Name: گازلوله
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گازلوله
پلوله(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	9,820	9,820	9,820	9,550	0.10	5	79K	773M
1405/06/25	9,680	9,680	9,680	9,540	1.49	25	762K	7B
1405/06/24	9,560	9,560	9,560	9,400	1.18	9	633K	6B
1405/06/15	9,410	9,410	9,410	9,290	1.64	16	855K	8B
1405/06/14	9,170	9,170	9,170	9,140	2.58	22	1M	13B
1405/06/11	8,910	8,910	8,910	8,910	2.89	50	4M	38B
1405/06/10	8,660	8,660	8,660	8,660	2.97	29	2M	14B
1405/06/09	8,410	8,410	8,410	8,410	2.94	41	2M	14B
1405/06/08	8,170	8,170	8,170	8,170	2.90	91	5M	39B
1405/06/07	8,170	8,170	8,170	8,170	2.90	91	5M	39B
1405/06/04	7,940	7,940	7,940	7,940	2.98	26	2M	13B
1405/06/03	7,720	7,720	7,720	7,710	2.80	27	2M	12B
1405/06/02	7,510	7,510	7,510	7,500	2.74	30	2M	12B
1405/06/01	7,300	7,300	7,300	7,300	2.96	28	2M	12B
1405/05/31	7,230	7,230	7,230	7,090	1.00	14	553K	4B
1405/05/28	7,020	7,020	7,020	7,020	2.93	27	632K	4B
1405/05/27	6,800	6,800	6,830	6,820	2.71	142	5M	37B
1405/05/26	6,640	6,640	6,640	6,640	2.95	40	2M	13B
1405/05/25	6,450	6,440	6,450	6,450	2.87	55	4M	23B
1405/05/24	6,120	6,110	6,470	6,270	(0.32)	90	1M	9B
1405/05/21	6,480	6,200	6,480	6,290	(0.16)	72	1M	8B
1405/05/20	6,480	6,200	6,480	6,290	(0.16)	72	1M	8B
1405/05/19	6,300	6,290	6,400	6,300	(2.78)	104	2M	15B
1405/05/18	6,500	6,460	6,550	6,480	(2.56)	57	2M	12B
1405/05/17	6,790	6,560	6,800	6,650	0.15	111	2M	16B
1405/05/14	6,660	6,520	6,660	6,640	2.63	166	5M	33B
1405/05/13	6,470	6,470	6,470	6,470	2.86	14	1M	7B
1405/05/12	6,470	6,470	6,470	6,470	2.86	14	1M	7B
1405/05/11	6,290	6,290	6,290	6,290	2.95	4	319K	2B
1405/04/27	5,970	5,970	5,970	6,140	(0.16)	6	107K	636M
1405/04/24	6,310	6,100	6,460	6,150	(2.07)	73	2M	11B
1405/04/23	6,280	6,200	6,280	6,280	2.95	150	5M	29B
1405/04/22	6,100	6,080	6,100	6,100	2.87	42	2M	11B
1405/04/21	5,930	5,910	5,930	5,930	2.95	105	2M	14B
1405/04/20	5,900	5,650	5,990	5,760	(1.03)	155	4M	24B
1405/04/17	5,860	5,640	5,860	5,820	2.28	174	7M	43B
1405/04/16	5,760	5,760	5,760	5,690	1.61	17	980K	6B
1405/04/15	5,600	5,600	5,600	5,600	2.94	16	1M	7B
1405/04/14	5,600	5,600	5,600	5,600	2.94	16	1M	7B
1405/04/13	5,600	5,600	5,600	5,600	2.94	16	1M	7B
1405/04/10	5,600	5,600	5,600	5,600	2.94	16	1M	7B
1405/04/09	5,440	5,440	5,440	5,440	2.84	17	1M	6B
1405/04/08	5,290	5,290	5,290	5,290	2.92	27	2M	9B
1405/04/07	5,140	5,140	5,140	5,140	2.92	18	1M	7B
1405/03/27	4,994	4,994	4,994	4,994	2.99	20	1M	6B
1405/03/26	4,849	4,849	4,849	4,849	2.99	88	5M	23B
1405/03/25	4,708	4,708	4,708	4,708	3.00	15	2M	7B
1405/03/24	4,571	4,571	4,571	4,571	3.00	7	1M	5B
1405/03/19	4,436	4,436	4,439	4,438	2.97	22	1M	5B
1405/03/18	4,310	4,310	4,320	4,310	(2.99)	24	2M	8B
1405/03/17	4,600	4,400	4,639	4,443	(1.55)	93	3M	12B
1405/03/16	4,515	4,499	4,515	4,513	2.94	18	434K	2B
1405/03/13	4,384	4,384	4,384	4,384	(2.99)	11	732K	3B
1405/03/12	4,520	4,519	4,522	4,519	(2.98)	26	510K	2B
1405/03/11	4,859	4,577	4,859	4,658	(1.27)	88	4M	19B
1405/03/10	4,718	4,718	4,718	4,718	2.99	13	487K	2B
1405/03/09	4,581	4,581	4,581	4,581	2.99	40	2M	7B
1405/03/06	4,369	4,369	4,504	4,448	(1.24)	17	544K	2B
1405/03/05	4,369	4,369	4,504	4,448	(1.24)	17	544K	2B
1405/03/04	4,504	4,503	4,504	4,504	3.00	50	2M	11B
1405/03/03	4,373	4,373	4,373	4,373	2.99	25	2M	7B
1405/03/02	4,050	4,050	4,274	4,246	2.31	41	2M	8B
1405/02/30	4,136	4,136	4,136	4,150	(2.65)	16	866K	4B
1405/02/29	4,154	4,154	4,154	4,263	(0.44)	3	144K	598M
1404/12/09	4,310	4,310	4,310	4,283	0.02	1	20K	86M
1404/12/06	4,163	4,163	4,163	4,282	(0.21)	5	102K	425M
1404/12/05	4,165	4,165	4,165	4,291	(0.05)	1	25K	104M
1404/12/04	4,173	4,173	4,350	4,293	(0.21)	15	116K	487M
1404/12/03	4,233	4,233	4,233	4,302	(1.4)	6	678K	3B
1404/11/29	4,330	4,280	4,330	4,363	(0.66)	24	481K	2B
1404/11/28	4,255	4,255	4,514	4,392	0.14	32	331K	1B
1404/11/27	4,353	4,353	4,353	4,386	(2.25)	13	1M	4B
1404/11/26	4,401	4,401	4,401	4,487	(1.1)	8	500K	2B
1404/11/25	4,502	4,502	4,507	4,537	(2.24)	35	1M	5B
1404/11/21	4,581	4,581	4,581	4,641	(1.72)	13	752K	3B
1404/11/20	4,611	4,611	4,611	4,722	(0.65)	13	283K	1B
1404/11/19	4,733	4,692	4,900	4,753	(1.74)	50	2M	9B
1404/11/18	4,783	4,783	4,992	4,837	(1.89)	65	3M	14B
1404/11/14	4,860	4,850	4,860	4,930	(1.4)	17	573K	3B
1404/11/13	4,850	4,850	5,090	5,000	0.0	8	100K	501M
1404/11/12	4,970	4,970	4,970	5,000	(2.34)	18	944K	5B
1404/11/11	5,140	4,990	5,140	5,120	(0.39)	27	143K	718M
1404/11/08	5,140	5,140	5,140	5,140	(2.84)	34	2M	8B
1404/11/07	5,290	5,290	5,290	5,290	(2.94)	5	276K	1B
1404/11/05	5,450	5,450	5,450	5,450	(2.85)	12	510K	3B
1404/11/04	5,800	5,520	5,810	5,610	(1.41)	23	2M	9B
1404/11/01	5,690	5,680	5,770	5,690	(2.74)	57	1M	6B
1404/10/30	5,800	5,710	5,900	5,850	0.0	16	136K	794M
1404/10/29	5,960	5,760	5,990	5,850	(1.35)	62	2M	9B
1404/10/28	5,920	5,890	5,970	5,930	2.24	7	79K	467M
1404/10/24	5,800	5,800	5,800	5,800	(2.85)	18	891K	5B
1404/10/23	6,150	5,820	6,150	5,970	(0.33)	39	1M	7B
1404/10/22	5,890	5,880	6,040	5,990	(1.16)	13	457K	3B
1404/10/21	6,070	5,830	6,080	6,060	2.54	80	2M	11B
1404/10/20	5,910	5,910	5,970	5,910	(2.96)	56	757K	4B
1404/10/17	6,270	5,930	6,280	6,090	(0.33)	176	6M	36B
1404/10/16	6,110	6,110	6,110	6,110	2.86	31	2M	15B
1404/09/30	5,950	5,800	5,950	5,940	2.77	69	1M	8B
1404/09/29	5,780	5,620	5,780	5,780	2.85	31	1M	6B
1404/09/26	5,650	5,410	5,650	5,620	2.37	97	3M	16B
1404/09/25	5,460	5,460	5,670	5,490	(2.31)	127	3M	17B
1404/09/24	5,770	5,620	5,770	5,620	(2.94)	174	7M	38B
1404/09/23	5,820	5,770	5,840	5,790	(2.53)	74	2M	9B
1404/09/22	5,890	5,890	5,940	5,940	2.95	54	2M	10B
1404/09/19	5,810	5,710	5,810	5,770	2.12	47	834K	5B
1404/09/18	5,570	5,570	5,670	5,650	2.54	86	2M	11B
1404/09/17	5,560	5,450	5,570	5,510	1.85	45	1M	6B
1404/09/16	5,440	5,320	5,440	5,410	2.27	91	1M	7B
1404/09/15	5,350	5,200	5,350	5,290	1.73	36	786K	4B
1404/09/12	5,150	5,100	5,230	5,200	2.36	95	2M	12B
1404/09/11	4,910	4,850	5,120	5,080	1.80	119	2M	12B
1404/09/10	5,200	4,930	5,200	4,990	(1.77)	52	1M	6B
1404/09/09	5,120	5,000	5,190	5,080	0.40	75	876K	4B
1404/09/08	5,110	5,020	5,110	5,060	1.61	27	318K	2B
1404/09/05	5,060	4,890	5,080	4,980	0.61	43	436K	2B
1404/09/04	4,790	4,770	5,050	4,950	0.81	114	3M	13B
1404/09/02	5,140	4,890	5,140	4,910	(2.58)	90	2M	10B
1404/09/01	5,170	4,920	5,190	5,040	(0.53)	42	607K	3B
1404/08/28	4,921	4,921	5,178	5,067	(0.12)	70	660K	3B
1404/08/27	5,068	4,988	5,074	5,073	2.96	125	4M	19B
1404/08/26	4,930	4,662	4,937	4,927	2.77	142	6M	27B
1404/08/25	4,807	4,660	4,807	4,794	2.72	120	3M	16B
1404/08/24	4,607	4,555	4,680	4,667	2.71	71	2M	9B
1404/08/21	4,466	4,315	4,559	4,544	2.64	121	5M	23B
1404/08/20	4,428	4,313	4,434	4,427	2.83	74	3M	12B
1404/08/19	4,450	4,206	4,450	4,305	(0.71)	69	2M	10B
1404/08/18	4,223	4,221	4,460	4,336	(0.34)	87	2M	8B
1404/08/17	4,230	4,230	4,409	4,351	1.35	64	1M	5B
1404/08/14	4,240	4,235	4,425	4,293	(1.65)	45	877K	4B
1404/08/13	4,540	4,346	4,602	4,365	(2.57)	87	2M	10B
1404/08/12	4,595	4,420	4,595	4,480	0.16	59	809K	4B
1404/08/11	4,469	4,420	4,476	4,473	2.92	143	10M	45B
1404/08/10	4,248	4,230	4,362	4,346	2.62	147	6M	26B
1404/08/07	4,230	4,003	4,248	4,235	2.67	140	5M	21B
1404/08/06	4,198	4,050	4,198	4,125	(0.15)	25	229K	947M
1404/08/05	4,196	4,020	4,198	4,131	1.35	130	5M	22B
1404/08/04	4,050	4,040	4,089	4,076	2.67	114	3M	12B
1404/08/03	3,770	3,770	3,993	3,970	2.40	141	9M	38B
1404/07/30	3,797	3,797	3,890	3,877	1.07	92	3M	13B
1404/07/29	3,888	3,708	3,892	3,836	1.51	44	1M	5B
1404/07/28	3,891	3,703	3,891	3,779	(1.0)	89	4M	14B
1404/07/27	3,925	3,741	3,925	3,817	(0.52)	60	2M	7B
1404/07/26	3,920	3,807	3,920	3,837	0.79	64	1M	5B
1404/07/23	3,824	3,656	3,853	3,807	1.71	90	4M	17B
1404/07/22	3,752	3,534	3,752	3,743	2.74	144	10M	36B
1404/07/21	3,644	3,640	3,644	3,643	2.97	84	6M	22B
1404/07/20	3,534	3,532	3,538	3,538	3.00	116	10M	35B
1404/07/19	3,409	3,409	3,558	3,435	(2.25)	263	19M	66B
1404/07/16	3,458	3,458	3,458	3,514	(1.4)	30	3M	9B
1404/07/15	3,502	3,502	3,502	3,564	(1.27)	29	2M	8B
1404/07/14	3,502	3,502	3,502	3,610	0.0	1	14K	50M
1404/07/13	3,504	3,504	3,504	3,610	(0.06)	3	100K	350M
1404/07/12	3,505	3,505	3,505	3,612	(0.03)	4	35K	123M
1404/07/09	3,505	3,505	3,505	3,613	0.0	1	20K	70M
1404/06/26	3,506	3,506	3,506	3,613	(0.03)	2	33K	115M
1404/06/25	3,614	3,614	3,614	3,614	(4.99)	2	28K	100M
1404/06/24	3,690	3,690	3,690	3,804	0.0	2	4K	15M
1404/06/22	3,690	3,690	3,690	3,804	0.0	2	15K	55M
1404/06/17	3,693	3,693	3,693	3,804	(0.08)	1	148K	548M
1404/05/06	3,693	3,693	3,693	3,807	0.0	2	20K	74M
1404/05/05	3,693	3,693	3,693	3,807	0.0	1	30	111K
1404/05/04	3,693	3,693	3,693	3,807	0.0	1	14K	50M
1404/05/01	3,624	3,624	3,624	3,807	(0.18)	4	195K	707M
1404/04/31	3,700	3,700	3,700	3,814	0.0	1	20	74K
1404/04/23	3,706	3,706	3,706	3,814	(0.16)	6	274K	1B
1404/04/22	3,706	3,706	3,706	3,820	0.0	1	1	4K
1404/04/21	3,706	3,706	3,706	3,820	0.0	2	14K	50M
1404/04/16	3,681	3,681	3,761	3,820	(1.39)	45	1M	5B
1404/04/11	3,761	3,761	3,761	3,874	(0.08)	2	144K	543M
1404/04/07	3,761	3,761	3,761	3,877	0.0	1	15K	56M
1404/03/21	3,770	3,766	3,770	3,877	(0.13)	10	215K	809M
1404/03/20	3,776	3,776	3,889	3,882	(0.26)	26	565K	2B
1404/03/19	3,788	3,784	3,900	3,892	(0.23)	24	439K	2B
1404/03/18	3,796	3,796	4,000	3,901	(0.31)	59	970K	4B
1404/03/17	3,804	3,803	3,805	3,913	(0.18)	5	303K	1B
1404/03/13	4,006	3,813	4,006	3,920	0.05	30	197K	782M
1404/03/12	4,030	3,890	4,032	3,918	0.08	25	326K	1B
1404/03/11	3,910	3,790	4,024	3,915	0.20	112	1M	5B
1404/03/10	3,920	3,840	3,947	3,907	1.93	162	4M	14B
1404/03/07	3,934	3,934	3,934	3,833	0.34	28	600K	2B
1404/03/04	3,711	3,710	3,711	3,820	(0.1)	12	160K	594M
1404/03/03	3,751	3,727	3,840	3,824	(0.47)	51	903K	3B
1404/02/31	3,770	3,745	3,771	3,842	(0.47)	17	864K	3B
1404/02/30	3,764	3,754	3,805	3,860	(0.26)	37	556K	2B
1404/02/29	3,800	3,780	3,975	3,870	0.18	35	732K	3B
1404/02/28	3,770	3,760	3,972	3,863	0.0	32	696K	3B
1404/02/27	3,949	3,842	3,949	3,863	0.76	76	1M	5B
1404/02/24	3,703	3,687	3,911	3,834	0.95	128	3M	12B
1404/02/23	3,717	3,717	3,880	3,798	(0.03)	32	544K	2B
1404/02/22	3,867	3,866	3,875	3,799	0.96	52	2M	7B
1404/02/21	3,843	3,667	3,843	3,763	(0.45)	38	904K	3B
1404/02/20	3,687	3,687	3,859	3,780	(0.47)	43	1M	5B
1404/02/17	3,864	3,864	3,864	3,798	1.23	78	2M	9B
1404/02/16	3,802	3,802	3,802	3,752	1.63	91	3M	12B
1404/02/15	3,694	3,694	3,728	3,692	1.99	109	4M	14B
1404/02/14	3,453	3,453	3,663	3,620	1.77	126	4M	13B
1404/02/13	3,520	3,502	3,699	3,557	(1.47)	102	3M	10B
1404/02/10	3,699	3,600	3,703	3,610	0.39	74	1M	5B
1404/02/09	3,648	3,600	3,688	3,596	0.42	49	1M	4B
1404/02/08	3,636	3,570	3,645	3,581	1.19	136	2M	9B
1404/02/07	3,634	3,517	3,634	3,539	0.14	29	589K	2B
1404/02/06	3,634	3,500	3,635	3,534	(0.23)	59	2M	6B
1404/02/03	3,476	3,460	3,659	3,542	(0.31)	58	1M	4B
1404/02/02	3,488	3,485	3,600	3,553	(0.95)	88	2M	8B
1404/02/01	3,654	3,522	3,654	3,587	0.34	94	2M	7B
1404/01/31	3,580	3,542	3,602	3,575	0.11	113	3M	11B
1404/01/30	3,639	3,472	3,640	3,571	0.71	145	4M	13B
1404/01/27	3,615	3,480	3,616	3,546	0.06	48	607K	2B
1404/01/26	3,690	3,492	3,690	3,544	(1.53)	139	3M	11B
1404/01/25	3,605	3,535	3,630	3,599	(1.23)	117	3M	9B
1404/01/24	3,740	3,592	3,740	3,644	(0.05)	43	911K	3B
1404/01/23	3,544	3,544	3,652	3,646	(0.19)	22	395K	1B
1404/01/20	3,561	3,557	3,590	3,653	(0.38)	36	706K	3B
1404/01/19	3,792	3,582	3,792	3,667	(0.41)	78	2M	6B
1404/01/18	3,579	3,578	3,766	3,682	(0.16)	39	2M	6B
1404/01/17	3,616	3,616	3,750	3,688	(1.05)	71	3M	12B
1404/01/16	3,665	3,651	3,753	3,727	(0.96)	62	2M	8B
1404/01/10	3,665	3,665	3,666	3,763	(0.4)	43	713K	3B
1404/01/09	3,675	3,675	3,740	3,778	(0.26)	28	486K	2B
1404/01/06	3,721	3,719	3,843	3,788	(1.17)	83	3M	10B
1404/01/05	3,970	3,744	3,970	3,833	(0.67)	76	2M	9B
1403/12/28	3,752	3,751	3,820	3,859	(0.21)	16	365K	1B
1403/12/27	3,751	3,751	3,970	3,867	0.03	98	3M	12B
1403/12/26	3,947	3,764	3,947	3,866	(0.36)	42	645K	2B
1403/12/25	3,816	3,816	4,078	3,880	(3.39)	193	6M	24B
1403/12/22	3,897	3,897	3,897	4,016	(0.02)	4	60K	233M
1403/12/21	3,900	3,900	3,900	4,017	(0.07)	2	129K	505M
1403/12/20	3,909	3,909	3,909	4,020	(0.22)	15	372K	1B
1403/12/19	3,909	3,909	3,909	4,029	0.0	2	13K	50M
1403/12/18	3,909	3,909	3,909	4,029	0.0	2	14K	54M
1403/12/15	3,918	3,910	3,918	4,029	(0.02)	3	42K	164M
1403/12/14	3,919	3,918	3,919	4,030	(0.22)	19	357K	1B
1403/12/13	4,140	3,919	4,140	4,039	(0.02)	5	53K	210M
1403/12/12	4,136	3,932	4,136	4,040	(0.32)	29	623K	2B
1403/12/11	4,088	3,954	4,088	4,053	(0.56)	43	990K	4B
1403/12/08	3,967	3,964	3,967	4,076	(0.24)	44	395K	2B
1403/12/07	4,095	4,010	4,200	4,086	0.20	72	1M	5B
1403/12/06	4,115	4,040	4,180	4,078	0.42	78	1M	4B
1403/12/05	4,000	3,949	4,000	4,061	(0.25)	26	434K	2B
1403/12/04	4,145	3,960	4,180	4,071	(0.27)	44	1M	5B
1403/12/01	4,177	3,970	4,177	4,082	0.0	50	745K	3B
1403/11/30	4,197	4,020	4,197	4,082	0.10	43	713K	3B
1403/11/29	3,934	3,934	4,176	4,078	0.57	100	4M	15B
1403/11/28	3,937	3,937	3,937	4,055	(0.07)	4	125K	493M
1403/11/27	4,120	3,942	4,120	4,058	(0.12)	51	1M	5B
1403/11/23	3,953	3,953	4,100	4,063	(0.29)	59	1M	4B
1403/11/21	4,113	3,943	4,185	4,075	0.27	100	2M	9B
1403/11/17	4,145	4,010	4,146	4,064	0.94	75	2M	8B
1403/11/16	4,000	4,000	4,102	4,026	1.08	54	2M	8B
1403/11/15	4,014	4,001	4,014	3,983	2.18	109	4M	15B
1403/11/14	3,760	3,760	3,979	3,898	0.88	76	2M	6B
1403/11/13	3,802	3,758	3,889	3,864	(0.23)	83	1M	4B
1403/11/10	3,894	3,832	3,946	3,873	0.03	49	566K	2B
1403/11/08	3,820	3,791	3,892	3,872	(0.92)	87	2M	7B
1403/11/07	3,864	3,815	3,869	3,908	(0.53)	64	1M	5B
1403/11/06	3,907	3,863	3,979	3,929	(1.33)	124	3M	12B
1403/11/03	3,985	3,893	4,109	3,982	(0.77)	147	3M	13B
1403/11/02	3,938	3,935	4,000	4,013	(1.06)	118	2M	7B
1403/11/01	4,058	4,003	4,080	4,056	(1.7)	134	3M	13B
1403/10/30	4,136	4,058	4,164	4,126	(0.43)	67	2M	8B
1403/10/29	4,064	4,041	4,205	4,144	(0.38)	114	2M	7B
1403/10/26	4,290	4,098	4,291	4,160	(1.52)	183	3M	12B
1403/10/24	4,240	4,212	4,300	4,224	(2.72)	207	5M	20B
1403/10/23	4,325	4,285	4,350	4,342	2.79	413	10M	44B
1403/10/22	4,314	4,314	4,314	4,224	0.84	60	1M	6B
1403/10/19	4,285	4,285	4,285	4,189	0.67	43	1M	5B
1403/10/18	4,200	4,200	4,247	4,161	0.90	55	2M	6B
1403/10/17	4,100	4,100	4,210	4,124	0.68	135	4M	16B
1403/10/16	4,080	4,023	4,189	4,096	0.54	161	4M	17B
1403/10/15	3,940	3,940	4,156	4,074	0.82	142	2M	9B
1403/10/12	3,975	3,972	4,026	4,041	(1.29)	186	2M	9B
1403/10/11	4,075	4,025	4,146	4,094	(1.33)	112	2M	9B
1403/10/10	4,150	4,075	4,180	4,149	(1.24)	123	2M	8B
1403/10/09	4,200	4,151	4,238	4,201	(0.14)	83	1M	6B
1403/10/08	4,199	4,199	4,288	4,207	1.03	99	2M	8B
1403/10/05	4,150	4,078	4,170	4,164	(0.93)	92	2M	7B
1403/10/04	4,126	4,120	4,324	4,203	0.07	79	1M	5B
1403/10/03	4,173	4,171	4,274	4,200	(2.33)	206	4M	15B
1403/10/02	4,465	4,224	4,465	4,300	(1.24)	138	3M	12B
1403/10/01	4,342	4,342	4,545	4,354	(2.73)	245	6M	28B
1403/09/28	4,377	4,377	4,377	4,476	(0.8)	51	1M	5B
1403/09/27	4,403	4,402	4,403	4,512	(0.57)	28	822K	4B
1403/09/26	4,466	4,463	4,585	4,538	(1.37)	91	3M	11B
1403/09/25	4,787	4,527	4,787	4,601	(1.39)	139	3M	14B
1403/09/24	4,430	4,430	4,702	4,666	2.19	204	4M	17B
1403/09/21	4,739	4,512	4,739	4,566	(1.83)	196	5M	22B
1403/09/20	4,633	4,539	4,810	4,651	(0.6)	103	2M	9B
1403/09/19	4,473	4,473	4,747	4,679	1.52	298	10M	46B
1403/09/18	4,515	4,515	4,515	4,609	(0.97)	30	1M	6B
1403/09/17	4,840	4,580	4,840	4,654	(1.42)	75	2M	10B
1403/09/14	4,840	4,650	4,840	4,721	0.23	70	1M	5B
1403/09/13	4,812	4,700	4,813	4,710	0.79	75	1M	6B
1403/09/12	4,560	4,560	4,702	4,673	2.34	161	4M	20B
1403/09/11	4,710	4,492	4,710	4,566	(0.2)	52	1M	6B
1403/09/10	4,417	4,417	4,689	4,575	0.48	124	3M	14B
1403/09/07	4,483	4,480	4,611	4,553	(1.41)	103	2M	10B
1403/09/06	4,809	4,529	4,809	4,618	(1.09)	226	5M	21B
1403/09/05	4,756	4,755	4,756	4,669	1.10	74	2M	8B
1403/09/04	4,670	4,653	4,738	4,618	0.39	31	610K	3B
1403/09/03	4,637	4,610	4,637	4,600	2.18	117	3M	15B
1403/08/30	4,570	4,550	4,573	4,502	1.40	118	2M	10B
1403/08/29	4,514	4,491	4,514	4,440	1.30	112	2M	9B
1403/08/28	4,491	4,491	4,491	4,383	0.50	44	805K	4B
1403/08/27	4,333	4,307	4,416	4,361	1.70	186	4M	17B
1403/08/26	4,307	4,271	4,307	4,288	2.53	138	4M	18B
1403/08/23	4,071	4,071	4,230	4,182	(0.31)	48	700K	3B
1403/08/22	4,089	4,087	4,110	4,195	(0.43)	55	698K	3B
1403/08/21	4,337	4,150	4,337	4,213	0.05	51	808K	3B
1403/08/20	4,177	4,177	4,295	4,211	0.98	78	2M	7B
1403/08/19	4,290	4,050	4,290	4,170	(0.12)	45	655K	3B
1403/08/16	4,063	4,063	4,066	4,175	(0.31)	24	479K	2B
1403/08/15	4,066	4,065	4,066	4,188	(0.05)	4	74K	299M
1403/08/14	4,066	4,066	4,066	4,190	(0.02)	1	20K	81M
1403/08/13	4,068	4,068	4,068	4,191	(0.05)	3	80K	325M
1403/08/12	4,072	4,072	4,072	4,193	(0.1)	14	157K	639M
1403/08/09	4,091	4,091	4,150	4,197	(0.47)	41	777K	3B
1403/08/08	4,098	4,098	4,099	4,217	(0.17)	27	255K	1B
1403/08/07	4,125	4,125	4,186	4,224	(0.66)	77	1M	4B
1403/08/06	4,127	4,127	4,333	4,252	(0.05)	59	528K	2B
1403/08/05	4,143	4,143	4,200	4,254	(0.4)	33	741K	3B
1403/08/02	4,158	4,158	4,158	4,271	(0.35)	26	537K	2B
1403/07/30	4,112	4,112	4,113	4,286	(0.97)	33	904K	4B
1403/07/25	4,203	4,203	4,203	4,328	(0.09)	10	131K	551M
1403/07/24	4,204	4,204	4,204	4,332	(0.02)	4	24K	100M
1403/07/23	4,218	4,218	4,218	4,333	(0.34)	33	543K	2B
1403/07/22	4,231	4,231	4,491	4,348	(0.3)	62	956K	4B
1403/07/21	4,369	4,238	4,369	4,361	(0.18)	25	289K	1B
1403/07/18	4,331	4,329	4,386	4,369	(0.07)	19	359K	2B
1403/07/17	4,331	4,331	4,331	4,372	(0.05)	7	247K	1B
1403/07/16	4,399	4,335	4,399	4,374	(0.09)	41	454K	2B
1403/07/15	4,340	4,339	4,340	4,378	(0.09)	14	434K	2B
1403/07/14	4,397	4,341	4,397	4,382	(0.05)	23	353K	2B
1403/07/11	4,347	4,347	4,360	4,384	(0.14)	26	599K	3B
1403/07/10	4,350	4,350	4,350	4,390	(0.07)	24	347K	2B
1403/07/09	4,433	4,368	4,433	4,393	0.07	54	658K	3B
1403/07/08	4,348	4,348	4,434	4,390	(0.02)	37	685K	3B
1403/07/07	4,349	4,349	4,349	4,391	(0.02)	8	147K	641M
1403/07/04	4,467	4,467	4,467	4,392	1.27	69	2M	9B
1403/07/03	4,454	4,454	4,454	4,337	0.28	19	421K	2B
1403/07/02	4,418	4,418	4,418	4,325	0.82	49	1M	6B
1403/07/01	4,300	4,300	4,378	4,290	0.92	114	2M	8B
1403/06/28	4,123	4,123	4,340	4,251	0.19	89	971K	4B
1403/06/27	4,300	4,127	4,303	4,243	(0.26)	66	2M	7B
1403/06/26	4,124	4,124	4,366	4,254	0.07	64	1M	6B
1403/06/25	4,160	4,156	4,230	4,251	(0.77)	54	1M	6B
1403/06/24	4,162	4,161	4,238	4,284	(0.12)	30	230K	962M
1403/06/21	4,392	4,180	4,392	4,289	0.12	57	752K	3B
1403/06/20	4,185	4,167	4,185	4,284	(0.26)	15	393K	2B
1403/06/19	4,190	4,185	4,350	4,295	(0.44)	82	1M	4B
1403/06/18	4,202	4,202	4,330	4,314	(0.39)	58	676K	3B
1403/06/17	4,241	4,236	4,270	4,331	(0.82)	66	1M	6B
1403/06/13	4,291	4,291	4,430	4,367	(0.25)	42	623K	3B
1403/06/11	4,415	4,370	4,450	4,378	0.34	87	1M	4B
1403/06/10	4,357	4,357	4,464	4,363	(1.84)	135	5M	20B
1403/06/07	4,364	4,364	4,364	4,445	(0.18)	17	416K	2B
1403/06/06	4,370	4,370	4,370	4,453	(0.13)	12	279K	1B
1403/05/31	4,371	4,371	4,371	4,459	(0.02)	3	40K	175M
1403/05/30	4,371	4,371	4,371	4,460	0.0	1	12K	52M
1403/05/29	4,372	4,372	4,372	4,460	(0.02)	4	57K	250M
1403/05/28	4,374	4,374	4,374	4,461	(0.04)	5	76K	334M
1403/05/27	4,374	4,374	4,374	4,463	0.0	2	24K	105M
1403/05/24	4,420	4,420	4,420	4,463	(0.02)	5	66K	292M
1403/05/23	4,420	4,420	4,420	4,464	0.0	2	24K	104M
1403/05/22	4,420	4,420	4,420	4,464	0.0	1	32K	139M
1403/05/21	4,420	4,420	4,420	4,464	0.0	1	12K	53M
1403/05/16	4,420	4,420	4,420	4,464	0.0	1	12K	53M
1403/05/10	4,331	4,331	4,331	4,464	0.0	1	1	4K
1403/05/09	4,336	4,336	4,336	4,464	(0.13)	14	183K	795M
1403/05/08	4,404	4,342	4,579	4,470	(0.13)	30	291K	1B
1403/05/06	4,510	4,404	4,510	4,476	(1.41)	76	2M	9B
1403/05/03	4,425	4,425	4,626	4,540	(0.04)	60	316K	1B
1403/05/02	4,675	4,675	4,676	4,542	0.04	12	56K	262M
1403/04/19	5,120	5,100	5,240	5,140	(2.1)	96	3M	15B
1403/04/18	5,200	5,170	5,270	5,250	(1.32)	112	2M	9B
1403/04/17	5,240	5,180	5,340	5,320	(0.37)	55	553K	3B
1403/04/16	5,100	5,100	5,360	5,340	2.50	141	4M	21B
1403/04/13	5,060	5,060	5,100	5,210	(2.07)	94	2M	8B
1403/04/12	5,170	5,170	5,170	5,320	0.0	3	54K	278M
1403/04/11	5,170	5,170	5,170	5,320	0.0	3	35K	181M
1403/04/09	5,180	5,180	5,180	5,320	(0.19)	12	140K	726M
1403/04/06	5,240	5,240	5,240	5,330	(0.19)	26	410K	2B
1403/04/04	5,290	5,290	5,290	5,340	(0.93)	45	2M	9B
1403/04/03	5,290	5,290	5,290	5,390	0.0	10	146K	775M
1403/04/02	5,290	5,290	5,290	5,390	0.0	1	10K	53M
1403/03/29	5,290	5,290	5,290	5,390	0.0	4	97K	515M
1403/03/27	5,290	5,290	5,290	5,390	0.0	2	19K	101M
1403/03/26	5,290	5,290	5,290	5,390	0.0	6	123K	650M
1403/03/23	5,320	5,290	5,320	5,390	0.0	6	88K	464M
1403/03/22	5,330	5,320	5,330	5,390	(0.55)	32	1M	6B
1403/03/21	5,330	5,330	5,490	5,420	(0.18)	46	570K	3B
1403/03/20	5,330	5,330	5,330	5,430	0.0	3	55K	294M
1403/03/19	5,340	5,340	5,340	5,430	(0.18)	14	336K	2B
1403/03/16	5,350	5,350	5,450	5,440	(0.18)	41	512K	3B
1403/03/13	5,520	5,350	5,520	5,450	0.0	15	187K	1B
1403/03/12	5,390	5,380	5,400	5,450	(0.55)	45	1M	6B
1403/03/09	5,440	5,440	5,570	5,480	(1.26)	115	2M	13B
1403/03/08	5,470	5,470	5,470	5,550	(0.54)	26	1M	6B
1403/03/06	5,470	5,470	5,470	5,580	0.0	1	9K	52M
1403/03/05	5,470	5,470	5,470	5,580	0.0	5	59K	324M
1403/03/01	5,480	5,480	5,530	5,580	(0.18)	26	286K	2B
1403/02/30	5,460	5,460	5,490	5,590	(0.53)	47	592K	3B
1403/02/29	5,540	5,460	5,540	5,620	0.0	15	84K	463M
1403/02/26	5,480	5,480	5,550	5,620	(0.35)	50	482K	3B
1403/02/25	5,520	5,520	5,640	5,640	(0.88)	83	1M	6B
1403/02/24	5,550	5,550	5,760	5,690	(0.52)	36	530K	3B
1403/02/23	5,650	5,610	5,760	5,720	(1.04)	107	1M	8B
1403/02/22	5,830	5,650	5,840	5,780	(0.69)	76	868K	5B
1403/02/19	5,720	5,710	5,840	5,820	(1.02)	116	1M	8B
1403/02/18	5,770	5,760	5,930	5,880	(0.84)	112	1M	6B
1403/02/17	5,800	5,800	6,000	5,930	0.0	49	503K	3B
1403/02/16	5,960	5,930	6,080	5,930	(2.95)	182	4M	25B
1403/02/12	6,030	5,990	6,100	6,110	(0.97)	83	1M	8B
1403/02/11	6,080	6,080	6,110	6,170	(1.44)	111	2M	10B
1403/02/10	6,180	6,120	6,300	6,260	(0.63)	92	895K	5B
1403/02/09	6,430	6,200	6,440	6,300	0.64	167	2M	11B
1403/02/08	6,220	6,220	6,320	6,260	1.95	175	2M	13B
1403/02/05	6,080	6,010	6,250	6,140	1.15	132	1M	9B
1403/02/04	6,180	6,060	6,290	6,070	(2.72)	350	6M	35B
1403/02/03	6,240	6,240	6,380	6,240	(2.95)	239	6M	37B
1403/02/02	6,280	6,280	6,280	6,430	(0.62)	37	614K	4B
1403/02/01	6,590	6,220	6,590	6,470	1.09	231	5M	35B
1402/12/22	32,650	32,650	33,350	32,650	(2.97)	267	2M	69B
1402/12/21	33,350	33,350	33,350	33,650	(2.04)	102	400K	13B
1402/12/20	35,200	33,500	35,200	34,350	(0.43)	43	146K	5B
1402/12/16	34,600	33,600	34,600	34,500	2.68	100	937K	32B
1402/12/15	34,150	34,150	34,250	33,600	0.90	82	170K	6B
1402/12/14	33,250	32,900	33,650	33,300	1.83	144	413K	14B
1402/12/13	32,350	32,350	34,200	32,700	(1.8)	177	605K	20B
1402/12/12	33,500	33,300	33,700	33,300	(2.92)	98	628K	21B
1402/12/09	34,150	33,950	34,900	34,300	(2.0)	67	423K	14B
1402/12/08	35,950	34,100	35,950	35,000	0.0	80	200K	7B
1402/12/07	35,000	34,500	35,000	35,000	2.94	266	802K	28B
1402/12/05	34,550	33,600	34,550	34,000	(1.73)	82	338K	11B
1402/12/02	34,650	34,450	35,350	34,600	(2.54)	130	525K	18B
1402/12/01	35,750	33,750	35,750	35,500	2.16	155	536K	19B
1402/11/30	35,350	35,350	35,350	34,750	1.16	68	250K	9B
1402/11/29	35,150	34,950	35,150	34,350	0.59	63	112K	4B
1402/11/28	34,400	34,350	34,400	34,150	2.25	130	452K	16B
1402/11/25	32,300	32,300	33,850	33,400	1.52	131	338K	11B
1402/11/24	33,350	32,450	33,400	32,900	0.0	34	74K	2B
1402/11/23	32,150	32,150	33,000	32,900	(0.15)	41	99K	3B
1402/11/21	32,800	32,800	33,100	32,950	0.0	25	95K	3B
1402/11/18	32,500	32,150	34,050	32,950	(0.45)	114	338K	11B
1402/11/17	33,250	32,700	33,800	33,100	0.46	63	204K	7B
1402/11/16	32,150	32,150	33,250	32,950	(0.15)	40	192K	6B
1402/11/15	33,750	32,200	34,050	33,000	(0.45)	47	144K	5B
1402/11/14	33,750	33,050	33,950	33,150	0.45	42	159K	5B
1402/11/11	32,500	32,100	33,700	33,000	0.76	90	209K	7B
1402/11/10	33,200	32,300	33,200	32,750	(1.5)	74	327K	11B
1402/11/09	33,200	33,200	33,250	33,250	(2.78)	110	543K	18B
1402/11/08	33,600	33,600	33,900	34,200	(1.16)	104	238K	8B
1402/11/07	34,100	34,100	34,400	34,600	(1.56)	90	306K	10B
1402/11/04	34,350	34,350	34,350	35,150	(0.71)	55	121K	4B
1402/11/03	34,500	34,500	34,500	35,400	(0.42)	24	70K	2B
1402/11/02	36,550	34,850	36,550	35,550	(0.97)	57	198K	7B
1402/11/01	35,600	35,500	35,600	35,900	(1.78)	59	344K	12B
1402/10/30	35,950	35,650	36,950	36,550	(0.54)	66	141K	5B
1402/10/27	36,150	36,100	37,100	36,750	(0.68)	91	220K	8B
1402/10/26	36,800	36,150	37,000	37,000	(0.54)	60	125K	5B
1402/10/25	36,700	36,700	37,450	37,200	2.20	148	454K	17B
1402/10/24	35,950	35,950	37,000	36,400	0.14	88	318K	12B
1402/10/23	37,050	35,950	37,050	36,350	(0.14)	98	143K	5B
1402/10/20	35,850	35,800	37,150	36,400	0.69	119	273K	10B
1402/10/19	36,550	35,750	36,550	36,150	0.0	55	89K	3B
1402/10/18	35,700	35,700	36,500	36,150	(0.28)	86	174K	6B
1402/10/17	36,300	35,650	37,650	36,250	(1.09)	142	471K	17B
1402/10/16	37,100	36,300	37,100	36,650	(2.01)	103	372K	14B
1402/10/13	37,250	37,150	37,350	37,400	(2.22)	138	429K	16B
1402/10/12	39,500	37,750	39,500	38,250	(1.67)	125	339K	13B
1402/10/11	38,450	38,000	39,000	38,900	2.64	268	604K	23B
1402/10/10	37,900	37,200	37,900	37,900	2.99	182	568K	22B
1402/10/09	36,800	36,150	37,050	36,800	2.22	122	455K	17B
1402/10/06	36,650	35,550	36,650	36,000	(0.14)	88	171K	6B
1402/10/05	36,200	35,800	36,600	36,050	(2.3)	122	476K	17B
1402/10/04	37,000	36,200	37,500	36,900	(0.14)	58	111K	4B
1402/10/03	37,750	36,500	38,150	36,950	(1.73)	155	657K	24B
1402/10/02	36,800	36,800	38,600	37,600	(0.4)	184	414K	16B
1402/09/29	39,050	37,400	39,050	37,750	(2.08)	136	492K	19B
1402/09/28	39,450	38,200	39,850	38,550	(2.03)	119	432K	17B
1402/09/27	40,000	38,750	40,400	39,350	(0.13)	72	157K	6B
1402/09/25	40,050	39,600	40,200	39,400	0.77	107	174K	7B
1402/09/22	39,650	38,800	40,050	39,100	0.39	86	276K	11B
1402/09/21	39,000	38,800	39,850	38,950	(2.63)	198	453K	18B
1402/09/20	39,800	39,550	40,600	40,000	(1.84)	149	360K	14B
1402/09/19	41,300	40,000	41,450	40,750	(0.37)	86	212K	9B
1402/09/18	40,900	40,900	41,200	40,900	(2.97)	85	528K	22B
1402/09/15	43,000	42,050	43,200	42,150	(2.66)	185	537K	23B
1402/09/14	44,000	43,150	44,900	43,300	(2.59)	140	577K	25B
1402/09/13	43,750	43,200	45,400	44,450	(0.11)	52	90K	4B
1402/09/12	43,850	43,300	45,000	44,500	0.11	84	201K	9B
1402/09/11	44,000	43,900	44,950	44,450	(0.11)	60	131K	6B
1402/09/08	45,600	43,900	45,600	44,500	0.0	70	195K	9B
1402/09/07	43,350	43,350	45,050	44,500	0.11	52	60K	3B
1402/09/06	44,350	43,800	44,900	44,450	0.0	20	30K	1B
1402/09/05	44,750	44,200	45,500	44,450	0.34	84	148K	7B
1402/09/04	45,000	44,200	45,250	44,300	(2.74)	205	670K	30B
1402/09/01	45,900	44,800	46,400	45,550	0.55	196	318K	15B
1402/08/30	44,750	44,500	45,800	45,300	(0.66)	88	197K	9B
1402/08/29	45,500	44,500	46,650	45,600	0.11	101	332K	15B
1402/08/28	46,300	45,650	46,500	45,550	0.89	96	154K	7B
1402/08/27	46,000	44,550	47,000	45,150	(1.63)	257	592K	27B
1402/08/24	46,850	45,600	46,850	45,900	0.55	44	234K	11B
1402/08/16	46,050	45,000	46,600	45,650	0.88	101	202K	9B
1402/08/15	44,750	44,100	46,550	45,250	0.0	115	260K	12B
1402/08/14	45,950	44,500	46,000	45,250	1.00	170	371K	17B
1402/08/13	45,700	44,450	46,950	44,800	(2.18)	271	983K	44B
1402/08/10	45,200	45,200	45,200	45,800	(1.61)	47	218K	10B
1402/08/09	45,800	45,800	45,800	46,550	(1.38)	36	194K	9B
1402/08/08	46,400	46,400	46,400	47,200	(1.26)	42	167K	8B
1402/08/07	49,600	47,400	49,650	47,800	(2.15)	82	357K	17B
1402/08/06	49,400	47,950	50,000	48,850	(1.11)	129	495K	24B
1402/08/03	50,000	48,800	50,150	49,400	1.33	108	255K	13B
1402/08/02	48,600	48,150	49,900	48,750	(1.71)	90	266K	13B
1402/08/01	50,250	49,000	50,250	49,600	1.54	142	363K	18B
1402/07/30	50,100	48,000	50,500	48,850	(0.61)	116	266K	13B
1402/07/29	49,650	48,100	50,200	49,150	0.72	177	269K	13B
1402/07/26	49,800	47,550	49,800	48,800	0.21	108	136K	7B
1402/07/25	49,400	47,300	49,900	48,700	0.10	135	210K	10B
1402/07/24	48,850	48,600	49,600	48,650	0.41	82	105K	5B
1402/07/23	48,100	48,000	49,200	48,450	1.25	126	299K	15B
1402/07/22	46,900	46,900	48,100	47,850	2.46	191	504K	24B
1402/07/19	46,850	45,800	46,900	46,700	2.52	167	463K	22B
1402/07/18	44,300	44,300	45,600	45,550	2.82	147	697K	32B
1402/07/17	45,300	44,700	45,300	44,300	0.45	66	127K	6B
1402/07/16	43,000	42,700	45,300	44,100	0.23	140	347K	15B
1402/07/15	44,950	43,100	45,350	44,000	(0.45)	74	222K	10B
1402/07/12	45,150	43,250	45,150	44,200	(0.34)	60	125K	6B
1402/07/10	45,000	43,100	45,400	44,350	0.11	61	208K	9B
1402/07/09	43,400	43,200	45,500	44,300	(0.45)	85	252K	11B
1402/07/08	45,750	44,200	45,750	44,500	(2.31)	139	426K	19B
1402/07/05	45,900	44,850	45,950	45,550	1.90	104	567K	26B
1402/07/04	44,500	44,450	45,500	44,700	0.90	92	192K	9B
1402/07/03	44,600	43,700	44,650	44,300	2.19	124	396K	18B
1402/07/01	44,250	41,950	44,250	43,350	0.35	132	346K	15B
1402/06/29	43,000	42,200	44,000	43,200	(0.46)	70	169K	7B
1402/06/28	44,950	43,050	44,950	43,400	(2.14)	148	372K	16B
1402/06/27	43,400	43,250	44,900	44,350	(0.45)	76	129K	6B
1402/06/26	44,000	43,750	45,450	44,550	(1.0)	138	371K	17B
1402/06/22	45,900	43,900	46,150	45,000	(0.44)	67	158K	7B
1402/06/21	45,000	44,250	46,750	45,200	(0.77)	157	480K	22B
1402/06/20	45,450	45,000	46,000	45,550	0.0	86	137K	6B
1402/06/14	46,500	45,300	46,500	45,550	0.77	97	262K	12B
1402/06/13	45,900	44,250	45,950	45,200	1.12	146	335K	15B
1402/06/12	44,500	43,500	44,750	44,700	2.88	179	870K	39B
1402/06/11	43,700	42,950	43,700	43,450	2.36	193	1M	45B
1402/06/08	42,250	41,300	42,500	42,450	2.78	120	542K	23B
1402/06/07	42,000	40,500	42,000	41,300	0.0	54	114K	5B
1402/06/06	40,600	40,200	42,350	41,300	(0.24)	89	199K	8B
1402/06/05	42,800	40,550	42,800	41,400	(0.48)	142	351K	15B
1402/06/04	42,400	41,800	42,450	41,600	0.85	85	164K	7B
1402/06/01	40,050	40,050	42,400	41,250	0.0	65	105K	4B
1402/05/31	41,100	40,650	41,650	41,250	(1.55)	111	274K	11B
1402/05/30	41,300	41,000	43,450	41,900	(0.83)	128	533K	22B
1402/05/29	41,450	41,450	41,450	42,250	(1.05)	50	172K	7B
1402/05/28	42,300	42,100	43,300	42,700	(1.61)	88	325K	14B
1402/05/25	44,500	43,350	45,900	43,400	(2.8)	146	503K	22B
1402/05/24	43,650	43,500	45,350	44,650	(0.11)	89	184K	8B
1402/05/23	43,750	43,750	45,500	44,700	0.0	121	281K	13B
1402/05/22	46,700	44,200	46,700	44,700	(1.87)	165	407K	18B
1402/05/21	47,000	44,500	47,000	45,550	(0.65)	113	174K	8B
1402/05/18	46,700	45,100	46,800	45,850	0.55	96	165K	8B
1402/05/17	47,000	44,900	47,000	45,600	(1.41)	151	408K	19B
1402/05/16	46,350	45,300	46,350	46,250	2.78	163	502K	23B
1402/05/15	45,750	43,350	45,950	45,000	0.78	218	603K	27B
1402/05/14	45,300	44,000	45,300	44,650	1.36	182	379K	17B
1402/05/10	44,000	43,200	45,000	44,050	0.34	120	365K	16B
1402/05/09	44,100	43,850	44,950	43,900	(2.88)	161	862K	38B
1402/05/08	46,200	44,750	46,850	45,200	(1.95)	123	316K	14B
1402/05/07	47,250	45,050	47,300	46,100	0.33	134	392K	18B
1402/05/04	45,900	44,800	46,350	45,950	2.00	180	405K	19B
1402/05/03	46,050	44,050	46,050	45,050	(0.44)	144	250K	11B
1402/05/02	45,100	45,100	46,350	45,250	(2.58)	189	505K	23B
1402/05/01	46,450	46,000	48,150	46,450	(2.0)	133	431K	20B
1402/04/31	46,400	46,100	48,350	47,400	0.32	182	305K	14B
1402/04/28	48,650	46,200	48,900	47,250	(0.74)	243	517K	24B
1402/04/27	48,000	46,900	49,500	47,600	(1.45)	378	891K	42B
1402/04/26	49,800	47,200	50,100	48,300	(0.72)	192	534K	26B
1402/04/25	48,500	47,900	48,700	48,650	2.85	348	1M	61B
1402/04/24	47,400	45,800	47,450	47,300	2.60	307	2M	78B
1402/04/21	46,500	44,800	46,900	46,100	1.21	218	451K	21B
1402/04/20	46,950	44,450	46,950	45,550	(0.55)	236	1M	62B
1402/04/19	45,900	45,150	47,200	45,800	(1.51)	211	539K	25B
1402/04/18	46,500	45,050	47,650	46,500	0.43	249	477K	22B
1402/04/17	46,350	45,950	46,350	46,300	2.89	175	488K	23B
1402/04/14	45,500	43,550	46,150	45,000	0.33	381	1M	63B
1402/04/13	45,500	44,000	45,550	44,850	1.36	306	835K	37B
1402/04/12	44,250	44,250	44,250	44,250	2.91	148	703K	31B
1402/04/11	43,000	42,950	43,000	43,000	2.99	170	566K	24B
1402/04/10	41,750	41,250	41,750	41,750	2.96	190	822K	34B
1402/04/07	41,300	40,900	41,300	40,550	1.12	61	197K	8B
1402/03/24	42,400	41,850	42,550	42,400	2.54	242	1M	45B
1402/03/23	42,000	41,250	42,250	41,350	0.73	127	238K	10B
1402/03/22	41,600	39,200	41,600	41,050	1.61	285	1M	46B
1402/03/21	40,500	39,350	40,500	40,400	2.67	215	997K	40B
1402/03/20	39,350	38,650	39,350	39,350	2.88	152	866K	34B
1402/03/17	38,950	37,100	39,100	38,250	0.53	77	285K	11B
1402/03/16	37,850	37,850	38,950	38,050	0.53	84	128K	5B
1402/03/13	37,350	37,250	38,800	37,850	(0.92)	77	281K	11B
1402/03/10	37,200	37,200	38,750	38,200	(0.39)	61	122K	5B
1402/03/09	38,350	37,900	38,350	38,350	2.95	145	594K	23B
1402/03/08	37,150	37,150	38,950	37,250	(2.61)	175	879K	33B
1402/03/07	37,750	37,750	37,750	38,250	(1.67)	56	282K	11B
1402/03/06	38,500	38,500	38,700	38,900	(1.89)	73	337K	13B
1402/03/03	40,000	39,600	40,400	39,650	(2.82)	159	524K	21B
1402/03/02	41,100	40,150	42,550	40,800	(1.33)	215	566K	23B
1402/03/01	41,800	41,750	41,800	41,350	1.85	70	314K	13B
1402/02/31	39,250	39,250	41,500	40,600	0.74	105	250K	10B
1402/02/30	41,150	39,300	41,400	40,300	0.25	120	302K	12B
1402/02/27	40,000	39,800	40,800	40,200	1.13	113	496K	20B
1402/02/25	40,000	39,650	41,300	39,750	(2.69)	206	1M	40B
1402/02/24	40,800	40,800	42,900	40,850	(2.85)	260	1M	54B
1402/02/23	41,200	41,200	41,200	42,050	(0.94)	35	148K	6B
1402/02/20	42,400	42,400	44,100	42,450	(2.86)	121	770K	33B
1402/02/19	43,700	43,700	43,700	43,700	(3.0)	44	484K	21B
1402/02/18	44,100	44,100	44,100	45,050	(0.88)	29	129K	6B
1402/02/17	44,650	44,650	44,650	45,450	(1.2)	58	181K	8B
1402/02/16	48,250	45,550	48,300	46,000	(2.02)	315	1M	59B
1402/02/13	46,200	45,750	47,400	46,950	1.95	216	698K	33B
1402/02/12	46,100	44,100	46,100	46,050	2.79	173	638K	29B
1402/02/11	44,950	43,550	44,950	44,800	2.63	225	939K	42B
1402/02/10	43,700	43,100	44,850	43,650	(0.11)	217	989K	43B
1402/02/09	44,500	42,100	44,500	43,700	1.04	527	3M	128B
1402/02/06	43,250	43,250	43,250	43,250	2.98	46	610K	26B
1402/02/05	42,050	42,050	42,050	42,000	2.82	42	480K	20B
1402/02/04	41,300	39,700	41,450	40,850	1.49	246	2M	93B
1402/01/30	40,650	38,950	40,700	40,250	1.77	229	747K	30B
1402/01/29	39,300	38,650	39,650	39,550	2.73	232	744K	29B
1402/01/28	38,400	37,500	38,550	38,500	2.80	335	2M	59B
1402/01/27	39,250	37,150	39,250	37,450	(2.09)	553	4M	131B
1402/01/26	38,300	37,500	38,300	38,250	2.82	173	903K	35B
1402/01/22	37,250	36,650	37,250	37,200	2.76	160	969K	36B
1402/01/21	36,350	34,350	36,350	36,200	2.55	232	2M	67B
1402/01/20	34,950	34,500	35,350	35,300	2.77	190	1M	47B
1402/01/19	34,100	34,100	34,350	34,350	3.00	96	738K	25B
1402/01/16	32,800	32,050	33,700	33,350	1.83	165	829K	28B
1402/01/15	32,800	32,200	32,800	32,750	2.83	212	1M	48B
1402/01/14	31,850	31,750	31,850	31,850	2.91	75	656K	21B
1402/01/09	31,050	31,050	31,050	30,950	2.65	71	617K	19B
1402/01/08	30,100	29,650	30,150	30,150	2.90	76	697K	21B
1402/01/07	29,350	28,950	29,350	29,300	2.81	186	1M	36B
1401/12/27	28,250	27,800	28,600	28,500	2.52	150	1M	33B
1401/12/24	28,350	27,600	28,350	27,800	0.91	92	292K	8B
1401/12/23	27,500	27,500	27,950	27,550	(2.82)	174	775K	21B
1401/12/22	27,800	27,650	28,600	28,350	(0.18)	67	214K	6B
1401/12/21	28,900	27,600	28,900	28,400	(0.18)	70	253K	7B
1401/12/20	28,400	28,000	28,450	28,450	2.89	181	1M	39B
1401/12/16	26,250	26,250	27,750	27,650	2.60	174	1M	28B
1401/12/15	26,500	26,450	27,200	26,950	(1.1)	120	455K	12B
1401/12/14	27,450	26,550	28,100	27,250	(0.37)	105	525K	14B
1401/12/13	27,550	27,300	27,600	27,350	(2.67)	136	1M	29B
1401/12/10	28,250	27,550	28,850	28,100	(0.71)	100	455K	13B
1401/12/09	28,850	27,350	28,850	28,300	0.71	181	1M	36B
1401/12/08	27,350	27,250	28,850	28,100	0.18	339	2M	45B
1401/12/07	29,350	27,700	29,400	28,050	(1.75)	257	2M	58B
1401/12/06	27,300	27,300	28,700	28,550	2.33	316	2M	51B
1401/12/03	28,000	27,750	28,350	27,900	(2.45)	117	594K	17B
1401/12/02	28,350	28,350	30,050	28,600	(2.05)	369	2M	54B
1401/12/01	29,650	28,050	29,650	29,200	1.39	266	1M	35B
1401/11/08	28,400	28,400	28,400	28,800	(1.54)	47	357K	10B
1401/11/05	29,250	29,250	29,250	29,250	(2.99)	77	409K	12B
1401/11/04	31,750	30,100	31,750	30,150	(2.74)	165	871K	26B
1401/11/03	31,300	30,200	31,400	31,000	1.64	549	2M	52B
1401/11/02	30,650	29,100	30,650	30,500	2.35	724	4M	112B
1401/11/01	29,800	29,800	29,800	29,800	2.94	45	377K	11B
1401/10/28	29,700	29,700	29,700	28,950	0.35	19	35K	1B
1401/10/27	29,400	29,400	29,400	28,850	1.05	29	130K	4B
1401/10/26	29,100	29,100	29,100	28,550	0.88	27	101K	3B
1401/10/24	28,700	28,700	28,700	28,300	1.43	30	172K	5B
1401/10/21	28,400	28,400	28,400	27,900	1.09	34	137K	4B
1401/10/20	28,200	28,200	28,200	27,600	0.73	27	96K	3B
1401/10/19	27,650	27,650	27,650	27,400	2.05	42	267K	7B
1401/10/18	26,950	26,950	26,950	26,850	2.48	43	336K	9B
1401/10/17	26,350	26,350	26,350	26,200	2.34	37	313K	8B
1401/10/14	25,600	25,300	25,600	25,600	2.81	215	2M	44B
1401/10/13	24,900	24,900	24,900	24,900	2.89	66	590K	15B
1401/10/12	23,450	23,450	24,250	24,200	2.76	156	956K	23B
1401/10/11	23,450	23,150	24,250	23,550	(1.26)	231	1M	27B
1401/10/10	23,850	23,800	24,200	23,850	(2.65)	157	553K	13B
1401/10/07	24,400	23,950	24,550	24,500	2.73	243	2M	40B
1401/10/05	24,100	23,350	24,350	23,850	(0.83)	164	807K	19B
1401/10/04	23,850	23,650	24,450	24,050	1.05	194	1M	31B
1401/10/03	23,250	23,200	23,850	23,800	2.59	179	645K	15B
1401/09/30	22,850	22,800	23,800	23,200	0.0	192	438K	10B
1401/09/29	23,700	23,000	24,250	23,200	(2.11)	157	447K	10B
1401/09/28	23,700	23,550	24,700	23,700	(2.27)	189	788K	19B
1401/09/27	24,550	23,900	24,650	24,250	1.25	164	571K	14B
1401/09/26	23,400	22,950	24,050	23,950	2.57	268	2M	40B
1401/09/23	24,450	23,300	24,450	23,350	(2.71)	317	1M	33B
1401/09/22	23,950	23,900	25,100	24,000	(2.44)	326	1M	27B
1401/09/21	25,100	23,900	25,300	24,600	0.0	134	414K	10B
1401/09/20	24,300	23,950	24,850	24,600	1.86	275	1M	31B
1401/09/19	23,900	23,200	24,350	24,150	2.11	298	1M	25B
1401/09/16	23,700	22,550	23,700	23,650	2.60	286	2M	48B
1401/09/15	23,000	22,800	23,050	23,050	2.90	111	651K	15B
1401/09/14	21,550	21,550	22,600	22,400	2.05	236	1M	29B
1401/09/13	21,900	21,800	22,800	21,950	(2.23)	265	858K	19B
1401/09/12	22,900	21,700	22,950	22,450	0.58	309	835K	19B
1401/09/09	22,440	22,440	22,440	22,320	2.43	123	415K	9B
1401/09/08	21,800	21,220	21,850	21,790	2.69	210	604K	13B
1401/09/07	21,220	21,200	21,220	21,220	2.96	115	872K	19B
1401/09/06	20,760	20,760	20,760	20,610	2.23	70	382K	8B
1401/09/05	19,350	19,350	20,180	20,160	2.86	218	1M	23B
1401/09/02	19,500	19,300	19,950	19,600	0.77	142	360K	7B
1401/09/01	20,250	19,400	20,250	19,450	(2.75)	244	991K	19B
1401/08/30	19,950	19,450	20,200	20,000	1.78	200	605K	12B
1401/08/29	19,400	19,400	20,000	19,650	(1.01)	211	637K	13B
1401/08/28	20,000	19,800	20,000	19,850	(2.7)	119	474K	9B
1401/08/25	20,650	19,950	20,750	20,400	0.49	161	542K	11B
1401/08/24	19,650	19,650	20,700	20,300	0.50	98	202K	4B
1401/08/23	20,500	20,150	21,200	20,200	(2.65)	337	2M	47B
1401/08/22	20,650	20,600	21,700	20,750	(2.12)	300	911K	19B
1401/08/21	21,750	20,700	21,800	21,200	0.09	93	296K	6B
1401/08/18	21,240	20,780	21,600	21,180	(1.12)	169	353K	7B
1401/08/17	21,590	20,500	21,600	21,420	2.10	264	514K	11B
1401/08/16	20,580	20,580	21,020	20,980	2.79	212	727K	15B
1401/08/15	20,390	20,040	20,580	20,410	2.10	222	532K	11B
1401/08/14	19,500	19,500	20,390	19,990	0.96	166	446K	9B
1401/08/11	19,750	19,500	20,300	19,800	(1.25)	193	471K	9B
1401/08/10	20,400	19,450	20,650	20,050	0.0	434	1M	21B
1401/08/09	20,000	19,600	20,150	20,050	2.30	252	715K	14B
1401/08/08	19,400	19,400	20,450	19,600	(1.75)	739	2M	43B
1401/08/07	20,150	19,800	20,150	19,950	(2.21)	88	384K	8B
1401/08/04	20,200	20,150	20,800	20,400	(1.69)	71	304K	6B
1401/08/03	21,750	20,600	21,750	20,750	(2.12)	155	420K	9B
1401/08/02	21,100	20,750	21,400	21,200	1.92	233	486K	10B
1401/08/01	20,100	20,100	20,950	20,800	2.21	388	897K	19B
1401/07/30	20,300	19,600	20,700	20,350	1.09	354	2M	31B
1401/07/27	21,100	20,090	21,100	20,130	(2.8)	202	573K	12B
1401/07/26	20,550	20,400	20,740	20,710	2.83	344	928K	19B
1401/07/25	20,130	20,060	20,140	20,140	2.97	267	761K	15B
1401/07/24	19,580	19,130	19,580	19,560	2.89	336	682K	13B
1401/07/23	18,650	18,650	19,190	19,010	1.98	258	369K	7B
1401/07/20	18,500	18,210	19,040	18,640	0.81	115	258K	5B
1401/07/19	18,950	18,150	18,980	18,490	0.33	245	131K	2B
1401/07/18	18,600	18,080	19,100	18,430	(1.07)	207	321K	6B
1401/07/17	18,900	18,280	18,900	18,630	(1.11)	34	202K	4B
1401/07/16	18,330	18,300	19,410	18,840	(0.11)	102	171K	3B
1401/07/12	19,400	18,480	19,400	18,860	(1.0)	81	222K	4B
1401/07/11	19,380	18,780	19,940	19,050	(1.6)	257	925K	18B
1401/07/10	19,000	18,980	19,540	19,360	(1.02)	71	177K	3B
1401/07/09	19,310	19,240	20,080	19,560	(1.36)	105	274K	5B
1401/07/06	20,400	19,280	20,400	19,830	(0.2)	87	182K	4B
1401/07/04	19,950	19,320	20,300	19,870	(0.1)	42	49K	963M
1401/07/02	20,550	19,400	20,550	19,890	(0.55)	74	93K	2B
1401/06/30	19,650	19,650	20,750	20,000	(0.99)	73	215K	4B
1401/06/29	19,900	19,900	20,300	20,200	(1.46)	109	228K	5B
1401/06/28	20,550	20,350	21,000	20,500	(2.15)	134	407K	8B
1401/06/27	21,400	20,650	21,400	20,950	(1.41)	115	294K	6B
1401/06/23	21,150	20,750	21,600	21,250	0.24	80	233K	5B
1401/06/22	21,200	21,100	22,250	21,200	(2.53)	230	888K	19B
1401/06/21	22,600	21,550	22,600	21,750	(2.03)	139	463K	10B
1401/06/20	21,950	21,800	22,500	22,200	1.60	204	485K	11B
1401/06/19	21,550	20,850	21,950	21,850	2.34	245	811K	18B
1401/06/16	21,350	20,950	21,400	21,350	2.64	231	695K	15B
1401/06/15	20,000	20,000	21,100	20,800	1.22	167	390K	8B
1401/06/14	19,800	19,800	20,950	20,550	0.98	192	366K	8B
1401/06/13	20,350	20,350	20,500	20,350	(2.86)	135	491K	10B
1401/06/12	21,350	20,900	21,350	20,950	(2.56)	155	438K	9B
1401/06/09	21,000	21,000	21,800	21,500	(0.23)	45	94K	2B
1401/06/08	21,500	21,200	21,850	21,550	1.41	152	311K	7B
1401/06/07	21,500	20,800	21,500	21,250	(0.47)	76	149K	3B
1401/06/06	21,100	21,100	21,450	21,350	(1.84)	88	301K	6B
1401/06/05	22,350	21,350	22,350	21,750	(0.46)	82	264K	6B
1401/06/02	21,700	21,650	22,750	21,850	(2.02)	218	630K	14B
1401/06/01	22,000	21,950	22,450	22,300	2.29	192	446K	10B
1401/05/31	22,050	21,750	22,450	21,800	(2.68)	270	1M	24B
1401/05/30	22,500	21,600	22,500	22,400	2.52	418	2M	48B
1401/05/29	22,100	22,100	22,100	21,850	1.68	45	286K	6B
1401/05/26	21,570	21,570	21,570	21,490	2.58	25	451K	10B
1401/05/25	21,250	21,250	21,250	20,950	1.50	33	267K	6B
1401/05/24	20,870	20,870	20,880	20,640	1.78	66	310K	6B
1401/05/23	20,330	19,690	20,330	20,280	2.74	146	588K	12B
1401/05/22	19,350	19,300	19,780	19,740	2.76	126	694K	14B
1401/05/19	19,120	18,800	19,440	19,210	1.75	134	339K	7B
1401/05/18	18,830	18,810	19,390	18,880	(2.63)	155	523K	10B
1401/05/15	19,770	18,820	19,770	19,390	0.99	186	590K	11B
1401/05/12	18,760	18,750	19,760	19,200	(0.16)	78	112K	2B
1401/05/11	19,630	18,950	19,790	19,230	(1.54)	100	280K	5B
1401/05/10	20,000	19,090	20,000	19,530	(0.05)	56	76K	1B
1401/05/09	20,000	19,080	20,000	19,540	(0.66)	68	115K	2B
1401/05/08	19,400	19,310	20,000	19,670	(1.16)	88	224K	4B
1401/05/05	20,100	19,550	20,350	19,900	0.51	133	444K	9B
1401/05/04	19,700	19,700	20,200	19,800	(2.46)	155	605K	12B
1401/05/03	20,150	20,150	20,150	20,300	(2.17)	57	355K	7B
1401/05/02	21,000	20,250	21,350	20,750	(0.48)	138	207K	4B
1401/05/01	20,850	20,650	20,850	20,850	2.96	260	2M	45B
1401/04/29	20,000	19,400	20,600	20,250	1.25	284	459K	9B
1401/04/28	20,500	19,600	20,500	20,000	(0.99)	102	209K	4B
1401/04/26	20,350	20,150	21,000	20,200	(2.65)	158	583K	12B
1401/04/25	20,350	20,300	21,200	20,750	0.0	99	120K	2B
1401/04/22	20,800	20,400	21,300	20,750	(0.24)	118	318K	7B
1401/04/21	20,850	20,750	21,500	20,800	(2.58)	185	751K	16B
1401/04/20	22,300	21,300	22,300	21,350	(2.73)	130	713K	15B
1401/04/18	21,800	21,700	22,800	21,950	(1.79)	187	746K	16B
1401/04/15	23,500	22,300	23,500	22,350	(2.61)	214	1M	24B
1401/04/14	22,250	22,250	23,500	22,950	0.44	135	250K	6B
1401/04/13	23,400	22,550	23,700	22,850	(1.51)	228	678K	15B
1401/04/12	24,050	23,100	24,050	23,200	(2.52)	410	954K	22B
1401/04/11	23,800	23,400	23,850	23,800	2.59	383	1M	29B
1401/04/08	23,000	23,000	24,250	23,200	(2.11)	699	4M	83B
1401/04/07	24,100	23,700	24,100	23,700	(2.87)	99	630K	15B
1401/04/06	24,400	24,400	25,700	24,400	(2.98)	228	929K	23B
1401/04/05	25,150	25,150	25,550	25,150	(2.9)	75	412K	10B
1401/04/04	26,100	25,750	27,250	25,900	(2.26)	83	344K	9B
1401/04/01	26,650	26,500	27,000	26,500	(2.93)	179	2M	41B
1401/03/31	28,000	26,400	28,000	27,300	0.37	443	1M	35B
1401/03/30	27,400	26,500	27,400	27,200	2.06	54	267K	7B
1401/03/18	28,500	28,050	28,500	28,450	2.71	539	2M	59B
1401/03/17	27,400	27,050	27,850	27,700	2.40	158	709K	20B
1401/03/16	27,050	26,350	27,050	27,050	2.85	217	1M	29B
1401/03/11	25,300	25,300	26,350	26,300	2.73	274	683K	18B
1401/03/10	25,250	25,250	26,650	25,600	(1.54)	521	2M	47B
1401/03/09	27,450	25,950	27,450	26,000	(2.8)	235	670K	17B
1401/03/08	26,750	26,050	26,750	26,750	2.88	632	3M	92B
1401/03/07	26,450	26,450	26,450	26,000	1.17	28	165K	4B
1401/03/04	26,100	26,100	26,100	25,700	1.38	55	192K	5B
1401/03/03	24,950	24,250	25,500	25,350	2.22	212	892K	23B
1401/03/02	24,900	23,650	24,900	24,800	2.48	431	2M	43B
1401/03/01	23,800	23,800	24,200	24,200	2.98	154	557K	13B
1401/02/31	23,900	23,100	23,900	23,500	0.43	128	301K	7B
1401/02/28	23,250	23,250	23,850	23,400	(2.3)	143	350K	8B
1401/02/27	24,850	23,550	24,850	23,950	(1.24)	175	409K	10B
1401/02/26	23,100	23,100	24,450	24,250	2.11	216	610K	15B
1401/02/25	23,850	23,650	24,700	23,750	(2.46)	327	2M	46B
1401/02/24	25,700	24,300	25,700	24,350	(2.79)	387	1M	29B
1401/02/21	24,100	24,100	25,500	25,050	1.01	489	1M	32B
1401/02/20	25,650	24,750	25,650	24,800	(2.75)	468	1M	27B
1401/02/19	25,550	25,000	25,550	25,500	2.62	366	1M	30B
1401/02/18	24,850	24,450	24,850	24,850	2.90	232	1M	29B
1401/02/17	24,800	23,400	24,800	24,150	0.21	768	2M	57B
1401/02/12	24,100	24,050	24,100	24,100	2.99	129	466K	11B
1401/02/11	23,400	23,150	23,400	23,400	2.86	191	902K	21B
1401/02/10	22,800	22,150	22,800	22,750	2.71	457	2M	46B
1401/02/07	22,150	21,900	22,150	22,150	2.78	311	941K	21B
1401/02/06	21,750	21,750	21,750	21,550	1.89	35	314K	7B
1401/02/05	21,300	21,300	21,300	21,150	2.17	42	363K	8B
1401/02/04	20,700	20,550	20,700	20,700	2.83	412	5M	102B
1401/01/31	19,250	19,250	20,190	20,130	2.65	337	2M	36B
1401/01/30	20,150	19,210	20,150	19,610	(0.41)	100	182K	4B
1401/01/29	20,040	19,290	20,210	19,690	0.31	122	334K	7B
1401/01/28	19,980	19,310	19,980	19,630	(0.61)	118	340K	7B
1401/01/27	19,550	19,420	20,210	19,750	0.61	102	223K	4B
1401/01/24	19,250	19,230	20,050	19,630	(0.96)	64	268K	5B
1401/01/23	20,740	19,540	20,740	19,820	(1.59)	115	361K	7B
1401/01/22	19,800	19,060	20,190	20,140	2.70	186	655K	13B
1401/01/21	19,750	19,750	19,790	19,610	2.03	92	365K	7B
1401/01/20	18,640	18,320	19,440	19,220	1.80	272	976K	19B
1401/01/17	19,390	18,310	19,390	18,880	0.11	81	116K	2B
1401/01/16	19,800	18,810	19,800	18,860	(2.73)	263	617K	12B
1401/01/15	19,950	19,000	19,950	19,390	2.05	184	473K	9B
1401/01/14	19,230	19,190	19,230	19,000	1.77	115	314K	6B
1401/01/10	18,870	18,770	18,870	18,670	1.85	172	348K	7B
1401/01/09	18,010	18,010	18,560	18,330	1.72	158	320K	6B
1401/01/07	17,810	17,650	18,390	18,020	0.11	92	376K	7B
1401/01/06	18,010	17,890	18,360	18,000	0.06	38	53K	966M
1400/12/28	18,390	17,940	18,390	17,990	0.28	89	181K	3B
1400/12/25	17,570	17,570	18,200	17,940	0.22	78	133K	2B
1400/12/24	18,000	17,460	18,100	17,900	(0.11)	66	138K	2B
1400/12/23	17,470	17,470	18,090	17,920	(0.33)	97	230K	4B
1400/12/22	17,670	17,600	18,050	17,980	(0.77)	103	261K	5B
1400/12/21	17,780	17,770	18,190	18,120	(0.38)	96	228K	4B
1400/12/18	18,000	18,000	18,460	18,190	0.11	113	274K	5B
1400/12/17	18,400	17,980	18,810	18,170	(1.94)	115	441K	8B
1400/12/16	18,300	18,300	18,980	18,530	0.11	103	296K	5B
1400/12/15	18,150	18,090	18,940	18,510	0.49	102	251K	5B
1400/12/14	19,080	18,150	19,270	18,420	(1.55)	141	469K	9B
1400/12/11	19,070	18,580	19,070	18,710	0.97	116	246K	5B
1400/12/09	18,100	18,040	18,820	18,530	(0.32)	87	134K	2B
1400/12/08	18,300	18,110	18,400	18,590	(0.38)	55	79K	1B
1400/12/07	18,300	18,140	18,890	18,660	(0.21)	47	58K	1B
1400/12/04	18,400	18,370	19,200	18,700	(1.22)	101	309K	6B
1400/12/03	18,970	18,900	19,250	18,930	(2.82)	131	490K	9B
1400/12/02	19,990	19,300	19,990	19,480	(2.06)	215	426K	8B
1400/12/01	20,580	19,840	20,580	19,890	(2.74)	165	575K	11B
1400/11/30	20,510	19,800	20,510	20,450	2.66	245	653K	13B
1400/11/27	19,920	19,900	19,920	19,920	4.95	126	645K	13B
1400/11/25	19,130	18,590	19,130	18,980	2.15	129	419K	8B
1400/11/24	18,740	18,730	18,740	18,580	2.09	53	394K	7B
1400/11/23	18,380	18,210	18,380	18,200	1.96	138	369K	7B
1400/11/20	17,650	17,650	19,200	17,850	(3.88)	298	947K	17B
1400/11/19	18,300	18,300	18,400	18,570	(1.54)	63	273K	5B
1400/11/18	18,320	18,320	18,320	18,860	(0.11)	10	19K	355M
1400/11/17	18,350	18,350	18,350	18,880	(0.16)	18	31K	566M
1400/11/16	18,390	18,370	19,480	18,910	(0.11)	132	207K	4B
1400/11/13	18,600	18,500	19,480	18,930	(0.73)	97	169K	3B
1400/11/12	18,660	18,660	19,530	19,070	0.10	49	92K	2B
1400/11/11	18,610	18,540	19,450	19,050	(0.31)	123	138K	3B
1400/11/10	19,680	18,780	19,680	19,110	(1.29)	166	301K	6B
1400/11/09	19,310	19,310	20,240	19,360	(2.71)	217	550K	11B
1400/11/06	19,400	19,400	19,400	19,900	(0.25)	18	47K	906M
1400/11/05	19,000	19,000	19,000	19,950	(0.25)	11	14K	273M
1400/11/04	19,450	19,450	19,450	20,000	(0.25)	24	61K	1B
1400/11/03	19,500	19,500	19,500	20,050	(0.25)	19	40K	779M
1400/11/02	20,950	19,800	20,950	20,100	(1.47)	135	260K	5B
1400/10/29	20,350	20,350	21,000	20,400	(2.63)	185	504K	10B
1400/10/28	20,400	20,400	20,400	20,950	(0.24)	20	49K	1B
1400/10/27	21,100	21,000	22,000	21,000	(2.78)	213	450K	9B
1400/10/26	21,550	21,550	22,750	21,600	(4.64)	143	428K	9B
1400/10/25	22,050	22,050	22,050	22,650	(0.22)	5	26K	582M
1400/10/22	22,050	22,050	22,050	22,700	0.0	6	3K	73M
1400/10/21	22,050	22,050	22,050	22,700	0.0	14	15K	340M
1400/10/20	21,700	21,700	21,700	22,700	(0.44)	43	42K	904M
1400/10/19	22,150	22,150	22,150	22,800	0.0	6	10K	226M
1400/10/18	22,150	22,150	22,150	22,800	(0.13)	15	23K	507M
1400/10/15	22,169	22,169	22,169	22,830	(0.11)	15	15K	329M
1400/10/14	21,967	21,967	21,967	22,854	(1.16)	48	98K	2B
1400/10/13	22,578	22,578	22,578	23,123	(0.66)	24	92K	2B
1400/10/12	22,711	22,711	22,711	23,276	(0.59)	38	82K	2B
1400/10/11	23,134	23,133	23,680	23,413	(1.82)	89	258K	6B
1400/10/08	24,800	23,356	24,800	23,848	(0.96)	162	260K	6B
1400/10/07	24,481	23,064	24,482	24,078	1.30	143	263K	6B
1400/10/06	23,670	23,135	23,829	23,769	2.74	228	417K	10B
1400/10/05	23,347	23,346	23,347	23,135	2.06	61	304K	7B
1400/09/30	22,800	22,203	22,925	22,667	1.84	113	293K	7B
1400/09/29	22,193	21,320	22,619	22,258	1.35	142	295K	7B
1400/09/28	22,003	21,360	22,248	21,961	1.67	165	367K	8B
1400/09/27	21,550	21,526	22,540	21,600	(2.66)	254	543K	12B
1400/09/24	23,170	22,164	23,170	22,191	(2.88)	193	705K	16B
1400/09/23	23,100	22,772	23,500	22,849	(4.68)	172	602K	14B
1400/09/22	23,771	23,771	24,900	23,970	(2.19)	138	335K	8B
1400/09/21	24,489	24,489	25,000	24,506	(2.93)	112	430K	11B
1400/09/20	25,206	25,206	26,000	25,246	(2.84)	96	573K	14B
1400/09/17	26,640	25,751	26,640	25,985	0.46	89	122K	3B
1400/09/16	24,810	24,810	26,324	25,866	1.21	177	346K	9B
1400/09/15	26,360	25,506	26,360	25,558	(2.8)	271	629K	16B
1400/09/14	25,320	25,320	26,886	26,294	0.73	400	841K	22B
1400/09/13	26,000	25,989	27,390	26,103	(4.58)	115	467K	12B
1400/09/10	27,132	27,131	27,132	27,356	(2.2)	16	236K	6B
1400/09/09	27,950	27,950	28,739	27,970	(2.93)	127	372K	10B
1400/09/08	29,170	28,799	29,268	28,814	(2.95)	67	392K	11B
1400/09/07	29,144	29,144	30,946	29,689	(1.18)	134	356K	11B
1400/09/06	30,033	30,026	30,689	30,045	(2.94)	124	434K	13B
1400/09/03	30,120	30,120	31,138	30,954	2.39	205	320K	10B
1400/09/02	29,530	29,530	30,339	30,232	2.63	215	564K	17B
1400/09/01	29,000	29,000	30,150	29,456	0.54	129	232K	7B
1400/08/30	28,700	28,700	29,800	29,297	1.20	126	204K	6B
1400/08/29	29,470	28,435	30,120	28,951	(1.24)	255	549K	16B
1400/08/26	29,910	28,988	30,365	29,314	(1.91)	386	1M	31B
1400/08/25	29,956	28,600	29,956	29,884	2.75	397	935K	28B
1400/08/24	28,881	28,881	29,201	29,084	2.59	95	326K	10B
1400/08/23	28,350	27,560	28,366	28,351	2.94	289	872K	25B
1400/08/22	27,800	26,590	27,807	27,540	3.99	683	3M	80B
1400/08/19	26,590	26,590	26,590	26,483	2.58	33	340K	9B
1400/08/18	25,918	25,900	25,918	25,816	2.59	53	342K	9B
1400/08/17	24,600	24,057	25,545	25,164	1.46	298	2M	39B
1400/08/16	26,099	24,589	26,099	24,801	(2.16)	271	955K	24B
1400/08/15	24,620	24,574	26,050	25,349	0.06	432	857K	22B
1400/08/12	26,290	25,038	26,290	25,333	(1.86)	283	603K	15B
1400/08/11	24,626	24,626	26,148	25,812	1.67	413	1M	31B
1400/08/10	25,382	25,382	26,400	25,387	(4.98)	201	1M	26B
1400/08/09	25,948	25,948	25,948	26,717	(0.12)	11	16K	404M
1400/08/08	26,009	26,009	26,009	26,750	(0.23)	11	29K	757M
1400/08/05	26,811	26,810	27,630	26,813	(2.99)	107	363K	10B
1400/08/04	27,639	27,639	27,639	27,639	(5.0)	151	523K	14B
1400/08/03	28,456	28,456	28,456	29,093	(0.83)	19	94K	3B
1400/08/01	28,631	28,618	29,503	29,336	(0.57)	44	66K	2B
1400/07/28	28,898	28,896	29,000	29,503	(0.96)	66	102K	3B
1400/07/27	30,795	29,691	30,795	29,789	(2.68)	170	313K	9B
1400/07/26	29,834	29,834	31,000	30,609	(0.48)	259	593K	18B
1400/07/25	30,563	30,103	31,400	30,756	(0.89)	92	111K	3B
1400/07/24	30,563	30,563	32,136	31,033	(1.51)	370	551K	17B
1400/07/21	30,734	30,734	30,734	31,508	(0.56)	32	61K	2B
1400/07/20	32,999	31,245	33,177	31,684	(1.64)	248	414K	13B
1400/07/19	31,634	31,600	32,279	32,211	2.78	452	890K	29B
1400/07/18	32,000	30,193	32,050	31,339	0.68	373	793K	25B
1400/07/17	31,265	30,315	31,265	31,126	2.54	375	983K	31B
1400/07/14	30,362	29,510	30,362	30,355	4.97	128	682K	21B
1400/07/12	29,452	29,452	29,452	28,917	1.13	24	135K	4B
1400/07/11	28,982	28,982	28,982	28,595	1.62	42	195K	6B
1400/07/10	27,725	26,940	28,583	28,138	1.39	92	219K	6B
1400/07/07	27,713	27,713	28,695	27,751	(2.87)	204	489K	14B
1400/07/06	28,112	28,043	28,900	28,570	(1.18)	110	142K	4B
1400/07/04	28,682	28,650	30,250	28,910	(2.12)	373	729K	21B
1400/07/03	29,915	29,002	30,408	29,536	0.04	183	345K	10B
1400/06/31	28,200	28,173	29,915	29,523	1.65	398	853K	25B
1400/06/30	28,786	28,786	29,300	29,044	(2.13)	80	240K	7B
1400/06/29	29,663	29,663	30,500	29,676	(2.96)	199	433K	13B
1400/06/28	31,989	30,127	31,989	30,580	(1.54)	498	910K	28B
1400/06/27	30,280	30,261	31,168	31,058	2.63	195	348K	11B
1400/06/23	30,288	29,420	30,288	30,261	2.91	177	357K	11B
1400/06/22	29,100	28,225	29,969	29,406	1.06	500	837K	25B
1400/06/21	28,700	28,300	29,314	29,097	2.23	517	735K	21B
1400/06/20	28,580	27,252	28,590	28,461	2.53	235	725K	21B
1400/06/17	26,310	26,310	27,897	27,758	2.48	289	835K	23B
1400/06/16	27,500	26,520	27,700	27,085	(0.33)	230	572K	15B
1400/06/15	27,500	26,513	28,038	27,174	(0.3)	252	326K	9B
1400/06/14	26,900	26,110	27,659	27,256	1.50	462	1M	29B
1400/06/13	25,750	25,718	27,300	26,854	1.29	296	706K	19B
1400/06/10	26,988	26,265	27,400	26,513	(2.08)	344	629K	17B
1400/06/09	27,650	26,771	28,425	27,077	(1.89)	453	792K	21B
1400/06/08	28,738	27,493	28,738	27,598	(2.63)	167	478K	13B
1400/06/07	27,456	27,120	28,710	28,343	1.41	306	437K	12B
1400/06/06	27,886	27,006	28,090	27,948	2.48	438	754K	21B
1400/06/03	28,739	27,065	28,739	27,272	(2.26)	549	1M	38B
1400/06/02	28,339	27,531	28,339	27,902	1.41	79	175K	5B
1400/05/24	26,914	26,914	26,914	27,514	(0.84)	46	99K	3B
1400/05/23	27,500	27,452	28,301	27,746	(1.96)	86	243K	7B
1400/05/20	28,410	28,213	29,440	28,301	(2.7)	319	436K	12B
1400/05/19	29,844	28,985	30,400	29,085	(2.66)	404	840K	24B
1400/05/18	30,290	28,653	30,425	29,881	1.16	389	801K	24B
1400/05/17	29,559	29,058	29,559	29,539	2.93	326	845K	25B
1400/05/16	28,058	28,058	29,792	28,699	(0.78)	376	916K	26B
1400/05/13	28,511	28,511	29,800	28,925	(1.59)	127	183K	5B
1400/05/12	29,175	29,175	30,000	29,392	(2.28)	142	254K	7B
1400/05/11	31,287	29,465	31,287	30,077	(0.98)	323	690K	21B
1400/05/10	31,000	29,238	31,045	30,376	0.78	352	796K	24B
1400/05/09	29,317	29,317	32,403	30,141	(2.33)	356	704K	21B
1400/05/06	30,019	30,019	30,019	30,860	(0.28)	23	30K	886M
1400/05/05	30,135	30,135	30,135	30,947	(0.39)	24	40K	1B
1400/05/04	32,699	30,897	32,699	31,067	(2.46)	266	470K	15B
1400/04/28	30,859	30,845	32,751	31,852	0.17	804	2M	73B
1400/04/27	31,860	31,258	31,860	31,798	4.80	148	350K	11B
1400/04/26	30,362	30,360	30,362	30,343	2.93	159	332K	10B
1400/04/23	29,522	28,200	29,522	29,478	2.84	167	506K	15B
1400/04/22	28,808	27,130	28,808	28,663	2.48	195	499K	14B
1400/04/21	28,018	27,250	28,018	27,969	2.82	227	362K	10B
1400/04/20	26,400	26,250	27,843	27,202	0.63	304	625K	17B
1400/04/19	28,390	26,801	28,390	27,033	(2.16)	438	950K	26B
1400/04/16	27,755	26,948	27,755	27,629	2.53	438	1M	39B
1400/04/15	27,309	27,309	27,309	26,947	1.63	47	224K	6B
1400/04/14	26,609	26,609	26,609	26,514	4.62	31	380K	10B
1400/04/13	25,820	25,181	25,829	25,342	1.06	93	180K	5B
1400/04/12	24,100	24,100	25,081	25,077	2.98	249	1M	26B
1400/04/09	24,300	24,050	24,353	24,351	2.99	198	1M	26B
1400/04/08	23,500	23,205	24,628	23,644	(1.16)	366	1M	30B
1400/04/07	24,700	23,892	24,790	23,922	(2.87)	274	1M	36B
1400/04/06	25,010	24,098	25,588	24,630	(0.86)	567	2M	43B
1400/04/05	23,200	23,200	25,382	24,843	2.77	722	2M	53B
1400/04/02	23,943	23,943	23,943	24,174	(2.06)	51	273K	7B
1400/04/01	24,661	24,661	25,175	24,683	(2.91)	351	1M	35B
1400/03/31	24,929	24,929	24,929	25,423	(1.07)	78	142K	4B
1400/03/30	24,479	24,466	25,978	25,699	1.89	255	1M	32B
1400/03/12	24,363	24,363	25,869	25,222	0.42	827	3M	84B
1400/03/11	25,116	25,116	25,116	25,116	(3.0)	23	413K	10B
1400/03/10	25,665	25,665	25,665	25,892	(2.14)	56	255K	7B
1400/03/09	26,330	26,330	27,711	26,458	(4.54)	710	4M	98B
1400/03/08	27,125	27,125	27,125	27,715	(0.89)	20	106K	3B
1400/03/05	27,128	27,128	27,128	27,963	(0.01)	6	1K	37M
1400/03/04	27,132	27,132	27,132	27,966	(0.02)	4	2K	58M
1400/03/03	26,636	26,636	26,636	27,971	(0.24)	14	17K	446M
1400/03/02	27,226	27,226	27,226	28,037	(0.11)	6	13K	360M
1400/03/01	27,242	27,242	27,242	28,068	(0.06)	6	7K	188M
1400/02/29	27,259	27,259	27,259	28,084	(0.06)	3	7K	196M
1400/02/28	26,985	26,985	26,985	28,102	(1.07)	33	73K	2B
1400/02/27	27,768	27,768	27,768	28,405	(0.77)	24	89K	2B
1400/02/26	27,806	27,806	27,806	28,626	(0.14)	16	16K	437M
1400/02/25	28,225	28,225	28,225	28,665	(1.48)	57	170K	5B
1400/02/22	28,981	28,981	28,981	29,097	(1.61)	125	543K	16B
1400/02/15	29,889	29,889	29,889	29,572	1.91	50	458K	14B
1400/02/13	29,678	29,678	29,678	29,019	0.71	21	170K	5B
1400/02/12	29,464	29,464	29,464	28,814	2.68	42	386K	11B
1400/02/11	28,625	28,625	28,625	28,061	0.97	23	232K	7B
1400/02/08	28,274	28,274	28,274	27,792	1.24	27	316K	9B
1400/02/07	28,119	28,119	28,119	27,451	0.55	16	140K	4B
1400/02/06	27,893	27,893	27,893	27,300	2.77	58	422K	12B
1400/02/05	27,130	27,130	27,130	26,565	0.85	31	217K	6B
1400/02/04	27,039	27,039	27,039	26,340	0.34	22	85K	2B
1400/02/01	26,987	26,987	26,987	26,252	0.19	19	53K	1B
1400/01/31	26,201	26,201	26,201	26,201	5.00	155	3M	67B
1400/01/30	25,576	25,576	25,576	24,954	0.49	20	134K	3B
1400/01/29	25,484	25,484	25,484	24,832	0.36	20	99K	3B
1400/01/28	25,326	25,326	25,326	24,742	0.62	23	169K	4B
1400/01/25	25,601	25,601	25,601	24,589	0.85	30	143K	4B
1400/01/24	24,967	24,967	24,967	24,382	0.59	16	165K	4B
1400/01/23	24,901	24,901	24,901	24,240	0.26	30	75K	2B
1400/01/22	24,825	24,825	24,825	24,176	0.31	24	86K	2B
1400/01/21	24,964	24,964	24,964	24,102	1.37	32	231K	6B
1400/01/18	24,461	24,461	24,461	23,776	0.11	17	34K	826M
1400/01/17	24,295	24,295	24,295	23,749	0.68	26	205K	5B
1400/01/16	24,217	24,217	24,217	23,588	0.32	26	97K	2B
1400/01/15	22,510	22,510	24,022	23,512	2.77	307	1M	27B
1400/01/14	22,896	22,250	22,896	22,879	2.92	835	6M	140B
1400/01/11	22,230	22,230	22,230	22,230	3.00	374	9M	195B
1400/01/10	21,860	21,860	21,860	21,583	1.69	23	565K	12B
1400/01/08	21,331	21,331	21,331	21,224	4.47	41	895K	19B
1400/01/07	20,580	20,580	20,580	20,316	1.68	19	560K	12B
1399/12/27	20,572	20,572	20,572	19,981	0.04	14	14K	292M
1399/12/26	19,973	19,973	19,973	19,973	3.00	36	1M	22B
1399/12/25	19,407	19,407	19,407	19,392	2.92	30	1M	20B
1399/12/19	18,842	18,842	18,842	18,842	3.00	52	275K	5B
1399/11/14	18,147	18,147	18,147	18,294	(0.2)	22	53K	960M
1399/11/13	18,111	18,111	18,111	18,330	(0.81)	32	110K	2B
1399/11/12	18,310	18,310	18,310	18,480	(0.08)	20	21K	377M
1399/11/11	18,380	18,380	18,380	18,494	(0.38)	43	103K	2B
1399/11/08	18,876	18,504	18,876	18,565	(0.67)	154	314K	6B
1399/11/07	18,690	18,520	18,697	18,690	0.96	414	2M	44B
1399/11/06	18,494	18,310	18,678	18,512	0.10	475	3M	58B
1399/11/05	18,943	18,201	18,943	18,494	(0.42)	199	534K	10B
1399/11/04	18,572	18,572	18,572	18,572	(1.0)	90	732K	14B
1399/11/01	18,759	18,759	18,759	18,759	(1.0)	83	397K	7B
1399/10/30	18,787	18,787	18,787	18,948	(0.15)	11	38K	719M
1399/10/29	18,671	18,671	18,671	18,976	(0.4)	7	52K	971M
1399/10/27	18,965	18,965	18,965	19,052	(0.54)	18	142K	3B
1399/10/24	18,981	18,981	18,981	19,156	(0.08)	18	22K	413M
1399/10/23	19,260	19,080	19,260	19,172	(0.52)	52	144K	3B
1399/10/22	19,260	19,260	19,639	19,272	(0.94)	196	951K	18B
1399/10/21	19,592	19,206	19,592	19,454	0.28	355	1M	22B
1399/10/20	19,399	19,399	19,399	19,399	2.00	129	850K	16B
1399/10/17	19,019	19,019	19,019	19,019	1.00	36	571K	11B
1399/10/16	18,831	18,831	18,831	18,831	1.00	93	589K	11B
1399/10/15	18,648	18,647	18,648	18,645	0.98	62	271K	5B
1399/10/14	18,466	18,105	18,466	18,464	0.98	158	727K	13B
1399/10/13	18,368	18,006	18,368	18,284	0.53	341	2M	35B
1399/10/10	18,191	18,000	18,191	18,187	0.98	163	452K	8B
1399/10/09	18,093	17,735	18,093	18,011	0.54	195	454K	8B
1399/10/08	17,914	17,900	17,914	17,914	1.00	130	430K	8B
1399/10/07	17,737	17,737	17,737	17,737	1.00	63	489K	9B
1399/10/06	17,650	17,307	17,655	17,562	0.46	160	681K	12B
1399/10/03	17,684	17,334	17,684	17,481	(0.16)	198	594K	10B
1399/10/02	17,417	17,417	17,767	17,509	(0.47)	176	620K	11B
1399/10/01	17,458	17,458	17,458	17,592	(0.24)	41	67K	1B
1399/09/30	17,946	17,592	17,946	17,634	(0.76)	127	293K	5B
1399/09/29	17,879	17,525	17,879	17,769	0.38	269	803K	14B
1399/09/26	17,596	17,596	18,314	17,702	(1.41)	154	375K	7B
1399/09/25	17,790	17,790	17,790	17,955	(0.08)	10	21K	373M
1399/09/24	17,875	17,875	18,235	17,969	(0.48)	125	212K	4B
1399/09/23	18,054	18,054	18,299	18,055	(0.99)	265	933K	17B
1399/09/22	18,255	17,895	18,255	18,236	0.89	288	905K	17B
1399/09/19	17,743	17,743	18,467	18,075	(0.17)	1,053	5M	81B
1399/09/18	17,946	17,946	17,946	18,105	(0.12)	12	33K	594M
1399/09/17	17,957	17,957	17,957	18,127	(0.06)	13	16K	293M
1399/09/16	18,087	18,087	18,087	18,138	(0.72)	11	197K	4B
1399/09/15	17,938	17,938	17,938	18,269	(0.19)	14	26K	475M
1399/09/12	18,144	18,144	18,144	18,304	(0.13)	16	33K	604M
1399/09/11	18,327	18,327	18,327	18,327	(1.0)	74	827K	15B
1399/09/10	18,350	18,350	18,350	18,512	(0.12)	15	34K	618M
1399/09/09	18,231	18,231	18,231	18,535	(0.37)	23	49K	895M
1399/09/08	18,424	18,424	18,424	18,603	(0.04)	10	10K	176M
1399/09/05	18,610	18,610	18,610	18,610	(0.99)	24	392K	7B
1399/09/04	18,612	18,612	18,612	18,797	(0.02)	5	4K	69M
1399/09/03	18,434	18,434	18,434	18,800	(0.05)	9	7K	128M
1399/09/02	18,633	18,633	18,633	18,810	(0.06)	10	16K	293M
1399/09/01	18,678	18,678	18,678	18,821	(0.24)	13	63K	1B
1399/08/28	18,746	18,746	18,746	18,866	(0.36)	13	96K	2B
1399/08/27	18,797	18,797	18,797	18,935	(0.27)	16	72K	1B
1399/08/03	18,803	18,803	18,803	18,986	(0.03)	4	9K	162M
1399/07/30	18,811	18,811	18,811	18,992	(0.05)	9	13K	246M
1399/07/29	18,644	18,644	18,644	19,001	(0.12)	3	16K	291M
1399/07/28	18,840	18,840	18,840	19,024	(0.03)	3	9K	167M
1399/07/27	18,850	18,850	18,850	19,030	(0.05)	7	14K	270M
1399/07/23	18,934	18,934	18,934	19,040	(0.44)	23	114K	2B
1399/07/22	18,763	18,763	18,763	19,125	(0.1)	6	13K	250M
1399/07/21	18,975	18,975	18,975	19,145	(0.11)	14	28K	525M
1399/07/20	19,166	19,166	19,166	19,166	(1.0)	161	1M	22B
1399/07/19	19,248	19,248	19,248	19,359	(0.43)	25	110K	2B
1399/07/16	19,442	19,442	19,447	19,442	(1.0)	130	1M	27B
1399/07/14	19,447	19,447	19,447	19,638	(0.03)	11	6K	118M
1399/07/13	19,643	19,643	19,643	19,643	(1.0)	96	430K	8B
1399/07/12	19,838	19,838	20,040	19,841	(1.98)	297	2M	40B
1399/07/09	20,107	20,107	20,107	20,242	(0.33)	23	81K	2B
1399/07/08	20,135	20,135	20,135	20,310	(0.14)	13	33K	670M
1399/07/07	20,148	20,148	20,148	20,338	(0.06)	6	16K	316M
1399/07/06	20,080	20,080	20,080	20,351	(0.67)	11	81K	2B
1399/07/05	20,489	20,489	20,489	20,489	(1.0)	36	262K	5B
1399/07/02	20,695	20,695	20,695	20,695	(1.0)	256	889K	18B
1399/07/01	21,175	20,757	21,175	20,904	(0.3)	536	1M	30B
1399/06/31	20,966	20,966	20,966	20,966	2.00	436	3M	54B
1399/06/30	20,675	20,675	20,675	20,555	0.41	69	101K	2B
1399/06/29	20,621	20,621	20,621	20,471	0.26	24	65K	1B
1399/06/26	20,555	20,555	20,555	20,417	0.32	33	81K	2B
1399/06/25	20,352	20,352	20,352	20,352	2.00	28	353K	7B
1399/06/24	20,093	20,093	20,093	19,953	0.29	20	74K	1B
1399/06/23	19,999	19,999	19,999	19,895	0.47	22	120K	2B
1399/06/22	19,965	19,965	19,965	19,801	0.17	20	43K	855M
1399/06/19	19,768	19,768	19,768	19,768	2.00	37	806K	16B
1399/06/18	19,381	19,381	19,381	19,381	1.00	23	324K	6B
1399/06/17	19,324	19,324	19,324	19,190	0.30	10	81K	2B
1399/06/16	19,133	19,133	19,133	19,133	1.00	100	1M	25B
1399/06/15	18,944	18,944	18,944	18,944	2.00	45	569K	11B
1399/06/12	18,573	18,573	18,573	18,573	1.00	33	663K	12B
1399/06/11	18,491	18,491	18,491	18,390	0.45	41	124K	2B
1399/06/10	18,308	18,251	18,308	18,308	1.00	249	2M	45B
1399/06/05	18,127	18,010	18,127	18,127	2.00	233	1M	27B
1399/06/04	17,700	17,536	17,890	17,772	0.33	548	3M	50B
1399/06/03	17,715	17,660	17,715	17,713	0.99	268	3M	50B
1399/06/02	17,540	17,540	17,540	17,540	1.00	86	2M	35B
1399/06/01	17,367	17,367	17,367	17,367	2.00	16	309K	5B
1399/05/29	17,167	17,167	17,167	17,027	0.17	18	52K	894M
1399/05/28	16,998	16,998	16,998	16,998	1.00	31	415K	7B
1399/05/27	16,982	16,982	16,982	16,830	0.10	18	29K	496M
1399/05/26	17,119	17,119	17,119	16,814	0.18	21	27K	463M
1399/05/25	16,822	16,822	16,822	16,784	0.77	27	232K	4B
1399/05/22	16,799	16,799	16,799	16,656	0.14	22	43K	716M
1399/05/21	16,781	16,781	16,781	16,633	0.11	13	33K	561M
1399/05/20	16,837	16,837	16,837	16,615	0.65	23	99K	2B
1399/05/19	16,635	16,635	16,635	16,507	0.22	19	67K	1B
1399/05/15	16,588	16,588	16,588	16,471	0.29	19	89K	1B
1399/05/14	16,540	16,540	16,540	16,424	0.29	36	89K	1B
1399/05/12	16,450	16,450	16,450	16,377	0.55	21	169K	3B
1399/05/11	16,335	16,335	16,335	16,288	0.70	24	218K	4B
1399/05/08	16,292	16,292	16,292	16,174	1.26	24	203K	3B
1399/05/07	16,044	16,044	16,044	15,973	0.55	18	177K	3B
1399/05/06	15,916	15,916	15,916	15,886	0.81	20	261K	4B
1399/05/05	15,759	15,759	15,759	15,759	1.00	127	1M	16B
1399/05/04	15,858	15,858	15,858	15,603	0.35	20	57K	904M
1399/05/01	15,660	15,660	15,660	15,548	0.28	23	91K	1B
1399/04/31	15,636	15,636	15,636	15,505	0.15	30	48K	757M
1399/04/30	15,612	15,612	15,612	15,482	0.16	25	51K	792M
1399/04/29	15,721	15,721	15,721	15,458	0.29	31	48K	752M
1399/04/28	15,519	15,519	15,519	15,413	0.31	28	100K	2B
1399/04/25	15,462	15,462	15,462	15,366	0.37	22	123K	2B
1399/04/24	15,428	15,428	15,428	15,309	0.22	26	73K	1B
1399/04/23	15,386	15,386	15,386	15,276	1.13	25	211K	3B
1399/04/22	15,222	15,222	15,222	15,085	0.09	25	29K	448M
1399/04/21	15,207	15,207	15,207	15,072	0.10	14	34K	519M
1399/04/18	15,124	15,124	15,124	15,057	0.55	32	187K	3B
1399/04/17	15,183	15,183	15,183	14,975	0.60	25	102K	2B
1399/04/16	14,956	14,956	14,956	14,886	0.53	32	178K	3B
1399/04/15	14,927	14,927	14,927	14,808	0.19	22	63K	947M
1399/04/14	14,892	14,892	14,892	14,780	0.24	26	80K	1B
1399/04/11	14,967	14,967	14,967	14,745	0.48	35	84K	1B
1399/04/10	14,800	14,800	14,800	14,674	0.14	35	48K	710M
1399/04/09	14,774	14,774	14,774	14,654	0.18	19	61K	900M
1399/04/08	14,694	14,694	14,694	14,628	0.54	27	189K	3B
1399/04/07	14,717	14,717	14,717	14,549	0.83	26	144K	2B
1399/04/04	14,562	14,562	14,562	14,429	0.08	17	27K	388M
1399/04/03	14,548	14,548	14,548	14,418	0.10	26	34K	488M
1399/04/02	14,532	14,532	14,532	14,404	0.10	18	36K	528M
1399/04/01	14,659	14,659	14,659	14,389	0.12	12	21K	307M
1399/03/31	14,494	14,494	14,494	14,372	0.15	19	52K	750M
1399/03/27	14,471	14,471	14,471	14,351	0.16	13	57K	826M
1399/03/26	14,461	14,461	14,461	14,328	0.07	14	25K	366M
1399/03/25	14,444	14,444	14,444	14,318	0.12	20	41K	587M
1399/03/24	14,428	14,428	14,428	14,301	0.10	21	37K	538M
1399/03/21	14,428	14,428	14,428	14,286	0.0	2	501	7M
1399/03/19	14,468	14,468	14,468	14,286	0.71	25	126K	2B
1399/03/18	14,307	14,307	14,307	14,185	0.13	25	48K	685M
1399/03/17	14,267	14,267	14,267	14,166	0.28	21	101K	1B
1399/03/13	14,261	14,261	14,261	14,126	0.04	15	16K	230M
1399/03/12	14,328	14,328	14,328	14,120	0.51	16	92K	1B
1399/03/11	14,179	14,179	14,179	14,048	0.06	23	23K	331M
1399/03/10	14,144	14,144	14,144	14,039	0.25	15	89K	1B
1399/03/07	14,141	14,141	14,141	14,004	0.02	16	7K	97M
1399/03/06	14,260	14,260	14,260	14,001	0.14	24	25K	360M
1399/03/03	14,110	14,110	14,110	13,981	0.07	16	25K	346M
1399/02/31	14,092	14,092	14,092	13,971	0.13	36	49K	685M
1399/02/30	13,953	13,953	13,953	13,953	1.00	29	525K	7B
1399/02/29	13,815	13,815	13,815	13,815	1.99	29	698K	10B
1399/02/28	13,637	13,637	13,637	13,545	0.32	22	120K	2B
1399/02/27	13,502	13,502	13,502	13,502	0.99	47	786K	11B
1399/02/24	13,458	13,458	13,458	13,369	0.33	38	128K	2B
1399/02/23	13,229	13,229	13,361	13,325	1.73	40	374K	5B
1399/02/21	13,191	13,191	13,191	13,099	0.29	31	113K	1B
1399/02/20	13,169	13,169	13,169	13,061	0.17	29	64K	839M
1399/02/17	13,150	13,150	13,150	13,039	0.15	22	58K	757M
1399/02/16	13,113	13,113	13,113	13,020	1.28	57	256K	3B
1399/02/15	12,856	12,856	12,856	12,856	1.00	112	1M	14B
1399/02/14	12,729	12,729	12,729	12,729	1.00	115	1M	16B
1399/02/13	12,603	12,603	12,603	12,603	0.99	96	831K	10B
1399/02/10	12,519	12,519	12,519	12,479	1.67	49	358K	4B
1399/02/09	12,274	12,274	12,274	12,274	1.00	90	887K	11B
1399/02/08	12,153	12,153	12,153	12,153	1.00	57	931K	11B
1399/02/07	12,050	12,050	12,050	12,033	0.85	62	366K	4B
1399/02/06	11,931	11,931	11,931	11,931	1.99	58	457K	5B
1399/02/03	11,758	11,758	11,758	11,698	0.48	52	216K	3B
1399/02/02	11,678	11,678	11,678	11,642	0.68	55	305K	4B
1399/02/01	11,563	11,563	11,563	11,563	1.00	187	1M	14B
1399/01/31	11,457	11,235	11,457	11,449	0.93	178	1M	12B
1399/01/30	11,344	11,344	11,344	11,344	1.00	79	514K	6B
1399/01/27	11,233	11,233	11,233	11,232	1.99	125	461K	5B
1399/01/26	11,039	10,821	11,039	11,013	0.76	218	880K	10B
1399/01/25	10,930	10,917	10,930	10,930	1.00	158	1M	16B
1399/01/24	10,651	10,651	10,837	10,822	0.86	245	1M	15B
1399/01/23	10,916	10,700	10,916	10,730	(0.72)	381	3M	30B
1399/01/20	10,905	10,691	10,905	10,808	0.09	344	2M	19B
1399/01/19	10,824	10,610	10,824	10,798	0.76	270	914K	10B
1399/01/18	10,802	10,590	10,802	10,717	0.20	347	1M	13B
1399/01/17	10,699	10,699	10,699	10,696	0.96	85	467K	5B
1399/01/16	10,660	10,660	10,660	10,594	1.37	68	328K	3B
1399/01/11	10,465	10,465	10,465	10,451	0.86	88	425K	4B
1399/01/10	10,418	10,418	10,418	10,362	0.46	76	222K	2B
1399/01/09	10,315	10,315	10,315	10,315	1.00	129	553K	6B
1399/01/06	10,061	10,061	10,263	10,213	0.50	469	1M	15B
1399/01/05	10,321	10,117	10,321	10,162	(0.56)	296	1M	12B
1398/12/28	10,148	10,148	10,352	10,219	(0.3)	599	2M	25B
1398/12/27	10,250	10,250	10,250	10,250	(2.0)	81	530K	5B
1398/12/26	10,459	10,459	10,459	10,459	(0.99)	196	772K	8B
1398/12/25	10,554	10,554	10,554	10,564	(0.9)	81	421K	4B
1398/12/24	10,611	10,611	10,700	10,660	(0.54)	127	283K	3B
1398/12/21	10,867	10,653	10,867	10,718	(0.39)	712	2M	23B
1398/12/20	10,708	10,708	10,924	10,760	(0.52)	735	3M	37B
1398/12/19	10,816	10,816	10,816	10,816	(1.0)	321	685K	7B
1398/12/17	10,999	10,999	10,999	10,925	1.31	89	304K	3B
1398/12/14	10,784	10,784	10,784	10,784	0.99	113	1M	12B
1398/12/13	10,678	10,678	10,678	10,678	0.99	158	1M	11B
1398/12/12	10,582	10,582	10,582	10,573	0.91	42	449K	5B
1398/12/11	10,478	10,478	10,478	10,478	2.00	46	463K	5B
1398/12/10	10,273	10,273	10,273	10,273	0.99	90	682K	7B
1398/12/07	10,172	10,172	10,172	10,172	0.99	18	77K	785M
1398/12/06	10,072	10,072	10,072	10,072	0.99	26	118K	1B
1398/12/05	9,973	9,973	9,973	9,973	1.99	24	68K	678M
1398/12/04	9,778	9,778	9,778	9,778	0.99	36	182K	2B
1398/12/03	9,682	9,682	9,682	9,682	0.99	29	93K	901M
1398/11/30	9,587	9,587	9,587	9,587	0.99	41	225K	2B
1398/11/29	9,493	9,493	9,493	9,493	2.00	24	59K	557M
1398/11/28	9,307	9,307	9,307	9,307	1.00	38	134K	1B
1398/11/27	9,215	9,215	9,215	9,215	1.00	23	52K	476M
1398/11/26	9,124	9,124	9,124	9,124	1.00	34	110K	1B
1398/11/21	9,034	9,034	9,034	9,034	0.99	69	233K	2B
1398/11/20	8,945	8,945	8,945	8,945	0.99	27	121K	1B
1398/11/19	8,857	8,857	8,857	8,857	0.99	39	356K	3B
1398/11/16	8,770	8,770	8,770	8,770	1.99	39	111K	972M
1398/11/15	8,599	8,599	8,599	8,599	1.00	44	136K	1B
1398/11/14	8,514	8,514	8,514	8,514	1.00	43	97K	822M
1398/11/13	8,430	8,430	8,430	8,430	0.99	45	529K	4B
1398/11/12	8,347	8,347	8,347	8,347	1.99	57	209K	2B
1398/11/08	8,184	8,184	8,184	8,184	1.00	167	2M	13B
1398/11/07	8,103	8,103	8,103	8,103	1.00	44	143K	1B
1398/11/06	8,023	8,023	8,023	8,023	0.99	68	480K	4B
1398/11/05	7,944	7,944	7,944	7,944	1.99	37	316K	3B
1398/11/02	7,789	7,789	7,789	7,789	1.00	37	122K	950M
1398/11/01	7,712	7,712	7,712	7,712	1.00	33	93K	717M
1398/10/30	7,636	7,636	7,636	7,636	0.99	24	47K	360M
1398/10/29	7,561	7,561	7,561	7,561	2.00	16	43K	326M
1398/10/28	7,413	7,413	7,413	7,413	0.99	42	160K	1B
1398/10/25	7,340	7,340	7,340	7,340	0.99	31	127K	936M
1398/10/24	7,268	7,268	7,268	7,268	0.99	29	97K	707M
1398/10/23	7,197	7,197	7,197	7,197	2.00	25	130K	937M
1398/10/22	7,056	7,056	7,056	7,056	0.99	30	54K	379M
1398/10/21	6,987	6,987	6,987	6,987	1.00	14	105K	732M
1398/10/18	6,875	6,875	7,013	6,918	(0.37)	316	2M	13B
1398/10/17	6,993	6,855	6,993	6,944	0.29	646	4M	25B
1398/10/15	6,924	6,924	6,924	6,924	0.99	70	471K	3B
1398/10/14	6,840	6,775	6,911	6,856	0.19	370	3M	19B
1398/10/11	6,843	6,843	6,843	6,843	2.00	32	48K	331M
1398/10/10	6,709	6,709	6,709	6,709	0.99	67	436K	3B
1398/10/09	6,643	6,643	6,643	6,643	0.99	30	72K	480M
1398/10/08	6,578	6,578	6,578	6,578	1.00	40	128K	839M
1398/10/07	6,518	6,328	6,518	6,513	1.91	307	3M	19B
1398/10/04	6,391	6,391	6,391	6,391	1.00	57	328K	2B
1398/10/03	6,328	6,328	6,328	6,328	0.99	27	111K	701M
1398/10/02	6,266	6,266	6,266	6,266	1.00	165	1M	8B
1398/10/01	6,204	6,204	6,204	6,204	1.99	48	289K	2B
1398/09/30	6,083	6,083	6,083	6,083	1.00	47	319K	2B
1398/09/27	6,023	6,023	6,023	6,023	0.99	31	241K	1B
1398/09/26	5,964	5,964	5,964	5,964	1.00	36	124K	738M
1398/09/25	5,905	5,905	5,905	5,905	1.99	40	164K	971M
1398/09/24	5,790	5,790	5,790	5,790	0.99	178	826K	5B
1398/09/23	5,734	5,700	5,734	5,733	0.97	284	1M	6B
1398/09/20	5,678	5,678	5,678	5,678	1.00	79	532K	3B
1398/09/19	5,622	5,622	5,622	5,622	2.00	140	553K	3B
1398/09/18	5,512	5,512	5,512	5,512	0.99	152	512K	3B
1398/09/17	5,458	5,458	5,458	5,458	1.00	140	576K	3B
1398/09/16	5,404	5,404	5,404	5,404	0.99	115	535K	3B
1398/09/13	5,434	5,326	5,434	5,351	(1.53)	545	2M	9B
1398/09/12	5,421	5,421	5,500	5,434	(0.75)	379	1M	6B
1398/09/11	5,474	5,474	5,501	5,475	(0.98)	429	2M	13B
1398/09/10	5,570	5,527	5,570	5,529	(0.95)	201	620K	3B
1398/09/09	5,646	5,536	5,646	5,582	(0.16)	470	2M	9B
1398/09/06	5,611	5,501	5,611	5,591	0.63	357	1M	8B
1398/09/05	5,556	5,556	5,556	5,556	1.00	182	724K	4B
1398/09/04	5,440	5,440	5,548	5,501	0.13	356	1M	8B
1398/09/03	5,494	5,494	5,494	5,494	(2.0)	122	450K	2B
1398/09/02	5,692	5,580	5,692	5,606	(0.53)	137	419K	2B
1398/08/29	5,633	5,633	5,660	5,636	(0.93)	259	1M	7B
1398/08/28	5,770	5,658	5,770	5,689	(0.45)	281	784K	4B
1398/08/27	5,611	5,611	5,719	5,715	0.92	268	1M	7B
1398/08/26	5,750	5,643	5,750	5,663	(0.65)	373	2M	11B
1398/08/25	5,703	5,591	5,703	5,700	0.94	396	4M	22B
1398/08/22	5,647	5,647	5,647	5,647	0.98	54	217K	1B
1398/08/21	5,592	5,592	5,592	5,592	1.99	69	593K	3B
1398/08/20	5,483	5,483	5,483	5,483	0.99	40	149K	816M
1398/08/19	5,429	5,429	5,429	5,429	0.99	105	814K	4B
1398/08/18	5,388	5,283	5,388	5,376	0.77	259	2M	10B
1398/08/14	5,349	5,261	5,367	5,335	0.40	1,186	6M	31B
1398/08/13	5,314	5,314	5,314	5,314	0.99	187	2M	8B
1398/08/12	5,174	5,174	5,384	5,262	(0.32)	953	7M	35B
1398/08/11	5,279	5,279	5,279	5,279	(0.99)	38	30K	157M
1398/08/08	5,332	5,332	5,332	5,332	(0.98)	78	201K	1B
1398/08/06	5,385	5,385	5,385	5,385	(0.99)	70	169K	908M
1398/08/04	5,439	5,439	5,439	5,439	(1.98)	19	32K	175M
1398/08/01	5,549	5,549	5,549	5,549	(1.0)	166	1M	7B
1398/07/30	5,605	5,605	5,605	5,605	(0.99)	15	17K	94M
1398/07/29	5,661	5,661	5,661	5,661	(1.0)	12	35K	197M
1398/07/28	5,718	5,718	5,718	5,718	(1.99)	5	17K	99M
1398/07/24	5,834	5,834	5,834	5,834	(0.98)	7	4K	26M
1398/07/23	5,892	5,892	5,892	5,892	(0.99)	12	14K	81M
1398/07/22	5,951	5,951	5,951	5,951	(1.0)	10	62K	369M
1398/07/21	6,011	6,011	6,011	6,011	(0.99)	73	180K	1B
1398/07/20	6,071	6,071	6,071	6,071	(0.99)	19	19K	116M
1398/07/17	6,132	6,132	6,132	6,132	(0.98)	14	15K	91M
1398/07/16	6,193	6,193	6,193	6,193	(0.99)	11	7K	43M
1398/07/15	6,255	6,255	6,255	6,255	(1.0)	17	9K	53M
1398/07/14	6,318	6,318	6,318	6,318	(0.99)	16	30K	187M
1398/07/13	6,381	6,381	6,381	6,381	(0.99)	44	81K	515M
1398/07/10	6,445	6,445	6,445	6,445	(1.0)	13	17K	109M
1398/07/09	6,510	6,510	6,510	6,510	(0.99)	122	69K	446M
1398/07/08	6,575	6,575	6,575	6,575	(0.99)	53	47K	310M
1398/07/07	6,641	6,641	6,641	6,641	(1.0)	22	20K	134M
1398/07/06	6,708	6,708	6,708	6,708	(0.99)	27	120K	804M
1398/07/03	6,775	6,775	6,775	6,775	(0.99)	45	239K	2B
1398/07/02	6,843	6,843	6,843	6,843	(2.2)	41	101K	694M
1398/07/01	7,053	6,912	7,053	6,997	(0.79)	58	199K	1B
1398/06/31	7,053	7,053	7,053	7,053	0.0	14	65K	459M
1398/06/30	7,053	7,053	7,053	7,053	0.0	5	6K	45M
1398/06/27	7,053	7,053	7,053	7,053	0.0	23	119K	840M
1398/06/26	7,053	7,053	7,053	7,053	(1.0)	79	845K	6B
1398/06/25	7,124	7,124	7,124	7,124	(1.99)	5	4K	30M
1398/06/13	7,269	7,269	7,269	7,269	(2.99)	80	364K	3B
1398/06/12	7,493	7,493	7,493	7,493	(2.99)	47	557K	4B
1398/03/11	7,998	7,460	7,998	7,724	(3.11)	595	2M	13B
1398/03/08	8,266	7,800	8,387	7,972	(3.56)	1,052	3M	26B
1398/03/07	8,480	8,053	8,480	8,266	5.66	1,214	4M	33B
1398/03/05	7,750	7,590	8,000	7,823	4.85	690	3M	20B
1398/03/04	7,558	7,334	7,619	7,461	(1.28)	530	2M	18B
1398/03/01	7,650	7,230	7,882	7,558	0.79	783	3M	20B
1398/02/31	7,200	7,200	7,651	7,499	3.53	536	2M	15B
1398/02/30	7,606	7,115	7,606	7,243	(5.13)	621	2M	18B
1398/02/29	7,760	7,513	7,800	7,635	(3.31)	815	3M	22B
1398/02/28	7,655	7,655	8,299	7,896	(1.79)	1,023	4M	28B
1398/02/25	8,494	7,580	8,494	8,040	0.82	2,090	9M	72B
1398/02/24	7,344	7,344	8,078	7,975	19.44	1,012	6M	46B
1398/02/23	6,501	6,500	6,879	6,677	3.33	673	2M	16B
1398/02/22	6,901	6,396	6,950	6,462	(9.06)	908	4M	25B
1398/02/21	7,044	6,700	7,299	7,106	4.09	1,036	3M	23B
1398/02/18	6,532	6,370	7,150	6,827	4.53	635	2M	16B
1398/02/17	7,100	6,383	7,100	6,531	(7.91)	937	4M	25B
1398/02/16	7,600	6,800	7,600	7,092	(6.03)	1,089	4M	25B
1398/02/15	7,551	7,170	7,886	7,547	4.05	1,731	6M	48B
1398/02/14	6,930	6,666	7,499	7,253	6.35	2,068	7M	54B
1398/02/11	6,605	6,602	6,950	6,820	2.22	475	1M	10B
1398/02/10	6,900	6,262	7,080	6,672	(4.1)	1,286	4M	29B
1398/02/09	6,987	6,861	7,070	6,957	1.38	971	3M	19B
1398/02/08	6,806	6,780	7,099	6,862	0.84	807	3M	18B
1398/02/07	6,950	6,700	7,100	6,805	(4.22)	1,162	3M	22B
1398/02/04	7,000	6,900	7,356	7,105	2.19	1,192	4M	29B
1398/02/03	6,250	6,250	7,190	6,953	5.17	1,744	5M	37B
1398/02/02	6,900	6,305	6,900	6,611	1.83	1,055	3M	23B
1398/01/31	6,260	6,150	6,655	6,492	7.31	1,297	4M	29B
1398/01/28	6,179	5,850	6,200	6,050	(3.32)	1,018	3M	18B
1398/01/27	6,430	6,175	6,430	6,258	(2.0)	795	2M	13B
1398/01/26	6,234	6,205	6,550	6,386	2.44	1,724	6M	35B
1398/01/25	6,410	6,120	6,410	6,234	(2.06)	940	3M	19B
1398/01/24	6,383	6,222	6,542	6,365	(0.28)	784	2M	16B
1398/01/21	6,400	6,205	6,541	6,383	(1.18)	964	3M	20B
1398/01/20	6,469	6,305	6,740	6,459	0.17	677	2M	15B
1398/01/19	6,204	6,070	6,700	6,448	3.18	1,081	3M	19B
1398/01/18	6,200	6,150	6,410	6,249	4.48	1,274	4M	23B
1398/01/17	5,869	5,775	6,170	5,981	0.74	1,017	3M	20B
1398/01/11	5,891	5,766	6,122	5,937	3.16	1,036	3M	19B
1398/01/10	5,550	5,505	5,949	5,755	3.40	756	2M	12B
1398/01/07	5,800	5,500	5,800	5,566	(3.4)	757	2M	10B
1398/01/06	5,698	5,630	5,895	5,762	2.42	603	2M	9B
1398/01/05	5,593	5,450	5,749	5,626	4.53	672	2M	9B
1397/12/28	5,418	5,300	5,554	5,382	0.67	256	662K	4B
1397/12/27	5,591	5,300	5,591	5,346	(0.96)	553	1M	7B
1397/12/26	5,468	5,240	5,560	5,398	(0.04)	673	2M	9B
1397/12/25	5,591	5,350	5,591	5,400	(3.0)	653	1M	8B
1397/12/22	5,410	5,410	5,750	5,567	1.77	807	2M	12B
1397/12/21	5,452	5,399	5,649	5,470	(1.72)	619	2M	10B
1397/12/20	5,750	5,410	5,769	5,566	(6.41)	1,471	6M	33B
1397/12/19	6,001	5,700	6,189	5,947	4.98	2,201	8M	45B
1397/12/18	5,460	5,350	5,810	5,665	7.25	2,406	9M	53B
1397/12/15	5,100	5,000	5,500	5,282	3.14	1,404	4M	22B
1397/12/14	5,298	5,050	5,298	5,121	(1.31)	654	2M	11B
1397/12/13	5,211	5,150	5,250	5,189	(0.48)	692	2M	12B
1397/12/12	5,291	5,150	5,380	5,214	(2.03)	615	2M	10B
1397/12/11	5,305	5,200	5,420	5,322	1.33	506	2M	10B
1397/12/08	5,250	5,050	5,390	5,252	0.88	683	2M	12B
1397/12/07	5,200	5,100	5,450	5,206	(4.58)	861	3M	16B
1397/12/06	5,400	5,340	5,666	5,456	1.47	807	2M	14B
1397/12/05	5,130	5,130	5,580	5,377	3.78	1,655	7M	36B
1397/12/04	5,324	5,060	5,350	5,181	(2.69)	1,088	3M	17B
1397/12/01	5,400	5,204	5,486	5,324	(0.99)	1,091	4M	21B
1397/11/30	5,471	5,304	5,500	5,377	(3.24)	592	2M	9B
1397/11/29	5,300	5,200	5,831	5,557	0.82	785	3M	14B
1397/11/28	5,500	5,410	5,790	5,512	(5.52)	756	2M	11B
1397/11/27	5,900	5,659	6,139	5,834	1.30	692	2M	13B
1397/11/24	5,698	5,461	5,941	5,759	3.10	891	3M	15B
1397/11/23	5,752	5,403	5,752	5,586	(4.81)	930	2M	13B
1397/11/21	6,140	5,716	6,179	5,868	(7.61)	1,481	4M	25B
1397/11/17	6,390	6,051	6,679	6,351	3.84	1,994	7M	42B
1397/11/16	6,100	5,835	6,140	6,116	9.57	901	4M	26B
1397/11/15	5,112	5,112	6,210	5,582	(1.71)	4,383	17M	93B
1397/11/14	5,679	5,679	5,679	5,679	(10.0)	91	160K	906M
1397/11/13	6,310	6,310	6,310	6,310	(10.0)	21	75K	471M
1397/09/25	6,756	6,756	7,215	7,011	(5.58)	3,356	14M	97B
1397/09/24	7,548	7,200	7,548	7,425	8.20	3,098	12M	89B
1397/09/21	6,500	6,425	7,540	6,862	(3.87)	3,055	14M	98B
1397/09/19	7,469	6,954	7,469	7,138	(7.61)	1,119	5M	38B
1397/09/18	7,885	7,401	7,885	7,726	7.77	1,254	5M	42B
1397/09/17	7,230	6,950	7,255	7,169	8.69	1,088	3M	21B
1397/09/14	6,300	6,280	6,800	6,596	4.76	1,112	6M	41B
1397/09/13	6,276	6,208	6,440	6,296	1.17	405	1M	9B
1397/09/12	6,286	6,100	6,476	6,223	1.06	415	1M	7B
1397/09/11	6,055	6,000	6,299	6,158	3.53	284	827K	5B
1397/09/10	6,398	5,806	6,398	5,948	(7.15)	464	1M	6B
1397/09/07	6,650	5,961	6,650	6,406	(3.28)	519	1M	9B
1397/09/06	7,020	6,411	7,020	6,623	(1.08)	720	2M	12B
1397/09/05	6,649	6,533	6,950	6,695	4.89	986	3M	21B
1397/09/03	6,050	6,050	6,531	6,383	7.49	808	3M	19B
1397/08/30	5,922	5,750	6,096	5,938	(0.98)	476	1M	9B
1397/08/29	6,149	5,851	6,149	5,997	0.39	230	672K	4B
1397/08/28	5,720	5,720	6,149	5,974	3.55	396	1M	7B
1397/08/27	6,000	5,611	6,045	5,769	(3.75)	340	1M	6B
1397/08/26	6,011	5,852	6,274	5,994	(0.84)	312	791K	5B
1397/08/23	6,100	5,970	6,100	6,045	(0.44)	243	765K	5B
1397/08/22	6,199	5,999	6,310	6,072	(1.14)	330	977K	6B
1397/08/21	5,850	5,800	6,311	6,142	3.75	395	912K	6B
1397/08/20	6,159	5,800	6,196	5,920	(3.58)	279	748K	4B
1397/08/19	6,389	6,000	6,415	6,140	(3.06)	246	629K	4B
1397/08/15	6,214	6,213	6,450	6,334	1.00	288	644K	4B
1397/08/14	6,099	5,991	6,500	6,271	2.75	268	947K	6B
1397/08/13	6,090	5,911	6,292	6,103	1.60	224	622K	4B
1397/08/12	6,202	5,800	6,290	6,007	(4.7)	249	912K	5B
1397/08/09	6,590	6,110	6,590	6,303	(3.65)	244	503K	3B
1397/08/07	6,450	6,360	6,748	6,542	4.52	303	997K	7B
1397/08/06	6,000	6,000	6,448	6,259	4.68	263	805K	5B
1397/08/05	5,985	5,855	6,095	5,979	(2.16)	260	1M	7B
1397/08/02	6,230	5,923	6,550	6,111	(1.34)	385	2M	10B
1397/08/01	6,763	6,100	6,763	6,194	(6.15)	359	2M	11B
1397/07/30	7,150	6,503	7,150	6,600	(8.65)	604	2M	15B
1397/07/29	7,598	7,060	7,660	7,225	(2.68)	536	2M	15B
1397/07/28	7,200	7,200	7,697	7,424	4.80	536	2M	13B
1397/07/25	6,755	6,750	7,320	7,084	(5.45)	573	2M	15B
1397/07/24	7,600	7,000	7,723	7,492	6.71	725	3M	19B
1397/07/23	6,520	6,520	7,066	7,021	9.29	285	1M	8B
1397/07/22	6,680	6,170	6,700	6,424	(6.25)	389	2M	11B
1397/07/21	7,899	6,517	7,899	6,852	(5.37)	906	5M	32B
1397/07/18	7,258	7,000	7,258	7,241	9.73	627	4M	30B
1397/07/17	6,100	6,100	6,798	6,599	6.78	779	4M	25B
1397/07/16	6,160	6,155	6,689	6,180	(9.62)	550	3M	18B
1397/07/15	6,900	6,763	7,343	6,838	(9.0)	517	3M	17B
1397/07/14	8,100	7,084	8,500	7,514	(4.54)	783	3M	24B
1397/07/11	7,787	7,787	8,370	7,871	(9.03)	969	4M	34B
1397/07/10	9,000	8,510	9,010	8,652	(8.49)	218	895K	8B
1397/07/09	10,050	9,015	10,060	9,455	(5.6)	1,296	5M	43B
1397/07/08	10,000	9,756	10,548	10,016	2.96	1,207	3M	33B
1397/07/07	9,743	9,400	9,743	9,728	9.82	619	3M	30B
1397/07/04	8,751	8,751	8,860	8,858	9.97	450	4M	39B
1397/07/03	7,564	7,563	8,300	8,055	6.49	810	3M	26B
1397/07/02	7,900	7,351	7,900	7,564	(4.33)	746	2M	19B
1397/07/01	8,026	7,600	8,300	7,906	3.52	682	2M	17B
1397/06/31	7,485	7,256	7,950	7,637	5.37	760	3M	20B
1397/06/27	7,351	7,154	7,470	7,248	(4.22)	731	3M	21B
1397/06/26	7,500	7,300	7,869	7,567	5.70	720	3M	26B
1397/06/25	7,400	7,064	7,480	7,159	(8.78)	941	5M	33B
1397/06/24	8,298	7,250	8,298	7,848	2.19	920	4M	33B
1397/06/21	6,970	6,970	7,747	7,680	9.04	757	4M	29B
1397/06/20	7,300	6,778	7,300	7,043	(3.12)	416	1M	10B
1397/06/19	7,339	7,202	7,339	7,270	2.01	19	89K	648M
1397/06/18	6,998	6,710	7,376	7,127	6.28	1,455	7M	49B
1397/06/17	6,796	6,240	6,833	6,706	7.95	509	2M	16B
1397/06/14	6,215	6,123	6,215	6,212	9.95	833	6M	37B
1397/06/13	5,301	5,300	5,699	5,650	9.05	591	3M	19B
1397/06/12	5,059	4,980	5,308	5,181	(0.52)	451	2M	10B
1397/06/11	5,389	5,071	5,390	5,208	(3.45)	347	2M	8B
1397/06/10	5,399	5,300	5,546	5,394	0.52	347	1M	6B
1397/06/07	5,100	5,100	5,450	5,366	4.15	526	2M	12B
1397/06/06	5,180	5,000	5,333	5,152	(1.53)	530	3M	16B
1397/06/05	5,401	5,056	5,590	5,232	1.83	686	4M	19B
1397/06/04	4,927	4,860	5,450	5,138	3.05	688	3M	15B
1397/06/03	5,050	4,900	5,139	4,986	(0.42)	314	1M	5B
1397/05/30	5,050	4,701	5,180	5,007	1.69	418	1M	6B
1397/05/29	5,180	4,812	5,180	4,924	(3.2)	490	2M	10B
1397/05/28	5,000	4,899	5,190	5,087	7.16	660	2M	11B
1397/05/27	4,451	4,450	4,853	4,747	7.59	594	3M	13B
1397/05/24	4,433	4,386	4,490	4,412	(0.88)	166	716K	3B
1397/05/23	4,455	4,440	4,520	4,451	(2.96)	108	379K	2B
1397/05/22	4,470	4,446	4,651	4,587	2.73	366	1M	5B
1397/05/21	4,400	4,367	4,596	4,465	1.71	258	795K	4B
1397/05/20	4,331	4,331	4,450	4,390	0.80	219	590K	3B
1397/05/17	4,300	4,270	4,534	4,355	1.11	289	976K	4B
1397/05/16	4,400	4,250	4,400	4,307	(2.02)	430	2M	8B
1397/05/15	4,639	4,300	4,644	4,396	(3.74)	349	2M	7B
1397/05/14	4,499	4,370	4,700	4,567	2.88	251	853K	4B
1397/05/13	4,523	4,400	4,566	4,439	(4.68)	160	559K	2B
1397/05/10	4,754	4,530	4,777	4,657	1.88	456	1M	6B
1397/05/09	4,443	4,390	4,720	4,571	4.96	372	1M	6B
1397/05/08	4,469	4,323	4,469	4,355	(1.4)	280	849K	4B
1397/05/07	4,540	4,335	4,540	4,417	(2.26)	150	548K	2B
1397/05/06	4,545	4,434	4,655	4,519	2.17	190	433K	2B
1397/05/03	4,474	4,343	4,500	4,423	0.59	128	394K	2B
1397/05/02	4,430	4,335	4,528	4,397	(1.48)	204	518K	2B
1397/05/01	4,538	4,415	4,543	4,463	(1.76)	149	469K	2B
1397/04/31	4,678	4,511	4,678	4,543	(1.92)	147	461K	2B
1397/04/30	4,500	4,500	4,699	4,632	3.12	182	421K	2B
1397/04/27	4,630	4,411	4,650	4,492	(1.43)	216	912K	4B
1397/04/26	4,501	4,470	4,690	4,557	0.29	138	277K	1B
1397/04/25	4,739	4,444	4,739	4,544	(4.42)	180	457K	2B
1397/04/24	4,940	4,501	5,044	4,754	(0.23)	435	2M	8B
1397/04/23	4,470	4,470	4,799	4,765	9.21	279	1M	5B
1397/04/20	4,400	4,300	4,500	4,363	(1.16)	270	696K	3B
1397/04/19	4,490	4,380	4,500	4,414	(3.14)	168	410K	2B
1397/04/17	4,682	4,480	4,786	4,557	(2.0)	211	908K	4B
1397/04/16	4,819	4,570	4,820	4,650	(0.49)	267	1M	6B
1397/04/13	4,745	4,600	4,750	4,673	(2.36)	177	460K	2B
1397/04/12	4,944	4,750	4,944	4,786	(0.95)	147	357K	2B
1397/04/11	4,686	4,686	4,950	4,832	3.36	133	649K	3B
1397/04/10	4,930	4,505	4,930	4,675	(4.9)	200	559K	3B
1397/04/09	4,752	4,650	5,090	4,916	(0.08)	133	454K	2B
1397/04/06	5,050	4,723	5,095	4,920	(1.66)	190	520K	3B
1397/04/05	5,145	4,960	5,170	5,003	(3.27)	328	1M	7B
1397/04/04	5,299	5,100	5,399	5,172	(1.75)	332	1M	8B
1397/04/03	5,022	5,022	5,448	5,264	4.92	481	2M	12B
1397/04/02	5,081	4,980	5,180	5,017	(3.5)	240	676K	3B
1397/03/30	5,064	5,064	5,324	5,199	0.76	244	757K	4B
1397/03/29	5,221	5,062	5,300	5,160	(4.85)	301	1M	5B
1397/03/28	5,500	5,210	5,799	5,423	0.59	412	1M	6B
1397/03/27	5,100	5,010	5,462	5,391	8.56	648	3M	14B
1397/03/23	4,922	4,772	5,110	4,966	3.09	286	823K	4B
1397/03/22	4,930	4,760	4,930	4,817	(2.27)	190	485K	2B
1397/03/21	4,903	4,780	5,148	4,929	1.19	247	611K	3B
1397/03/20	4,403	4,403	5,185	4,871	2.25	488	1M	6B
1397/03/19	5,410	4,732	5,410	4,764	(9.38)	194	525K	3B
1397/03/07	5,379	5,080	5,463	5,257	4.47	1,814	8M	40B
1397/03/06	5,032	5,032	5,032	5,032	9.99	121	720K	4B
1397/03/05	4,256	4,255	4,726	4,575	6.47	569	2M	11B
1397/03/02	4,247	4,211	4,400	4,297	(0.12)	210	640K	3B
1397/03/01	4,270	4,246	4,410	4,302	(0.49)	151	441K	2B
1397/02/31	4,390	4,266	4,440	4,323	(1.59)	177	615K	3B
1397/02/30	4,460	4,362	4,500	4,393	(1.35)	154	365K	2B
1397/02/29	4,355	4,324	4,538	4,453	0.32	229	595K	3B
1397/02/26	4,496	4,360	4,670	4,439	(2.8)	205	786K	3B
1397/02/25	4,500	4,488	4,728	4,567	2.38	223	673K	3B
1397/02/24	4,441	4,328	4,553	4,461	1.94	178	440K	2B
1397/02/23	4,230	4,230	4,500	4,376	3.52	212	694K	3B
1397/02/22	4,220	4,111	4,300	4,227	1.66	206	659K	3B
1397/02/19	4,060	4,060	4,301	4,158	(7.6)	225	872K	4B
1397/02/18	4,520	4,320	4,609	4,500	0.85	277	894K	4B
1397/02/17	4,406	4,253	4,589	4,462	5.01	348	1M	5B
1397/02/16	4,085	3,880	4,420	4,249	5.54	664	2M	8B
1397/02/15	4,132	3,984	4,132	4,026	(3.17)	181	515K	2B
1397/02/11	4,162	4,130	4,250	4,158	(1.38)	109	147K	610M
1397/02/10	4,250	4,164	4,300	4,216	0.74	78	287K	1B
1397/02/09	4,118	4,118	4,300	4,185	(1.53)	41	68K	285M
1397/02/08	4,254	4,200	4,399	4,250	(1.02)	124	468K	2B
1397/02/05	4,499	4,250	4,499	4,294	(2.67)	119	396K	2B
1397/02/04	4,260	4,260	4,480	4,412	1.33	110	318K	1B
1397/02/03	4,489	4,331	4,489	4,354	(2.27)	91	560K	2B
1397/02/02	4,457	4,370	4,580	4,455	0.70	150	757K	3B
1397/02/01	4,222	4,221	4,490	4,424	4.07	261	617K	3B
1397/01/29	4,369	4,237	4,369	4,251	(1.3)	91	240K	1B
1397/01/28	4,230	4,200	4,377	4,307	1.48	118	389K	2B
1397/01/27	4,304	4,201	4,393	4,244	(3.46)	120	460K	2B
1397/01/26	4,278	4,278	4,470	4,396	3.92	117	242K	1B
1397/01/22	4,344	4,100	4,499	4,230	(3.45)	183	819K	3B
1397/01/21	4,386	4,345	4,541	4,381	(0.11)	145	390K	2B
1397/01/20	4,514	4,250	4,648	4,386	(4.84)	303	1M	5B
1397/01/19	4,900	4,500	4,950	4,609	(4.04)	222	768K	4B
1397/01/18	4,601	4,601	4,999	4,803	5.51	390	2M	7B
1397/01/15	4,501	4,461	4,600	4,552	(0.22)	76	301K	1B
1397/01/14	4,594	4,451	4,628	4,562	1.04	83	199K	908M
1397/01/08	4,621	4,488	4,621	4,515	(0.13)	71	273K	1B
1397/01/07	4,570	4,492	4,594	4,521	(0.48)	88	152K	687M
1397/01/06	4,650	4,531	4,650	4,543	(2.15)	96	200K	908M
1397/01/05	4,636	4,585	4,699	4,643	1.26	65	166K	770M
1396/12/28	4,645	4,550	4,645	4,585	(1.29)	190	450K	2B
1396/12/27	4,800	4,590	4,870	4,645	(2.7)	191	667K	3B
1396/12/26	4,848	4,670	4,880	4,774	1.02	148	359K	2B
1396/12/23	4,603	4,603	4,890	4,726	2.56	112	260K	1B
1396/12/22	4,600	4,531	4,744	4,608	(0.65)	130	323K	1B
1396/12/21	4,700	4,595	4,848	4,638	(3.66)	174	416K	2B
1396/12/20	5,031	4,700	5,031	4,814	(5.42)	190	520K	3B
1396/12/19	5,050	4,900	5,185	5,090	1.11	228	570K	3B
1396/12/16	4,940	4,867	5,099	5,034	1.92	333	682K	3B
1396/12/15	4,875	4,860	5,050	4,939	1.98	110	401K	2B
1396/12/14	4,811	4,801	4,900	4,843	(1.12)	128	464K	2B
1396/12/13	4,910	4,850	5,036	4,898	(1.59)	142	701K	3B
1396/12/12	5,120	4,902	5,200	4,977	(2.05)	215	607K	3B
1396/12/09	5,080	4,907	5,300	5,081	4.03	414	1M	6B
1396/12/08	4,690	4,602	5,002	4,884	7.39	463	2M	8B
1396/12/07	4,523	4,490	4,725	4,548	(1.6)	198	812K	4B
1396/12/06	4,692	4,521	4,799	4,622	(1.49)	135	652K	3B
1396/12/05	4,654	4,650	4,880	4,692	(2.33)	104	347K	2B
1396/12/02	4,950	4,702	4,950	4,804	(0.91)	109	237K	1B
1396/11/30	4,755	4,601	4,979	4,848	2.86	261	685K	3B
1396/11/29	4,720	4,660	4,799	4,713	(0.95)	171	440K	2B
1396/11/28	4,830	4,700	4,840	4,758	(2.44)	323	784K	4B
1396/11/25	4,928	4,831	4,965	4,877	0.37	159	465K	2B
1396/11/24	5,000	4,822	5,025	4,859	(2.08)	211	534K	3B
1396/11/23	4,810	4,802	5,050	4,962	(0.3)	193	605K	3B
1396/11/21	5,151	4,820	5,151	4,977	(1.25)	266	621K	3B
1396/11/18	4,954	4,759	5,195	5,040	4.54	433	1M	6B
1396/11/17	4,899	4,800	4,899	4,821	(1.09)	218	580K	3B
1396/11/16	4,900	4,810	4,994	4,874	(1.32)	364	961K	5B
1396/11/15	5,090	4,891	5,090	4,939	(2.97)	469	1M	7B
1396/11/14	5,370	5,034	5,370	5,090	(2.66)	338	884K	5B
1396/11/11	5,201	5,150	5,399	5,229	(1.71)	209	762K	4B
1396/11/10	5,325	5,060	5,615	5,320	1.57	565	2M	9B
1396/11/09	5,140	5,050	5,339	5,238	4.47	391	1M	7B
1396/11/08	5,200	4,860	5,240	5,014	(5.16)	652	2M	11B
1396/11/07	5,448	5,100	5,544	5,287	(6.09)	624	2M	13B
1396/11/04	5,539	5,371	5,747	5,630	7.75	1,292	5M	29B
1396/11/03	5,180	4,843	5,670	5,225	(2.03)	1,334	6M	29B
1396/11/02	5,290	5,100	5,534	5,333	4.00	1,156	4M	21B
1396/11/01	4,902	4,530	5,337	5,128	5.45	1,367	5M	26B
1396/10/30	4,886	4,700	4,886	4,863	9.48	1,091	6M	27B
1396/10/27	4,123	4,123	4,510	4,442	8.34	919	5M	22B
1396/10/26	4,140	4,050	4,148	4,100	(3.39)	141	418K	2B
1396/10/25	4,296	4,100	4,410	4,244	0.19	201	744K	3B
1396/10/24	4,149	4,149	4,368	4,236	4.26	365	1M	4B
1396/10/23	4,044	4,020	4,197	4,063	(0.22)	75	148K	601M
1396/10/20	4,060	4,040	4,150	4,072	(2.3)	62	160K	653M
1396/10/19	4,175	4,061	4,289	4,168	0.77	127	375K	2B
1396/10/18	4,046	3,985	4,210	4,136	2.35	199	653K	3B
1396/10/17	4,003	3,962	4,099	4,041	1.00	80	253K	1B
1396/10/16	3,897	3,811	4,060	4,001	4.41	97	343K	1B
1396/10/13	3,880	3,782	3,928	3,832	(2.02)	136	449K	2B
1396/10/12	3,980	3,762	4,010	3,911	(2.25)	126	361K	1B
1396/10/11	3,930	3,930	4,098	4,001	4.71	175	561K	2B
1396/10/10	4,055	3,714	4,175	3,821	(7.39)	363	2M	7B
1396/10/09	4,389	4,050	4,389	4,126	(4.2)	120	453K	2B
1396/10/06	4,200	4,200	4,393	4,307	0.65	103	354K	2B
1396/10/05	4,260	4,197	4,400	4,279	1.16	104	274K	1B
1396/10/04	4,310	4,200	4,435	4,230	(3.03)	126	390K	2B
1396/10/03	4,498	4,250	4,498	4,362	(2.42)	174	335K	1B
1396/10/02	4,381	4,380	4,650	4,470	(0.22)	244	557K	2B
1396/09/29	4,495	4,364	4,690	4,480	2.66	289	791K	4B
1396/09/28	4,050	4,050	4,433	4,364	8.29	611	3M	13B
1396/09/27	4,250	3,992	4,320	4,030	(5.29)	559	3M	12B
1396/09/26	4,200	4,200	4,298	4,255	0.50	112	249K	1B
1396/09/25	4,440	4,203	4,440	4,234	(1.69)	134	361K	2B
1396/09/22	4,331	4,251	4,341	4,307	(0.55)	68	172K	740M
1396/09/21	4,350	4,270	4,499	4,331	(1.12)	176	637K	3B
1396/09/20	4,363	4,350	4,510	4,380	(1.2)	108	486K	2B
1396/09/19	4,580	4,390	4,580	4,433	(1.88)	85	183K	811M
1396/09/18	4,414	4,391	4,650	4,518	2.80	219	501K	2B
1396/09/14	4,385	4,362	4,408	4,395	(0.43)	97	293K	1B
1396/09/13	4,402	4,388	4,449	4,414	(0.83)	78	324K	1B
1396/09/12	4,425	4,377	4,490	4,451	0.18	116	354K	2B
1396/09/11	4,499	4,382	4,499	4,443	1.39	55	151K	671M
1396/09/08	4,444	4,370	4,465	4,382	(1.4)	125	315K	1B
1396/09/07	4,535	4,401	4,535	4,444	0.93	64	120K	531M
1396/09/05	4,421	4,311	4,561	4,403	(2.16)	178	572K	3B
1396/09/04	4,600	4,456	4,600	4,500	(0.24)	117	509K	2B
1396/09/01	4,610	4,475	4,654	4,511	(1.18)	143	445K	2B
1396/08/30	4,598	4,530	4,730	4,565	(0.52)	147	543K	2B
1396/08/29	4,820	4,522	4,820	4,589	(1.88)	102	305K	1B
1396/08/27	4,654	4,600	4,840	4,677	(1.35)	104	284K	1B
1396/08/24	4,945	4,700	4,945	4,741	(2.65)	165	454K	2B
1396/08/23	4,700	4,613	4,944	4,870	2.33	193	437K	2B
1396/08/22	4,552	4,503	4,850	4,759	2.92	223	666K	3B
1396/08/21	4,791	4,550	4,791	4,624	(3.49)	223	592K	3B
1396/08/20	4,950	4,751	4,950	4,791	(1.3)	112	196K	939M
1396/08/17	4,620	4,620	4,995	4,854	0.91	299	1M	5B
1396/08/16	5,080	4,612	5,149	4,810	(2.65)	446	1M	6B
1396/08/15	4,835	4,660	5,152	4,941	3.48	319	923K	5B
1396/08/14	4,988	4,620	4,988	4,775	(3.94)	337	694K	3B
1396/08/13	4,990	4,830	5,177	4,971	4.06	590	2M	9B
1396/08/10	4,789	4,549	4,818	4,777	9.06	734	4M	17B
1396/08/09	4,100	4,100	4,518	4,380	6.62	378	1M	6B
1396/08/08	3,989	3,989	4,180	4,108	5.41	279	639K	3B
1396/08/07	4,050	3,850	4,050	3,897	(2.87)	68	144K	560M
1396/08/06	3,999	3,900	4,075	4,012	2.95	54	114K	456M
1396/08/03	3,899	3,750	4,000	3,897	3.73	110	243K	946M
1396/08/02	3,790	3,728	3,820	3,757	(1.57)	93	320K	1B
1396/08/01	3,880	3,761	3,910	3,817	(3.02)	89	281K	1B
1396/07/30	3,980	3,880	3,995	3,936	0.77	88	220K	866M
1396/07/29	3,940	3,835	4,000	3,906	(0.56)	192	1M	5B
1396/07/26	4,000	3,900	4,000	3,928	(2.34)	81	114K	447M
1396/07/25	4,100	3,920	4,196	4,022	(2.78)	71	212K	851M
1396/07/24	4,100	4,003	4,190	4,137	0.66	105	190K	788M
1396/07/23	3,919	3,919	4,236	4,110	6.73	170	596K	2B
1396/07/22	3,709	3,709	3,935	3,851	(0.34)	117	179K	688M
1396/07/19	3,980	3,800	3,990	3,864	(0.64)	98	478K	2B
1396/07/18	3,602	3,600	3,996	3,889	(1.87)	88	252K	980M
1396/07/17	3,986	3,851	4,099	3,963	0.97	71	179K	709M
1396/07/16	4,216	3,782	4,216	3,925	(5.78)	91	418K	2B
1396/07/15	4,300	4,060	4,300	4,166	(2.64)	120	347K	1B
1396/07/12	4,200	4,160	4,420	4,279	0.30	131	889K	4B
1396/07/11	4,382	4,200	4,382	4,266	(3.75)	126	658K	3B
1396/07/10	4,519	4,376	4,520	4,432	(1.79)	40	109K	482M
1396/07/05	4,506	4,417	4,554	4,513	0.07	42	116K	522M
1396/07/04	4,699	4,299	4,747	4,510	(0.51)	145	594K	3B
1396/07/03	4,301	4,300	4,770	4,533	4.33	121	363K	2B
1396/07/02	4,257	4,257	4,477	4,345	1.14	59	99K	430M
1396/07/01	4,317	4,261	4,360	4,296	(0.44)	53	148K	638M
1396/06/29	4,390	4,299	4,390	4,315	0.28	51	237K	1B
1396/06/28	4,400	4,288	4,400	4,303	(0.94)	63	215K	923M
1396/06/27	4,470	4,304	4,470	4,344	(1.18)	47	277K	1B
1396/06/26	4,300	4,283	4,450	4,396	1.36	80	217K	953M
1396/06/25	4,270	4,270	4,457	4,337	0.74	43	65K	281M
1396/06/22	4,499	4,250	4,500	4,305	(2.56)	171	625K	3B
1396/06/21	4,500	4,301	4,500	4,418	2.32	101	178K	785M
1396/06/20	4,534	4,300	4,534	4,318	(1.26)	44	89K	386M
1396/06/19	4,610	4,310	4,610	4,373	(2.43)	113	242K	1B
1396/06/15	4,667	4,444	4,667	4,482	(2.1)	88	238K	1B
1396/06/14	4,829	4,500	4,829	4,578	(3.13)	83	257K	1B
1396/06/13	4,751	4,581	4,899	4,726	1.24	36	104K	490M
1396/06/12	4,760	4,501	4,760	4,668	3.46	75	223K	1B
1396/06/11	4,483	4,483	4,698	4,512	(3.18)	96	255K	1B
1396/06/08	4,935	4,609	4,935	4,660	(2.8)	87	334K	2B
1396/06/07	4,875	4,723	4,995	4,794	0.52	89	289K	1B
1396/06/06	4,848	4,721	4,888	4,769	(1.02)	63	107K	510M
1396/06/05	4,800	4,767	4,888	4,818	(0.21)	75	87K	420M
1396/06/04	4,970	4,750	4,970	4,828	(1.25)	153	461K	2B
1396/06/01	4,801	4,603	5,000	4,889	2.30	187	726K	4B
1396/05/31	4,900	4,670	4,900	4,779	(0.71)	40	160K	765M
1396/05/30	4,869	4,651	5,000	4,813	1.03	80	333K	2B
1396/05/29	4,410	4,380	4,869	4,764	7.35	213	914K	4B
1396/05/28	4,592	4,412	4,592	4,438	(0.92)	97	604K	3B
1396/05/25	4,303	4,300	4,520	4,479	2.00	51	137K	612M
1396/05/24	4,549	4,342	4,595	4,391	(0.43)	32	88K	385M
1396/05/23	4,631	4,214	4,631	4,410	(5.81)	142	475K	2B
1396/05/22	4,900	4,631	4,999	4,682	(1.51)	45	151K	707M
1396/05/21	4,897	4,670	4,897	4,754	(0.44)	60	261K	1B
1396/05/18	4,815	4,735	4,884	4,775	(0.69)	84	286K	1B
1396/05/17	4,880	4,771	5,000	4,808	(2.69)	59	229K	1B
1396/05/16	5,140	4,834	5,140	4,941	(1.91)	99	502K	2B
1396/05/15	4,860	4,766	5,190	5,037	2.90	234	490K	2B
1396/05/11	4,990	4,753	4,995	4,895	1.32	106	375K	2B
1396/05/10	4,620	4,620	4,939	4,831	5.64	272	777K	4B
1396/05/09	4,540	4,490	4,689	4,573	(1.4)	125	567K	3B
1396/05/08	4,677	4,569	4,699	4,638	(0.81)	95	268K	1B
1396/05/07	4,768	4,531	4,769	4,676	1.70	70	346K	2B
1396/05/04	4,700	4,522	4,701	4,598	(4.11)	156	570K	3B
1396/05/03	4,998	4,668	4,998	4,795	(4.48)	85	305K	1B
1396/05/02	5,030	4,810	5,030	5,020	9.77	120	851K	4B
1396/04/31	4,581	4,500	4,660	4,573	(1.44)	129	391K	2B
1396/04/28	4,800	4,570	4,908	4,640	(0.45)	131	411K	2B
1396/04/27	4,750	4,750	4,750	4,661	1.79	9	43K	204M
1396/04/11	4,403	4,401	4,647	4,579	0.97	94	315K	1B
1396/04/10	4,749	4,450	4,749	4,535	(2.45)	101	364K	2B
1396/04/07	4,850	4,600	4,850	4,649	(2.04)	20	58K	272M
1396/04/04	4,780	4,550	4,790	4,746	5.05	55	105K	499M
1396/04/03	4,700	4,500	4,700	4,518	(1.01)	38	75K	338M
1396/03/31	5,030	4,463	5,030	4,564	(2.56)	76	152K	694M
1396/03/30	4,800	4,600	4,800	4,684	(0.7)	61	177K	827M
1396/03/29	4,739	4,623	4,899	4,717	(0.21)	32	121K	571M
1396/03/28	4,843	4,600	5,094	4,727	(2.4)	157	458K	2B
1396/03/27	5,000	4,800	5,100	4,843	(4.38)	62	174K	841M
1396/03/24	5,150	4,991	5,230	5,065	0.26	74	155K	787M
1396/03/23	5,150	4,990	5,150	5,052	1.61	76	266K	1B
1396/03/22	5,120	4,791	5,132	4,972	(6.38)	171	836K	4B
1396/03/21	5,555	5,201	5,649	5,311	(1.97)	161	529K	3B
1396/03/20	5,500	5,231	5,650	5,418	0.15	119	190K	1B
1396/03/17	5,610	5,200	5,738	5,410	(2.61)	168	528K	3B
1396/03/16	5,681	5,330	5,698	5,555	0.96	140	434K	2B
1396/03/13	5,871	5,350	5,871	5,502	(3.64)	112	316K	2B
1396/03/10	5,501	5,501	5,799	5,710	2.64	188	434K	2B
1396/03/09	5,537	5,499	5,749	5,563	0.40	193	319K	2B
1396/03/08	5,550	5,422	5,845	5,541	(8.02)	244	838K	5B
1396/03/07	6,286	5,550	6,470	6,024	(0.58)	431	2M	11B
1396/03/06	5,699	5,699	6,223	6,059	7.09	366	3M	16B
1396/03/03	5,498	5,475	5,849	5,658	4.56	319	2M	9B
1396/03/02	5,410	5,359	5,499	5,411	(1.4)	69	185K	999M
1396/03/01	5,490	5,271	5,699	5,488	2.69	256	1M	7B
1396/02/31	5,255	5,255	5,490	5,344	(0.6)	95	296K	2B
1396/02/30	5,450	5,250	5,700	5,376	2.60	95	311K	2B
1396/02/27	5,199	5,070	5,360	5,240	4.63	107	424K	2B
1396/02/26	4,900	4,900	5,200	5,008	0.16	93	396K	2B
1396/02/25	5,030	4,880	5,188	5,000	(1.63)	116	509K	3B
1396/02/24	5,330	5,020	5,333	5,083	(3.64)	89	279K	1B
1396/02/23	5,451	5,188	5,451	5,275	(1.93)	96	305K	2B
1396/02/20	5,192	5,189	5,500	5,379	7.58	314	2M	9B
1396/02/19	5,031	4,925	5,197	5,000	(0.68)	129	606K	3B
1396/02/18	5,190	4,999	5,278	5,034	0.28	150	661K	3B
1396/02/17	5,299	4,882	5,350	5,020	(5.73)	178	902K	5B
1396/02/16	5,200	5,180	5,489	5,325	6.71	272	1M	7B
1396/02/13	5,010	4,884	5,159	4,990	(1.48)	223	1M	6B
1396/02/12	5,100	5,000	5,200	5,065	(3.04)	125	526K	3B
1396/02/11	5,169	5,050	5,300	5,224	3.28	229	1M	6B
1396/02/10	5,266	4,900	5,299	5,058	(2.51)	230	816K	4B
1396/02/09	4,910	4,910	5,300	5,188	4.81	319	1M	6B
1396/02/06	5,050	4,868	5,376	4,950	(8.47)	444	2M	10B
1396/02/04	5,688	5,376	5,705	5,408	(9.46)	210	802K	4B
1396/02/03	6,200	5,919	6,497	5,973	(9.17)	380	2M	13B
1396/02/02	6,444	6,002	6,950	6,576	4.05	641	3M	22B
1396/01/30	6,548	6,100	6,579	6,320	0.81	621	3M	18B
1396/01/29	5,690	5,690	6,799	6,269	(0.06)	722	4M	25B
1396/01/28	6,900	6,235	6,900	6,273	(9.44)	396	3M	17B
1396/01/27	6,981	6,350	6,981	6,927	9.14	1,311	11M	79B
1396/01/26	6,347	6,347	6,347	6,347	10.00	22	155K	981M
1396/01/23	5,777	5,700	5,777	5,770	9.86	228	2M	14B
1396/01/21	5,252	5,252	5,252	5,252	9.99	72	1M	5B
1396/01/20	4,776	4,710	4,776	4,775	9.97	161	1M	5B
1396/01/19	4,002	4,002	4,456	4,342	7.18	140	467K	2B
1396/01/16	4,001	4,001	4,350	4,051	(4.57)	78	260K	1B
1396/01/15	4,499	4,100	4,500	4,245	(6.31)	137	539K	2B
1396/01/14	4,200	4,200	4,605	4,531	5.54	94	211K	956M
1396/01/09	4,490	4,200	4,490	4,293	(5.73)	99	345K	1B
1396/01/08	4,740	4,420	4,788	4,554	(3.07)	171	760K	3B
1396/01/07	4,747	4,305	4,900	4,698	0.15	260	753K	4B
1396/01/06	4,770	4,440	4,772	4,691	7.64	175	809K	4B
1396/01/05	4,002	4,000	4,415	4,358	8.57	124	698K	3B
1395/12/28	3,807	3,751	4,186	4,014	5.47	58	351K	1B
1395/12/25	3,850	3,676	3,850	3,806	1.82	76	265K	1B
1395/12/24	3,875	3,663	3,875	3,738	1.69	42	293K	1B
1395/12/23	3,321	3,321	3,777	3,676	6.86	60	246K	905M
1395/12/17	3,430	3,351	3,489	3,440	1.42	9	48K	165M
1395/12/16	3,310	3,301	3,440	3,392	0.56	7	24K	81M
1395/12/15	3,352	3,320	3,540	3,373	(5.23)	12	84K	284M
1395/12/14	3,618	3,479	3,669	3,559	2.56	18	137K	489M
1395/12/11	3,470	3,470	3,470	3,470	4.83	1	28K	95M
1395/12/10	3,333	3,300	3,334	3,310	(1.61)	10	55K	182M
1395/12/09	3,355	3,340	3,456	3,364	0.27	11	136K	457M
1395/12/08	3,355	3,352	3,356	3,355	(0.59)	6	56K	190M
1395/12/07	3,380	3,351	3,385	3,375	(0.59)	11	76K	257M
1395/12/04	3,450	3,350	3,460	3,395	(3.63)	16	334K	1B
1395/12/03	3,550	3,502	3,619	3,523	(4.01)	29	182K	642M
1395/12/02	3,670	3,670	3,670	3,670	(0.35)	1	2K	9M
1395/12/01	3,700	3,511	3,700	3,683	0.49	7	66K	244M
1395/11/30	3,506	3,505	3,680	3,665	2.92	8	82K	299M
1395/11/27	3,415	3,415	3,600	3,561	4.40	16	68K	242M
1395/11/26	3,411	3,411	3,411	3,411	(0.76)	1	3K	10M
1395/11/25	3,450	3,411	3,500	3,437	(2.27)	12	95K	327M
1395/11/24	3,684	3,470	3,684	3,517	1.01	7	42K	149M
1395/11/23	3,470	3,470	3,684	3,482	(1.28)	8	26K	89M
1395/11/20	3,557	3,500	3,665	3,527	0.26	9	48K	168M
1395/11/19	3,504	3,504	3,700	3,518	(2.68)	2	1K	4M
1395/11/18	3,550	3,504	3,699	3,615	1.83	15	22K	79M
1395/11/17	3,622	3,500	3,622	3,550	(5.08)	14	119K	422M
1395/11/16	3,732	3,711	3,750	3,740	0.19	11	88K	331M
1395/11/13	3,732	3,732	3,735	3,733	(1.61)	7	38K	141M
1395/11/12	3,801	3,789	3,802	3,794	(0.45)	8	99K	374M
1395/11/11	3,950	3,800	3,950	3,811	0.29	12	93K	354M
1395/11/10	3,800	3,800	3,800	3,800	1.17	2	15K	59M
1395/11/09	3,801	3,713	3,801	3,756	(2.59)	9	64K	240M
1395/11/06	4,170	3,801	4,170	3,856	(5.95)	23	82K	316M
1395/11/05	4,100	4,100	4,100	4,100	5.21	2	6K	24M
1395/11/04	3,715	3,713	4,252	3,897	2.39	27	271K	1B
1395/11/03	3,813	3,704	3,891	3,806	(0.18)	11	89K	339M
1395/11/02	3,821	3,800	3,900	3,813	(3.64)	7	56K	215M
1395/10/29	3,953	3,940	4,048	3,957	(1.98)	15	55K	220M
1395/10/28	4,120	3,950	4,200	4,037	(0.96)	13	70K	284M
1395/10/27	4,200	4,000	4,289	4,076	(3.07)	22	380K	2B
1395/10/26	4,040	4,040	4,400	4,205	10.83	43	422K	2B
1395/10/25	3,590	3,590	4,050	3,794	5.07	37	444K	2B
1395/10/20	3,600	3,590	3,650	3,611	1.92	26	264K	953M
1395/10/19	3,290	3,290	3,600	3,543	7.36	6	36K	128M
1395/10/18	3,364	3,250	3,365	3,300	(0.15)	13	96K	317M
1395/10/15	3,389	3,250	3,389	3,305	0.49	10	179K	593M
1395/10/14	3,280	3,280	3,290	3,289	0.03	3	74K	242M
1395/10/13	3,200	3,121	3,369	3,288	0.83	7	30K	98M
1395/10/12	3,280	3,200	3,300	3,261	(1.18)	6	12K	38M
1395/10/11	3,300	3,300	3,301	3,300	0.82	4	6K	19M
1395/09/14	3,280	3,262	3,300	3,273	(0.94)	13	72K	235M
1395/09/13	3,459	3,280	3,459	3,304	(0.42)	11	73K	241M
1395/09/09	3,460	3,281	3,460	3,318	(0.42)	17	335K	1B
1395/09/07	3,400	3,263	3,550	3,332	(4.96)	28	504K	2B
1395/09/06	3,520	3,500	3,520	3,506	(1.98)	11	109K	381M
1395/09/03	3,600	3,511	3,699	3,577	(1.02)	23	267K	956M
1395/09/02	3,580	3,575	3,670	3,614	0.44	10	73K	263M
1395/09/01	3,631	3,580	3,631	3,598	(0.91)	4	79K	285M
1395/08/29	3,700	3,600	3,727	3,631	(1.79)	18	150K	546M
1395/08/26	3,699	3,650	3,720	3,697	1.54	8	47K	175M
1395/08/25	3,630	3,630	3,660	3,641	0.0	11	71K	260M
1395/08/24	3,650	3,630	3,650	3,641	0.41	12	113K	413M
1395/08/23	3,600	3,600	3,650	3,626	(0.41)	9	63K	227M
1395/08/22	3,730	3,600	3,730	3,641	(2.96)	22	208K	759M
1395/08/19	3,850	3,680	3,870	3,752	(1.0)	14	127K	477M
1395/08/18	3,790	3,790	3,790	3,790	2.52	1	10K	38M
1395/08/17	3,602	3,601	3,799	3,697	1.54	22	198K	730M
1395/08/16	3,600	3,570	3,700	3,641	(2.18)	36	585K	2B
1395/08/15	3,700	3,700	3,899	3,722	(2.44)	16	212K	788M
1395/08/12	3,816	3,780	3,900	3,815	(0.29)	19	95K	363M
1395/08/11	3,950	3,812	3,950	3,826	(1.29)	13	55K	209M
1395/08/10	3,900	3,820	3,950	3,876	0.31	23	233K	902M
1395/08/09	3,900	3,813	3,960	3,864	(1.02)	25	118K	456M
1395/08/08	4,000	3,860	4,000	3,904	(2.84)	33	281K	1B
1395/08/05	4,050	4,000	4,050	4,018	1.62	11	101K	405M
1395/08/04	4,003	3,881	4,003	3,954	(2.3)	19	58K	230M
1395/08/03	4,248	4,003	4,248	4,047	(2.74)	13	43K	175M
1395/08/02	4,207	4,100	4,257	4,161	(1.86)	18	545K	2B
1395/08/01	4,254	4,170	4,299	4,240	2.02	18	175K	743M
1395/07/28	4,110	4,110	4,279	4,156	2.34	21	203K	845M
1395/07/27	4,076	4,001	4,125	4,061	0.02	20	118K	479M
1395/07/26	4,000	4,000	4,076	4,060	4.29	18	82K	331M
1395/07/25	4,000	3,810	4,000	3,893	(1.27)	44	400K	2B
1395/07/24	4,001	3,870	4,001	3,943	(1.47)	18	194K	764M
1395/07/19	4,085	3,950	4,085	4,002	(0.4)	23	200K	801M
1395/07/18	4,050	4,000	4,200	4,018	(3.53)	33	198K	794M
1395/07/17	4,225	4,100	4,300	4,165	(1.65)	30	295K	1B
1395/07/14	4,300	4,220	4,300	4,235	(1.07)	11	44K	187M
1395/07/13	4,260	4,210	4,450	4,281	0.54	11	34K	145M
1395/07/12	4,261	4,250	4,262	4,258	(1.37)	13	37K	156M
1395/07/11	4,261	4,250	4,400	4,317	0.49	19	240K	1B
1395/07/10	4,400	4,251	4,400	4,296	(1.87)	17	168K	720M
1395/07/07	4,325	4,325	4,390	4,378	(1.22)	11	253K	1B
1395/07/06	4,501	4,360	4,502	4,432	(3.23)	24	218K	967M
1395/07/05	4,700	4,500	4,869	4,580	(7.01)	26	315K	1B
1395/07/04	4,940	4,888	4,950	4,925	3.10	9	156K	767M
1395/07/03	4,650	4,601	4,850	4,777	1.62	31	164K	782M
1395/06/31	4,650	4,650	4,750	4,701	0.02	15	146K	688M
1395/06/29	4,700	4,700	4,700	4,700	1.64	2	200	940K
1395/06/28	4,790	4,478	4,790	4,624	(0.9)	14	152K	703M
1395/06/27	4,600	4,475	4,800	4,666	4.85	38	414K	2B
1395/06/24	4,750	4,410	4,750	4,450	(0.04)	15	34K	152M
1395/06/23	4,800	4,360	4,800	4,452	(4.4)	43	495K	2B
1395/06/21	4,741	4,500	4,900	4,657	(4.08)	34	261K	1B
1395/06/20	4,751	4,741	4,940	4,855	0.98	14	297K	1B
1395/06/17	4,900	4,750	4,950	4,808	(0.52)	33	186K	896M
1395/06/16	4,830	4,820	4,960	4,833	(2.34)	9	29K	139M
1395/06/15	4,900	4,803	4,975	4,949	2.57	18	143K	708M
1395/06/14	4,912	4,800	4,970	4,825	(3.15)	13	80K	384M
1395/06/13	4,992	4,912	5,000	4,982	(0.5)	19	173K	864M
1395/06/10	5,060	5,000	5,177	5,007	0.10	20	146K	733M
1395/06/09	5,000	4,980	5,080	5,002	(0.1)	21	65K	327M
1395/06/08	5,000	4,980	5,180	5,007	(0.16)	19	55K	277M
1395/06/07	5,095	4,980	5,100	5,015	(0.48)	36	204K	1B
1395/06/06	5,090	5,000	5,100	5,039	1.29	22	143K	720M
1395/06/03	4,972	4,951	5,089	4,975	(0.28)	22	97K	480M
1395/06/02	5,031	4,950	5,031	4,989	(1.89)	21	86K	429M
1395/06/01	5,100	5,030	5,127	5,085	(3.07)	13	184K	935M
1395/05/31	5,390	5,203	5,390	5,246	(2.4)	14	168K	879M
1395/05/30	5,301	5,167	5,478	5,375	0.81	36	494K	3B
1395/05/27	5,270	5,211	5,400	5,332	1.23	40	302K	2B
1395/05/26	5,100	5,100	5,380	5,267	4.84	33	497K	3B
1395/05/25	5,000	4,957	5,080	5,024	0.58	30	424K	2B
1395/05/24	5,080	4,957	5,080	4,995	(2.21)	19	367K	2B
1395/05/23	5,300	4,980	5,390	5,108	(6.15)	43	617K	3B
1395/05/20	5,499	5,150	5,650	5,443	1.49	98	1M	7B
1395/05/19	5,100	5,100	5,500	5,363	7.99	67	795K	4B
1395/05/18	4,900	4,780	5,100	4,966	2.79	65	1M	6B
1395/05/17	4,821	4,760	4,899	4,831	(1.13)	28	310K	1B
1395/05/16	4,900	4,820	5,000	4,886	1.33	38	363K	2B
1395/05/13	4,800	4,790	4,900	4,822	1.37	16	508K	2B
1395/05/12	4,700	4,660	4,880	4,757	2.79	27	295K	1B
1395/05/11	4,660	4,600	4,661	4,628	(1.34)	21	165K	763M
1395/05/10	4,651	4,651	4,749	4,691	1.12	15	82K	386M
1395/05/06	4,634	4,634	4,650	4,639	0.11	6	44K	206M
1395/04/26	4,650	4,600	4,797	4,634	(0.83)	34	341K	2B
1395/04/23	4,650	4,650	4,798	4,673	(1.58)	13	57K	266M
1395/04/22	4,680	4,650	4,800	4,748	3.06	7	73K	345M
1395/04/15	4,790	4,600	4,790	4,607	(2.74)	12	78K	361M
1395/04/14	4,750	4,621	4,840	4,737	(2.13)	18	153K	723M
1395/04/13	4,899	4,751	4,900	4,840	(0.08)	26	482K	2B
1395/04/12	4,850	4,720	4,900	4,844	3.77	42	764K	4B
1395/04/09	4,550	4,550	4,750	4,668	3.34	22	189K	882M
1395/04/08	4,530	4,500	4,530	4,517	(0.26)	10	70K	314M
1395/04/06	4,522	4,522	4,600	4,529	(1.07)	9	80K	364M
1395/04/05	4,600	4,510	4,690	4,578	(0.69)	8	63K	287M
1395/04/02	4,570	4,570	4,690	4,610	2.99	30	328K	2B
1395/04/01	4,350	4,350	4,500	4,476	4.26	20	111K	497M
1395/03/31	4,350	4,250	4,450	4,293	(1.33)	8	91K	389M
1395/03/30	4,450	4,290	4,450	4,351	(3.74)	16	199K	868M
1395/03/29	4,469	4,411	4,600	4,520	3.10	26	524K	2B
1395/03/26	4,390	4,320	4,470	4,384	2.74	15	68K	299M
1395/03/25	4,450	4,250	4,450	4,267	(3.2)	5	14K	58M
1395/03/24	4,441	4,300	4,449	4,408	(0.56)	18	85K	375M
1395/03/23	4,380	4,380	4,480	4,433	0.38	14	83K	368M
1395/03/22	4,455	4,400	4,488	4,416	(0.83)	15	104K	461M
1395/03/19	4,451	4,450	4,485	4,453	(0.29)	15	78K	348M
1395/03/18	4,500	4,450	4,520	4,466	(0.87)	36	588K	3B
1395/03/17	4,590	4,500	4,590	4,505	(1.03)	27	325K	1B
1395/03/16	4,600	4,512	4,630	4,552	(0.39)	28	984K	4B
1395/03/12	4,599	4,550	4,620	4,570	(0.15)	24	311K	1B
1395/03/11	4,590	4,560	4,592	4,577	(0.5)	21	285K	1B
1395/03/10	4,630	4,570	4,630	4,600	(0.48)	16	132K	609M
1395/03/09	4,566	4,566	4,680	4,622	1.20	19	250K	1B
1395/03/08	4,590	4,564	4,590	4,567	(0.65)	14	86K	394M
1395/03/05	4,554	4,554	4,700	4,597	(3.85)	16	131K	601M
1395/03/04	4,800	4,551	4,800	4,781	1.88	21	303K	1B
1395/03/03	4,620	4,560	4,890	4,693	1.98	15	153K	718M
1395/03/01	4,703	4,501	4,705	4,602	(4.26)	49	549K	3B
1395/02/29	4,800	4,703	4,895	4,807	1.09	34	172K	825M
1395/02/28	4,720	4,703	4,802	4,755	(0.96)	17	286K	1B
1395/02/27	4,880	4,760	4,880	4,801	(1.78)	8	27K	131M
1395/02/26	4,890	4,750	4,950	4,888	0.97	61	499K	2B
1395/02/25	4,700	4,610	4,900	4,841	7.01	33	214K	1B
1395/02/22	4,698	4,500	4,698	4,524	(2.77)	44	848K	4B
1395/02/21	4,730	4,550	4,731	4,653	(1.13)	40	368K	2B
1395/02/20	4,716	4,700	4,850	4,706	(1.42)	34	432K	2B
1395/02/19	4,883	4,710	4,883	4,774	(3.77)	27	264K	1B
1395/02/18	4,850	4,800	5,000	4,961	2.08	46	617K	3B
1395/02/15	4,900	4,775	4,940	4,860	(1.02)	45	593K	3B
1395/02/14	4,890	4,775	4,950	4,910	2.76	26	476K	2B
1395/02/13	4,698	4,632	4,879	4,778	3.31	58	641K	3B
1395/02/12	4,500	4,500	4,740	4,625	2.16	19	108K	498M
1395/02/11	4,502	4,450	4,790	4,527	(3.48)	29	455K	2B
1395/02/08	4,800	4,500	4,820	4,690	(3.38)	73	885K	4B
1395/02/07	4,850	4,801	4,930	4,854	(0.7)	23	251K	1B
1395/02/06	4,950	4,850	4,950	4,888	(2.06)	28	282K	1B
1395/02/05	5,049	4,930	5,080	4,991	0.69	41	657K	3B
1395/02/04	5,000	4,935	5,049	4,957	(1.37)	21	190K	944M
1395/02/01	5,049	4,931	5,100	5,026	1.21	33	389K	2B
1395/01/31	5,000	4,840	5,050	4,966	(0.82)	21	326K	2B
1395/01/30	5,000	4,800	5,199	5,007	1.81	62	482K	2B
1395/01/29	4,910	4,670	5,166	4,918	(2.15)	95	2M	8B
1395/01/28	5,247	4,852	5,430	5,026	(1.04)	91	1M	6B
1395/01/25	5,110	5,000	5,250	5,079	(3.88)	71	721K	4B
1395/01/24	5,398	5,100	5,455	5,284	0.88	73	971K	5B
1395/01/23	5,039	5,000	5,400	5,238	3.93	90	1M	7B
1395/01/22	4,870	4,850	5,150	5,040	4.96	82	1M	6B
1395/01/21	4,900	4,650	4,970	4,802	(3.36)	47	487K	2B
1395/01/18	4,950	4,820	5,100	4,969	4.24	69	865K	4B
1395/01/17	4,490	4,412	5,000	4,767	7.05	100	2M	9B
1395/01/16	4,390	4,390	4,500	4,453	0.13	26	349K	2B
1395/01/15	4,490	4,388	4,500	4,447	0.63	27	252K	1B
1395/01/14	4,500	4,400	4,500	4,419	(1.82)	12	70K	309M
1395/01/11	4,501	4,500	4,502	4,501	(1.62)	12	92K	415M
1395/01/10	4,555	4,450	4,700	4,575	0.53	26	276K	1B
1395/01/09	4,700	4,500	4,739	4,551	(2.4)	34	489K	2B
1395/01/08	4,600	4,550	4,750	4,663	3.28	31	594K	3B
1395/01/07	4,390	4,390	4,600	4,515	3.08	40	691K	3B
1394/12/26	4,395	4,250	4,490	4,380	1.98	48	494K	2B
1394/12/25	4,130	4,050	4,395	4,295	6.21	40	357K	2B
1394/12/24	4,099	3,950	4,195	4,044	(1.08)	34	251K	1B
1394/12/22	4,210	4,000	4,300	4,088	(6.39)	67	529K	2B
1394/12/19	4,215	4,215	4,500	4,367	3.36	69	655K	3B
1394/12/18	4,300	4,100	4,380	4,225	(6.75)	34	462K	2B
1394/12/17	4,789	4,311	4,799	4,531	(4.85)	68	941K	4B
1394/12/16	4,599	4,500	5,000	4,762	6.58	98	2M	8B
1394/12/15	4,300	4,210	4,600	4,468	5.23	92	1M	6B
1394/12/12	4,100	4,000	4,300	4,246	6.76	71	861K	4B
1394/12/11	3,860	3,801	4,040	3,977	4.49	59	738K	3B
1394/12/10	3,830	3,800	3,870	3,806	(0.89)	34	412K	2B
1394/12/09	3,901	3,800	3,950	3,840	(1.97)	37	444K	2B
1394/12/08	3,980	3,900	3,980	3,917	(1.06)	33	423K	2B
1394/12/05	4,030	3,901	4,030	3,959	(2.85)	43	395K	2B
1394/12/04	4,049	4,030	4,150	4,075	1.47	35	567K	2B
1394/12/03	4,090	3,980	4,090	4,016	(0.17)	33	361K	1B
1394/12/02	4,002	3,985	4,140	4,023	(1.45)	49	672K	3B
1394/12/01	3,920	3,920	4,299	4,082	4.37	77	1M	5B
1394/11/28	3,870	3,851	4,000	3,911	(1.21)	36	603K	2B
1394/11/27	4,050	3,871	4,050	3,959	(3.84)	56	638K	3B
1394/11/26	3,847	3,847	4,299	4,117	7.55	110	2M	7B
1394/11/25	3,800	3,760	3,950	3,828	(0.49)	34	357K	1B
1394/11/24	3,820	3,701	3,990	3,847	(0.93)	33	260K	998M
1394/11/21	3,830	3,730	4,000	3,883	(6.37)	57	513K	2B
1394/11/20	4,139	3,800	4,494	4,147	1.22	140	2M	7B
1394/11/19	3,900	3,900	4,200	4,097	9.43	78	776K	3B
1394/11/18	3,499	3,420	3,950	3,744	13.45	175	2M	7B
1394/11/17	3,079	3,010	3,500	3,300	9.53	112	1M	4B
1394/11/14	3,000	2,950	3,058	3,013	0.27	23	285K	857M
1394/11/13	3,049	2,960	3,098	3,005	(0.79)	28	428K	1B
1394/11/12	2,960	2,960	3,108	3,029	2.02	26	140K	424M
1394/11/11	3,000	2,960	3,000	2,969	(0.9)	17	260K	772M
1394/11/10	2,901	2,900	3,139	2,996	0.88	37	563K	2B
1394/11/07	3,011	2,900	3,020	2,970	(1.98)	44	501K	1B
1394/11/06	3,081	3,000	3,099	3,030	(2.51)	46	712K	2B
1394/11/05	3,100	3,040	3,190	3,108	3.08	27	273K	848M
1394/11/04	3,000	2,980	3,196	3,015	(1.92)	44	594K	2B
1394/11/03	3,200	3,000	3,200	3,074	(0.26)	35	702K	2B
1394/10/30	3,200	3,000	3,200	3,082	(5.69)	53	603K	2B
1394/10/29	3,300	3,200	3,329	3,268	0.74	22	143K	467M
1394/10/28	3,230	3,210	3,329	3,244	(2.08)	15	168K	547M
1394/10/27	3,480	3,224	3,480	3,313	(3.5)	37	241K	800M
1394/10/26	3,350	3,300	3,600	3,433	4.41	111	829K	3B
1394/10/23	3,394	3,220	3,394	3,288	2.24	25	188K	616M
1394/10/22	3,060	3,040	3,410	3,216	7.99	106	1M	4B
1394/10/21	2,850	2,850	3,050	2,978	3.19	32	272K	810M
1394/10/20	3,048	2,850	3,048	2,886	(7.2)	26	225K	649M
1394/10/19	3,063	3,060	3,150	3,110	0.52	14	131K	407M
1394/10/16	3,050	3,040	3,190	3,094	3.65	32	307K	948M
1394/10/15	2,940	2,900	3,100	2,985	4.88	23	185K	551M
1394/10/14	2,780	2,780	2,950	2,846	3.42	23	570K	2B
1394/10/13	2,760	2,701	2,869	2,752	(0.33)	21	210K	577M
1394/10/12	2,800	2,730	2,800	2,761	(1.5)	5	19K	52M
1394/10/09	2,821	2,800	2,835	2,803	(0.21)	4	44K	123M
1394/10/07	2,800	2,800	2,830	2,809	(0.85)	6	36K	101M
1394/10/06	2,840	2,703	2,900	2,833	(1.05)	11	59K	168M
1394/10/05	2,850	2,840	2,938	2,863	2.47	11	110K	314M
1394/10/02	2,623	2,623	2,849	2,794	3.83	19	212K	593M
1394/10/01	2,680	2,612	2,720	2,691	1.01	7	94K	253M
1394/09/30	2,699	2,614	2,700	2,664	(1.88)	9	197K	524M
1394/09/29	2,671	2,671	2,750	2,715	0.26	12	91K	246M
1394/09/28	2,801	2,690	2,801	2,708	(3.46)	9	58K	157M
1394/09/25	2,849	2,701	2,860	2,805	0.11	24	280K	784M
1394/09/24	2,750	2,750	2,850	2,802	3.85	5	32K	89M
1394/09/23	2,750	2,651	2,750	2,698	(1.46)	9	86K	232M
1394/09/22	2,800	2,701	2,800	2,738	(3.18)	5	75K	206M
1394/09/16	2,828	2,828	2,828	2,828	(0.46)	1	4K	10M
1394/09/15	2,830	2,810	2,895	2,841	(1.04)	9	107K	305M
1394/09/14	2,790	2,790	2,900	2,871	5.20	18	136K	390M
1394/09/10	2,730	2,725	2,730	2,729	(2.12)	6	36K	98M
1394/09/09	2,790	2,725	2,870	2,788	2.61	14	148K	414M
1394/09/08	2,750	2,711	2,750	2,717	(0.59)	3	25K	68M
1394/09/07	2,802	2,670	2,808	2,733	(2.67)	39	633K	2B
1394/09/04	2,890	2,801	2,890	2,808	(2.53)	13	177K	498M
1394/09/03	2,950	2,850	2,950	2,881	(2.14)	8	73K	210M
1394/09/02	2,801	2,801	3,000	2,944	5.11	31	301K	885M
1394/09/01	2,801	2,791	2,850	2,801	0.04	13	103K	289M
1394/08/30	2,800	2,800	2,801	2,800	(0.07)	2	40K	112M
1394/08/27	2,811	2,800	2,811	2,802	(0.11)	9	109K	307M
1394/08/26	2,820	2,800	2,821	2,805	(1.23)	17	125K	351M
1394/08/25	2,900	2,820	2,900	2,840	(0.53)	15	142K	403M
1394/08/24	2,920	2,821	2,920	2,855	(1.28)	16	140K	400M
1394/08/23	2,889	2,889	2,900	2,892	0.98	5	49K	142M
1394/08/20	2,900	2,850	2,939	2,864	(1.95)	26	139K	397M
1394/08/19	2,950	2,890	2,980	2,921	(1.22)	34	250K	730M
1394/08/18	2,992	2,950	2,992	2,957	0.07	13	80K	236M
1394/08/17	3,000	2,950	3,000	2,955	(4.03)	18	123K	364M
1394/08/16	3,100	3,000	3,100	3,079	(2.9)	10	81K	249M
1394/08/13	3,070	3,070	3,200	3,171	3.63	9	54K	170M
1394/08/12	2,980	2,980	3,100	3,060	2.07	17	112K	344M
1394/08/11	3,000	2,980	3,000	2,998	0.37	3	79K	237M
1394/08/10	2,966	2,945	3,030	2,987	(2.03)	9	40K	119M
1394/08/09	3,049	3,049	3,050	3,049	3.92	3	50K	152M
1394/08/06	2,934	2,934	2,934	2,934	(0.51)	1	10K	29M
1394/08/05	2,950	2,930	2,998	2,949	0.07	12	66K	193M
1394/08/04	2,931	2,860	3,040	2,947	(2.93)	18	68K	200M
1394/08/03	3,110	3,000	3,110	3,036	(5.13)	21	243K	737M
1394/07/29	3,185	3,150	3,250	3,200	(2.05)	17	128K	410M
1394/07/28	3,300	3,250	3,300	3,267	(0.55)	2	15K	49M
1394/07/27	3,280	3,180	3,340	3,285	0.55	28	241K	792M
1394/07/26	3,349	3,175	3,400	3,267	0.12	22	276K	903M
1394/07/25	3,099	3,099	3,400	3,263	5.84	54	649K	2B
1394/07/22	3,060	3,060	3,100	3,083	1.51	18	116K	358M
1394/07/21	3,000	3,000	3,060	3,037	1.84	8	87K	265M
1394/07/20	3,050	2,911	3,050	2,982	(1.36)	13	64K	190M
1394/07/18	3,097	3,010	3,099	3,023	0.17	19	256K	775M
1394/07/15	2,979	2,979	3,036	3,018	4.43	21	323K	976M
1394/07/14	2,890	2,890	2,890	2,890	2.26	3	6K	17M
1394/07/13	2,840	2,800	2,998	2,826	(0.25)	16	259K	731M
1394/07/12	2,823	2,822	2,889	2,833	(1.19)	6	67K	189M
1394/07/11	2,950	2,823	2,950	2,867	(3.24)	21	164K	470M
1394/07/08	2,975	2,950	2,989	2,963	(0.7)	6	27K	80M
1394/07/07	3,000	2,970	3,070	2,984	(0.57)	15	77K	228M
1394/07/06	3,010	2,970	3,099	3,001	(0.99)	15	72K	217M
1394/07/05	3,031	3,000	3,110	3,031	(0.46)	26	205K	620M
1394/07/04	3,050	3,031	3,050	3,045	(0.2)	5	33K	101M
1394/07/01	3,070	3,000	3,099	3,051	1.33	12	28K	84M
1394/06/31	3,000	2,940	3,070	3,011	0.20	21	154K	465M
1394/06/30	3,000	3,000	3,010	3,005	(1.35)	8	19K	58M
1394/06/29	3,150	3,009	3,150	3,046	(2.47)	21	85K	258M
1394/06/28	3,102	3,102	3,127	3,123	(1.01)	5	13K	42M
1394/06/25	3,100	3,100	3,250	3,155	1.35	8	41K	130M
1394/06/24	3,131	3,100	3,131	3,113	(1.52)	16	48K	148M
1394/06/23	3,162	3,131	3,180	3,161	(1.37)	12	101K	319M
1394/06/22	3,223	3,155	3,223	3,205	(2.23)	12	87K	280M
1394/06/21	3,420	3,223	3,420	3,278	(2.32)	12	79K	260M
1394/06/18	3,170	3,170	3,400	3,356	2.10	18	241K	809M
1394/06/17	3,201	3,200	3,350	3,287	1.73	13	149K	490M
1394/06/16	3,310	3,200	3,320	3,231	(3.47)	17	69K	221M
1394/06/15	3,360	3,310	3,450	3,347	(2.05)	14	95K	318M
1394/06/14	3,400	3,360	3,470	3,417	1.03	11	85K	290M
1394/06/11	3,382	3,382	3,382	3,382	0.0	1	2K	6M
1394/06/10	3,389	3,380	3,389	3,382	0.27	3	42K	143M
1394/06/09	3,420	3,320	3,489	3,373	(2.51)	10	67K	225M
1394/06/08	3,460	3,459	3,460	3,460	0.41	3	41K	142M
1394/06/07	3,399	3,399	3,470	3,446	4.52	12	144K	497M
1394/06/04	3,300	3,201	3,401	3,297	(5.18)	21	108K	357M
1394/06/03	3,610	3,400	3,679	3,477	(2.63)	28	374K	1B
1394/06/02	3,430	3,430	3,679	3,571	5.84	36	299K	1B
1394/06/01	3,200	3,135	3,500	3,374	6.37	63	622K	2B
1394/05/31	3,300	3,130	3,300	3,172	(2.22)	15	59K	186M
1394/05/28	3,320	3,216	3,320	3,244	(2.38)	21	125K	406M
1394/05/27	3,280	3,251	3,350	3,323	2.82	20	135K	449M
1394/05/26	3,190	3,190	3,280	3,232	2.67	26	259K	837M
1394/05/25	3,090	3,040	3,200	3,148	2.78	22	217K	683M
1394/05/24	3,060	3,010	3,160	3,063	0.07	22	144K	440M
1394/05/21	3,100	3,023	3,100	3,061	(2.14)	9	75K	230M
1394/05/19	3,200	3,100	3,200	3,128	0.19	11	180K	562M
1394/05/18	3,300	3,022	3,330	3,122	(4.76)	34	414K	1B
1394/05/17	3,410	3,150	3,410	3,278	(3.81)	31	363K	1B
1394/05/14	3,362	3,360	3,430	3,408	(0.47)	16	118K	403M
1394/05/13	3,410	3,410	3,500	3,424	1.15	16	86K	295M
1394/05/12	3,350	3,320	3,538	3,385	(4.94)	9	76K	258M
1394/05/11	3,500	3,465	3,690	3,561	2.39	28	340K	1B
1394/05/10	3,400	3,400	3,550	3,478	1.84	44	1M	4B
1394/05/07	3,340	3,280	3,460	3,415	2.58	22	130K	443M
1394/05/06	3,210	3,200	3,400	3,329	1.99	26	242K	804M
1394/05/05	3,300	3,130	3,390	3,264	(2.01)	22	190K	619M
1394/05/04	3,399	3,300	3,399	3,331	(0.95)	8	30K	101M
1394/05/03	3,480	3,201	3,480	3,363	(0.41)	4	21K	69M
1394/04/31	3,600	3,240	3,600	3,377	(0.91)	32	222K	751M
1394/04/30	3,380	3,300	3,590	3,408	(5.07)	57	741K	3B
1394/04/29	3,652	3,500	3,700	3,590	(6.85)	25	356K	1B
1394/04/24	3,900	3,650	4,080	3,854	0.16	20	161K	620M
1394/04/23	4,100	3,600	4,200	3,848	(7.19)	63	382K	1B
1394/04/22	3,800	3,800	4,400	4,146	15.84	168	611K	3B
1394/04/21	3,099	3,099	3,811	3,579	15.53	17	140K	500M
1394/03/30	3,100	3,030	3,140	3,098	(0.77)	18	200K	619M
1394/03/27	3,058	3,058	3,150	3,122	4.03	61	621K	2B
1394/03/26	3,000	2,960	3,059	3,001	0.13	15	110K	330M
1394/03/25	3,050	2,990	3,050	2,997	(3.14)	13	200K	601M
1394/03/24	3,100	3,050	3,150	3,094	2.28	52	409K	1B
1394/03/23	2,998	2,930	3,100	3,025	1.24	66	535K	2B
1394/03/20	3,020	2,950	3,039	2,988	(0.86)	27	275K	822M
1394/03/19	3,000	2,960	3,095	3,014	0.17	39	337K	1B
1394/03/18	2,900	2,871	3,050	3,009	0.20	41	549K	2B
1394/03/17	3,158	2,900	3,158	3,003	(5.03)	42	371K	1B
1394/03/16	2,990	2,990	3,200	3,162	9.91	70	2M	5B
1394/03/12	2,700	2,600	3,000	2,877	6.87	77	909K	3B
1394/03/11	2,600	2,581	2,750	2,692	3.94	35	331K	890M
1394/03/10	2,500	2,400	2,680	2,590	5.89	27	186K	481M
1394/03/09	2,400	2,320	2,500	2,446	1.92	18	156K	382M
1394/03/06	2,400	2,400	2,500	2,400	(0.7)	12	73K	175M
1394/03/05	2,500	2,390	2,500	2,417	(0.25)	13	119K	288M
1394/03/04	2,502	2,401	2,502	2,423	(6.77)	11	130K	315M
1394/03/03	2,600	2,591	2,660	2,599	3.18	26	190K	494M
1394/03/02	2,350	2,350	2,600	2,519	8.02	47	878K	2B
1394/02/30	2,300	2,300	2,380	2,332	1.44	9	75K	175M
1394/02/29	2,280	2,280	2,300	2,299	3.42	14	134K	308M
1394/02/27	2,390	2,150	2,390	2,223	(2.16)	5	85K	188M
1394/02/23	2,450	2,151	2,450	2,272	(5.14)	20	290K	659M
1394/02/22	2,450	2,311	2,499	2,395	(7.46)	12	47K	113M
1394/02/21	2,500	2,499	2,670	2,588	1.53	5	23K	59M
1394/02/20	2,600	2,500	2,600	2,549	(4.99)	5	43K	110M
1394/02/19	2,600	2,600	2,800	2,683	1.67	23	315K	846M
1394/02/16	2,530	2,530	2,750	2,639	6.33	49	611K	2B
1394/02/15	2,420	2,420	2,530	2,482	(1.43)	8	47K	116M
1394/02/14	2,580	2,500	2,700	2,518	(2.59)	8	148K	373M
1394/02/13	2,570	2,500	2,699	2,585	4.23	38	393K	1B
1394/02/09	2,380	2,320	2,550	2,480	4.86	44	407K	1B
1394/02/08	2,390	2,300	2,390	2,365	3.82	13	88K	208M
1394/02/07	2,149	2,100	2,400	2,278	11.50	60	672K	2B
1394/02/06	2,031	2,030	2,100	2,043	(2.3)	6	64K	130M
1394/02/05	2,100	2,050	2,100	2,091	(0.48)	14	121K	254M
1394/02/02	2,100	2,100	2,130	2,101	1.74	10	68K	142M
1394/02/01	2,032	2,032	2,150	2,065	(0.72)	14	141K	291M
1394/01/31	2,110	2,040	2,120	2,080	(2.62)	15	246K	512M
1394/01/30	2,179	2,120	2,179	2,136	(0.65)	13	143K	306M
1394/01/29	2,180	2,120	2,180	2,150	(1.42)	16	492K	1B
1394/01/26	2,156	2,150	2,250	2,181	(0.68)	11	145K	317M
1394/01/25	2,300	2,155	2,300	2,196	0.97	8	28K	62M
1394/01/24	2,200	2,155	2,230	2,175	(2.77)	17	191K	416M
1394/01/23	2,255	2,200	2,280	2,237	(3.54)	26	355K	794M
1394/01/22	2,400	2,255	2,400	2,319	(2.69)	18	351K	813M
1394/01/19	2,297	2,297	2,500	2,383	4.24	23	352K	838M
1394/01/18	2,300	2,240	2,390	2,286	(3.67)	13	144K	328M
1394/01/17	2,450	2,202	2,460	2,373	(9.77)	39	867K	2B
1394/01/16	2,599	2,310	2,800	2,630	14.00	105	905K	2B
1394/01/15	2,180	2,070	2,500	2,307	13.87	43	733K	2B
1394/01/11	2,070	2,002	2,070	2,026	0.55	11	88K	178M
1394/01/10	2,070	2,000	2,190	2,015	(6.1)	10	123K	248M
1394/01/09	2,109	2,008	2,200	2,146	2.48	30	420K	902M
1394/01/08	2,078	2,078	2,117	2,094	2.15	8	120K	252M
1394/01/05	2,048	2,048	2,099	2,050	1.79	2	23K	46M
1393/12/27	1,910	1,910	2,040	2,014	3.60	8	63K	126M
1393/12/26	1,901	1,900	2,034	1,944	1.30	8	66K	128M
1393/12/25	2,030	1,910	2,049	1,919	(6.98)	16	79K	152M
1393/12/24	1,950	1,950	2,100	2,063	4.61	14	114K	235M
1393/12/23	1,910	1,900	2,050	1,972	2.28	23	162K	320M
1393/12/20	1,950	1,900	1,960	1,928	(2.53)	21	157K	302M
1393/12/19	2,108	1,950	2,108	1,978	(1.54)	16	94K	186M
1393/12/18	2,020	2,002	2,030	2,009	(1.47)	15	138K	277M
1393/12/17	2,110	2,000	2,110	2,039	(4.05)	30	624K	1B
1393/12/16	2,169	2,105	2,169	2,125	0.47	9	65K	138M
1393/12/13	2,150	2,070	2,169	2,115	3.17	16	86K	181M
1393/12/12	2,050	2,050	2,050	2,050	(2.38)	1	309	633K
1393/12/11	2,120	2,090	2,189	2,100	(0.38)	8	41K	86M
1393/12/10	2,100	2,100	2,142	2,108	1.10	6	32K	68M
1393/12/09	2,050	2,050	2,105	2,085	3.37	18	142K	296M
1393/12/06	2,020	2,000	2,023	2,017	(0.84)	9	54K	110M
1393/12/05	2,007	2,000	2,118	2,034	(4.55)	22	304K	618M
1393/12/04	2,151	2,100	2,151	2,131	(4.82)	11	64K	136M
1393/12/03	2,250	2,150	2,250	2,239	2.28	4	207K	464M
1393/12/02	2,210	2,100	2,240	2,189	0.92	20	237K	519M
1393/11/29	2,190	2,150	2,190	2,169	(3.34)	16	138K	300M
1393/11/28	2,230	2,230	2,250	2,244	0.63	9	98K	220M
1393/11/27	2,150	2,145	2,260	2,230	2.11	10	88K	197M
1393/11/26	2,200	2,141	2,260	2,184	(1.97)	12	144K	315M
1393/11/25	2,258	2,202	2,258	2,228	0.50	3	7K	16M
1393/11/21	2,170	2,170	2,248	2,217	(1.55)	5	65K	144M
1393/11/20	2,300	2,180	2,300	2,252	(2.09)	14	288K	649M
1393/11/19	2,290	2,280	2,350	2,300	(0.73)	16	198K	455M
1393/11/18	2,350	2,290	2,350	2,317	(3.09)	4	25K	58M
1393/11/15	2,260	2,260	2,420	2,391	3.19	26	189K	453M
1393/11/14	2,320	2,260	2,390	2,317	1.58	14	116K	269M
1393/11/13	2,232	2,232	2,320	2,281	(0.31)	10	89K	204M
1393/11/12	2,420	2,271	2,430	2,288	2.01	25	651K	1B
1393/11/11	2,222	2,200	2,420	2,243	(1.41)	24	394K	883M
1393/11/08	2,185	2,165	2,350	2,275	5.18	28	409K	930M
1393/11/07	2,060	2,060	2,200	2,163	5.26	29	469K	1B
1393/11/06	2,100	2,050	2,100	2,055	(1.39)	17	381K	784M
1393/11/05	2,050	2,020	2,100	2,084	1.46	34	1M	2B
1393/11/04	2,100	2,035	2,230	2,054	(2.14)	21	231K	475M
1393/11/01	2,170	2,001	2,180	2,099	(4.68)	33	305K	641M
1393/10/30	2,180	2,180	2,238	2,202	2.80	11	99K	218M
1393/10/29	2,140	2,080	2,187	2,142	3.23	12	118K	253M
1393/10/28	2,160	2,060	2,185	2,075	(1.61)	10	215K	446M
1393/10/27	2,000	2,000	2,170	2,109	3.99	18	321K	677M
1393/10/24	2,050	2,000	2,150	2,028	(5.32)	20	305K	619M
1393/10/23	2,170	2,010	2,250	2,142	(0.56)	33	349K	747M
1393/10/22	2,000	1,963	2,270	2,154	2.96	41	959K	2B
1393/10/21	2,250	2,000	2,250	2,092	(9.83)	50	810K	2B
1393/10/20	2,300	2,250	2,350	2,320	0.48	14	280K	649M
1393/10/17	2,400	2,280	2,400	2,309	(3.79)	23	327K	755M
1393/10/16	2,400	2,400	2,450	2,400	(2.76)	7	63K	151M
1393/10/15	2,500	2,430	2,500	2,468	(1.4)	17	131K	324M
1393/10/14	2,470	2,470	2,550	2,503	0.28	9	72K	180M
1393/10/13	2,570	2,470	2,570	2,496	(1.89)	19	122K	305M
1393/10/10	2,595	2,502	2,595	2,544	(3.09)	14	207K	526M
1393/10/09	2,650	2,550	2,680	2,625	1.20	25	254K	668M
1393/10/08	2,542	2,542	2,600	2,594	3.02	20	154K	400M
1393/10/07	2,540	2,500	2,600	2,518	(1.83)	11	335K	843M
1393/10/06	2,600	2,540	2,600	2,565	(2.84)	13	178K	458M
1393/10/03	2,670	2,600	2,690	2,640	1.97	26	185K	489M
1393/10/01	2,530	2,530	2,650	2,589	5.80	25	263K	681M
1393/09/29	2,400	2,375	2,529	2,447	1.66	9	41K	102M
1393/09/26	2,410	2,370	2,413	2,407	(3.99)	11	44K	107M
1393/09/25	2,500	2,380	2,629	2,507	3.85	22	144K	360M
1393/09/24	2,450	2,400	2,460	2,414	(4.09)	32	224K	541M
1393/09/23	2,560	2,450	2,560	2,517	(2.56)	26	482K	1B
1393/09/19	2,610	2,550	2,650	2,583	(1.03)	20	291K	750M
1393/09/18	2,700	2,570	2,700	2,610	(2.43)	33	259K	676M
1393/09/17	2,700	2,610	2,700	2,675	4.29	15	236K	631M
1393/09/16	2,560	2,560	2,570	2,565	(0.5)	18	255K	655M
1393/09/15	2,779	2,500	2,779	2,578	(4.66)	32	857K	2B
1393/09/12	2,700	2,660	2,835	2,704	3.72	31	646K	2B
1393/09/11	2,630	2,551	2,697	2,607	1.40	25	366K	953M
1393/09/10	2,550	2,500	2,680	2,571	(2.17)	55	523K	1B
1393/09/09	2,700	2,501	2,790	2,628	(5.26)	48	501K	1B
1393/09/08	2,630	2,630	2,835	2,774	4.44	19	127K	352M
1393/09/05	2,701	2,602	2,750	2,656	(4.18)	13	290K	770M
1393/09/04	2,912	2,600	2,952	2,772	(6.41)	32	458K	1B
1393/09/03	3,000	2,950	3,000	2,962	(1.33)	16	326K	967M
1393/09/02	3,000	3,000	3,010	3,002	1.52	7	124K	372M
1393/09/01	3,050	2,915	3,150	2,957	(3.27)	15	237K	702M
1393/08/28	3,110	3,050	3,110	3,057	(6.14)	14	163K	499M
1393/08/27	3,230	3,050	3,300	3,257	5.13	44	494K	2B
1393/08/26	2,850	2,850	3,300	3,098	5.12	75	851K	3B
1393/08/25	3,000	2,900	3,000	2,947	(2.77)	17	282K	831M
1393/08/24	3,010	3,000	3,100	3,031	(4.42)	32	427K	1B
1393/08/21	3,210	3,100	3,250	3,171	(3.91)	30	327K	1B
1393/08/20	3,300	3,290	3,330	3,300	0.0	8	1M	3B
1393/08/19	3,300	3,100	3,400	3,300	5.36	79	1M	5B
1393/08/18	3,150	2,979	3,350	3,132	19.04	116	1M	4B
1393/08/17	2,380	2,310	2,960	2,631	13.80	106	2M	6B
1393/08/14	2,320	2,311	2,350	2,312	(3.43)	3	206K	475M
1393/08/11	2,450	2,311	2,469	2,394	(3.19)	21	373K	893M
1393/08/10	2,450	2,400	2,500	2,473	0.86	10	478K	1B
1393/08/07	2,490	2,400	2,519	2,452	(1.01)	12	269K	659M
1393/08/06	2,499	2,414	2,500	2,477	(1.55)	13	223K	553M
1393/08/05	2,500	2,480	2,550	2,516	1.53	22	183K	461M
1393/08/04	2,450	2,410	2,530	2,478	(1.82)	24	719K	2B
1393/08/03	2,600	2,500	2,600	2,524	(2.74)	26	435K	1B
1393/07/30	2,632	2,550	2,810	2,595	(2.85)	37	695K	2B
1393/07/29	2,700	2,651	2,760	2,671	1.02	12	103K	276M
1393/07/28	2,700	2,550	2,770	2,644	(7.0)	46	614K	2B
1393/07/27	2,884	2,700	2,909	2,843	0.46	23	276K	785M
1393/07/26	2,800	2,788	2,900	2,830	6.67	24	201K	569M
1393/07/23	2,700	2,600	2,700	2,653	(6.91)	39	549K	1B
1393/07/22	2,790	2,611	2,929	2,850	2.52	17	220K	628M
1393/07/20	2,988	2,700	2,988	2,780	(5.02)	43	342K	950M
1393/07/19	2,852	2,850	2,999	2,927	(0.68)	32	288K	843M
1393/07/16	2,910	2,900	3,011	2,947	(1.7)	12	107K	315M
1393/07/15	2,998	2,900	3,050	2,998	(0.89)	15	170K	510M
1393/07/14	3,000	2,900	3,080	3,025	1.17	16	204K	616M
1393/07/12	3,100	2,900	3,100	2,990	(4.81)	26	235K	703M
1393/07/09	3,151	3,050	3,200	3,141	(1.87)	19	181K	567M
1393/07/08	3,169	3,100	3,300	3,201	3.16	14	169K	540M
1393/07/07	3,160	3,072	3,200	3,103	(6.11)	5	10K	32M
1393/07/06	3,303	3,150	3,400	3,305	(5.08)	17	173K	572M
1393/07/05	3,500	3,300	3,500	3,482	2.62	27	222K	772M
1393/07/02	3,190	3,150	3,500	3,393	7.10	39	511K	2B
1393/07/01	3,198	3,020	3,198	3,168	1.08	7	51K	162M
1393/06/31	2,971	2,971	3,180	3,134	4.47	5	10K	30M
1393/06/30	2,900	2,900	3,150	3,000	3.02	29	319K	956M
1393/06/29	2,923	2,835	2,990	2,912	(0.38)	10	303K	882M
1393/06/26	2,940	2,832	3,000	2,923	(2.57)	29	275K	804M
1393/06/25	3,030	3,000	3,030	3,000	(1.99)	9	134K	402M
1393/06/24	3,200	3,000	3,300	3,061	(5.99)	20	447K	1B
1393/06/23	3,200	3,030	3,300	3,256	8.03	30	201K	655M
1393/06/22	2,999	2,990	3,100	3,014	5.20	34	287K	865M
1393/06/19	2,790	2,690	2,998	2,865	6.23	34	288K	826M
1393/06/18	2,800	2,550	2,810	2,697	(3.78)	34	435K	1B
1393/06/17	2,811	2,701	2,811	2,803	(4.95)	11	112K	313M
1393/06/16	2,950	2,800	3,100	2,949	(2.58)	20	75K	221M
1393/06/15	3,180	3,000	3,200	3,027	(5.2)	43	844K	3B
1393/06/12	3,200	3,122	3,210	3,193	(4.74)	6	14K	45M
1393/06/11	3,450	3,111	3,463	3,352	(3.09)	20	296K	994M
1393/06/10	3,490	3,200	3,491	3,459	0.35	26	165K	572M
1393/06/09	3,500	3,031	3,500	3,447	3.98	20	966K	3B
1393/06/05	3,910	2,501	3,950	3,315	(14.93)	115	1M	5B
1393/06/04	3,940	3,823	3,950	3,897	1.72	29	347K	1B
1393/06/03	3,900	3,720	3,900	3,831	0.47	28	167K	642M
1393/06/02	3,940	3,710	3,950	3,813	0.18	18	195K	743M
1393/06/01	3,900	3,700	3,900	3,806	1.12	38	647K	2B
1393/05/29	3,820	3,590	3,820	3,764	7.54	69	618K	2B
1393/05/28	3,800	3,361	3,800	3,500	(2.67)	25	222K	777M
1393/05/27	4,010	3,150	4,010	3,596	(8.17)	88	725K	3B
1393/05/26	4,000	3,600	4,000	3,916	3.82	59	413K	2B
1393/05/25	4,200	3,070	4,200	3,772	24.24	49	462K	2B
1393/05/22	3,020	3,000	3,100	3,036	4.87	7	222K	675M
1393/05/21	2,700	2,700	3,100	2,895	14.61	94	2M	5B
1393/05/20	2,280	2,280	2,800	2,526	8.69	80	950K	2B
1393/05/19	2,170	2,170	2,400	2,324	6.51	38	608K	1B
1393/05/18	2,270	2,103	2,290	2,182	(5.3)	27	748K	2B
1393/05/15	2,300	2,300	2,370	2,304	(2.78)	4	41K	95M
1393/05/14	2,400	2,300	2,500	2,370	(1.54)	48	664K	2B
1393/03/26	2,330	2,330	2,499	2,407	0.59	14	180K	432M
1393/03/25	2,499	2,270	2,499	2,393	(3.78)	27	345K	826M
1393/03/24	2,431	2,430	2,501	2,487	1.59	70	1M	3B
1393/03/21	2,429	2,300	2,490	2,448	1.83	56	1M	3B
1393/03/20	2,160	2,100	2,450	2,404	9.22	81	2M	4B
1393/03/19	2,360	2,160	2,360	2,201	(4.22)	10	79K	174M
1393/03/18	2,390	2,200	2,450	2,298	1.59	64	512K	1B
1393/03/17	2,200	2,040	2,400	2,262	14.94	108	1M	2B
1393/03/13	1,800	1,800	2,100	1,968	7.19	77	1M	2B
1393/03/12	1,750	1,750	1,885	1,836	0.11	16	423K	776M
1393/03/11	1,780	1,750	1,909	1,834	3.85	36	381K	700M
1393/03/10	1,700	1,670	1,780	1,766	2.79	33	819K	1B
1393/03/07	1,750	1,662	1,755	1,718	(0.41)	14	83K	143M
1393/03/05	1,635	1,611	1,800	1,725	3.79	27	374K	645M
1393/03/04	1,631	1,631	1,720	1,662	3.23	11	36K	60M
1393/03/03	1,600	1,600	1,631	1,610	(1.35)	16	123K	198M
1393/02/31	1,700	1,613	1,700	1,632	(4.06)	4	45K	73M
1393/02/30	1,621	1,572	1,790	1,701	0.47	28	173K	294M
1393/02/29	1,740	1,640	1,790	1,693	0.89	27	120K	202M
1393/02/28	1,600	1,600	1,739	1,678	3.13	8	54K	91M
1393/02/27	1,620	1,553	1,750	1,627	(3.5)	10	82K	133M
1393/02/24	1,630	1,630	1,800	1,686	3.95	8	66K	112M
1393/02/22	1,700	1,552	1,918	1,622	(2.35)	22	510K	828M
1393/02/21	1,700	1,650	1,800	1,661	(5.57)	11	134K	223M
1393/02/20	1,940	1,700	1,940	1,759	(3.14)	30	414K	729M
1393/02/17	1,800	1,760	1,950	1,816	(8.19)	15	190K	345M
1393/02/16	1,888	1,802	2,000	1,978	2.22	13	89K	175M
1393/02/15	1,950	1,822	1,999	1,935	2.82	20	279K	540M
1393/02/14	1,800	1,800	1,999	1,882	4.56	27	367K	691M
1393/02/13	1,800	1,799	1,850	1,800	0.45	9	129K	232M
1393/02/10	1,800	1,750	1,880	1,792	(1.81)	9	62K	111M
1393/02/09	1,900	1,750	2,100	1,825	(2.93)	17	197K	360M
1393/02/08	1,840	1,800	2,100	1,880	(1.78)	13	109K	206M
1393/02/07	2,000	1,835	2,000	1,914	(0.93)	10	114K	219M
1393/02/06	1,900	1,830	2,000	1,932	8.91	19	704K	1B
1393/02/03	1,721	1,721	1,899	1,774	(0.84)	12	207K	367M
1393/02/02	1,800	1,721	1,899	1,789	1.88	14	309K	554M
1393/02/01	1,720	1,700	1,800	1,756	2.51	11	95K	167M
1393/01/31	1,700	1,610	1,800	1,713	9.18	10	455K	780M
1393/01/30	1,562	1,500	1,700	1,569	(9.31)	15	326K	511M
1393/01/27	1,666	1,550	1,850	1,730	6.79	26	478K	828M
1393/01/26	1,659	1,500	1,730	1,620	13.21	36	651K	1B
1393/01/25	1,501	1,399	1,501	1,431	(5.61)	35	537K	769M
1393/01/24	1,750	1,480	1,750	1,516	(9.55)	17	490K	742M
1393/01/23	1,700	1,511	1,800	1,676	(6.63)	33	661K	1B
1393/01/20	1,803	1,779	1,803	1,795	(8.14)	10	311K	558M
1393/01/19	2,000	1,802	2,002	1,954	(4.54)	31	253K	494M
1393/01/18	2,130	2,002	2,130	2,047	(4.17)	21	751K	2B
1393/01/17	2,173	2,051	2,249	2,136	(2.47)	38	1M	2B
1393/01/16	2,200	2,170	2,250	2,190	(0.18)	33	340K	745M
1393/01/11	2,200	2,185	2,200	2,194	(0.41)	7	24K	52M
1393/01/10	2,224	2,181	2,300	2,203	(2.48)	16	302K	665M
1393/01/09	2,350	2,222	2,350	2,259	(3.87)	19	223K	504M
1393/01/06	2,350	2,300	2,350	2,350	0.30	9	136K	321M
1393/01/05	2,350	2,229	2,390	2,343	0.26	5	14K	32M
1392/12/28	2,350	2,270	2,400	2,337	(1.23)	31	106K	248M
1392/12/27	2,250	2,250	2,450	2,366	4.28	12	161K	381M
1392/12/26	2,300	2,100	2,300	2,269	0.31	18	528K	1B
1392/12/25	2,210	2,200	2,380	2,262	(4.56)	23	366K	829M
1392/12/24	2,490	2,200	2,490	2,370	(3.34)	25	225K	534M
1392/12/21	2,311	2,300	2,580	2,452	(0.53)	41	535K	1B
1392/12/20	2,500	2,300	2,500	2,465	3.31	46	559K	1B
1392/12/19	2,200	2,100	2,589	2,386	10.67	44	596K	1B
1392/12/18	1,800	1,750	2,700	2,156	(0.78)	86	1M	3B
1392/12/17	2,300	1,990	2,500	2,173	(1.0)	44	485K	1B
1392/12/14	2,700	1,120	3,000	2,195	10.03	227	3M	7B
1392/09/04	1,990	1,700	2,199	1,995	7.66	51	550K	1B
1392/09/03	2,301	1,190	2,301	1,853	30.49	56	755K	1B
1392/09/02	1,410	1,350	1,700	1,420	(29.0)	12	1M	2B
1392/08/27	2,000	2,000	2,000	2,000	10.86	1	10	20K
1392/08/25	1,999	1,450	2,001	1,804	27.04	17	395K	713M
1392/08/18	1,254	1,199	2,150	1,420	15.92	25	667K	947M
1392/08/15	1,226	1,199	1,400	1,225	(0.73)	12	4M	5B
1392/08/12	1,199	1,001	1,304	1,234	16.86	37	451K	557M
1392/08/08	2,150	1,001	2,150	1,056	92.00	8	464K	489M
1392/07/28	550	550	550	550	(45.0)	1	300K	165M