Name: فرآوردههایغداییوقندپیرانشهر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
فرآورده‌های‌غدایی‌وقندپیرانشهر
قپیرا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	22,870	22,740	22,870	22,750	(2.94)	289	5M	123B
1405/06/28	23,610	22,320	23,610	23,440	2.22	389	5M	128B
1405/06/25	22,940	22,410	22,940	22,930	2.92	189	3M	74B
1405/06/24	22,280	22,280	22,280	22,280	2.96	21	410K	9B
1405/06/23	21,650	21,080	21,650	21,640	2.95	214	6M	130B
1405/06/22	21,020	21,020	21,020	21,020	2.99	29	861K	18B
1405/06/21	20,410	20,410	20,410	20,410	2.98	37	793K	16B
1405/06/18	19,820	19,820	19,820	19,820	2.96	63	1M	21B
1405/06/17	19,250	19,250	19,250	19,250	3.00	44	810K	16B
1405/06/16	17,660	17,660	18,700	18,690	2.92	69	1M	27B
1405/06/15	17,420	17,420	18,430	18,160	1.45	79	890K	16B
1405/06/14	17,570	17,570	18,620	17,900	(1.16)	98	621K	11B
1405/06/11	18,000	17,990	18,820	18,110	(2.32)	123	1M	22B
1405/06/10	18,560	18,080	18,560	18,540	2.89	109	2M	29B
1405/06/09	17,870	17,870	18,020	18,020	2.97	105	1M	19B
1405/06/08	17,400	16,740	17,510	17,500	2.94	217	4M	77B
1405/06/07	17,400	16,740	17,510	17,500	2.94	217	4M	77B
1405/06/04	16,730	16,730	17,050	17,000	2.66	85	673K	11B
1405/06/03	16,420	16,200	16,920	16,560	(0.84)	96	598K	10B
1405/06/02	16,470	16,470	16,920	16,700	(1.59)	78	484K	8B
1405/06/01	17,350	16,600	17,350	16,970	0.71	74	416K	7B
1405/05/31	16,630	16,490	16,900	16,850	2.68	68	585K	10B
1405/05/28	16,490	15,960	16,490	16,410	2.50	94	776K	13B
1405/05/27	16,630	15,930	16,630	16,010	(2.5)	114	601K	10B
1405/05/26	16,490	16,230	16,600	16,420	1.42	64	296K	5B
1405/05/25	16,270	15,850	16,460	16,190	1.25	122	810K	13B
1405/05/24	16,240	15,930	16,520	15,990	(2.62)	118	1M	17B
1405/05/21	16,970	16,060	16,990	16,420	(0.48)	60	218K	4B
1405/05/20	16,970	16,060	16,990	16,420	(0.48)	60	218K	4B
1405/05/19	16,360	16,360	16,840	16,500	(2.14)	158	1M	17B
1405/05/18	17,350	16,830	17,790	16,860	(2.82)	265	4M	64B
1405/05/17	17,420	17,080	17,430	17,350	2.48	229	1M	26B
1405/05/14	17,100	16,580	17,110	16,930	1.87	383	4M	74B
1405/05/13	16,620	16,620	16,620	16,620	2.97	66	817K	14B
1405/05/12	16,620	16,620	16,620	16,620	2.97	66	817K	14B
1405/05/11	16,140	16,140	16,140	16,140	3.00	69	2M	29B
1405/05/10	15,670	15,510	15,670	15,670	2.96	169	1M	23B
1405/05/07	14,990	14,420	15,300	15,220	2.42	126	2M	23B
1405/05/06	14,780	14,450	14,870	14,860	2.91	154	2M	30B
1405/05/05	14,850	14,230	14,850	14,440	0.14	100	380K	5B
1405/05/04	14,420	14,010	14,420	14,420	3.00	96	669K	10B
1405/05/03	14,630	13,820	14,630	14,000	(1.48)	75	1M	17B
1405/04/31	14,220	13,410	14,220	14,210	2.90	52	766K	11B
1405/04/30	13,810	13,810	13,810	13,810	2.98	42	512K	7B
1405/04/29	13,460	12,890	13,480	13,410	2.44	56	686K	9B
1405/04/28	12,460	12,460	13,200	13,090	2.11	24	183K	2B
1405/04/27	12,780	12,780	12,910	12,820	(2.66)	37	464K	6B
1405/04/24	13,220	13,050	13,250	13,170	(0.3)	41	350K	5B
1405/04/23	13,200	13,200	13,460	13,210	(2.87)	590	1M	17B
1405/04/22	13,600	13,600	13,610	13,600	(3.0)	53	604K	8B
1405/04/21	14,020	14,020	14,020	14,020	(2.98)	19	123K	2B
1405/04/20	14,730	14,440	14,740	14,450	(2.89)	563	1M	16B
1405/04/17	14,860	14,860	15,390	14,880	(2.81)	591	1M	16B
1405/04/16	15,000	15,000	15,310	15,310	2.96	115	2M	34B
1405/04/15	14,890	14,260	14,910	14,870	2.69	61	573K	9B
1405/04/14	14,890	14,260	14,910	14,870	2.69	61	573K	9B
1405/04/13	14,890	14,260	14,910	14,870	2.69	61	573K	9B
1405/04/10	14,890	14,260	14,910	14,870	2.69	61	573K	9B
1405/04/09	14,480	14,480	14,480	14,480	2.99	41	380K	6B
1405/04/08	14,260	13,970	14,830	14,060	(2.36)	45	331K	5B
1405/04/07	14,600	14,290	14,600	14,400	(2.24)	287	260K	4B
1405/04/06	14,700	14,660	15,050	14,730	0.20	43	92K	1B
1405/04/03	14,720	14,170	14,730	14,700	2.73	250	7M	102B
1405/04/01	14,500	14,230	14,500	14,310	(2.45)	1,062	1M	15B
1405/03/31	15,060	14,610	15,060	14,670	(2.59)	1,062	1M	17B
1405/03/30	15,790	14,920	15,830	15,060	(2.08)	284	917K	14B
1405/03/27	15,980	15,340	15,980	15,380	(2.72)	105	1M	16B
1405/03/26	16,620	15,670	16,620	15,810	(2.11)	210	2M	32B
1405/03/25	16,150	16,150	16,150	16,150	3.00	80	1M	19B
1405/03/24	15,680	15,680	15,680	15,680	2.95	45	1M	19B
1405/03/23	15,240	14,810	15,240	15,230	2.91	116	2M	34B
1405/03/20	14,830	14,460	14,830	14,800	2.78	95	911K	13B
1405/03/19	14,400	14,210	14,400	14,400	2.93	90	2M	30B
1405/03/18	13,990	13,990	14,100	13,990	(2.98)	128	2M	34B
1405/03/17	14,280	14,280	14,420	14,420	3.00	41	1M	20B
1405/03/16	13,700	13,700	14,010	14,000	2.87	93	2M	30B
1405/03/13	13,680	13,610	13,750	13,610	(2.99)	615	2M	31B
1405/03/12	14,280	13,580	14,280	14,030	0.86	88	698K	10B
1405/03/11	13,950	13,190	13,950	13,870	2.36	58	702K	10B
1405/03/10	13,550	13,550	13,550	13,550	2.96	172	6M	78B
1405/03/09	13,160	13,160	13,160	13,160	2.97	30	933K	12B
1405/03/06	12,780	12,780	12,780	12,780	2.98	20	530K	7B
1405/03/05	12,780	12,780	12,780	12,780	2.98	20	530K	7B
1405/03/04	12,410	12,410	12,410	12,410	2.99	12	364K	5B
1405/03/03	12,050	12,050	12,050	12,050	2.99	11	403K	5B
1405/03/02	11,700	11,700	11,700	11,700	2.99	27	652K	8B
1405/02/30	11,360	11,360	11,360	11,360	2.99	32	1M	15B
1405/02/29	10,840	10,840	11,160	11,030	1.75	40	1M	14B
1404/12/09	10,890	10,520	10,890	10,620	(2.03)	513	131K	1B
1404/12/06	11,000	10,640	11,270	10,840	(1.09)	527	372K	4B
1404/12/05	11,280	10,910	11,400	10,960	(2.49)	1,997	852K	9B
1404/12/04	11,330	10,970	11,610	11,240	(0.53)	537	480K	5B
1404/12/03	11,640	11,280	11,640	11,300	(2.75)	1,058	2M	25B
1404/12/02	11,920	11,570	11,920	11,620	(2.52)	512	400K	5B
1404/11/29	12,240	11,880	12,240	11,920	(2.61)	2,034	1M	12B
1404/11/28	12,020	11,980	12,300	12,240	2.34	28	124K	2B
1404/11/27	11,950	11,790	12,230	11,960	0.50	250	218K	3B
1404/11/26	12,250	11,830	12,250	11,900	(2.38)	536	222K	3B
1404/11/25	12,430	12,040	12,430	12,190	(0.97)	981	230K	3B
1404/11/21	12,590	12,220	12,590	12,310	(0.24)	516	194K	2B
1404/11/20	12,390	12,260	12,390	12,340	(0.16)	78	94K	1B
1404/11/19	12,580	12,110	12,580	12,360	1.06	473	396K	5B
1404/11/18	12,320	11,990	12,320	12,230	2.17	82	441K	5B
1404/11/14	12,410	11,930	12,460	11,970	(2.6)	1,231	2M	24B
1404/11/13	12,520	12,070	12,680	12,290	(1.21)	517	377K	5B
1404/11/12	12,220	12,120	12,520	12,440	2.30	149	410K	5B
1404/11/11	12,230	11,890	12,530	12,160	(0.08)	366	373K	5B
1404/11/08	12,480	11,960	12,680	12,170	(1.22)	1,549	806K	10B
1404/11/07	12,300	12,290	12,990	12,320	(2.76)	76	986K	12B
1404/11/06	12,560	12,560	12,910	12,670	(2.09)	1,101	2M	27B
1404/11/05	13,420	12,820	13,420	12,940	(2.04)	556	655K	8B
1404/11/04	13,840	13,040	13,840	13,210	(1.71)	509	490K	6B
1404/11/01	13,140	13,130	13,440	13,440	2.99	118	1M	18B
1404/10/30	12,760	12,550	13,140	13,050	2.27	74	655K	9B
1404/10/29	12,810	12,540	12,850	12,760	2.24	60	228K	3B
1404/10/28	12,290	12,260	12,580	12,480	1.55	49	189K	2B
1404/10/24	12,160	12,130	12,460	12,290	1.15	73	823K	10B
1404/10/23	12,310	11,810	12,310	12,150	1.59	156	707K	9B
1404/10/22	11,960	11,720	11,960	11,960	2.93	104	834K	10B
1404/10/21	11,500	11,200	11,780	11,620	1.57	404	973K	11B
1404/10/20	11,200	11,200	11,590	11,440	(0.87)	169	1M	12B
1404/10/17	11,340	11,340	11,660	11,540	1.85	46	285K	3B
1404/10/16	11,150	11,150	11,330	11,330	3.00	70	888K	10B
1404/10/15	10,980	10,740	11,190	11,000	1.01	268	3M	32B
1404/10/14	11,000	10,820	11,030	10,890	(0.09)	120	2M	19B
1404/10/10	10,610	10,610	11,010	10,900	1.96	143	349K	4B
1404/10/09	11,040	10,620	11,150	10,690	(2.29)	542	449K	5B
1404/10/08	10,910	10,900	11,230	10,940	(2.58)	104	1M	12B
1404/10/07	11,240	10,970	11,240	11,230	2.84	96	610K	7B
1404/10/06	10,920	10,690	10,920	10,920	2.92	92	406K	4B
1404/10/03	10,610	10,590	10,610	10,610	2.91	51	285K	3B
1404/10/02	10,090	10,070	10,360	10,310	2.49	163	363K	4B
1404/10/01	10,090	9,890	10,090	10,060	2.65	91	462K	5B
1404/09/30	9,770	9,710	9,960	9,800	1.34	93	767K	8B
1404/09/29	9,670	9,670	9,670	9,670	2.98	56	2M	17B
1404/09/26	9,550	9,520	9,640	9,390	0.32	42	197K	2B
1404/09/25	9,580	9,400	9,580	9,360	0.54	64	293K	3B
1404/09/24	9,480	9,380	9,480	9,310	1.09	72	641K	6B
1404/09/23	9,090	9,080	9,320	9,210	1.77	79	1M	10B
1404/09/22	9,180	9,070	9,180	9,050	0.0	28	176K	2B
1404/09/19	9,080	9,030	9,250	9,050	0.67	67	626K	6B
1404/09/18	9,000	8,950	9,240	8,990	0.11	81	192K	2B
1404/09/17	9,190	9,000	9,210	8,980	0.34	113	233K	2B
1404/09/16	8,720	8,720	8,950	8,950	2.99	73	2M	20B
1404/09/15	8,780	8,780	8,830	8,690	1.28	54	902K	8B
1404/09/12	8,710	8,400	8,800	8,580	0.35	777	503K	4B
1404/09/11	8,520	8,490	8,700	8,550	1.18	146	740K	6B
1404/09/10	8,530	8,210	8,560	8,450	(0.12)	987	984K	8B
1404/09/09	8,460	8,360	8,490	8,460	0.0	490	311K	3B
1404/09/08	8,520	8,460	8,620	8,460	0.12	398	287K	2B
1404/09/05	8,550	8,380	8,550	8,450	0.0	26	101K	858M
1404/09/04	8,480	8,300	8,560	8,450	(0.59)	84	665K	6B
1404/09/02	8,710	8,480	8,710	8,500	(2.75)	1,207	3M	27B
1404/09/01	9,080	8,630	9,080	8,740	(1.69)	98	1M	9B
1404/08/25	9,740	9,650	9,740	9,740	2.96	207	5M	49B
1404/08/24	9,550	9,410	9,550	9,460	1.94	63	1M	11B
1404/08/21	9,400	9,280	9,510	9,280	0.43	80	289K	3B
1404/08/20	9,180	9,150	9,410	9,240	1.09	209	910K	8B
1404/08/19	9,280	9,200	9,360	9,140	0.44	92	396K	4B
1404/08/18	9,180	9,110	9,270	9,100	0.11	80	108K	987M
1404/08/17	9,100	9,000	9,280	9,090	(0.11)	512	550K	5B
1404/08/14	9,120	9,030	9,270	9,100	0.11	608	451K	4B
1404/08/13	9,250	9,080	9,340	9,090	0.0	253	216K	2B
1404/08/12	9,050	9,050	9,240	9,090	0.89	59	756K	7B
1404/08/11	9,170	9,040	9,240	9,010	0.11	112	227K	2B
1404/08/10	9,040	9,030	9,240	9,000	0.11	22	91K	832M
1404/08/07	9,240	8,970	9,240	8,990	0.0	79	97K	874M
1404/08/06	9,160	9,000	9,200	8,990	0.56	39	345K	3B
1404/08/05	9,190	9,030	9,190	8,940	0.11	25	98K	900M
1404/08/04	8,930	8,930	9,180	8,930	0.11	37	68K	619M
1404/08/03	9,180	8,880	9,180	8,920	0.0	42	365K	3B
1404/07/30	9,020	9,000	9,170	8,920	0.0	14	24K	216M
1404/07/29	9,170	9,020	9,170	8,920	0.11	43	67K	605M
1404/07/28	9,000	8,930	9,100	8,910	0.79	46	562K	5B
1404/07/27	9,090	8,850	9,090	8,840	0.11	63	118K	1B
1404/07/26	9,070	9,070	9,070	8,830	0.23	14	128K	1B
1404/07/23	9,050	8,910	9,050	8,810	0.23	63	150K	1B
1404/07/22	9,030	9,020	9,030	8,790	0.23	38	110K	996M
1404/07/21	8,980	8,980	8,980	8,770	0.57	28	324K	3B
1404/07/20	8,950	8,950	8,950	8,720	0.35	13	222K	2B
1404/07/19	8,930	8,900	8,930	8,690	0.23	46	114K	1B
1404/07/16	8,670	8,650	8,880	8,670	0.46	57	310K	3B
1404/07/15	8,850	8,700	8,850	8,630	0.23	127	192K	2B
1404/07/14	8,670	8,670	8,670	8,610	2.26	67	1M	12B
1404/07/13	8,530	8,530	8,550	8,420	1.32	42	858K	7B
1404/07/12	8,430	8,430	8,430	8,310	1.47	33	938K	8B
1404/07/09	8,300	8,200	8,320	8,190	1.36	56	898K	7B
1404/07/08	8,150	8,090	8,180	8,080	1.64	33	1M	9B
1404/07/07	8,170	8,170	8,170	7,950	0.13	5	79K	649M
1404/07/06	8,150	8,150	8,150	7,940	0.25	22	191K	2B
1404/07/05	7,880	7,880	7,920	7,920	0.0	27	43K	340M
1404/07/02	7,820	7,820	7,920	7,920	0.0	137	97K	765M
1404/07/01	7,990	7,950	8,080	7,920	0.0	4	3K	21M
1404/06/31	8,130	8,000	8,130	7,920	0.0	3	4K	29M
1404/06/30	7,980	7,890	8,180	7,920	(1.86)	697	2M	17B
1404/06/29	7,900	7,860	7,900	8,070	(0.12)	12	64K	506M
1404/06/26	8,090	8,030	8,090	8,080	(0.12)	41	196K	2B
1404/06/25	8,090	8,050	8,090	8,090	0.0	19	30K	240M
1404/06/24	8,310	8,070	8,310	8,090	0.0	13	12K	97M
1404/06/23	8,100	8,080	8,270	8,090	0.0	14	22K	180M
1404/06/22	8,150	8,050	8,150	8,090	0.0	29	106K	858M
1404/06/18	8,120	8,120	8,310	8,090	0.12	26	217K	2B
1404/06/17	8,110	8,090	8,310	8,080	0.12	30	104K	865M
1404/06/16	8,070	8,040	8,100	8,070	0.0	30	196K	2B
1404/06/15	8,270	8,030	8,270	8,070	0.0	75	83K	668M
1404/06/12	8,140	8,070	8,140	8,070	0.0	10	239K	2B
1404/06/11	8,220	8,030	8,260	8,070	0.62	35	372K	3B
1404/06/09	7,870	7,870	8,130	8,020	0.0	47	105K	839M
1404/06/08	7,790	7,790	7,990	8,020	(0.12)	38	164K	1B
1404/06/05	8,030	7,910	8,140	8,030	(0.12)	45	235K	2B
1404/06/04	8,100	8,030	8,100	8,040	0.12	95	807K	6B
1404/06/03	8,070	8,000	8,070	8,030	0.0	72	284K	2B
1404/06/01	8,100	8,050	8,140	8,030	0.12	151	310K	3B
1404/05/29	8,090	8,060	8,130	8,020	0.12	90	304K	2B
1404/05/28	8,080	8,020	8,140	8,010	0.13	112	683K	5B
1404/05/27	8,050	8,000	8,110	8,000	0.0	50	758K	6B
1404/05/26	8,020	7,980	8,100	8,000	0.13	68	2M	19B
1404/05/25	7,820	7,820	8,130	7,990	0.13	469	386K	3B
1404/05/22	7,990	7,820	7,990	7,980	(0.13)	22	135K	1B
1404/05/21	8,220	8,080	8,220	7,990	0.0	17	25K	205M
1404/05/20	7,810	7,810	7,970	7,990	0.0	17	70K	556M
1404/05/19	7,960	7,840	8,130	7,990	0.0	23	39K	310M
1404/05/18	8,190	7,840	8,190	7,990	(0.13)	12	80K	629M
1404/05/15	7,890	7,850	8,100	8,000	0.0	20	92K	732M
1404/05/14	8,210	7,830	8,210	8,000	(0.87)	40	596K	5B
1404/05/13	8,030	8,030	8,310	8,070	(2.42)	550	5M	38B
1404/05/12	8,360	8,170	8,420	8,270	(1.78)	214	3M	24B
1404/05/11	8,510	8,250	8,510	8,420	(0.94)	33	539K	4B
1404/05/08	8,290	8,290	8,460	8,500	(0.47)	19	287K	2B
1404/05/07	8,340	8,290	8,340	8,540	0.0	6	11K	95M
1404/05/06	8,350	8,350	8,350	8,540	(0.7)	18	419K	3B
1404/05/05	8,650	8,480	8,650	8,600	(0.12)	125	271K	2B
1404/05/04	8,370	8,370	8,660	8,610	(0.12)	158	338K	3B
1404/05/01	8,710	8,460	8,710	8,620	(0.12)	270	287K	2B
1404/04/31	8,710	8,640	8,710	8,630	0.0	22	56K	488M
1404/04/30	8,720	8,540	8,720	8,630	0.0	169	387K	3B
1404/04/29	8,750	8,670	8,780	8,630	0.0	70	87K	755M
1404/04/28	8,640	8,540	8,790	8,630	(0.12)	198	259K	2B
1404/04/25	8,380	8,380	8,800	8,640	0.12	269	492K	4B
1404/04/24	8,610	8,600	8,790	8,630	0.23	261	411K	4B
1404/04/23	8,680	8,560	8,680	8,610	0.12	361	303K	3B
1404/04/22	8,670	8,480	8,750	8,600	0.12	384	739K	6B
1404/04/21	8,600	8,600	8,790	8,590	0.12	169	241K	2B
1404/04/18	8,340	8,340	8,340	8,580	(0.12)	3	40K	330M
1404/04/17	8,860	8,390	8,890	8,590	(0.58)	116	1M	10B
1404/04/16	8,420	8,420	8,940	8,640	(0.46)	77	599K	5B
1404/04/11	8,360	8,360	8,850	8,680	0.81	363	919K	8B
1404/04/10	8,470	8,460	8,480	8,610	(1.26)	39	700K	6B
1404/04/09	8,530	8,530	9,040	8,720	(0.8)	284	2M	15B
1404/04/08	8,790	8,790	8,910	8,790	(2.98)	310	2M	18B
1404/04/07	9,060	9,060	9,060	9,060	(3.0)	34	2M	16B
1404/03/21	9,340	9,180	9,600	9,340	0.0	224	147K	1B
1404/03/20	9,370	9,190	9,610	9,340	(0.32)	899	464K	4B
1404/03/19	9,840	9,300	9,840	9,370	(2.19)	321	1M	12B
1404/03/18	9,700	9,410	9,880	9,580	(0.31)	952	601K	6B
1404/03/17	9,720	9,430	9,720	9,610	(1.13)	1,528	704K	7B
1404/03/13	9,850	9,530	9,850	9,720	(0.21)	392	195K	2B
1404/03/12	9,750	9,640	9,890	9,740	(0.1)	201	310K	3B
1404/03/11	9,990	9,590	9,990	9,750	(0.2)	254	242K	2B
1404/03/10	10,060	9,650	10,060	9,770	0.0	244	664K	6B
1404/03/07	9,730	9,600	9,780	9,770	2.84	151	2M	17B
1404/03/06	9,750	9,510	9,750	9,500	0.11	25	88K	842M
1404/03/05	9,450	9,370	9,670	9,490	0.0	88	214K	2B
1404/03/04	9,930	9,380	9,940	9,490	(1.76)	635	1M	12B
1404/03/03	9,940	9,650	9,940	9,660	(2.82)	589	2M	18B
1404/02/31	9,790	9,790	10,090	9,940	(1.49)	45	755K	7B
1404/02/29	10,480	9,910	10,480	10,090	(1.18)	645	833K	8B
1404/02/28	10,260	10,060	10,260	10,210	2.41	143	1M	14B
1404/02/27	10,020	9,900	10,020	9,970	(0.5)	333	2M	21B
1404/02/24	9,750	9,740	10,030	10,020	2.87	128	2M	19B
1404/02/23	9,760	9,480	9,760	9,740	2.74	137	2M	15B
1404/02/22	9,650	9,650	9,650	9,480	1.17	23	589K	6B
1404/02/21	9,250	9,250	9,530	9,370	(1.68)	610	992K	9B
1404/02/20	10,010	9,440	10,020	9,530	(2.06)	769	2M	18B
1404/02/17	9,730	9,730	9,730	9,730	2.96	151	3M	26B
1404/02/16	9,470	9,470	9,470	9,450	2.72	77	2M	15B
1404/02/15	9,250	9,250	9,250	9,200	2.34	85	1M	13B
1404/02/14	9,060	9,060	9,060	8,990	2.16	97	1M	11B
1404/02/13	8,850	8,740	8,850	8,800	2.33	142	1M	13B
1404/02/10	8,740	8,740	8,740	8,600	1.30	20	786K	7B
1404/02/09	8,710	8,710	8,710	8,490	0.35	31	253K	2B
1404/02/08	8,610	8,510	8,620	8,460	1.08	95	647K	6B
1404/02/07	8,370	8,270	8,510	8,370	0.0	101	162K	1B
1404/02/06	8,530	8,310	8,530	8,370	0.97	90	594K	5B
1404/02/03	8,470	8,170	8,500	8,290	0.36	122	285K	2B
1404/02/02	8,340	8,340	8,460	8,260	0.49	55	357K	3B
1404/02/01	8,210	8,210	8,340	8,220	1.48	46	962K	8B
1404/01/31	8,060	8,060	8,120	8,100	2.66	91	2M	14B
1404/01/30	7,880	7,860	8,090	7,890	0.13	68	289K	2B
1404/01/27	8,010	7,870	8,040	7,880	0.0	34	209K	2B
1404/01/26	8,010	7,830	8,050	7,880	0.38	63	535K	4B
1404/01/25	7,970	7,730	8,020	7,850	0.77	161	988K	8B
1404/01/24	7,950	7,860	7,970	7,790	0.13	26	69K	550M
1404/01/23	7,850	7,850	7,930	7,780	0.0	50	37K	293M
1404/01/20	7,800	7,730	7,940	7,780	0.0	36	123K	960M
1404/01/19	7,950	7,790	7,950	7,780	0.0	17	14K	108M
1404/01/18	7,780	7,760	7,910	7,780	0.0	103	3M	26B
1404/01/17	7,930	7,800	7,940	7,780	0.13	40	111K	877M
1404/01/16	7,820	7,820	7,930	7,770	0.26	37	281K	2B
1404/01/10	7,910	7,840	7,910	7,750	0.13	40	110K	866M
1404/01/09	7,800	7,800	7,860	7,740	0.13	59	323K	3B
1404/01/06	7,730	7,730	7,950	7,730	0.13	60	127K	991M
1404/01/05	7,790	7,700	7,840	7,720	0.13	30	207K	2B
1403/12/28	7,690	7,630	7,780	7,710	(0.39)	94	842K	6B
1403/12/27	7,820	7,720	7,830	7,740	0.0	249	214K	2B
1403/12/26	7,960	7,730	7,960	7,740	0.13	265	207K	2B
1403/12/25	7,730	7,730	7,730	7,730	2.93	69	4M	33B
1403/12/22	7,700	7,700	7,700	7,510	0.40	41	293K	2B
1403/12/21	7,440	7,440	7,680	7,480	0.27	39	218K	2B
1403/12/20	7,360	7,360	7,530	7,460	(0.13)	165	419K	3B
1403/12/19	7,320	7,300	7,400	7,470	(0.66)	50	505K	4B
1403/12/18	7,720	7,500	7,760	7,520	(2.72)	292	5M	35B
1403/12/15	7,700	7,700	7,770	7,730	0.39	103	930K	7B
1403/12/14	7,550	7,530	7,870	7,700	(0.52)	163	2M	13B
1403/12/13	7,830	7,630	7,830	7,740	(1.53)	66	1M	10B
1403/12/12	7,800	7,790	7,950	7,860	0.51	86	2M	19B
1403/12/11	7,670	7,670	7,990	7,820	(1.01)	323	3M	20B
1403/12/08	7,920	7,700	8,000	7,900	(0.38)	272	1M	9B
1403/12/07	8,130	7,790	8,140	7,930	0.25	136	2M	13B
1403/12/06	7,750	7,750	7,990	7,910	1.93	190	3M	25B
1403/12/05	7,780	7,710	7,950	7,760	(2.27)	278	2M	14B
1403/12/04	8,000	7,790	8,000	7,940	2.19	143	2M	13B
1403/12/01	7,770	7,770	7,770	7,770	2.91	33	3M	20B
1403/11/30	7,560	7,450	7,620	7,550	(0.13)	157	603K	5B
1403/11/29	7,660	7,420	7,790	7,560	(1.05)	1,876	1M	10B
1403/11/28	7,620	7,540	7,700	7,640	(1.67)	581	2M	14B
1403/11/27	7,980	7,750	7,980	7,770	(2.63)	609	3M	26B
1403/11/23	8,300	7,950	8,300	7,980	(2.56)	976	4M	29B
1403/11/21	8,130	8,020	8,350	8,190	(0.49)	862	1M	11B
1403/11/17	8,350	8,160	8,350	8,230	(0.48)	464	1M	8B
1403/11/16	8,490	8,270	8,490	8,270	0.0	201	90K	751M
1403/11/15	8,400	8,290	8,400	8,270	0.12	299	130K	1B
1403/11/14	8,500	8,240	8,500	8,260	(2.71)	1,670	3M	23B
1403/11/13	8,550	8,290	8,710	8,490	(0.59)	1,566	548K	5B
1403/11/10	8,680	8,320	8,820	8,540	(0.35)	685	381K	3B
1403/11/08	8,570	8,570	8,680	8,570	(2.94)	1,698	6M	52B
1403/11/07	9,020	8,800	9,070	8,830	0.23	75	288K	3B
1403/11/06	8,860	8,800	9,000	8,810	0.34	55	285K	3B
1403/11/01	9,010	8,660	9,010	8,780	(1.57)	74	1M	9B
1403/10/30	8,800	8,720	9,080	8,920	(0.67)	106	889K	8B
1403/10/29	8,980	8,970	9,100	8,980	(2.81)	120	2M	19B
1403/10/26	9,230	9,160	9,320	9,240	0.11	119	1M	10B
1403/10/24	8,980	8,980	9,370	9,230	1.43	201	1M	12B
1403/10/23	8,970	8,950	9,250	9,100	(1.3)	127	873K	8B
1403/10/22	9,130	9,030	9,240	9,220	2.67	308	3M	25B
1403/10/19	8,990	8,910	9,010	8,980	2.63	111	2M	15B
1403/10/18	8,800	8,800	8,800	8,750	2.34	46	1M	13B
1403/10/17	8,410	8,330	8,560	8,550	2.76	189	2M	16B
1403/10/16	8,320	8,290	8,460	8,320	0.12	110	295K	2B
1403/10/15	8,090	8,090	8,330	8,310	2.72	159	2M	15B
1403/10/12	8,100	8,090	8,170	8,090	(2.88)	233	3M	26B
1403/10/11	8,170	8,160	8,330	8,330	(0.95)	105	564K	5B
1403/10/10	8,220	8,220	8,340	8,410	(0.71)	97	439K	4B
1403/10/09	8,540	8,260	8,540	8,470	(0.24)	84	417K	4B
1403/10/08	8,400	8,310	8,730	8,490	0.12	231	2M	14B
1403/10/05	8,540	8,270	8,650	8,480	(0.47)	154	586K	5B
1403/10/04	8,730	8,340	8,740	8,520	0.12	122	657K	6B
1403/10/03	8,340	8,330	8,770	8,510	(0.82)	258	3M	22B
1403/10/02	8,740	8,440	8,740	8,580	(1.38)	96	794K	7B
1403/10/01	8,530	8,530	8,830	8,700	(1.02)	241	1M	9B
1403/09/28	8,560	8,560	8,560	8,790	(0.34)	41	218K	2B
1403/09/27	8,690	8,690	8,700	8,820	(1.45)	90	867K	8B
1403/09/26	8,770	8,730	8,770	8,950	(0.56)	94	309K	3B
1403/09/25	8,900	8,870	9,080	9,000	2.04	232	2M	17B
1403/09/24	8,810	8,780	8,820	8,820	2.92	91	2M	18B
1403/09/21	8,390	8,390	8,770	8,570	0.35	150	1M	10B
1403/09/20	8,640	8,340	8,660	8,540	1.55	105	1M	9B
1403/09/19	8,550	8,310	8,550	8,410	1.20	145	933K	8B
1403/09/18	8,320	8,090	8,320	8,310	2.85	145	2M	15B
1403/09/17	8,250	8,000	8,270	8,080	0.62	122	508K	4B
1403/09/14	7,800	7,800	8,210	8,030	0.63	115	666K	5B
1403/09/13	8,060	7,960	8,080	7,980	0.0	49	191K	2B
1403/09/12	7,850	7,830	8,060	7,980	1.92	97	1M	11B
1403/09/11	7,640	7,640	7,900	7,830	(0.25)	32	642K	5B
1403/09/10	7,680	7,680	7,980	7,850	(0.13)	57	299K	2B
1403/09/07	7,790	7,790	8,000	7,860	0.0	33	144K	1B
1403/09/06	8,000	7,810	8,030	7,860	0.77	96	600K	5B
1403/09/05	7,900	7,900	7,970	7,800	0.78	39	532K	4B
1403/09/04	7,550	7,550	7,880	7,740	1.04	79	801K	6B
1403/09/03	7,680	7,530	7,750	7,660	(0.13)	110	776K	6B
1403/08/30	7,530	7,500	7,690	7,670	(0.39)	40	572K	4B
1403/08/29	7,880	7,600	7,890	7,700	0.26	49	479K	4B
1403/08/28	7,710	7,610	7,800	7,680	1.32	72	987K	8B
1403/08/27	7,640	7,400	7,720	7,580	0.0	60	338K	3B
1403/08/26	7,550	7,550	7,720	7,580	1.07	79	736K	6B
1403/08/23	7,330	7,330	7,540	7,500	(0.27)	52	438K	3B
1403/08/22	7,750	7,330	7,750	7,520	(0.4)	108	341K	3B
1403/08/16	8,120	7,920	8,120	8,150	(0.12)	44	158K	1B
1403/08/15	7,940	7,930	8,050	8,160	(0.12)	25	83K	657M
1403/08/14	7,930	7,930	7,930	8,170	0.0	13	13K	99M
1403/08/13	7,940	7,940	7,950	8,170	(0.12)	25	76K	601M
1403/08/12	8,100	7,960	8,190	8,180	(0.24)	66	218K	2B
1403/08/09	7,980	7,980	8,300	8,200	(0.24)	59	186K	1B
1403/08/08	8,060	7,990	8,060	8,220	(0.12)	60	112K	894M
1403/08/07	8,240	8,050	8,350	8,230	(0.12)	34	233K	2B
1403/08/06	8,290	8,150	8,390	8,240	0.24	74	467K	4B
1403/08/05	8,020	8,020	8,260	8,220	(0.48)	70	464K	4B
1403/08/02	8,020	8,020	8,020	8,260	0.0	2	2K	15M
1403/08/01	8,030	8,030	8,030	8,260	(0.12)	6	44K	351M
1403/07/30	8,030	8,030	8,030	8,270	0.0	6	35K	280M
1403/07/29	8,030	8,030	8,030	8,270	0.0	7	6K	44M
1403/07/28	8,030	8,030	8,040	8,270	0.0	9	23K	188M
1403/07/25	8,050	8,050	8,190	8,270	(0.24)	26	135K	1B
1403/07/24	8,060	8,050	8,060	8,290	0.0	9	20K	162M
1403/07/23	8,160	8,090	8,160	8,290	(0.48)	41	305K	2B
1403/07/22	8,320	8,110	8,320	8,330	(0.36)	60	257K	2B
1403/07/21	8,230	8,210	8,600	8,360	0.12	49	162K	1B
1403/07/18	8,320	8,280	8,390	8,350	(0.12)	57	250K	2B
1403/07/17	8,420	8,360	8,420	8,360	0.0	28	180K	2B
1403/07/16	8,270	8,270	8,430	8,360	0.12	66	353K	3B
1403/07/15	8,270	8,270	8,270	8,350	0.0	11	76K	631M
1403/07/14	8,280	8,280	8,410	8,350	(0.12)	37	236K	2B
1403/07/11	8,280	8,280	8,410	8,360	0.0	27	111K	919M
1403/07/10	8,290	8,290	8,290	8,360	(0.12)	27	199K	2B
1403/07/09	8,400	8,320	8,400	8,370	(0.36)	90	673K	6B
1403/07/08	8,340	8,340	8,500	8,400	(0.24)	104	693K	6B
1403/07/07	8,340	8,340	8,340	8,420	0.0	9	52K	434M
1403/07/04	8,300	8,300	8,430	8,420	2.81	149	3M	27B
1403/07/03	8,080	8,000	8,280	8,190	1.87	321	7M	55B
1403/07/02	8,030	8,000	8,130	8,040	0.12	273	690K	6B
1403/07/01	8,080	7,980	8,150	8,030	0.0	246	630K	5B
1403/06/28	7,940	7,840	8,000	8,030	(0.12)	24	102K	811M
1403/06/27	7,840	7,830	8,070	8,040	(0.12)	46	270K	2B
1403/06/26	7,860	7,850	7,970	8,050	(0.49)	65	298K	2B
1403/06/25	7,900	7,870	8,000	8,090	(0.25)	63	182K	1B
1403/06/24	8,090	7,930	8,090	8,110	0.0	16	58K	466M
1403/06/21	7,980	7,900	7,980	8,110	(0.25)	45	222K	2B
1403/06/20	7,970	7,920	7,970	8,130	(0.37)	39	241K	2B
1403/06/19	8,150	7,950	8,150	8,160	(0.24)	49	187K	1B
1403/06/18	8,000	8,000	8,160	8,180	0.0	17	44K	352M
1403/06/17	8,170	8,000	8,220	8,180	0.0	20	23K	183M
1403/06/13	8,100	8,030	8,220	8,180	(0.12)	26	108K	870M
1403/06/11	8,330	8,070	8,330	8,190	(0.49)	100	600K	5B
1403/06/10	8,230	8,200	8,330	8,230	0.0	139	2M	13B
1403/06/07	8,330	8,170	8,330	8,230	0.0	28	152K	1B
1403/06/06	8,150	8,150	8,300	8,230	0.0	3	2K	15M
1403/06/05	8,370	8,190	8,370	8,230	0.12	464	194K	2B
1403/06/03	8,340	8,230	8,340	8,220	0.0	248	89K	738M
1403/05/31	8,270	8,200	8,340	8,220	0.12	339	186K	2B
1403/05/30	8,300	8,080	8,310	8,210	(0.12)	200	251K	2B
1403/05/29	8,300	8,140	8,300	8,220	0.0	160	88K	723M
1403/05/28	8,090	8,060	8,340	8,220	0.0	150	135K	1B
1403/05/27	8,240	8,100	8,270	8,220	0.0	140	147K	1B
1403/05/24	8,260	8,150	8,260	8,220	(0.12)	324	358K	3B
1403/05/23	8,150	8,150	8,150	8,230	0.0	2	7K	54M
1403/05/22	8,160	8,160	8,270	8,230	(0.12)	355	215K	2B
1403/05/21	8,160	8,160	8,160	8,240	0.0	2	4K	34M
1403/05/20	8,160	8,160	8,160	8,240	0.0	14	46K	376M
1403/05/16	8,160	8,160	8,270	8,240	0.0	430	120K	988M
1403/05/15	8,160	8,160	8,160	8,240	0.0	4	12K	102M
1403/05/14	8,280	8,160	8,280	8,240	0.0	182	105K	857M
1403/05/13	8,100	7,890	8,290	8,240	(0.96)	927	497K	4B
1403/05/10	7,860	7,860	8,360	8,320	(0.48)	560	252K	2B
1403/05/09	8,330	8,190	8,430	8,360	(0.12)	675	280K	2B
1403/05/08	8,390	8,150	8,390	8,370	(0.24)	240	247K	2B
1403/05/06	8,260	8,260	8,430	8,390	0.0	199	140K	1B
1403/05/03	8,350	8,230	8,490	8,390	(0.12)	426	217K	2B
1403/05/02	8,310	8,310	8,460	8,400	0.0	52	204K	2B
1403/05/01	8,260	8,010	8,480	8,400	(0.12)	446	148K	1B
1403/04/31	8,460	8,040	8,460	8,410	(1.64)	638	556K	5B
1403/04/30	8,420	8,300	8,590	8,550	(0.47)	219	275K	2B
1403/04/27	8,680	8,460	8,690	8,590	0.0	232	111K	948M
1403/04/24	8,600	8,440	8,680	8,590	(0.12)	149	141K	1B
1403/04/23	8,600	8,500	8,630	8,600	(0.35)	144	613K	5B
1403/04/20	8,790	8,600	8,790	8,630	0.0	61	78K	673M
1403/04/19	8,740	8,620	8,870	8,630	0.35	65	415K	4B
1403/04/18	8,600	8,540	8,670	8,600	0.70	90	2M	19B
1403/04/17	8,640	8,500	8,740	8,540	0.12	91	510K	4B
1403/04/16	8,400	8,400	8,900	8,530	1.43	121	592K	5B
1403/04/13	8,240	8,110	8,450	8,410	(0.24)	58	125K	1B
1403/04/12	8,380	8,260	8,600	8,430	0.0	130	240K	2B
1403/04/11	8,410	8,360	8,630	8,430	0.12	43	127K	1B
1403/04/10	8,300	8,190	8,700	8,420	0.24	125	205K	2B
1403/04/09	8,580	8,060	8,580	8,400	(1.87)	579	766K	6B
1403/04/06	8,480	8,480	8,640	8,560	(0.12)	145	208K	2B
1403/04/04	8,410	8,400	8,590	8,570	0.0	36	470K	4B
1403/04/03	8,610	8,420	8,610	8,570	(0.23)	545	233K	2B
1403/04/02	8,580	8,430	8,680	8,590	(0.12)	537	145K	1B
1403/03/30	8,440	8,440	8,690	8,600	(0.12)	861	514K	4B
1403/03/29	8,480	8,460	8,630	8,610	(0.23)	364	203K	2B
1403/03/27	8,470	8,470	8,640	8,630	(0.12)	357	132K	1B
1403/03/26	8,490	8,490	8,720	8,640	(0.23)	53	251K	2B
1403/03/23	8,680	8,520	8,680	8,660	(0.35)	362	327K	3B
1403/03/22	8,710	8,540	8,710	8,690	(0.23)	286	312K	3B
1403/03/21	8,550	8,550	8,820	8,710	0.11	43	415K	4B
1403/03/20	8,710	8,540	8,750	8,700	(0.11)	375	247K	2B
1403/03/19	8,560	8,550	8,860	8,710	(0.11)	328	254K	2B
1403/03/16	8,560	8,560	8,570	8,720	(0.11)	41	132K	1B
1403/03/13	8,590	8,560	8,590	8,730	0.0	31	47K	403M
1403/03/12	8,570	8,570	8,800	8,730	0.11	41	239K	2B
1403/03/09	8,610	8,570	8,790	8,720	(0.23)	60	338K	3B
1403/03/08	8,790	8,590	8,800	8,740	0.0	28	44K	383M
1403/03/07	8,600	8,600	8,840	8,740	(0.34)	70	368K	3B
1403/03/06	8,640	8,640	8,640	8,770	(0.45)	35	356K	3B
1403/03/05	8,640	8,640	8,640	8,810	0.0	11	15K	127M
1403/02/30	8,620	8,370	8,890	8,810	(2.11)	136	542K	5B
1403/02/29	9,120	8,660	9,120	9,000	(0.33)	96	233K	2B
1403/02/26	8,620	8,620	9,140	9,030	(0.22)	314	450K	4B
1403/02/25	8,720	8,520	9,190	9,050	(0.77)	155	545K	5B
1403/02/24	9,160	8,790	9,160	9,120	(0.33)	74	178K	2B
1403/02/23	9,160	8,900	9,160	9,150	(1.61)	153	678K	6B
1403/02/22	9,140	8,940	9,390	9,300	(1.9)	170	701K	6B
1403/02/19	9,630	9,120	9,690	9,480	(3.07)	263	967K	9B
1403/02/18	9,800	9,410	9,970	9,780	(2.0)	283	676K	6B
1403/02/17	9,900	9,740	10,100	9,980	(0.6)	190	478K	5B
1403/02/16	10,210	9,850	10,420	10,040	(3.74)	410	2M	18B
1403/02/12	10,300	10,220	10,700	10,430	(0.1)	110	673K	7B
1403/02/11	10,460	10,030	10,460	10,440	(0.85)	106	377K	4B
1403/02/10	10,520	10,240	10,750	10,530	(0.66)	246	370K	4B
1403/02/09	10,550	10,360	10,560	10,600	(0.09)	44	98K	1B
1403/02/08	10,540	10,510	10,780	10,610	(0.09)	56	157K	2B
1403/02/05	10,590	10,460	10,830	10,620	(1.21)	140	848K	9B
1403/02/04	10,660	10,510	11,060	10,750	(0.28)	112	349K	4B
1403/02/03	10,800	10,500	10,880	10,780	(0.92)	159	564K	6B
1403/02/02	10,780	10,630	11,190	10,880	(0.18)	153	352K	4B
1403/02/01	10,450	10,450	11,370	10,900	(0.18)	177	489K	5B
1403/01/29	10,870	10,870	10,870	10,920	(0.46)	36	736K	8B
1403/01/28	10,890	10,890	10,890	10,970	(0.27)	26	417K	5B
1403/01/27	11,220	11,000	11,220	11,000	(0.99)	111	1M	14B
1403/01/21	10,870	10,860	11,260	11,110	(0.09)	90	180K	2B
1403/01/20	11,060	10,840	11,200	11,120	(0.09)	72	81K	892M
1403/01/19	10,900	10,710	11,400	11,130	0.0	85	258K	3B
1403/01/18	11,400	10,720	11,400	11,130	(0.54)	114	390K	4B
1403/01/15	11,330	11,000	11,490	11,190	0.27	64	287K	3B
1403/01/14	11,010	10,860	11,290	11,160	(0.09)	80	193K	2B
1403/01/11	10,800	10,800	11,300	11,170	(0.09)	52	156K	2B
1403/01/08	11,250	11,200	11,480	11,180	0.27	73	186K	2B
1403/01/07	11,250	11,110	11,530	11,150	0.36	96	200K	2B
1403/01/06	11,410	10,550	11,640	11,110	1.00	125	650K	7B
1403/01/05	10,570	10,570	11,580	11,000	0.46	102	166K	2B
1402/12/28	11,040	10,810	11,170	10,950	(0.09)	92	134K	1B
1402/12/27	10,970	10,700	11,010	10,960	(0.36)	117	311K	3B
1402/12/26	10,780	10,660	11,040	11,000	(0.45)	134	268K	3B
1402/12/23	11,070	10,650	11,200	11,050	(2.21)	200	834K	9B
1402/12/22	11,170	11,110	11,480	11,300	(1.31)	154	714K	8B
1402/12/21	11,210	11,190	11,480	11,450	0.0	40	39K	437M
1402/12/20	11,400	11,140	11,490	11,450	(0.69)	112	480K	5B
1402/12/19	11,420	11,410	11,690	11,530	0.09	97	412K	5B
1402/12/16	11,240	11,090	12,000	11,520	1.95	240	851K	10B
1402/12/15	11,270	11,140	11,440	11,300	0.0	42	122K	1B
1402/12/14	11,230	10,960	11,330	11,300	(0.26)	75	229K	3B
1402/12/13	11,100	11,100	11,880	11,330	0.35	137	604K	7B
1402/12/12	11,260	10,860	11,620	11,290	(0.35)	119	974K	11B
1402/12/09	10,990	10,770	11,700	11,330	1.43	122	661K	8B
1402/12/08	11,280	10,910	11,350	11,170	(0.45)	44	319K	4B
1402/12/07	11,250	10,930	11,460	11,220	(0.27)	93	404K	5B
1402/12/05	11,060	11,060	11,400	11,250	(0.18)	49	195K	2B
1402/12/02	11,120	10,910	11,600	11,270	(0.09)	126	415K	5B
1402/12/01	11,060	11,060	11,480	11,280	(0.18)	52	196K	2B
1402/11/30	11,260	11,070	11,600	11,300	0.09	101	229K	3B
1402/11/29	11,110	10,890	11,250	11,290	(0.53)	73	249K	3B
1402/11/28	11,650	11,310	11,700	11,350	0.27	116	701K	8B
1402/11/25	11,100	10,850	11,720	11,320	0.53	227	801K	9B
1402/11/24	10,870	10,860	11,130	11,260	(0.71)	74	236K	3B
1402/11/23	11,100	10,990	11,110	11,340	(0.87)	103	325K	4B
1402/11/21	11,180	11,040	11,440	11,440	(0.26)	84	170K	2B
1402/11/18	11,200	11,040	11,430	11,470	(0.26)	53	102K	1B
1402/11/17	11,860	11,010	11,860	11,500	(1.37)	177	535K	6B
1402/11/16	11,620	11,250	11,880	11,660	(1.35)	218	634K	7B
1402/11/15	11,630	11,500	11,930	11,820	(0.34)	75	192K	2B
1402/11/14	11,650	11,320	12,250	11,860	(0.34)	127	441K	5B
1402/11/11	11,500	11,400	11,730	11,900	(0.67)	98	230K	3B
1402/11/10	11,800	11,450	11,910	11,980	(0.5)	80	240K	3B
1402/11/09	12,000	11,550	12,230	12,040	(0.5)	115	312K	4B
1402/11/08	11,920	11,900	12,420	12,100	2.37	337	2M	23B
1402/11/07	11,390	11,390	11,970	11,820	5.54	248	1M	16B
1402/11/04	11,100	10,860	11,870	11,200	(2.27)	165	1M	12B
1402/11/03	11,310	11,020	11,500	11,460	(1.8)	79	563K	6B
1402/11/02	11,690	11,330	11,690	11,670	(0.17)	40	84K	958M
1402/11/01	11,530	11,270	11,750	11,690	(1.02)	93	524K	6B
1402/10/30	11,450	11,450	11,950	11,810	4.05	249	2M	19B
1402/10/27	11,410	11,330	11,570	11,350	0.09	59	137K	2B
1402/10/26	11,220	11,130	11,480	11,340	(1.13)	67	647K	7B
1402/10/25	11,510	11,190	11,590	11,470	(0.43)	72	262K	3B
1402/10/24	11,100	11,100	11,670	11,520	(1.2)	110	698K	8B
1402/10/23	11,460	11,330	11,690	11,660	(0.34)	49	201K	2B
1402/10/20	11,510	11,470	11,650	11,700	(0.59)	102	340K	4B
1402/10/19	11,890	11,300	12,180	11,770	(0.25)	99	435K	5B
1402/10/18	11,860	11,130	12,250	11,800	(0.42)	223	784K	9B
1402/10/17	11,680	11,600	11,970	11,850	(0.5)	108	337K	4B
1402/10/16	11,550	11,550	12,160	11,910	(0.25)	77	214K	3B
1402/10/13	11,660	11,610	11,850	11,940	(0.17)	55	106K	1B
1402/10/12	11,960	11,650	11,960	11,960	(0.42)	82	206K	2B
1402/10/11	12,400	11,800	12,400	12,010	0.0	77	130K	2B
1402/10/10	11,470	11,460	12,430	12,010	3.09	175	902K	11B
1402/10/09	11,840	11,610	11,980	11,650	0.26	64	531K	6B
1402/10/06	11,460	11,270	11,890	11,620	(0.17)	127	431K	5B
1402/10/05	12,460	11,330	12,460	11,640	(4.43)	319	1M	13B
1402/10/04	12,060	11,820	12,180	12,180	(0.9)	91	452K	5B
1402/10/03	12,200	12,000	12,590	12,290	0.99	80	560K	7B
1402/10/02	12,160	11,820	12,370	12,170	(0.33)	55	198K	2B
1402/09/29	12,440	12,150	12,440	12,210	0.0	54	426K	5B
1402/09/28	12,000	11,920	12,350	12,210	1.83	123	1M	13B
1402/09/27	12,150	11,970	12,400	11,990	0.25	63	178K	2B
1402/09/25	11,900	11,810	12,160	11,960	0.08	65	225K	3B
1402/09/22	11,800	11,750	11,980	11,950	(0.25)	53	177K	2B
1402/09/21	12,100	11,850	12,150	11,980	(0.08)	64	173K	2B
1402/09/20	11,770	11,770	12,050	11,990	(0.08)	36	144K	2B
1402/09/19	11,840	11,770	11,990	12,000	(0.17)	58	124K	1B
1402/09/18	12,140	11,830	12,140	12,020	(0.08)	71	271K	3B
1402/09/15	11,870	11,870	12,140	12,030	(0.25)	78	350K	4B
1402/09/14	12,210	12,010	12,210	12,060	0.08	93	237K	3B
1402/09/13	12,260	11,860	12,320	12,050	0.08	178	887K	11B
1402/09/12	11,970	11,900	12,230	12,040	(2.03)	476	3M	39B
1402/09/11	12,640	11,940	12,660	12,290	(0.24)	308	414K	5B
1402/09/08	12,490	11,910	12,490	12,320	0.82	219	822K	10B
1402/09/07	12,000	11,730	12,370	12,220	(1.21)	148	405K	5B
1402/09/06	12,350	12,020	12,500	12,370	(2.44)	163	729K	9B
1402/09/05	12,750	12,340	12,900	12,680	(1.09)	263	620K	8B
1402/09/04	12,730	12,390	12,930	12,820	(1.0)	118	348K	4B
1402/09/01	13,470	12,370	13,470	12,950	1.17	477	3M	35B
1402/08/30	12,440	12,300	13,140	12,800	2.89	405	2M	24B
1402/08/29	12,900	12,000	12,900	12,440	(0.08)	196	635K	8B
1402/08/28	13,140	12,290	13,140	12,450	1.30	181	861K	11B
1402/08/20	12,630	12,630	13,000	12,790	1.27	165	887K	11B
1402/08/17	12,500	12,500	13,090	12,630	1.77	179	643K	8B
1402/08/16	12,020	12,020	12,620	12,410	3.59	188	2M	19B
1402/08/15	12,170	11,810	12,510	11,980	1.53	124	472K	6B
1402/08/14	11,760	11,760	12,100	11,800	0.51	36	282K	3B
1402/08/13	12,050	11,810	12,190	11,740	0.17	42	84K	1B
1402/08/10	11,720	11,650	11,860	11,720	0.0	33	318K	4B
1402/08/09	11,730	11,650	11,790	11,720	0.0	41	406K	5B
1402/08/08	12,390	11,760	12,390	11,720	0.17	47	204K	2B
1402/08/07	11,210	11,210	12,300	11,700	0.0	70	283K	3B
1402/08/06	11,800	11,100	11,820	11,700	(0.68)	62	251K	3B
1402/08/03	11,100	11,100	11,900	11,780	(0.25)	56	184K	2B
1402/08/02	11,450	11,210	11,850	11,810	(0.67)	47	275K	3B
1402/08/01	11,680	11,580	11,940	11,890	(0.25)	43	167K	2B
1402/07/30	12,090	11,700	12,090	11,920	(0.08)	50	280K	3B
1402/07/29	12,150	11,670	12,160	11,930	(0.75)	70	378K	4B
1402/07/26	11,850	11,550	11,930	12,020	(0.5)	50	183K	2B
1402/07/25	12,000	11,850	12,400	12,080	(0.08)	42	215K	3B
1402/07/24	11,810	11,810	12,280	12,090	(0.08)	62	212K	3B
1402/07/23	11,760	11,760	12,290	12,100	(0.25)	53	392K	5B
1402/07/22	11,800	11,800	12,280	12,130	0.17	122	627K	8B
1402/07/19	12,290	11,820	12,290	12,110	0.0	73	261K	3B
1402/07/18	12,100	11,620	12,200	12,110	(0.57)	86	428K	5B
1402/07/17	11,540	11,530	12,320	12,180	(0.9)	117	246K	3B
1402/07/16	12,530	11,710	12,530	12,290	(1.44)	129	502K	6B
1402/07/15	12,370	12,210	12,730	12,470	0.97	354	2M	27B
1402/07/12	11,560	11,550	12,700	12,350	2.49	269	1M	15B
1402/07/10	11,690	11,520	12,270	12,050	(0.41)	94	344K	4B
1402/07/09	11,530	11,530	11,850	12,100	(0.49)	57	135K	2B
1402/07/08	11,980	11,550	11,980	12,160	(1.3)	118	385K	5B
1402/07/05	12,500	11,920	12,500	12,320	(0.16)	67	138K	2B
1402/07/04	12,400	11,920	12,400	12,340	(0.88)	70	351K	4B
1402/07/03	12,590	11,930	12,760	12,450	(0.64)	106	300K	4B
1402/07/01	12,140	12,130	12,590	12,530	(0.4)	77	245K	3B
1402/06/29	12,700	12,400	12,700	12,580	(0.32)	71	235K	3B
1402/06/28	12,690	12,400	13,050	12,620	0.32	150	481K	6B
1402/06/27	12,540	12,370	12,900	12,580	0.88	209	2M	29B
1402/06/26	12,360	12,120	13,010	12,470	2.47	279	1M	17B
1402/06/22	12,250	12,000	12,350	12,170	0.08	47	165K	2B
1402/06/21	11,980	11,980	12,360	12,160	0.41	71	589K	7B
1402/06/20	12,240	11,960	12,310	12,110	0.08	39	191K	2B
1402/06/19	12,060	11,920	12,350	12,100	(0.17)	94	649K	8B
1402/06/18	12,130	12,010	12,400	12,120	0.0	84	331K	4B
1402/06/14	12,180	12,150	12,430	12,120	0.25	66	282K	3B
1402/06/13	11,940	11,810	12,320	12,090	(0.49)	124	753K	9B
1402/06/12	12,100	11,780	12,160	12,150	(0.65)	81	440K	5B
1402/06/11	12,290	11,830	12,650	12,230	0.41	215	682K	8B
1402/06/08	12,190	11,910	12,490	12,180	(0.08)	76	224K	3B
1402/06/07	12,480	11,940	12,480	12,190	(0.08)	159	663K	8B
1402/06/06	12,500	11,900	12,750	12,200	(1.29)	200	2M	21B
1402/06/05	11,960	11,700	12,450	12,360	6.19	196	3M	32B
1402/06/04	11,720	11,390	11,960	11,640	3.28	229	1M	16B
1402/06/01	11,740	11,020	11,740	11,270	(4.81)	356	1M	16B
1402/05/31	12,200	11,170	12,210	11,840	(0.84)	168	417K	5B
1402/05/30	12,200	11,400	12,550	11,940	(1.4)	338	2M	25B
1402/05/29	12,510	12,080	12,520	12,110	(6.7)	368	2M	18B
1402/05/28	12,650	12,540	13,100	12,980	5.96	717	4M	47B
1402/05/25	12,000	11,720	12,440	12,250	5.33	302	5M	61B
1402/05/24	11,890	11,600	12,080	11,630	2.74	271	798K	9B
1402/05/23	11,000	10,940	11,860	11,320	(0.18)	357	7M	81B
1402/05/22	11,020	10,840	11,340	11,340	(1.22)	81	395K	4B
1402/05/21	11,570	10,920	11,570	11,480	(2.21)	102	487K	5B
1402/05/18	11,990	11,410	12,090	11,740	(0.09)	40	95K	1B
1402/05/17	11,550	11,500	11,680	11,750	(1.67)	69	600K	7B
1402/05/16	11,780	11,700	12,100	11,950	(0.75)	78	369K	4B
1402/05/15	12,080	11,800	12,100	12,040	(0.33)	46	272K	3B
1402/05/14	12,320	12,000	12,320	12,080	0.0	61	184K	2B
1402/05/10	11,880	11,710	12,240	12,080	(0.58)	66	372K	4B
1402/05/09	12,380	11,790	12,380	12,150	(0.33)	38	161K	2B
1402/05/08	12,200	11,500	12,200	12,190	(1.14)	64	346K	4B
1402/05/07	12,450	11,900	12,500	12,330	(0.48)	40	316K	4B
1402/05/04	12,510	12,280	12,510	12,390	(1.2)	77	783K	10B
1402/05/03	12,520	12,200	12,900	12,540	(0.08)	85	471K	6B
1402/05/02	13,000	12,430	13,000	12,550	0.24	71	248K	3B
1402/05/01	12,230	11,680	13,090	12,520	(0.08)	147	621K	8B
1402/04/31	12,010	12,010	12,590	12,530	(0.24)	38	105K	1B
1402/04/28	12,400	12,070	12,730	12,560	(0.32)	97	392K	5B
1402/04/27	13,060	12,010	13,080	12,600	(0.71)	153	530K	7B
1402/04/26	12,350	11,990	12,830	12,690	(1.09)	86	260K	3B
1402/04/25	13,500	12,800	13,500	12,830	(6.76)	198	2M	24B
1402/04/24	14,000	13,160	14,330	13,760	(0.07)	73	220K	3B
1402/04/21	13,550	13,020	13,700	13,770	(0.43)	65	140K	2B
1402/04/20	14,050	13,030	14,050	13,830	(1.14)	121	407K	6B
1402/04/19	14,830	13,810	14,910	13,990	(5.73)	242	1M	18B
1402/04/18	15,000	14,250	15,310	14,840	1.92	354	1M	19B
1402/04/17	13,970	13,970	14,620	14,560	6.51	270	1M	21B
1402/04/14	13,680	13,150	14,190	13,670	2.01	169	661K	9B
1402/04/13	13,730	13,260	13,730	13,400	0.60	169	452K	6B
1402/04/12	13,230	13,230	13,560	13,320	0.0	94	275K	4B
1402/04/11	13,440	13,200	13,630	13,320	0.38	107	312K	4B
1402/04/10	13,360	13,140	13,710	13,270	0.45	118	540K	7B
1402/04/07	13,020	12,820	13,200	13,210	(0.08)	51	87K	1B
1402/04/06	13,110	13,000	13,500	13,220	0.08	107	437K	6B
1402/04/05	13,320	13,070	13,790	13,210	1.15	237	802K	11B
1402/04/04	13,050	12,810	13,770	13,060	1.08	213	597K	8B
1402/04/03	13,000	12,740	13,050	12,920	0.47	157	806K	10B
1402/03/31	0	12,680	13,170	12,860	3.29	161	854K	11B
1402/03/30	12,800	12,150	12,970	12,450	(2.2)	311	1M	15B
1402/03/29	12,890	12,060	13,100	12,730	(1.09)	232	745K	9B
1402/03/28	13,320	12,720	13,710	12,870	(5.65)	299	1M	17B
1402/03/27	13,930	13,370	13,930	13,640	(2.08)	200	891K	12B
1402/03/24	14,140	13,400	14,150	13,930	(0.21)	219	1M	16B
1402/03/23	14,050	13,700	14,290	13,960	(0.64)	179	846K	12B
1402/03/22	14,190	13,300	14,800	14,050	1.01	209	1M	19B
1402/03/21	13,990	13,730	14,200	13,910	(0.07)	167	400K	6B
1402/03/20	14,400	13,450	14,600	13,920	(3.67)	190	799K	11B
1402/03/17	13,520	13,500	14,760	14,450	4.41	305	1M	18B
1402/03/16	13,890	13,550	14,100	13,840	0.22	127	471K	7B
1402/03/13	13,030	13,030	14,060	13,810	2.37	244	1M	14B
1402/03/10	13,400	13,000	13,890	13,490	(0.74)	201	701K	9B
1402/03/09	13,640	13,130	14,170	13,590	2.18	260	1M	19B
1402/03/08	13,990	13,060	13,990	13,300	(3.27)	380	2M	21B
1402/03/07	14,000	13,750	14,200	13,750	(6.97)	267	2M	23B
1402/03/06	15,510	14,680	15,520	14,780	(6.34)	409	2M	27B
1402/03/03	15,200	15,200	16,400	15,780	0.96	602	4M	65B
1402/03/02	15,770	15,150	15,900	15,630	(0.89)	473	2M	25B
1402/03/01	17,000	15,580	17,000	15,770	(5.85)	936	4M	63B
1402/02/31	17,820	16,590	17,820	16,750	(6.06)	618	2M	41B
1402/02/30	17,990	17,250	18,010	17,830	5.88	812	3M	62B
1402/02/27	14,800	14,800	17,020	16,840	5.85	354	2M	27B
1402/02/23	15,370	15,370	15,370	15,910	(3.69)	71	538K	8B
1402/02/20	15,880	15,880	15,880	16,520	(3.22)	43	464K	7B
1402/02/17	18,420	16,020	18,420	17,070	(0.87)	1,393	9M	147B
1402/02/16	16,600	16,000	17,670	17,220	4.24	772	4M	64B
1402/02/13	16,620	16,000	16,630	16,520	6.24	770	5M	84B
1402/02/12	14,930	14,930	15,600	15,550	6.65	837	6M	99B
1402/02/11	14,380	14,000	15,000	14,580	2.97	535	3M	48B
1402/02/10	14,200	14,000	14,580	14,160	(1.46)	290	2M	28B
1402/02/09	14,140	14,060	14,890	14,370	2.28	369	3M	38B
1402/02/06	14,330	13,820	14,380	14,050	(0.71)	214	710K	10B
1402/02/05	14,110	13,460	14,620	14,150	(1.53)	373	1M	19B
1402/02/04	14,390	14,000	14,530	14,370	(0.69)	165	533K	8B
1402/01/30	14,080	13,920	15,200	14,470	0.42	436	2M	26B
1402/01/29	14,500	14,070	14,900	14,410	(1.71)	599	2M	31B
1402/01/28	16,590	14,450	16,590	14,660	(5.6)	1,086	5M	75B
1402/01/27	15,550	15,100	15,550	15,530	6.81	373	3M	45B
1402/01/26	14,540	14,520	14,540	14,540	6.99	109	1M	19B
1402/01/21	14,050	13,800	14,070	13,590	3.35	85	646K	9B
1402/01/20	12,500	12,180	13,210	13,150	6.48	450	4M	51B
1402/01/19	12,360	12,000	12,360	12,350	6.83	204	2M	28B
1402/01/16	11,580	11,110	11,590	11,560	6.64	292	3M	32B
1402/01/15	10,260	10,200	10,860	10,840	6.80	258	4M	48B
1402/01/14	10,100	10,020	10,330	10,150	1.40	92	938K	10B
1402/01/09	9,850	9,550	10,290	10,010	3.95	190	3M	28B
1402/01/08	9,700	9,580	9,850	9,630	0.42	96	499K	5B
1402/01/07	9,630	9,400	9,740	9,590	(0.52)	100	699K	7B
1402/01/06	9,460	9,440	9,590	9,640	(0.31)	55	215K	2B
1402/01/05	10,000	9,430	10,000	9,670	0.31	118	941K	9B
1401/12/28	9,800	9,310	10,290	9,640	0.21	107	253K	2B
1401/12/27	9,000	9,000	9,700	9,620	6.06	180	3M	26B
1401/12/24	9,010	8,900	9,320	9,070	0.0	115	2M	14B
1401/12/23	8,560	8,550	9,480	9,070	0.44	209	981K	9B
1401/12/22	9,000	8,540	9,010	9,030	(1.31)	131	430K	4B
1401/12/21	9,050	8,830	9,400	9,150	0.11	82	370K	3B
1401/12/20	9,200	8,820	9,390	9,140	(0.76)	149	632K	6B
1401/12/16	9,630	9,050	9,630	9,210	(4.36)	268	2M	16B
1401/12/15	9,500	9,250	10,000	9,630	0.73	239	1M	13B
1401/12/14	9,250	9,240	9,600	9,560	6.46	393	5M	46B
1401/12/13	8,890	8,650	9,140	8,980	5.03	241	2M	16B
1401/12/10	8,350	8,350	8,830	8,550	1.54	135	801K	7B
1401/12/09	8,450	8,450	8,660	8,420	0.84	125	665K	6B
1401/12/08	8,210	8,200	8,550	8,350	0.36	95	644K	5B
1401/12/07	8,430	7,900	8,660	8,320	0.73	186	1M	11B
1401/12/06	8,050	8,050	8,510	8,260	3.77	125	1M	9B
1401/12/03	7,930	7,760	8,060	7,960	0.38	103	2M	12B
1401/12/02	8,100	7,750	8,100	7,930	(0.13)	159	745K	6B
1401/12/01	7,790	7,740	8,200	7,940	0.38	191	625K	5B
1401/11/30	7,860	7,730	7,940	7,910	(1.49)	101	870K	7B
1401/11/26	7,900	7,700	7,960	8,030	(0.5)	86	246K	2B
1401/11/25	8,000	7,740	8,000	8,070	(0.62)	77	302K	2B
1401/11/24	8,000	7,900	8,100	8,120	(0.73)	116	457K	4B
1401/11/23	8,000	7,900	8,150	8,180	(0.61)	74	373K	3B
1401/11/19	8,220	8,000	8,220	8,230	(1.2)	101	689K	6B
1401/11/18	8,350	8,190	8,500	8,330	(0.24)	117	757K	6B
1401/11/17	7,830	7,800	8,700	8,350	1.33	227	2M	17B
1401/11/16	8,390	7,850	8,390	8,240	(1.9)	185	839K	7B
1401/11/12	8,680	8,080	8,680	8,400	0.0	148	772K	6B
1401/11/11	8,090	7,960	8,640	8,400	3.45	443	3M	22B
1401/11/10	7,710	7,710	8,190	8,120	(1.58)	147	743K	6B
1401/11/09	8,310	8,000	8,570	8,250	(4.07)	181	1M	9B
1401/11/08	8,680	8,300	8,700	8,600	(0.35)	109	285K	2B
1401/11/05	8,890	8,220	8,930	8,630	(2.04)	219	774K	7B
1401/11/04	8,820	8,650	8,920	8,810	0.46	153	787K	7B
1401/11/03	9,080	8,570	9,300	8,770	(3.52)	354	2M	15B
1401/11/02	8,910	8,840	9,300	9,090	(1.41)	211	920K	8B
1401/11/01	9,590	8,800	9,690	9,220	(2.33)	541	3M	24B
1401/10/28	8,850	8,850	9,490	9,440	6.43	745	9M	82B
1401/10/27	9,060	8,600	9,200	8,870	(0.56)	453	3M	29B
1401/10/26	8,770	8,760	9,200	8,920	3.12	640	6M	52B
1401/10/24	8,910	8,460	8,910	8,650	(0.35)	140	767K	7B
1401/10/21	8,940	8,300	8,940	8,680	0.12	234	1M	12B
1401/10/20	8,890	8,520	8,890	8,670	(1.14)	267	2M	17B
1401/10/19	8,880	8,580	9,000	8,770	(1.02)	180	953K	8B
1401/10/18	9,000	8,770	9,060	8,860	1.96	225	1M	11B
1401/10/17	8,460	8,400	9,000	8,690	1.16	526	3M	28B
1401/10/14	8,410	8,360	8,600	8,590	(0.58)	99	576K	5B
1401/10/13	8,480	8,470	8,890	8,640	1.29	175	1M	9B
1401/10/12	8,290	8,230	8,660	8,530	3.14	398	8M	69B
1401/10/11	8,220	8,210	8,450	8,270	0.61	271	9M	78B
1401/10/10	8,300	8,160	8,300	8,220	(0.84)	132	7M	54B
1401/10/07	8,460	8,200	8,460	8,290	0.36	190	1M	11B
1401/10/05	8,350	8,130	8,400	8,260	(0.24)	129	853K	7B
1401/10/04	8,200	8,200	8,360	8,280	0.0	90	509K	4B
1401/10/03	8,290	8,170	8,750	8,280	(0.96)	216	2M	17B
1401/09/30	8,290	8,150	8,430	8,360	(1.18)	155	917K	8B
1401/09/29	8,250	8,200	8,770	8,460	1.20	228	2M	14B
1401/09/28	8,160	8,160	8,490	8,360	3.34	244	2M	14B
1401/09/27	8,020	8,010	8,200	8,090	0.50	144	3M	27B
1401/09/26	8,110	8,010	8,120	8,050	(0.12)	45	295K	2B
1401/09/23	8,110	8,000	8,120	8,060	(0.49)	59	807K	6B
1401/09/22	8,120	8,010	8,260	8,100	0.0	50	147K	1B
1401/09/21	8,110	8,030	8,120	8,100	0.0	37	934K	8B
1401/09/20	8,000	8,000	8,070	8,100	(0.12)	8	110K	881M
1401/09/19	8,000	7,900	8,090	8,110	0.0	6	17K	136M
1401/09/16	8,050	7,900	8,050	8,110	0.0	21	35K	283M
1401/09/15	8,000	8,000	8,120	8,110	(0.73)	28	1M	10B
1401/09/14	7,870	7,870	8,120	8,170	0.0	8	7K	58M
1401/09/13	8,000	7,910	8,100	8,170	0.0	21	40K	322M
1401/09/12	8,040	8,040	8,150	8,170	0.0	15	17K	139M
1401/09/09	8,050	8,050	8,360	8,170	0.99	44	2M	13B
1401/09/08	8,000	7,850	8,150	8,090	0.37	42	1M	11B
1401/09/07	8,100	7,820	8,100	8,060	0.0	111	1M	8B
1401/09/06	8,140	7,830	8,140	8,060	(0.12)	20	103K	819M
1401/09/05	8,070	7,900	8,200	8,070	0.0	30	64K	506M
1401/09/02	8,090	8,090	8,280	8,070	0.0	12	31K	253M
1401/09/01	8,000	7,970	8,070	8,070	(0.12)	25	265K	2B
1401/08/30	8,010	7,890	8,220	8,080	0.0	22	69K	549M
1401/08/29	7,910	7,870	8,250	8,080	0.75	29	671K	5B
1401/08/28	8,050	7,950	8,260	8,020	0.0	31	47K	381M
1401/08/25	7,720	7,720	8,000	8,020	(0.12)	41	80K	627M
1401/08/24	8,380	8,000	8,400	8,030	0.38	54	279K	2B
1401/08/17	8,310	8,290	8,640	8,380	0.0	43	56K	471M
1401/08/16	8,280	8,280	8,680	8,380	0.36	27	197K	2B
1401/08/15	8,100	8,050	8,670	8,350	1.09	105	521K	4B
1401/08/14	8,110	7,920	8,440	8,260	0.0	32	52K	423M
1401/08/11	8,150	8,050	8,300	8,260	(0.12)	43	79K	646M
1401/08/10	8,100	8,050	8,190	8,270	0.0	26	18K	150M
1401/08/09	8,180	8,000	8,290	8,270	(0.12)	57	158K	1B
1401/08/08	7,940	7,940	8,190	8,280	(0.84)	33	360K	3B
1401/08/07	8,000	7,980	8,100	8,350	(0.48)	38	167K	1B
1401/08/04	8,290	8,100	8,320	8,390	(0.24)	23	265K	2B
1401/08/03	8,110	8,100	8,110	8,410	(0.24)	22	112K	911M
1401/08/02	8,300	8,030	8,340	8,430	(0.24)	28	87K	703M
1401/08/01	8,550	8,130	8,550	8,450	(1.17)	96	514K	4B
1401/07/30	8,540	8,540	8,800	8,550	0.12	65	2M	17B
1401/07/27	8,330	8,300	8,600	8,540	(0.12)	13	60K	500M
1401/07/26	8,970	8,300	8,970	8,550	0.0	35	96K	827M
1401/07/25	8,250	8,250	8,940	8,550	0.35	61	306K	3B
1401/07/24	8,310	8,130	8,490	8,520	(0.12)	18	104K	858M
1401/07/23	8,410	8,370	8,420	8,530	(0.12)	15	105K	885M
1401/07/20	8,390	8,390	8,390	8,540	0.0	4	6K	47M
1401/07/19	8,580	8,330	8,580	8,540	0.0	15	200K	2B
1401/07/18	8,410	8,350	8,540	8,540	0.0	13	54K	457M
1401/07/17	8,420	8,330	8,500	8,540	(0.12)	24	189K	2B
1401/07/16	8,390	8,390	8,590	8,550	(0.12)	35	189K	2B
1401/07/12	8,620	8,320	8,620	8,560	(0.12)	18	94K	787M
1401/07/11	8,420	8,330	8,590	8,570	(0.23)	42	187K	2B
1401/07/10	8,460	8,320	8,460	8,590	0.0	10	25K	213M
1401/07/09	8,360	8,360	8,600	8,590	(0.12)	45	116K	985M
1401/07/06	8,400	8,300	8,790	8,600	(0.23)	88	269K	2B
1401/07/04	8,890	8,380	8,890	8,620	(0.12)	59	139K	1B
1401/07/02	8,520	8,520	8,950	8,630	1.05	194	750K	7B
1401/06/30	8,260	8,250	8,480	8,540	(0.23)	12	93K	771M
1401/06/29	8,350	8,290	8,360	8,560	(0.12)	10	40K	336M
1401/06/28	8,400	8,300	8,400	8,570	0.0	5	13K	108M
1401/06/27	8,380	8,300	8,440	8,570	(0.12)	12	62K	522M
1401/06/23	8,440	8,240	8,450	8,580	(0.12)	28	83K	693M
1401/06/22	8,400	8,300	8,600	8,590	(0.12)	27	146K	1B
1401/06/21	8,520	8,210	8,520	8,600	(0.46)	43	195K	2B
1401/06/20	8,400	8,230	8,520	8,640	(0.23)	29	112K	940M
1401/06/19	8,600	8,400	8,600	8,660	0.0	10	31K	263M
1401/06/16	8,560	8,430	8,560	8,660	0.0	11	28K	242M
1401/06/15	8,600	8,550	8,680	8,660	0.0	12	63K	538M
1401/06/14	8,390	8,390	8,800	8,660	0.0	35	77K	663M
1401/06/13	8,400	8,400	8,660	8,660	0.0	13	39K	339M
1401/06/12	8,570	8,550	8,600	8,660	0.0	12	24K	202M
1401/06/09	8,650	8,650	8,820	8,660	0.12	15	84K	739M
1401/06/08	8,700	8,610	8,770	8,650	0.0	19	52K	448M
1401/06/07	8,650	8,610	8,870	8,650	0.0	13	52K	451M
1401/06/06	8,610	8,610	8,900	8,650	0.0	17	63K	555M
1401/06/05	8,790	8,630	8,860	8,650	0.23	26	181K	2B
1401/06/02	8,690	8,630	8,800	8,630	0.0	12	52K	453M
1401/06/01	8,640	8,640	8,800	8,630	0.0	7	10K	91M
1401/05/31	8,970	8,620	8,970	8,630	0.12	45	98K	872M
1401/05/30	8,680	8,680	8,880	8,620	0.23	46	212K	2B
1401/05/29	8,600	8,600	8,600	8,600	0.0	13	19K	165M
1401/05/26	8,600	8,600	8,820	8,600	0.0	15	51K	439M
1401/05/25	8,530	8,530	8,840	8,600	0.0	21	68K	587M
1401/05/24	8,600	8,590	8,690	8,600	0.0	16	81K	697M
1401/05/23	8,620	8,600	8,620	8,600	0.0	8	19K	163M
1401/05/22	8,610	8,600	8,830	8,600	0.0	23	74K	637M
1401/05/19	8,600	8,600	8,850	8,600	0.12	27	69K	608M
1401/05/18	8,870	8,710	8,900	8,590	0.23	58	167K	1B
1401/05/15	8,730	8,580	8,870	8,570	0.47	105	275K	2B
1401/05/12	8,100	8,100	8,770	8,530	0.24	96	369K	3B
1401/05/11	8,120	8,120	8,390	8,510	(0.35)	46	162K	1B
1401/05/10	8,140	8,140	8,150	8,540	(0.23)	23	70K	570M
1401/05/09	8,150	8,150	8,150	8,560	(0.12)	19	62K	506M
1401/05/08	8,210	8,170	8,250	8,570	(0.23)	29	78K	635M
1401/05/05	8,350	8,350	8,580	8,590	(2.16)	119	802K	7B
1401/05/04	8,590	8,360	8,390	8,780	(0.11)	18	34K	288M
1401/05/03	8,410	8,370	8,470	8,790	(0.23)	37	98K	821M
1401/05/02	8,520	8,400	8,710	8,810	(0.34)	84	135K	1B
1401/05/01	8,850	8,510	8,850	8,840	(0.67)	79	282K	2B
1401/04/29	8,510	8,500	8,600	8,900	(0.22)	57	81K	698M
1401/04/28	8,730	8,560	8,890	8,920	(1.0)	74	358K	3B
1401/04/26	8,770	8,710	9,120	9,010	(0.11)	61	82K	723M
1401/04/25	8,730	8,730	9,010	9,020	(0.11)	24	97K	856M
1401/04/22	9,040	8,720	9,050	9,030	(0.33)	73	279K	2B
1401/04/21	8,710	8,690	8,990	9,060	(0.22)	32	83K	728M
1401/04/20	8,750	8,710	9,000	9,080	(0.55)	81	400K	4B
1401/04/18	9,020	8,770	9,020	9,130	(0.65)	104	324K	3B
1401/04/15	9,750	8,880	9,750	9,190	(1.18)	194	605K	5B
1401/04/14	9,300	8,700	9,550	9,300	2.20	428	1M	12B
1401/04/13	9,000	8,750	9,290	9,100	2.82	237	1M	11B
1401/04/12	8,990	8,750	9,000	8,850	0.11	43	163K	1B
1401/04/11	9,010	8,800	9,010	8,840	0.0	48	126K	1B
1401/04/08	9,040	8,590	9,040	8,840	0.0	58	202K	2B
1401/04/07	8,500	8,460	9,150	8,840	0.11	78	355K	3B
1401/04/06	8,540	8,540	8,890	8,830	(0.34)	59	182K	2B
1401/04/05	9,200	8,520	9,210	8,860	(0.45)	94	417K	4B
1401/04/04	9,270	8,750	9,270	8,900	(0.11)	58	201K	2B
1401/04/01	8,690	8,690	9,130	8,910	0.11	115	2M	15B
1401/03/31	8,860	8,610	9,100	8,900	(0.22)	110	515K	5B
1401/03/30	8,640	8,640	9,000	8,920	(0.22)	106	519K	5B
1401/03/29	9,040	8,610	9,230	8,940	(0.33)	146	372K	3B
1401/03/28	8,710	8,640	9,180	8,970	0.0	160	843K	8B
1401/03/25	8,610	8,610	9,250	8,970	(0.88)	377	916K	8B
1401/03/24	9,330	9,010	9,500	9,050	(4.54)	296	2M	14B
1401/03/23	9,300	9,300	9,970	9,480	(3.07)	751	4M	36B
1401/03/22	9,320	9,320	9,320	9,780	(0.31)	27	99K	920M
1401/03/21	9,390	9,390	9,390	9,810	(0.71)	45	230K	2B
1401/03/18	9,430	9,430	9,430	9,880	(0.4)	35	130K	1B
1401/03/17	9,470	9,470	9,470	9,920	(0.4)	24	112K	1B
1401/03/16	9,650	9,640	9,690	9,960	(1.78)	86	525K	5B
1401/03/11	10,410	9,660	10,560	10,140	0.80	708	3M	31B
1401/03/10	10,120	9,800	10,200	10,060	3.50	180	1M	13B
1401/03/09	9,790	9,610	9,790	9,720	4.18	363	2M	16B
1401/03/08	9,330	9,210	9,330	9,330	4.95	352	2M	18B
1401/03/07	8,630	8,410	8,980	8,890	3.86	345	2M	19B
1401/03/04	8,560	8,400	8,660	8,560	(0.12)	75	506K	4B
1401/03/03	8,840	8,610	8,840	8,570	0.59	109	549K	5B
1401/03/02	8,430	8,320	8,850	8,520	(0.35)	138	1M	10B
1401/03/01	8,240	8,240	8,600	8,550	(0.23)	109	587K	5B
1401/02/31	8,310	8,200	8,670	8,570	(0.7)	89	353K	3B
1401/02/28	8,580	8,300	8,690	8,630	(0.23)	51	158K	1B
1401/02/27	8,600	8,410	8,720	8,650	(0.35)	150	2M	14B
1401/02/26	9,090	8,550	9,090	8,680	0.0	158	560K	5B
1401/02/24	8,750	8,750	8,850	8,680	2.97	118	1M	9B
1401/02/21	8,500	8,240	8,600	8,430	1.20	145	993K	8B
1401/02/20	7,970	7,970	8,450	8,330	(0.12)	174	1M	11B
1401/02/19	8,400	8,180	8,580	8,340	(2.34)	232	1M	11B
1401/02/18	8,420	8,420	8,700	8,540	(1.95)	235	2M	14B
1401/02/17	8,740	8,250	8,750	8,710	4.19	182	2M	18B
1401/02/12	8,110	8,110	8,820	8,360	(1.07)	367	3M	26B
1401/02/11	8,400	8,290	8,490	8,450	4.45	238	2M	19B
1401/02/10	8,110	7,970	8,360	8,090	(3.46)	298	3M	25B
1401/02/07	8,720	8,170	8,720	8,380	0.84	183	762K	6B
1401/02/06	8,300	8,280	8,330	8,310	4.66	91	2M	20B
1401/02/05	7,780	7,740	8,300	7,940	(1.37)	325	4M	28B
1401/02/04	7,930	7,790	8,130	8,050	3.47	169	2M	19B
1401/01/31	7,690	7,630	8,130	7,780	(2.38)	203	2M	16B
1401/01/30	7,970	7,690	8,130	7,970	2.18	127	2M	14B
1401/01/29	7,650	7,650	7,950	7,800	2.90	180	2M	13B
1401/01/28	7,540	7,480	7,700	7,580	3.27	270	1M	11B
1401/01/27	7,170	7,150	7,500	7,340	0.96	89	906K	7B
1401/01/24	7,110	7,080	7,470	7,270	0.28	109	501K	4B
1401/01/23	7,040	7,040	7,390	7,250	(1.23)	170	1M	9B
1401/01/22	7,340	7,100	7,540	7,340	(0.41)	135	951K	7B
1401/01/21	7,290	7,290	7,550	7,370	(0.14)	117	1M	10B
1401/01/20	7,170	7,170	7,520	7,380	(0.14)	52	344K	3B
1401/01/17	7,440	7,300	7,460	7,390	0.0	74	375K	3B
1401/01/16	7,150	7,120	7,500	7,390	(0.14)	148	633K	5B
1401/01/15	7,550	7,080	7,630	7,400	(0.67)	167	928K	7B
1401/01/14	7,500	7,360	7,660	7,450	0.68	165	812K	6B
1401/01/10	7,570	7,150	7,570	7,400	(0.13)	225	811K	6B
1401/01/09	7,430	7,170	7,430	7,410	4.66	322	2M	18B
1401/01/08	7,190	7,000	7,210	7,080	3.06	241	1M	10B
1401/01/07	6,700	6,700	7,010	6,870	2.84	337	2M	13B
1401/01/06	6,990	6,630	7,000	6,680	(4.16)	596	4M	30B
1400/12/28	6,790	6,750	7,090	6,970	(1.41)	311	934K	6B
1400/12/25	7,010	6,880	7,350	7,070	(0.14)	179	572K	4B
1400/12/24	6,690	6,690	7,260	7,080	1.87	254	2M	13B
1400/12/23	6,790	6,780	6,980	6,950	(2.52)	260	1M	7B
1400/12/22	6,930	6,920	7,120	7,130	(2.06)	187	894K	6B
1400/12/21	7,370	7,040	7,370	7,280	(1.75)	191	723K	5B
1400/12/18	7,400	7,220	7,530	7,410	(0.27)	195	868K	6B
1400/12/17	7,440	7,150	7,440	7,430	(0.13)	34	56K	408M
1400/12/16	7,590	7,120	7,590	7,440	(0.4)	126	429K	3B
1400/12/15	7,210	7,190	7,470	7,470	(0.4)	108	267K	2B
1400/12/14	7,550	7,190	7,780	7,500	(0.79)	100	445K	3B
1400/12/11	7,500	7,350	7,500	7,560	(0.13)	36	80K	593M
1400/12/09	7,400	7,350	7,500	7,570	(0.66)	138	406K	3B
1400/12/08	7,600	7,300	7,800	7,620	(0.65)	150	467K	3B
1400/12/07	7,690	7,450	7,750	7,670	(0.26)	121	549K	4B
1400/12/04	7,950	7,650	7,990	7,690	0.52	86	342K	3B
1400/12/03	7,910	7,700	7,950	7,650	0.92	139	464K	4B
1400/12/02	7,190	7,150	7,870	7,580	1.07	497	5M	35B
1400/12/01	7,310	7,190	7,500	7,500	(0.79)	101	395K	3B
1400/11/30	7,420	7,300	7,580	7,560	(0.26)	72	276K	2B
1400/11/27	7,520	7,460	7,680	7,580	(0.13)	58	176K	1B
1400/11/25	7,440	7,420	7,610	7,590	(0.26)	100	221K	2B
1400/11/24	7,500	7,410	7,680	7,610	0.0	37	108K	810M
1400/11/23	7,490	7,490	7,720	7,610	0.0	32	54K	408M
1400/11/20	7,850	7,580	7,850	7,610	0.0	61	61K	469M
1400/11/19	7,810	7,590	7,850	7,610	0.40	112	267K	2B
1400/11/18	7,790	7,410	7,790	7,580	0.0	43	62K	465M
1400/11/17	7,280	7,260	7,700	7,580	(0.26)	87	328K	2B
1400/11/16	7,600	7,380	7,760	7,600	(2.06)	223	951K	7B
1400/11/13	7,580	7,580	7,840	7,760	0.0	44	75K	585M
1400/11/12	7,570	7,570	7,990	7,760	0.13	75	155K	1B
1400/11/11	7,810	7,560	7,890	7,750	0.0	141	366K	3B
1400/11/10	7,630	7,410	7,870	7,750	(0.64)	111	349K	3B
1400/11/09	8,050	7,700	8,050	7,800	0.0	130	283K	2B
1400/11/06	7,690	7,630	7,950	7,800	0.0	74	143K	1B
1400/11/05	7,490	7,480	7,600	7,800	(0.89)	48	343K	3B
1400/11/04	7,560	7,550	7,570	7,870	(0.88)	70	339K	3B
1400/11/03	8,000	7,600	8,000	7,940	(0.63)	84	322K	2B
1400/11/02	8,100	7,690	8,100	7,990	(0.13)	65	138K	1B
1400/10/29	7,700	7,650	8,400	8,000	(0.62)	103	411K	3B
1400/10/28	7,810	7,720	8,050	8,050	(0.12)	55	100K	785M
1400/10/27	7,750	7,750	8,450	8,060	0.0	65	193K	2B
1400/10/26	7,900	7,700	8,110	8,060	(0.12)	51	99K	785M
1400/10/25	8,000	7,760	8,150	8,070	(0.25)	38	146K	1B
1400/10/22	7,870	7,750	8,150	8,090	(0.74)	116	398K	3B
1400/10/21	8,400	7,770	8,400	8,150	(0.24)	83	176K	1B
1400/10/20	7,980	7,980	8,100	8,170	(2.62)	80	957K	8B
1400/10/19	8,080	8,000	8,080	8,390	(0.36)	34	122K	980M
1400/10/18	8,500	8,120	8,790	8,420	(0.47)	67	271K	2B
1400/10/15	8,130	8,130	8,720	8,460	0.0	81	155K	1B
1400/10/14	8,320	8,090	8,470	8,460	(0.59)	95	276K	2B
1400/10/13	8,610	8,500	8,750	8,510	(4.81)	299	2M	18B
1400/10/12	9,030	8,510	9,030	8,940	3.95	558	5M	47B
1400/10/11	8,500	8,250	8,630	8,600	4.62	179	2M	16B
1400/10/08	8,220	8,050	8,220	8,220	4.98	236	2M	17B
1400/10/07	8,050	8,050	8,050	7,830	2.09	69	813K	7B
1400/10/06	7,600	7,580	7,950	7,670	0.26	84	240K	2B
1400/10/05	7,860	7,440	7,860	7,650	0.0	32	66K	501M
1400/10/04	7,790	7,500	7,800	7,650	0.0	18	28K	215M
1400/10/01	7,840	7,630	7,980	7,650	0.66	70	280K	2B
1400/09/30	7,410	7,400	7,690	7,600	(0.13)	38	161K	1B
1400/09/29	7,350	7,350	7,790	7,610	0.0	33	173K	1B
1400/09/28	7,830	7,360	7,830	7,610	(0.26)	42	176K	1B
1400/09/27	7,850	7,360	7,850	7,630	0.0	17	49K	368M
1400/09/24	7,470	7,470	7,780	7,630	0.0	43	160K	1B
1400/09/23	7,410	7,410	7,640	7,630	(0.13)	23	233K	2B
1400/09/22	7,650	7,530	7,660	7,640	0.0	40	160K	1B
1400/09/21	7,470	7,470	7,650	7,640	0.0	26	97K	734M
1400/09/20	7,660	7,640	7,950	7,640	0.0	24	34K	265M
1400/09/17	8,000	7,540	8,000	7,640	0.26	107	264K	2B
1400/09/16	7,390	7,390	7,980	7,620	0.26	82	355K	3B
1400/09/15	7,350	7,250	7,550	7,600	(0.13)	32	111K	820M
1400/09/14	7,380	7,350	7,710	7,610	(0.26)	45	195K	1B
1400/09/13	7,520	7,330	7,630	7,630	(0.26)	37	208K	2B
1400/09/10	7,410	7,390	7,500	7,650	(0.13)	20	72K	534M
1400/09/09	7,520	7,520	7,750	7,660	0.0	54	106K	809M
1400/09/08	7,670	7,500	7,670	7,660	(0.13)	60	258K	2B
1400/09/07	7,690	7,360	7,690	7,670	(0.13)	51	180K	1B
1400/09/06	7,470	7,450	7,770	7,680	(0.13)	37	81K	613M
1400/09/03	7,500	7,500	7,740	7,690	(0.13)	55	159K	1B
1400/09/02	7,480	7,480	7,770	7,700	(0.13)	95	248K	2B
1400/09/01	7,530	7,530	7,770	7,710	(0.26)	61	236K	2B
1400/08/30	7,790	7,470	7,790	7,730	(0.64)	80	420K	3B
1400/08/29	8,180	7,460	8,180	7,780	(0.89)	96	567K	4B
1400/08/26	8,090	7,550	8,090	7,850	0.0	96	255K	2B
1400/08/25	8,230	7,490	8,230	7,850	0.13	120	372K	3B
1400/08/18	8,400	8,060	8,400	8,190	(3.42)	279	1M	12B
1400/08/17	8,300	8,240	8,600	8,480	(0.24)	81	205K	2B
1400/08/16	8,260	8,260	8,580	8,500	(0.12)	56	194K	2B
1400/08/15	8,710	8,310	8,720	8,510	0.12	165	863K	7B
1400/08/12	8,180	8,180	8,700	8,500	(0.35)	181	617K	5B
1400/08/11	8,590	8,130	8,660	8,530	(0.12)	60	152K	1B
1400/08/10	8,130	8,120	8,700	8,540	0.0	66	86K	730M
1400/08/09	8,500	8,230	8,610	8,540	(1.39)	77	486K	4B
1400/08/08	8,550	8,270	8,800	8,660	(0.46)	97	225K	2B
1400/08/05	8,780	8,510	8,800	8,700	0.12	143	357K	3B
1400/08/04	8,290	8,270	8,900	8,690	0.0	208	585K	5B
1400/08/03	8,410	8,310	8,780	8,690	(0.57)	86	306K	3B
1400/08/01	8,610	8,400	8,990	8,740	(0.79)	94	505K	4B
1400/07/28	9,150	8,570	9,150	8,810	0.46	255	1M	13B
1400/07/27	8,510	8,480	8,990	8,770	2.33	322	1M	10B
1400/07/26	8,500	8,500	8,800	8,570	0.23	122	568K	5B
1400/07/25	8,400	8,400	8,800	8,550	1.91	255	1M	9B
1400/07/24	8,490	8,210	8,690	8,390	0.48	130	469K	4B
1400/07/21	8,480	8,140	8,590	8,350	0.0	152	417K	3B
1400/07/20	8,450	8,340	8,600	8,350	0.85	180	638K	5B
1400/07/19	8,000	7,720	8,520	8,280	1.97	277	1M	12B
1400/07/18	8,520	8,100	8,520	8,120	(4.69)	205	4M	30B
1400/07/17	8,410	8,410	8,670	8,520	(0.12)	113	248K	2B
1400/07/14	8,750	8,400	8,750	8,530	(0.23)	134	2M	17B
1400/07/12	8,630	8,420	8,750	8,550	0.0	191	1M	11B
1400/07/11	8,400	8,400	8,840	8,550	0.71	191	1M	12B
1400/07/10	8,300	8,230	8,690	8,490	1.07	223	2M	19B
1400/07/07	8,510	8,230	8,590	8,400	(0.83)	183	1M	12B
1400/07/06	8,510	8,330	8,660	8,470	(1.17)	178	1M	12B
1400/07/04	8,400	8,380	8,800	8,570	(0.23)	150	709K	6B
1400/07/03	8,600	8,380	8,850	8,590	0.12	116	375K	3B
1400/06/31	8,490	8,330	8,890	8,580	(0.23)	170	636K	5B
1400/06/30	8,770	8,380	8,900	8,600	0.82	249	1M	11B
1400/06/29	8,150	8,150	8,660	8,530	3.39	245	2M	16B
1400/06/28	8,000	8,000	8,360	8,250	(1.32)	157	1M	9B
1400/06/27	8,600	8,190	8,600	8,360	(0.48)	166	965K	8B
1400/06/24	8,870	8,210	8,870	8,400	(2.33)	373	4M	31B
1400/06/23	8,290	8,290	9,000	8,600	(0.81)	290	1M	10B
1400/06/22	8,640	8,380	8,780	8,670	(1.7)	172	706K	6B
1400/06/21	8,970	8,530	8,970	8,820	(1.67)	191	602K	5B
1400/06/20	9,350	8,550	9,350	8,970	(0.11)	491	2M	21B
1400/06/17	8,950	8,350	9,180	8,980	2.63	620	6M	52B
1400/06/16	8,750	8,300	8,750	8,750	4.92	390	6M	53B
1400/06/15	8,230	8,200	8,370	8,340	4.51	314	2M	17B
1400/06/14	7,940	7,860	8,180	7,980	0.50	200	576K	5B
1400/06/13	8,160	7,780	8,250	7,940	0.76	148	757K	6B
1400/06/10	8,140	7,630	8,140	7,880	1.16	204	1M	9B
1400/06/09	7,790	7,510	8,080	7,790	(0.26)	251	1M	10B
1400/06/08	7,790	7,790	8,090	7,810	(4.76)	216	2M	14B
1400/06/07	8,450	8,090	8,450	8,200	(3.64)	483	3M	22B
1400/06/06	8,380	8,020	8,750	8,510	1.67	446	2M	14B
1400/06/03	8,380	8,200	8,380	8,370	4.76	627	5M	39B
1400/06/02	8,130	8,130	8,130	7,990	3.10	70	1M	10B
1400/06/01	7,840	7,840	7,840	7,750	3.75	211	2M	12B
1400/05/31	7,590	7,460	7,600	7,470	0.95	266	1M	9B
1400/05/24	7,260	7,260	7,550	7,400	0.41	127	586K	4B
1400/05/23	7,580	7,290	7,580	7,370	0.82	196	1M	10B
1400/05/20	7,350	7,210	7,470	7,310	0.69	181	1M	8B
1400/05/19	7,390	7,280	7,490	7,260	0.41	162	583K	4B
1400/05/18	7,360	7,150	7,440	7,230	0.42	143	406K	3B
1400/05/17	7,370	7,100	7,370	7,200	(0.28)	126	838K	6B
1400/05/16	7,330	7,030	7,420	7,220	1.98	259	2M	12B
1400/05/13	7,020	6,980	7,160	7,080	(0.7)	181	1M	8B
1400/05/12	6,940	6,900	7,380	7,130	(0.7)	327	1M	10B
1400/05/11	7,410	7,060	7,490	7,180	(1.64)	209	2M	11B
1400/05/10	7,510	7,110	7,640	7,300	(2.41)	411	2M	16B
1400/05/09	7,680	7,370	7,830	7,480	(2.09)	287	2M	16B
1400/05/06	7,400	7,380	7,870	7,640	(0.13)	139	758K	6B
1400/05/05	7,820	7,600	7,900	7,650	(4.38)	453	6M	43B
1400/05/04	8,180	7,730	8,300	8,000	(1.6)	387	2M	18B
1400/04/28	7,930	7,780	8,500	8,130	(0.49)	187	543K	4B
1400/04/27	8,300	7,930	8,500	8,170	(2.04)	188	2M	12B
1400/04/26	8,210	8,210	8,560	8,340	0.12	198	2M	13B
1400/04/23	8,600	8,130	8,600	8,330	(0.72)	181	840K	7B
1400/04/22	8,500	8,300	8,660	8,390	(1.29)	263	2M	15B
1400/04/21	8,500	8,400	8,840	8,500	(3.74)	494	2M	15B
1400/04/20	8,500	8,310	8,900	8,830	4.13	287	2M	17B
1400/04/19	8,890	8,390	8,890	8,480	(3.96)	272	3M	22B
1400/04/16	9,160	8,450	9,160	8,830	(0.67)	172	400K	3B
1400/04/15	9,200	8,900	9,200	8,890	0.23	154	301K	3B
1400/04/14	9,000	8,810	9,200	8,870	1.14	216	528K	5B
1400/04/13	8,680	8,550	9,370	8,770	(2.56)	350	1M	11B
1400/04/12	9,840	8,980	9,840	9,000	(4.76)	502	3M	25B
1400/04/09	9,580	9,130	9,580	9,450	3.50	997	4M	39B
1400/04/08	9,290	8,960	9,290	9,130	3.16	184	1M	11B
1400/04/07	8,540	8,150	8,960	8,850	9.53	624	5M	40B
1400/02/18	99,340	99,340	102,380	102,190	(0.21)	163	47K	5B
1400/02/15	100,000	99,510	101,090	102,410	(0.17)	114	30K	3B
1400/02/13	104,500	99,610	104,500	102,580	(0.11)	139	49K	5B
1400/02/12	103,390	99,940	103,390	102,690	(0.33)	66	54K	5B
1400/02/11	108,450	99,920	108,450	103,030	0.02	186	67K	7B
1400/02/08	100,020	100,020	103,110	103,010	(0.1)	51	18K	2B
1400/02/07	100,380	100,380	103,390	103,110	(0.36)	79	57K	6B
1400/02/06	101,510	101,510	101,510	103,480	(1.11)	18	177K	18B
1400/02/05	101,720	101,720	101,720	104,640	(0.21)	25	34K	3B
1400/02/04	101,750	101,750	101,750	104,860	(0.03)	6	4K	411M
1400/02/01	101,770	101,770	101,770	104,890	(0.02)	8	3K	272M
1400/01/31	102,960	102,960	102,960	104,910	(0.14)	35	34K	3B
1400/01/30	103,180	103,180	103,180	105,060	(0.21)	13	50K	5B
1400/01/29	103,210	103,210	103,210	105,280	(0.03)	12	8K	792M
1400/01/28	103,220	103,220	103,220	105,310	(0.01)	19	3K	346M
1400/01/25	106,900	103,850	106,900	105,320	(0.6)	128	143K	15B
1400/01/24	103,880	103,880	108,450	105,960	(0.04)	310	108K	11B
1400/01/23	104,440	104,440	105,980	106,000	(0.53)	187	127K	13B
1400/01/22	111,130	103,100	111,130	106,570	1.65	675	238K	26B
1400/01/21	103,880	103,880	103,880	104,840	(1.09)	61	257K	27B
1400/01/18	104,340	104,340	106,450	106,000	(0.43)	141	108K	11B
1400/01/17	104,660	104,660	104,660	106,460	(0.31)	43	73K	8B
1400/01/16	104,680	104,680	104,680	106,790	(0.02)	7	3K	361M
1400/01/15	104,820	104,820	104,820	106,810	(0.13)	41	30K	3B
1400/01/14	104,990	104,990	104,990	106,950	(0.17)	56	40K	4B
1400/01/11	105,190	105,190	105,200	107,130	(0.19)	64	47K	5B
1400/01/10	113,170	105,000	113,170	107,330	0.50	442	155K	17B
1400/01/08	102,000	102,000	108,170	106,800	4.65	522	383K	41B
1400/01/07	100,060	100,060	104,900	102,050	(0.05)	118	46K	5B
1399/12/27	100,500	100,500	104,900	102,100	(0.44)	182	114K	11B
1399/12/26	101,300	101,290	102,490	102,550	(0.77)	185	190K	19B
1399/12/25	101,780	101,780	102,000	103,350	(0.48)	231	115K	12B
1399/12/24	102,530	102,530	104,430	103,850	(0.74)	307	176K	18B
1399/12/23	102,550	102,550	102,550	104,620	(0.02)	11	5K	546M
1399/12/20	102,600	102,600	102,600	104,640	(0.05)	11	10K	1B
1399/12/19	102,660	102,660	102,660	104,690	(0.06)	22	14K	1B
1399/12/18	103,210	103,210	103,210	104,750	(0.53)	86	126K	13B
1399/12/17	103,210	103,210	103,210	105,310	0.0	7	653	67M
1399/12/16	103,260	103,260	103,260	105,310	(0.05)	5	11K	1B
1399/12/13	103,590	103,590	104,190	105,360	(0.32)	123	77K	8B
1399/12/12	103,740	103,740	103,740	105,700	(0.14)	23	33K	3B
1399/12/11	103,790	103,790	103,790	105,850	(0.05)	8	10K	1B
1399/12/10	103,800	103,800	103,800	105,900	(0.01)	7	2K	247M
1399/12/09	103,890	103,890	103,890	105,910	(0.09)	10	22K	2B
1399/12/06	105,000	103,980	105,200	106,010	(0.08)	72	24K	3B
1399/12/05	104,070	104,070	104,070	106,100	(0.08)	25	19K	2B
1399/12/04	104,070	104,070	104,070	106,190	0.0	8	859	89M
1399/12/03	104,290	104,290	104,500	106,190	(0.21)	83	49K	5B
1399/12/02	108,500	104,940	108,500	106,410	(0.63)	255	152K	16B
1399/11/29	106,000	105,360	108,800	107,080	(0.4)	484	196K	21B
1399/11/28	107,000	105,790	112,500	107,510	(0.4)	628	311K	33B
1399/11/27	106,210	106,210	114,080	107,940	(0.4)	588	284K	31B
1399/11/26	115,300	107,670	115,300	108,370	(1.36)	802	590K	64B
1399/11/25	112,650	112,650	112,650	109,860	3.37	308	265K	30B
1399/11/21	106,280	106,280	106,280	106,280	5.00	644	762K	81B
1399/11/20	97,370	97,370	107,000	101,220	(1.24)	3,686	3M	283B
1399/11/19	102,480	102,480	104,910	102,490	(4.99)	788	2M	181B
1399/11/18	102,550	102,550	102,550	107,870	(0.06)	19	6K	649M
1399/11/15	102,640	102,640	102,640	107,940	(0.09)	19	8K	852M
1399/11/14	103,410	103,410	103,410	108,040	(0.74)	105	66K	7B
1399/11/13	104,080	104,080	104,080	108,850	(0.64)	90	56K	6B
1399/11/12	113,270	104,540	113,380	109,550	(0.45)	266	74K	8B
1399/11/11	111,160	107,740	112,600	110,040	(2.97)	547	291K	32B
1399/11/08	111,160	111,160	116,930	113,410	(3.08)	375	272K	30B
1399/11/07	111,460	111,460	111,460	117,010	(0.26)	53	23K	3B
1399/11/06	123,000	114,050	123,000	117,320	(2.27)	400	217K	25B
1399/11/05	122,870	113,000	122,870	120,050	2.59	661	427K	51B
1399/11/04	115,100	115,000	120,000	117,020	1.67	780	340K	40B
1399/11/01	110,720	110,720	121,500	115,100	(1.24)	1,271	649K	75B
1399/10/30	112,130	112,130	112,130	116,540	(1.26)	130	106K	12B
1399/10/29	112,210	112,210	112,210	118,030	(0.07)	13	6K	664M
1399/10/27	113,200	113,200	113,200	118,110	(0.87)	142	73K	8B
1399/10/24	120,000	118,600	124,840	119,150	(4.56)	833	622K	74B
1399/10/23	130,000	119,840	132,440	124,840	(1.03)	2,194	1M	159B
1399/10/22	117,740	117,740	130,120	126,140	1.78	1,826	1M	135B
1399/10/21	122,500	120,600	126,940	123,930	(2.37)	526	200K	24B
1399/10/20	127,030	120,990	127,030	126,940	4.92	1,544	1M	131B
1399/10/17	122,140	110,520	122,140	120,990	4.01	1,734	947K	115B
1399/10/16	119,150	119,150	119,150	116,330	2.51	95	243K	29B
1399/10/15	115,620	115,620	115,620	113,480	3.05	111	295K	34B
1399/10/14	111,060	106,000	111,070	110,120	4.09	381	398K	44B
1399/10/13	108,630	108,630	108,630	105,790	2.25	153	217K	24B
1399/10/10	106,120	105,000	106,120	103,460	2.36	337	259K	27B
1399/10/09	101,170	99,990	101,170	101,070	4.89	694	664K	67B
1399/10/08	99,180	90,720	99,180	96,360	2.01	555	319K	31B
1399/10/07	97,470	96,500	97,470	94,460	1.76	290	193K	19B
1399/10/06	96,140	96,130	96,140	92,830	1.38	226	151K	15B
1399/10/03	95,100	92,060	95,160	91,570	1.04	187	120K	11B
1399/10/02	86,400	85,210	92,060	90,630	3.36	356	484K	44B
1399/10/01	85,100	85,100	87,480	87,680	(0.23)	162	68K	6B
1399/09/30	87,960	84,020	87,990	87,880	(0.13)	114	25K	2B
1399/09/29	86,600	83,730	88,700	87,990	(0.16)	189	74K	6B
1399/09/26	83,930	83,930	86,600	88,130	(0.24)	133	35K	3B
1399/09/25	85,060	84,350	87,890	88,340	(0.5)	91	56K	5B
1399/09/24	87,300	85,010	88,790	88,780	(0.16)	130	39K	3B
1399/09/23	87,010	87,010	89,490	88,920	(0.15)	136	47K	4B
1399/09/22	88,850	87,130	90,970	89,050	(0.11)	165	51K	5B
1399/09/19	88,990	87,000	90,500	89,150	(0.2)	122	57K	5B
1399/09/18	88,000	87,050	91,000	89,330	0.08	148	52K	5B
1399/09/17	89,900	88,000	91,200	89,260	(1.08)	226	287K	25B
1399/09/16	92,230	88,100	92,230	90,230	2.72	431	567K	51B
1399/09/15	88,000	84,600	91,500	87,840	0.72	250	156K	14B
1399/09/12	87,000	83,700	87,370	87,210	(0.94)	396	173K	15B
1399/09/11	86,000	83,980	88,900	88,040	(0.4)	163	66K	6B
1399/09/10	93,150	84,410	93,150	88,390	(0.52)	324	133K	12B
1399/09/09	92,910	86,000	92,910	88,850	0.41	272	78K	7B
1399/09/08	86,900	83,510	91,950	88,490	1.04	425	361K	32B
1399/09/05	85,010	84,650	87,760	87,580	(0.26)	203	63K	5B
1399/09/04	85,300	84,140	88,000	87,810	(0.85)	235	137K	12B
1399/09/03	90,980	85,380	90,980	88,560	(0.18)	175	55K	5B
1399/09/02	87,000	84,390	93,250	88,720	(0.12)	306	153K	14B
1399/09/01	85,670	85,410	91,490	88,830	(0.12)	205	67K	6B
1399/08/28	92,520	89,610	92,520	88,940	0.19	213	60K	5B
1399/08/27	92,530	88,130	92,530	88,770	0.73	419	129K	12B
1399/08/26	92,960	84,120	92,960	88,130	(0.46)	291	90K	8B
1399/08/25	92,160	87,990	92,160	88,540	0.87	215	102K	9B
1399/08/24	91,500	91,500	91,500	87,780	0.72	56	83K	8B
1399/08/17	91,090	91,000	91,090	88,950	2.52	228	291K	27B
1399/08/14	90,550	90,550	90,550	86,760	0.60	59	73K	7B
1399/08/12	89,550	86,320	89,550	86,240	1.11	137	136K	12B
1399/08/11	86,320	83,000	86,320	85,290	3.75	218	459K	40B
1399/08/10	85,500	85,500	86,050	82,210	0.31	50	38K	3B
1399/08/07	78,900	78,900	85,940	81,960	0.13	96	25K	2B
1399/08/06	78,900	78,900	83,000	81,850	(0.05)	42	15K	1B
1399/08/05	80,000	78,510	83,360	81,890	(0.11)	56	22K	2B
1399/08/03	79,600	77,950	83,390	81,980	(0.07)	62	18K	1B
1399/07/30	80,100	80,060	85,980	82,040	0.15	88	27K	2B
1399/07/29	77,950	77,950	85,000	81,920	(0.16)	125	45K	4B
1399/07/28	86,060	80,070	86,060	82,050	0.10	106	25K	2B
1399/07/27	85,180	84,220	85,180	81,970	1.04	160	128K	11B
1399/07/23	84,220	84,050	84,220	81,130	1.15	142	145K	12B
1399/07/22	84,150	84,150	84,150	80,210	0.07	34	10K	860M
1399/07/21	83,940	83,940	83,940	80,150	0.25	41	32K	3B
1399/07/20	83,200	83,100	83,200	79,950	0.90	75	114K	9B
1399/07/19	83,100	83,100	83,100	79,240	0.11	34	14K	1B
1399/07/16	82,660	82,660	82,660	79,150	0.53	100	68K	6B
1399/07/15	76,200	75,110	79,950	78,730	(0.42)	95	69K	5B
1399/07/14	82,500	75,300	82,500	79,060	0.03	65	18K	1B
1399/07/13	77,050	75,310	77,050	79,040	(0.29)	37	37K	3B
1399/07/12	75,390	75,390	78,000	79,270	(0.1)	57	12K	942M
1399/07/09	75,700	75,550	77,830	79,350	(0.21)	46	27K	2B
1399/07/08	76,070	76,070	79,000	79,520	(0.69)	48	86K	7B
1399/07/07	76,140	76,140	76,140	80,070	(0.09)	18	11K	868M
1399/07/06	76,140	76,140	76,140	80,140	0.0	5	703	54M
1399/07/05	76,300	76,180	76,350	80,140	(0.05)	20	7K	515M
1399/07/02	76,220	76,220	78,490	80,180	(0.06)	40	8K	596M
1399/07/01	76,330	76,300	76,500	80,230	(0.1)	39	13K	967M
1399/06/31	77,500	76,340	77,500	80,310	(0.05)	27	6K	494M
1399/06/30	76,500	76,450	78,500	80,350	(0.15)	41	20K	2B
1399/06/29	76,850	76,650	79,970	80,470	(0.26)	94	36K	3B
1399/06/26	77,600	76,860	80,500	80,680	(0.27)	80	35K	3B
1399/06/25	79,900	77,210	80,000	80,900	(0.06)	76	17K	1B
1399/06/24	77,250	77,110	80,480	80,950	(0.26)	75	33K	3B
1399/06/23	82,660	77,220	82,660	81,160	(0.15)	73	21K	2B
1399/06/22	80,120	80,120	88,280	81,280	(3.62)	200	470K	38B
1399/06/19	80,830	80,830	80,850	84,330	(0.88)	62	102K	8B
1399/06/18	80,850	80,850	80,850	85,080	(0.02)	6	2K	167M
1399/06/17	80,870	80,870	80,870	85,100	(0.02)	2	3K	207M
1399/06/16	81,700	81,680	83,970	85,120	(0.99)	65	115K	9B
1399/06/15	81,920	81,920	84,990	85,970	(0.3)	40	36K	3B
1399/06/12	81,950	81,950	81,950	86,230	(0.03)	21	5K	374M
1399/06/11	82,270	82,020	82,270	86,260	(0.08)	33	9K	756M
1399/06/10	85,990	82,270	85,990	86,330	(0.3)	123	40K	3B
1399/06/05	82,600	82,600	88,800	86,590	(0.28)	239	69K	6B
1399/06/04	83,000	82,650	86,520	86,830	(0.18)	104	25K	2B
1399/06/03	82,800	82,750	87,900	86,990	(0.13)	58	16K	1B
1399/06/02	83,000	82,870	83,010	87,100	(0.15)	57	17K	1B
1399/06/01	83,500	83,060	85,000	87,230	(0.23)	93	28K	2B
1399/05/29	86,750	83,450	86,750	87,430	(0.47)	143	54K	4B
1399/05/28	84,500	84,500	89,200	87,840	(0.05)	128	24K	2B
1399/05/27	84,500	83,790	87,980	87,880	(0.35)	127	44K	4B
1399/05/26	85,200	83,940	86,990	88,190	(0.18)	81	22K	2B
1399/05/25	88,880	84,680	88,880	88,350	(0.88)	108	102K	9B
1399/05/22	90,990	85,550	90,990	89,130	(0.22)	101	45K	4B
1399/05/21	86,900	85,170	89,500	89,330	(0.29)	139	81K	7B
1399/05/20	92,200	84,660	92,960	89,590	0.54	295	213K	19B
1399/05/19	90,500	88,500	92,000	89,110	0.15	198	50K	5B
1399/05/15	93,110	88,680	93,110	88,980	0.34	192	75K	7B
1399/05/14	91,850	87,010	91,850	88,680	(0.21)	239	110K	10B
1399/05/13	91,990	89,010	91,990	88,870	0.40	156	79K	7B
1399/05/12	92,330	88,500	92,330	88,520	0.66	203	132K	12B
1399/05/11	91,500	90,000	91,500	87,940	0.91	272	128K	12B
1399/05/08	84,220	83,200	90,200	87,150	0.45	498	214K	19B
1399/05/07	83,500	83,500	87,500	86,760	(0.26)	262	94K	8B
1399/05/06	84,180	83,570	87,000	86,990	(1.1)	274	139K	12B
1399/05/05	85,800	84,180	85,800	87,960	(0.73)	206	96K	8B
1399/05/04	88,260	86,000	88,260	88,610	(0.63)	236	107K	9B
1399/05/01	88,970	85,590	88,970	89,170	(0.57)	141	83K	7B
1399/04/31	87,500	85,740	88,890	89,680	(0.62)	260	83K	7B
1399/04/30	92,500	86,220	93,000	90,240	(0.56)	347	167K	15B
1399/04/29	94,670	90,510	94,670	90,750	0.64	293	101K	9B
1399/04/28	87,000	85,800	93,060	90,170	1.74	427	253K	23B
1399/04/25	86,500	84,980	88,000	88,630	(0.92)	265	110K	9B
1399/04/24	87,100	86,180	88,890	89,450	(1.39)	315	161K	14B
1399/04/23	91,960	88,000	91,990	90,710	(0.45)	242	97K	9B
1399/04/22	86,710	86,710	95,000	91,120	(0.12)	524	244K	22B
1399/04/21	88,500	87,670	89,990	91,230	(1.14)	264	136K	12B
1399/04/18	92,000	88,500	96,580	92,280	(0.93)	450	273K	25B
1399/04/17	91,010	89,220	94,450	93,150	(0.59)	316	115K	11B
1399/04/16	93,700	92,500	94,990	93,700	0.0	533	207K	19B
1399/04/15	91,020	91,000	95,100	93,700	(1.29)	479	206K	19B
1399/04/14	95,320	91,010	95,320	94,920	(0.92)	351	107K	10B
1399/04/11	96,480	92,050	97,980	95,800	(0.61)	379	226K	21B
1399/04/10	94,000	93,000	99,300	96,390	(0.26)	574	178K	17B
1399/04/09	93,190	93,180	95,080	96,640	(1.47)	336	152K	14B
1399/04/08	101,990	95,080	101,990	98,080	(2.0)	260	220K	21B
1399/04/07	100,760	98,210	102,490	100,080	1.96	342	280K	28B
1399/04/04	97,990	92,310	100,750	98,160	2.28	415	351K	35B
1399/04/03	94,000	93,180	96,180	95,970	4.77	400	563K	54B
1399/04/02	94,490	91,300	94,490	91,600	(4.68)	1,007	838K	77B
1399/04/01	97,500	93,030	97,500	96,100	(0.53)	387	121K	11B
1399/03/31	100,870	96,770	100,870	96,610	0.56	445	163K	16B
1399/03/27	93,800	93,710	98,490	96,070	2.42	982	474K	46B
1399/03/26	91,330	90,990	95,000	93,800	(2.06)	551	244K	22B
1399/03/25	94,200	93,190	97,950	95,770	(2.37)	455	275K	26B
1399/03/24	102,000	96,150	102,000	98,090	(3.08)	743	351K	34B
1399/03/21	101,016	101,016	104,893	101,205	(4.82)	612	738K	75B
1399/03/20	109,000	101,842	109,000	106,332	(0.81)	268	100K	10B
1399/03/19	109,972	104,474	115,470	107,202	12.71	459	469K	51B
1399/03/17	90,865	88,000	97,154	95,110	2.79	798	696K	66B
1399/03/13	89,435	89,433	91,263	92,528	(1.71)	268	185K	17B
1399/03/12	89,960	89,957	94,687	94,139	(0.58)	128	65K	6B
1399/03/11	93,999	90,337	94,999	94,691	(0.42)	90	48K	4B
1399/03/10	90,275	90,275	99,708	95,091	0.14	188	89K	9B
1399/03/07	90,655	90,654	94,987	94,960	(0.49)	130	63K	6B
1399/03/06	91,045	91,045	100,627	95,425	(0.42)	195	85K	8B
1399/03/03	98,484	91,292	99,950	95,836	(0.27)	120	40K	4B
1399/02/31	98,484	92,001	98,484	96,096	2.45	218	277K	27B
1399/02/30	93,001	93,001	97,211	93,795	1.31	90	146K	14B
1399/02/29	95,539	91,000	95,539	92,582	1.75	242	261K	25B
1399/02/28	85,547	85,547	94,551	90,990	1.04	379	409K	37B
1399/02/27	85,611	85,611	85,611	90,049	(0.07)	19	8K	702M
1399/02/24	86,528	86,528	90,000	90,116	(1.06)	259	131K	11B
1399/02/23	91,891	87,285	91,900	91,082	(0.87)	90	112K	10B
1399/02/22	95,347	87,300	95,347	91,878	1.18	297	174K	16B
1399/02/21	93,272	93,270	93,272	90,807	2.22	142	263K	24B
1399/02/20	88,225	85,000	88,985	88,831	4.82	150	634K	56B
1399/02/17	80,005	80,005	88,225	84,748	0.86	205	227K	20B
1399/02/16	88,510	80,101	88,510	84,024	(0.35)	273	198K	16B
1399/02/15	84,418	80,400	84,418	84,316	4.87	280	837K	71B
1399/02/14	81,488	80,012	81,488	80,399	3.60	208	474K	39B
1399/02/13	80,070	78,000	80,079	77,608	1.76	207	236K	19B
1399/02/10	79,358	78,253	79,363	76,266	0.90	143	128K	10B
1399/02/09	70,803	70,803	78,250	75,584	1.42	441	396K	30B
1399/02/08	75,400	71,638	77,000	74,524	(1.17)	421	326K	24B
1399/02/07	75,453	71,860	75,453	75,408	4.94	372	758K	57B
1399/02/06	74,410	73,603	74,410	71,860	1.40	147	198K	15B
1399/02/03	73,603	73,603	73,603	70,867	1.10	163	167K	12B
1399/02/02	67,114	67,114	70,468	70,099	4.45	369	960K	67B
1399/02/01	67,899	64,004	69,300	67,113	0.13	234	113K	8B
1399/01/31	70,389	64,155	70,389	67,029	(0.13)	385	250K	17B
1399/01/30	68,723	68,560	68,723	67,117	2.55	314	389K	27B
1399/01/27	62,010	62,010	66,356	65,451	3.57	442	948K	62B
1399/01/26	63,006	61,494	65,000	63,197	(2.37)	448	475K	30B
1399/01/25	63,693	63,000	67,196	64,730	(2.15)	476	460K	29B
1399/01/24	68,219	64,004	68,222	66,151	1.81	536	532K	36B
1399/01/23	66,534	63,369	66,537	64,974	2.53	581	630K	41B
1399/01/20	63,788	62,300	63,788	63,369	4.31	295	1M	65B
1399/01/19	62,800	59,910	62,902	60,751	1.41	314	457K	28B
1399/01/18	63,317	57,287	63,317	59,907	(0.66)	415	406K	24B
1399/01/17	61,890	58,989	61,890	60,302	2.31	444	431K	27B
1399/01/16	56,001	56,001	61,213	58,943	1.10	699	605K	36B
1399/01/11	59,603	56,000	59,603	58,299	(0.19)	213	51K	3B
1399/01/10	60,500	56,022	60,978	58,408	0.13	319	81K	5B
1399/01/09	59,990	58,010	59,990	58,333	1.11	1,575	309K	18B
1399/01/06	60,000	57,800	60,000	57,694	0.53	343	233K	14B
1399/01/05	57,499	55,126	59,000	57,390	(0.1)	304	157K	9B
1398/12/28	56,098	54,801	59,000	57,450	(0.29)	271	152K	9B
1398/12/27	54,871	54,871	56,999	57,619	(0.24)	154	42K	2B
1398/12/26	58,500	55,001	58,500	57,758	(0.17)	166	70K	4B
1398/12/25	55,184	55,184	57,500	57,857	(0.4)	111	69K	4B
1398/12/24	60,000	55,760	60,000	58,088	(1.03)	249	185K	10B
1398/12/21	56,072	56,072	58,599	58,694	(0.56)	252	127K	7B
1398/12/20	56,239	56,239	56,240	59,023	(0.3)	139	49K	3B
1398/12/19	56,705	56,424	56,705	59,198	(0.33)	171	56K	3B
1398/12/17	62,663	56,697	62,663	59,393	(0.48)	390	125K	7B
1398/12/14	62,307	62,000	62,307	59,681	0.57	330	101K	6B
1398/12/13	61,700	60,000	61,727	59,340	0.94	402	183K	11B
1398/12/12	58,000	57,001	60,000	58,788	0.01	419	246K	14B
1398/12/11	60,800	57,501	60,800	58,780	0.91	326	111K	7B
1398/12/10	60,203	55,000	60,203	58,248	1.59	438	166K	10B
1398/12/07	57,344	55,300	57,344	57,338	4.99	245	160K	9B
1398/12/06	53,900	52,800	55,131	54,614	4.01	191	160K	9B
1398/12/05	53,400	51,000	53,400	52,506	0.46	237	127K	7B
1398/12/04	52,000	51,700	53,000	52,263	1.17	319	235K	12B
1398/12/03	51,985	49,005	51,985	51,658	1.24	241	118K	6B
1398/11/30	50,100	49,141	51,798	51,025	(0.35)	166	95K	5B
1398/11/29	54,270	50,001	54,270	51,206	(1.62)	175	90K	5B
1398/11/28	52,200	51,020	53,451	52,050	2.25	237	171K	9B
1398/11/27	52,000	50,000	52,000	50,906	0.34	81	26K	1B
1398/11/26	52,550	49,778	52,550	50,736	(3.17)	170	69K	3B
1398/11/23	51,000	51,000	52,921	52,397	3.96	196	102K	5B
1398/11/21	53,500	49,755	53,968	50,401	(3.77)	221	281K	14B
1398/11/20	53,750	52,083	54,755	52,373	(4.47)	246	249K	13B
1398/11/19	57,490	52,890	57,490	54,824	(1.5)	170	177K	10B
1398/11/16	55,515	55,500	58,900	55,658	(4.7)	197	147K	8B
1398/11/15	61,188	55,400	61,188	58,403	0.22	321	183K	11B
1398/11/14	58,275	58,275	58,275	58,275	5.00	254	401K	23B
1398/11/13	55,500	55,500	55,500	55,500	5.00	191	667K	37B
1398/11/12	52,858	52,858	52,858	52,858	5.00	32	94K	5B
1398/11/08	50,290	48,250	51,597	50,341	0.10	62	22K	1B
1398/11/07	48,496	48,190	50,500	50,292	(0.82)	61	17K	832M
1398/11/06	51,770	49,400	51,770	50,708	(0.38)	42	18K	917M
1398/11/05	50,730	49,898	51,793	50,900	(0.21)	86	26K	1B
1398/11/02	49,020	49,020	52,699	51,007	(1.15)	97	26K	1B
1398/11/01	54,397	50,107	54,397	51,599	(0.4)	88	27K	1B
1398/10/30	52,107	50,107	52,107	51,808	4.40	117	110K	6B
1398/10/29	47,735	47,735	50,107	49,626	3.99	87	64K	3B
1398/10/28	47,839	45,218	48,086	47,721	4.20	89	76K	4B
1398/10/25	46,381	45,202	47,110	45,797	0.52	49	20K	926M
1398/10/24	45,820	45,700	46,000	45,562	1.32	73	50K	2B
1398/10/23	43,339	43,339	45,801	44,967	(0.72)	150	91K	4B
1398/10/22	45,294	44,801	45,294	45,294	5.00	91	166K	8B
1398/10/21	43,139	43,139	43,139	43,139	2.00	24	84K	4B
1398/10/18	42,212	42,212	42,757	42,294	(1.81)	47	74K	3B
1398/10/17	41,707	41,444	43,966	43,073	(0.94)	44	21K	873M
1398/10/15	41,683	41,683	44,094	43,480	(0.9)	53	35K	2B
1398/10/14	42,251	42,251	42,560	43,876	(1.34)	41	22K	909M
1398/10/11	44,901	42,000	45,200	44,474	1.94	109	58K	3B
1398/10/10	43,501	42,000	44,500	43,627	2.12	105	66K	3B
1398/10/09	42,490	41,110	43,481	42,723	3.17	121	69K	3B
1398/10/08	40,260	40,260	42,490	41,411	(0.05)	41	9K	360M
1398/10/07	42,000	41,030	42,490	41,430	0.66	53	24K	1B
1398/10/04	41,000	40,999	41,999	41,157	0.75	75	33K	1B
1398/10/03	41,489	38,924	41,489	40,850	(0.11)	26	14K	575M
1398/10/02	40,870	39,513	43,000	40,896	(1.67)	93	44K	2B
1398/10/01	40,525	40,525	42,850	41,592	(0.78)	55	25K	1B
1398/09/30	43,050	42,052	43,050	41,920	0.76	87	27K	1B
1398/09/27	41,600	40,510	42,100	41,605	0.39	96	30K	1B
1398/09/26	40,523	40,523	41,780	41,443	(0.29)	64	27K	1B
1398/09/25	42,290	40,301	42,290	41,565	(0.6)	57	17K	683M
1398/09/24	42,000	40,800	42,699	41,817	(1.41)	102	37K	2B
1398/09/23	41,102	41,102	42,890	42,413	(0.52)	69	21K	890M
1398/09/20	41,770	41,000	43,599	42,633	(0.55)	45	18K	750M
1398/09/19	45,130	41,750	45,131	42,867	(2.25)	95	62K	3B
1398/09/18	45,633	43,758	45,633	43,854	0.90	72	28K	1B
1398/09/17	40,528	40,528	44,486	43,461	2.58	177	347K	15B
1398/09/16	43,560	41,000	43,560	42,368	(0.38)	62	15K	646M
1398/09/13	44,594	41,566	44,594	42,531	0.0	81	24K	1B
1398/09/12	39,840	39,840	43,799	42,530	1.43	83	60K	3B
1398/09/11	45,700	41,354	45,700	41,930	(3.68)	140	95K	4B
1398/09/10	42,601	42,601	43,531	43,530	5.00	107	189K	8B
1398/09/09	40,400	38,110	41,914	41,459	3.86	125	193K	8B
1398/09/06	40,415	38,783	40,415	39,919	3.71	141	63K	3B
1398/09/05	39,588	38,558	39,588	38,491	2.09	93	34K	1B
1398/09/04	38,409	37,600	38,409	37,703	3.07	92	51K	2B
1398/09/03	35,112	35,100	36,792	36,580	4.39	124	139K	5B
1398/09/02	35,040	35,040	35,040	35,040	5.00	137	69K	2B
1398/08/22	34,999	33,493	34,999	34,472	(0.04)	51	27K	920M
1398/08/21	33,020	33,020	35,333	34,487	0.60	47	24K	837M
1398/08/20	35,400	34,003	35,600	34,282	0.47	21	11K	384M
1398/08/19	33,500	33,500	35,000	34,120	0.18	40	9K	324M
1398/08/18	33,411	33,411	34,500	34,057	0.12	40	19K	639M
1398/08/14	33,403	32,841	34,291	34,017	(1.6)	58	31K	1B
1398/08/13	33,686	33,403	34,510	34,569	(0.03)	8	1K	34M
1398/08/12	34,033	33,457	34,663	34,579	(1.76)	89	39K	1B
1398/08/11	36,869	33,703	36,869	35,199	(0.69)	42	15K	515M
1398/08/08	35,720	34,020	36,898	35,444	0.75	68	24K	879M
1398/08/06	32,111	32,111	35,192	35,181	4.96	56	118K	4B
1398/08/04	31,955	31,951	33,548	33,517	(0.34)	35	10K	319M
1398/08/01	34,900	32,400	35,327	33,632	(0.04)	22	7K	222M
1398/07/30	30,700	30,700	33,918	33,646	4.16	41	120K	4B
1398/07/29	30,764	30,764	32,000	32,303	(0.25)	17	4K	123M
1398/07/28	34,085	32,381	34,085	32,383	(4.99)	32	84K	3B
1398/07/24	32,690	32,681	34,699	34,085	(0.91)	24	16K	518M
1398/07/23	33,000	32,919	33,107	34,399	(0.73)	23	12K	396M
1398/07/22	35,234	32,930	35,935	34,651	(0.03)	11	2K	69M
1398/07/21	35,000	34,622	35,500	34,663	0.12	20	7K	254M
1398/07/20	34,950	33,401	34,980	34,622	0.03	18	4K	125M
1398/07/17	34,110	33,260	35,998	34,612	(1.13)	20	19K	629M
1398/07/16	36,499	33,983	36,500	35,008	(2.13)	30	51K	2B
1398/07/15	35,004	35,001	36,473	35,771	(0.17)	11	6K	226M
1398/07/14	35,600	34,513	36,500	35,832	(0.03)	6	747	26M
1398/07/13	36,979	34,513	36,979	35,841	(0.29)	30	52K	2B
1398/07/10	36,000	35,000	36,000	35,944	(0.21)	21	13K	463M
1398/07/09	36,499	36,001	36,980	36,019	1.44	42	43K	2B
1398/07/08	36,850	35,103	36,899	35,507	0.81	41	24K	851M
1398/07/07	35,200	34,218	36,200	35,220	0.78	42	28K	993M
1398/07/06	35,340	34,162	35,370	34,949	0.29	35	30K	1B
1398/07/03	35,779	33,300	36,794	34,849	(0.56)	58	57K	2B
1398/07/02	35,099	33,333	35,780	35,044	2.84	77	57K	2B
1398/07/01	33,006	33,002	35,000	34,077	(0.01)	37	13K	445M
1398/06/31	34,697	33,870	35,205	34,082	1.65	78	31K	1B
1398/06/30	34,000	33,100	34,696	33,529	0.26	40	15K	520M
1398/06/27	33,980	33,000	34,700	33,443	0.91	68	24K	824M
1398/06/26	33,129	32,997	33,228	33,142	4.73	65	127K	4B
1398/06/25	30,612	30,612	33,000	31,646	0.26	51	10K	336M
1398/06/24	32,600	30,800	32,600	31,564	(2.38)	69	65K	2B
1398/06/23	31,000	31,000	32,990	32,334	(0.85)	72	59K	2B
1398/06/20	31,171	31,170	33,695	32,610	(0.58)	31	24K	771M
1398/06/17	34,300	33,125	34,307	32,800	0.39	42	8K	268M
1398/06/16	31,100	31,100	33,109	32,674	3.62	61	72K	2B
1398/06/13	31,000	30,107	32,380	31,533	(0.49)	65	34K	1B
1398/06/12	30,660	30,660	32,270	31,688	(1.8)	83	30K	934M
1398/06/11	32,412	32,214	32,412	32,270	(4.83)	17	4K	118M
1398/06/09	33,909	33,100	33,909	33,909	5.00	90	88K	3B
1398/06/06	32,387	30,000	32,387	32,295	4.70	67	109K	4B
1398/06/05	30,450	30,450	31,265	30,845	3.59	42	58K	2B
1398/06/04	30,189	30,000	30,199	29,777	3.53	41	57K	2B
1398/06/03	30,000	27,421	30,100	28,761	0.09	20	11K	315M
1398/06/02	28,693	27,353	29,076	28,736	3.77	89	156K	4B
1398/05/30	29,126	27,000	29,126	27,692	(0.18)	37	13K	351M
1398/05/28	27,500	25,900	28,056	27,741	3.82	87	264K	7B
1398/05/27	27,190	26,008	27,190	26,720	0.55	29	25K	668M
1398/05/26	25,650	25,605	27,199	26,573	0.46	40	44K	1B
1398/05/23	26,888	26,679	27,369	26,452	0.64	21	26K	697M
1398/05/22	25,700	25,700	27,430	26,284	(0.02)	15	2K	63M
1398/05/20	26,965	26,100	26,965	26,288	0.26	19	10K	274M
1398/05/19	25,030	25,030	26,510	26,221	(0.02)	21	6K	163M
1398/05/16	26,960	26,510	26,960	26,227	0.06	13	2K	52M
1398/05/15	27,472	25,031	27,472	26,210	(0.49)	18	11K	278M
1398/05/14	26,799	26,799	26,852	26,340	3.00	17	48K	1B
1398/05/13	24,803	24,803	26,299	25,574	2.10	65	42K	1B
1398/05/12	25,750	25,700	25,993	25,047	0.44	27	10K	250M
1398/05/09	25,594	24,901	25,594	24,937	0.0	4	175	4M
1398/05/08	24,707	24,707	25,700	24,936	(0.13)	21	26K	659M
1398/05/07	25,750	24,700	25,750	24,968	0.33	19	12K	302M
1398/05/06	24,601	24,601	25,748	24,887	0.53	37	13K	322M
1398/05/05	25,200	25,000	25,740	24,756	0.67	27	24K	607M
1398/05/02	25,549	24,500	25,549	24,591	0.16	22	10K	241M
1398/05/01	24,735	23,550	25,533	24,551	(0.88)	35	28K	676M
1398/04/31	25,551	24,724	25,551	24,769	(4.83)	79	244K	6B
1398/04/30	25,200	25,150	26,899	26,025	(0.02)	17	3K	84M
1398/04/29	26,999	24,912	26,999	26,030	(0.42)	61	83K	2B
1398/04/26	24,739	24,739	27,001	26,139	0.38	39	21K	558M
1398/04/25	25,660	25,418	26,999	26,040	(2.67)	32	44K	1B
1398/04/24	28,202	26,657	28,850	26,755	(4.65)	83	162K	4B
1398/04/23	29,560	27,502	29,560	28,059	(0.34)	50	29K	815M
1398/04/22	29,321	27,060	29,873	28,156	(1.04)	119	569K	16B
1398/04/19	28,499	27,036	28,533	28,451	4.70	69	122K	3B
1398/04/18	28,354	27,510	28,354	27,175	0.63	47	13K	361M
1398/04/17	26,303	26,303	27,965	27,004	1.39	70	58K	2B
1398/04/16	26,071	26,071	27,949	26,634	(0.42)	37	37K	970M
1398/04/15	26,500	26,000	27,888	26,745	(1.86)	30	41K	1B
1398/04/12	28,100	26,622	28,100	27,253	(0.01)	13	3K	80M
1398/04/11	28,000	27,250	28,199	27,256	1.48	27	36K	1B
1398/04/10	28,920	26,168	28,921	26,858	(2.49)	73	124K	3B
1398/04/09	26,070	26,069	28,813	27,544	0.38	116	193K	5B
1398/04/05	26,120	26,120	28,120	27,441	0.05	7	2K	63M
1398/04/04	28,500	26,335	28,500	27,428	0.10	16	2K	62M
1398/04/03	27,737	26,510	27,737	27,400	(0.28)	30	12K	322M
1398/04/02	27,700	26,346	27,700	27,476	(0.92)	47	17K	438M
1398/04/01	26,438	26,438	27,000	27,731	(0.35)	20	6K	156M
1398/03/29	26,666	26,666	28,500	27,829	(0.44)	20	9K	240M
1398/03/28	27,010	26,621	28,600	27,953	0.10	27	6K	175M
1398/03/27	28,495	26,647	28,495	27,925	(0.04)	28	13K	353M
1398/03/26	26,580	26,580	29,200	27,937	0.03	30	6K	179M
1398/03/25	28,000	25,996	28,732	27,929	2.06	88	92K	3B
1398/03/22	29,193	26,417	29,193	27,364	(1.59)	42	31K	826M
1398/03/21	28,256	26,236	28,450	27,807	0.97	47	36K	1B
1398/03/20	28,774	28,770	28,774	27,539	0.49	32	8K	227M
1398/03/19	27,300	27,300	28,255	27,404	1.84	51	40K	1B
1398/03/18	27,418	26,950	27,418	26,910	1.60	39	46K	1B
1398/03/13	26,000	26,000	27,247	26,486	(0.5)	114	77K	2B
1398/03/12	25,756	25,756	26,641	26,620	4.91	134	158K	4B
1398/03/11	25,392	25,150	25,392	25,373	4.92	113	282K	7B
1398/03/08	25,000	24,165	25,373	24,183	0.07	284	6M	149B
1398/03/07	23,555	23,500	24,394	24,165	4.01	55	96K	2B
1398/03/05	22,534	22,355	23,600	23,233	(0.58)	39	34K	775M
1398/03/04	24,279	22,302	24,279	23,369	1.06	19	39K	921M
1398/03/01	23,972	22,551	23,972	23,125	1.28	59	34K	797M
1398/02/31	22,228	22,228	23,990	22,833	(2.41)	74	407K	9B
1398/02/30	22,350	22,350	23,700	23,397	(0.3)	36	27K	633M
1398/02/29	23,540	23,050	24,000	23,468	(0.32)	44	38K	888M
1398/02/28	24,000	23,304	24,698	23,543	(4.02)	139	259K	6B
1398/02/25	25,499	23,510	25,499	24,530	(0.86)	85	130K	3B
1398/02/24	24,479	24,479	25,498	24,743	0.29	91	115K	3B
1398/02/23	24,600	24,555	25,013	24,672	0.0	38	33K	812M
1398/02/22	25,350	24,480	25,400	24,673	(1.61)	80	144K	4B
1398/02/21	24,489	24,489	25,940	25,078	0.57	71	52K	1B
1398/02/18	25,516	24,300	25,516	24,936	2.61	54	49K	1B
1398/02/17	24,722	23,730	25,170	24,301	(1.7)	76	52K	1B
1398/02/16	25,221	22,821	25,221	24,722	2.92	181	370K	9B
1398/02/15	24,894	24,894	24,894	24,020	1.31	15	21K	523M
1398/02/14	24,578	24,578	24,578	23,709	1.29	29	21K	506M
1398/02/11	24,055	24,055	24,055	23,408	2.17	37	35K	837M
1398/02/10	23,001	22,601	23,001	22,910	4.58	83	74K	2B
1398/02/09	22,900	22,900	22,900	21,906	0.44	23	7K	161M
1398/02/08	21,810	21,800	21,810	21,810	5.00	51	217K	5B
1398/02/07	20,804	20,300	21,516	20,772	1.37	95	176K	4B
1398/02/04	21,844	20,398	21,844	20,492	(2.98)	57	103K	2B
1398/02/03	22,208	21,099	22,208	21,122	(4.89)	99	188K	4B
1398/02/02	22,800	21,654	23,740	22,209	(2.56)	88	76K	2B
1398/01/31	21,600	21,600	23,740	22,792	0.77	185	382K	9B
1398/01/28	22,618	22,618	22,618	22,618	(5.0)	47	85K	2B
1398/01/27	23,808	23,808	23,808	23,808	(5.0)	23	87K	2B
1398/01/24	25,061	25,061	25,061	25,061	5.00	63	113K	3B
1398/01/21	24,127	24,127	24,127	23,868	3.87	28	62K	1B
1398/01/20	23,040	21,945	23,042	22,979	4.71	52	200K	5B
1398/01/19	22,009	20,501	22,009	21,945	4.69	116	408K	9B
1398/01/18	20,769	20,550	20,970	20,961	4.95	127	904K	19B
1398/01/17	20,080	18,200	20,081	19,972	4.43	174	431K	9B
1398/01/11	17,380	17,380	19,199	19,125	4.59	122	292K	6B
1398/01/10	18,900	18,000	18,900	18,285	1.17	103	263K	5B
1398/01/07	18,076	17,201	18,076	18,074	4.98	146	447K	8B
1398/01/06	17,319	17,319	17,319	17,216	4.37	13	70K	1B
1398/01/05	16,820	16,820	17,111	16,495	1.21	37	20K	341M
1397/12/28	15,200	15,200	16,481	16,297	3.82	130	245K	4B
1397/12/27	16,000	15,333	16,270	15,697	(2.58)	102	188K	3B
1397/12/26	16,550	15,701	16,550	16,113	(2.5)	132	172K	3B
1397/12/25	16,687	16,000	17,200	16,527	(0.96)	112	109K	2B
1397/12/22	17,013	16,631	17,301	16,687	(4.68)	224	291K	5B
1397/12/21	18,359	17,170	18,359	17,506	(2.18)	116	164K	3B
1397/12/20	18,079	17,300	18,079	17,897	3.94	253	486K	9B
1397/12/19	16,690	16,116	17,329	17,219	4.33	189	531K	9B
1397/12/18	16,945	16,000	17,380	16,504	(0.51)	386	366K	6B
1397/12/15	16,590	16,550	16,590	16,589	4.99	198	584K	10B
1397/12/14	15,250	15,250	16,012	15,800	27.32	315	1M	17B
1397/12/13	13,020	13,020	13,020	12,410	0.08	8	1K	17M
1397/12/12	13,002	13,002	13,002	12,400	0.14	27	2K	28M
1397/12/11	12,905	12,905	12,905	12,383	0.75	6	12K	154M
1397/12/08	12,895	12,895	12,895	12,291	0.08	4	1K	16M
1397/12/07	12,824	12,824	12,824	12,281	0.55	5	9K	113M
1397/12/06	12,731	12,731	12,731	12,214	0.73	6	12K	149M
1397/12/05	12,125	12,125	12,125	12,125	5.00	21	170K	2B
1397/12/04	11,975	11,975	11,975	11,548	1.25	12	20K	240M
1397/12/01	11,867	11,867	11,867	11,405	0.91	5	15K	173M
1397/11/30	11,847	11,847	11,847	11,302	0.17	5	3K	32M
1397/11/29	11,297	11,297	11,522	11,283	2.82	22	49K	565M
1397/11/28	10,989	10,560	11,110	10,974	0.72	37	90K	984M
1397/11/27	10,928	10,810	10,928	10,896	0.03	9	13K	147M
1397/11/24	11,099	10,521	11,099	10,893	(0.03)	5	991	11M
1397/11/23	10,550	10,550	11,157	10,896	0.08	14	11K	121M
1397/11/21	11,279	10,709	11,279	10,887	(1.19)	16	39K	416M
1397/11/17	11,300	10,828	11,300	11,018	(0.21)	5	10K	109M
1397/11/16	11,300	10,667	11,300	11,041	0.0	18	28K	305M
1397/11/15	11,499	11,100	11,500	11,041	0.02	3	418	5M
1397/11/14	10,856	10,600	11,249	11,039	(0.9)	15	21K	221M
1397/11/13	11,299	11,299	11,377	11,139	0.25	11	11K	124M
1397/11/10	11,390	11,066	11,390	11,111	0.52	20	23K	258M
1397/11/09	11,473	11,210	11,473	11,053	1.08	32	21K	236M
1397/11/08	11,400	11,100	11,400	10,935	0.65	24	16K	182M
1397/11/07	11,378	11,000	11,378	10,864	0.25	18	9K	99M
1397/11/06	10,999	10,999	11,265	10,837	1.01	34	19K	207M
1397/11/03	10,677	10,650	10,888	10,729	0.48	29	57K	609M
1397/11/02	10,691	10,552	10,850	10,678	(0.02)	16	17K	178M
1397/11/01	10,571	10,510	10,605	10,680	(0.28)	7	17K	184M
1397/10/30	10,801	10,700	10,801	10,710	(1.99)	32	132K	1B
1397/10/29	10,701	10,603	10,900	10,928	(0.05)	8	12K	129M
1397/10/26	10,850	10,850	10,900	10,934	(0.01)	3	1K	13M
1397/10/25	10,920	10,561	11,389	10,935	0.16	33	42K	462M
1397/10/24	10,999	10,900	11,094	10,918	0.28	17	21K	234M
1397/10/23	10,990	10,454	11,000	10,888	0.13	18	35K	386M
1397/10/22	10,411	10,411	11,000	10,874	0.12	23	40K	435M
1397/10/19	10,970	10,600	11,152	10,861	(0.02)	9	4K	42M
1397/10/18	11,166	10,365	11,166	10,863	(0.07)	36	26K	287M
1397/10/17	11,238	10,800	11,238	10,871	(0.02)	7	6K	62M
1397/10/16	10,379	10,379	10,944	10,873	(0.48)	18	9K	99M
1397/10/15	11,001	10,888	11,001	10,925	(4.68)	94	147K	2B
1397/10/12	11,710	11,000	11,710	11,461	2.76	95	208K	2B
1397/10/11	11,259	11,259	11,259	11,153	4.01	18	64K	723M
1397/10/10	10,723	10,723	10,723	10,723	4.99	14	80K	861M
1397/10/09	10,671	10,671	10,671	10,213	0.49	7	8K	84M
1397/10/08	10,568	10,568	10,568	10,163	0.97	14	16K	164M
1397/10/05	10,388	10,333	10,388	10,065	1.73	20	28K	288M
1397/10/04	9,839	9,800	10,074	9,894	3.12	42	56K	564M
1397/10/03	9,512	9,512	9,839	9,595	1.03	22	36K	347M
1397/10/02	9,392	9,392	9,426	9,497	(0.08)	12	6K	59M
1397/10/01	9,040	9,040	9,968	9,505	(0.11)	6	2K	22M
1397/09/28	9,374	9,373	9,699	9,515	0.17	16	22K	214M
1397/09/27	9,371	9,371	9,501	9,499	(0.05)	13	30K	286M
1397/09/26	9,500	9,371	9,510	9,504	(0.14)	12	17K	165M
1397/09/25	9,500	9,500	9,595	9,517	0.26	29	68K	649M
1397/09/24	9,359	9,359	9,888	9,492	0.05	45	212K	2B
1397/09/21	9,370	9,355	9,600	9,487	(0.04)	26	13K	125M
1397/09/20	9,430	9,400	9,650	9,491	0.01	6	3K	29M
1397/09/19	9,402	9,402	9,730	9,490	(2.62)	46	69K	649M
1397/09/18	10,189	9,560	10,189	9,745	(0.33)	42	32K	314M
1397/09/17	9,881	9,703	9,881	9,777	3.89	88	121K	1B
1397/09/14	9,222	9,222	9,865	9,411	0.0	14	15K	144M
1397/09/13	9,959	9,250	9,959	9,411	(0.78)	16	31K	290M
1397/09/12	9,180	9,180	9,900	9,485	(1.66)	25	43K	405M
1397/09/11	9,636	9,635	9,870	9,645	(4.9)	106	252K	2B
1397/09/10	10,643	9,811	10,643	10,142	0.05	21	25K	254M
1397/09/07	10,200	10,122	10,649	10,137	(4.85)	38	104K	1B
1397/09/06	10,157	10,157	11,200	10,654	(0.34)	17	8K	87M
1397/09/05	10,711	10,662	11,098	10,690	(4.75)	33	93K	989M
1397/09/03	10,682	10,682	11,200	11,223	(0.15)	9	5K	50M
1397/08/30	10,926	10,926	11,250	11,240	4.89	18	73K	822M
1397/08/23	11,383	11,190	11,383	11,316	4.38	71	161K	2B
1397/08/22	11,236	11,001	11,236	10,841	1.31	15	22K	250M
1397/08/21	10,376	10,376	11,242	10,701	(0.06)	32	85K	905M
1397/08/20	10,915	10,507	11,200	10,707	(1.91)	38	121K	1B
1397/08/19	11,002	10,600	11,200	10,915	(1.26)	63	188K	2B
1397/08/15	11,300	10,660	11,499	11,054	(0.48)	17	74K	818M
1397/08/14	11,090	10,800	11,116	11,107	4.91	35	132K	1B
1397/08/13	10,550	10,512	10,770	10,587	(3.38)	53	136K	1B
1397/08/12	10,926	10,925	11,660	10,957	(4.71)	38	101K	1B
1397/08/09	11,302	11,301	11,600	11,499	(2.27)	14	67K	764M
1397/08/07	12,332	11,701	12,332	11,766	0.17	20	20K	231M
1397/08/06	11,240	11,240	12,330	11,746	(0.2)	34	44K	511M
1397/08/05	12,359	11,201	12,359	11,770	(0.16)	12	4K	48M
1397/08/02	11,900	11,267	12,350	11,789	(0.59)	15	12K	134M
1397/08/01	12,390	11,489	12,390	11,859	(1.94)	24	31K	362M
1397/07/30	12,100	12,000	12,100	12,093	0.0	10	2K	28M
1397/07/29	11,582	11,565	12,299	12,093	(0.41)	9	9K	108M
1397/07/28	11,999	11,325	12,507	12,143	1.86	42	120K	1B
1397/07/25	12,000	11,480	12,080	11,921	(1.35)	18	23K	263M
1397/07/24	12,084	12,080	12,087	12,084	4.96	24	91K	1B
1397/07/23	11,714	11,129	12,100	11,513	(1.72)	34	47K	539M
1397/07/22	11,233	11,233	12,414	11,714	(0.93)	24	15K	170M
1397/07/21	11,431	11,431	11,980	11,824	(1.73)	21	28K	319M
1397/07/18	12,998	12,031	12,998	12,032	(4.99)	32	81K	970M
1397/07/17	12,462	12,462	13,700	12,664	(3.45)	56	86K	1B
1397/07/16	13,107	13,106	13,330	13,117	(4.91)	47	126K	2B
1397/07/15	14,474	13,751	14,600	13,795	(4.69)	25	92K	1B
1397/07/14	15,055	13,626	15,055	14,474	0.94	54	78K	1B
1397/07/11	13,150	13,150	14,534	14,339	3.59	130	494K	7B
1397/07/10	14,080	12,745	14,080	13,842	3.22	187	580K	8B
1397/07/09	13,410	13,400	13,410	13,410	5.00	116	651K	9B
1397/07/08	13,026	13,026	13,026	12,772	2.95	18	47K	615M
1397/07/03	13,022	13,022	13,022	12,406	0.03	2	500	7M
1397/07/02	12,408	12,405	12,408	12,402	4.94	16	79K	982M
1397/07/01	11,818	11,815	11,818	11,818	4.99	21	82K	965M
1397/06/31	11,256	11,256	11,256	11,256	5.00	26	87K	974M
1397/06/27	10,831	10,001	10,987	10,720	2.45	41	166K	2B
1397/06/26	9,858	9,857	10,645	10,464	1.42	27	84K	877M
1397/06/25	10,648	9,903	10,648	10,317	(1.03)	25	27K	278M
1397/06/24	10,449	9,701	10,449	10,424	4.74	43	342K	4B
1397/06/21	9,610	9,602	10,259	9,952	(1.53)	36	50K	491M
1397/06/20	10,107	10,107	10,107	10,107	5.00	7	104K	1B
1397/06/19	9,626	9,626	9,626	9,626	5.00	22	181K	2B
1397/06/18	9,168	9,168	9,168	9,168	4.99	10	81K	746M
1397/06/17	9,009	9,009	9,009	8,732	1.77	10	28K	256M
1397/06/14	8,444	8,444	8,608	8,580	4.65	23	76K	651M
1397/06/13	8,450	8,155	8,450	8,199	0.24	8	34K	284M
1397/06/12	8,071	8,056	8,150	8,179	(1.52)	6	42K	338M
1397/06/11	8,304	8,304	8,315	8,305	0.01	6	7K	62M
1397/06/10	8,550	8,549	8,550	8,304	0.23	6	6K	49M
1397/06/07	8,600	7,982	8,690	8,285	(1.12)	13	30K	244M
1397/06/06	8,019	8,019	8,649	8,379	0.01	4	242	2M
1397/06/05	8,550	8,018	8,600	8,378	(0.06)	5	2K	13M
1397/06/04	8,290	8,000	8,389	8,383	4.92	36	103K	865M
1397/06/03	8,212	8,212	8,212	7,990	0.09	3	2K	19M
1397/05/30	7,921	7,900	8,024	7,983	(0.51)	7	30K	233M
1397/05/29	8,000	7,950	8,010	8,024	(1.56)	16	58K	463M
1397/05/28	8,100	8,100	8,111	8,151	(0.07)	8	9K	73M
1397/05/27	7,880	7,815	8,408	8,157	1.86	42	53K	434M
1397/05/24	8,180	8,000	8,180	8,008	0.02	6	4K	31M
1397/05/23	8,016	8,000	8,016	8,006	(1.74)	22	118K	943M
1397/05/22	8,088	8,012	8,088	8,148	(0.29)	5	14K	109M
1397/05/21	7,802	7,802	7,802	8,172	(0.37)	4	6K	47M
1397/05/20	7,900	7,900	7,901	8,202	(0.06)	4	1K	11M
1397/05/16	8,000	7,936	8,500	8,207	(1.75)	11	29K	227M
1397/05/15	8,113	8,095	8,113	8,353	(1.94)	5	32K	259M
1397/05/13	8,500	8,500	8,552	8,518	4.58	30	160K	1B
1397/05/10	8,169	8,165	8,292	8,145	3.13	18	54K	447M
1397/05/09	7,500	7,500	8,170	7,898	0.10	11	7K	57M
1397/05/08	7,789	7,789	8,200	7,890	1.01	12	32K	258M
1397/05/07	8,151	7,796	8,151	7,811	(4.81)	69	1M	8B
1397/05/06	8,112	8,077	8,112	8,206	(3.48)	20	56K	454M
1397/05/02	8,200	8,200	8,200	8,502	(0.06)	3	1K	11M
1397/05/01	8,500	8,499	8,500	8,507	(0.01)	5	5K	45M
1397/04/27	8,400	8,200	8,500	8,508	(0.02)	5	1K	10M
1397/04/26	8,500	8,500	8,500	8,510	0.0	1	100	850K
1397/04/25	8,700	8,500	8,700	8,510	0.0	3	735	6M
1397/04/24	8,500	8,500	8,500	8,510	(0.05)	3	20K	170M
1397/04/23	8,200	8,200	8,550	8,514	0.02	8	19K	159M
1397/04/20	8,222	8,200	8,540	8,512	(0.09)	6	3K	26M
1397/04/19	8,115	8,115	8,115	8,520	(0.23)	3	4K	30M
1397/04/17	8,700	8,700	8,700	8,540	0.01	1	500	4M
1397/04/16	8,765	8,400	8,765	8,539	0.27	13	33K	287M
1397/04/13	8,476	8,474	8,550	8,516	0.35	23	47K	401M
1397/04/12	8,488	8,486	8,488	8,486	3.73	2	1K	10M
1397/04/06	8,201	8,100	8,201	8,181	(1.03)	16	52K	424M
1397/04/05	8,300	8,250	8,595	8,266	0.33	14	38K	316M
1397/04/04	8,400	8,186	8,401	8,239	(4.38)	32	107K	884M
1397/04/03	8,700	8,500	8,790	8,616	0.20	9	14K	124M
1397/04/02	8,846	8,846	8,847	8,599	0.12	3	3K	27M
1397/03/30	8,380	8,380	8,650	8,589	1.71	49	325K	3B
1397/03/29	8,120	8,120	8,120	8,445	(0.26)	3	5K	41M
1397/03/28	8,588	8,133	8,590	8,467	(0.01)	10	7K	63M
1397/03/27	8,610	8,200	8,615	8,468	(0.51)	12	25K	207M
1397/03/23	8,399	8,179	8,550	8,511	1.60	20	87K	739M
1397/03/22	8,200	8,200	8,493	8,377	(0.25)	8	14K	117M
1397/03/21	8,210	8,030	8,210	8,398	(0.19)	7	4K	28M
1397/03/19	8,494	8,058	8,494	8,414	(0.8)	15	23K	193M
1397/03/13	8,111	8,060	8,500	8,482	0.02	25	103K	874M
1397/03/09	8,290	8,290	8,500	8,480	1.10	22	126K	1B
1397/03/08	8,200	8,150	8,200	8,388	(0.25)	6	8K	62M
1397/03/07	8,370	8,370	8,370	8,409	0.0	2	881	7M
1397/03/05	8,010	8,010	8,053	8,409	(0.2)	5	4K	28M
1397/03/02	8,301	8,301	8,301	8,426	(0.5)	4	20K	167M
1397/03/01	8,400	8,350	8,600	8,468	(1.58)	26	67K	562M
1397/02/31	8,979	8,440	8,979	8,604	(0.59)	9	21K	179M
1397/02/30	8,400	8,400	8,674	8,655	(0.52)	11	61K	526M
1397/02/29	8,303	8,001	8,799	8,700	3.42	17	90K	786M
1397/02/26	8,143	8,143	8,447	8,412	4.56	62	157K	1B
1397/02/25	7,842	7,777	8,143	8,045	3.73	39	86K	693M
1397/02/24	7,855	7,511	7,855	7,756	(1.39)	9	30K	224M
1397/02/23	7,500	7,500	7,880	7,865	(0.1)	3	3K	23M
1397/02/22	7,500	7,400	7,877	7,873	4.95	11	80K	626M
1397/02/19	7,362	7,300	7,362	7,502	(0.82)	14	23K	170M
1397/02/18	7,400	7,400	7,411	7,564	(0.34)	9	11K	83M
1397/02/17	7,347	7,343	7,500	7,590	(0.81)	13	22K	160M
1397/02/16	7,650	7,339	7,651	7,652	(0.66)	11	22K	162M
1397/02/15	7,930	7,930	8,000	7,703	0.09	5	2K	17M
1397/02/11	7,631	7,631	7,830	7,696	(0.21)	13	22K	167M
1397/02/09	7,934	7,934	7,935	7,712	0.04	2	1K	10M
1397/02/08	7,682	7,682	7,950	7,709	0.09	20	43K	335M
1397/02/05	7,501	7,501	7,681	7,702	(0.01)	3	800	6M
1397/02/04	7,800	7,620	7,800	7,703	(0.4)	9	24K	184M
1397/02/03	7,700	7,700	8,000	7,734	0.26	7	6K	46M
1397/02/02	7,665	7,634	7,665	7,714	(4.0)	20	65K	493M
1397/02/01	8,765	7,933	8,765	8,035	(3.77)	42	128K	1B
1397/01/29	8,050	8,050	8,452	8,350	8.65	61	237K	2B
1397/01/22	7,550	7,550	7,927	7,685	(0.03)	3	2K	19M
1397/01/21	7,410	7,375	7,947	7,687	(0.13)	7	3K	23M
1397/01/20	7,500	7,500	7,939	7,697	0.01	2	201	2M
1397/01/18	7,840	7,840	7,990	7,696	0.01	4	500	4M
1397/01/15	7,740	7,740	7,840	7,695	0.05	3	6K	47M
1397/01/14	7,606	7,407	7,990	7,691	(0.93)	14	22K	166M
1397/01/07	8,030	7,566	8,030	7,763	(0.04)	3	1K	11M
1397/01/06	7,416	7,416	7,456	7,766	(0.12)	4	2K	17M
1396/12/28	7,750	7,750	7,750	7,775	(0.01)	2	3K	22M
1396/12/27	7,776	7,776	7,776	7,776	0.0	2	616	5M
1396/12/26	7,787	7,787	7,989	7,776	2.06	25	57K	450M
1396/12/23	7,400	7,400	7,474	7,619	(0.22)	5	7K	49M
1396/12/22	7,500	7,414	7,500	7,636	(0.09)	4	4K	28M
1396/12/21	7,381	7,379	7,992	7,643	(1.6)	11	27K	201M
1396/12/20	7,415	7,405	7,600	7,767	(0.35)	7	7K	53M
1396/12/16	7,700	7,700	7,700	7,794	(0.04)	1	2K	19M
1396/12/14	7,668	7,555	7,997	7,797	(1.95)	15	36K	270M
1396/12/13	7,600	7,588	7,668	7,952	(0.44)	14	8K	58M
1396/12/12	7,668	7,668	7,668	7,987	(1.04)	3	17K	127M
1396/12/09	7,999	7,714	7,999	8,071	(0.59)	10	10K	80M
1396/12/08	8,144	7,746	8,144	8,119	(0.42)	7	8K	60M
1396/12/06	7,851	7,850	8,199	8,153	(0.04)	4	1K	11M
1396/12/05	8,100	7,900	8,209	8,156	0.63	9	100K	812M
1396/12/02	8,120	8,120	8,122	8,105	0.0	2	466	4M
1396/11/30	7,936	7,900	7,936	8,105	(0.04)	3	1K	11M
1396/11/29	8,100	8,099	8,100	8,108	0.0	5	3K	22M
1396/11/23	8,198	7,930	8,221	8,108	(2.02)	33	125K	1B
1396/11/18	7,890	7,890	8,222	8,275	(0.29)	7	9K	73M
1396/11/17	8,299	8,050	8,299	8,299	1.77	4	20K	169M
1396/11/14	7,881	7,881	8,195	8,155	0.0	2	292	2M
1396/11/11	8,000	7,999	8,188	8,155	(0.8)	9	40K	321M
1396/11/10	7,869	7,851	8,297	8,221	0.16	13	21K	174M
1396/11/09	8,284	7,850	8,289	8,208	(0.46)	33	93K	759M
1396/11/08	8,290	8,000	8,290	8,246	0.21	57	70K	574M
1396/11/07	8,110	8,110	8,240	8,229	4.61	39	95K	779M
1396/11/04	7,859	7,580	8,090	7,866	1.42	47	67K	531M
1396/11/03	7,799	7,798	7,840	7,756	0.15	9	13K	101M
1396/11/02	7,782	7,550	7,850	7,744	1.89	25	55K	427M
1396/11/01	7,698	7,550	7,800	7,600	0.42	19	44K	339M
1396/10/30	7,799	7,565	7,799	7,568	0.04	8	4K	32M
1396/10/27	7,550	7,550	7,600	7,565	0.11	13	47K	357M
1396/10/25	7,648	7,550	7,650	7,557	0.09	5	8K	59M
1396/10/24	7,499	7,400	7,500	7,550	(0.22)	5	12K	92M
1396/10/23	7,647	7,640	7,647	7,567	0.15	4	10K	79M
1396/10/20	7,563	7,563	7,600	7,556	1.98	32	66K	502M
1396/10/19	7,051	7,051	7,573	7,409	(0.07)	7	3K	19M
1396/10/18	7,499	7,497	7,499	7,414	0.05	7	3K	25M
1396/10/17	7,480	7,450	7,500	7,410	0.20	12	14K	104M
1396/10/16	7,400	7,400	7,450	7,395	0.07	8	31K	228M
1396/10/13	7,400	7,360	7,400	7,390	1.89	28	83K	613M
1396/10/12	7,400	7,400	7,460	7,253	0.43	15	13K	96M
1396/10/11	7,459	7,250	7,459	7,222	1.55	10	57K	415M
1396/10/10	7,483	7,010	7,483	7,112	(3.04)	42	71K	502M
1396/10/09	7,545	7,100	7,545	7,335	(0.69)	15	18K	126M
1396/10/06	7,597	7,160	7,597	7,386	(1.22)	49	66K	486M
1396/10/05	7,468	7,468	7,597	7,477	0.12	7	8K	59M
1396/10/04	7,649	7,467	7,649	7,468	0.17	5	7K	56M
1396/10/03	7,340	7,340	7,649	7,455	0.04	10	11K	84M
1396/10/02	7,779	7,300	7,779	7,452	(1.32)	24	43K	315M
1396/09/29	7,581	7,380	7,786	7,552	(2.78)	53	49K	360M
1396/09/28	7,990	7,620	7,990	7,768	(2.63)	33	48K	367M
1396/09/27	7,995	7,617	7,995	7,978	(0.31)	7	6K	49M
1396/09/26	7,901	7,825	7,995	8,003	(2.83)	27	53K	418M
1396/09/25	8,256	7,920	8,256	8,236	(0.25)	12	14K	117M
1396/09/22	7,805	7,800	8,400	8,257	2.84	27	70K	577M
1396/09/21	8,412	8,021	8,412	8,029	0.02	10	8K	62M
1396/09/20	7,988	7,979	8,166	8,027	3.20	43	102K	823M
1396/09/19	7,800	7,800	7,859	7,778	3.91	17	64K	501M
1396/09/18	7,680	7,680	7,749	7,485	0.52	15	11K	87M
1396/09/14	7,460	7,460	7,460	7,446	0.0	1	1	7K
1396/09/13	7,403	7,400	7,500	7,446	(2.01)	30	88K	655M
1396/09/12	7,310	7,310	7,600	7,599	(0.21)	7	14K	105M
1396/09/11	7,600	7,310	7,650	7,615	(0.56)	17	17K	130M
1396/09/08	7,613	7,613	7,690	7,658	(0.14)	9	32K	241M
1396/09/07	7,592	7,592	7,701	7,669	1.03	7	7K	51M
1396/08/20	8,181	8,046	8,399	8,091	(2.76)	70	185K	1B
1396/08/17	8,295	8,181	8,301	8,321	(1.74)	27	67K	555M
1396/08/16	8,258	8,257	8,697	8,468	0.59	33	28K	241M
1396/08/15	8,427	8,111	8,427	8,418	(0.11)	7	3K	23M
1396/08/14	8,422	8,400	8,678	8,427	0.14	49	68K	572M
1396/08/13	8,417	8,400	8,417	8,415	4.96	52	167K	1B
1396/08/10	7,907	7,607	8,400	8,017	0.14	81	281K	2B
1396/08/09	8,007	8,000	8,139	8,006	(0.05)	6	50K	400M
1396/08/08	8,005	8,000	8,131	8,010	(0.14)	32	137K	1B
1396/08/07	8,199	8,001	8,199	8,021	0.02	36	51K	405M
1396/08/06	8,000	8,000	8,224	8,019	(0.02)	10	11K	89M
1396/08/03	8,000	8,000	8,250	8,021	(0.42)	38	113K	906M
1396/08/02	8,190	8,006	8,190	8,055	(0.16)	24	32K	255M
1396/08/01	8,200	8,100	8,204	8,068	0.80	17	29K	235M
1396/07/30	8,015	8,015	8,250	8,004	0.50	15	15K	119M
1396/07/29	8,000	7,899	8,000	7,964	(0.76)	30	101K	802M
1396/07/26	7,906	7,901	8,000	8,025	(0.51)	19	24K	192M
1396/07/25	8,006	8,005	8,140	8,066	(0.04)	9	4K	35M
1396/07/24	8,200	7,952	8,200	8,069	(0.42)	32	45K	361M
1396/07/23	7,803	7,803	8,050	8,103	(0.76)	14	28K	225M
1396/07/22	7,860	7,859	8,166	8,165	(0.17)	10	5K	43M
1396/07/19	8,000	7,950	8,248	8,179	(0.56)	21	36K	293M
1396/07/18	8,290	8,000	8,350	8,225	(0.35)	20	18K	144M
1396/07/17	8,050	7,950	8,300	8,254	(0.13)	7	3K	26M
1396/07/16	8,199	8,000	8,398	8,265	3.33	62	264K	2B
1396/07/15	8,000	7,813	8,000	7,999	(0.7)	16	21K	164M
1396/07/12	8,061	8,000	8,062	8,055	(0.07)	14	33K	262M
1396/07/11	8,009	7,801	8,172	8,061	(1.36)	29	29K	229M
1396/07/10	8,269	7,971	8,269	8,172	(2.48)	33	56K	450M
1396/07/05	8,810	8,274	8,810	8,380	(3.78)	57	69K	577M
1396/07/04	9,399	8,688	9,399	8,709	(4.77)	86	107K	932M
1396/07/03	8,850	8,850	9,290	9,145	0.55	38	46K	418M
1396/07/02	9,500	9,001	9,590	9,095	(4.0)	73	133K	1B
1396/07/01	9,750	9,020	9,750	9,474	1.36	57	82K	780M
1396/06/29	9,339	9,339	9,347	9,347	5.00	56	197K	2B
1396/06/28	8,887	8,552	8,941	8,902	4.53	105	438K	4B
1396/06/27	8,448	8,406	8,600	8,516	1.66	48	83K	704M
1396/06/26	8,350	8,334	8,442	8,377	1.28	41	109K	909M
1396/06/25	8,240	8,240	8,370	8,271	0.33	25	31K	256M
1396/06/22	8,255	8,200	8,340	8,244	(0.28)	36	103K	852M
1396/06/21	8,250	8,200	8,380	8,267	3.26	69	103K	855M
1396/06/20	8,050	8,002	8,237	8,006	1.65	80	2M	12B
1396/06/19	8,136	8,060	8,136	7,876	0.99	23	20K	162M
1396/06/15	7,790	7,700	8,165	7,799	0.28	139	6M	43B
1396/06/14	7,750	7,700	7,900	7,777	0.35	22	58K	453M
1396/06/13	7,750	7,713	7,750	7,750	(0.35)	10	36K	282M
1396/06/12	7,705	7,705	7,750	7,777	(0.26)	9	19K	149M
1396/06/11	7,708	7,708	7,719	7,797	(0.36)	15	20K	155M
1396/06/08	7,710	7,710	7,998	7,825	(0.01)	9	9K	69M
1396/06/07	8,020	7,700	8,100	7,826	(2.26)	44	127K	994M
1396/06/06	7,994	7,994	8,100	8,007	0.39	18	32K	259M
1396/06/05	7,878	7,850	7,900	7,976	(0.96)	37	33K	259M
1396/06/04	8,001	7,910	8,001	8,053	(0.2)	16	9K	71M
1396/06/01	8,130	8,000	8,130	8,069	(0.05)	20	14K	112M
1396/05/31	8,120	8,050	8,120	8,073	0.01	27	27K	217M
1396/05/30	8,001	8,000	8,150	8,072	0.07	22	20K	165M
1396/05/29	8,052	7,851	8,182	8,066	0.51	31	46K	376M
1396/05/28	8,100	8,020	8,184	8,025	(0.74)	19	107K	856M
1396/05/25	8,001	7,992	8,127	8,085	0.0	24	194K	2B
1396/05/24	8,198	8,020	8,200	8,085	0.22	6	12K	99M
1396/05/23	8,050	8,000	8,100	8,067	(0.27)	15	48K	383M
1396/05/22	8,100	8,014	8,110	8,089	0.16	39	51K	412M
1396/05/21	8,100	8,000	8,199	8,076	(0.21)	30	58K	469M
1396/05/18	8,200	8,025	8,200	8,093	0.30	28	80K	644M
1396/05/17	8,040	7,930	8,179	8,069	0.66	53	92K	743M
1396/05/16	7,920	7,852	8,000	8,016	(0.14)	14	12K	99M
1396/05/15	8,100	8,099	8,149	8,027	0.14	6	10K	83M
1396/05/11	8,099	8,010	8,106	8,016	1.55	33	52K	424M
1396/05/10	8,100	7,822	8,129	7,894	(1.5)	34	103K	813M
1396/05/09	8,000	7,850	8,180	8,014	(0.16)	21	30K	236M
1396/05/08	7,974	7,930	8,200	8,027	1.66	60	115K	921M
1396/05/07	7,996	7,820	8,000	7,896	0.23	30	74K	583M
1396/05/04	7,800	7,713	8,150	7,878	(2.96)	57	93K	733M
1396/05/03	8,081	7,757	8,210	8,118	(0.58)	40	58K	469M
1396/05/02	8,170	8,068	8,250	8,165	0.74	40	48K	395M
1396/05/01	8,300	8,069	8,300	8,105	(1.89)	52	158K	1B
1396/04/31	8,396	8,045	8,410	8,261	(0.72)	32	36K	298M
1396/04/28	7,999	7,999	8,431	8,321	3.32	67	139K	1B
1396/04/27	8,150	7,806	8,150	8,054	(0.58)	23	34K	268M
1396/04/26	7,888	7,888	8,106	8,101	4.94	101	440K	4B
1396/04/25	7,900	7,600	7,900	7,720	(1.05)	41	130K	1B
1396/04/24	7,779	7,700	8,040	7,802	0.18	40	209K	2B
1396/04/21	7,710	7,650	7,989	7,788	(0.29)	40	142K	1B
1396/04/20	7,651	7,651	8,080	7,811	0.33	14	13K	105M
1396/04/19	8,030	7,629	8,329	7,785	(3.05)	138	295K	2B
1396/04/18	8,215	7,722	8,450	8,030	(0.83)	27	31K	243M
1396/04/17	7,800	7,800	8,116	8,097	4.75	102	231K	2B
1396/04/14	7,650	7,510	7,939	7,730	1.35	64	117K	908M
1396/04/13	7,500	7,500	7,887	7,627	1.38	32	88K	672M
1396/04/12	7,695	7,480	7,695	7,523	0.16	40	912K	7B
1396/03/24	7,580	7,450	7,670	7,511	0.55	29	118K	887M
1396/03/23	7,740	7,352	7,745	7,470	(0.08)	13	23K	168M
1396/03/22	7,880	7,410	7,880	7,476	(1.14)	44	2M	13B
1396/03/21	7,364	7,351	7,699	7,562	0.16	15	28K	213M
1396/03/20	8,080	7,463	8,080	7,550	(3.63)	45	163K	1B
1396/03/17	7,814	7,748	8,250	7,834	(3.94)	52	104K	815M
1396/03/16	8,144	7,950	8,300	8,155	0.02	17	52K	423M
1396/03/13	8,250	7,904	8,380	8,153	(1.78)	44	52K	424M
1396/03/10	8,055	8,002	8,367	8,301	4.17	138	418K	3B
1396/03/09	8,100	7,754	8,100	7,969	2.85	107	362K	3B
1396/03/08	7,574	7,400	7,793	7,748	4.39	109	853K	7B
1396/03/07	7,281	7,260	7,684	7,422	(2.33)	52	143K	1B
1396/03/06	7,602	7,421	7,650	7,599	(1.11)	25	66K	497M
1396/03/03	7,800	7,550	7,849	7,684	(0.39)	29	19K	146M
1396/03/02	7,796	7,609	7,850	7,714	0.98	49	87K	673M
1396/03/01	8,310	7,520	8,310	7,639	(3.49)	104	224K	2B
1396/02/17	7,850	7,684	8,100	7,915	0.20	173	528K	4B
1396/02/16	8,203	7,700	8,203	7,899	(0.82)	28	127K	1B
1396/02/13	7,788	7,788	8,100	7,964	1.56	66	216K	2B
1396/02/12	8,380	7,620	8,380	7,842	(2.21)	94	304K	2B
1396/02/11	7,850	7,820	8,074	8,019	4.28	169	347K	3B
1396/02/10	7,776	7,478	7,780	7,690	2.85	69	140K	1B
1396/02/09	7,475	7,475	7,788	7,477	(4.97)	95	290K	2B
1396/02/06	7,750	7,636	7,750	7,868	(2.1)	13	35K	264M
1396/02/04	7,980	7,500	8,136	8,037	3.72	98	323K	3B
1396/02/03	7,680	7,420	7,833	7,749	3.87	203	790K	6B
1396/02/02	7,200	7,200	7,690	7,460	1.02	209	709K	5B
1396/01/30	7,201	7,200	7,569	7,385	2.44	129	822K	6B
1396/01/29	7,400	7,201	7,587	7,209	(4.88)	51	145K	1B
1396/01/28	8,039	7,360	8,039	7,579	(1.13)	59	166K	1B
1396/01/27	7,425	7,425	7,690	7,666	4.67	155	875K	7B
1396/01/26	7,315	7,012	7,425	7,324	3.56	99	515K	4B
1396/01/23	6,822	6,822	7,088	7,072	4.75	83	778K	6B
1396/01/21	6,256	6,255	6,913	6,751	2.54	48	111K	747M
1396/01/20	6,501	6,402	6,501	6,584	(1.3)	20	31K	198M
1396/01/19	6,345	6,345	6,659	6,671	(0.04)	6	3K	18M
1396/01/16	6,750	6,612	6,950	6,674	(4.11)	44	101K	676M
1396/01/15	7,018	6,470	7,018	6,960	4.11	50	346K	2B
1396/01/14	6,615	6,615	6,697	6,685	4.80	40	100K	670M
1396/01/09	6,210	6,210	6,434	6,379	4.10	41	84K	534M
1396/01/08	6,200	6,150	6,294	6,128	0.31	8	12K	77M
1396/01/07	6,120	6,001	6,120	6,109	(0.75)	25	33K	201M
1396/01/06	6,000	6,000	6,385	6,155	0.18	20	31K	193M
1395/12/28	6,149	6,149	6,190	6,144	1.14	6	53K	329M
1395/12/25	6,150	6,010	6,150	6,075	0.02	2	2K	9M
1395/12/24	6,000	6,000	6,100	6,074	1.06	12	79K	482M
1395/12/23	5,951	5,951	6,100	6,010	(0.08)	10	45K	268M
1395/12/22	6,000	5,850	6,150	6,015	0.75	16	57K	342M
1395/12/21	6,100	6,000	6,100	5,970	0.08	2	7K	42M
1395/12/18	5,951	5,951	5,951	5,965	(0.02)	2	6K	34M
1395/12/17	5,931	5,931	6,000	5,966	0.93	13	59K	356M
1395/12/16	5,910	5,900	6,161	5,911	(2.49)	11	78K	461M
1395/12/15	6,000	6,000	6,250	6,062	(2.1)	10	226K	1B
1395/12/14	6,090	6,090	6,090	6,192	(0.1)	4	5K	29M
1395/12/11	6,050	6,050	6,373	6,198	2.11	30	127K	785M
1395/12/10	6,140	6,000	6,140	6,070	(0.49)	14	121K	732M
1395/12/09	5,911	5,901	6,120	6,100	(0.03)	6	10K	59M
1395/12/08	6,200	6,070	6,200	6,102	0.02	13	20K	120M
1395/12/07	6,110	6,100	6,110	6,101	(0.8)	16	91K	557M
1395/12/04	6,200	6,081	6,250	6,150	0.65	42	251K	2B
1395/12/03	6,199	6,008	6,199	6,110	0.18	18	47K	286M
1395/12/02	6,200	5,989	6,298	6,099	(0.89)	144	3M	15B
1395/12/01	6,110	6,030	6,350	6,154	1.74	86	249K	2B
1395/11/30	6,109	5,870	6,109	6,049	0.75	72	468K	3B
1395/11/27	6,176	6,004	6,176	6,004	0.0	63	2M	12B
1395/11/26	6,055	5,901	6,055	6,004	(0.03)	5	2K	12M
1395/11/25	6,074	5,870	6,134	6,006	(1.12)	28	55K	331M
1395/11/24	6,140	5,950	6,140	6,074	(0.13)	6	6K	35M
1395/11/23	6,210	5,914	6,210	6,082	(0.73)	23	29K	176M
1395/11/20	6,248	5,942	6,289	6,127	0.11	19	25K	152M
1395/11/19	6,000	6,000	6,126	6,120	4.88	28	254K	2B
1395/11/18	5,910	5,661	6,040	5,835	(2.06)	22	98K	570M
1395/11/17	5,927	5,927	5,927	5,958	(0.02)	4	3K	21M
1395/11/16	6,229	5,921	6,230	5,959	(3.59)	22	128K	766M
1395/11/13	6,185	6,050	6,185	6,181	(0.06)	10	11K	70M
1395/11/12	6,149	6,145	6,200	6,185	0.73	18	80K	492M
1395/11/11	6,150	6,100	6,200	6,140	0.90	22	159K	978M
1395/11/10	6,080	6,080	6,181	6,085	0.15	22	77K	467M
1395/11/09	6,046	6,044	6,078	6,076	4.96	60	194K	1B
1395/10/22	5,713	5,713	6,018	5,789	0.42	8	19K	109M
1395/10/20	5,855	5,705	5,855	5,765	(0.47)	22	52K	296M
1395/10/19	5,678	5,676	5,710	5,792	(2.88)	18	51K	292M
1395/10/18	6,049	6,010	6,079	5,964	1.24	17	44K	265M
1395/10/15	5,990	5,788	6,050	5,891	0.91	30	50K	296M
1395/10/14	5,762	5,762	5,900	5,838	(1.13)	15	54K	316M
1395/10/13	5,730	5,730	6,080	5,905	(1.7)	33	50K	289M
1395/10/12	6,000	5,850	6,000	6,007	(0.23)	6	8K	48M
1395/10/11	6,090	5,951	6,090	6,021	0.18	26	60K	362M
1395/10/08	6,102	5,990	6,200	6,010	(4.68)	39	149K	895M
1395/10/07	6,322	6,101	6,324	6,305	4.68	129	768K	5B
1395/10/06	5,948	5,948	6,063	6,023	4.29	41	133K	802M
1395/10/05	5,688	5,688	5,829	5,775	4.02	63	327K	2B
1395/10/04	5,551	5,551	5,670	5,552	0.33	11	11M	61B
1395/10/01	5,599	5,520	5,600	5,534	0.80	159	506K	3B
1395/09/30	5,400	5,400	5,599	5,490	1.63	30	116K	634M
1395/09/29	5,350	5,350	5,426	5,402	(0.46)	7	84K	456M
1395/09/28	5,440	5,290	5,440	5,427	0.04	16	271K	1B
1395/09/24	5,290	5,280	5,291	5,425	(1.31)	15	31K	165M
1395/09/23	5,271	5,271	5,550	5,497	(0.51)	25	69K	380M
1395/09/22	5,626	5,510	5,626	5,525	(1.87)	34	111K	613M
1395/09/21	5,790	5,478	5,790	5,630	2.07	100	179K	1B
1395/09/20	5,301	5,301	5,589	5,516	3.63	72	131K	725M
1395/09/17	5,456	5,309	5,466	5,323	(4.74)	140	568K	3B
1395/09/16	5,693	5,501	5,693	5,588	(0.07)	7	4K	22M
1395/09/15	5,590	5,500	5,770	5,592	0.30	15	15K	85M
1395/09/14	5,450	5,411	5,450	5,575	(0.89)	20	23K	125M
1395/09/13	5,730	5,601	5,819	5,625	(3.8)	40	101K	568M
1395/09/09	5,950	5,701	5,980	5,847	(1.05)	33	32K	186M
1395/09/07	6,151	5,850	6,152	5,909	(0.52)	26	39K	231M
1395/09/06	5,925	5,821	5,926	5,940	(3.05)	28	55K	319M
1395/09/03	6,000	5,922	6,000	6,127	(0.65)	11	15K	91M
1395/09/02	6,580	5,979	6,580	6,167	(2.0)	68	123K	759M
1395/09/01	6,293	6,293	6,293	6,293	4.99	38	198K	1B
1395/08/29	6,125	6,125	6,125	5,994	2.74	10	47K	288M
1395/08/19	6,610	6,270	6,740	6,284	(4.77)	82	335K	2B
1395/08/18	6,290	6,290	6,680	6,599	2.66	47	2M	11B
1395/08/17	6,500	6,352	6,600	6,428	(3.82)	60	139K	895M
1395/08/16	6,790	6,481	6,893	6,683	(0.68)	66	244K	2B
1395/08/15	6,500	6,500	6,775	6,729	4.28	108	565K	4B
1395/08/12	6,440	6,400	6,598	6,453	0.88	53	154K	992M
1395/08/11	6,350	6,171	6,701	6,397	(1.49)	100	235K	2B
1395/08/10	6,779	6,467	6,779	6,494	(1.65)	33	126K	818M
1395/08/09	6,540	6,365	6,630	6,603	4.56	123	1M	7B
1395/08/08	6,747	6,270	6,747	6,315	(4.01)	32	113K	712M
1395/08/05	6,500	6,500	6,740	6,579	(0.53)	26	38K	247M
1395/08/04	6,402	6,400	6,694	6,614	3.36	81	126K	832M
1395/08/03	6,399	6,250	6,485	6,399	2.20	52	108K	691M
1395/08/02	6,452	6,194	6,452	6,261	(3.97)	117	291K	2B
1395/08/01	6,799	6,402	6,800	6,520	0.05	48	102K	666M
1395/07/28	6,350	6,330	6,772	6,517	(0.67)	35	279K	2B
1395/07/27	6,837	6,336	6,837	6,561	(0.47)	23	105K	688M
1395/07/26	6,899	6,586	6,899	6,592	(4.9)	63	476K	3B
1395/07/25	6,600	6,490	7,000	6,932	2.56	106	1M	8B
1395/07/24	6,698	6,688	6,775	6,759	4.74	96	762K	5B
1395/07/19	6,453	6,453	6,453	6,453	5.00	14	88K	567M
1395/07/18	6,065	6,065	6,206	6,146	3.98	34	145K	888M
1395/07/17	5,980	5,736	6,200	5,911	(2.09)	59	200K	1B
1395/07/14	6,449	5,850	6,449	6,037	(1.74)	76	229K	1B
1395/07/13	6,273	6,017	6,500	6,144	(2.98)	107	404K	2B
1395/07/12	6,649	6,305	6,700	6,333	(4.57)	115	506K	3B
1395/07/11	6,594	6,592	7,140	6,636	(4.35)	143	821K	5B
1395/07/10	6,938	6,938	6,938	6,938	(5.0)	33	136K	943M
1395/07/07	7,290	6,855	7,395	7,303	3.69	200	1M	9B
1395/07/06	6,591	6,590	7,060	7,043	4.74	163	1M	9B
1395/07/05	7,268	6,692	7,268	6,724	(4.54)	127	476K	3B
1395/07/04	6,901	6,820	7,290	7,044	(1.85)	174	641K	5B
1395/07/03	7,179	7,000	7,329	7,177	2.82	114	744K	5B
1395/06/31	6,541	6,541	7,200	6,980	1.57	107	424K	3B
1395/06/29	6,851	6,754	7,100	6,872	(3.33)	89	354K	2B
1395/06/28	7,235	6,800	7,235	7,109	3.16	169	792K	6B
1395/06/27	6,590	6,590	6,922	6,891	4.52	63	278K	2B
1395/06/24	6,679	6,365	6,679	6,593	3.65	46	159K	1B
1395/06/23	6,361	6,361	6,361	6,361	4.98	15	90K	572M
1395/06/21	5,800	5,541	6,109	6,059	4.12	86	201K	1B
1395/06/20	5,620	5,620	5,838	5,819	4.66	39	200K	1B
1395/06/17	5,400	5,400	5,615	5,560	3.96	93	628K	3B
1395/06/16	5,400	5,340	5,445	5,348	0.32	11	16K	88M
1395/06/15	5,300	5,300	5,399	5,331	(0.07)	10	18K	94M
1395/06/14	5,320	5,270	5,320	5,335	(2.16)	24	60K	318M
1395/06/13	5,618	5,300	5,618	5,453	(0.87)	16	53K	288M
1395/06/10	5,582	5,435	5,649	5,501	1.23	35	113K	619M
1395/06/09	5,450	5,361	5,598	5,434	(1.02)	26	159K	865M
1395/06/08	5,450	5,419	5,619	5,490	1.35	43	94K	519M
1395/06/07	5,300	5,300	5,439	5,417	4.58	84	625K	3B
1395/06/06	5,250	5,165	5,289	5,180	0.14	24	73K	376M
1395/06/03	5,150	5,135	5,150	5,173	(1.15)	28	62K	320M
1395/06/02	5,299	5,299	5,299	5,233	0.02	1	1K	5M
1395/06/01	5,140	5,140	5,315	5,232	(0.23)	9	14K	72M
1395/05/31	5,299	5,113	5,318	5,244	2.74	31	155K	814M
1395/05/30	5,056	5,056	5,150	5,104	(0.45)	10	87K	441M
1395/05/27	5,050	5,040	5,210	5,127	0.59	17	53K	275M
1395/05/26	5,072	5,056	5,100	5,097	(3.1)	17	80K	405M
1395/05/25	5,001	5,000	5,289	5,260	4.41	70	231K	1B
1395/05/24	5,081	5,001	5,082	5,038	(1.95)	12	113K	568M
1395/05/23	5,390	5,105	5,390	5,138	(2.39)	21	109K	560M
1395/05/20	5,150	4,973	5,399	5,264	2.15	63	250K	1B
1395/05/19	5,177	5,150	5,177	5,153	0.0	10	6K	29M
1395/05/18	4,805	4,805	5,177	5,153	4.50	88	572K	3B
1395/05/17	4,890	4,881	4,979	4,931	0.08	7	18K	87M
1395/05/16	4,825	4,800	5,050	4,927	(0.67)	27	44K	214M
1395/05/13	4,880	4,823	5,000	4,960	(1.33)	26	69K	338M
1395/05/12	5,239	4,929	5,239	5,027	(3.1)	118	579K	3B
1395/05/11	5,035	5,035	5,190	5,188	4.96	201	2M	9B
1395/05/10	4,900	4,756	5,030	4,943	2.91	98	305K	2B
1395/05/06	4,810	4,586	4,915	4,803	0.13	65	163K	781M
1395/05/05	4,633	4,633	4,800	4,797	4.92	103	788K	4B
1395/05/04	4,480	4,470	4,633	4,572	3.60	56	128K	586M
1395/05/03	4,450	4,410	4,560	4,413	0.07	15	13K	56M
1395/05/02	4,543	4,440	4,543	4,410	0.50	18	29K	129M
1395/04/30	4,300	4,300	4,497	4,388	2.45	50	208K	911M
1395/04/29	4,399	4,265	4,445	4,283	(0.14)	21	106K	455M
1395/04/28	4,256	4,256	4,300	4,289	(0.88)	20	86K	369M
1395/04/27	4,236	4,236	4,450	4,327	(0.53)	16	43K	182M
1395/04/26	4,192	4,192	4,401	4,350	3.20	35	294K	1B
1395/04/23	4,257	4,200	4,258	4,215	(3.96)	49	204K	862M
1395/04/22	4,452	4,280	4,452	4,389	(1.68)	51	120K	525M
1395/04/21	4,450	4,420	4,450	4,464	(0.22)	21	42K	188M
1395/04/20	4,455	4,450	4,550	4,474	(3.08)	32	142K	636M
1395/04/19	4,453	4,453	4,600	4,616	(0.17)	5	7K	30M
1395/04/15	4,560	4,535	4,750	4,624	(0.58)	15	37K	169M
1395/04/14	4,860	4,600	4,900	4,651	(1.23)	21	125K	582M
1395/04/13	4,934	4,601	4,934	4,709	(0.36)	26	104K	490M
1395/04/12	4,550	4,550	4,751	4,726	4.44	57	171K	809M
1395/04/09	4,520	4,510	4,560	4,525	1.43	42	176K	796M
1395/04/08	4,330	4,330	4,570	4,461	0.36	36	99K	442M
1395/04/06	4,700	4,400	4,700	4,445	(2.11)	33	159K	707M
1395/04/05	4,398	4,398	4,581	4,541	4.08	58	348K	2B
1395/04/02	4,188	4,187	4,398	4,363	4.15	54	123K	536M
1395/04/01	4,290	4,188	4,300	4,189	(4.97)	66	511K	2B
1395/03/31	4,645	4,408	4,411	4,408	(4.98)	41	120K	529M
1395/03/30	4,867	4,545	4,975	4,639	(2.95)	46	97K	452M
1395/03/29	4,950	4,744	4,968	4,780	(4.27)	184	348K	2B
1395/03/26	5,072	4,722	5,072	4,993	3.35	195	865K	4B
1395/03/25	4,600	4,600	4,834	4,831	4.93	95	617K	3B
1395/03/24	4,622	4,420	4,622	4,604	(0.54)	18	44K	200M
1395/03/23	4,800	4,620	4,800	4,629	(4.81)	46	133K	617M
1395/03/22	4,777	4,604	4,909	4,863	4.00	182	846K	4B
1395/03/19	4,510	4,510	4,859	4,676	(1.5)	102	345K	2B
1395/03/18	4,818	4,470	4,818	4,747	3.44	173	804K	4B
1395/03/17	4,589	4,589	4,589	4,589	4.99	47	218K	1B
1395/03/16	4,312	4,310	4,387	4,371	4.59	43	184K	803M
1395/03/12	4,210	4,153	4,330	4,179	(4.39)	76	312K	1B
1395/03/11	4,479	4,300	4,479	4,371	(0.57)	15	33K	144M
1395/03/10	4,428	4,360	4,480	4,396	0.09	13	26K	113M
1395/03/09	4,369	4,350	4,475	4,392	2.71	38	100K	440M
1395/03/08	4,310	4,224	4,350	4,276	(0.42)	22	43K	184M
1395/03/05	4,300	4,220	4,300	4,294	(0.85)	25	97K	418M
1395/03/04	4,133	4,133	4,400	4,331	2.29	57	257K	1B
1395/03/03	4,260	4,200	4,399	4,234	(2.28)	35	332K	1B
1395/03/01	4,272	4,272	4,389	4,333	(1.14)	23	82K	352M
1395/02/29	4,400	4,270	4,455	4,383	(2.36)	28	82K	356M
1395/02/28	4,740	4,398	4,740	4,489	(0.73)	82	191K	857M
1395/02/27	4,515	4,470	4,665	4,522	1.78	212	4M	19B
1395/02/26	4,440	4,381	4,538	4,443	2.80	80	392K	2B
1395/02/25	4,323	4,315	4,390	4,322	(4.84)	74	293K	1B
1395/02/22	4,386	4,306	4,583	4,542	4.05	193	517K	2B
1395/02/21	4,121	4,121	4,386	4,365	4.48	84	401K	2B
1395/02/20	4,289	4,220	4,289	4,178	0.77	27	45K	191M
1395/02/19	4,073	4,073	4,140	4,146	(1.43)	27	55K	226M
1395/02/18	4,200	4,150	4,260	4,206	0.14	25	44K	184M
1395/02/15	4,062	4,061	4,250	4,200	2.56	80	215K	902M
1395/02/14	4,100	4,080	4,150	4,095	0.20	29	50K	205M
1395/02/13	4,085	4,046	4,100	4,087	(0.27)	21	54K	221M
1395/02/12	4,071	4,071	4,100	4,098	(0.07)	11	61K	251M
1395/02/11	4,080	4,080	4,149	4,101	0.02	15	25K	103M
1395/02/08	4,082	4,081	4,150	4,100	(0.12)	30	61K	248M
1395/02/07	4,080	4,080	4,180	4,105	0.37	18	42K	174M
1395/02/06	4,068	4,068	4,120	4,090	0.22	26	82K	334M
1395/02/05	4,100	4,055	4,120	4,081	(0.66)	46	121K	495M
1395/02/04	4,060	4,060	4,199	4,108	0.02	6	8K	35M
1395/02/01	4,029	4,029	4,140	4,107	0.05	6	9K	36M
1395/01/31	4,097	4,028	4,195	4,105	0.93	42	106K	437M
1395/01/30	4,004	4,004	4,199	4,067	0.57	42	113K	460M
1395/01/29	3,928	3,911	4,000	4,044	(1.75)	27	47K	186M
1395/01/28	4,110	3,981	4,200	4,116	(1.18)	44	104K	427M
1395/01/25	4,138	4,104	4,164	4,165	(0.81)	28	86K	355M
1395/01/24	4,115	4,115	4,250	4,199	0.07	17	62K	262M
1395/01/23	4,200	4,102	4,280	4,196	(1.46)	24	80K	335M
1395/01/22	4,090	4,090	4,328	4,258	3.20	73	197K	838M
1395/01/21	4,130	4,101	4,170	4,126	0.10	17	27K	110M
1395/01/18	4,150	4,100	4,262	4,122	0.41	30	51K	210M
1395/01/17	4,150	4,081	4,250	4,105	(1.49)	52	160K	655M
1395/01/16	4,175	4,147	4,176	4,167	(2.73)	44	118K	490M
1395/01/15	4,300	4,223	4,369	4,284	(0.44)	56	117K	502M
1395/01/14	4,200	4,150	4,410	4,303	2.40	58	126K	544M
1395/01/11	4,343	4,153	4,350	4,202	0.02	17	26K	110M
1395/01/10	4,380	4,191	4,380	4,201	(4.76)	47	143K	600M
1395/01/09	4,339	4,338	4,417	4,411	4.85	106	507K	2B
1395/01/08	4,300	4,170	4,300	4,207	0.41	20	32K	136M
1395/01/07	4,170	4,160	4,334	4,190	0.48	21	46K	196M
1394/12/26	4,190	4,120	4,250	4,170	(0.17)	64	182K	758M
1394/12/25	4,250	4,124	4,250	4,177	(0.19)	28	129K	537M
1394/12/24	4,086	4,086	4,270	4,185	1.43	36	83K	350M
1394/12/22	4,150	4,102	4,150	4,126	(2.41)	119	369K	2B
1394/12/19	4,350	4,138	4,350	4,228	1.37	26	80K	342M
1394/12/18	4,353	4,090	4,353	4,171	(0.78)	48	159K	662M
1394/12/17	4,125	4,120	4,340	4,204	(0.28)	70	184K	774M
1394/12/16	4,300	4,110	4,340	4,216	(2.54)	81	236K	996M
1394/12/15	4,372	4,280	4,400	4,326	(0.69)	79	218K	943M
1394/12/12	4,338	4,300	4,440	4,356	1.16	118	354K	2B
1394/12/11	4,300	4,260	4,475	4,306	(1.35)	98	259K	1B
1394/12/10	4,415	4,277	4,478	4,365	(1.0)	42	163K	713M
1394/12/09	4,320	4,300	4,503	4,409	(0.18)	90	187K	823M
1394/12/08	4,270	4,270	4,529	4,417	1.99	125	220K	973M
1394/12/05	4,400	4,276	4,400	4,331	0.02	62	122K	527M
1394/12/04	4,388	4,295	4,438	4,330	0.77	50	186K	804M
1394/12/03	4,499	4,290	4,499	4,297	(4.83)	131	604K	3B
1394/12/02	4,541	4,295	4,700	4,515	(0.13)	90	418K	2B
1394/12/01	4,521	4,521	4,521	4,521	4.99	71	398K	2B
1394/11/28	4,290	4,200	4,448	4,306	1.58	73	302K	1B
1394/11/27	4,220	4,200	4,382	4,239	(1.72)	74	475K	2B
1394/11/26	4,500	4,260	4,505	4,313	(3.75)	67	362K	2B
1394/11/25	4,600	4,260	4,600	4,481	1.77	99	223K	1B
1394/11/24	4,170	4,139	4,450	4,403	3.87	241	1M	6B
1394/11/21	4,330	4,050	4,390	4,239	0.90	138	464K	2B
1394/11/20	3,980	3,980	4,247	4,201	3.86	257	882K	4B
1394/11/19	4,100	4,000	4,100	4,045	(1.58)	163	647K	3B
1394/11/18	4,112	4,095	4,160	4,110	(0.46)	60	191K	787M
1394/11/17	4,110	4,070	4,189	4,129	2.28	55	313K	1B
1394/11/14	4,174	3,950	4,174	4,037	(1.3)	36	152K	612M
1394/11/13	3,975	3,975	4,139	4,090	3.75	109	670K	3B
1394/11/12	3,941	3,941	4,000	3,942	(4.97)	156	735K	3B
1394/11/11	4,329	4,088	4,390	4,148	(3.6)	126	500K	2B
1394/11/10	4,390	4,111	4,445	4,303	1.32	126	414K	2B
1394/11/07	4,171	3,911	4,300	4,247	3.69	251	881K	4B
1394/11/06	4,250	4,019	4,250	4,096	(1.11)	95	218K	892M
1394/11/05	4,000	4,000	4,166	4,142	4.39	95	427K	2B
1394/11/04	3,900	3,900	3,981	3,968	4.64	109	346K	1B
1394/11/03	3,756	3,710	3,879	3,792	0.29	74	184K	699M
1394/10/30	3,800	3,671	3,820	3,781	1.67	91	271K	1B
1394/10/29	3,831	3,659	3,831	3,719	(3.33)	126	376K	1B
1394/10/28	3,887	3,750	3,930	3,847	1.24	77	227K	872M
1394/10/27	3,613	3,613	3,845	3,800	3.15	118	373K	1B
1394/10/26	3,700	3,610	3,852	3,684	(2.85)	140	567K	2B
1394/10/23	3,911	3,750	3,911	3,792	(3.36)	116	324K	1B
1394/10/22	3,767	3,767	4,000	3,924	1.98	67	201K	790M
1394/10/21	3,800	3,784	3,900	3,848	(3.24)	101	268K	1B
1394/10/20	4,140	3,927	4,140	3,977	(3.77)	80	169K	672M
1394/10/19	4,100	4,100	4,190	4,133	0.76	66	227K	937M
1394/10/16	4,160	4,003	4,230	4,102	0.74	169	507K	2B
1394/10/15	4,200	3,984	4,240	4,072	(2.89)	253	835K	3B
1394/10/14	4,314	4,068	4,388	4,193	(2.08)	184	630K	3B
1394/10/13	4,180	4,180	4,286	4,282	4.90	316	5M	19B
1394/10/12	4,000	4,000	4,280	4,082	(2.48)	305	5M	22B
1394/10/09	4,200	4,184	4,200	4,186	(4.95)	89	1M	4B
1394/10/07	4,476	4,310	4,476	4,404	0.43	187	3M	15B
1394/10/06	4,302	4,116	4,428	4,385	3.96	354	3M	13B
1394/10/05	4,090	4,000	4,234	4,218	4.59	388	2M	10B
1394/10/02	3,950	3,938	4,100	4,033	3.25	172	578K	2B
1394/10/01	3,751	3,751	3,975	3,906	3.14	135	505K	2B
1394/09/30	3,700	3,611	3,880	3,787	0.13	120	550K	2B
1394/09/29	3,684	3,627	3,889	3,782	1.04	193	746K	3B
1394/09/28	3,830	3,671	3,850	3,743	(3.13)	216	686K	3B
1394/09/25	3,780	3,735	3,954	3,864	1.31	117	167K	646M
1394/09/24	3,750	3,721	3,825	3,814	4.69	138	412K	2B
1394/09/23	3,530	3,473	3,697	3,643	3.46	182	639K	2B
1394/09/22	3,401	3,401	3,619	3,521	0.92	116	69K	246M
1394/09/18	3,550	3,474	3,556	3,489	(4.57)	99	219K	763M
1394/09/17	3,560	3,550	3,790	3,656	0.55	115	236K	862M
1394/09/16	3,600	3,598	3,700	3,636	0.33	107	159K	576M
1394/09/15	3,570	3,550	3,720	3,624	(1.04)	96	206K	745M
1394/09/14	3,561	3,560	3,719	3,662	(1.72)	62	66K	238M
1394/09/10	3,630	3,527	3,837	3,726	0.43	71	173K	644M
1394/09/09	3,700	3,674	3,830	3,710	(4.06)	66	125K	464M
1394/09/08	4,009	3,760	4,010	3,867	(2.08)	98	716K	3B
1394/09/07	3,854	3,854	3,980	3,949	4.06	106	747K	3B
1394/09/04	3,821	3,789	3,890	3,795	(4.84)	93	475K	2B
1394/09/03	4,100	3,902	4,159	3,988	(2.9)	71	377K	2B
1394/09/02	4,208	4,010	4,208	4,107	0.17	44	174K	714M
1394/09/01	4,001	4,000	4,180	4,100	2.76	148	443K	2B
1394/08/30	4,000	3,891	4,189	3,990	(2.52)	114	442K	2B
1394/08/27	4,047	4,047	4,318	4,093	(3.9)	150	570K	2B
1394/08/26	4,280	4,245	4,400	4,259	(4.68)	96	282K	1B
1394/08/25	4,650	4,446	4,650	4,468	(4.53)	332	2M	8B
1394/08/24	4,690	4,570	4,800	4,680	1.69	453	1M	7B
1394/08/23	4,311	4,311	4,730	4,602	1.81	722	2M	11B
1394/08/20	4,500	4,400	4,719	4,520	29.55	522	3M	12B
1394/08/16	4,060	3,940	4,237	4,039	(2.6)	193	498K	2B
1394/08/13	4,271	4,060	4,290	4,147	(2.84)	169	536K	2B
1394/08/12	4,121	4,121	4,350	4,268	0.02	207	497K	2B
1394/08/11	4,180	4,180	4,498	4,267	(3.02)	408	1M	6B
1394/08/10	4,500	4,110	4,500	4,400	2.66	318	2M	7B
1394/08/09	4,287	4,250	4,287	4,286	4.97	40	230K	986M
1394/08/06	4,030	4,000	4,099	4,083	4.59	156	546K	2B
1394/08/05	3,890	3,800	3,907	3,904	4.92	241	1M	5B
1394/08/04	3,582	3,383	3,739	3,721	4.49	169	866K	3B
1394/08/03	3,571	3,571	3,664	3,561	0.45	19	27K	97M
1394/07/29	3,570	3,541	3,617	3,545	0.77	32	71K	254M
1394/07/28	3,500	3,450	3,512	3,518	(1.35)	25	100K	349M
1394/07/27	3,531	3,450	3,718	3,566	(0.83)	39	71K	250M
1394/07/26	3,490	3,411	3,680	3,596	2.45	72	220K	792M
1394/07/25	3,490	3,485	3,590	3,510	1.47	55	182K	640M
1394/07/22	3,483	3,320	3,555	3,459	(1.0)	91	253K	876M
1394/07/21	3,438	3,421	3,650	3,494	(2.84)	75	274K	958M
1394/07/20	3,623	3,376	3,697	3,596	1.41	50	236K	850M
1394/07/19	3,341	3,341	3,571	3,546	4.26	95	612K	2B
1394/07/18	3,586	3,341	3,586	3,401	(1.9)	32	198K	675M
1394/07/15	3,370	3,363	3,460	3,467	(2.03)	16	77K	263M
1394/07/14	3,550	3,500	3,554	3,539	(0.78)	36	167K	590M
1394/07/13	3,511	3,511	3,632	3,567	0.34	15	68K	245M
1394/07/12	3,553	3,553	3,640	3,555	(4.95)	75	410K	1B
1394/07/11	3,790	3,521	3,798	3,740	3.37	79	288K	1B
1394/07/08	3,459	3,459	3,631	3,618	4.60	94	436K	2B
1394/07/07	3,461	3,459	3,469	3,459	(5.0)	50	201K	695M
1394/07/06	3,642	3,641	3,642	3,641	(4.98)	43	254K	924M
1394/07/05	3,996	3,792	4,100	3,832	(3.98)	46	193K	739M
1394/07/04	3,991	3,991	3,991	3,991	5.00	28	172K	688M
1394/07/01	3,755	3,755	4,049	3,801	(3.82)	117	450K	2B
1394/06/31	3,952	3,952	3,960	3,952	(5.0)	59	391K	2B
1394/06/30	4,143	4,143	4,450	4,160	(4.61)	110	501K	2B
1394/06/28	4,241	4,241	4,241	4,361	(2.31)	6	52K	219M
1394/06/25	4,463	4,463	4,690	4,464	(4.96)	43	165K	735M
1394/06/24	4,501	4,500	4,839	4,697	1.73	204	435K	2B
1394/06/23	4,620	4,280	4,620	4,617	4.93	196	1M	5B
1394/06/22	4,317	4,317	4,408	4,400	4.79	65	405K	2B
1394/06/21	4,142	4,142	4,334	4,199	(3.67)	88	469K	2B
1394/06/18	4,205	4,108	4,494	4,359	0.81	165	647K	3B
1394/06/17	4,297	4,200	4,335	4,324	4.72	137	589K	3B
1394/06/16	3,965	3,965	4,147	4,129	4.53	109	670K	3B
1394/06/15	3,900	3,868	4,190	3,950	(2.97)	107	426K	2B
1394/06/14	4,458	4,066	4,458	4,071	(4.88)	96	483K	2B
1394/06/11	4,132	4,132	4,290	4,280	4.75	108	395K	2B
1394/06/10	3,930	3,800	4,125	4,086	4.00	156	783K	3B
1394/06/09	3,930	3,905	3,930	3,929	4.97	70	655K	3B
1394/06/08	3,679	3,679	3,750	3,743	4.79	18	145K	543M
1394/06/07	3,559	3,295	3,629	3,572	3.33	69	534K	2B
1394/06/04	3,478	3,350	3,478	3,457	4.35	142	1M	4B
1394/06/03	3,356	3,356	3,356	3,313	3.63	14	121K	405M
1394/06/02	3,328	3,328	3,328	3,197	0.85	10	29K	95M
1394/06/01	3,180	3,180	3,180	3,170	4.66	36	155K	493M
1394/05/31	3,168	3,168	3,168	3,029	0.36	10	12K	39M
1394/05/28	2,890	2,890	3,143	3,018	0.80	40	158K	478M
1394/05/27	2,905	2,900	2,905	2,994	(0.53)	5	26K	74M
1394/05/26	2,915	2,910	2,915	3,010	(0.63)	7	27K	80M
1394/05/25	2,999	2,930	2,999	3,029	(0.07)	7	7K	21M
1394/05/21	2,943	2,926	3,060	3,031	(1.56)	28	67K	198M
1394/05/19	3,160	2,940	3,160	3,079	(0.48)	16	52K	158M
1394/05/18	3,100	2,944	3,151	3,094	(0.1)	22	35K	107M
1394/05/17	3,039	3,039	3,156	3,097	3.03	34	133K	415M
1394/05/14	2,910	2,910	2,950	3,006	(0.27)	17	14K	41M
1394/05/13	2,950	2,950	2,950	3,014	0.0	2	1K	3M
1394/05/11	2,903	2,903	2,903	3,014	(0.17)	1	8K	22M
1394/05/10	2,930	2,889	2,930	3,019	(0.66)	21	26K	74M
1394/05/07	2,940	2,920	2,940	3,039	(0.03)	3	2K	6M
1394/05/06	2,985	2,930	3,000	3,040	(0.39)	8	28K	83M
1394/05/05	2,985	2,985	2,985	3,052	0.0	2	500	1M
1394/05/04	2,988	2,985	3,000	3,052	(0.1)	15	7K	22M
1394/05/03	2,989	2,988	2,989	3,055	(0.03)	3	2K	7M
1394/04/31	3,080	2,986	3,080	3,056	(0.07)	4	9K	27M
1394/04/30	3,150	2,970	3,150	3,058	0.0	6	8K	25M
1394/04/29	3,001	3,000	3,100	3,058	(0.26)	30	28K	85M
1394/04/24	3,001	3,001	3,102	3,066	0.07	22	55K	168M
1394/04/23	3,060	3,050	3,120	3,064	0.16	11	26K	80M
1394/04/22	3,033	3,033	3,120	3,059	0.23	36	54K	165M
1394/04/21	3,033	3,030	3,040	3,052	(0.07)	16	13K	38M
1394/04/20	3,031	3,031	3,061	3,054	0.0	10	17K	53M
1394/04/16	3,050	3,020	3,055	3,054	(0.23)	22	44K	135M
1394/04/15	3,050	3,050	3,062	3,061	0.0	7	6K	19M
1394/04/14	3,171	3,171	3,171	3,061	0.49	16	19K	62M
1394/04/13	3,171	3,160	3,171	3,046	0.86	17	28K	90M
1394/04/10	3,097	3,097	3,098	3,020	0.03	4	3K	9M
1394/04/09	3,005	3,005	3,141	3,019	0.90	21	30K	95M
1394/04/08	3,065	3,062	3,100	2,992	0.23	9	12K	36M
1394/04/07	3,021	3,021	3,030	2,985	0.03	4	3K	8M
1394/04/06	2,945	2,945	2,945	2,984	0.0	3	810	2M
1394/04/02	3,031	2,876	3,031	2,984	(0.76)	14	41K	121M
1394/03/31	3,130	3,000	3,130	3,007	0.27	6	19K	57M
1394/03/30	3,000	2,921	3,000	2,999	(5.66)	29	98K	294M
1394/03/25	3,111	3,110	3,111	3,179	(0.09)	3	6K	17M
1394/03/24	3,171	3,150	3,171	3,182	(0.34)	5	64K	203M
1394/03/23	3,200	3,150	3,220	3,193	(0.68)	11	56K	178M
1394/03/20	3,152	3,152	3,154	3,215	(0.03)	2	4K	11M
1394/03/19	3,150	3,150	3,150	3,216	(0.03)	4	3K	10M
1394/03/18	3,221	3,221	3,250	3,217	2.19	50	112K	363M
1394/03/17	3,152	3,150	3,152	3,148	0.06	11	76K	239M
1394/03/16	3,151	3,151	3,153	3,146	0.10	15	45K	142M
1394/03/12	3,150	3,150	3,150	3,143	0.0	4	3K	11M
1394/03/11	3,160	3,150	3,160	3,143	0.03	4	18K	57M
1394/03/10	3,152	3,150	3,210	3,142	0.03	7	7K	23M
1394/03/09	3,150	3,150	3,152	3,141	0.03	4	21K	66M
1394/03/06	3,150	3,150	3,151	3,140	0.0	4	3K	10M
1394/03/05	3,150	3,150	3,150	3,140	0.06	11	31K	97M
1394/03/04	3,150	3,150	3,150	3,138	0.0	5	6K	18M
1394/03/03	3,151	3,150	3,151	3,138	0.0	2	5K	16M
1394/03/02	3,150	3,150	3,208	3,138	0.03	9	14K	43M
1394/02/30	3,150	3,150	3,156	3,137	0.06	6	19K	61M
1394/02/29	3,151	3,150	3,210	3,135	0.10	18	25K	80M
1394/02/28	3,195	3,062	3,217	3,132	(1.79)	38	145K	452M
1394/02/27	3,155	3,155	3,276	3,189	1.24	35	91K	294M
1394/02/23	3,158	3,150	3,160	3,150	0.03	21	93K	292M
1394/02/22	3,150	3,150	3,150	3,149	0.0	18	77K	242M
1394/02/21	3,150	3,150	3,172	3,149	0.10	33	81K	257M
1394/02/20	3,150	3,150	3,160	3,146	1.13	45	144K	453M
1394/02/19	3,199	3,112	3,199	3,111	0.45	22	41K	129M
1394/02/16	3,100	3,086	3,145	3,097	0.36	21	72K	224M
1394/02/15	3,105	3,105	3,170	3,086	0.03	6	10K	32M
1394/02/14	3,101	3,101	3,103	3,085	0.19	14	39K	121M
1394/02/13	3,085	3,085	3,095	3,079	0.10	26	52K	160M
1394/02/09	3,130	3,084	3,130	3,076	0.10	10	12K	37M
1394/02/08	3,050	3,050	3,100	3,073	1.02	53	117K	360M
1394/02/07	3,041	3,041	3,090	3,042	0.03	20	49K	150M
1394/02/06	3,043	3,043	3,070	3,041	0.10	18	39K	120M
1394/02/05	2,987	2,987	3,099	3,038	0.07	21	112K	339M
1394/02/02	2,984	2,984	3,080	3,036	0.86	44	253K	769M
1394/02/01	3,030	3,019	3,039	3,010	0.07	14	18K	54M
1394/01/31	3,072	2,973	3,072	3,008	(0.07)	15	67K	201M
1394/01/30	3,140	2,942	3,145	3,010	(1.34)	28	97K	291M
1394/01/29	3,100	3,000	3,200	3,051	(1.8)	20	152K	462M
1394/01/26	3,090	3,090	3,190	3,107	0.06	21	20K	63M
1394/01/25	3,085	3,085	3,140	3,105	(0.03)	7	9K	29M
1394/01/24	3,100	3,090	3,101	3,106	(0.03)	11	11K	35M
1394/01/23	3,052	3,052	3,118	3,107	(0.77)	21	52K	158M
1394/01/22	3,140	3,074	3,140	3,131	(1.2)	23	93K	290M
1394/01/19	3,123	3,070	3,150	3,169	(0.56)	21	41K	127M
1394/01/18	3,214	3,149	3,214	3,187	(2.84)	37	107K	337M
1394/01/17	3,480	3,271	3,480	3,280	(3.73)	51	164K	539M
1394/01/16	3,508	3,350	3,508	3,407	0.98	28	47K	165M
1394/01/15	3,470	3,470	3,480	3,374	0.81	24	31K	107M
1394/01/11	3,302	3,302	3,361	3,347	0.03	8	40K	134M
1394/01/10	3,301	3,275	3,301	3,346	(0.15)	8	13K	44M
1394/01/09	3,265	3,265	3,395	3,351	2.63	43	106K	358M
1394/01/08	3,200	3,196	3,306	3,265	(1.92)	31	76K	245M
1394/01/05	3,485	3,250	3,485	3,329	(0.95)	14	50K	165M
1393/12/27	3,301	3,290	3,391	3,361	(0.83)	29	48K	158M
1393/12/26	3,291	3,291	3,380	3,389	(0.09)	7	5K	18M
1393/12/25	3,290	3,290	3,520	3,392	0.0	3	900	3M
1393/12/24	3,444	3,325	3,444	3,392	(0.32)	23	29K	98M
1393/12/23	3,300	3,297	3,489	3,403	(0.38)	11	18K	61M
1393/12/20	3,425	3,302	3,440	3,416	0.15	16	46K	159M
1393/12/19	3,423	3,403	3,425	3,411	(3.75)	27	155K	528M
1393/12/18	3,455	3,455	3,458	3,544	(1.36)	2	50K	173M
1393/12/17	3,458	3,458	3,501	3,593	(0.17)	11	9K	30M
1393/12/16	3,550	3,506	3,550	3,599	(0.94)	30	46K	162M
1393/12/13	3,738	3,600	3,738	3,633	0.19	16	104K	380M
1393/12/12	3,600	3,510	3,700	3,626	(0.14)	10	21K	75M
1393/12/11	3,600	3,600	3,700	3,631	(0.63)	21	88K	319M
1393/12/10	3,468	3,467	3,700	3,654	1.27	11	89K	328M
1393/12/09	3,550	3,550	3,550	3,608	0.0	1	1K	4M
1393/12/06	3,550	3,550	3,650	3,608	(0.36)	32	62K	223M
1393/12/05	3,600	3,600	3,600	3,621	(0.08)	7	17K	62M
1393/12/04	3,699	3,598	3,699	3,624	0.14	18	100K	362M
1393/12/03	3,525	3,525	3,699	3,619	0.11	6	36K	131M
1393/12/02	3,600	3,600	3,610	3,615	(0.14)	8	33K	120M
1393/11/29	3,600	3,600	3,650	3,620	(0.36)	5	70K	252M
1393/11/28	3,500	3,500	3,760	3,633	(0.16)	13	19K	69M
1393/11/27	3,700	3,450	3,730	3,639	1.45	31	84K	309M
1393/11/26	3,451	3,451	3,457	3,587	(0.06)	3	2K	7M
1393/11/25	3,588	3,588	3,600	3,589	(3.96)	63	191K	687M
1393/11/21	3,940	3,640	3,940	3,737	(1.42)	44	93K	343M
1393/11/20	3,783	3,650	3,797	3,791	3.83	53	159K	604M
1393/11/19	3,602	3,500	3,673	3,651	3.37	79	191K	699M
1393/11/18	3,578	3,490	3,599	3,532	1.44	46	175K	617M
1393/11/15	3,375	3,375	3,519	3,482	2.02	35	155K	542M
1393/11/14	3,490	3,375	3,490	3,413	0.0	4	5K	16M
1393/11/13	3,371	3,371	3,499	3,413	(0.12)	12	56K	191M
1393/11/12	3,368	3,368	3,480	3,417	(1.81)	35	137K	467M
1393/11/11	3,421	3,421	3,566	3,480	1.49	21	65K	230M
1393/11/08	3,433	3,352	3,479	3,429	(0.12)	16	56K	193M
1393/11/07	3,350	3,350	3,350	3,433	(0.26)	5	16K	54M
1393/11/06	3,490	3,360	3,490	3,442	(0.41)	28	176K	606M
1393/11/05	3,545	3,356	3,545	3,456	0.23	12	63K	217M
1393/11/04	3,290	3,290	3,453	3,448	0.67	32	213K	734M
1393/11/01	3,403	3,386	3,480	3,425	(2.89)	40	290K	993M
1393/10/30	3,403	3,403	3,450	3,527	(0.03)	2	2K	5M
1393/10/29	3,515	3,501	3,550	3,528	(0.51)	21	81K	283M
1393/10/28	3,509	3,509	3,600	3,546	(0.17)	8	28K	98M
1393/10/27	3,689	3,560	3,689	3,552	0.08	11	10K	36M
1393/10/24	3,490	3,490	3,600	3,549	2.04	18	113K	406M
1393/10/23	3,588	3,416	3,588	3,478	(0.17)	7	17K	57M
1393/10/22	3,570	3,570	3,578	3,484	1.25	23	51K	182M
1393/10/21	3,439	3,439	3,450	3,441	(3.94)	44	161K	555M
1393/10/20	3,550	3,499	3,550	3,582	(1.7)	25	69K	242M
1393/10/17	3,699	3,511	3,787	3,644	0.05	15	30K	110M
1393/10/16	3,700	3,622	3,700	3,642	(3.45)	40	149K	540M
1393/10/15	3,801	3,763	3,801	3,772	(3.75)	57	164K	619M
1393/10/14	3,940	3,917	3,940	3,919	(3.95)	27	183K	717M
1393/10/13	4,198	3,971	4,198	4,080	(1.35)	44	85K	341M
1393/10/10	3,881	3,881	4,172	4,136	3.09	129	363K	1B
1393/10/09	4,030	3,871	4,030	4,012	(0.25)	8	16K	63M
1393/10/08	3,986	3,933	4,000	4,022	(1.81)	41	91K	360M
1393/10/07	3,977	3,977	4,090	4,096	(0.39)	17	37K	150M
1393/10/06	4,020	4,020	4,170	4,112	0.56	28	78K	323M
1393/10/03	4,120	3,940	4,158	4,089	0.44	63	238K	973M
1393/10/01	3,865	3,865	4,108	4,071	3.04	65	172K	702M
1393/09/29	3,951	3,951	4,000	3,951	(3.99)	70	272K	1B
1393/09/26	4,200	4,007	4,200	4,115	(1.39)	23	58K	231M
1393/09/25	4,436	4,097	4,436	4,173	(2.2)	109	215K	897M
1393/09/24	4,170	4,164	4,170	4,267	(1.61)	32	64K	269M
1393/09/23	4,375	4,262	4,375	4,337	(2.3)	50	95K	404M
1393/09/19	4,540	4,300	4,568	4,439	(0.27)	19	27K	118M
1393/09/18	4,629	4,448	4,629	4,451	(3.93)	181	343K	2B
1393/09/17	4,633	4,633	4,635	4,633	(4.0)	60	258K	1B
1393/09/16	4,635	4,635	4,635	4,826	(0.04)	4	2K	8M
1393/09/15	4,970	4,704	4,970	4,828	(1.47)	28	63K	299M
1393/09/12	4,902	4,804	4,902	4,900	3.95	175	630K	3B
1393/09/11	4,720	4,581	4,720	4,714	3.86	127	345K	2B
1393/09/10	4,473	4,271	4,559	4,539	3.54	129	321K	1B
1393/09/09	4,521	4,363	4,521	4,384	(3.52)	66	166K	727M
1393/09/08	4,770	4,451	4,770	4,544	(0.98)	35	89K	400M
1393/09/05	4,700	4,556	4,750	4,589	(3.29)	81	170K	778M
1393/09/04	4,801	4,607	4,801	4,745	(1.1)	48	49K	228M
1393/09/03	4,720	4,720	4,889	4,798	0.02	44	57K	273M
1393/09/02	4,920	4,670	4,920	4,797	(0.7)	51	51K	240M
1393/09/01	4,800	4,750	4,983	4,831	(2.19)	80	118K	564M
1393/08/28	4,911	4,840	4,911	4,939	(1.34)	45	83K	403M
1393/08/27	4,995	4,946	5,070	5,006	2.50	106	284K	1B
1393/08/26	4,999	4,855	4,999	4,884	3.54	43	85K	413M
1393/08/20	5,299	5,299	5,350	5,317	(1.17)	93	157K	834M
1393/08/19	5,380	5,253	5,530	5,380	(1.66)	107	303K	2B
1393/08/18	5,600	5,360	5,600	5,471	1.37	116	321K	2B
1393/08/17	5,250	5,220	5,461	5,397	2.78	137	464K	3B
1393/08/14	5,298	5,154	5,299	5,251	0.73	91	174K	915M
1393/08/11	5,318	5,190	5,319	5,213	0.40	44	137K	717M
1393/08/10	5,251	5,157	5,270	5,192	1.60	82	258K	1B
1393/08/07	5,126	5,086	5,250	5,110	(3.53)	105	299K	2B
1393/08/06	5,300	5,152	5,300	5,297	(0.36)	19	31K	163M
1393/08/05	5,351	5,251	5,400	5,316	0.80	31	63K	336M
1393/08/04	5,358	5,160	5,358	5,274	(0.55)	47	59K	307M
1393/08/03	5,360	5,270	5,360	5,303	(2.3)	82	161K	852M
1393/07/30	5,400	5,340	5,549	5,428	(0.93)	59	115K	624M
1393/07/29	5,400	5,387	5,574	5,479	(1.88)	56	111K	604M
1393/07/28	5,559	5,450	5,623	5,584	3.27	76	224K	1B
1393/07/27	5,544	5,305	5,544	5,407	(0.64)	45	103K	555M
1393/07/26	5,400	5,400	5,547	5,442	0.98	35	85K	464M
1393/07/23	5,350	5,300	5,450	5,389	(0.96)	53	87K	466M
1393/07/22	5,354	5,330	5,490	5,441	(0.86)	30	69K	369M
1393/07/20	5,500	5,354	5,575	5,488	0.46	57	117K	643M
1393/07/19	5,527	5,350	5,629	5,463	(0.02)	27	82K	447M
1393/07/16	5,356	5,348	5,570	5,464	(1.9)	65	200K	1B
1393/07/15	5,422	5,421	5,440	5,570	(1.35)	56	55K	300M
1393/07/14	5,661	5,500	5,748	5,646	0.52	69	237K	1B
1393/07/12	5,445	5,445	5,661	5,617	3.18	74	376K	2B
1393/07/09	5,450	5,283	5,460	5,444	0.07	22	56K	307M
1393/07/08	5,480	5,261	5,580	5,440	(0.57)	29	42K	225M
1393/07/07	5,360	5,359	5,503	5,471	3.38	186	610K	3B
1393/07/06	5,121	5,120	5,338	5,292	3.10	105	381K	2B
1393/07/05	5,010	5,010	5,240	5,133	0.12	30	34K	177M
1393/07/02	5,100	5,055	5,180	5,127	(0.21)	59	105K	537M
1393/07/01	5,100	5,091	5,199	5,138	(0.89)	67	94K	478M
1393/06/31	5,260	5,100	5,260	5,184	(1.22)	32	88K	449M
1393/06/30	5,290	5,269	5,290	5,248	0.13	18	29K	153M
1393/06/29	5,200	5,080	5,334	5,241	(0.89)	34	50K	259M
1393/06/26	5,300	5,200	5,335	5,288	(0.19)	48	59K	311M
1393/06/25	5,066	5,066	5,363	5,298	2.32	98	302K	2B
1393/06/24	5,200	5,170	5,270	5,178	0.10	20	35K	181M
1393/06/23	5,200	5,070	5,298	5,173	(0.17)	30	54K	278M
1393/06/22	5,100	5,075	5,259	5,182	(0.1)	27	362K	2B
1393/06/19	5,298	5,082	5,298	5,187	(0.67)	32	78K	404M
1393/06/18	5,350	5,062	5,359	5,222	(0.93)	38	129K	671M
1393/06/17	5,141	5,141	5,300	5,271	0.08	43	79K	417M
1393/06/16	5,150	5,146	5,210	5,267	(0.19)	19	13K	66M
1393/06/15	5,300	5,154	5,300	5,277	0.02	20	44K	232M
1393/06/12	5,248	5,248	5,339	5,276	0.53	52	84K	443M
1393/06/11	5,273	5,153	5,319	5,248	(0.19)	24	68K	356M
1393/06/10	5,199	5,199	5,317	5,258	1.76	79	145K	763M
1393/06/09	5,011	5,011	5,198	5,167	1.06	34	220K	1B
1393/06/08	5,131	5,050	5,170	5,113	(1.08)	37	104K	530M
1393/06/05	5,101	5,101	5,240	5,169	(0.04)	22	24K	122M
1393/06/04	5,200	5,130	5,200	5,171	(3.22)	84	138K	710M
1393/06/03	5,470	5,226	5,470	5,343	1.21	104	222K	1B
1393/06/02	5,055	5,053	5,332	5,279	2.96	160	394K	2B
1393/06/01	5,100	5,100	5,200	5,127	0.31	43	131K	672M
1393/05/29	5,026	5,025	5,120	5,111	(0.45)	44	90K	460M
1393/05/28	5,249	5,100	5,249	5,134	0.53	44	86K	444M
1393/05/27	5,150	5,050	5,190	5,107	0.79	65	153K	784M
1393/05/26	5,050	5,001	5,100	5,067	(1.09)	50	116K	587M
1393/05/25	5,310	5,096	5,310	5,123	(3.49)	60	214K	1B
1393/05/22	5,276	5,201	5,276	5,308	(0.6)	38	56K	292M
1393/05/21	5,300	5,286	5,400	5,340	(0.37)	41	73K	391M
1393/05/20	5,325	5,324	5,402	5,360	(3.34)	67	147K	788M
1393/05/19	5,580	5,372	5,580	5,545	(0.89)	31	42K	227M
1393/05/18	5,670	5,455	5,670	5,595	(1.27)	41	80K	439M
1393/05/15	5,550	5,510	5,695	5,667	3.49	122	226K	1B
1393/05/14	5,389	5,321	5,530	5,476	(0.07)	51	123K	672M
1393/05/13	5,415	5,348	5,500	5,480	(1.62)	44	72K	384M
1393/05/12	5,420	5,417	5,471	5,570	(1.28)	33	57K	310M
1393/05/11	5,619	5,489	5,619	5,642	(1.31)	46	62K	345M
1393/05/06	5,797	5,584	5,860	5,717	1.37	106	235K	1B
1393/05/05	5,640	5,630	5,648	5,640	3.85	56	158K	890M
1393/05/04	5,573	5,300	5,573	5,431	1.23	119	198K	1B
1393/05/01	5,200	5,184	5,391	5,365	3.49	110	231K	1B
1393/04/31	5,200	5,120	5,250	5,184	0.14	37	72K	376M
1393/04/30	5,283	5,014	5,283	5,177	0.33	35	63K	330M
1393/04/29	5,112	5,112	5,245	5,160	2.30	52	115K	600M
1393/04/25	5,200	4,911	5,200	5,044	(0.71)	56	105K	526M
1393/04/24	5,149	5,071	5,149	5,080	(3.82)	77	161K	815M
1393/04/23	5,300	5,114	5,400	5,282	(0.79)	41	142K	748M
1393/04/22	5,487	5,303	5,487	5,324	0.19	29	35K	186M
1393/04/21	5,176	5,176	5,331	5,314	3.67	114	328K	2B
1393/04/18	5,239	5,030	5,239	5,126	(2.16)	70	115K	586M
1393/04/17	5,080	5,080	5,321	5,239	0.0	91	101K	528M
1393/04/16	5,088	5,088	5,130	5,239	(1.15)	49	50K	253M
1393/04/15	5,230	5,129	5,230	5,300	(0.79)	30	37K	189M
1393/04/14	5,150	5,150	5,388	5,342	3.11	76	166K	889M
1393/04/11	5,189	5,100	5,270	5,181	2.03	67	150K	779M
1393/04/10	5,101	5,000	5,200	5,078	(1.65)	77	143K	723M
1393/04/09	5,057	5,018	5,087	5,163	(1.22)	43	60K	303M
1393/04/08	5,061	5,057	5,061	5,227	(0.76)	27	30K	153M
1393/04/07	5,250	5,180	5,270	5,267	(0.9)	32	93K	485M
1393/04/04	5,240	5,210	5,350	5,315	(1.04)	40	72K	380M
1393/04/03	5,400	5,273	5,500	5,371	(0.11)	12	14K	73M
1393/04/02	5,310	5,265	5,330	5,377	(0.76)	40	53K	280M
1393/04/01	5,500	5,420	5,530	5,418	1.16	44	80K	439M
1393/03/31	5,301	5,300	5,499	5,356	1.27	49	70K	379M
1393/03/28	5,282	5,264	5,497	5,289	(3.54)	70	148K	783M
1393/03/27	5,596	5,361	5,669	5,483	(1.81)	103	135K	735M
1393/03/26	5,753	5,458	5,753	5,584	(1.78)	97	190K	1B
1393/03/25	5,576	5,450	5,753	5,685	2.77	200	413K	2B
1393/03/24	5,899	5,490	5,899	5,532	(3.25)	66	136K	749M
1393/03/21	5,740	5,601	5,849	5,718	(1.5)	65	117K	666M
1393/03/20	5,889	5,700	5,949	5,805	0.47	105	166K	962M
1393/03/19	5,809	5,641	5,809	5,778	3.44	239	837K	5B
1393/03/18	5,749	5,749	5,749	5,586	1.05	22	42K	241M
1393/03/17	5,701	5,701	5,701	5,528	0.84	17	33K	190M
1393/03/13	5,300	5,183	5,551	5,482	2.70	102	279K	2B
1393/03/12	5,183	5,183	5,300	5,338	(0.91)	49	72K	382M
1393/03/11	5,384	5,384	5,400	5,387	(3.94)	90	187K	1B
1393/03/10	5,481	5,452	5,550	5,608	(1.04)	30	54K	295M
1393/03/07	5,650	5,524	5,700	5,667	(1.48)	59	78K	432M
1393/03/05	5,781	5,622	5,820	5,752	(1.73)	73	112K	639M
1393/03/04	5,820	5,783	5,820	5,853	(0.44)	62	55K	318M
1393/03/03	6,099	5,820	6,100	5,879	(2.57)	86	238K	1B
1393/02/31	6,100	5,950	6,100	6,034	(0.74)	34	98K	588M
1393/02/30	6,000	5,880	6,131	6,079	2.77	98	174K	1B
1393/02/29	5,862	5,851	5,938	5,915	(0.39)	44	53K	312M
1393/02/28	5,858	5,850	5,930	5,938	(1.26)	51	84K	495M
1393/02/27	6,000	5,886	6,000	6,014	(0.63)	31	56K	331M
1393/02/24	6,130	6,011	6,130	6,052	(0.12)	31	43K	262M
1393/02/22	6,010	6,010	6,141	6,059	0.73	46	71K	431M
1393/02/21	5,925	5,925	6,094	6,015	(0.1)	33	51K	304M
1393/02/20	6,000	5,971	6,065	6,021	(0.56)	49	139K	836M
1393/02/17	6,169	5,970	6,230	6,055	(1.82)	107	306K	2B
1393/02/16	6,198	5,901	6,230	6,167	0.93	120	199K	1B
1393/02/15	6,088	6,021	6,150	6,110	2.98	128	205K	1B
1393/02/14	6,000	5,860	6,000	5,933	0.07	50	96K	571M
1393/02/13	6,000	5,860	6,100	5,929	(1.45)	113	238K	1B
1393/02/10	5,921	5,920	6,050	6,016	(0.18)	69	61K	365M
1393/02/09	6,010	5,900	6,250	6,027	(0.59)	121	198K	1B
1393/02/08	6,200	6,022	6,229	6,063	(2.43)	81	195K	1B
1393/02/07	6,549	6,108	6,549	6,214	(1.75)	78	176K	1B
1393/02/06	6,315	6,299	6,335	6,325	3.82	87	210K	1B
1393/02/03	6,091	6,000	6,219	6,092	(1.25)	109	297K	2B
1393/02/02	6,250	6,090	6,318	6,169	(2.36)	104	270K	2B
1393/02/01	6,500	6,200	6,500	6,318	(0.33)	54	47K	296M
1393/01/31	6,240	6,240	6,585	6,339	(0.22)	54	48K	302M
1393/01/30	6,582	6,240	6,582	6,353	(2.26)	52	117K	736M
1393/01/27	6,462	6,462	6,750	6,500	(3.43)	95	417K	3B
1393/01/26	6,493	6,493	6,493	6,731	(0.47)	13	19K	125M
1393/01/25	6,537	6,537	6,537	6,763	(0.68)	9	27K	177M
1393/01/24	7,068	6,526	7,068	6,809	0.18	233	612K	4B
1393/01/23	6,995	6,995	6,995	6,797	1.06	31	42K	296M
1393/01/20	6,690	6,650	6,742	6,726	3.75	117	463K	3B
1393/01/19	6,490	6,250	6,490	6,483	3.88	183	573K	4B
1393/01/18	6,060	6,050	6,304	6,241	2.95	126	216K	1B
1393/01/17	6,000	5,952	6,100	6,062	(1.56)	49	95K	569M
1393/01/16	6,380	6,050	6,380	6,158	(1.6)	79	92K	563M
1393/01/11	6,399	6,160	6,399	6,258	(2.2)	96	192K	1B
1393/01/10	6,369	6,300	6,579	6,399	0.17	30	56K	358M
1393/01/09	6,227	6,227	6,350	6,388	(1.51)	51	70K	438M
1393/01/06	6,410	6,260	6,600	6,486	(0.52)	35	30K	187M
1393/01/05	6,665	6,410	6,720	6,520	0.40	51	57K	374M
1392/12/28	6,501	6,500	6,643	6,494	0.93	96	98K	638M
1392/12/27	6,598	6,330	6,600	6,434	0.83	69	105K	678M
1392/12/26	6,479	6,300	6,500	6,381	2.10	58	106K	682M
1392/12/25	6,299	6,232	6,355	6,250	2.27	78	108K	681M
1392/12/24	6,110	6,105	6,233	6,111	1.95	61	95K	589M
1392/12/21	5,852	5,852	6,170	5,994	(0.18)	36	40K	238M
1392/12/20	6,330	5,851	6,330	6,005	(1.44)	61	86K	508M
1392/12/19	6,000	5,903	6,130	6,093	(0.57)	43	81K	492M
1392/12/18	6,195	6,075	6,273	6,128	(3.16)	175	269K	2B
1392/12/17	6,697	6,216	6,697	6,328	(2.27)	79	104K	649M
1392/12/14	6,400	6,300	6,699	6,475	0.34	57	79K	512M
1392/12/13	6,412	6,412	6,700	6,453	(3.38)	81	136K	874M
1392/12/12	6,780	6,472	6,780	6,679	(0.92)	22	39K	250M
1392/12/11	6,602	6,581	6,690	6,741	(0.49)	38	32K	211M
1392/12/10	6,781	6,600	7,000	6,774	(0.1)	36	35K	238M
1392/12/07	6,623	6,621	6,895	6,781	(0.8)	51	70K	472M
1392/12/06	6,779	6,779	7,000	6,836	(3.19)	72	150K	1B
1392/12/05	6,992	6,984	7,240	7,061	(2.94)	64	144K	1B
1392/12/04	7,400	7,060	7,400	7,275	1.15	110	242K	2B
1392/12/03	7,159	7,049	7,242	7,192	3.27	72	142K	1B
1392/11/30	7,096	6,810	7,198	6,964	(1.64)	102	178K	1B
1392/11/29	6,925	6,925	7,198	7,080	(1.84)	54	75K	522M
1392/11/28	7,188	6,970	7,235	7,213	3.68	108	278K	2B
1392/11/27	6,592	6,592	7,138	6,957	1.35	86	195K	1B
1392/11/26	6,861	6,861	7,000	6,864	(3.95)	89	217K	1B
1392/11/23	6,881	6,881	6,881	7,146	(0.29)	10	12K	83M
1392/11/21	7,030	7,024	7,410	7,167	(2.04)	44	85K	596M
1392/11/20	7,238	7,238	7,721	7,316	(2.96)	89	126K	914M
1392/11/19	7,950	7,416	7,950	7,539	(2.41)	110	386K	3B
1392/11/16	7,744	7,355	7,744	7,725	3.73	458	2M	13B
1392/11/15	7,447	7,447	7,447	7,447	3.99	28	201K	1B
1392/11/14	6,756	6,755	7,286	7,161	2.21	84	132K	948M
1392/11/13	7,340	6,895	7,340	7,006	(2.45)	109	249K	2B
1392/11/12	7,182	7,182	7,182	7,182	4.00	93	311K	2B
1392/11/09	6,890	6,800	6,927	6,906	3.68	85	153K	1B
1392/11/08	6,386	6,360	6,890	6,661	0.54	92	55K	367M
1392/11/07	6,625	6,625	6,625	6,625	(4.0)	58	200K	1B
1392/11/06	7,000	6,898	7,000	6,901	(3.95)	140	303K	2B
1392/11/05	7,178	7,177	7,476	7,185	(3.89)	112	296K	2B
1392/11/02	7,500	7,475	7,500	7,476	(3.98)	94	233K	2B
1392/11/01	7,773	7,773	7,900	7,786	(3.83)	99	194K	2B
1392/10/30	8,075	8,063	8,099	8,096	(3.6)	82	149K	1B
1392/10/28	8,309	8,215	8,309	8,398	(0.96)	61	61K	507M
1392/10/25	8,400	8,343	8,601	8,479	(2.08)	99	153K	1B
1392/10/24	8,451	8,400	8,682	8,659	3.71	164	411K	4B
1392/10/23	8,421	8,277	8,453	8,349	(3.16)	150	290K	2B
1392/10/22	8,999	8,599	9,000	8,621	(3.75)	117	304K	3B
1392/10/21	8,802	8,800	9,200	8,957	(0.86)	77	105K	938M
1392/10/18	9,025	8,903	9,124	9,035	(0.85)	141	304K	3B
1392/10/17	9,110	9,000	9,199	9,112	(0.71)	137	172K	2B
1392/10/16	9,144	9,100	9,310	9,177	0.36	99	111K	1B
1392/10/15	9,046	9,046	9,262	9,144	(2.95)	185	307K	3B
1392/10/14	9,481	9,236	9,569	9,422	(2.06)	72	92K	858M
1392/10/11	9,977	9,433	9,977	9,620	(2.09)	235	441K	4B
1392/10/09	9,697	9,660	9,856	9,825	3.67	188	427K	4B
1392/10/08	9,110	9,110	9,510	9,477	3.63	263	513K	5B
1392/10/07	9,092	9,092	9,350	9,145	(3.43)	229	398K	4B
1392/10/04	9,742	9,131	9,742	9,470	(0.43)	394	589K	6B
1392/10/03	9,511	9,511	9,511	9,511	3.99	115	618K	6B
1392/10/01	9,147	9,140	9,147	9,146	3.98	157	312K	3B
1392/09/30	8,771	8,768	8,798	8,796	3.97	105	196K	2B
1392/09/27	8,400	8,350	8,575	8,460	1.63	213	447K	4B
1392/09/26	8,510	8,245	8,510	8,324	(2.84)	137	159K	1B
1392/09/25	8,502	8,408	8,890	8,567	(2.18)	273	463K	4B
1392/09/24	9,004	8,644	9,004	8,758	(2.42)	248	452K	4B
1392/09/10	12,600	12,600	13,143	12,822	(1.25)	246	306K	4B
1392/09/09	13,050	12,912	13,479	12,984	(3.46)	287	319K	4B
1392/09/06	13,890	13,009	13,933	13,449	(0.01)	255	288K	4B
1392/09/05	13,508	13,230	13,508	13,451	3.56	153	250K	3B
1392/09/04	12,750	12,700	13,113	12,989	3.01	292	315K	4B
1392/09/03	12,870	12,400	12,870	12,609	1.89	191	304K	4B
1392/09/02	12,340	12,100	12,440	12,375	3.45	183	189K	2B
1392/08/29	12,000	11,932	12,299	11,962	(3.76)	194	175K	2B
1392/08/28	12,400	12,344	12,689	12,429	(3.34)	151	115K	1B
1392/08/27	13,177	12,380	13,177	12,858	1.48	233	247K	3B
1392/08/26	12,600	12,400	12,711	12,671	3.67	90	123K	2B
1392/08/25	12,366	12,366	12,366	12,223	2.79	54	78K	967M
1392/08/21	11,400	11,400	11,980	11,891	3.22	147	153K	2B
1392/08/20	11,200	11,200	11,600	11,520	(0.09)	87	60K	692M
1392/08/19	11,756	11,458	11,756	11,530	(3.39)	150	115K	1B
1392/08/18	12,210	11,722	12,210	11,935	(2.25)	148	165K	2B
1392/08/15	12,051	11,698	12,375	12,210	0.21	121	147K	2B
1392/08/14	12,400	12,100	12,400	12,185	(1.65)	125	96K	1B
1392/08/13	12,600	12,284	12,850	12,389	(3.17)	159	163K	2B
1392/08/12	13,000	12,600	13,000	12,795	(0.61)	87	115K	1B
1392/08/11	13,090	12,702	13,099	12,874	1.96	83	94K	1B
1392/08/08	12,500	12,500	12,700	12,626	1.72	97	111K	1B
1392/08/07	12,512	12,221	12,750	12,413	(2.49)	158	193K	2B
1392/08/06	12,892	12,649	12,892	12,730	(3.38)	130	153K	2B
1392/08/05	12,790	12,790	13,450	13,176	1.30	137	131K	2B
1392/08/04	13,240	12,811	13,280	13,007	(1.74)	102	75K	968M
1392/08/01	12,800	12,800	13,590	13,238	1.00	97	137K	2B
1392/07/30	13,250	12,873	13,250	13,107	(0.42)	88	49K	644M
1392/07/29	13,640	12,883	13,640	13,162	(1.89)	199	163K	2B
1392/07/28	13,000	13,000	13,463	13,415	3.62	217	453K	6B
1392/07/27	12,702	12,700	13,300	12,946	(1.48)	188	141K	2B
1392/07/17	14,000	13,750	14,197	14,041	(0.6)	325	444K	6B
1392/07/16	14,400	14,001	14,400	14,126	(1.51)	150	147K	2B
1392/07/15	14,650	14,120	14,650	14,342	1.33	157	177K	3B
1392/07/14	14,530	14,001	14,590	14,154	(0.79)	135	175K	2B
1392/07/13	14,571	14,100	14,586	14,267	(2.75)	162	160K	2B
1392/07/10	15,150	14,400	15,150	14,670	(0.71)	116	81K	1B
1392/07/09	15,050	14,550	15,050	14,775	1.72	184	193K	3B
1392/07/08	14,070	13,900	14,781	14,525	2.20	174	208K	3B
1392/07/07	14,514	14,060	14,514	14,213	(1.93)	201	174K	2B
1392/07/06	14,520	14,251	14,680	14,492	(1.32)	196	305K	4B
1392/07/03	14,920	14,526	14,933	14,686	(2.94)	192	236K	3B
1392/07/02	15,219	14,802	15,219	15,131	3.40	207	218K	3B
1392/07/01	14,400	14,400	14,674	14,634	3.71	147	253K	4B
1392/06/31	14,200	13,701	14,303	14,110	2.60	177	354K	5B
1392/06/30	13,780	13,600	13,877	13,753	3.07	85	93K	1B
1392/06/27	12,800	12,600	13,533	13,344	2.54	200	345K	5B
1392/06/26	13,111	12,740	13,350	13,013	(1.51)	209	209K	3B
1392/06/25	13,170	13,041	13,740	13,213	(2.66)	120	151K	2B
1392/06/24	14,000	13,273	14,000	13,574	(1.64)	136	83K	1B
1392/06/23	14,750	13,765	14,750	13,800	(3.75)	156	225K	3B
1392/06/20	14,456	14,004	14,456	14,338	3.15	198	183K	3B
1392/06/19	13,710	13,600	13,975	13,900	3.44	92	126K	2B
1392/06/18	13,041	13,041	13,587	13,438	2.85	119	169K	2B
1392/06/17	13,062	13,062	13,455	13,065	(3.98)	137	235K	3B
1392/06/16	13,399	13,399	13,399	13,606	(2.51)	31	70K	944M
1392/06/13	13,544	13,544	13,544	13,957	(1.07)	37	30K	406M
1392/06/12	14,700	14,032	14,700	14,108	(3.48)	138	183K	3B
1392/06/10	15,130	14,400	15,130	14,616	0.02	73	98K	1B
1392/06/09	14,201	14,144	15,322	14,613	(0.81)	285	302K	4B
1392/06/06	14,686	14,686	14,686	14,733	(3.69)	66	103K	2B
1392/06/05	15,401	14,800	15,700	15,297	0.17	165	168K	3B
1392/06/04	15,973	15,239	15,973	15,271	(3.79)	235	303K	5B
1392/06/03	16,000	15,530	16,400	15,873	(0.09)	281	242K	4B
1392/06/02	15,760	15,601	16,490	15,888	(1.06)	221	275K	4B
1392/05/30	16,059	16,059	16,059	16,059	(4.0)	85	134K	2B
1392/05/29	16,313	16,224	16,600	16,728	(1.02)	65	30K	496M
1392/05/28	17,500	16,847	17,500	16,900	(3.69)	293	394K	7B
1392/05/27	17,300	17,151	17,952	17,548	1.65	459	650K	11B
1392/05/26	17,300	17,000	17,490	17,264	1.84	323	534K	9B
1392/05/23	16,900	16,701	17,290	16,952	(0.22)	187	208K	4B
1392/05/22	16,600	16,600	17,062	16,989	3.55	289	492K	8B
1392/05/21	16,112	16,100	16,608	16,406	(1.42)	265	638K	10B
1392/05/20	17,000	16,608	17,000	16,643	(3.79)	79	120K	2B
1392/05/16	17,299	17,299	17,299	17,299	4.00	63	386K	7B
1392/05/15	16,200	16,200	16,642	16,634	3.95	210	628K	10B
1392/05/14	16,750	15,650	16,750	16,002	(1.57)	155	162K	3B
1392/05/13	15,799	15,799	16,273	16,257	3.89	153	364K	6B
1392/05/12	16,000	15,501	16,000	15,648	(1.7)	112	138K	2B
1392/05/09	16,000	15,810	16,300	15,918	(1.74)	109	130K	2B
1392/05/07	16,348	16,150	16,495	16,200	(0.21)	88	120K	2B
1392/05/06	16,489	16,005	16,489	16,234	0.27	51	52K	841M
1392/05/05	16,500	16,000	16,500	16,190	(1.25)	102	89K	1B
1392/05/02	16,175	15,950	16,650	16,395	2.14	124	141K	2B
1392/05/01	16,000	15,900	16,500	16,051	0.43	102	60K	963M
1392/04/31	16,898	15,914	16,898	15,983	(3.58)	146	218K	3B
1392/04/30	17,560	16,232	17,560	16,577	(1.96)	201	413K	7B
1392/04/29	16,908	16,900	16,908	16,908	4.00	85	314K	5B
1392/04/26	16,009	16,001	16,267	16,258	3.94	49	117K	2B
1392/04/25	16,311	15,600	16,311	15,642	(3.58)	173	203K	3B
1392/04/24	15,500	15,500	16,401	16,222	2.86	174	187K	3B
1392/04/23	16,200	15,711	16,200	15,771	(3.63)	112	158K	2B
1392/04/22	16,601	16,306	16,977	16,365	(3.65)	220	397K	7B
1392/04/19	17,600	16,979	17,600	16,985	(3.96)	196	471K	8B
1392/04/18	18,050	17,664	18,098	17,686	(3.88)	304	463K	8B
1392/04/17	18,700	17,730	18,700	18,400	(0.33)	463	695K	13B
1392/04/16	18,464	18,202	18,464	18,460	3.98	365	1M	24B
1392/04/15	17,754	17,754	17,754	17,754	3.99	11	112K	2B
1392/04/12	17,072	17,072	17,072	17,072	4.00	28	320K	5B
1392/04/11	16,416	16,416	16,416	16,416	4.00	75	196K	3B
1392/04/10	15,512	15,250	16,044	15,785	2.32	513	866K	14B
1392/04/09	15,579	15,200	15,579	15,427	13.26	371	720K	11B
1392/04/01	19,073	19,020	19,073	19,070	3.98	355	860K	16B
1392/03/29	18,344	18,279	18,344	18,340	3.97	118	195K	4B
1392/03/28	17,001	17,001	17,792	17,639	3.10	172	166K	3B
1392/03/27	17,060	17,010	17,400	17,108	(1.35)	185	208K	4B
1392/03/26	17,700	17,200	18,149	17,342	(1.9)	110	106K	2B
1392/03/25	17,300	17,250	18,279	17,678	(0.62)	130	184K	3B
1392/03/22	18,008	17,600	18,008	17,789	(0.97)	85	64K	1B
1392/03/21	18,101	17,600	18,200	17,964	(0.31)	75	44K	781M
1392/03/20	17,900	17,750	18,349	18,020	(1.8)	132	82K	1B
1392/03/19	18,637	17,900	18,637	18,350	(1.47)	116	59K	1B
1392/03/18	18,221	18,210	18,890	18,623	1.94	122	112K	2B
1392/03/13	18,211	18,102	18,422	18,269	(0.48)	152	95K	2B
1392/03/12	18,300	18,201	18,800	18,358	(1.19)	144	163K	3B
1392/03/11	18,592	18,210	18,592	18,580	3.93	274	573K	11B
1392/03/08	17,883	17,845	17,883	17,877	3.96	130	145K	3B
1392/03/07	17,390	17,000	17,700	17,196	(2.12)	106	88K	2B
1392/03/06	17,859	17,200	17,859	17,568	2.30	193	257K	5B
1392/03/05	16,850	16,850	17,205	17,173	3.80	116	163K	3B
1392/03/04	16,400	16,150	16,770	16,544	0.19	62	42K	703M
1392/03/01	16,767	16,300	16,900	16,513	0.94	114	244K	4B
1392/02/31	16,849	16,170	16,890	16,359	(0.69)	103	191K	3B
1392/02/30	17,098	16,403	17,098	16,472	(3.59)	153	290K	5B
1392/02/29	17,499	16,613	17,851	17,086	(1.21)	206	294K	5B
1392/02/28	17,100	16,800	17,491	17,296	2.84	189	213K	4B
1392/02/25	16,601	16,200	17,000	16,819	0.54	149	223K	4B
1392/02/24	16,950	16,600	17,200	16,729	(2.28)	94	114K	2B
1392/02/23	17,000	16,901	17,300	17,119	0.19	154	151K	3B
1392/02/22	16,757	16,750	17,290	17,086	1.16	158	180K	3B
1392/02/21	17,200	16,506	17,350	16,890	(0.51)	137	115K	2B
1392/02/18	17,101	16,500	17,200	16,976	(1.08)	145	255K	4B
1392/02/17	17,900	17,091	17,900	17,162	(3.6)	138	164K	3B
1392/02/16	17,501	17,247	18,210	17,803	(0.9)	269	373K	7B
1392/02/15	17,993	17,400	17,993	17,965	3.84	195	303K	5B
1392/02/14	17,439	16,520	17,702	17,301	1.64	317	328K	6B
1392/02/11	16,900	16,729	17,498	17,022	(2.17)	301	411K	7B
1392/02/10	18,400	17,307	18,400	17,399	(3.49)	291	396K	7B
1392/02/09	18,400	17,800	18,400	18,028	0.81	198	239K	4B
1392/02/08	17,630	17,630	18,678	17,883	(2.55)	301	630K	11B
1392/02/07	18,351	18,351	18,351	18,351	(4.0)	25	82K	2B
1392/02/04	19,650	18,147	19,659	19,115	1.12	714	1M	23B
1392/02/03	18,899	18,600	18,952	18,903	3.73	232	711K	13B
1392/02/02	18,237	18,010	18,237	18,224	3.92	257	591K	11B
1392/02/01	17,536	17,536	17,536	17,536	4.00	69	208K	4B
1392/01/31	16,900	16,601	17,050	16,862	1.35	246	284K	5B
1392/01/28	16,576	16,500	16,800	16,637	1.82	162	249K	4B
1392/01/27	16,300	16,020	16,700	16,340	0.52	97	167K	3B
1392/01/26	16,300	15,900	16,880	16,255	(1.57)	154	126K	2B
1392/01/24	16,500	16,316	16,995	16,514	(2.83)	110	126K	2B
1392/01/21	16,600	16,302	17,439	16,995	0.33	224	296K	5B
1392/01/20	17,101	16,000	17,101	16,939	3.01	385	698K	12B
1392/01/19	16,444	16,444	16,444	16,444	4.00	31	103K	2B
1392/01/18	16,242	16,242	16,242	15,812	1.24	20	25K	405M
1392/01/17	15,505	15,363	16,199	15,618	(2.39)	145	158K	2B
1392/01/14	16,000	15,994	16,590	16,000	(3.96)	150	222K	4B
1392/01/11	16,922	15,700	16,922	16,660	2.38	434	876K	15B
1392/01/10	16,272	16,272	16,272	16,272	3.99	44	258K	4B
1392/01/07	15,655	15,600	15,656	15,647	3.94	153	303K	5B
1392/01/06	15,130	14,912	15,130	15,054	3.47	109	219K	3B
1392/01/05	14,600	14,600	14,675	14,549	3.10	22	63K	926M
1391/12/28	13,950	13,947	14,800	14,111	(2.87)	166	321K	5B
1391/12/27	14,850	14,511	14,850	14,528	(3.88)	121	328K	5B
1391/12/26	14,950	14,251	15,280	15,115	2.87	175	328K	5B
1391/12/23	14,701	14,689	15,000	14,693	(3.97)	231	454K	7B
1391/12/22	15,301	15,300	15,900	15,301	(3.99)	79	155K	2B
1391/12/21	15,936	15,936	16,190	15,937	(3.99)	147	306K	5B
1391/12/20	17,240	16,410	17,500	16,599	(2.89)	179	143K	2B
1391/12/19	16,300	16,300	17,249	17,093	3.06	350	380K	6B
1391/12/16	16,650	16,368	17,168	16,586	(2.72)	394	654K	11B
1391/12/15	16,498	16,498	16,498	17,049	(0.79)	15	16K	262M
1391/12/14	17,250	17,179	17,780	17,185	(3.96)	147	241K	4B
1391/12/13	18,223	17,817	18,550	17,894	(3.58)	178	253K	5B
1391/12/12	19,000	18,010	19,000	18,559	(0.33)	201	200K	4B
1391/12/09	18,610	18,306	19,098	18,621	0.19	352	559K	10B
1391/12/08	19,160	18,293	19,160	18,585	(2.47)	291	355K	7B
1391/12/07	19,580	18,570	19,580	19,055	(0.24)	291	429K	8B
1391/12/06	18,950	18,216	19,697	19,100	0.66	717	2M	33B
1391/12/05	18,530	18,140	19,271	18,975	21.05	873	3M	57B
1391/10/19	15,698	15,505	15,790	15,675	2.89	242	292K	5B
1391/10/18	15,237	15,002	15,247	15,235	3.92	268	1M	21B
1391/10/17	14,699	14,235	15,150	14,661	(0.91)	322	595K	9B
1391/10/13	15,198	14,500	15,250	14,796	(1.92)	246	550K	8B
1391/10/12	15,589	14,971	15,589	15,085	(0.91)	292	431K	7B
1391/10/11	15,223	15,175	15,830	15,223	(3.69)	355	747K	11B
1391/10/10	15,990	15,230	16,189	15,807	(0.02)	406	876K	14B
1391/10/09	15,697	15,650	15,814	15,810	3.97	438	1M	17B
1391/10/06	15,295	14,720	15,295	15,206	3.39	477	1M	18B
1391/10/05	14,000	14,000	14,848	14,707	3.01	308	733K	11B
1391/10/04	14,690	14,258	14,800	14,277	(3.87)	370	985K	14B
1391/10/03	15,600	14,560	15,735	14,852	(2.07)	475	869K	13B
1391/10/02	14,550	14,550	15,281	15,166	3.21	315	497K	8B
1391/09/29	14,815	14,532	14,899	14,694	2.15	256	479K	7B
1391/09/28	13,702	13,702	14,433	14,385	3.65	187	602K	9B
1391/09/27	13,800	13,602	14,183	13,878	(0.04)	447	1M	17B
1391/09/26	13,795	13,630	13,896	13,884	3.91	424	1M	18B
1391/09/25	13,350	12,900	13,583	13,362	2.30	596	2M	22B
1391/09/22	12,890	12,800	13,079	13,061	3.86	241	1M	14B
1391/09/21	12,204	12,204	12,591	12,576	3.87	295	958K	12B
1391/09/20	12,000	11,808	12,450	12,107	(1.57)	362	964K	12B
1391/09/19	11,999	11,999	12,338	12,300	3.67	644	2M	19B
1391/09/18	11,870	11,430	12,111	11,864	(0.04)	276	556K	7B
1391/09/15	12,100	11,829	12,186	11,869	(3.67)	500	830K	10B
1391/09/14	12,829	11,880	12,829	12,321	(0.24)	758	1M	18B
1391/09/13	12,351	12,351	12,351	12,351	4.00	43	249K	3B
1391/08/24	11,890	11,520	11,891	11,876	3.87	165	604K	7B
1391/08/23	11,299	11,200	11,472	11,434	3.65	437	1M	15B
1391/08/22	10,610	10,557	11,074	11,031	3.59	106	205K	2B
1391/08/21	10,990	10,590	10,990	10,649	(3.15)	234	383K	4B
1391/08/20	11,249	10,600	11,399	10,995	(0.17)	290	571K	6B
1391/08/17	11,087	10,722	11,087	11,014	3.31	462	2M	17B
1391/08/16	10,660	10,660	10,664	10,661	3.97	149	276K	3B
1391/08/15	10,298	9,887	10,615	10,254	5.69	570	2M	16B
1391/08/07	10,120	10,120	10,522	10,502	3.80	260	725K	8B
1391/08/06	10,550	10,000	10,550	10,118	(2.48)	394	605K	6B
1391/08/03	10,330	10,323	10,700	10,375	(3.52)	432	1M	11B
1391/08/02	11,200	10,662	11,390	10,753	(3.18)	362	892K	10B
1391/08/01	11,499	11,100	11,499	11,106	(3.94)	347	1M	15B
1391/07/30	11,872	11,200	11,872	11,562	1.28	326	621K	7B
1391/07/29	10,811	10,811	11,469	11,416	3.52	241	689K	8B
1391/07/26	11,200	10,912	11,479	11,028	(2.97)	410	869K	10B
1391/07/25	11,799	11,200	11,799	11,366	(2.24)	437	963K	11B
1391/07/24	11,650	11,317	11,879	11,626	1.66	379	643K	7B
1391/07/23	11,850	11,399	11,850	11,436	(3.68)	506	1M	13B
1391/07/22	12,301	11,602	12,301	11,873	(1.66)	414	978K	12B
1391/07/19	12,100	11,396	12,304	12,073	1.72	470	1M	13B
1391/07/18	11,510	11,510	11,969	11,869	3.13	289	879K	10B
1391/07/17	11,509	11,509	11,509	11,509	(4.0)	22	80K	921M
1391/07/16	11,988	11,988	12,200	11,988	(4.0)	126	431K	5B
1391/07/15	12,600	12,353	12,800	12,487	(2.95)	144	259K	3B
1391/07/12	12,799	12,600	12,948	12,867	3.35	726	3M	41B
1391/07/11	12,500	12,149	12,735	12,450	(0.3)	477	1M	18B
1391/07/10	12,649	12,081	12,998	12,488	(0.76)	695	2M	22B
1391/07/09	12,902	12,380	13,100	12,584	(2.41)	772	2M	28B
1391/07/08	13,200	12,300	13,230	12,895	1.11	1,158	4M	48B
1391/07/05	12,754	12,754	12,754	12,754	4.00	91	411K	5B
1391/07/04	12,264	12,264	12,264	12,264	3.99	33	90K	1B
1391/07/03	11,702	11,702	11,814	11,793	3.81	407	2M	22B
1391/07/02	11,347	11,347	11,550	11,360	(3.88)	735	3M	32B
1391/07/01	11,999	11,800	12,100	11,819	(3.84)	501	2M	25B
1391/06/29	12,700	11,941	12,928	12,291	(1.18)	1,240	4M	44B
1391/06/28	12,300	12,249	12,468	12,438	3.75	980	3M	32B
1391/06/27	11,530	11,530	12,200	11,989	1.98	954	3M	32B
1391/06/26	11,870	11,650	12,290	11,756	(3.12)	1,326	4M	46B
1391/06/25	12,200	11,810	12,253	12,135	3.00	1,515	5M	62B
1391/06/21	11,782	11,782	11,782	11,782	4.00	35	227K	3B
1391/06/20	11,279	11,130	11,356	11,329	3.75	208	689K	8B
1391/06/19	10,850	10,500	11,030	10,920	2.96	1,163	3M	35B
1391/06/18	10,908	10,071	10,908	10,606	1.12	1,668	6M	67B
1391/06/15	10,489	10,489	10,489	10,489	4.00	19	99K	1B
1391/06/14	10,086	10,086	10,086	10,086	3.99	16	99K	998M
1391/06/13	9,640	9,600	9,753	9,699	3.42	288	1M	10B
1391/06/12	9,391	9,248	9,391	9,378	3.85	252	1M	11B
1391/06/06	9,030	9,030	9,030	9,030	4.00	64	275K	2B
1391/06/05	8,400	8,351	8,778	8,683	2.87	459	1M	10B
1391/06/04	8,260	8,260	8,550	8,441	2.58	338	660K	6B
1391/06/01	8,300	8,125	8,450	8,229	(2.76)	592	2M	15B
1391/05/31	8,896	8,306	8,896	8,463	(2.18)	427	1M	9B
1391/05/28	8,284	8,284	8,946	8,652	0.27	764	2M	18B
1391/05/25	8,681	8,616	8,701	8,629	(3.84)	104	493K	4B
1391/05/24	8,942	8,941	9,239	8,974	(3.64)	371	1M	11B
1391/05/23	9,499	9,001	9,560	9,313	0.91	1,089	3M	27B
1391/05/22	8,952	8,952	9,560	9,229	(1.03)	1,685	6M	52B
1391/05/21	9,284	9,284	9,550	9,325	(3.57)	777	4M	41B
1391/05/18	9,738	9,060	9,738	9,670	3.27	1,657	11M	106B
1391/05/17	9,364	9,364	9,364	9,364	4.00	63	2M	14B
1391/05/16	9,004	9,000	9,004	9,004	4.00	737	6M	50B
1391/05/15	8,658	8,658	8,658	8,658	4.00	13	80K	693M
1391/05/14	8,181	8,181	8,355	8,325	3.62	248	1M	12B
1391/05/11	8,045	7,782	8,045	8,034	3.85	995	5M	36B
1391/05/10	7,736	7,736	7,736	7,736	3.99	30	133K	1B
1391/05/09	7,472	7,472	7,472	7,439	3.54	9	71K	529M
1391/05/08	7,404	7,404	7,404	7,185	0.91	16	18K	136M
1391/05/07	7,326	7,326	7,326	7,120	1.06	13	21K	156M
1391/05/04	7,211	7,211	7,211	7,045	1.60	8	32K	232M
1391/05/03	7,118	7,118	7,118	6,934	1.30	7	26K	185M
1391/05/02	7,053	7,053	7,053	6,845	0.93	5	18K	130M
1391/05/01	7,043	7,043	7,043	6,782	0.13	4	3K	20M
1391/04/31	6,992	6,992	6,992	6,773	0.73	8	15K	102M
1391/04/28	6,862	6,862	6,862	6,724	1.89	9	38K	261M
1391/04/27	6,700	6,510	6,701	6,599	(2.14)	42	181K	1B
1391/04/26	7,169	6,700	7,169	6,743	(2.61)	32	125K	841M
1391/04/25	7,041	6,920	7,041	6,924	(3.94)	78	440K	3B
1391/04/24	7,242	7,005	7,242	7,208	(0.47)	11	18K	130M
1391/04/21	7,459	7,202	7,459	7,242	0.92	25	38K	279M
1391/04/20	6,802	6,800	7,288	7,176	2.40	28	73K	528M
1391/04/19	7,000	6,942	7,220	7,008	(3.08)	28	86K	601M
1391/04/18	7,339	7,011	7,339	7,231	(0.4)	20	19K	134M
1391/04/17	7,350	7,239	7,499	7,260	(3.71)	44	208K	2B
1391/04/14	7,506	7,373	7,700	7,540	(1.82)	51	69K	519M
1391/04/13	7,675	7,614	7,899	7,680	0.07	30	106K	811M
1391/04/12	7,520	7,400	7,689	7,675	3.80	56	168K	1B
1391/04/11	7,524	7,524	7,524	7,394	2.20	26	44K	332M
1391/04/10	7,484	7,484	7,484	7,235	0.53	11	11K	80M
1391/04/07	7,005	6,971	7,300	7,197	(0.83)	26	103K	738M
1391/04/06	7,257	7,252	7,500	7,257	(3.93)	124	547K	4B
1391/04/05	7,852	7,537	7,853	7,554	(3.78)	49	114K	864M
1391/04/04	8,245	7,780	8,245	7,851	(3.1)	30	73K	574M
1391/04/03	8,500	7,905	8,500	8,102	(1.6)	97	200K	2B
1391/03/31	8,236	8,010	8,237	8,234	3.95	73	348K	3B
1391/03/30	7,900	7,900	7,922	7,921	3.98	81	301K	2B
1391/03/28	7,849	7,423	7,849	7,618	(1.19)	52	61K	465M
1391/03/27	7,873	7,552	7,874	7,710	(1.98)	68	180K	1B
1391/03/24	7,926	7,700	7,926	7,866	3.20	158	372K	3B
1391/03/23	7,814	7,814	7,814	7,622	1.44	10	29K	224M
1391/03/22	7,780	7,780	7,780	7,514	0.44	7	9K	68M
1391/03/21	7,600	7,600	7,612	7,481	2.20	27	56K	427M
1391/03/20	7,235	7,224	7,400	7,320	(2.72)	72	471K	3B
1391/03/17	7,690	7,483	7,800	7,525	(3.45)	53	92K	691M
1391/03/16	8,000	7,680	8,000	7,794	(4.33)	69	130K	1B
1391/03/06	11,539	11,335	12,279	11,808	0.01	265	491K	6B
1391/03/03	11,798	11,798	12,069	11,807	(3.92)	125	236K	3B
1391/03/02	11,923	11,923	11,923	12,289	(1.05)	20	14K	172M
1391/03/01	12,070	12,070	12,070	12,419	(1.22)	12	17K	203M
1391/02/31	12,890	12,340	12,890	12,572	(2.19)	27	36K	446M
1391/02/30	13,299	12,840	13,299	12,854	(3.9)	119	296K	4B
1391/02/27	13,370	13,112	13,735	13,375	(1.28)	45	45K	605M
1391/02/26	13,889	13,052	13,889	13,549	1.45	74	158K	2B
1391/02/25	13,202	13,202	13,979	13,355	(1.76)	89	76K	1B
1391/02/24	13,558	13,558	13,988	13,594	(3.74)	193	311K	4B
1391/02/23	13,997	13,997	13,997	14,122	(3.14)	15	43K	606M
1391/02/20	14,721	14,499	14,761	14,580	(3.46)	37	74K	1B
1391/02/19	15,089	15,089	15,547	15,103	(3.91)	138	221K	3B
1391/02/18	16,529	15,562	16,529	15,717	(3.04)	57	47K	735M
1391/02/17	16,200	16,160	16,733	16,210	(3.7)	161	799K	13B
1391/02/16	17,180	16,733	17,349	16,833	(3.43)	82	140K	2B
1391/02/13	17,840	17,020	17,845	17,430	0.69	116	134K	2B
1391/02/12	17,000	17,000	17,540	17,310	1.87	123	212K	4B
1391/02/11	17,890	16,865	17,898	16,993	(3.27)	102	147K	3B
1391/02/10	17,500	17,348	17,500	17,567	(2.78)	27	42K	723M
1391/02/09	18,298	17,731	18,298	18,070	1.96	146	209K	4B
1391/02/05	17,729	17,500	17,729	17,723	3.96	96	288K	5B
1391/02/04	16,441	16,311	17,125	17,048	3.53	206	381K	6B
1391/02/03	16,720	16,432	16,999	16,467	(3.79)	95	190K	3B
1391/02/02	17,300	16,666	17,726	17,116	(0.64)	118	192K	3B
1391/01/30	16,800	16,701	17,497	17,226	0.95	220	838K	14B
1391/01/29	17,064	17,064	17,064	17,064	(4.0)	39	94K	2B
1391/01/28	17,080	17,080	17,080	17,775	(0.09)	5	1K	21M
1391/01/27	17,579	17,579	17,600	17,791	(2.84)	22	39K	690M
1391/01/26	18,400	17,803	18,788	18,311	1.29	200	286K	5B
1391/01/23	17,800	17,700	18,103	18,077	3.85	495	569K	10B
1391/01/22	17,407	17,407	17,407	17,407	4.00	54	150K	3B
1391/01/21	16,927	16,306	16,927	16,738	2.84	288	453K	8B
1391/01/20	16,580	16,580	16,580	16,276	2.09	15	29K	479M
1391/01/19	16,503	16,503	16,503	15,943	0.47	5	6K	106M
1391/01/16	15,640	15,604	16,798	15,869	(2.37)	403	1M	19B
1391/01/15	16,500	16,231	16,990	16,254	(3.86)	137	333K	5B
1391/01/14	17,749	16,811	18,180	16,907	(3.45)	309	458K	8B
1391/01/09	17,780	17,069	18,268	17,511	(9.39)	674	1M	22B
1391/01/08	18,567	18,567	18,567	19,326	(0.07)	4	1K	19M
1391/01/07	19,340	19,340	19,340	19,340	(4.0)	8	70K	1B
1391/01/06	19,345	19,345	19,345	20,145	(0.03)	1	385	7M
1391/01/05	19,480	19,480	19,480	20,151	(0.69)	5	10K	186M
1390/12/28	19,516	19,516	19,516	20,291	(0.19)	7	3K	51M
1390/12/27	21,170	20,324	21,170	20,329	(11.65)	31	56K	1B
1390/12/24	22,506	22,506	22,506	23,010	(1.85)	6	26K	575M
1390/12/23	22,653	22,653	22,653	23,443	(0.65)	6	9K	202M
1390/12/22	22,673	22,673	22,673	23,596	(0.09)	4	1K	27M
1390/12/21	23,617	23,617	23,617	23,617	(4.0)	25	100K	2B
1390/12/20	24,601	24,601	24,601	24,601	(4.0)	80	433K	11B
1390/12/17	25,626	25,626	25,626	25,626	(4.0)	36	85K	2B
1390/12/16	26,881	25,806	27,900	26,693	96.13	787	2M	56B
1390/11/19	13,610	13,610	13,610	13,610	4.00	29	533K	7B
1390/11/18	13,087	13,087	13,087	13,087	4.00	57	968K	13B
1390/11/17	12,190	12,190	12,679	12,584	3.22	279	1M	17B
1390/11/16	12,400	12,159	12,400	12,192	(3.73)	216	686K	8B
1390/11/15	12,665	12,665	12,665	12,665	4.00	8	71K	902M
1390/11/12	12,178	12,178	12,178	12,178	4.00	31	56K	685M
1390/11/11	11,710	11,710	11,710	11,710	4.00	70	386K	5B
1390/11/10	10,912	10,912	11,267	11,260	3.93	139	407K	5B
1390/11/09	10,799	10,600	10,912	10,834	3.25	133	336K	4B
1390/11/08	10,400	10,400	10,816	10,493	10.02	20	34K	361M
1390/10/12	9,999	9,494	9,999	9,537	(3.56)	46	180K	2B
1390/10/11	9,811	9,811	9,811	9,889	(3.23)	21	45K	438M
1390/10/10	10,384	9,969	10,540	10,219	(1.59)	36	53K	537M
1390/10/07	10,499	10,210	10,520	10,384	2.31	62	71K	741M
1390/10/06	10,068	10,068	10,799	10,150	(3.21)	97	226K	2B
1390/10/04	10,235	10,234	10,235	10,487	(1.62)	6	22K	230M
1390/10/03	10,350	10,300	10,964	10,660	1.07	65	56K	595M
1390/09/30	10,560	10,546	10,570	10,547	(3.99)	48	156K	2B
1390/09/29	11,500	10,875	11,500	10,985	(3.03)	91	174K	2B
1390/09/28	11,290	11,150	11,346	11,328	3.83	204	1M	11B
1390/09/27	10,730	10,700	11,100	10,910	1.68	118	193K	2B
1390/09/26	10,690	10,689	11,380	10,730	(3.63)	61	164K	2B
1390/09/23	10,990	10,990	11,489	11,134	(2.73)	69	200K	2B
1390/09/22	11,399	10,900	11,519	11,447	3.34	73	204K	2B
1390/09/21	10,401	10,401	11,203	11,077	2.82	207	930K	10B
1390/09/20	10,756	10,756	10,999	10,773	(3.85)	130	330K	4B
1390/09/19	11,167	11,167	11,167	11,204	(3.68)	13	51K	567M
1390/09/16	11,990	11,355	12,098	11,632	(1.66)	42	74K	859M
1390/09/13	11,827	11,827	12,000	11,828	(3.99)	99	203K	2B
1390/09/12	12,319	12,319	12,319	12,319	(4.0)	29	63K	774M
1390/09/09	12,319	12,319	12,319	12,832	0.0	1	1	12K
1390/09/08	12,320	12,320	12,320	12,832	(0.01)	2	100	1M
1390/09/07	12,321	12,321	12,321	12,833	(0.01)	2	101	1M
1390/09/05	13,750	12,834	13,750	12,834	(3.99)	26	84K	1B
1390/09/02	13,092	13,092	13,864	13,368	(1.97)	293	804K	11B
1390/09/01	13,106	13,106	13,106	13,637	(0.11)	3	2K	20M
1390/08/30	13,400	13,248	13,787	13,652	(1.07)	56	160K	2B
1390/08/29	13,860	13,000	13,860	13,800	3.55	225	409K	6B
1390/08/28	13,327	13,327	13,327	13,327	4.00	11	100K	1B
1390/08/25	12,815	12,815	12,815	12,815	3.99	13	87K	1B
1390/08/23	12,022	12,022	12,502	12,323	41.12	12	29K	356M
1390/08/17	9,445	8,888	9,446	9,382	1.41	15	97K	908M
1390/08/15	8,889	8,888	8,889	9,252	(0.02)	2	349	3M
1390/08/14	9,254	9,250	9,254	9,254	3.99	33	88K	810M
1390/08/11	8,900	8,900	8,900	8,899	3.98	5	55K	490M
1390/08/10	8,889	8,889	8,889	8,558	0.12	1	2K	14M
1390/08/09	8,827	8,827	8,827	8,548	0.71	24	10K	87M
1390/08/08	8,524	8,100	8,524	8,488	3.55	24	68K	581M
1390/08/04	7,651	7,651	8,283	8,197	2.91	23	45K	372M
1390/08/03	8,010	8,000	8,010	7,965	0.03	2	3K	24M
1390/08/02	8,206	7,893	8,206	7,963	0.91	8	13K	106M
1390/08/01	7,840	7,840	8,099	7,891	1.32	20	20K	165M
1390/07/30	7,700	7,700	7,900	7,788	1.14	12	29K	229M
1390/07/27	7,700	7,700	7,710	7,700	3.01	10	73K	560M
1390/07/26	6,931	6,931	7,507	7,475	3.55	17	54K	401M
1390/07/20	6,949	6,949	6,949	7,219	0.0	1	2	14K
1390/07/19	7,200	7,000	7,235	7,219	(0.11)	5	4K	26M
1390/07/18	7,320	7,240	7,320	7,227	0.08	6	5K	38M
1390/07/17	7,220	7,219	7,224	7,221	3.94	15	55K	397M
1390/07/16	6,950	6,859	6,950	6,947	3.95	28	64K	444M
1390/07/13	6,765	6,765	6,765	6,683	2.74	10	38K	256M
1390/07/12	6,505	6,505	6,505	6,505	9.60	2	4K	26M
1390/06/07	6,171	6,171	6,171	5,935	0.02	1	202	1M
1390/06/02	6,166	6,166	6,166	5,934	0.08	1	1K	8M
1390/06/01	6,165	6,165	6,165	5,929	0.02	4	150	925K
1390/05/30	5,985	5,985	6,040	5,928	2.07	5	29K	177M
1390/05/26	5,900	5,900	5,900	5,808	0.05	1	2K	12M
1390/05/25	5,849	5,848	5,849	5,805	0.21	6	12K	68M
1390/05/24	5,825	5,825	5,827	5,793	3.02	8	46K	270M
1390/05/23	5,824	5,824	5,825	5,623	0.36	2	5K	29M
1390/05/17	5,415	5,415	5,555	5,603	(0.04)	2	2K	12M
1390/05/12	5,415	5,415	5,415	5,605	(0.02)	1	191	1M
1390/05/11	5,416	5,415	5,416	5,606	(0.41)	2	6K	32M
1390/05/08	5,415	5,415	5,415	5,629	(0.2)	1	3K	15M
1390/05/04	5,640	5,640	5,640	5,640	0.0	1	7K	37M
1390/05/03	5,450	5,450	5,450	5,640	(0.11)	1	2K	9M
1390/05/02	5,667	5,450	5,669	5,646	(0.32)	11	19K	106M
1390/04/22	5,886	5,886	5,886	5,664	0.07	2	1K	6M
1390/04/19	5,610	5,610	5,947	5,660	(3.13)	8	45K	253M
1390/04/18	5,901	5,625	5,901	5,843	(0.27)	3	12K	68M
1390/04/15	5,839	5,837	5,900	5,859	3.26	14	112K	656M
1390/04/14	5,674	5,674	5,674	5,674	0.0	9	54K	306M
1390/04/13	5,460	5,460	5,678	5,674	3.92	19	65K	367M
1390/04/12	5,460	5,460	5,460	5,460	0.0	1	253	1M
1390/04/08	5,334	5,334	5,600	5,460	(1.73)	11	93K	507M
1390/04/01	5,627	5,627	5,627	5,556	2.68	3	37K	209M
1390/03/31	5,341	5,341	5,500	5,411	(2.71)	9	69K	373M
1390/03/29	5,458	5,458	5,458	5,562	(2.16)	9	30K	164M
1390/03/28	5,684	5,684	5,684	5,685	(3.97)	13	55K	313M
1390/03/10	5,900	5,900	5,900	5,920	0.0	1	100	590K
1390/03/02	5,970	5,970	5,970	5,920	2.71	5	42K	250M
1390/02/19	5,790	5,790	5,790	5,764	0.07	2	7K	41M
1390/02/18	5,544	5,544	5,544	5,760	(0.26)	2	4K	20M
1390/02/06	5,988	5,988	5,988	5,775	0.03	1	500	3M
1390/02/05	5,700	5,576	5,700	5,773	(0.6)	5	9K	48M
1390/02/04	5,844	5,844	5,844	5,808	0.0	1	100	584K
1390/01/29	5,890	5,890	5,898	5,808	0.03	2	2K	9M
1390/01/24	5,805	5,805	5,900	5,806	0.02	2	10K	60M
1390/01/22	5,805	5,805	5,805	5,805	0.0	4	30K	174M
1390/01/21	5,913	5,912	5,913	5,805	0.14	2	4K	24M
1390/01/20	5,903	5,903	5,903	5,797	0.16	2	4K	25M
1390/01/17	5,884	5,884	5,999	5,788	0.33	3	6K	36M
1390/01/16	5,769	5,769	5,769	5,769	3.98	18	68K	391M
1390/01/15	5,510	5,510	5,605	5,548	2.93	10	45K	250M
1390/01/10	5,191	5,190	5,191	5,390	(0.3)	2	4K	21M
1390/01/09	5,210	5,209	5,210	5,406	(0.37)	2	5K	26M
1390/01/08	5,311	5,311	5,312	5,426	(1.92)	6	27K	141M
1390/01/06	5,719	5,516	5,719	5,532	0.29	3	5K	27M
1389/12/28	5,604	5,391	5,604	5,516	2.36	39	109K	599M
1389/12/25	5,390	5,390	5,390	5,389	3.97	4	55K	296M
1389/12/24	5,389	5,389	5,389	5,183	0.02	1	190	1M
1389/12/23	5,319	5,319	5,319	5,182	1.31	2	18K	96M
1389/12/22	5,117	5,117	5,117	5,115	3.94	4	55K	280M
1389/12/21	4,921	4,921	4,921	4,921	3.99	12	108K	531M
1389/12/18	4,879	4,879	4,879	4,732	0.85	2	12K	57M
1389/12/16	4,876	4,876	4,876	4,692	0.06	1	1K	5M
1389/12/09	4,854	4,854	4,854	4,689	0.45	7	6K	30M
1389/12/03	4,690	4,690	4,690	4,668	3.50	7	48K	227M
1389/11/23	4,606	4,606	4,606	4,510	0.09	1	2K	11M
1389/11/19	4,505	4,505	4,505	4,506	0.0	2	5K	23M
1389/11/18	4,515	4,505	4,515	4,506	0.02	3	9K	39M
1389/11/11	4,505	4,505	4,505	4,505	0.0	2	5K	23M
1389/11/10	4,522	4,401	4,522	4,505	(0.31)	7	19K	84M
1389/11/09	4,541	4,521	4,541	4,519	0.20	4	16K	74M
1389/11/06	4,560	4,531	4,560	4,510	0.22	4	13K	58M
1389/11/03	4,500	4,500	4,500	4,500	0.0	2	8K	38M
1389/11/02	4,500	4,500	4,500	4,500	0.0	2	1K	5M
1389/10/29	4,640	4,640	4,640	4,500	0.07	1	1K	6M
1389/10/28	4,500	4,500	4,500	4,497	0.0	3	4K	18M
1389/10/26	4,336	4,336	4,336	4,497	(0.2)	3	3K	13M
1389/10/25	4,500	4,336	4,500	4,506	(0.22)	6	16K	73M
1389/10/20	4,450	4,450	4,470	4,516	(0.35)	5	12K	54M
1389/10/19	4,480	4,480	4,480	4,532	(0.44)	1	15K	67M
1389/10/14	4,471	4,471	4,500	4,552	(0.02)	2	633	3M
1389/10/13	4,500	4,500	4,547	4,553	(0.07)	2	9K	42M
1389/10/11	4,485	4,482	4,485	4,556	(0.35)	2	10K	45M
1389/10/04	4,424	4,424	4,424	4,572	(0.78)	3	11K	47M
1389/09/30	4,440	4,440	4,440	4,608	(0.37)	1	5K	22M
1389/09/23	4,636	4,636	4,636	4,625	0.02	1	5K	23M
1389/09/20	4,650	4,650	4,650	4,624	0.04	1	4K	16M
1389/09/15	4,622	4,622	4,622	4,622	0.0	1	1K	5M
1389/09/10	4,798	4,798	4,803	4,622	0.06	2	1K	5M
1389/09/08	4,608	4,608	4,608	4,619	(3.75)	10	52K	240M
1389/09/06	4,610	4,610	4,610	4,799	(0.06)	1	1K	5M
1389/09/03	4,970	4,800	4,970	4,802	0.06	2	1K	6M
1389/08/25	4,969	4,969	4,969	4,799	0.10	1	2K	7M
1389/08/24	4,969	4,969	4,969	4,794	0.33	1	4K	22M
1389/08/23	4,952	4,952	4,952	4,778	0.34	2	5K	23M
1389/08/05	5,039	5,039	5,039	4,862	0.33	1	5K	24M
1389/08/01	5,005	5,005	5,005	4,846	0.69	3	10K	48M
1389/07/27	5,002	5,002	5,002	4,813	0.06	1	766	4M
1389/07/26	4,988	4,988	4,988	4,810	0.27	2	4K	19M
1389/07/25	4,904	4,904	4,934	4,797	1.10	9	16K	78M
1389/07/24	4,582	4,582	4,583	4,745	(0.54)	5	8K	35M
1389/07/21	4,701	4,700	4,875	4,771	1.77	6	15K	71M
1389/07/20	4,688	4,688	4,688	4,688	3.99	1	1K	6M
1389/07/19	4,401	4,401	4,577	4,508	9.28	5	9K	39M
1389/07/04	4,285	4,285	4,285	4,125	0.10	2	1K	6M
1389/06/29	4,275	4,275	4,275	4,121	0.24	1	3K	15M
1389/06/28	4,175	4,175	4,175	4,111	2.39	6	33K	138M
1389/06/27	4,154	4,154	4,154	4,015	0.50	2	7K	29M
1389/06/24	4,142	4,142	4,142	3,995	0.30	4	4K	17M
1389/06/23	4,135	4,135	4,135	3,983	0.18	1	2K	10M
1389/06/21	4,130	4,130	4,130	3,976	0.10	2	1K	6M
1389/06/17	4,130	4,130	4,130	3,972	0.0	1	100	413K
1389/06/16	4,102	4,102	4,102	3,972	0.68	3	10K	39M
1389/06/15	3,945	3,945	3,945	3,945	3.98	23	107K	421M
1389/06/14	3,917	3,917	3,917	3,794	0.72	2	10K	39M
1389/06/13	3,861	3,861	3,861	3,767	1.45	1	20K	77M
1389/06/08	3,858	3,858	3,858	3,713	0.08	1	1K	4M
1389/06/07	3,803	3,803	3,803	3,710	1.45	1	20K	76M
1389/06/06	3,749	3,749	3,749	3,657	1.44	2	20K	75M
1389/06/03	3,726	3,726	3,726	3,605	0.61	1	8K	31M
1389/05/27	3,723	3,723	3,723	3,583	0.08	1	1K	4M
1389/05/26	3,701	3,701	3,701	3,580	0.59	1	8K	30M
1389/05/25	3,666	3,666	3,666	3,559	0.96	1	13K	48M
1389/05/24	3,661	3,661	3,661	3,525	0.11	1	2K	5M
1389/05/23	3,657	3,657	3,657	3,521	0.11	1	2K	5M
1389/05/18	3,626	3,626	3,626	3,517	0.86	1	12K	43M
1389/05/13	3,487	3,487	3,487	3,487	4.00	1	20K	70M
1389/05/11	3,474	3,474	3,474	3,353	0.36	2	5K	17M
1389/05/04	3,466	3,466	3,466	3,341	0.24	1	3K	11M
1389/04/27	3,465	3,465	3,465	3,333	0.03	1	339	1M
1389/04/22	3,444	3,444	3,444	3,332	0.60	1	8K	29M
1389/04/14	3,432	3,432	3,432	3,312	0.36	1	5K	17M
1389/04/13	3,427	3,427	3,427	3,300	0.12	2	2K	6M
1389/04/06	3,363	3,363	3,363	3,296	1.42	2	23K	76M
1389/03/31	3,351	3,351	3,351	3,250	0.37	1	6K	19M
1389/03/30	3,347	3,347	3,347	3,238	0.12	1	2K	7M
1389/03/29	3,346	3,346	3,346	3,234	0.03	1	715	2M
1389/03/26	3,284	3,284	3,284	3,233	1.89	5	30K	98M
1389/03/18	3,280	3,280	3,280	3,173	0.09	1	2K	5M
1389/03/17	3,279	3,279	3,279	3,170	0.03	1	644	2M
1389/03/02	3,262	3,262	3,262	3,169	0.54	1	8K	27M
1389/03/01	3,262	3,262	3,262	3,152	0.0	1	90	294K
1389/02/26	3,257	3,257	3,257	3,152	0.16	1	3K	8M
1389/02/25	3,246	3,246	3,246	3,147	0.32	1	5K	16M
1389/02/07	3,245	3,245	3,245	3,137	0.03	1	500	2M
1389/02/04	3,136	3,136	3,136	3,136	3.50	12	58K	183M
1389/02/01	3,076	3,076	3,076	3,030	1.95	3	31K	95M
1389/01/31	3,037	3,037	3,037	2,972	1.26	3	20K	61M
1389/01/30	3,009	3,009	3,009	2,935	0.93	1	15K	45M
1389/01/29	2,972	2,972	2,972	2,908	1.25	2	20K	59M
1389/01/28	2,955	2,955	2,955	2,872	0.56	1	9K	27M
1389/01/25	2,954	2,954	2,954	2,856	0.04	1	500	1M
1389/01/23	2,953	2,953	2,953	2,855	0.04	1	500	1M
1389/01/21	2,933	2,933	2,933	2,854	0.71	2	11K	32M
1389/01/18	2,899	2,899	2,899	2,834	1.18	13	19K	54M
1389/01/16	2,889	2,889	2,889	2,801	0.32	1	5K	14M
1389/01/15	2,887	2,887	2,887	2,792	0.07	2	1K	3M
1389/01/14	2,887	2,887	2,887	2,790	0.0	1	5	14K
1389/01/11	2,869	2,869	2,869	2,790	0.65	2	10K	29M
1389/01/10	2,830	2,830	2,830	2,772	1.35	2	22K	61M
1389/01/09	2,787	2,787	2,787	2,735	1.56	3	24K	68M
1389/01/08	2,786	2,786	2,786	2,693	0.04	1	500	1M
1389/01/07	2,785	2,785	2,785	2,692	0.04	1	769	2M
1388/12/26	2,764	2,764	2,764	2,691	0.75	1	12K	33M
1388/12/25	2,749	2,749	2,749	2,671	0.53	2	8K	22M
1388/12/24	2,748	2,748	2,748	2,657	0.04	1	500	1M
1388/12/23	2,712	2,712	2,712	2,656	1.34	2	21K	57M
1388/12/22	2,698	2,698	2,698	2,621	0.54	2	9K	23M
1388/12/18	2,698	2,698	2,698	2,607	0.0	1	10	27K
1388/12/17	2,698	2,698	2,698	2,607	0.0	1	5	13K
1388/12/16	2,698	2,698	2,698	2,607	0.0	1	10	27K
1388/12/15	2,698	2,698	2,698	2,607	0.0	1	10	27K
1388/12/12	2,698	2,698	2,698	2,607	0.0	1	5	13K
1388/12/11	2,698	2,698	2,698	2,607	0.0	1	5	13K
1388/12/10	2,698	2,698	2,698	2,607	0.0	1	5	13K
1388/12/09	2,675	2,675	2,675	2,607	0.85	2	14K	36M
1388/12/04	2,675	2,675	2,675	2,585	0.0	1	5	13K
1388/12/03	2,675	2,675	2,675	2,585	0.0	1	5	13K
1388/12/02	2,675	2,675	2,675	2,585	0.0	1	50	134K
1388/12/01	2,611	2,611	2,611	2,585	2.46	4	39K	102M
1388/11/28	2,609	2,609	2,609	2,523	0.08	2	1K	4M
1388/11/27	2,607	2,607	2,607	2,521	0.08	1	1K	3M
1388/11/21	2,593	2,593	2,593	2,519	0.52	4	8K	22M
1388/11/20	2,500	2,500	2,500	2,506	(0.24)	1	27K	67M
1388/11/14	2,442	2,442	2,442	2,512	(0.71)	2	11K	28M
1388/11/10	2,615	2,615	2,615	2,530	0.12	1	2K	5M
1388/11/07	2,551	2,551	2,551	2,527	2.52	3	40K	102M
1388/11/06	2,465	2,464	2,465	2,465	3.48	10	219K	539M
1388/11/05	2,449	2,449	2,449	2,382	0.63	2	10K	24M
1388/11/04	2,442	2,442	2,442	2,367	0.30	2	5K	12M
1388/11/03	2,435	2,435	2,435	2,360	0.30	1	5K	12M
1388/10/30	2,422	2,422	2,422	2,353	0.51	1	8K	21M
1388/10/23	2,415	2,415	2,415	2,341	0.30	2	5K	12M
1388/10/22	2,412	2,412	2,412	2,334	0.13	1	2K	5M
1388/10/21	2,407	2,407	2,407	2,331	0.21	3	3K	7M
1388/10/20	2,383	2,383	2,383	2,326	1.00	5	16K	38M
1388/10/19	2,369	2,369	2,369	2,303	0.61	1	10K	24M
1388/09/18	2,349	2,349	2,349	2,289	0.13	2	3K	6M
1388/09/10	2,349	2,349	2,349	2,286	0.70	2	11K	26M
1388/09/09	2,270	2,270	2,271	2,270	(3.49)	7	85K	194M
1388/09/04	2,300	2,300	2,300	2,352	(0.21)	1	5K	12M
1388/09/03	2,400	2,400	2,400	2,357	0.08	2	3K	7M
1388/09/02	2,303	2,302	2,303	2,355	(1.26)	3	20K	46M
1388/09/01	2,449	2,401	2,449	2,385	0.76	2	15K	36M
1388/08/27	2,302	2,302	2,450	2,367	(0.13)	2	3K	8M
1388/08/26	2,302	2,302	2,302	2,370	(0.63)	2	10K	23M
1388/08/25	2,315	2,315	2,315	2,385	(0.54)	1	8K	19M
1388/08/23	2,450	2,358	2,450	2,398	(1.84)	8	39K	92M
1388/08/20	2,450	2,345	2,460	2,443	0.53	5	43K	105M
1388/08/12	2,458	2,458	2,458	2,440	2.22	6	41K	101M
1388/08/11	2,449	2,449	2,449	2,387	0.38	1	7K	17M
1388/08/10	2,380	2,380	2,415	2,378	1.41	4	26K	64M
1388/08/09	2,383	2,383	2,383	2,345	1.34	5	25K	60M
1388/08/06	2,354	2,354	2,354	2,314	1.22	5	23K	54M
1388/08/05	2,307	2,307	2,327	2,286	1.15	6	24K	56M
1388/08/04	2,296	2,296	2,315	2,260	0.49	4	10K	23M
1388/08/03	2,261	2,261	2,290	2,249	0.99	7	24K	54M
1388/08/02	2,291	2,160	2,291	2,227	0.09	3	1K	3M
1388/07/29	2,283	2,283	2,283	2,225	0.36	4	7K	16M
1388/07/28	2,281	2,281	2,281	2,217	0.09	3	1K	3M
1388/07/27	2,275	2,275	2,275	2,215	0.27	4	5K	11M
1388/07/25	2,269	2,269	2,269	2,209	0.27	2	5K	11M
1388/07/21	2,200	2,200	2,238	2,203	1.38	11	58K	127M
1388/07/18	2,180	2,180	2,180	2,173	0.09	3	12K	27M
1388/07/15	2,232	2,232	2,232	2,171	0.18	1	3K	7M
1388/07/14	2,056	2,056	2,182	2,167	2.27	20	91K	197M
1388/07/13	2,113	2,113	2,113	2,119	(2.71)	7	50K	106M
1388/07/12	2,178	2,178	2,178	2,178	2.98	16	70K	152M
1388/07/11	2,115	2,115	2,115	2,115	2.97	11	55K	117M
1388/07/08	2,054	2,054	2,054	2,054	2.96	13	55K	113M
1388/07/07	1,995	1,995	1,995	1,995	2.99	12	55K	110M
1388/07/06	1,986	1,986	1,986	1,937	0.41	3	7K	15M
1388/07/04	1,986	1,986	1,986	1,929	0.0	1	50	99K
1388/07/01	1,985	1,985	1,985	1,929	0.05	11	880	2M
1388/06/30	1,984	1,984	1,984	1,928	0.05	1	567	1M
1388/06/25	1,983	1,983	1,983	1,927	0.05	1	1K	2M
1388/06/24	1,926	1,926	1,926	1,926	(0.47)	15	57K	111M
1388/06/22	1,925	1,925	1,926	1,935	(2.47)	15	46K	89M
1388/06/18	1,926	1,926	1,926	1,984	(0.05)	1	1K	2M
1388/06/01	1,947	1,947	1,947	1,985	(1.1)	2	20K	39M
1388/05/31	1,958	1,958	1,958	2,007	(0.55)	1	10K	20M
1388/05/28	2,047	2,047	2,058	2,018	0.95	5	19K	39M
1388/05/19	1,982	1,982	2,001	1,999	0.86	5	4K	7M
1388/05/14	1,982	1,982	1,982	1,982	0.0	1	585	1M
1388/05/11	1,900	1,900	2,000	1,982	4.32	13	37K	72M
1388/04/24	1,900	1,900	1,900	1,900	0.0	2	1K	2M
1388/04/21	1,900	1,900	1,900	1,900	0.0	1	5K	9M
1388/04/02	1,907	1,907	1,907	1,900	0.0	2	345	658K
1388/03/26	1,907	1,907	1,907	1,900	0.11	2	10K	18M
1388/03/17	1,851	1,851	1,907	1,898	(0.52)	6	20K	38M
1388/02/13	1,900	1,900	1,910	1,908	(2.7)	2	13K	25M
1388/01/22	2,202	2,202	2,204	2,256	(0.62)	7	10K	22M
1387/12/05	2,208	2,208	2,208	2,270	(0.26)	2	4K	10M
1387/12/04	2,210	2,210	2,210	2,276	(0.09)	1	2K	3M
1387/09/17	2,278	2,278	2,278	2,278	(2.98)	2	1K	2M
1387/07/24	2,598	2,598	2,598	2,598	2.73	2	12K	30M
1387/06/19	2,554	2,529	2,555	2,529	0.04	3	1K	4M
1387/05/26	2,526	2,526	2,528	2,528	0.0	4	4K	10M
1387/04/24	2,495	2,495	2,631	2,528	(1.75)	12	24K	62M
1387/02/03	2,524	2,524	2,573	2,573	(0.08)	2	2K	5M
1386/12/07	2,531	2,531	2,575	2,575	(0.27)	3	7K	18M
1386/12/06	2,532	2,532	2,582	2,582	(0.04)	2	510	1M
1386/09/03	2,510	2,509	2,631	2,583	(2.12)	16	55K	142M
1386/08/20	2,609	2,609	2,639	2,639	(0.86)	10	21K	54M
1386/08/19	2,650	2,631	2,662	2,662	(0.82)	6	20K	53M
1386/07/29	2,680	2,680	2,691	2,684	(1.83)	15	50K	134M
1386/07/24	2,691	2,691	2,734	2,734	(0.4)	3	10K	27M
1386/07/17	2,745	2,745	3,100	2,745	(2.0)	95	3M	9B
1386/07/15	2,801	2,801	2,801	2,801	(1.99)	3	650	2M
1386/07/14	2,858	2,858	2,858	2,858	(1.99)	1	500	1M
1386/05/23	2,605	2,400	3,120	2,916	(15.01)	52	200K	584M
1386/02/22	3,365	3,365	3,431	3,431	(0.06)	2	2K	5M
1386/02/11	3,365	3,365	3,433	3,433	0.0	2	157	529K
1386/02/10	3,368	3,368	3,433	3,433	(0.09)	3	2K	7M
1386/01/28	3,368	3,368	3,436	3,436	0.0	2	110	371K
1386/01/27	3,369	3,369	3,436	3,436	(0.03)	3	520	2M
1386/01/26	3,369	3,369	3,437	3,437	0.0	2	20	68K
1385/12/20	3,373	3,373	3,437	3,437	(0.12)	5	3K	9M
1385/12/16	3,377	3,377	3,441	3,441	(0.12)	5	3K	9M
1385/12/15	3,380	3,380	3,445	3,445	(0.09)	6	2K	8M
1385/12/14	3,383	3,383	3,448	3,448	(0.12)	6	3K	9M
1385/12/13	3,387	3,387	3,452	3,452	(0.12)	5	3K	9M
1385/12/12	3,391	3,391	3,456	3,456	(0.12)	6	3K	10M
1385/09/08	3,405	3,405	3,460	3,460	(0.4)	6	10K	34M
1385/09/06	3,421	3,421	3,474	3,474	(0.46)	6	11K	37M
1385/09/05	3,440	3,440	3,490	3,490	(0.57)	8	14K	47M
1385/09/04	3,510	3,510	3,510	3,510	(24.98)	3	6K	20M
1385/08/08	4,676	4,675	4,752	4,679	0.13	24	23K	107M
1385/08/07	4,740	4,673	4,750	4,673	0.28	9	7K	32M
1385/08/06	4,673	4,660	4,673	4,660	1.70	15	31K	146M
1385/08/01	4,800	4,491	4,800	4,582	2.32	9	16K	73M
1385/07/04	4,402	4,401	4,493	4,478	(0.11)	9	11K	48M
1385/07/03	4,483	4,483	4,499	4,483	0.0	5	6K	27M
1385/07/02	4,500	4,400	4,570	4,483	(0.04)	5	5K	21M
1385/07/01	4,401	4,401	4,485	4,485	(0.11)	2	2K	7M
1385/06/29	4,477	4,477	4,492	4,490	(0.04)	8	17K	74M
1385/06/28	4,488	4,488	4,500	4,492	0.09	5	15K	70M
1385/06/27	4,485	4,480	4,530	4,488	0.09	5	8K	35M
1385/06/26	4,501	4,484	4,501	4,484	0.0	3	2K	9M
1385/06/25	4,560	4,484	4,561	4,484	0.27	4	5K	24M
1385/06/21	4,536	4,472	4,536	4,472	0.54	2	10K	45M
1385/06/20	4,396	4,393	4,482	4,448	(0.76)	9	19K	84M
1385/06/19	4,482	4,482	4,482	4,482	0.0	2	2K	8M
1385/06/15	4,407	4,406	4,495	4,482	(0.29)	12	19K	83M
1385/06/14	4,502	4,412	4,502	4,495	(0.16)	5	4K	18M
1385/06/13	4,551	4,500	4,551	4,502	0.04	11	12K	56M
1385/06/12	4,564	4,500	4,564	4,500	0.49	10	10K	46M
1385/06/11	4,510	4,478	4,510	4,478	1.27	13	23K	104M
1385/06/08	4,479	4,422	4,479	4,422	0.68	16	13K	57M
1385/06/07	4,443	4,392	4,443	4,392	0.83	9	15K	67M
1385/06/06	4,402	4,356	4,402	4,356	0.93	11	17K	75M
1385/06/05	4,316	4,316	4,316	4,316	1.98	22	45K	194M
1385/05/30	4,278	4,195	4,278	4,232	0.88	7	22K	93M
1385/05/29	4,200	4,195	4,204	4,195	0.22	13	25K	104M
1385/05/24	4,266	4,186	4,266	4,186	0.07	6	2K	7M
1385/05/22	4,239	4,183	4,239	4,183	0.65	5	12K	51M
1385/05/21	4,234	4,156	4,234	4,156	0.12	4	2K	10M
1385/05/18	4,192	4,151	4,192	4,151	1.00	6	18K	75M
1385/05/16	4,175	4,110	4,175	4,110	0.39	9	7K	31M
1385/05/15	4,000	4,000	4,170	4,094	10.35	8	28K	116M
1385/04/12	3,782	3,710	3,782	3,710	0.05	2	1K	4M
1385/04/10	3,776	3,708	3,776	3,708	0.16	4	3K	12M
1385/04/07	3,755	3,702	3,755	3,702	0.54	6	10K	38M
1385/04/06	3,754	3,682	3,754	3,682	0.03	2	510	2M
1385/04/04	3,734	3,681	3,734	3,681	0.55	4	10K	38M
1385/03/31	3,732	3,661	3,732	3,661	0.05	5	1K	5M
1385/03/30	3,731	3,659	3,731	3,659	0.03	2	604	2M
1385/03/29	3,731	3,658	3,731	3,658	0.0	2	258	962K
1385/03/27	3,620	3,620	3,700	3,658	(0.89)	8	16K	58M
1385/01/08	3,750	3,691	3,750	3,691	0.16	2	4K	14M
1385/01/06	3,750	3,685	3,750	3,685	0.03	2	804	3M
1384/12/13	3,700	3,684	3,700	3,684	0.14	3	9K	35M
1384/12/09	3,745	3,679	3,745	3,679	0.19	2	4K	14M
1384/12/08	3,742	3,672	3,742	3,672	0.08	2	2K	7M
1384/12/07	3,658	3,658	3,700	3,669	0.30	3	10K	38M
1384/12/06	3,675	3,602	3,675	3,658	(0.46)	10	15K	54M
1384/12/03	3,650	3,650	3,675	3,675	(0.14)	3	6K	21M
1384/12/02	3,650	3,650	3,680	3,680	(0.16)	2	6K	20M
1384/12/01	3,643	3,643	3,686	3,686	(0.83)	6	16K	59M
1384/11/30	3,717	3,717	3,717	3,717	(0.03)	1	5K	19M
1384/11/29	3,718	3,718	3,718	3,718	0.0	1	5K	19M
1384/11/26	3,718	3,718	3,718	3,718	0.0	1	5K	19M
1384/11/24	3,690	3,690	3,718	3,718	(4.27)	14	31K	113M
1384/11/16	3,693	3,693	3,884	3,884	(0.08)	3	460	2M
1384/11/15	3,990	3,877	4,000	3,887	0.28	5	8K	33M
1384/11/12	3,795	3,795	4,000	3,876	(2.95)	14	23K	86M
1384/11/10	4,090	3,994	4,095	3,994	0.43	8	18K	71M
1384/11/09	3,974	3,974	4,090	3,977	0.08	3	2K	6M
1384/11/08	3,968	3,968	4,090	3,974	0.15	3	3K	12M
1384/11/04	3,968	3,968	3,968	3,968	0.0	2	62	246K
1384/11/03	4,095	3,968	4,095	3,968	0.20	4	2K	10M
1384/11/02	4,092	3,960	4,095	3,960	0.30	6	3K	13M
1384/11/01	4,080	3,948	4,085	3,948	0.84	6	7K	29M
1384/10/28	4,080	3,915	4,080	3,915	0.18	6	2K	7M
1384/10/27	4,080	3,908	4,080	3,908	0.15	2	1K	5M
1384/10/19	4,086	3,902	4,086	3,902	0.26	3	2K	8M
1384/10/18	4,000	3,892	4,000	3,892	0.0	2	258	1M
1384/10/13	4,055	3,892	4,055	3,892	0.52	5	4K	16M
1384/10/11	4,000	3,872	4,043	3,872	0.55	5	5K	18M
1384/10/10	4,030	3,851	4,030	3,851	0.31	3	2K	10M
1384/10/07	3,982	3,839	3,982	3,839	0.08	4	1K	4M
1384/10/03	3,910	3,836	3,960	3,836	0.84	5	8K	32M
1384/09/26	3,856	3,804	3,856	3,804	0.13	3	3K	13M
1384/09/22	3,819	3,799	3,819	3,799	0.0	2	660	3M
1384/09/21	3,814	3,799	3,814	3,799	0.0	2	1K	4M
1384/09/20	3,822	3,799	3,822	3,799	0.08	4	4K	17M
1384/09/14	3,956	3,796	3,956	3,796	0.74	3	6K	22M
1384/09/13	3,848	3,768	3,848	3,768	0.32	4	5K	19M
1384/09/12	3,890	3,756	3,890	3,756	1.38	6	10K	39M
1384/09/09	3,848	3,705	3,848	3,705	1.09	5	8K	31M
1384/09/08	3,665	3,665	3,665	3,665	4.98	9	36K	132M
1384/09/06	3,640	3,491	3,640	3,491	0.69	3	5K	18M
1384/09/05	3,467	3,467	3,467	3,467	5.00	6	43K	149M
1384/09/02	3,350	3,302	3,350	3,302	0.06	2	2K	5M
1384/09/01	3,300	3,300	3,300	3,300	(66.18)	1	5K	16M
1384/08/11	9,600	9,600	10,076	9,757	1.67	6	5K	54M
1384/08/10	9,597	9,597	9,600	9,597	0.0	5	3K	30M
1384/08/08	9,600	9,400	9,600	9,597	(0.49)	5	4K	34M
1384/08/04	10,116	9,644	10,116	9,644	0.09	3	254	3M
1384/07/30	9,600	9,600	9,635	9,635	(0.01)	3	217	2M
1384/07/27	9,621	9,621	9,636	9,636	(0.01)	4	180	2M
1384/07/24	9,680	9,637	9,680	9,637	0.01	3	370	4M
1384/07/20	9,630	9,630	9,650	9,636	0.73	4	15K	141M
1384/07/17	9,600	9,566	9,600	9,566	0.95	10	9K	84M
1384/07/12	9,450	9,450	9,476	9,476	(0.01)	2	180	2M
1384/07/06	9,600	9,477	9,600	9,477	0.21	3	2K	16M
1384/07/05	9,400	9,400	9,457	9,457	(0.42)	3	5K	47M
1384/07/04	9,500	9,497	9,502	9,497	0.02	6	666K	6B
1384/07/03	9,500	9,495	9,502	9,495	0.0	6	662K	6B
1384/07/02	9,484	9,405	9,501	9,495	(0.2)	8	665K	6B
1384/06/30	9,600	9,483	9,650	9,514	0.33	5	660K	6B
1384/06/28	9,373	9,373	9,839	9,483	1.20	5	663K	6B
1384/06/27	9,500	9,100	9,552	9,371	2.65	5	3K	25M
1384/06/20	9,050	9,050	9,129	9,129	(0.14)	2	2K	15M
1384/06/16	9,150	9,142	9,150	9,142	0.0	2	386	4M
1384/06/14	9,200	9,142	9,201	9,142	0.16	3	3K	24M
1384/06/13	9,300	9,127	9,300	9,127	1.41	6	6K	57M
1384/06/09	9,157	8,700	9,157	9,000	0.51	8	15K	133M
1384/06/08	9,130	8,954	9,130	8,954	0.01	2	91	829K
1384/06/02	9,061	8,953	9,061	8,953	3.74	4	9K	82M
1384/06/01	8,590	8,590	8,694	8,630	4.23	6	12K	104M
1384/05/31	8,616	8,280	8,616	8,280	0.90	2	2K	19M
1384/05/26	8,405	8,206	8,405	8,206	2.51	6	6K	51M
1384/05/25	8,236	8,005	8,236	8,005	2.05	2	5K	41M
1384/05/23	8,226	7,844	8,226	7,844	0.11	2	310	3M
1384/05/22	8,000	7,835	8,000	7,835	0.03	3	191	2M
1384/05/19	8,000	7,833	8,000	7,833	0.01	2	109	870K
1384/05/18	8,000	7,832	8,000	7,832	0.44	4	2K	17M
1384/05/17	8,100	7,798	8,100	7,798	0.39	3	1K	9M
1384/05/16	7,842	7,768	7,842	7,768	0.32	3	3K	25M
1384/05/12	7,802	7,743	7,802	7,743	0.01	2	370	3M
1384/05/04	7,747	7,742	7,747	7,742	0.0	2	669	5M
1384/05/03	7,745	7,742	7,745	7,742	0.0	2	282	2M
1384/04/28	7,750	7,742	7,750	7,742	0.03	5	3K	23M
1384/04/25	7,740	7,740	7,740	7,740	0.0	2	302	2M
1384/04/21	7,740	7,740	7,740	7,740	0.0	1	14	108K
1384/04/20	7,740	7,740	7,740	7,740	0.0	4	3K	27M
1384/04/18	7,741	7,740	7,741	7,740	0.0	5	8K	62M
1384/04/15	7,741	7,740	7,741	7,740	0.0	4	4K	31M
1384/04/14	7,742	7,740	7,742	7,740	0.0	3	2K	17M
1384/04/12	7,830	7,740	7,830	7,740	0.08	2	828	6M
1384/04/08	7,734	7,734	7,734	7,734	0.0	1	86	665K
1384/04/07	7,734	7,734	7,734	7,734	0.0	1	171	1M
1384/04/04	7,734	7,734	7,734	7,734	0.0	7	5K	39M
1384/03/23	7,800	7,734	7,800	7,734	0.85	2	6K	47M
1384/03/17	7,680	7,669	7,680	7,669	1.51	4	11K	85M
1384/03/11	7,662	7,555	7,662	7,555	0.41	9	3K	22M
1384/03/07	7,497	7,497	7,600	7,524	(0.74)	14	14K	106M
1384/03/04	7,500	7,500	7,580	7,580	(0.76)	2	5K	38M
1384/03/02	7,665	7,606	7,665	7,638	0.90	13	17K	132M
1384/02/27	7,623	7,570	7,623	7,570	0.0	2	161	1M
1384/02/20	7,611	7,570	7,611	7,570	0.08	4	2K	14M
1384/02/13	7,501	7,501	7,564	7,564	(0.04)	2	495	4M
1384/02/12	7,700	7,567	7,806	7,567	1.48	4	5K	37M
1384/02/10	7,500	7,457	7,500	7,457	0.28	2	4K	31M
1384/02/04	7,396	7,396	7,500	7,436	0.54	4	5K	38M
1384/02/03	7,250	7,250	7,450	7,396	2.18	5	11K	84M
1384/01/31	7,188	7,188	7,250	7,238	0.70	4	10K	73M
1384/01/28	7,200	7,188	7,201	7,188	0.52	5	9K	66M
1384/01/27	7,160	7,100	7,160	7,151	1.38	5	11K	80M
1384/01/24	7,050	7,050	7,155	7,054	3.51	5	12K	85M
1384/01/23	6,815	6,815	6,815	6,815	0.0	1	136	927K
1384/01/17	7,100	6,815	7,100	6,815	0.04	4	160	1M
1384/01/09	7,000	6,812	7,000	6,812	0.44	3	2K	12M
1383/12/25	6,779	6,779	6,782	6,782	(0.01)	2	18	122K
1383/12/24	6,770	6,770	6,783	6,783	(0.04)	4	2K	16M
1383/12/17	6,799	6,786	6,802	6,786	0.03	4	2K	12M
1383/12/16	6,462	6,462	6,784	6,784	(0.26)	5	614	4M
1383/12/15	6,802	6,802	6,802	6,802	0.0	1	2K	11M
1383/12/11	6,802	6,802	6,802	6,802	(5.0)	14	13K	86M
1383/11/17	7,160	7,160	7,160	7,160	0.0	2	100	716K
1383/11/12	7,160	7,160	7,161	7,160	(0.01)	7	2K	15M
1383/11/06	7,161	7,161	7,161	7,161	0.0	4	5K	36M
1383/11/05	7,200	7,161	7,200	7,161	0.38	3	5K	36M
1383/10/28	6,882	6,882	7,134	7,134	(1.52)	3	4K	25M
1383/10/21	7,244	7,244	7,349	7,244	3.47	3	8K	62M
1383/10/15	7,002	7,001	7,002	7,001	0.0	2	37	259K
1383/10/14	7,059	7,001	7,059	7,001	3.72	6	10K	69M
1383/10/13	7,057	6,750	7,057	6,750	0.43	3	1K	7M
1383/10/12	6,775	6,721	6,775	6,721	4.15	3	10K	68M
1383/10/07	6,721	6,453	6,721	6,453	0.81	2	2K	13M
1383/10/06	6,401	6,401	6,401	6,401	4.99	2	20K	128M
1383/10/05	6,363	6,097	6,363	6,097	0.61	2	2K	10M
1383/09/28	6,351	6,060	6,351	6,060	0.18	3	451	3M
1383/09/25	6,300	6,049	6,300	6,049	0.82	3	2K	12M
1383/09/22	6,000	6,000	6,000	6,000	(14.97)	1	1K	6M
1383/08/13	7,021	7,021	7,150	7,056	1.31	9	10K	68M
1383/08/12	7,200	6,965	7,200	6,965	1.10	5	4K	28M
1383/08/11	7,000	6,889	7,021	6,889	1.07	6	4K	28M
1383/08/10	6,753	6,750	6,964	6,816	2.74	10	18K	126M
1383/08/09	6,663	6,634	6,663	6,634	4.54	3	10K	67M
1383/08/06	6,374	6,346	6,374	6,346	4.53	5	10K	64M
1383/08/05	6,071	6,071	6,071	6,071	5.00	4	11K	67M
1383/08/02	6,025	5,782	6,025	5,782	0.75	2	2K	10M
1383/07/29	5,877	5,739	5,877	5,739	2.52	3	6K	33M
1383/07/27	5,598	5,598	5,598	5,598	4.99	1	5K	28M
1383/07/12	5,300	5,300	5,412	5,332	0.30	5	4K	19M
1383/07/08	5,240	5,240	5,350	5,316	1.45	4	11K	56M
1383/07/06	5,241	5,240	5,241	5,240	0.0	3	4K	21M
1383/07/04	5,230	5,230	5,242	5,240	(0.08)	7	7K	38M
1383/06/29	5,243	5,243	5,244	5,244	(0.04)	3	4K	21M
1383/06/24	5,246	5,246	5,246	5,246	0.0	1	3K	15M
1383/06/22	5,246	5,246	5,246	5,246	0.0	2	3K	13M
1383/06/18	5,246	5,246	5,246	5,246	0.0	2	4K	20M
1383/06/15	5,246	5,246	5,246	5,246	0.0	1	13	68K
1383/06/14	5,246	5,246	5,246	5,246	0.0	6	4K	21M
1383/06/11	5,246	5,246	5,246	5,246	0.0	2	396	2M
1383/06/08	5,250	5,246	5,250	5,246	0.04	2	5K	25M
1383/06/07	5,247	5,244	5,247	5,244	0.02	6	6K	32M
1383/06/04	5,246	5,243	5,246	5,243	0.0	3	974	5M
1383/06/01	5,243	5,243	5,243	5,243	0.0	1	1K	6M
1383/05/27	5,244	5,243	5,244	5,243	0.0	3	1K	6M
1383/05/24	5,244	5,243	5,244	5,243	0.0	4	2K	10M
1383/05/20	5,250	5,243	5,260	5,243	0.0	3	2K	8M
1383/05/19	5,250	5,243	5,250	5,243	0.04	3	3K	18M
1383/05/18	5,260	5,241	5,260	5,241	0.06	3	2K	10M
1383/05/17	5,260	5,238	5,260	5,238	0.06	5	2K	8M
1383/05/14	5,250	5,138	5,250	5,235	1.75	13	48K	250M
1383/05/13	5,143	5,143	5,153	5,145	(0.17)	9	10K	52M
1383/05/12	5,144	5,144	5,154	5,154	(0.08)	4	3K	15M
1383/05/11	5,152	5,152	5,158	5,158	(0.02)	2	1K	5M
1383/05/10	5,160	5,159	5,160	5,159	0.0	2	1K	5M
1383/05/07	5,168	5,159	5,169	5,159	0.0	3	1K	5M
1383/05/06	5,170	5,159	5,171	5,159	0.17	3	5K	26M
1383/05/05	5,130	5,130	5,170	5,150	0.08	8	10K	52M
1383/05/04	5,145	5,145	5,146	5,146	(0.02)	2	974	5M
1383/05/03	5,133	5,133	5,170	5,147	0.16	7	10K	52M
1383/04/30	5,138	5,138	5,139	5,139	(0.02)	2	5K	26M
1383/04/29	5,140	5,140	5,140	5,140	0.0	3	5K	26M
1383/04/27	5,150	5,140	5,150	5,140	0.19	8	6K	31M
1383/04/24	5,120	5,120	5,150	5,130	0.29	6	5K	26M
1383/04/23	5,112	5,112	5,120	5,115	0.06	4	6K	30M
1383/04/22	5,100	5,100	5,121	5,112	1.49	7	16K	82M
1383/04/21	5,100	5,037	5,100	5,037	0.68	5	4K	20M
1383/04/17	5,050	5,003	5,050	5,003	0.79	3	5K	25M
1383/04/15	4,999	4,964	5,000	4,964	0.22	7	3K	14M
1383/04/14	5,000	4,953	5,000	4,953	0.71	2	5K	24M
1383/04/13	4,918	4,918	4,918	4,918	0.0	1	249	1M
1383/04/03	4,900	4,900	5,000	4,918	0.24	5	2K	8M
1383/04/02	4,900	4,900	4,906	4,906	(0.08)	8	4K	19M
1383/03/31	4,900	4,900	4,910	4,910	(0.08)	2	3K	14M
1383/03/30	4,900	4,900	4,914	4,914	(0.02)	2	375	2M
1383/03/27	4,900	4,900	4,915	4,915	(0.02)	2	621	3M
1383/03/26	5,140	4,916	5,140	4,916	0.39	4	1K	6M
1383/03/25	4,900	4,897	5,022	4,897	1.35	6	4K	21M
1383/03/23	4,834	4,832	4,834	4,832	0.0	3	914	4M
1383/03/20	4,835	4,832	4,835	4,832	0.0	4	2K	12M
1383/03/19	4,835	4,832	4,835	4,832	0.0	2	2K	9M
1383/03/16	4,833	4,832	4,833	4,832	0.0	2	2K	8M
1383/03/13	4,833	4,822	4,833	4,832	(0.02)	4	832	4M
1383/03/12	4,855	4,833	4,855	4,833	0.15	3	3K	14M
1383/03/10	4,800	4,800	4,855	4,826	4.37	7	8K	39M
1383/03/03	4,627	4,624	4,627	4,624	0.0	4	1K	6M
1383/03/02	4,627	4,624	4,627	4,624	0.0	2	829	4M
1383/02/30	4,619	4,619	4,627	4,624	(0.06)	7	4K	16M
1383/02/27	4,627	4,627	4,627	4,627	0.0	2	383	2M
1383/02/22	4,625	4,625	4,630	4,627	0.11	3	9K	42M
1383/02/21	4,625	4,622	4,625	4,622	0.02	2	3K	13M
1383/02/20	4,630	4,621	4,630	4,621	0.0	2	814	4M
1383/02/19	4,600	4,600	4,630	4,621	(0.09)	3	3K	14M
1383/02/16	4,628	4,625	4,630	4,625	0.15	4	8K	35M
1383/02/15	4,600	4,600	4,618	4,618	(0.3)	10	4K	21M
1383/02/08	4,627	4,627	4,632	4,632	(0.06)	2	3K	14M
1383/02/06	4,635	4,635	4,635	4,635	(0.02)	1	1K	5M
1383/01/30	4,636	4,636	4,636	4,636	0.0	1	150	695K
1383/01/22	4,648	4,636	4,650	4,636	0.63	5	8K	37M
1383/01/16	4,595	4,594	4,607	4,607	(0.09)	5	2K	11M
1383/01/10	4,621	4,611	4,621	4,611	0.04	4	2K	10M
1382/12/26	4,610	4,609	4,610	4,609	0.0	2	116	535K
1382/12/24	4,610	4,609	4,610	4,609	0.0	2	72	332K
1382/12/20	4,608	4,608	4,611	4,609	(0.13)	10	8K	36M
1382/12/18	4,612	4,612	4,615	4,615	(0.02)	2	2K	9M
1382/12/16	4,614	4,614	4,616	4,616	(0.02)	2	2K	10M
1382/12/13	4,617	4,617	4,617	4,617	0.0	1	2K	7M
1382/12/10	4,617	4,617	4,617	4,617	0.0	1	1K	5M
1382/12/06	4,618	4,617	4,618	4,617	0.13	6	8K	35M
1382/12/05	4,600	4,600	4,618	4,611	(0.17)	6	7K	32M
1382/12/03	4,619	4,619	4,619	4,619	0.0	1	643	3M
1382/11/27	4,619	4,619	4,620	4,619	0.0	4	4K	19M
1382/11/26	4,620	4,619	4,620	4,619	0.02	3	4K	19M
1382/11/20	4,610	4,610	4,620	4,618	(0.04)	6	7K	34M
1382/11/12	4,657	4,620	4,657	4,620	0.11	2	1K	5M
1382/11/08	4,428	4,428	4,615	4,615	(0.97)	2	2K	7M
1382/11/04	4,660	4,660	4,660	4,660	(4.99)	10	15K	71M
1382/10/28	4,912	4,700	4,912	4,905	(0.81)	4	13K	62M
1382/10/23	4,930	4,930	4,945	4,945	(0.04)	2	823	4M
1382/10/22	4,940	4,940	4,947	4,947	(0.06)	2	2K	10M
1382/10/20	4,950	4,950	4,951	4,950	0.63	4	10K	50M
1382/10/17	4,891	4,891	4,919	4,919	(4.45)	4	7K	36M
1382/10/16	4,952	4,952	5,148	5,148	(1.23)	2	2K	10M
1382/10/15	5,013	5,013	5,212	5,212	(1.21)	2	2K	10M
1382/10/10	5,106	5,106	5,276	5,276	(1.82)	3	3K	15M
1382/10/08	5,265	5,265	5,374	5,374	(3.03)	2	5K	26M
1382/10/07	5,542	5,542	5,542	5,542	(4.99)	7	10K	55M
1382/10/03	5,737	5,737	5,833	5,833	(3.4)	5	6K	32M
1382/10/01	6,010	6,010	6,038	6,038	(0.15)	7	2K	12M
1382/09/26	6,021	6,021	6,047	6,047	(4.58)	9	8K	46M
1382/09/25	5,940	5,940	6,368	6,337	4.48	4	17K	106M
1382/09/24	6,033	6,019	6,330	6,065	0.53	14	13K	82M
1382/09/23	5,417	5,417	6,417	6,033	11.37	3	3K	20M
1382/08/18	5,182	5,182	5,424	5,417	4.53	7	10K	55M
1382/08/17	5,166	5,166	5,200	5,182	0.31	4	5K	27M
1382/08/14	5,000	5,000	5,500	5,166	3.44	6	14K	72M
1382/08/12	4,845	4,845	5,000	4,994	3.08	7	14K	72M
1382/08/11	4,660	4,660	4,893	4,845	3.97	7	12K	59M
1382/08/10	4,668	4,660	4,668	4,660	(0.17)	3	9K	42M
1382/08/06	4,668	4,668	4,668	4,668	0.0	3	4K	19M
1382/08/05	4,668	4,668	4,669	4,668	4.97	3	9K	42M
1382/08/03	4,444	4,444	4,550	4,447	0.07	3	369	2M
1382/07/29	4,549	4,444	4,549	4,444	0.02	2	153	695K
1382/07/27	4,449	4,443	4,450	4,443	0.0	7	528	2M
1382/07/26	4,450	4,443	4,450	4,443	0.05	4	2K	10M
1382/07/23	4,450	4,441	4,450	4,441	0.0	2	322	1M
1382/07/21	4,450	4,441	4,450	4,441	0.0	2	198	881K
1382/07/15	4,460	4,441	4,460	4,441	0.0	2	385	2M
1382/07/14	4,500	4,441	4,500	4,441	1.97	2	5K	22M
1382/07/08	4,355	4,355	4,355	4,355	0.0	2	5K	22M
1382/07/06	4,355	4,355	4,355	4,355	0.0	1	832	4M
1382/07/05	4,406	4,355	4,406	4,355	0.25	4	2K	7M
1382/07/01	4,403	4,344	4,403	4,344	0.02	2	176	774K
1382/06/30	4,343	4,343	4,343	4,343	0.0	1	4K	17M
1382/06/29	4,331	4,315	4,509	4,343	0.28	4	4K	17M
1382/06/26	4,509	4,331	4,509	4,331	0.39	2	760	3M
1382/06/25	4,315	4,314	4,315	4,314	0.0	7	6K	27M
1382/06/24	4,509	4,314	4,509	4,314	0.0	2	1K	6M
1382/06/22	4,300	4,285	4,509	4,314	(4.35)	6	16K	69M
1382/06/18	4,488	4,488	4,510	4,510	0.0	10	13K	61M
1382/06/17	4,285	4,285	4,510	4,510	0.0	5	7K	32M
1382/06/16	4,300	4,285	4,510	4,510	0.0	3	1K	6M
1382/06/09	4,509	4,509	4,510	4,510	0.0	2	20	90K
1382/06/08	4,509	4,509	4,510	4,510	0.0	2	100	451K
1382/06/04	4,509	4,509	4,510	4,510	0.0	3	2K	9M
1382/06/02	4,509	4,509	4,510	4,510	0.0	2	200	902K
1382/05/29	4,510	4,510	4,510	4,510	0.0	3	687	3M
1382/05/28	4,510	4,510	4,510	4,510	0.0	3	2K	10M
1382/05/27	4,510	4,509	4,510	4,510	0.0	9	12K	54M
1382/05/26	4,509	4,509	4,510	4,510	0.0	5	2K	7M
1382/05/25	4,510	4,510	4,510	4,510	0.0	1	2K	11M
1382/05/22	4,510	4,510	4,510	4,510	0.0	2	3K	14M
1382/05/21	4,550	4,510	4,550	4,510	0.0	17	162K	734M
1382/05/20	4,510	4,510	4,510	4,510	0.0	2	1K	5M
1382/05/19	4,510	4,510	4,510	4,510	(6.8)	5	5K	21M
1382/05/13	4,838	4,838	4,839	4,839	(0.8)	3	1K	5M
1382/05/07	4,878	4,878	4,878	4,878	(0.43)	1	5K	24M
1382/05/06	4,899	4,899	4,899	4,899	(0.02)	30	1M	5B
1382/05/05	4,900	4,900	4,900	4,900	0.0	2	2K	10M
1382/05/01	4,900	4,900	4,900	4,900	0.0	3	1K	7M
1382/04/31	4,725	4,725	4,900	4,900	3.70	10	13K	65M
1382/04/30	4,725	4,725	4,725	4,725	0.0	1	3K	14M
1382/04/29	4,725	4,724	4,725	4,725	5.00	12	7K	31M
1382/04/28	4,500	4,500	4,500	4,500	0.0	11	20K	88M
1382/04/25	5,399	4,500	5,400	4,500	(21.55)	24	20K	99M
1382/04/24	5,736	5,736	5,736	5,736	(4.99)	7	11K	63M
1382/04/23	6,037	6,037	6,037	6,037	(4.99)	1	300	2M
1382/04/22	6,354	6,354	6,354	6,354	(4.99)	1	500	3M
1382/04/18	6,688	6,688	6,688	6,688	(4.99)	1	300	2M
1382/03/12	7,048	7,039	7,049	7,039	(0.14)	4	12K	86M
1382/03/07	7,419	7,049	7,750	7,049	(4.99)	13	76K	579M
1382/03/06	7,070	6,998	7,420	7,419	4.95	18	51K	365M
1382/03/05	7,070	7,069	7,070	7,069	4.88	4	15K	109M
1382/03/04	6,400	6,400	6,740	6,740	4.98	19	33K	223M
1382/03/03	6,120	6,119	6,420	6,420	4.90	13	16K	96M
1382/02/31	5,851	5,851	6,120	6,120	4.60	14	23K	137M
1382/02/30	5,800	5,800	5,851	5,851	0.88	10	47K	274M
1382/02/28	5,800	5,800	5,800	5,800	0.0	5	3K	15M
1382/02/27	5,799	5,795	5,800	5,800	0.0	9	14K	84M
1382/02/24	5,800	5,800	5,800	5,800	0.0	3	5K	30M
1382/02/23	5,850	5,800	5,850	5,800	0.99	7	23K	131M
1382/02/22	5,566	5,301	5,743	5,743	4.99	4	12K	63M
1382/02/21	5,749	5,470	5,750	5,470	(4.87)	4	15K	86M
1382/02/17	5,750	5,750	5,750	5,750	0.0	1	345	2M
1382/02/14	5,748	5,748	5,750	5,750	(0.86)	10	13K	78M
1382/02/13	5,890	5,800	5,890	5,800	(1.53)	2	3K	19M
1382/02/10	5,890	5,890	5,890	5,890	0.0	2	322	2M
1382/02/09	5,890	5,890	5,890	5,890	(5.0)	1	622	4M
1382/02/07	6,193	6,193	6,200	6,200	0.03	11	7K	44M
1382/02/06	6,198	6,198	6,198	6,198	(0.32)	1	500	3M
1382/02/02	6,218	6,218	6,218	6,218	(0.16)	4	33K	202M
1382/02/01	6,228	6,228	6,228	6,228	(4.99)	5	5K	32M
1382/01/30	6,555	6,555	6,555	6,555	(5.0)	1	300	2M
1382/01/25	6,900	6,900	6,900	6,900	(1.43)	1	1K	7M
1382/01/24	7,000	7,000	7,000	7,000	(10.26)	1	1K	7M
1381/12/19	8,018	7,800	8,018	7,800	(2.72)	2	2K	16M
1381/12/13	7,618	7,618	8,018	8,018	0.0	24	22K	171M
1381/12/12	8,018	8,018	8,018	8,018	(4.99)	4	2K	20M
1381/11/20	8,647	8,439	8,647	8,439	(2.42)	3	14K	120M
1381/11/19	8,645	8,645	8,648	8,648	(1.6)	4	4K	31M
1381/11/15	9,147	8,789	9,150	8,789	(4.98)	8	5K	47M
1381/11/08	9,247	9,247	9,250	9,250	0.54	2	625	6M
1381/11/07	9,150	9,150	9,250	9,200	0.99	5	6K	55M
1381/11/06	9,086	9,086	9,110	9,110	0.11	8	21K	189M
1381/11/02	9,098	9,098	9,106	9,100	(0.49)	4	2K	19M
1381/10/23	8,740	8,740	9,145	9,145	(0.6)	7	6K	55M
1381/10/18	9,250	9,200	9,300	9,200	2.22	17	11K	105M
1381/10/17	8,800	8,799	9,000	9,000	2.27	19	8K	68M
1381/10/16	8,897	8,800	8,910	8,800	(1.82)	5	2K	19M
1381/10/08	8,963	8,963	8,964	8,963	(0.14)	5	2K	18M
1381/10/07	8,975	8,975	8,976	8,976	(0.14)	2	500	4M
1381/10/03	8,989	8,989	8,989	8,989	(0.11)	1	1K	9M
1381/10/01	8,998	8,998	8,999	8,999	1.25	2	1K	9M
1381/09/30	8,888	8,888	8,888	8,888	(1.24)	1	450	4M
1381/09/25	9,000	9,000	9,000	9,000	0.02	2	77	693K
1381/09/24	8,997	8,997	8,998	8,998	0.0	2	3K	28M
1381/09/23	8,998	8,998	8,998	8,998	0.87	2	970	9M
1381/09/20	8,599	8,590	8,999	8,920	3.72	14	8K	70M
1381/09/19	8,360	8,360	8,600	8,600	(2.26)	13	13K	111M
1381/09/13	8,881	8,798	8,882	8,799	(1.07)	4	1K	12M
1381/09/12	8,894	8,894	8,894	8,894	(1.07)	1	167	1M
1381/09/09	8,985	8,985	8,990	8,990	(0.12)	7	5K	45M
1381/08/29	9,001	9,001	9,001	9,001	0.0	1	350	3M
1381/08/28	9,001	9,001	9,002	9,001	0.01	5	4K	36M
1381/08/27	9,000	9,000	9,000	9,000	0.0	4	2K	17M
1381/08/26	9,000	9,000	9,000	9,000	0.0	2	2K	18M
1381/08/25	9,000	9,000	9,000	9,000	0.0	10	8K	76M
1381/08/22	9,001	9,000	9,001	9,000	(4.58)	4	3K	27M
1381/08/20	9,432	9,432	9,432	9,432	(5.0)	1	500	5M
1381/08/19	9,928	9,928	9,928	9,928	(5.0)	1	500	5M
1381/08/15	10,450	10,450	10,450	10,450	(5.0)	1	2K	21M
1381/07/20	11,000	11,000	11,000	11,000	(11.66)	1	500	6M
1381/06/24	12,450	12,450	12,453	12,452	(4.95)	13	7K	87M
1381/06/20	13,101	13,101	13,101	13,101	(5.0)	4	2K	20M
1381/06/09	13,790	13,790	13,790	13,790	(0.03)	3	2K	25M
1381/06/06	13,794	13,794	13,794	13,794	(0.01)	1	700	10M
1381/05/26	13,800	13,795	13,800	13,795	(0.76)	3	1K	14M
1381/05/23	13,900	13,900	13,900	13,900	0.0	3	12K	164M
1381/05/22	13,896	13,896	13,900	13,900	0.0	12	16K	226M
1381/05/20	13,900	13,900	13,900	13,900	0.0	2	1K	14M
1381/05/19	13,899	13,895	13,900	13,900	0.0	20	42K	579M
1381/05/16	14,200	13,900	14,200	13,900	(2.65)	2	2K	21M
1381/05/15	14,357	14,000	14,358	14,279	(0.63)	12	10K	141M
1381/05/14	14,370	14,370	14,370	14,370	(0.02)	4	5K	72M
1381/05/13	14,369	14,369	14,373	14,373	(0.01)	9	7K	104M
1381/05/12	14,374	14,374	14,374	14,374	0.0	5	6K	89M
1381/05/09	14,374	14,372	14,374	14,374	(0.04)	9	14K	202M
1381/05/08	14,380	14,379	14,380	14,380	0.0	5	3K	50M
1381/05/07	14,380	14,380	14,387	14,380	0.01	8	2K	35M
1381/05/06	14,379	14,374	14,388	14,379	(7.26)	21	29K	421M
1381/05/02	14,729	14,729	15,505	15,505	5.12	2	1M	21B
1381/05/01	14,750	14,750	14,750	14,750	0.0	2	195	3M
1381/04/31	14,749	14,748	14,750	14,750	(0.67)	30	47K	689M
1381/04/29	14,849	14,849	14,850	14,850	0.0	5	3K	48M
1381/04/26	14,849	14,847	14,852	14,850	1.92	23	7K	104M
1381/04/25	14,500	14,500	14,571	14,570	1.66	14	14K	205M
1381/04/24	14,300	14,300	14,332	14,332	0.22	8	4K	64M
1381/04/23	13,999	13,999	14,300	14,300	2.14	15	20K	287M
1381/04/22	14,199	14,000	14,199	14,000	(1.75)	18	27K	375M
1381/04/19	14,300	14,249	14,300	14,249	(1.05)	3	1K	16M
1381/04/18	14,400	14,389	14,400	14,400	0.0	16	10K	143M
1381/04/17	14,400	14,400	14,400	14,400	0.0	4	359	5M
1381/04/15	14,200	14,160	14,400	14,400	0.71	31	31K	435M
1381/04/12	14,100	14,100	14,299	14,299	(0.01)	18	9K	133M
1381/04/11	14,301	14,300	14,301	14,300	(2.05)	10	11K	155M
1381/04/10	14,837	14,600	14,848	14,600	(1.68)	10	10K	154M
1381/04/09	14,849	14,849	14,850	14,850	0.0	8	7K	98M
1381/04/08	14,851	14,850	14,900	14,850	(0.54)	24	23K	336M
1381/04/05	14,999	14,930	15,000	14,930	(0.47)	19	28K	416M
1381/04/04	15,000	15,000	15,000	15,000	0.0	26	31K	459M
1381/04/03	15,240	15,000	15,240	15,000	(1.64)	5	3K	47M
1381/04/02	15,249	15,248	15,250	15,250	(0.03)	10	7K	100M
1381/04/01	15,400	15,254	15,400	15,254	0.03	23	16K	247M
1381/03/29	14,980	14,980	15,250	15,250	1.87	30	17K	263M
1381/03/28	14,800	14,800	14,980	14,970	1.15	46	54K	808M
1381/03/27	14,990	14,800	15,000	14,800	(1.33)	11	6K	91M
1381/03/26	14,557	14,500	15,000	15,000	3.04	32	31K	465M
1381/03/25	14,929	14,558	14,929	14,558	(2.49)	5	3K	48M
1381/03/22	15,095	14,930	15,100	14,930	(2.42)	12	7K	105M
1381/03/21	15,309	15,299	15,309	15,300	(0.06)	9	3K	51M
1381/03/20	15,700	15,309	15,700	15,309	(2.5)	15	5K	73M
1381/03/19	15,700	15,700	15,701	15,701	(1.25)	4	2K	37M
1381/03/18	15,900	15,900	15,900	15,900	(0.63)	2	2K	25M
1381/03/13	16,150	16,000	16,150	16,000	(1.23)	6	3K	54M
1381/03/12	15,795	15,795	16,200	16,199	(0.01)	32	20K	320M
1381/03/11	16,200	16,200	16,200	16,200	(2.5)	2	1K	19M
1381/03/08	16,850	16,615	16,850	16,615	(2.5)	8	5K	76M
1381/03/07	17,094	17,041	17,094	17,041	(0.3)	37	36K	607M
1381/03/06	17,093	17,093	17,093	17,093	2.49	20	19K	325M
1381/03/05	16,290	16,273	16,677	16,677	2.50	6	6K	94M
1381/03/04	16,000	16,000	16,271	16,271	2.49	19	28K	456M
1381/03/01	15,488	15,488	15,875	15,875	2.50	30	21K	328M
1381/02/31	15,000	14,801	15,488	15,488	5.00	18	11K	161M
1381/02/30	14,751	14,750	14,751	14,751	2.06	6	5K	81M
1381/02/29	14,400	14,209	14,453	14,453	2.50	18	15K	210M
1381/02/28	14,100	14,100	14,100	14,100	0.0	1	150	2M
1381/02/25	13,792	13,791	14,100	14,100	2.25	21	14K	202M
1381/02/24	13,789	13,788	13,790	13,790	0.0	12	8K	116M
1381/02/22	13,793	13,790	13,794	13,790	(0.02)	12	6K	86M
1381/02/18	13,791	13,787	13,795	13,793	0.01	19	16K	224M
1381/02/17	13,793	13,791	13,793	13,792	(0.01)	19	12K	166M
1381/02/16	13,900	13,793	13,900	13,793	0.0	25	14K	198M
1381/02/15	13,793	13,793	13,793	13,793	2.50	18	11K	149M
1381/02/14	13,131	13,131	13,457	13,457	2.50	9	13K	178M
1381/02/11	13,000	12,903	13,129	13,129	0.0	67	45K	584M
1381/02/10	13,129	13,100	13,129	13,129	2.50	21	22K	285M
1381/02/09	12,809	12,809	12,809	12,809	3.72	1	1K	13M
1381/02/08	12,280	12,280	12,350	12,350	0.82	3	4K	49M
1381/02/07	12,201	12,201	12,250	12,250	0.41	6	5K	59M
1381/02/04	12,201	12,200	12,201	12,200	0.0	3	1K	12M
1381/02/03	12,100	12,100	12,200	12,200	2.71	11	6K	71M
1381/02/02	11,853	11,852	11,878	11,878	0.46	7	3K	40M
1381/02/01	11,612	11,612	11,825	11,824	1.83	4	3K	30M
1381/01/31	11,612	11,600	11,613	11,612	0.93	6	3K	29M
1381/01/28	11,508	11,505	11,508	11,505	1.37	7	5K	53M
1381/01/26	11,205	11,205	11,349	11,349	1.33	5	5K	54M
1381/01/25	11,152	11,151	11,200	11,200	0.44	4	3K	31M
1381/01/24	11,099	11,001	11,151	11,151	1.36	17	12K	135M
1381/01/21	11,002	11,000	11,005	11,001	0.01	26	18K	203M
1381/01/20	11,001	11,000	11,002	11,000	0.0	6	4K	43M
1381/01/19	11,005	11,000	11,350	11,000	0.0	25	38K	417M
1381/01/18	11,001	11,000	11,004	11,000	0.0	17	19K	211M
1381/01/17	11,001	11,000	11,001	11,000	0.0	15	17K	191M
1381/01/14	11,000	11,000	11,001	11,000	0.0	19	17K	186M
1381/01/11	11,000	10,998	11,000	11,000	0.0	14	19K	206M
1381/01/10	11,000	11,000	11,000	11,000	0.0	12	25K	277M
1381/01/07	11,000	10,999	11,000	11,000	0.0	20	21K	231M
1381/01/06	11,001	11,000	11,001	11,000	(0.01)	4	4K	44M
1380/12/28	11,002	11,000	11,002	11,001	0.01	16	7K	74M
1380/12/27	11,034	10,999	11,050	11,000	(0.45)	33	51K	562M
1380/12/26	11,071	10,980	11,101	11,050	(1.0)	44	45K	495M
1380/12/25	11,250	11,050	11,276	11,162	0.0	59	46K	518M
1380/12/22	11,013	11,013	11,162	11,162	1.46	21	16K	181M
1380/12/21	11,364	10,830	11,364	11,001	1.64	98	408K	4B
1380/12/20	10,498	10,498	10,823	10,823	5.00	100	104K	1B
1380/12/19	10,400	10,308	10,500	10,308	0.47	40	46K	474M
1380/12/18	10,305	10,202	10,313	10,260	0.59	72	134K	1B
1380/12/15	10,497	10,101	10,497	10,200	(2.83)	28	24K	252M
1380/12/14	10,497	10,497	10,497	10,497	4.80	3	2K	26M
1380/12/13	10,027	10,002	10,036	10,016	0.14	83	163K	2B
1380/12/11	10,002	10,000	10,003	10,002	0.0	55	62K	624M
1380/12/08	10,002	10,000	10,003	10,002	0.0	14	15K	149M
1380/12/07	10,002	10,000	10,002	10,002	0.0	19	18K	180M
1380/12/06	10,004	10,002	10,004	10,002	0.0	33	40K	402M
1380/12/05	9,578	9,578	10,002	10,002	4.90	3	3K	27M
1380/12/01	9,750	9,535	9,750	9,535	1.40	9	6K	57M
1380/11/30	9,408	9,402	9,415	9,403	0.02	7	10K	94M
1380/11/29	9,401	9,401	9,498	9,401	0.01	12	11K	105M
1380/11/28	9,399	9,399	9,400	9,400	0.01	4	2K	23M
1380/11/27	9,399	9,399	9,399	9,399	(0.01)	1	100	940K
1380/11/24	9,495	9,400	9,495	9,400	(1.0)	4	1K	11M
1380/11/23	9,495	9,495	9,495	9,495	(0.05)	1	100	950K
1380/11/17	9,553	9,500	9,553	9,500	1.05	3	4K	37M
1380/11/16	9,401	9,401	9,401	9,401	(1.59)	1	1K	9M
1380/11/15	9,750	9,553	9,750	9,553	(2.06)	4	5K	44M
1380/11/14	9,754	9,754	9,754	9,754	(0.01)	2	100	975K
1380/11/13	9,755	9,755	9,755	9,755	0.01	1	2K	20M
1380/11/10	9,754	9,754	9,754	9,754	0.03	1	1K	10M
1380/11/09	10,001	9,751	10,002	9,751	(0.56)	17	3K	34M
1380/11/08	9,806	9,806	9,806	9,806	(1.95)	1	1K	13M
1380/11/07	10,002	9,802	10,002	10,001	(1.95)	5	3K	26M
1380/11/03	10,001	9,800	10,200	10,200	0.99	10	5K	49M
1380/11/02	10,600	10,100	10,600	10,100	(3.81)	10	7K	67M
1380/11/01	10,500	10,498	10,500	10,500	5.00	12	8K	86M
1380/10/30	9,720	9,651	10,000	10,000	3.62	9	6K	62M
1380/10/29	9,600	9,314	9,651	9,651	4.14	14	14K	133M
1380/10/26	9,267	9,267	9,267	9,267	0.73	1	500	5M
1380/10/25	9,254	9,200	9,254	9,200	(1.08)	8	8K	70M
1380/10/24	9,240	9,239	9,300	9,300	0.70	9	4K	34M
1380/10/23	9,300	9,233	9,301	9,235	0.35	17	16K	151M
1380/10/22	9,201	9,201	9,203	9,203	0.13	5	4K	33M
1380/10/18	9,300	9,168	9,300	9,191	0.37	4	3K	30M
1380/10/17	9,274	9,157	9,280	9,157	0.02	39	26K	245M
1380/10/16	9,251	9,150	9,251	9,155	(0.5)	12	6K	58M
1380/10/15	9,200	9,200	9,201	9,201	(1.91)	3	2K	22M
1380/10/12	9,401	9,380	9,401	9,380	(1.26)	4	4K	38M
1380/10/11	9,500	9,500	9,500	9,500	(2.47)	1	1K	10M
1380/10/08	9,380	9,380	9,742	9,741	(0.05)	8	3K	32M
1380/10/05	9,746	9,746	9,746	9,746	0.28	2	2K	15M
1380/09/28	9,687	9,687	9,750	9,719	(0.32)	8	49K	474M
1380/09/26	9,750	9,750	9,750	9,750	3.77	1	1K	10M
1380/09/24	9,001	9,001	9,396	9,396	0.25	17	11K	106M
1380/09/21	9,378	9,373	9,378	9,373	(0.29)	4	8K	71M
1380/09/20	9,400	9,400	9,400	9,400	(3.58)	1	422	4M
1380/09/11	9,749	9,749	9,749	9,749	(0.01)	2	1K	10M
1380/09/07	9,820	9,750	9,820	9,750	0.21	16	8K	75M
1380/09/06	9,730	9,730	9,730	9,730	0.0	1	700	7M
1380/09/05	9,503	9,500	9,730	9,730	3.89	8	7K	65M
1380/09/04	8,999	8,999	9,366	9,366	5.00	14	11K	99M
1380/09/03	8,600	8,600	8,920	8,920	4.94	8	11K	99M
1380/08/30	8,400	8,400	8,500	8,500	1.19	4	5K	44M
1380/08/28	8,320	8,320	8,400	8,400	1.13	2	2K	18M
1380/08/27	8,300	8,300	8,306	8,306	1.29	6	5K	38M
1380/08/21	8,200	8,200	8,200	8,200	0.0	4	2K	20M
1380/08/16	8,200	8,200	8,200	8,200	0.0	1	597	5M
1380/08/09	8,200	8,200	8,200	8,200	0.0	1	2K	16M
1380/08/06	8,099	7,790	8,200	8,200	0.0	10	11K	89M
1380/07/30	8,168	8,168	8,200	8,200	0.0	10	9K	72M
1380/07/17	8,200	8,200	8,200	8,200	(8.88)	1	1K	8M
1380/06/20	8,999	8,999	8,999	8,999	(0.29)	1	148	1M
1380/06/17	9,030	9,021	9,030	9,025	0.0	25	11K	97M
1380/06/14	9,022	9,021	9,025	9,025	0.03	7	4K	37M
1380/06/13	9,022	9,022	9,023	9,022	0.01	3	1K	10M
1380/06/11	9,025	9,021	9,025	9,021	0.0	8	2K	21M
1380/06/10	9,025	9,021	9,025	9,021	0.0	10	1K	11M
1380/06/07	9,021	9,021	9,021	9,021	0.04	1	980	9M
1380/06/05	9,017	9,017	9,017	9,017	0.03	3	1K	11M
1380/05/31	9,013	9,013	9,014	9,014	0.02	8	3K	30M
1380/05/30	9,250	9,012	9,250	9,012	0.13	14	6K	53M
1380/05/28	9,000	9,000	9,000	9,000	0.0	1	50	450K
1380/05/27	9,000	9,000	9,000	9,000	0.0	3	3K	26M
1380/05/24	9,000	9,000	9,000	9,000	0.0	1	907	8M
1380/05/23	8,990	8,800	9,073	9,000	3.48	10	7K	60M
1380/05/21	8,697	8,697	8,750	8,697	0.0	3	1K	12M
1380/05/20	8,697	8,697	8,697	8,697	0.0	5	2K	19M
1380/05/17	8,697	8,697	8,697	8,697	0.13	1	907	8M
1380/05/16	8,686	8,686	8,686	8,686	0.0	7	5K	47M
1380/05/15	8,686	8,685	8,686	8,686	(0.03)	11	10K	91M
1380/05/14	8,589	8,589	8,689	8,689	1.16	12	6K	48M
1380/05/10	8,241	8,241	8,596	8,589	4.24	9	5K	43M
1380/05/09	8,300	8,240	8,300	8,240	(4.99)	11	6K	48M
1380/04/31	8,673	8,673	8,673	8,673	(0.05)	1	90	781K
1380/04/27	8,677	8,677	8,677	8,677	(0.03)	1	220	2M
1380/04/26	8,680	8,680	8,680	8,680	(1.2)	2	436	4M
1380/04/18	8,785	8,785	8,785	8,785	(0.17)	1	907	8M
1380/04/06	8,800	8,800	8,800	8,800	(1.12)	1	1K	9M
1380/04/04	8,900	8,900	8,900	8,900	(0.99)	7	4K	36M
1380/03/29	8,990	8,989	8,992	8,989	(0.07)	3	3K	28M
1380/03/27	8,995	8,995	8,995	8,995	4.62	1	3K	27M
1380/03/23	8,598	8,598	8,598	8,598	0.01	11	5K	40M
1380/03/22	8,596	8,596	8,597	8,597	(4.98)	90	63K	544M
1380/03/13	9,048	9,048	9,048	9,048	(0.23)	1	500	5M
1380/03/08	9,070	9,069	9,070	9,069	(0.04)	2	680	6M
1380/03/07	9,073	9,073	9,073	9,073	(0.03)	7	7K	64M
1380/03/06	9,043	9,043	9,076	9,076	0.28	9	5K	46M
1380/02/31	9,051	9,051	9,051	9,051	(0.09)	1	848	8M
1380/02/30	9,059	9,059	9,059	9,059	0.0	4	553	5M
1380/02/29	9,050	9,049	9,059	9,059	0.10	23	10K	88M
1380/02/26	9,049	9,049	9,050	9,050	0.01	10	3K	29M
1380/02/25	8,950	8,800	9,050	9,049	(0.01)	32	21K	187M
1380/02/23	9,050	9,050	9,050	9,050	(0.26)	2	557	5M
1380/02/19	9,074	9,074	9,074	9,074	(0.07)	1	500	5M
1380/02/17	9,080	9,080	9,080	9,080	(0.1)	7	3K	31M
1380/02/16	9,089	9,089	9,089	9,089	(0.07)	1	408	4M
1380/02/12	9,095	9,095	9,095	9,095	(0.03)	3	2K	18M
1380/02/11	9,098	9,098	9,099	9,098	0.01	3	3K	27M
1380/02/10	9,099	9,097	9,099	9,097	(0.03)	11	6K	59M
1380/02/09	9,100	9,100	9,100	9,100	0.0	7	4K	36M
1380/02/08	9,101	9,100	9,101	9,100	0.55	11	4K	33M
1380/02/04	9,050	9,050	9,050	9,050	0.0	1	907	8M
1380/02/02	9,051	9,049	9,051	9,050	0.0	13	6K	59M
1380/02/01	9,050	9,050	9,050	9,050	0.0	1	140	1M
1380/01/28	9,050	9,050	9,050	9,050	0.56	1	2K	18M
1380/01/27	9,000	9,000	9,000	9,000	1.12	1	2K	16M
1380/01/26	8,850	8,850	8,900	8,900	1.14	3	10K	84M
1380/01/25	8,702	8,702	8,800	8,800	2.91	3	2K	17M
1380/01/21	8,551	8,551	8,551	8,551	0.72	1	544	5M
1380/01/19	8,490	8,490	8,490	8,490	0.0	6	2K	21M
1380/01/18	8,492	8,490	8,492	8,490	(0.02)	11	4K	37M