001	12,001	3.00	10	8K	92M
1388/07/11	11,716	11,716	11,716	11,652	2.44	4	5K	61M
1388/07/08	11,688	11,688	11,688	11,375	0.24	1	500	6M
1388/07/07	11,348	11,348	11,348	11,348	3.00	6	7K	84M
1388/06/28	11,000	11,000	11,000	11,018	(0.04)	2	1K	11M
1388/06/24	10,796	10,796	10,820	11,022	(0.96)	2	2K	24M
1388/06/18	11,380	11,087	11,380	11,129	(2.62)	6	14K	155M
1388/06/17	11,380	11,380	11,380	11,429	(2.57)	2	6K	63M
1388/06/14	11,731	11,731	11,731	11,731	(2.99)	4	10K	117M
1388/06/10	12,382	12,080	12,382	12,093	(2.89)	7	22K	263M
1388/06/09	12,383	12,382	12,383	12,453	(2.13)	2	5K	63M
1388/06/08	12,381	12,381	12,381	12,724	(0.31)	1	655	8M
1388/06/07	12,612	12,612	12,612	12,763	(0.04)	1	189	2M
1388/06/04	12,621	12,612	12,621	12,768	(0.67)	2	2K	29M
1388/06/02	12,621	12,621	12,621	12,854	(0.08)	1	263	3M
1388/05/31	12,620	12,620	12,620	12,864	(0.35)	3	1K	13M
1388/05/27	12,900	12,900	12,900	12,909	0.0	1	150	2M
1388/05/26	12,966	12,612	12,966	12,909	2.54	16	14K	175M
1388/05/25	12,612	12,612	12,612	12,589	2.81	2	6K	76M
1388/05/20	12,245	12,245	12,245	12,245	2.99	1	6K	78M
1388/05/19	12,244	12,244	12,244	11,889	0.01	2	20	245K
1388/05/18	11,888	11,888	11,888	11,888	3.00	4	7K	83M
1388/05/17	11,860	11,860	11,860	11,542	0.23	1	510	6M
1388/05/14	11,515	11,515	11,515	11,515	(3.0)	5	19K	220M
1388/05/13	12,361	11,641	12,361	11,871	(1.08)	7	4K	49M
1388/05/12	12,001	12,001	12,001	12,001	38.95	2	3K	34M
1388/04/28	8,898	8,898	8,898	8,637	(0.02)	1	50	445K
1388/04/27	8,639	8,639	8,639	8,639	2.99	6	1K	10M
1388/04/24	8,388	8,388	8,388	8,388	3.00	9	2K	20M
1388/04/23	8,392	8,392	8,392	8,144	(0.05)	1	100	839K
1388/04/22	8,148	8,148	8,148	8,148	3.00	1	500	4M
1388/04/16	8,118	8,118	8,118	7,911	0.37	2	800	6M
1388/04/14	8,111	8,111	8,111	7,882	0.09	1	200	2M
1388/03/27	8,000	7,001	8,000	7,875	(1.65)	6	2K	13M
1388/03/17	10,001	10,000	10,001	10,007	(0.01)	4	712	7M
1388/03/16	10,001	10,000	10,010	10,008	(2.47)	7	19K	192M
1388/03/13	10,276	10,000	10,276	10,261	(0.15)	5	2K	23M
1388/03/12	10,276	10,276	10,276	10,276	0.0	1	116	1M
1388/03/10	10,270	10,270	10,277	10,276	1.85	12	14K	142M
1388/02/20	10,100	10,100	10,258	10,089	1.30	6	6K	59M
1388/02/19	10,024	10,024	10,024	9,960	2.33	1	5K	50M
1388/02/16	9,700	9,700	9,700	9,733	(2.0)	2	6K	53M
1388/02/15	9,700	9,700	9,700	9,932	(0.07)	1	200	2M
1388/02/14	9,940	9,940	9,940	9,939	0.0	1	300	3M
1388/02/07	10,220	10,220	10,220	9,939	0.09	2	194	2M
1388/02/02	10,064	10,064	10,064	9,930	1.63	9	3K	35M
1388/01/30	10,011	10,010	10,011	9,771	0.51	2	1K	11M
1388/01/22	9,721	9,721	9,721	9,721	0.0	1	716	7M
1388/01/17	9,664	9,469	9,664	9,721	(0.41)	4	1K	11M
1388/01/15	9,527	9,527	9,527	9,761	(0.61)	4	1K	13M
1388/01/09	9,571	9,571	9,571	9,821	(0.47)	4	1K	10M
1388/01/08	9,590	9,590	9,590	9,867	(0.19)	3	400	4M
1387/12/28	9,592	9,592	9,592	9,886	(0.02)	1	35	336K
1387/12/24	9,608	9,608	9,608	9,888	(0.17)	1	364	3M
1387/12/21	9,636	9,636	9,636	9,905	(0.28)	2	600	6M
1387/12/20	9,663	9,663	9,663	9,933	(0.28)	2	600	6M
1387/12/17	9,664	9,664	9,664	9,961	(0.01)	1	27	261K
1387/12/13	9,682	9,682	9,682	9,962	(0.19)	2	400	4M
1387/12/11	9,700	9,700	9,700	9,981	(0.19)	2	400	4M
1387/12/05	10,000	10,000	10,000	10,000	2.84	2	2K	24M
1387/11/30	9,770	9,700	9,770	9,724	(1.66)	4	6K	57M
1387/11/27	9,773	9,770	9,773	9,888	(1.29)	6	3K	33M
1387/11/21	9,770	9,770	9,770	10,017	(0.02)	1	50	488K
1387/11/20	10,003	10,003	10,003	10,019	(2.84)	11	6K	61M
1387/11/16	10,610	10,610	10,610	10,312	0.11	1	232	2M
1387/11/15	10,324	10,324	10,324	10,301	2.76	1	6K	61M
1387/11/14	10,024	10,024	10,024	10,024	0.19	5	8K	78M
1387/11/13	9,725	9,725	9,725	10,005	(0.19)	1	402	4M
1387/11/12	9,885	9,885	9,885	10,024	(1.63)	3	3K	34M
1387/11/09	10,049	10,049	10,049	10,190	(1.63)	4	3K	35M
1387/11/08	10,077	10,077	10,077	10,359	(0.28)	1	600	6M
1387/11/06	10,348	10,348	10,348	10,388	(2.62)	2	6K	58M
1387/10/21	10,405	10,405	10,405	10,668	(0.54)	1	1K	12M
1387/10/07	10,433	10,433	10,433	10,726	(0.27)	1	572	6M
1387/10/04	10,506	10,506	10,506	10,755	(0.69)	2	1K	15M
1387/10/03	10,801	10,732	10,801	10,830	(2.11)	4	5K	53M
1387/09/18	10,741	10,741	10,741	11,063	(0.09)	1	189	2M
1387/09/17	10,792	10,792	10,792	11,073	(0.47)	1	1K	11M
1387/09/16	11,435	11,435	11,435	11,125	0.04	1	101	1M
1387/09/13	11,448	11,120	11,448	11,120	0.04	2	110	1M
1387/09/12	11,000	11,000	11,135	11,115	2.81	7	7K	76M
1387/09/11	10,620	10,620	10,938	10,811	1.80	8	6K	69M
1387/09/10	10,625	10,620	10,625	10,620	(3.0)	4	7K	79M
1387/09/09	10,927	10,927	10,948	10,948	(2.81)	4	6K	66M
1387/09/06	11,372	11,264	11,372	11,264	0.04	2	266	3M
1387/09/04	11,419	11,260	11,419	11,260	1.56	7	3K	38M
1387/09/03	11,281	11,087	11,281	11,087	1.22	5	3K	30M
1387/09/02	11,084	10,953	11,084	10,953	1.77	7	4K	48M
1387/08/29	10,710	10,710	11,010	10,762	0.41	7	4K	46M
1387/08/28	10,724	10,715	10,724	10,718	(2.97)	8	7K	70M
1387/08/27	10,870	10,868	11,199	11,046	(1.41)	8	3K	34M
1387/08/26	11,204	11,204	11,204	11,204	(3.0)	10	8K	85M
1387/08/25	11,256	11,256	11,550	11,550	(0.47)	2	1K	11M
1387/08/22	11,550	11,550	11,604	11,604	(2.46)	4	5K	62M
1387/08/21	11,875	11,875	11,897	11,897	(0.12)	2	3K	30M
1387/08/20	11,909	11,909	12,340	11,911	(2.98)	10	10K	124M
1387/08/19	12,000	11,997	12,349	12,277	(0.18)	7	2K	23M
1387/08/18	12,354	11,997	12,354	12,299	2.53	13	8K	95M
1387/08/15	11,994	11,993	11,997	11,995	2.98	18	18K	216M
1387/08/14	12,020	11,450	12,020	11,648	(0.27)	5	2K	24M
1387/08/13	11,758	11,450	11,851	11,680	(0.29)	11	7K	87M
1387/08/12	11,790	11,437	11,790	11,714	2.33	22	33K	382M
1387/08/11	11,447	11,447	11,447	11,447	3.00	6	6K	73M
1387/08/08	11,114	11,114	11,114	11,114	2.99	4	6K	71M
1387/08/07	10,939	10,791	10,939	10,791	1.60	6	3K	38M
1387/08/06	11,000	10,199	11,250	10,621	1.02	18	40K	423M
1387/07/27	10,514	10,514	10,514	10,514	(3.0)	1	10	105K
1387/07/06	10,539	10,539	10,839	10,839	(0.23)	3	510	5M
1387/06/31	10,588	10,588	10,864	10,864	(0.47)	4	1K	11M
1387/06/27	10,998	10,915	10,998	10,915	0.06	2	412	5M
1387/06/25	10,909	10,909	10,909	10,909	0.0	3	625	7M
1387/06/20	10,917	10,868	10,917	10,909	0.38	9	13K	137M
1387/06/19	10,918	10,842	10,918	10,868	2.53	9	8K	84M
1387/06/18	10,834	10,600	10,841	10,600	0.70	4	2K	16M
1387/06/17	10,519	10,519	10,834	10,526	0.07	4	159	2M
1387/06/16	10,606	10,519	10,606	10,519	2.15	7	5K	49M
1387/06/13	10,298	10,298	10,298	10,298	2.99	6	7K	75M
1387/06/12	10,293	9,999	10,293	9,999	0.05	2	110	1M
1387/06/11	10,000	9,994	10,000	9,994	0.01	3	685	7M
1387/06/10	9,994	9,993	9,994	9,993	0.0	4	2K	15M
1387/06/06	10,080	9,756	10,322	9,993	(0.29)	6	1K	14M
1387/06/05	10,043	10,000	10,043	10,022	2.78	5	6K	64M
1387/06/03	9,753	9,751	9,753	9,751	0.0	2	30	293K
1387/06/02	9,752	9,751	9,752	9,751	0.0	2	584	6M
1387/05/29	9,751	9,751	9,751	9,751	0.0	3	459	4M
1387/05/26	9,700	9,700	9,785	9,751	(0.01)	3	1K	12M
1387/05/22	9,700	9,700	9,752	9,752	(0.47)	2	3K	29M
1387/05/21	10,088	9,798	10,088	9,798	0.03	3	70	703K
1387/05/19	9,795	9,795	9,795	9,795	0.0	1	2K	22M
1387/05/16	9,683	9,683	9,968	9,795	0.76	4	2K	20M
1387/05/15	9,968	9,721	9,968	9,721	0.39	3	871	9M
1387/05/08	9,689	9,200	9,690	9,683	2.25	8	9K	83M
1387/05/07	9,707	9,470	9,707	9,470	0.47	2	1K	10M
1387/05/06	8,405	8,405	10,500	9,426	12.15	3	2K	19M
1387/04/31	8,185	8,185	8,405	8,405	(0.39)	2	839	7M
1387/04/24	8,503	8,400	8,503	8,438	(0.76)	5	6K	47M
1387/04/23	8,500	8,500	8,503	8,503	(0.01)	2	1K	9M
1387/04/19	8,647	8,500	8,647	8,504	(1.65)	4	12K	98M
1387/04/17	8,647	8,647	8,647	8,647	0.0	1	115	994K
1387/04/16	8,633	8,633	8,886	8,647	0.16	3	984	9M
1387/04/15	8,633	8,633	8,633	8,633	(2.99)	9	15K	133M
1387/04/09	8,900	8,899	8,900	8,899	0.0	2	401	4M
1387/04/08	8,800	8,800	8,900	8,899	8.38	3	2K	18M
1387/03/07	8,307	8,211	8,307	8,211	1.80	3	4K	32M
1387/03/06	8,066	8,066	8,066	8,066	2.99	3	7K	56M
1387/03/05	8,021	7,832	8,021	7,832	0.56	7	1K	10M
1387/03/01	7,975	7,736	7,975	7,788	(2.34)	5	5K	39M
1387/02/31	7,975	7,975	7,975	7,975	(2.99)	5	6K	51M
1387/02/29	8,349	8,221	8,350	8,221	1.39	3	3K	25M
1387/02/25	8,141	7,950	8,141	8,108	(0.41)	7	5K	39M
1387/02/24	7,950	7,950	8,165	8,141	(0.29)	4	882	7M
1387/02/23	8,014	7,522	9,000	8,165	(20.1)	15	19K	151M
1387/01/28	10,219	10,219	10,219	10,219	(1.99)	1	1K	10M
1387/01/27	10,427	10,427	10,427	10,427	(1.99)	1	188	2M
1387/01/26	10,639	10,639	10,639	10,639	(2.0)	1	1K	11M
1387/01/24	10,856	10,856	10,856	10,856	(2.0)	1	1K	11M
1387/01/20	11,077	11,077	11,077	11,077	(2.0)	1	1K	11M
1387/01/10	11,303	11,303	11,303	11,303	(1.99)	1	440	5M
1386/12/13	11,303	11,303	11,533	11,533	0.0	2	11	127K
1386/12/12	11,410	11,410	11,533	11,533	(0.94)	2	3K	34M
1386/12/11	11,444	11,444	11,642	11,642	(0.3)	3	966	11M
1386/12/08	11,515	11,515	11,677	11,677	(0.62)	2	2K	23M
1386/12/07	9,500	9,500	12,917	11,750	(12.98)	7	3K	32M
1386/11/30	13,503	13,503	13,503	13,503	(2.0)	1	100	1M
1386/11/29	13,778	13,778	13,778	13,778	(2.0)	1	100	1M
1386/11/28	14,059	14,059	14,059	14,059	(1.99)	1	1K	14M
1386/11/14	14,345	14,345	14,345	14,345	(1.99)	2	1K	14M
1386/11/10	14,390	14,390	14,637	14,637	(0.31)	4	1K	15M
1386/11/09	14,683	14,683	14,683	14,683	(2.0)	5	2K	23M
1386/11/06	14,683	14,683	14,982	14,982	0.0	2	310	5M
1386/10/26	14,729	14,729	14,982	14,982	(0.31)	2	1K	15M
1386/10/25	15,029	15,029	15,029	15,029	(2.0)	2	1K	15M
1386/10/23	15,335	15,335	15,335	15,335	(1.99)	1	2K	33M
1386/09/27	15,383	15,383	15,647	15,647	(0.31)	4	1K	16M
1386/09/25	15,670	15,670	15,696	15,696	(0.47)	5	5K	75M
1386/09/24	15,770	15,770	15,770	15,770	0.10	1	500	8M
1386/09/20	15,515	15,515	15,754	15,754	(0.2)	3	799	12M
1386/09/19	15,785	15,785	15,785	15,785	0.0	2	486	8M
1386/09/18	15,516	15,516	15,785	15,785	(0.3)	3	968	15M
1386/09/14	15,613	15,613	15,832	15,832	(0.62)	2	2K	31M
1386/09/13	15,787	15,787	15,931	15,931	(1.1)	4	4K	56M
1386/09/12	15,897	15,897	16,109	16,109	(0.69)	4	2K	35M
1386/09/03	16,103	16,103	16,221	16,221	(0.05)	2	418	7M
1386/08/30	16,103	16,103	16,229	16,229	(1.23)	5	4K	64M
1386/08/28	16,427	16,427	16,431	16,431	(0.01)	2	1K	17M
1386/08/20	16,400	16,400	16,432	16,432	(0.01)	4	3K	43M
1386/08/08	16,434	16,434	16,434	16,434	0.0	1	193	3M
1386/08/07	16,258	16,258	16,434	16,434	(0.93)	4	3K	49M
1386/08/06	16,417	16,417	16,589	16,589	(0.97)	7	3K	51M
1386/08/05	16,800	16,598	16,800	16,752	(1.09)	7	4K	70M
1386/08/02	17,252	16,907	17,399	16,936	(1.83)	9	24K	400M
1386/08/01	17,200	17,200	17,406	17,252	1.10	11	6K	107M
1386/07/30	17,200	17,065	17,200	17,065	0.04	2	310	5M
1386/07/28	17,199	16,870	17,200	17,058	(0.91)	5	4K	61M
1386/07/25	17,390	17,000	17,390	17,214	0.01	3	510	9M
1386/07/24	17,389	17,068	17,400	17,212	0.84	7	4K	73M
1386/07/23	17,400	16,976	17,400	17,068	(1.47)	10	6K	100M
1386/07/22	17,031	17,031	17,322	17,322	(0.32)	4	1K	18M
1386/07/18	17,306	17,305	17,378	17,378	(0.16)	5	2K	30M
1386/07/17	17,418	17,405	17,426	17,405	1.87	11	6K	108M
1386/07/16	17,200	17,086	17,415	17,086	0.06	3	410	7M
1386/07/15	17,000	17,000	17,075	17,075	(0.05)	2	729	12M
1386/07/10	17,070	17,070	17,110	17,084	0.10	4	3K	46M
1386/07/09	17,067	17,067	17,067	17,067	0.0	6	4K	60M
1386/07/08	17,340	17,067	17,340	17,067	0.22	2	779	14M
1386/07/07	17,147	17,000	17,147	17,030	0.19	5	2K	39M
1386/07/04	17,000	16,831	17,000	16,998	1.11	4	7K	115M
1386/07/03	16,757	16,757	17,017	16,811	0.76	6	3K	48M
1386/07/02	16,755	16,684	16,757	16,684	1.55	9	5K	84M
1386/07/01	16,432	16,429	16,432	16,429	0.01	5	3K	46M
1386/06/31	16,415	16,415	16,742	16,427	0.07	4	695	11M
1386/06/28	16,500	16,415	16,501	16,415	1.46	6	5K	78M
1386/06/27	16,186	16,169	16,186	16,178	(1.94)	9	11K	184M
1386/06/26	16,520	16,498	16,520	16,498	(2.0)	11	13K	214M
1386/06/24	16,870	16,832	16,870	16,834	(1.98)	8	8K	140M
1386/06/21	16,900	16,900	17,174	17,174	(0.15)	3	540	9M
1386/06/20	17,200	17,041	17,200	17,199	(1.01)	17	15K	259M
1386/06/19	17,714	17,360	17,714	17,375	(1.91)	15	23K	406M
1386/06/18	17,714	17,714	17,715	17,714	0.0	4	7K	124M
1386/06/17	17,571	17,570	17,714	17,714	(0.19)	5	1K	22M
1386/06/14	17,460	17,460	17,809	17,748	1.65	10	7K	131M
1386/06/13	17,448	17,447	17,488	17,460	0.07	10	5K	82M
1386/06/12	17,447	17,447	17,447	17,447	0.0	2	2K	30M
1386/06/11	17,447	17,447	17,447	17,447	0.0	3	4K	73M
1386/06/10	17,446	17,446	17,700	17,447	0.01	3	110	2M
1386/06/06	17,700	17,382	17,736	17,446	(1.64)	12	8K	141M
1386/06/05	17,737	17,736	17,737	17,736	(1.99)	12	16K	288M
1386/06/04	18,430	18,063	18,431	18,097	(1.81)	17	10K	185M
1386/06/03	18,432	18,431	18,432	18,431	0.0	5	1K	26M
1386/05/31	18,561	18,030	18,561	18,431	1.28	17	17K	315M
1386/05/30	17,843	17,843	18,199	18,198	1.99	19	29K	526M
1386/05/29	17,843	17,843	17,843	17,843	1.99	6	15K	268M
1386/05/28	17,494	17,494	17,494	17,494	2.00	8	11K	199M
1386/05/27	17,027	16,687	17,366	17,151	0.73	21	26K	447M
1386/05/24	17,026	17,026	17,026	17,026	1.99	12	10K	166M
1386/05/23	16,693	16,693	16,693	16,693	2.00	11	6K	107M
1386/05/22	16,366	16,366	16,366	16,366	1.99	2	6K	105M
1386/05/21	16,046	16,046	16,046	16,046	2.00	4	7K	105M
1386/05/17	15,658	15,519	15,971	15,732	0.47	14	53K	840M
1386/05/16	15,666	15,510	15,666	15,658	(0.05)	4	825	13M
1386/05/15	15,666	15,666	15,666	15,666	2.00	26	37K	587M
1386/05/14	15,386	15,085	15,386	15,359	1.82	11	13K	196M
1386/05/13	14,921	14,921	15,200	15,085	0.50	8	5K	82M
1386/05/10	14,912	14,900	15,238	15,010	0.46	14	8K	124M
1386/05/08	15,000	14,861	15,006	14,942	(1.45)	26	29K	438M
1386/05/07	15,323	15,100	15,323	15,162	(0.28)	21	17K	261M
1386/05/03	15,279	14,999	15,292	15,205	1.27	23	21K	312M
1386/05/02	15,000	14,008	15,500	15,015	(17.25)	20	25K	381M
1386/04/25	17,826	17,826	18,146	18,146	(0.24)	4	760	14M
1386/04/23	17,994	17,994	18,189	18,189	(0.94)	3	3K	54M
1386/04/05	17,994	17,994	18,361	18,361	0.0	2	60	1M
1386/04/04	18,005	18,005	18,361	18,361	(0.06)	5	210	4M
1386/04/03	19,050	18,000	19,050	18,372	60.92	12	27K	496M
1385/12/22	21,214	11,417	21,214	11,417	(46.18)	2	2M	26B
1385/10/30	21,540	21,104	21,540	21,214	(1.48)	15	11K	235M
1385/10/27	21,533	21,533	21,533	21,533	2.00	14	18K	384M
1385/10/26	21,404	21,111	21,404	21,111	0.60	5	2K	41M
1385/10/25	20,925	20,925	21,759	20,985	(1.72)	33	37K	785M
1385/10/24	21,328	21,324	21,352	21,352	(1.87)	13	6K	128M
1385/10/23	21,967	21,746	21,967	21,759	(1.93)	12	9K	193M
1385/10/20	22,400	22,184	22,400	22,188	(1.97)	17	13K	285M
1385/10/19	22,637	22,634	22,637	22,635	(1.99)	22	20K	444M
1385/10/17	23,394	23,077	23,398	23,095	(1.92)	34	31K	725M
1385/10/16	23,619	23,030	23,619	23,547	1.69	76	47K	1B
1385/10/13	23,156	23,156	23,156	23,156	2.00	32	51K	1B
1385/10/12	22,521	22,054	22,953	22,702	0.88	107	120K	3B
1385/10/11	22,503	22,503	22,503	22,503	(2.0)	6	7K	150M
1385/10/09	22,574	22,574	22,962	22,962	(0.31)	2	1K	23M
1385/10/06	22,574	22,574	23,034	23,034	0.0	2	115	3M
1385/10/05	22,574	22,574	23,034	23,034	0.0	2	47	1M
1385/10/04	22,852	22,852	23,034	23,034	(1.22)	5	4K	89M
1385/10/03	23,318	23,318	23,318	23,318	(2.0)	9	9K	200M
1385/10/02	23,792	23,792	23,800	23,793	(1.99)	51	23K	555M
1385/09/29	24,656	24,264	24,656	24,277	(1.95)	12	12K	295M
1385/09/28	24,784	23,911	24,784	24,759	1.89	40	41K	1B
1385/09/27	24,318	23,842	24,318	24,299	1.92	47	52K	1B
1385/09/26	23,842	23,842	23,842	23,842	2.00	9	6K	153M
1385/09/25	23,375	23,375	23,375	23,375	2.00	18	25K	581M
1385/09/22	23,290	22,917	23,290	22,917	0.36	7	1K	27M
1385/09/21	23,202	22,834	23,202	22,834	0.38	6	1K	28M
1385/09/20	22,948	22,748	22,948	22,748	1.11	7	4K	82M
1385/09/19	22,499	22,499	22,499	22,499	2.00	37	53K	1B
1385/09/18	22,058	22,058	22,058	22,058	2.00	8	11K	252M
1385/09/15	21,626	21,626	21,626	21,626	2.00	10	15K	326M
1385/09/14	21,203	21,202	21,203	21,202	1.99	43	39K	832M
1385/09/13	21,123	20,788	21,123	20,788	0.38	3	1K	26M
1385/09/12	20,872	20,709	20,872	20,709	1.20	6	4K	81M
1385/09/11	20,323	20,323	20,822	20,463	(1.32)	124	204K	4B
1385/09/08	20,737	20,737	20,737	20,737	(2.0)	19	32K	669M
1385/09/07	21,160	21,160	21,160	21,160	(2.0)	4	7K	156M
1385/09/06	23,953	17,005	23,994	21,591	75.02	69	122K	3B
1385/06/14	12,317	12,317	12,347	12,336	1.91	8	16K	191M
1385/06/13	12,090	11,951	12,348	12,105	(0.01)	29	50K	609M
1385/06/12	12,333	12,010	12,333	12,106	0.12	8	2K	28M
1385/06/11	11,860	11,860	12,093	12,092	1.99	21	30K	359M
1385/06/08	11,857	11,855	11,858	11,856	1.98	19	25K	301M
1385/06/07	11,626	11,626	11,626	11,626	1.99	9	12K	136M
1385/06/06	11,400	11,399	11,400	11,399	1.99	25	42K	474M
1385/06/05	11,189	11,177	11,189	11,177	1.89	5	6K	68M
1385/06/04	10,970	10,970	10,970	10,970	2.00	8	8K	86M
1385/06/01	10,867	10,755	10,867	10,755	0.95	4	3K	33M
1385/05/30	10,550	10,550	10,689	10,654	1.66	10	10K	102M
1385/05/29	10,499	10,301	10,550	10,480	1.28	27	39K	406M
1385/05/28	10,402	10,220	10,402	10,348	(0.52)	16	33K	342M
1385/05/25	10,309	10,309	10,490	10,402	0.87	14	25K	258M
1385/05/24	10,406	10,280	10,406	10,312	1.08	34	146K	2B
1385/05/23	10,200	10,200	10,207	10,202	(1.45)	11	24K	242M
1385/05/22	10,205	10,205	10,378	10,352	1.74	25	30K	307M
1385/05/21	10,346	10,145	10,346	10,175	0.30	8	5K	46M
1385/05/18	10,146	10,140	10,146	10,145	1.98	36	56K	568M
1385/05/16	9,948	9,948	9,948	9,948	2.00	30	108K	1B
1385/05/15	9,100	9,100	10,380	9,753	0.59	20	46K	447M
1385/04/07	9,654	9,654	10,000	9,696	(1.57)	45	41K	401M
1385/04/06	9,851	9,851	9,851	9,851	(2.0)	13	12K	117M
1385/04/05	10,052	10,052	10,052	10,052	(2.0)	4	6K	64M
1385/04/04	10,257	10,257	10,257	10,257	(2.0)	12	14K	142M
1385/04/03	10,440	10,440	10,849	10,466	(1.66)	30	41K	431M
1385/03/31	10,200	10,200	11,000	10,643	54.58	10	13K	136M
1385/02/05	6,898	6,820	6,898	6,885	(0.19)	4	5K	34M
1385/02/04	6,899	6,886	6,900	6,898	0.28	7	6K	43M
1385/02/03	6,876	6,876	6,886	6,879	(1.94)	6	7K	45M
1385/02/02	6,900	6,900	7,015	7,015	(0.36)	3	1K	8M
1385/01/30	6,925	6,925	7,040	7,040	(0.34)	4	2K	12M
1385/01/29	7,064	7,064	7,064	7,064	0.0	1	75	530K
1385/01/21	7,153	7,060	7,153	7,064	0.09	3	2K	17M
1385/01/20	7,153	7,058	7,153	7,058	0.64	3	2K	15M
1385/01/07	6,900	6,900	7,013	7,013	(0.07)	2	249	2M
1384/12/28	7,016	7,016	7,050	7,018	0.03	6	2K	11M
1384/12/27	7,016	7,016	7,050	7,016	(2.0)	12	15K	108M
1384/12/23	7,016	7,016	7,159	7,159	0.0	2	15	107K
1384/12/22	7,030	7,026	7,159	7,159	(0.14)	4	431	3M
1384/12/21	7,030	7,030	7,169	7,169	(0.06)	3	161	1M
1384/12/20	7,030	7,030	7,173	7,173	0.0	2	12	86K
1384/12/17	7,130	7,036	7,173	7,173	(0.08)	4	402	3M
1384/12/16	7,179	7,179	7,181	7,179	(0.03)	8	10K	75M
1384/12/15	7,130	7,130	7,181	7,181	(1.05)	9	4K	27M
1384/12/13	7,255	7,255	7,260	7,257	(1.97)	7	6K	47M
1384/12/10	7,381	7,381	7,403	7,403	(1.11)	6	5K	37M
1384/12/09	7,528	7,381	7,528	7,486	1.42	16	11K	85M
1384/12/08	7,381	7,381	7,381	7,381	1.99	7	6K	47M
1384/12/07	7,237	7,237	7,237	7,237	1.99	6	6K	46M
1384/12/06	7,096	7,096	7,096	7,096	2.00	9	6K	45M
1384/12/03	6,957	6,957	6,957	6,957	1.99	3	6K	45M
1384/12/02	6,821	6,821	6,821	6,821	1.99	4	6K	44M
1384/12/01	6,689	6,688	6,689	6,688	1.98	5	6K	43M
1384/11/30	6,521	6,521	6,654	6,558	(1.44)	6	9K	59M
1384/11/29	6,654	6,654	6,654	6,654	(5.0)	4	6K	43M
1384/11/23	6,925	6,925	7,004	7,004	(3.91)	4	5K	35M
1384/11/16	7,008	7,008	7,289	7,289	(1.18)	2	2K	11M
1384/11/15	7,293	7,293	7,376	7,376	(3.91)	2	5K	37M
1384/11/12	7,677	7,676	7,677	7,676	(4.98)	7	15K	112M
1384/11/11	8,150	8,078	8,150	8,078	0.01	2	132	1M
1384/11/10	8,100	8,077	8,100	8,077	1.75	4	6K	45M
1384/11/09	7,954	7,899	7,999	7,938	(0.23)	22	45K	361M
1384/11/01	7,950	7,950	7,956	7,956	(0.04)	2	2K	13M
1384/10/24	7,691	7,691	7,959	7,959	(1.68)	4	2K	17M
1384/10/19	8,097	8,079	8,097	8,095	(0.02)	3	660	5M
1384/10/18	8,097	8,097	8,097	8,097	(5.0)	3	8K	63M
1384/10/17	8,156	8,156	8,523	8,523	(0.72)	2	930	8M
1384/10/14	8,623	8,490	8,623	8,585	(0.44)	6	2K	19M
1384/10/13	8,493	8,493	8,893	8,623	(3.54)	9	15K	133M
1384/10/12	8,899	8,600	8,997	8,939	3.94	8	13K	115M
1384/10/11	8,800	8,500	8,800	8,600	0.22	18	16K	136M
1384/10/10	8,700	8,581	8,700	8,581	2.22	5	4K	35M
1384/10/07	8,396	8,390	8,396	8,395	4.98	16	6K	54M
1384/10/06	7,998	7,997	7,998	7,997	4.98	18	22K	175M
1384/10/05	7,900	7,618	7,900	7,618	0.90	3	1K	10M
1384/10/04	7,020	7,020	7,758	7,550	2.18	16	27K	206M
1384/10/03	7,125	7,125	7,550	7,389	(1.47)	6	4K	29M
1384/09/30	7,500	7,499	7,500	7,499	4.93	7	10K	72M
1384/09/29	6,955	6,955	7,279	7,147	2.48	6	17K	120M
1384/09/28	7,000	6,955	7,000	6,974	(4.74)	5	9K	62M
1384/09/22	7,095	7,095	7,321	7,321	(1.97)	6	4K	32M
1384/09/19	7,305	7,304	7,468	7,468	(0.47)	6	1K	8M
1384/09/15	7,503	7,503	7,503	7,503	0.0	2	334	3M
1384/09/14	7,243	7,243	7,605	7,503	3.59	6	7K	49M
1384/09/13	7,301	7,243	7,301	7,243	1.30	8	4K	29M
1384/09/12	7,146	7,146	7,300	7,150	0.06	4	949	7M
1384/09/09	7,270	7,146	7,270	7,146	3.07	4	4K	30M
1384/09/08	7,110	6,933	7,110	6,933	2.29	3	3K	21M
1384/09/06	6,770	6,766	6,821	6,778	4.33	23	32K	219M
1384/09/05	6,765	6,350	6,765	6,497	0.84	6	5K	34M
1384/08/18	6,278	6,278	6,443	6,443	(2.5)	4	3K	20M
1384/08/17	6,306	6,306	6,608	6,608	(0.44)	2	560	4M
1384/08/04	6,637	6,637	6,637	6,637	0.0	1	268	2M
1384/08/02	6,550	6,550	6,637	6,637	(2.54)	7	4K	28M
1384/07/27	6,768	6,768	7,169	6,810	(0.89)	6	5K	31M
1384/07/25	6,913	6,821	6,913	6,871	(4.29)	5	6K	42M
1384/07/20	7,400	7,179	7,400	7,179	0.14	2	310	2M
1384/07/18	7,190	7,153	7,190	7,169	(4.18)	21	29K	206M
1384/07/17	7,482	7,482	7,482	7,482	(4.99)	3	6K	48M
1384/07/11	7,875	7,875	7,875	7,875	(4.99)	1	10K	75M
1384/07/02	8,300	8,289	8,300	8,289	0.0	2	254	2M
1384/06/30	8,678	8,289	8,678	8,289	0.29	3	1K	11M
1384/06/28	8,233	8,233	8,299	8,265	0.39	3	3K	26M
1384/06/26	7,885	7,885	8,297	8,233	(0.8)	5	3K	27M
1384/06/23	7,952	7,952	8,299	8,299	(0.78)	2	1K	8M
1384/06/22	8,270	8,270	8,364	8,364	(3.88)	4	5K	41M
1384/06/20	8,241	8,241	8,899	8,702	0.32	10	16K	139M
1384/06/16	8,475	8,475	8,879	8,674	(2.69)	5	10K	88M
1384/06/15	8,898	8,898	8,914	8,914	(0.03)	2	708	6M
1384/06/13	8,920	8,917	8,920	8,917	0.0	6	19K	167M
1384/06/12	8,900	8,900	8,957	8,917	4.52	9	8K	75M
1384/06/09	8,534	8,529	8,543	8,531	(4.97)	15	15K	125M
1384/06/08	9,300	8,959	9,300	8,977	(4.8)	15	40K	359M
1384/06/07	9,430	9,430	9,430	9,430	(4.94)	4	13K	125M
1384/06/06	9,920	9,920	9,930	9,920	(5.0)	62	172K	2B
1384/06/05	10,442	10,442	10,442	10,442	(4.99)	1	6K	67M
1384/05/31	10,991	10,991	10,991	10,991	(1.36)	1	1K	11M
1384/03/02	10,500	10,500	11,166	11,142	4.77	24	26K	290M
1384/03/01	10,775	10,600	10,775	10,635	(1.19)	16	18K	193M
1384/02/31	10,701	10,673	10,900	10,763	1.18	25	35K	380M
1384/02/28	10,690	10,215	10,710	10,638	4.16	20	23K	249M
1384/02/27	10,213	10,213	10,213	10,213	5.00	21	58K	596M
1384/02/26	9,600	9,600	9,739	9,727	4.86	16	24K	237M
1384/02/25	9,200	9,200	9,300	9,276	4.20	6	9K	81M
1384/02/24	8,904	8,901	8,904	8,902	0.01	5	190K	2B
1384/02/21	9,000	8,892	9,100	8,901	0.11	8	208K	2B
1384/02/20	8,895	8,853	8,898	8,891	0.43	10	204K	2B
1384/02/19	8,900	8,700	8,900	8,853	(0.53)	4	2K	15M
1384/02/18	8,900	8,800	8,965	8,900	(0.85)	17	21K	185M
1384/02/17	8,962	8,962	8,976	8,976	(0.01)	2	110	986K
1384/02/14	8,963	8,963	8,977	8,977	(0.02)	2	510	5M
1384/02/12	8,987	8,901	8,987	8,979	(0.09)	4	11K	101M
1384/02/11	8,998	8,896	9,000	8,987	0.25	22	53K	476M
1384/02/10	8,968	8,959	8,968	8,965	(0.03)	9	6K	56M
1384/02/07	9,000	8,968	9,000	8,968	0.39	4	3K	30M
1384/02/05	8,934	8,933	8,934	8,933	0.0	5	3K	25M
1384/02/03	8,920	8,920	9,000	8,933	0.15	5	1K	13M
1384/01/31	9,000	8,800	9,000	8,920	(0.62)	7	8K	71M
1384/01/30	8,843	8,843	9,000	8,976	1.52	12	21K	189M
1384/01/29	8,980	8,588	8,984	8,842	(2.18)	8	7K	58M
1384/01/28	9,200	9,000	9,200	9,039	(2.49)	6	8K	69M
1384/01/27	9,300	9,270	9,300	9,270	0.05	3	1K	10M
1384/01/24	9,264	9,243	9,705	9,265	0.24	4	3K	23M
1384/01/23	9,267	8,856	9,267	9,243	4.37	14	24K	219M
1384/01/22	8,857	8,856	8,857	8,856	0.0	6	4K	39M
1384/01/21	8,856	8,856	8,856	8,856	0.0	5	5K	40M
1384/01/17	8,856	8,856	8,856	8,856	4.99	9	7K	59M
1384/01/16	8,435	8,435	8,435	8,435	4.99	5	11K	93M
1384/01/15	8,391	8,034	8,391	8,034	0.53	4	694	6M
1384/01/14	7,951	7,940	8,002	7,992	4.87	12	11K	91M
1384/01/10	7,910	7,621	7,910	7,621	0.70	3	1K	8M
1384/01/09	7,900	7,568	7,910	7,568	0.45	3	610	5M
1384/01/06	7,554	7,534	7,554	7,534	0.0	2	160	1M
1383/12/25	7,646	7,534	7,646	7,534	0.27	2	1K	8M
1383/12/24	7,384	7,383	7,640	7,514	1.88	7	7K	51M
1383/12/23	7,384	7,200	7,384	7,375	(0.12)	3	555	4M
1383/12/19	7,694	7,180	7,694	7,384	(2.26)	13	10K	74M
1383/12/18	7,466	7,329	7,694	7,555	3.08	25	50K	376M
1383/12/17	6,766	6,766	7,469	7,329	3.02	6	5K	38M
1383/12/16	7,114	7,114	7,114	7,114	(4.99)	29	36K	259M
1383/12/15	7,488	7,488	7,488	7,488	(5.0)	3	4K	29M
1383/12/12	7,882	7,882	7,882	7,882	(4.99)	2	120	946K
1383/12/11	8,296	8,296	8,296	8,296	(4.99)	2	329	3M
1383/12/10	8,732	8,732	8,732	8,732	(4.99)	1	568	5M
1383/12/09	9,191	9,191	9,191	9,191	(4.99)	1	500	5M
1383/12/05	9,213	9,213	9,674	9,674	(0.24)	2	310	3M
1383/12/04	9,213	9,213	9,697	9,697	0.0	2	110	1M
1383/11/18	9,229	9,229	9,697	9,697	(0.18)	3	224	2M
1383/11/14	9,229	9,229	9,714	9,714	0.0	2	225	2M
1383/11/13	9,339	9,253	9,714	9,714	(0.26)	3	345	3M
1383/11/12	9,377	9,377	9,739	9,739	(0.16)	2	270	3M
1383/11/11	9,449	9,449	9,755	9,755	(0.19)	2	378	4M
1383/11/07	9,792	9,435	9,792	9,774	(1.58)	5	4K	42M
1383/11/06	10,052	9,801	10,052	9,931	(3.73)	13	9K	90M
1383/11/05	10,246	10,051	10,542	10,316	0.73	26	15K	160M
1383/11/04	9,872	9,872	10,365	10,241	3.74	16	11K	111M
1383/11/03	9,879	9,700	9,899	9,872	2.16	15	11K	109M
1383/10/30	9,666	9,654	9,666	9,663	1.77	18	42K	406M
1383/10/29	9,433	9,432	9,680	9,495	1.54	13	21K	195M
1383/10/28	9,361	9,351	9,412	9,351	0.91	12	4K	38M
1383/10/27	9,196	9,196	9,539	9,267	2.00	9	4K	36M
1383/10/26	8,980	8,980	9,196	9,085	3.72	10	10K	92M
1383/10/23	8,615	8,610	8,820	8,759	0.98	15	13K	118M
1383/10/22	8,400	8,400	8,820	8,674	(1.8)	12	11K	99M
1383/10/21	8,802	8,801	8,833	8,833	(2.57)	9	6K	50M
1383/10/20	9,098	8,984	9,100	9,066	(3.9)	14	13K	120M
1383/10/19	8,999	8,999	9,434	9,434	(0.4)	3	767	7M
1383/10/16	9,233	9,233	9,472	9,472	(2.53)	6	3K	30M
1383/10/15	9,706	9,590	9,718	9,718	(0.63)	8	4K	40M
1383/10/14	9,763	9,763	9,801	9,780	(4.83)	13	7K	72M
1383/10/13	10,314	10,154	10,314	10,276	0.02	22	11K	109M
1383/10/12	10,313	10,274	10,314	10,274	0.21	4	2K	25M
1383/10/09	10,201	10,121	10,399	10,252	(3.76)	31	35K	361M
1383/10/08	10,681	10,300	10,681	10,653	4.72	77	118K	1B
1383/10/07	10,191	9,998	10,191	10,173	4.81	47	108K	1B
1383/10/06	9,706	9,706	9,706	9,706	5.00	6	10K	98M
1383/10/02	9,244	9,244	9,244	9,244	5.00	13	21K	198M
1383/10/01	8,729	8,729	8,918	8,804	3.65	33	62K	544M
1383/09/30	8,327	8,327	8,719	8,494	2.01	14	19K	157M
1383/09/29	8,250	8,250	8,327	8,327	(0.92)	6	4K	30M
1383/09/28	8,493	8,282	8,495	8,404	(3.52)	17	16K	133M
1383/09/25	8,730	8,303	8,730	8,711	(0.32)	4	5K	42M
1383/09/24	8,739	8,739	8,739	8,739	0.0	1	200	2M
1383/09/23	8,742	8,700	8,742	8,739	(0.09)	3	2K	18M
1383/09/22	8,750	8,747	8,750	8,747	(0.03)	5	4K	38M
1383/09/17	8,740	8,740	8,751	8,750	(0.01)	9	4K	33M
1383/09/16	8,800	8,751	8,800	8,751	0.01	2	235	2M
1383/09/15	8,751	8,750	8,751	8,750	(1.5)	8	22K	189M
1383/09/14	8,993	8,800	9,110	8,883	(1.22)	8	9K	78M
1383/09/11	8,988	8,900	9,041	8,993	0.60	32	66K	596M
1383/09/10	9,000	8,660	9,030	8,939	(1.93)	14	18K	163M
1383/09/09	9,157	9,049	9,157	9,115	(1.97)	6	7K	61M
1383/09/08	9,401	9,171	9,401	9,298	(1.55)	29	28K	264M
1383/09/07	9,538	9,300	9,996	9,444	(0.98)	30	47K	447M
1383/09/04	9,538	9,537	9,538	9,537	4.99	50	44K	423M
1383/09/03	9,084	9,084	9,084	9,084	4.99	40	71K	643M
1383/09/02	8,570	8,570	8,750	8,652	3.34	25	36K	310M
1383/09/01	8,317	8,317	8,540	8,372	1.25	26	84K	706M
1383/08/30	8,154	8,153	8,353	8,269	1.97	23	73K	603M
1383/08/27	8,153	7,990	8,154	8,109	4.42	37	117K	951M
1383/08/26	7,766	7,766	7,766	7,766	4.99	3	6K	50M
1383/08/23	7,450	7,350	7,450	7,397	1.87	7	14K	106M
1383/08/20	7,000	7,000	7,350	7,261	3.73	14	29K	212M
1383/08/19	7,000	7,000	7,000	7,000	0.27	4	15K	105M
1383/08/18	7,239	6,981	7,239	6,981	0.30	3	510	4M
1383/08/16	6,960	6,960	6,960	6,960	4.99	6	10K	70M
1383/08/13	6,689	6,629	6,699	6,629	0.84	3	3K	19M
1383/08/11	6,574	6,574	6,574	6,574	(4.99)	5	10K	64M
1383/08/09	6,700	6,700	6,919	6,919	(1.42)	3	2K	13M
1383/08/06	6,888	6,888	7,019	7,019	(3.19)	7	5K	31M
1383/08/05	6,991	6,991	7,250	7,250	(0.32)	2	510	4M
1383/08/04	7,000	6,991	7,273	7,273	(1.16)	3	2K	11M
1383/08/02	7,400	7,358	7,400	7,358	0.0	2	20	148K
1383/07/29	7,373	7,330	7,689	7,358	(0.2)	5	147K	1B
1383/07/28	7,200	7,200	7,550	7,373	0.64	25	52K	380M
1383/07/18	7,100	7,100	7,326	7,326	(0.16)	3	310	2M
1383/07/15	7,260	7,260	7,338	7,338	(0.49)	3	2K	15M
1383/07/12	7,400	7,301	7,400	7,374	(0.46)	4	3K	20M
1383/07/11	7,410	7,400	7,410	7,408	(0.05)	6	5K	38M
1383/07/08	7,399	7,399	7,440	7,412	0.18	8	3K	21M
1383/07/07	7,399	7,301	7,448	7,399	(0.66)	15	20K	145M
1383/07/06	7,450	7,439	7,450	7,448	(0.11)	20	52K	387M
1383/07/05	7,350	7,200	7,601	7,456	4.29	31	67K	497M
1383/03/24	7,160	6,974	7,165	7,149	(0.15)	14	33K	234M
1383/03/23	7,333	7,100	7,333	7,160	(2.36)	17	23K	163M
1383/03/20	7,380	7,270	7,390	7,333	0.60	32	21K	152M
1383/03/19	7,180	7,180	7,388	7,289	3.16	18	20K	143M
1383/03/18	7,078	7,049	7,078	7,066	4.82	6	9K	61M
1383/03/17	6,741	6,741	6,745	6,741	4.93	12	16K	107M
1383/03/16	6,425	6,424	6,426	6,424	0.06	6	6K	41M
1383/03/13	6,420	6,420	6,420	6,420	4.99	1	8K	48M
1383/03/12	6,396	6,115	6,396	6,115	0.38	2	510	3M
1383/03/11	6,340	6,092	6,340	6,092	0.88	3	1K	7M
1383/03/10	5,801	5,801	6,352	6,039	(0.18)	25	32K	194M
1383/03/09	5,993	5,993	6,050	6,050	(0.21)	3	1K	7M
1383/03/06	6,000	6,000	6,063	6,063	(0.62)	6	3K	19M
1383/03/05	6,126	6,043	6,126	6,101	(1.04)	6	6K	37M
1383/03/03	6,165	6,165	6,165	6,165	(0.55)	1	8K	46M
1383/03/02	6,199	6,199	6,200	6,199	0.0	5	1K	6M
1383/02/30	6,023	6,023	6,284	6,199	(1.31)	8	6K	37M
1383/02/29	6,284	6,281	6,284	6,281	0.0	2	92	578K
1383/02/28	6,284	6,281	6,285	6,281	0.11	11	5K	31M
1383/02/27	6,274	6,274	6,281	6,274	0.02	9	6K	35M
1383/02/26	6,273	6,273	6,274	6,273	(0.02)	6	5K	33M
1383/02/22	6,298	6,274	6,299	6,274	0.11	4	1K	9M
1383/02/21	6,263	6,260	6,299	6,267	(0.08)	19	30K	185M
1383/02/20	6,263	6,263	6,272	6,272	(0.21)	10	4K	24M
1383/02/19	6,264	6,264	6,285	6,285	(0.3)	5	3K	19M
1383/02/16	6,366	6,263	6,367	6,304	(0.55)	6	5K	32M
1383/02/15	6,319	6,319	6,367	6,339	(0.02)	11	13K	80M
1383/02/14	6,333	6,333	6,340	6,340	(0.06)	2	2K	13M
1383/02/13	6,063	6,063	6,344	6,344	(0.58)	2	751	5M
1383/02/12	6,440	6,292	6,441	6,381	(2.48)	18	25K	162M
1383/02/08	6,543	6,543	6,543	6,543	(0.23)	2	10K	65M
1383/02/07	6,557	6,549	6,560	6,558	(0.03)	17	35K	233M
1383/02/06	6,560	6,560	6,561	6,560	(0.02)	3	690	5M
1383/02/05	6,610	6,283	6,624	6,561	(0.79)	22	27K	180M
1383/02/02	6,599	6,599	6,624	6,613	(0.81)	13	10K	64M
1383/01/30	6,624	6,624	6,667	6,667	(4.37)	11	6K	37M
1383/01/25	7,000	6,933	7,000	6,972	(1.09)	7	9K	59M
1383/01/24	7,050	7,049	7,050	7,049	(0.01)	5	853	6M
1383/01/22	7,050	7,050	7,051	7,050	1.73	13	7K	52M
1383/01/19	6,930	6,930	6,931	6,930	4.98	6	10K	66M
1383/01/18	6,910	6,601	6,910	6,601	0.30	2	410	3M
1383/01/17	6,710	6,581	6,710	6,581	2.97	10	4K	26M
1383/01/16	6,350	6,350	6,584	6,391	1.91	7	4K	24M
1383/01/15	6,251	6,184	6,359	6,271	2.03	13	8K	53M
1383/01/11	6,149	6,144	6,151	6,146	0.03	10	8K	48M
1383/01/10	6,120	6,108	6,409	6,144	(4.43)	7	6K	34M
1383/01/09	6,570	6,281	6,580	6,429	(2.75)	16	15K	96M
1382/12/27	6,750	6,550	6,750	6,611	(3.88)	10	7K	48M
1382/12/26	7,058	6,760	7,058	6,878	(3.33)	12	9K	65M
1382/12/25	7,292	7,080	7,292	7,115	(1.44)	9	4K	32M
1382/12/24	7,200	7,200	7,297	7,219	(1.9)	55	40K	288M
1382/12/23	7,717	7,332	7,717	7,359	(4.64)	144	148K	1B
1382/12/20	7,717	7,717	7,717	7,717	4.99	68	272K	2B
1382/12/19	7,350	4,175	7,350	7,350	5.00	227	243K	1B
1382/12/17	7,000	7,000	7,000	7,000	0.0	482	485K	3B