Name: قندهکمتان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
قندهکمتان
قهکمت(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	10,180	10,180	10,460	10,190	(2.86)	103	1M	15B
1405/06/28	10,850	10,480	10,850	10,490	(2.87)	187	5M	57B
1405/06/25	10,720	10,410	11,040	10,800	0.75	115	2M	17B
1405/06/24	10,300	10,300	10,840	10,720	1.23	102	664K	7B
1405/06/23	11,150	10,530	11,150	10,590	(2.4)	231	5M	49B
1405/06/22	11,230	10,830	11,480	10,850	(2.78)	258	4M	45B
1405/06/21	11,130	11,030	11,180	11,160	2.76	212	3M	33B
1405/06/18	11,140	10,690	11,140	10,860	0.37	100	1M	14B
1405/06/17	10,840	10,280	10,840	10,820	2.75	149	2M	27B
1405/06/16	10,320	10,320	10,530	10,530	2.93	152	5M	49B
1405/06/15	10,380	10,000	10,390	10,230	1.19	212	3M	29B
1405/06/14	10,370	9,910	10,370	10,110	0.30	129	2M	18B
1405/06/11	10,060	10,060	10,310	10,080	(2.8)	168	2M	19B
1405/06/10	10,310	10,310	10,610	10,370	(2.35)	334	3M	34B
1405/06/09	10,910	10,590	10,910	10,620	(2.66)	210	3M	28B
1405/06/08	10,910	10,720	10,910	10,910	2.92	96	1M	15B
1405/06/07	10,910	10,720	10,910	10,910	2.92	96	1M	15B
1405/06/04	10,630	10,310	10,630	10,600	2.61	179	2M	23B
1405/06/03	10,330	9,750	10,330	10,330	2.99	92	834K	9B
1405/06/02	9,490	9,490	10,060	10,030	2.66	178	3M	35B
1405/06/01	9,980	9,400	9,980	9,770	0.83	249	4M	43B
1405/05/31	9,690	9,690	9,690	9,690	2.98	44	531K	5B
1405/05/28	9,430	9,180	9,440	9,410	2.62	109	3M	24B
1405/05/27	9,390	9,100	9,390	9,170	(2.24)	230	3M	26B
1405/05/26	9,330	9,200	9,420	9,380	2.51	149	4M	35B
1405/05/25	9,480	8,990	9,480	9,150	(1.19)	300	5M	44B
1405/05/24	8,770	8,770	9,310	9,260	2.43	244	7M	67B
1405/05/21	9,110	9,000	9,390	9,040	(2.48)	316	7M	60B
1405/05/20	9,110	9,000	9,390	9,040	(2.48)	316	7M	60B
1405/05/19	9,630	9,230	9,630	9,270	(2.52)	299	5M	50B
1405/05/18	9,650	9,090	9,650	9,510	1.49	696	20M	187B
1405/05/17	9,370	9,370	9,370	9,370	2.97	25	2M	18B
1405/05/14	9,100	9,100	9,100	9,100	2.94	30	3M	23B
1405/05/13	8,840	8,840	8,840	8,840	2.91	42	4M	35B
1405/05/12	8,840	8,840	8,840	8,840	2.91	42	4M	35B
1405/05/11	8,590	8,590	8,590	8,590	3.00	34	3M	26B
1405/05/10	8,340	8,340	8,340	8,340	2.96	33	3M	24B
1405/05/07	8,100	8,100	8,100	8,100	2.92	79	7M	57B
1405/05/06	7,870	7,870	7,870	7,870	2.88	41	4M	30B
1405/05/05	7,650	7,650	7,650	7,650	2.96	75	8M	63B
1405/05/04	7,430	7,430	7,430	7,430	2.91	33	4M	28B
1405/05/03	7,220	7,220	7,220	7,220	3.00	133	11M	80B
1405/04/31	7,010	7,010	7,010	7,010	2.94	30	3M	18B
1405/04/30	6,810	6,810	6,810	6,810	2.87	53	4M	30B
1405/04/29	6,620	6,620	6,620	6,620	2.95	18	988K	7B
1405/04/22	6,950	6,950	7,370	7,070	(1.26)	202	9M	63B
1405/04/21	7,160	7,160	7,160	7,160	(2.98)	23	494K	4B
1405/04/20	7,380	7,380	7,380	7,380	(2.89)	283	4M	30B
1405/04/17	7,660	7,600	7,660	7,600	(2.94)	64	2M	16B
1405/04/16	7,840	7,720	7,850	7,830	2.62	65	1M	8B
1405/04/15	7,760	7,460	7,860	7,630	(0.39)	49	356K	3B
1405/04/14	7,760	7,460	7,860	7,630	(0.39)	49	356K	3B
1405/04/13	7,760	7,460	7,860	7,630	(0.39)	49	356K	3B
1405/04/10	7,760	7,460	7,860	7,630	(0.39)	49	356K	3B
1405/04/09	7,670	7,450	7,670	7,660	2.82	34	487K	4B
1405/04/08	7,460	7,400	7,760	7,450	(1.19)	33	272K	2B
1405/04/07	7,610	7,470	7,880	7,540	(1.95)	267	426K	3B
1405/04/06	7,740	7,410	7,800	7,690	1.45	52	658K	5B
1405/04/03	7,440	7,430	7,740	7,580	0.80	169	1M	11B
1405/04/01	7,520	7,520	7,520	7,520	(2.97)	27	273K	2B
1405/03/31	7,820	7,750	7,820	7,750	(2.88)	50	1M	8B
1405/03/30	8,290	7,920	8,380	7,980	(2.21)	647	3M	27B
1405/03/27	7,810	7,810	8,280	8,160	1.37	122	1M	9B
1405/03/26	8,160	7,700	8,160	8,050	1.51	116	2M	15B
1405/03/25	7,930	7,930	7,930	7,930	2.99	19	359K	3B
1405/03/24	7,700	7,700	7,700	7,700	2.94	15	438K	3B
1405/03/23	7,480	7,480	7,480	7,480	2.89	29	1M	8B
1405/03/20	7,260	7,260	7,270	7,270	2.97	89	2M	11B
1405/03/19	7,080	6,730	7,080	7,060	2.62	70	2M	11B
1405/03/18	6,860	6,860	7,090	6,880	(2.69)	158	4M	29B
1405/03/17	7,060	7,060	7,070	7,070	2.91	43	2M	12B
1405/03/16	6,880	6,690	6,880	6,870	2.84	142	3M	23B
1405/03/13	6,670	6,660	6,680	6,680	2.93	31	841K	6B
1405/03/12	6,500	6,210	6,500	6,490	2.69	95	4M	28B
1405/03/11	6,320	6,320	6,320	6,320	2.93	36	1M	7B
1405/03/10	6,140	6,140	6,140	6,140	2.85	22	963K	6B
1405/03/09	5,970	5,970	5,970	5,970	2.93	11	488K	3B
1405/03/06	5,750	5,750	5,800	5,800	2.84	40	762K	4B
1405/03/05	5,750	5,750	5,800	5,800	2.84	40	762K	4B
1405/03/04	5,640	5,640	5,640	5,640	2.92	53	824K	5B
1405/03/03	5,480	5,480	5,480	5,480	2.81	11	604K	3B
1405/03/02	5,330	5,330	5,330	5,330	2.98	12	360K	2B
1405/02/30	5,176	5,176	5,176	5,176	2.98	8	67K	348M
1405/02/29	5,026	5,026	5,026	5,026	2.99	8	19K	97M
1404/12/09	5,000	4,874	5,000	4,911	0.64	18	21K	103M
1404/12/06	5,010	4,850	5,010	4,880	(2.2)	365	868K	4B
1404/12/05	5,000	4,960	5,100	4,990	(2.35)	1,268	2M	8B
1404/12/04	5,220	5,070	5,330	5,110	(2.11)	307	586K	3B
1404/12/03	5,280	5,180	5,470	5,220	(2.06)	743	1M	6B
1404/12/02	5,470	5,310	5,470	5,330	(2.56)	322	933K	5B
1404/11/29	5,620	5,380	5,620	5,470	0.0	563	933K	5B
1404/11/28	5,610	5,450	5,610	5,470	(0.18)	47	85K	468M
1404/11/27	5,540	5,400	5,690	5,480	(0.9)	606	788K	4B
1404/11/26	5,620	5,480	5,620	5,530	(1.95)	135	559K	3B
1404/11/25	5,850	5,530	5,870	5,640	(1.05)	1,552	2M	10B
1404/11/21	5,700	5,680	5,820	5,700	(2.56)	908	4M	20B
1404/11/20	5,980	5,820	5,980	5,850	(2.34)	439	2M	9B
1404/11/19	6,310	5,960	6,310	5,990	(2.44)	1,282	2M	14B
1404/11/18	6,020	6,020	6,140	6,140	2.85	42	533K	3B
1404/11/14	5,870	5,870	5,970	5,970	2.93	95	2M	14B
1404/11/13	5,800	5,790	5,800	5,800	2.84	38	677K	4B
1404/11/12	5,520	5,520	5,660	5,640	2.55	42	600K	3B
1404/11/11	5,700	5,410	5,700	5,500	(1.26)	158	610K	3B
1404/11/08	5,530	5,530	5,770	5,570	(2.28)	650	2M	8B
1404/11/07	5,700	5,700	5,700	5,700	(2.9)	59	2M	12B
1404/11/06	5,870	5,870	5,870	5,870	(2.98)	9	38K	225M
1404/11/05	6,050	6,050	6,050	6,050	(2.89)	14	50K	301M
1404/11/04	6,260	6,010	6,260	6,230	2.47	280	7M	44B
1404/11/01	6,080	6,080	6,080	6,080	2.88	45	1M	8B
1404/10/29	5,910	5,880	5,910	5,910	2.96	91	2M	13B
1404/10/28	5,690	5,670	5,740	5,740	2.87	110	1M	7B
1404/10/24	5,480	5,460	5,640	5,580	1.82	134	2M	13B
1404/10/23	5,480	5,410	5,630	5,480	(1.08)	267	861K	5B
1404/10/22	5,560	5,460	5,560	5,540	2.59	80	926K	5B
1404/10/21	5,460	5,300	5,620	5,400	(1.1)	646	7M	40B
1404/10/20	5,420	5,420	5,610	5,460	(2.15)	515	4M	21B
1404/10/17	5,710	5,470	5,710	5,580	0.36	216	1M	7B
1404/10/16	5,520	5,520	5,560	5,560	2.96	118	3M	15B
1404/10/15	5,330	5,320	5,430	5,400	2.27	98	720K	4B
1404/10/14	5,340	5,270	5,440	5,280	(2.76)	740	5M	28B
1404/10/10	5,380	5,380	5,650	5,430	(1.99)	1,114	3M	17B
1404/10/09	5,670	5,520	5,670	5,540	(2.64)	549	2M	9B
1404/10/08	5,690	5,670	5,880	5,690	(2.57)	120	798K	5B
1404/10/07	6,160	5,830	6,160	5,840	(2.83)	807	6M	34B
1404/10/06	6,050	5,910	6,080	6,010	1.69	163	2M	15B
1404/10/03	5,880	5,810	5,930	5,910	2.60	229	7M	39B
1404/10/02	5,740	5,710	5,760	5,760	2.86	295	9M	49B
1404/10/01	5,470	5,410	5,630	5,600	2.38	453	12M	69B
1404/09/30	5,400	5,360	5,470	5,470	2.82	319	12M	67B
1404/09/29	5,300	5,220	5,330	5,320	2.70	386	10M	54B
1404/09/26	5,290	5,060	5,290	5,180	(0.19)	491	1M	5B
1404/09/25	5,300	5,090	5,300	5,190	0.19	346	2M	8B
1404/09/24	5,190	5,070	5,290	5,180	0.78	472	4M	23B
1404/09/23	5,180	5,060	5,180	5,140	(0.39)	348	978K	5B
1404/09/22	5,180	5,080	5,220	5,160	0.0	205	1M	6B
1404/09/19	5,210	5,150	5,210	5,160	0.0	111	332K	2B
1404/09/18	5,250	5,090	5,290	5,160	0.0	127	166K	854M
1404/09/17	5,210	5,110	5,250	5,160	0.0	227	351K	2B
1404/09/16	5,150	5,050	5,240	5,160	(0.77)	68	934K	5B
1404/09/15	5,270	5,180	5,280	5,200	0.0	99	879K	5B
1404/09/12	5,250	5,160	5,280	5,200	0.0	184	451K	2B
1404/09/11	5,250	5,160	5,250	5,200	0.0	227	472K	2B
1404/09/10	5,250	5,130	5,270	5,200	0.19	384	862K	4B
1404/09/09	5,210	5,100	5,260	5,190	(0.38)	843	1M	6B
1404/09/08	5,260	5,160	5,310	5,210	0.0	886	702K	4B
1404/09/05	5,300	5,160	5,360	5,210	(1.88)	2,561	3M	16B
1404/09/04	5,380	5,210	5,380	5,310	0.0	84	297K	2B
1404/09/02	5,420	5,190	5,420	5,310	(0.75)	1,060	1M	6B
1404/09/01	5,410	5,340	5,430	5,350	0.19	356	785K	4B
1404/08/28	5,440	5,330	5,440	5,340	0.0	230	276K	1B
1404/08/27	5,400	5,220	5,400	5,340	(0.19)	1,864	476K	3B
1404/08/26	5,350	5,280	5,490	5,350	0.0	126	276K	1B
1404/08/25	5,390	5,210	5,390	5,350	(0.37)	940	504K	3B
1404/08/24	5,390	5,330	5,460	5,370	0.0	353	173K	926M
1404/08/21	5,380	5,350	5,450	5,370	0.19	184	763K	4B
1404/08/20	5,460	5,330	5,460	5,360	0.0	304	553K	3B
1404/08/19	5,390	5,300	5,480	5,360	(0.19)	627	1M	7B
1404/08/18	5,420	5,330	5,450	5,370	0.0	246	456K	2B
1404/08/17	5,380	5,310	5,450	5,370	(0.19)	366	1M	7B
1404/08/14	5,500	5,310	5,500	5,380	0.0	545	1M	7B
1404/08/13	5,410	5,320	5,540	5,380	(0.19)	521	879K	5B
1404/08/12	5,410	5,380	5,500	5,390	0.0	179	515K	3B
1404/08/11	5,440	5,370	5,440	5,390	0.0	374	860K	5B
1404/08/10	5,390	5,330	5,550	5,390	0.0	236	467K	3B
1404/08/07	5,400	5,330	5,440	5,390	0.0	307	662K	4B
1404/08/06	5,550	5,320	5,560	5,390	(0.19)	352	2M	9B
1404/08/05	5,560	5,330	5,560	5,400	0.0	138	378K	2B
1404/08/04	5,390	5,350	5,450	5,400	0.0	201	481K	3B
1404/08/03	5,650	5,330	5,650	5,400	(1.64)	760	2M	12B
1404/07/30	5,640	5,400	5,640	5,490	0.0	266	687K	4B
1404/07/29	5,520	5,500	5,630	5,490	0.37	96	523K	3B
1404/07/28	5,600	5,440	5,600	5,470	0.0	235	429K	2B
1404/07/27	5,470	5,440	5,580	5,470	0.92	122	1M	6B
1404/07/26	5,490	5,480	5,510	5,420	1.31	52	1M	7B
1404/07/23	5,400	5,340	5,440	5,350	1.13	99	1M	7B
1404/07/22	5,280	5,260	5,420	5,290	0.19	198	856K	5B
1404/07/21	5,250	5,250	5,400	5,280	0.57	117	960K	5B
1404/07/20	5,280	5,190	5,290	5,250	2.14	164	2M	13B
1404/07/19	5,170	5,060	5,290	5,140	(0.19)	207	484K	2B
1404/07/16	5,340	5,040	5,340	5,150	(0.77)	304	2M	9B
1404/07/15	5,210	5,140	5,290	5,190	0.0	227	921K	5B
1404/07/14	5,340	5,100	5,340	5,190	0.0	580	1M	6B
1404/07/13	5,320	5,160	5,320	5,190	0.39	34	505K	3B
1404/07/12	5,150	5,150	5,170	5,170	2.84	73	4M	23B
1404/07/09	5,110	4,969	5,110	5,027	1.31	139	2M	8B
1404/07/08	4,969	4,969	4,969	4,962	2.84	47	3M	16B
1404/07/07	4,820	4,820	4,825	4,825	2.99	49	3M	16B
1404/07/06	4,685	4,685	4,685	4,685	2.99	46	4M	18B
1404/07/05	4,506	4,506	4,643	4,549	0.91	77	1M	5B
1404/07/02	4,346	4,346	4,610	4,508	0.63	107	2M	7B
1404/07/01	4,502	4,480	4,502	4,480	0.0	17	107K	480M
1404/06/31	4,479	4,431	4,611	4,480	(0.02)	80	266K	1B
1404/06/30	4,410	4,397	4,536	4,481	(0.27)	591	587K	3B
1404/06/29	4,359	4,359	4,359	4,493	0.0	2	2K	11M
1404/06/26	4,501	4,460	4,550	4,493	(0.02)	56	1M	5B
1404/06/25	4,625	4,532	4,625	4,494	0.07	9	108K	495M
1404/06/24	4,520	4,520	4,535	4,491	0.07	12	311K	1B
1404/06/23	4,467	4,465	4,601	4,488	0.47	51	629K	3B
1404/06/22	4,467	4,439	4,570	4,467	(0.04)	85	582K	3B
1404/06/18	4,494	4,390	4,494	4,469	2.41	62	3M	13B
1404/06/17	4,444	4,350	4,445	4,364	1.11	60	1M	6B
1404/06/16	4,315	4,207	4,445	4,316	0.0	361	1M	5B
1404/06/15	4,201	4,199	4,437	4,316	(0.28)	444	1M	5B
1404/06/12	4,438	4,269	4,438	4,328	(0.05)	93	219K	938M
1404/06/11	4,169	4,169	4,425	4,330	0.77	119	980K	4B
1404/06/09	4,321	4,193	4,321	4,297	(0.58)	533	961K	4B
1404/06/08	4,197	4,197	4,197	4,322	(0.09)	6	116K	488M
1404/06/05	4,300	4,202	4,300	4,326	(0.12)	21	147K	620M
1404/06/04	4,355	4,283	4,379	4,331	(0.14)	437	738K	3B
1404/06/03	4,381	4,233	4,381	4,337	(0.6)	833	1M	5B
1404/06/01	4,401	4,371	4,401	4,363	0.07	198	418K	2B
1404/05/29	4,406	4,310	4,426	4,360	(0.09)	585	1M	5B
1404/05/28	4,402	4,342	4,402	4,364	0.0	346	884K	4B
1404/05/27	4,391	4,283	4,391	4,364	(0.14)	220	412K	2B
1404/05/26	4,490	4,318	4,490	4,370	0.23	263	524K	2B
1404/05/25	4,272	4,272	4,491	4,360	(1.0)	1,261	2M	7B
1404/05/22	4,272	4,272	4,272	4,404	0.0	2	8K	36M
1404/05/21	4,274	4,274	4,400	4,404	(0.05)	10	41K	174M
1404/05/20	4,276	4,276	4,276	4,406	(0.05)	10	60K	255M
1404/05/19	4,300	4,294	4,300	4,408	(0.41)	21	459K	2B
1404/05/18	4,509	4,296	4,509	4,426	(0.05)	19	55K	238M
1404/05/15	4,300	4,300	4,360	4,428	0.0	7	11K	48M
1404/05/14	4,429	4,406	4,429	4,428	(0.02)	46	244K	1B
1404/05/13	4,305	4,305	4,438	4,429	(0.2)	132	800K	4B
1404/05/12	4,382	4,371	4,506	4,438	(1.51)	611	5M	20B
1404/05/11	4,439	4,439	4,439	4,506	(1.53)	26	2M	7B
1404/05/08	4,440	4,440	4,440	4,576	(0.02)	3	12K	54M
1404/05/07	4,450	4,450	4,450	4,577	(0.22)	3	243K	1B
1404/05/06	4,451	4,451	4,451	4,587	(0.02)	6	20K	88M
1404/05/05	4,635	4,475	4,635	4,588	(0.54)	588	1M	5B
1404/05/04	4,496	4,489	4,640	4,613	(0.3)	117	452K	2B
1404/05/01	4,744	4,544	4,748	4,627	(1.22)	558	2M	8B
1404/04/31	4,746	4,550	4,748	4,684	1.61	50	2M	9B
1404/04/24	5,200	5,190	5,510	5,310	(0.75)	749	4M	21B
1404/04/23	5,410	5,200	5,410	5,350	(0.19)	455	856K	5B
1404/04/22	5,410	5,310	5,410	5,360	0.0	336	1M	6B
1404/04/21	5,360	5,290	5,460	5,360	(0.37)	1,563	3M	15B
1404/04/18	5,220	5,220	5,220	5,380	0.0	5	13K	68M
1404/04/17	5,230	5,230	5,230	5,380	(0.19)	17	124K	649M
1404/04/16	5,590	5,270	5,590	5,390	(0.74)	575	2M	9B
1404/04/11	5,420	5,420	5,680	5,430	(2.69)	597	6M	30B
1404/04/10	5,420	5,420	5,420	5,580	0.0	8	49K	267M
1404/04/09	5,580	5,580	5,580	5,580	(2.96)	162	11M	59B
1404/04/08	5,710	5,710	5,710	5,750	(2.21)	28	2M	13B
1404/04/07	5,800	5,800	5,800	5,880	(1.51)	18	2M	9B
1404/03/21	6,130	5,830	6,130	5,970	(0.67)	119	773K	5B
1404/03/20	6,110	5,870	6,140	6,010	(0.66)	1,798	1M	6B
1404/03/19	6,130	5,950	6,130	6,050	(1.31)	147	1M	9B
1404/03/18	6,220	6,040	6,220	6,130	(1.45)	1,780	2M	9B
1404/03/17	6,250	6,070	6,310	6,220	(0.48)	1,272	691K	4B
1404/03/13	6,250	6,180	6,250	6,250	0.0	162	138K	860M
1404/03/12	6,250	6,250	6,310	6,250	0.0	26	869K	5B
1404/03/11	6,280	6,180	6,280	6,250	(0.48)	232	2M	12B
1404/03/10	6,310	6,130	6,340	6,280	(0.48)	890	659K	4B
1404/03/07	6,370	6,180	6,370	6,310	(0.94)	963	1M	7B
1404/03/06	6,370	6,340	6,490	6,370	0.0	55	223K	1B
1404/03/05	6,490	6,290	6,490	6,370	0.63	228	929K	6B
1404/03/04	6,360	6,180	6,360	6,330	(0.63)	450	733K	5B
1404/03/03	6,390	6,290	6,420	6,370	(0.31)	195	785K	5B
1404/02/31	6,410	6,280	6,410	6,390	(0.31)	441	661K	4B
1404/02/30	6,240	6,240	6,390	6,410	(0.31)	30	350K	2B
1404/02/29	6,530	6,340	6,530	6,430	0.0	119	117K	747M
1404/02/28	6,430	6,400	6,430	6,430	2.88	162	3M	22B
1404/02/27	6,260	6,170	6,260	6,250	(0.16)	201	439K	3B
1404/02/24	6,260	6,200	6,340	6,260	0.0	132	590K	4B
1404/02/23	6,270	6,230	6,350	6,260	0.0	66	553K	3B
1404/02/22	6,270	6,270	6,430	6,260	0.16	48	666K	4B
1404/02/21	6,150	6,150	6,330	6,250	(1.42)	503	1M	9B
1404/02/20	6,410	6,200	6,410	6,340	(0.78)	535	1M	7B
1404/02/17	6,510	6,370	6,510	6,390	0.95	142	1M	9B
1404/02/16	6,370	6,300	6,370	6,330	2.26	60	2M	16B
1404/02/15	6,090	6,080	6,270	6,190	1.64	115	2M	13B
1404/02/14	6,090	6,040	6,170	6,090	0.0	100	1M	8B
1404/02/13	6,030	5,880	6,200	6,090	1.16	1,080	3M	20B
1404/02/10	6,090	5,900	6,130	6,020	1.01	239	3M	16B
1404/02/09	5,860	5,840	6,030	5,960	1.71	167	3M	15B
1404/02/08	6,010	5,810	6,010	5,860	0.17	100	589K	3B
1404/02/07	5,840	5,770	6,000	5,850	0.34	112	580K	3B
1404/02/06	5,860	5,720	5,900	5,830	(0.34)	324	1M	9B
1404/02/03	6,040	5,760	6,040	5,850	(1.35)	428	2M	9B
1404/02/02	5,930	5,860	6,080	5,930	0.0	160	970K	6B
1404/02/01	5,880	5,800	6,030	5,930	1.19	99	2M	9B
1404/01/31	5,850	5,750	5,870	5,860	2.81	80	4M	21B
1404/01/30	5,520	5,520	5,840	5,700	0.35	123	464K	3B
1404/01/27	5,770	5,610	5,770	5,680	(0.35)	309	841K	5B
1404/01/26	5,740	5,590	5,740	5,700	(0.18)	210	464K	3B
1404/01/25	5,740	5,590	5,740	5,710	2.33	191	3M	15B
1404/01/24	5,710	5,610	5,710	5,580	0.54	98	720K	4B
1404/01/23	5,510	5,460	5,660	5,550	0.91	636	2M	10B
1404/01/20	5,590	5,490	5,600	5,500	0.36	65	521K	3B
1404/01/19	5,550	5,440	5,590	5,480	0.92	93	1M	6B
1404/01/18	5,430	5,390	5,500	5,430	0.0	216	958K	5B
1404/01/17	5,550	5,330	5,550	5,430	0.18	445	2M	9B
1404/01/16	5,410	5,410	5,550	5,420	0.37	173	1M	6B
1404/01/10	5,420	5,310	5,480	5,400	0.37	365	2M	11B
1404/01/09	5,410	5,400	5,480	5,380	0.37	182	1M	5B
1404/01/06	5,350	5,340	5,440	5,360	0.37	321	1M	7B
1404/01/05	5,440	5,290	5,440	5,340	0.56	341	2M	13B
1403/12/28	5,440	5,280	5,440	5,310	(2.39)	248	2M	13B
1403/12/27	5,620	5,410	5,630	5,440	(2.33)	1,155	3M	19B
1403/12/26	5,550	5,550	5,680	5,570	0.18	271	999K	6B
1403/12/25	5,700	5,580	5,700	5,560	0.0	49	101K	568M
1403/12/22	5,560	5,500	5,680	5,560	0.72	238	1M	7B
1403/12/21	5,370	5,370	5,530	5,520	(0.18)	188	340K	2B
1403/12/20	5,370	5,370	5,630	5,530	0.0	51	114K	629M
1403/12/19	5,670	5,450	5,670	5,530	(1.43)	49	2M	9B
1403/12/18	5,600	5,470	5,600	5,610	(0.18)	110	319K	2B
1403/12/15	5,620	5,500	5,620	5,620	0.0	211	150K	830M
1403/12/14	5,690	5,540	5,700	5,620	0.0	116	343K	2B
1403/12/13	5,800	5,530	5,800	5,620	(1.4)	76	1M	8B
1403/12/12	5,710	5,580	5,800	5,700	(0.87)	143	1M	6B
1403/12/11	5,770	5,610	5,880	5,750	(0.52)	205	801K	5B
1403/12/08	5,840	5,660	5,970	5,780	(0.86)	297	1M	6B
1403/12/07	5,870	5,700	6,020	5,830	(0.68)	216	958K	6B
1403/12/06	5,760	5,760	6,100	5,870	(1.01)	205	1M	9B
1403/12/05	5,820	5,820	6,000	5,930	(1.17)	183	1M	6B
1403/12/04	6,100	5,860	6,100	6,000	(0.66)	314	837K	5B
1403/12/01	6,060	5,930	6,150	6,040	(0.17)	326	709K	4B
1403/11/30	6,020	6,000	6,190	6,050	0.17	63	497K	3B
1403/11/23	16,600	15,690	16,600	15,920	(1.55)	1,455	1M	17B
1403/11/21	15,700	15,660	16,590	16,170	0.31	513	576K	9B
1403/11/17	16,290	15,790	16,290	16,120	1.90	327	940K	15B
1403/11/16	16,030	15,850	16,040	15,820	1.48	142	663K	11B
1403/11/15	15,580	15,410	15,760	15,590	1.83	277	1M	16B
1403/11/14	15,540	15,400	15,670	15,310	0.46	474	283K	4B
1403/11/13	14,890	14,890	15,270	15,240	2.76	150	1M	20B
1403/11/10	14,820	14,810	15,240	14,830	0.07	125	77K	1B
1403/11/08	14,820	14,750	14,990	14,820	0.0	70	137K	2B
1403/11/07	15,100	14,640	15,170	14,820	0.54	118	438K	7B
1403/11/06	14,970	14,690	14,970	14,740	1.38	53	521K	8B
1403/11/03	14,890	14,890	14,890	14,540	0.55	45	221K	3B
1403/11/01	14,780	14,290	14,790	14,460	0.49	222	413K	6B
1403/10/30	14,460	14,160	14,500	14,390	(0.28)	941	396K	6B
1403/10/29	14,850	14,410	14,850	14,430	(2.83)	1,081	1M	19B
1403/10/26	15,400	14,550	15,400	14,850	(1.0)	96	1M	15B
1403/10/24	15,080	14,670	15,430	15,000	0.07	582	1M	15B
1403/10/23	15,090	14,260	15,090	14,990	2.25	555	5M	69B
1403/10/22	14,830	14,830	14,830	14,660	1.81	46	683K	10B
1403/10/19	14,400	14,400	14,400	14,400	2.93	54	1M	20B
1403/10/18	14,140	14,140	14,140	13,990	1.89	44	737K	10B
1403/10/17	13,520	13,520	13,890	13,730	1.78	52	694K	10B
1403/10/16	13,600	13,240	13,600	13,490	2.04	56	871K	12B
1403/10/15	13,100	13,100	13,460	13,220	1.15	51	435K	6B
1403/10/12	12,970	12,940	13,350	13,070	0.77	134	400K	5B
1403/10/11	13,240	12,730	13,240	12,970	(0.46)	973	390K	5B
1403/10/10	13,340	13,010	13,340	13,030	0.23	172	245K	3B
1403/10/09	12,960	12,780	13,160	13,000	1.72	162	828K	11B
1403/10/08	12,310	12,310	12,970	12,780	1.43	97	620K	8B
1403/10/05	12,970	12,580	12,970	12,600	(2.78)	738	2M	26B
1403/10/04	13,000	12,710	13,240	12,960	0.78	97	468K	6B
1403/10/03	12,990	12,850	13,000	12,860	1.82	106	784K	10B
1403/10/02	12,200	12,200	12,840	12,630	1.28	708	3M	37B
1403/10/01	12,640	12,620	12,640	12,470	1.55	56	632K	8B
1403/09/28	12,280	12,020	12,610	12,280	(0.24)	879	666K	8B
1403/09/27	12,690	11,990	12,690	12,310	(0.4)	1,088	368K	4B
1403/09/26	12,250	12,250	12,540	12,360	0.0	202	360K	4B
1403/09/25	12,350	12,160	12,380	12,360	2.83	123	2M	19B
1403/09/24	12,200	12,200	12,200	12,020	1.43	37	609K	7B
1403/09/21	11,580	11,570	12,070	11,850	1.11	58	554K	7B
1403/09/20	11,770	11,550	11,980	11,720	0.09	47	339K	4B
1403/09/19	11,360	11,360	12,000	11,710	0.34	63	259K	3B
1403/09/18	11,610	11,580	11,920	11,670	(2.18)	105	994K	12B
1403/09/17	12,360	11,820	12,360	11,930	(2.05)	102	878K	10B
1403/09/14	12,260	11,960	12,380	12,180	1.16	179	1M	13B
1403/09/13	12,260	11,830	12,260	12,040	1.09	81	636K	8B
1403/09/12	11,640	11,640	11,980	11,910	2.32	74	1M	12B
1403/09/11	11,340	11,340	11,750	11,640	(0.17)	123	368K	4B
1403/09/10	11,440	11,440	11,900	11,660	(0.17)	214	3M	30B
1403/09/07	11,480	11,480	11,940	11,680	(0.51)	102	2M	21B
1403/09/06	11,850	11,460	11,850	11,740	2.00	102	2M	21B
1403/09/05	11,460	11,240	11,570	11,510	2.40	120	2M	25B
1403/09/04	11,380	11,160	11,390	11,240	0.72	99	787K	9B
1403/09/03	11,020	11,020	11,380	11,160	0.0	52	337K	4B
1403/08/30	10,960	10,960	11,400	11,160	(0.09)	28	133K	1B
1403/08/29	11,180	11,160	11,200	11,170	0.09	52	663K	7B
1403/08/28	11,400	11,000	11,400	11,160	0.36	99	641K	7B
1403/08/27	10,850	10,750	11,360	11,120	0.82	105	588K	7B
1403/08/26	11,070	10,930	11,120	11,030	2.13	86	1M	13B
1403/08/23	10,490	10,490	11,070	10,800	0.47	86	720K	8B
1403/08/22	10,480	10,480	10,950	10,750	(0.28)	38	260K	3B
1403/08/21	11,020	10,610	11,050	10,780	0.47	91	1M	11B
1403/08/20	10,880	10,740	10,940	10,730	0.94	82	588K	6B
1403/08/19	10,490	10,490	10,890	10,630	0.28	67	259K	3B
1403/08/16	10,340	10,330	10,440	10,600	(0.38)	59	184K	2B
1403/08/15	10,420	10,420	10,800	10,640	(0.93)	56	543K	6B
1403/08/14	10,670	10,670	10,680	10,740	(2.27)	65	1M	11B
1403/08/13	11,010	10,690	11,010	10,990	(0.27)	545	142K	2B
1403/08/12	11,080	10,840	11,180	11,020	(0.54)	466	448K	5B
1403/08/09	11,060	11,060	11,060	11,080	(2.81)	68	1M	14B
1403/08/08	11,090	11,090	11,430	11,400	(0.26)	526	139K	2B
1403/08/07	11,200	11,120	11,410	11,430	(0.26)	68	152K	2B
1403/08/06	11,780	11,510	11,780	11,460	0.09	24	91K	1B
1403/08/05	11,060	11,060	11,730	11,450	0.53	55	454K	5B
1403/08/02	11,060	11,060	11,060	11,390	(0.09)	7	28K	308M
1403/08/01	11,090	11,070	11,090	11,400	(0.09)	13	30K	327M
1403/07/30	11,100	11,100	11,110	11,410	(0.26)	37	111K	1B
1403/07/29	11,510	11,420	11,600	11,440	(2.8)	75	1M	14B
1403/07/28	11,520	11,490	11,620	11,770	(0.25)	22	123K	1B
1403/07/25	11,510	11,510	12,120	11,800	0.17	54	128K	2B
1403/07/24	11,500	11,490	11,650	11,780	(0.51)	45	237K	3B
1403/07/23	12,130	11,800	12,130	11,840	0.51	206	2M	20B
1403/07/22	11,960	11,900	11,960	11,780	1.38	47	609K	7B
1403/07/21	11,900	11,710	11,920	11,620	0.35	39	179K	2B
1403/07/18	11,440	11,440	11,600	11,580	0.78	81	1M	14B
1403/07/17	11,370	11,370	11,590	11,490	0.09	98	97K	1B
1403/07/16	11,480	11,480	11,570	11,480	(0.95)	1,296	3M	30B
1403/07/15	11,480	11,480	11,480	11,590	0.0	2	2K	28M
1403/07/14	11,570	11,500	11,570	11,590	(0.17)	165	305K	4B
1403/07/11	11,700	11,590	11,780	11,610	(0.77)	253	1M	15B
1403/07/10	11,590	11,590	11,600	11,700	0.0	6	5K	54M
1403/07/09	11,640	11,640	11,750	11,700	(0.43)	30	578K	7B
1403/07/08	11,750	11,750	11,750	11,750	(0.93)	76	3M	30B
1403/07/07	11,850	11,850	11,850	11,860	(0.84)	37	1M	13B
1403/07/04	12,140	11,880	12,240	11,960	0.42	51	689K	8B
1403/07/03	11,770	11,750	12,070	11,910	1.62	60	767K	9B
1403/07/02	11,880	11,610	12,000	11,720	0.51	60	476K	6B
1403/07/01	11,970	11,870	11,970	11,660	0.26	31	127K	2B
1403/06/28	11,560	11,520	11,790	11,630	1.57	94	778K	9B
1403/06/27	11,590	11,400	11,590	11,450	0.26	132	470K	5B
1403/06/26	11,530	11,320	11,590	11,420	0.0	141	284K	3B
1403/06/25	11,470	11,390	11,500	11,420	0.53	108	1M	16B
1403/06/24	11,400	11,380	11,500	11,360	0.09	132	256K	3B
1403/06/21	11,680	11,130	11,680	11,350	(0.09)	41	241K	3B
1403/06/20	11,380	11,360	11,410	11,360	0.80	82	1M	12B
1403/06/19	11,450	11,420	11,510	11,270	0.63	245	304K	3B
1403/06/18	11,290	11,290	11,440	11,200	0.18	138	232K	3B
1403/06/17	11,290	11,250	11,400	11,180	0.36	87	274K	3B
1403/06/13	11,300	11,080	11,300	11,140	0.36	637	440K	5B
1403/06/11	11,150	11,110	11,150	11,100	1.46	160	1M	12B
1403/06/10	11,120	11,120	11,120	10,940	0.27	11	190K	2B
1403/06/07	10,780	10,780	11,070	10,910	0.46	117	342K	4B
1403/06/06	10,950	10,860	10,950	10,860	1.02	291	939K	10B
1403/06/05	10,770	10,760	10,770	10,750	1.80	134	1M	14B
1403/06/03	10,400	10,400	10,710	10,560	0.57	49	463K	5B
1403/05/31	10,580	10,320	10,700	10,500	(0.28)	752	568K	6B
1403/05/30	10,600	10,370	10,600	10,530	(0.47)	323	561K	6B
1403/05/29	10,700	10,390	10,750	10,580	(0.19)	587	485K	5B
1403/05/28	10,600	10,570	10,700	10,600	0.09	107	364K	4B
1403/05/27	10,680	10,580	10,680	10,590	0.09	97	348K	4B
1403/05/24	10,670	10,600	10,670	10,580	0.09	288	173K	2B
1403/05/23	10,480	10,480	10,490	10,570	(0.09)	15	168K	2B
1403/05/22	10,490	10,490	10,640	10,580	(0.09)	534	211K	2B
1403/05/21	10,520	10,520	10,640	10,590	(0.28)	33	370K	4B
1403/05/20	10,620	10,620	10,630	10,620	(0.93)	66	1M	14B
1403/05/16	10,650	10,650	10,800	10,720	(0.28)	831	415K	4B
1403/05/15	10,700	10,690	10,700	10,750	(0.37)	25	503K	5B
1403/05/14	10,930	10,730	10,930	10,790	(0.37)	96	521K	6B
1403/05/13	10,810	10,750	10,860	10,830	(5.25)	195	1M	13B
1403/05/10	10,970	10,850	11,000	11,430	(0.87)	71	219K	2B
1403/05/09	11,560	11,350	11,560	11,530	(0.26)	372	397K	5B
1403/05/08	11,580	11,370	11,700	11,560	(0.09)	175	246K	3B
1403/05/06	11,510	11,500	11,880	11,570	0.70	86	611K	7B
1403/05/03	11,510	11,450	11,790	11,490	0.17	126	575K	7B
1403/05/02	11,900	11,420	11,900	11,470	0.09	63	223K	3B
1403/05/01	11,560	11,350	11,560	11,460	0.0	137	90K	1B
1403/04/31	11,490	11,240	11,490	11,460	(0.26)	145	347K	4B
1403/04/30	11,490	11,390	11,590	11,490	0.0	57	114K	1B
1403/04/27	11,460	11,450	11,740	11,490	0.17	87	622K	7B
1403/04/24	11,500	11,370	11,700	11,470	(0.09)	208	333K	4B
1403/04/23	11,750	11,360	11,880	11,480	0.09	110	644K	7B
1403/04/20	11,590	11,410	11,750	11,470	0.17	100	363K	4B
1403/04/19	11,560	11,400	11,770	11,450	0.70	97	624K	7B
1403/04/18	11,510	11,200	11,970	11,370	0.44	255	642K	7B
1403/04/12	11,500	11,320	12,000	11,510	1.41	108	1M	13B
1403/04/11	11,180	11,180	11,510	11,350	0.0	64	117K	1B
1403/04/10	11,720	10,830	11,720	11,350	(0.7)	409	496K	6B
1403/04/09	11,900	11,320	11,900	11,430	0.62	42	244K	3B
1403/04/06	11,430	11,430	11,430	11,360	1.34	47	925K	11B
1403/04/04	11,180	11,030	11,260	11,210	1.54	134	1M	15B
1403/04/03	11,170	10,900	11,170	11,040	(0.18)	369	480K	5B
1403/04/02	11,280	10,990	11,280	11,060	0.0	166	579K	6B
1403/03/30	11,260	10,980	11,260	11,060	(0.09)	170	833K	9B
1403/03/29	11,130	10,960	11,340	11,070	(0.54)	253	1M	11B
1403/03/27	11,150	11,090	11,250	11,130	0.0	73	258K	3B
1403/03/26	11,310	11,110	11,310	11,130	0.09	53	348K	4B
1403/03/23	11,120	11,100	11,320	11,120	0.09	152	531K	6B
1403/03/22	11,300	11,140	11,300	11,110	0.27	57	236K	3B
1403/03/21	11,210	11,100	11,220	11,080	0.73	29	487K	5B
1403/03/20	10,860	10,860	11,220	11,000	(0.72)	194	617K	7B
1403/03/19	11,290	10,990	11,300	11,080	(1.16)	216	1M	11B
1403/03/16	11,290	11,070	11,290	11,210	(0.71)	69	532K	6B
1403/03/13	11,430	11,120	11,430	11,290	(0.18)	32	196K	2B
1403/03/12	11,520	11,100	11,520	11,310	0.0	37	65K	743M
1403/03/09	11,450	11,320	11,450	11,310	0.71	65	524K	6B
1403/03/08	11,150	11,150	11,410	11,230	0.36	52	273K	3B
1403/03/07	11,020	11,010	11,330	11,190	(0.36)	124	522K	6B
1403/03/06	11,070	11,070	11,200	11,230	(0.53)	52	375K	4B
1403/03/05	11,160	11,160	11,320	11,290	(0.79)	63	559K	6B
1403/02/30	11,340	10,880	11,500	11,380	(0.61)	98	629K	7B
1403/02/29	11,300	11,300	11,730	11,450	(0.09)	76	360K	4B
1403/02/26	11,450	11,350	11,730	11,460	0.0	20	47K	536M
1403/02/25	11,500	11,360	11,500	11,460	(1.46)	87	931K	11B
1403/02/24	11,530	11,390	12,080	11,630	(0.43)	114	505K	6B
1403/02/23	11,440	11,350	11,570	11,680	(0.17)	40	120K	1B
1403/02/22	11,500	11,370	11,600	11,700	(0.43)	54	232K	3B
1403/02/19	11,660	11,460	11,790	11,750	(0.25)	41	213K	2B
1403/02/18	11,890	11,490	11,890	11,780	(0.34)	46	169K	2B
1403/02/17	11,600	11,470	11,880	11,820	(0.59)	55	277K	3B
1403/02/16	11,700	11,600	11,810	11,890	(0.67)	109	398K	5B
1403/02/12	12,130	11,740	12,250	11,970	(0.75)	195	1M	13B
1403/02/11	11,890	11,870	12,140	12,060	(0.82)	113	598K	7B
1403/02/10	12,320	11,880	12,320	12,160	(0.41)	190	399K	5B
1403/02/09	12,300	11,890	12,300	12,210	(0.33)	70	197K	2B
1403/02/08	11,910	11,910	12,590	12,250	0.0	66	222K	3B
1403/02/05	11,850	11,800	12,110	12,250	(0.97)	123	473K	6B
1403/02/04	12,050	12,050	12,680	12,370	0.0	103	310K	4B
1403/02/03	12,780	12,350	12,780	12,370	0.98	147	621K	8B
1403/02/02	12,310	12,070	12,310	12,250	4.43	173	1M	17B
1403/02/01	11,840	11,840	12,030	11,730	2.36	85	632K	8B
1403/01/29	11,400	11,360	11,400	11,460	(0.09)	50	142K	2B
1403/01/28	11,390	11,390	11,390	11,470	(0.26)	41	374K	4B
1403/01/27	11,610	11,390	11,610	11,500	0.0	40	188K	2B
1403/01/21	11,200	11,200	11,730	11,500	2.86	145	1M	14B
1403/01/20	11,310	11,000	11,640	11,180	0.0	195	1M	16B
1403/01/19	11,150	10,950	11,680	11,180	(2.95)	622	991K	11B
1403/01/18	11,200	11,120	11,770	11,520	(0.69)	55	307K	3B
1403/01/15	11,640	11,300	11,640	11,600	(0.34)	226	327K	4B
1403/01/14	11,110	11,100	11,830	11,640	(0.17)	42	171K	2B
1403/01/11	11,960	11,510	11,960	11,660	(0.09)	56	242K	3B
1403/01/08	11,450	11,450	11,940	11,670	0.78	117	1M	14B
1403/01/07	11,200	11,200	11,940	11,580	0.35	91	347K	4B
1403/01/06	11,650	11,360	11,850	11,540	0.17	137	522K	6B
1403/01/05	11,510	11,450	11,740	11,520	0.52	97	746K	9B
1402/12/28	11,650	11,410	11,700	11,460	0.26	58	212K	2B
1402/12/27	11,370	11,100	11,510	11,430	0.0	175	508K	6B
1402/12/26	11,440	10,980	11,440	11,430	(0.52)	225	266K	3B
1402/12/23	11,330	11,160	11,400	11,490	(0.17)	46	109K	1B
1402/12/22	11,320	11,320	11,600	11,510	(0.6)	100	2M	17B
1402/12/21	11,270	11,270	11,780	11,580	(1.86)	318	1M	15B
1402/12/20	11,800	11,500	11,820	11,800	(0.84)	71	418K	5B
1402/12/19	11,650	11,510	12,010	11,900	4.02	320	3M	32B
1402/12/16	11,140	11,010	11,450	11,440	4.86	288	3M	30B
1402/12/15	10,700	10,700	11,150	10,910	0.46	101	481K	5B
1402/12/14	10,580	10,570	11,070	10,860	1.40	216	1M	16B
1402/12/13	10,880	10,650	10,990	10,710	0.09	122	514K	6B
1402/12/12	10,550	10,350	10,960	10,700	(0.37)	138	615K	7B
1402/12/09	10,520	10,520	10,990	10,740	(0.09)	92	390K	4B
1402/12/08	10,870	10,500	10,870	10,750	(1.1)	152	572K	6B
1402/12/07	10,720	10,450	10,950	10,870	(0.82)	123	403K	4B
1402/12/05	10,660	10,630	11,030	10,960	0.46	94	1M	12B
1402/12/02	11,130	10,700	11,130	10,910	(0.09)	54	160K	2B
1402/12/01	10,860	10,620	11,150	10,920	0.74	115	1M	11B
1402/11/30	10,680	10,600	10,800	10,840	(0.37)	92	265K	3B
1402/11/29	10,600	10,600	10,990	10,880	(0.18)	47	249K	3B
1402/11/28	10,620	10,620	10,990	10,900	(0.55)	223	357K	4B
1402/11/25	11,260	10,750	11,260	10,960	(0.27)	133	310K	3B
1402/11/24	10,710	10,710	11,000	10,990	(0.18)	48	207K	2B
1402/11/23	10,840	10,650	11,050	11,010	(0.54)	147	435K	5B
1402/11/21	11,120	10,790	11,140	11,070	(0.45)	238	426K	5B
1402/11/18	11,090	10,850	11,330	11,120	(0.18)	410	475K	5B
1402/11/17	11,110	10,910	11,140	11,140	(0.54)	180	454K	5B
1402/11/16	11,210	10,990	11,210	11,200	(0.27)	113	213K	2B
1402/11/15	11,180	11,040	11,280	11,230	(0.44)	153	357K	4B
1402/11/14	10,910	10,910	11,410	11,280	0.0	76	222K	2B
1402/11/11	11,230	11,230	11,590	11,280	0.09	53	249K	3B
1402/11/10	11,210	11,070	11,310	11,270	(0.35)	158	305K	3B
1402/11/09	11,210	11,120	11,420	11,310	0.0	118	391K	4B
1402/11/08	11,230	11,140	11,500	11,310	0.0	38	146K	2B
1402/11/07	11,480	11,110	11,480	11,310	(0.35)	60	419K	5B
1402/11/04	11,120	11,120	11,370	11,350	(0.18)	48	276K	3B
1402/11/03	11,700	10,940	11,700	11,370	(0.7)	60	328K	4B
1402/11/02	11,400	11,400	11,880	11,450	0.44	93	374K	4B
1402/11/01	11,420	11,150	11,600	11,400	0.0	55	215K	2B
1402/10/30	11,180	11,160	11,590	11,400	(0.09)	84	262K	3B
1402/10/27	11,500	11,180	11,500	11,410	(0.78)	221	494K	6B
1402/10/26	11,300	11,300	11,560	11,500	(0.69)	100	1M	16B
1402/10/25	11,570	11,450	11,590	11,580	0.0	48	76K	880M
1402/10/24	11,450	11,430	11,720	11,580	(1.28)	359	1M	13B
1402/10/23	11,520	11,520	11,850	11,730	(0.85)	230	871K	10B
1402/10/20	11,910	11,650	11,910	11,830	(0.34)	182	683K	8B
1402/10/19	11,880	11,650	12,030	11,870	(1.33)	394	657K	8B
1402/10/18	11,990	11,870	12,110	12,030	(0.33)	153	531K	6B
1402/10/17	11,920	11,870	12,150	12,070	(0.82)	231	814K	10B
1402/10/16	12,140	11,930	12,270	12,170	(0.81)	238	769K	9B
1402/10/13	12,110	11,990	12,370	12,270	(0.81)	269	417K	5B
1402/10/12	12,110	12,050	12,420	12,370	(0.72)	124	1M	15B
1402/10/11	12,330	12,310	12,510	12,460	(0.4)	164	627K	8B
1402/10/10	12,320	12,300	12,620	12,510	(0.87)	134	634K	8B
1402/10/09	12,850	12,440	13,000	12,620	(0.08)	122	664K	8B
1402/10/06	12,500	12,490	12,740	12,630	(0.63)	226	1M	14B
1402/10/05	12,450	12,380	12,890	12,710	2.25	134	1M	15B
1402/10/04	12,110	12,060	12,890	12,430	1.06	72	663K	8B
1402/10/03	12,200	12,130	12,440	12,300	(0.16)	101	467K	6B
1402/10/02	12,120	12,100	12,680	12,320	0.0	182	565K	7B
1402/09/29	12,300	12,170	12,540	12,320	(0.81)	186	965K	12B
1402/09/28	12,890	12,330	12,890	12,420	0.98	121	442K	6B
1402/09/27	11,870	11,870	12,310	12,300	4.86	325	5M	59B
1402/09/25	11,420	11,420	11,940	11,730	0.60	117	641K	8B
1402/09/22	11,680	11,680	11,770	11,660	0.60	80	850K	10B
1402/09/21	11,310	11,310	11,720	11,590	0.96	115	968K	11B
1402/09/20	11,300	11,300	11,540	11,480	0.0	75	627K	7B
1402/09/19	11,300	11,000	11,630	11,480	(0.09)	171	1M	15B
1402/09/18	11,500	11,500	11,630	11,490	0.17	77	745K	9B
1402/09/15	11,510	11,500	11,550	11,470	0.17	46	530K	6B
1402/09/14	11,330	11,330	11,520	11,450	0.09	259	1M	16B
1402/09/13	11,500	11,340	11,560	11,440	0.18	214	1M	14B
1402/09/12	11,420	11,330	11,580	11,420	0.0	80	327K	4B
1402/09/11	11,000	11,000	11,670	11,420	1.69	161	814K	9B
1402/09/08	11,210	11,100	11,570	11,230	0.09	74	307K	3B
1402/09/07	11,020	10,910	11,400	11,220	0.27	102	419K	5B
1402/09/06	11,140	11,060	11,210	11,190	(0.18)	111	379K	4B
1402/09/05	11,160	10,980	11,440	11,210	0.0	151	659K	7B
1402/09/04	11,460	11,150	11,460	11,210	0.09	48	179K	2B
1402/09/01	11,420	11,080	11,420	11,200	(0.09)	59	171K	2B
1402/08/30	11,300	11,100	11,360	11,210	0.27	36	339K	4B
1402/08/29	11,060	11,050	11,300	11,180	0.09	47	266K	3B
1402/08/28	11,200	11,000	11,350	11,170	(1.59)	243	1M	14B
1402/08/27	11,400	11,230	11,400	11,350	(0.44)	134	710K	8B
1402/08/24	11,380	11,210	11,430	11,400	0.0	51	125K	1B
1402/08/23	11,550	11,300	11,550	11,400	0.0	34	157K	2B
1402/08/22	11,250	11,250	11,700	11,400	0.88	106	657K	8B
1402/08/21	11,350	11,270	11,350	11,300	0.0	55	191K	2B
1402/08/20	11,300	11,260	11,440	11,300	0.18	57	396K	4B
1402/08/17	11,550	11,250	11,590	11,280	0.27	57	276K	3B
1402/08/16	11,020	11,020	11,490	11,250	2.74	148	1M	13B
1402/08/15	11,000	10,890	11,100	10,950	(0.45)	134	1M	13B
1402/08/14	10,840	10,800	11,100	11,000	0.0	45	358K	4B
1402/08/13	10,860	10,860	11,120	11,000	0.55	95	1M	14B
1402/08/10	10,740	10,590	11,190	10,940	(0.64)	242	1M	11B
1402/08/09	11,010	11,000	11,040	11,010	(0.09)	65	563K	6B
1402/08/08	11,000	10,980	11,200	11,020	(0.18)	96	1M	12B
1402/08/07	10,850	10,650	11,340	11,040	(0.27)	109	1M	12B
1402/08/06	10,780	10,780	11,150	11,070	(0.81)	89	624K	7B
1402/08/03	11,210	11,000	11,230	11,160	(0.09)	99	954K	11B
1402/08/02	11,100	11,000	11,290	11,170	0.72	121	1M	13B
1402/08/01	10,760	10,540	11,350	11,090	0.0	116	997K	11B
1402/07/30	11,150	11,150	11,350	11,090	0.36	53	342K	4B
1402/07/29	10,990	10,760	11,300	11,050	0.27	101	865K	10B
1402/07/26	10,800	10,580	11,080	11,020	(0.18)	67	311K	3B
1402/07/25	11,200	10,860	11,200	11,040	0.0	71	267K	3B
1402/07/24	10,900	10,900	11,190	11,040	0.55	72	566K	6B
1402/07/23	10,740	10,630	11,080	10,980	(0.18)	128	958K	11B
1402/07/22	10,990	10,650	11,210	11,000	(1.87)	206	1M	11B
1402/07/19	10,880	10,800	11,400	11,210	3.13	203	1M	15B
1402/07/18	10,950	10,680	11,000	10,870	(0.91)	235	684K	7B
1402/07/17	11,190	10,990	11,190	10,970	0.37	112	752K	8B
1402/07/16	11,410	10,680	11,410	10,930	(0.91)	204	1M	14B
1402/07/15	11,010	10,910	11,300	11,030	1.19	135	823K	9B
1402/07/12	10,870	10,870	11,180	10,900	1.02	122	654K	7B
1402/07/10	10,800	10,700	11,060	10,790	0.0	129	617K	7B
1402/07/09	10,800	10,590	10,970	10,790	(1.55)	92	995K	11B
1402/07/08	11,050	10,780	11,270	10,960	(2.75)	507	2M	25B
1402/07/05	11,320	11,020	11,500	11,270	(2.0)	340	1M	12B
1402/07/04	11,800	11,300	11,990	11,500	0.52	211	916K	11B
1402/07/03	10,490	10,490	11,570	11,440	3.81	291	2M	22B
1402/07/01	11,370	10,900	11,590	11,020	(3.08)	389	2M	17B
1402/06/29	11,550	11,100	11,580	11,370	(0.09)	276	1M	14B
1402/06/28	11,020	11,020	11,410	11,380	4.69	445	5M	55B
1402/06/27	10,620	10,520	10,930	10,870	4.42	394	3M	33B
1402/06/26	10,100	10,000	10,600	10,410	3.07	272	2M	18B
1402/06/22	10,070	10,000	10,280	10,100	(0.1)	160	726K	7B
1402/06/21	10,200	9,900	10,280	10,110	0.0	236	1M	12B
1402/06/20	10,000	9,980	10,270	10,110	(0.1)	275	993K	10B
1402/06/19	10,270	9,910	10,290	10,120	0.0	177	504K	5B
1402/06/18	9,820	9,790	10,200	10,120	(0.39)	182	631K	6B
1402/06/14	10,490	9,970	10,730	10,160	(3.15)	419	2M	21B
1402/06/13	10,500	10,300	10,630	10,490	0.0	146	484K	5B
1402/06/12	10,660	10,270	10,660	10,490	0.0	243	676K	7B
1402/06/11	10,000	10,000	10,520	10,490	4.69	300	3M	31B
1402/06/08	10,020	9,910	10,200	10,020	0.30	105	415K	4B
1402/06/07	10,120	9,920	10,280	9,990	0.71	146	714K	7B
1402/06/06	9,880	9,640	10,140	9,920	(0.2)	350	1M	14B
1402/06/05	10,330	9,840	10,330	9,940	0.40	462	4M	36B
1402/06/04	9,850	9,710	9,930	9,900	4.65	282	4M	42B
1402/06/01	9,370	9,290	9,730	9,460	0.75	90	856K	8B
1402/05/31	9,400	9,170	9,400	9,390	(0.84)	159	675K	6B
1402/05/30	9,340	9,210	9,650	9,470	0.0	215	539K	5B
1402/05/29	9,300	9,090	9,520	9,470	(0.84)	143	589K	6B
1402/05/28	9,510	9,300	9,630	9,550	(0.83)	166	673K	6B
1402/05/25	9,420	9,310	9,640	9,630	(0.21)	87	297K	3B
1402/05/24	9,660	9,420	9,660	9,650	(0.21)	53	206K	2B
1402/05/23	9,860	9,670	10,030	9,670	0.31	85	383K	4B
1402/05/22	9,300	9,300	10,000	9,640	1.15	210	3M	28B
1402/05/21	9,560	9,140	9,630	9,530	(0.63)	251	1M	10B
1402/05/18	9,650	9,460	9,650	9,590	(0.31)	126	806K	8B
1402/05/17	9,490	9,350	9,750	9,620	(0.82)	188	963K	9B
1402/05/16	9,910	9,620	9,930	9,700	0.0	120	529K	5B
1402/05/15	10,080	9,580	10,100	9,700	0.41	102	712K	7B
1402/05/14	9,440	9,300	9,720	9,660	4.32	203	2M	24B
1402/05/10	9,360	9,090	9,360	9,260	2.21	122	1M	14B
1402/05/09	9,170	8,990	9,170	9,060	(0.11)	83	470K	4B
1402/05/08	9,100	8,760	9,170	9,070	(1.2)	139	1M	9B
1402/05/07	8,860	8,860	9,240	9,180	(0.43)	159	894K	8B
1402/05/04	9,130	9,130	9,260	9,220	(0.11)	72	563K	5B
1402/05/03	9,520	9,130	9,530	9,230	0.11	122	346K	3B
1402/05/02	8,960	8,960	9,390	9,220	0.0	100	395K	4B
1402/05/01	9,220	9,000	9,370	9,220	(2.12)	169	1M	10B
1402/04/31	9,150	9,150	9,650	9,420	0.11	137	581K	5B
1402/04/28	9,100	8,950	9,460	9,410	4.44	265	2M	21B
1402/04/27	8,980	8,970	9,100	9,010	3.92	248	2M	21B
1402/04/26	8,910	8,610	9,050	8,670	(4.3)	505	3M	28B
1402/04/25	9,290	9,000	9,400	9,060	(4.33)	245	3M	24B
1402/04/24	9,000	9,000	9,680	9,470	2.71	171	2M	15B
1402/04/21	9,500	9,140	9,890	9,220	(4.16)	337	3M	27B
1402/04/20	10,520	9,520	10,520	9,620	(3.99)	760	3M	27B
1402/04/14	11,100	10,830	11,280	11,020	(1.61)	430	3M	29B
1402/04/13	10,820	10,820	11,350	11,200	0.45	291	2M	22B
1402/04/12	11,000	10,980	11,380	11,150	1.64	356	3M	34B
1402/04/11	10,740	10,480	11,010	10,970	4.58	415	4M	41B
1402/04/10	10,350	10,300	10,660	10,490	1.94	313	2M	23B
1402/04/07	10,210	10,090	10,600	10,290	(3.02)	611	2M	24B
1402/04/06	10,730	10,260	11,190	10,610	(1.67)	590	3M	28B
1402/04/05	10,510	10,350	10,820	10,790	4.66	730	5M	57B
1402/04/04	10,190	10,160	10,310	10,310	4.99	368	3M	28B
1402/04/03	9,960	9,600	10,140	9,820	(1.9)	482	3M	26B
1402/03/31	10,470	9,780	10,480	10,010	(2.34)	584	3M	27B
1402/03/30	10,490	9,900	10,700	10,250	(0.1)	477	2M	21B
1402/03/29	10,130	9,900	10,290	10,260	4.69	576	6M	62B
1402/03/28	9,590	9,430	9,890	9,800	4.03	517	5M	47B
1402/03/27	9,570	9,230	9,670	9,420	1.40	356	2M	19B
1402/03/24	9,500	9,140	9,540	9,290	1.86	185	837K	8B
1402/03/23	9,160	8,900	9,350	9,120	0.77	278	1M	11B
1402/03/22	9,920	8,990	9,920	9,050	(4.33)	515	4M	36B
1402/03/21	9,780	9,290	9,830	9,460	(1.77)	510	2M	23B
1402/03/20	9,940	9,610	9,940	9,630	(4.75)	281	2M	15B
1402/03/17	10,090	9,960	10,330	10,110	0.20	274	1M	15B
1402/03/16	10,580	9,960	10,650	10,090	(1.08)	537	3M	28B
1402/03/13	10,020	9,830	10,500	10,200	(0.39)	325	2M	21B
1402/03/10	10,250	10,050	10,440	10,240	(2.75)	231	880K	9B
1402/03/09	10,500	10,200	10,870	10,530	(0.85)	255	1M	13B
1402/03/08	10,370	10,370	11,420	10,620	(2.39)	1,332	3M	30B
1402/03/07	11,210	10,840	11,390	10,880	(4.65)	125	1M	14B
1402/03/06	11,600	11,210	11,780	11,410	(3.31)	557	2M	26B
1402/03/03	12,160	11,410	12,160	11,800	(1.75)	517	3M	38B
1402/03/02	11,500	11,500	12,180	12,010	1.95	349	2M	21B
1402/03/01	12,000	11,400	12,220	11,780	(1.51)	403	2M	24B
1402/02/31	11,250	11,230	12,060	11,960	4.09	390	3M	34B
1402/02/30	11,700	10,980	11,750	11,490	1.32	821	5M	62B
1402/02/27	11,000	11,000	11,410	11,340	4.32	385	2M	28B
1402/02/23	11,000	10,650	11,760	10,870	(3.03)	990	10M	104B
1402/02/20	11,900	11,150	12,070	11,210	(4.43)	673	13M	141B
1402/02/19	11,620	11,620	12,230	11,730	(4.09)	887	7M	88B
1402/02/18	12,120	12,120	12,120	12,230	(4.08)	52	986K	12B
1402/02/16	12,900	12,650	12,950	12,750	1.51	227	1M	14B
1402/02/13	13,000	12,400	13,000	12,560	(2.33)	970	5M	65B
1402/02/12	13,380	12,550	13,380	12,860	0.47	970	4M	52B
1402/02/11	13,300	12,610	13,300	12,800	(3.54)	1,160	6M	82B
1402/02/10	13,310	13,000	13,310	13,270	4.65	519	4M	56B
1402/02/05	12,770	12,410	12,910	12,680	3.09	163	1M	13B
1402/02/04	12,330	11,800	12,610	12,300	2.41	875	7M	91B
1402/01/30	12,000	11,580	12,340	12,010	2.13	848	6M	74B
1402/01/29	11,800	11,040	12,030	11,760	2.62	1,208	8M	98B
1402/01/28	11,400	11,260	11,920	11,460	(3.29)	1,217	10M	119B
1402/01/27	11,700	11,000	11,970	11,850	3.95	949	9M	103B
1402/01/26	11,400	11,060	11,480	11,400	4.20	1,038	9M	107B
1402/01/22	10,600	10,160	11,030	10,940	4.09	897	12M	131B
1402/01/21	10,590	10,130	10,590	10,510	4.16	1,433	25M	259B
1402/01/20	10,090	10,090	10,090	10,090	4.99	121	3M	31B
1402/01/19	9,610	9,610	9,610	9,610	4.91	141	2M	21B
1402/01/16	8,840	8,730	9,240	9,160	4.09	705	8M	76B
1402/01/15	8,660	8,660	8,970	8,800	1.73	510	6M	52B
1402/01/14	8,770	8,300	8,800	8,650	0.0	664	6M	49B
1402/01/09	8,370	8,370	8,770	8,650	3.47	672	9M	81B
1402/01/08	8,440	8,250	8,470	8,360	0.48	368	5M	42B
1402/01/07	8,490	8,070	8,490	8,320	(0.24)	245	2M	14B
1402/01/06	8,470	8,200	8,470	8,340	2.21	334	3M	29B
1402/01/05	8,250	8,050	8,300	8,160	(0.12)	346	3M	23B
1401/12/28	8,400	8,080	8,400	8,170	(0.12)	339	2M	19B
1401/12/27	7,760	7,760	8,290	8,180	3.28	389	3M	27B
1401/12/24	7,650	7,650	7,940	7,920	4.62	410	6M	51B
1401/12/23	7,500	7,430	7,760	7,570	0.26	366	2M	13B
1401/12/22	7,950	7,400	7,950	7,550	(2.2)	406	3M	20B
1401/12/21	7,680	7,350	7,990	7,720	0.65	442	3M	21B
1401/12/20	7,300	7,300	7,680	7,670	4.78	496	6M	49B
1401/12/16	7,200	7,200	7,500	7,320	0.0	345	2M	14B
1401/12/15	7,370	7,210	7,550	7,320	(1.35)	355	3M	23B
1401/12/14	7,500	7,350	7,700	7,420	(0.8)	347	3M	21B
1401/12/13	7,600	7,400	7,710	7,480	(2.35)	349	2M	14B
1401/12/10	7,620	7,470	7,800	7,660	0.39	235	1M	9B
1401/12/09	7,410	7,410	7,800	7,630	(0.13)	451	3M	27B
1401/12/08	7,420	7,420	7,800	7,640	(0.65)	314	2M	18B
1401/12/07	8,100	7,450	8,100	7,690	(1.54)	704	5M	36B
1401/12/06	7,660	7,660	7,820	7,810	4.83	349	4M	32B
1401/12/03	7,730	7,200	7,730	7,450	0.81	318	3M	24B
1401/12/02	7,100	7,100	7,390	7,390	4.97	318	6M	46B
1401/12/01	6,970	6,900	7,060	7,040	4.61	171	3M	18B
1401/11/30	6,730	6,610	6,890	6,730	0.15	322	2M	15B
1401/11/26	7,230	6,620	7,230	6,720	(3.31)	509	4M	24B
1401/11/25	7,070	6,890	7,300	6,950	(4.14)	473	3M	19B
1401/11/24	7,230	7,010	7,520	7,250	(1.63)	313	2M	11B
1401/11/23	7,660	7,320	7,770	7,370	(4.29)	392	5M	38B
1401/11/19	7,720	7,430	7,880	7,700	1.32	376	2M	18B
1401/11/18	7,300	7,300	7,610	7,600	4.83	233	3M	21B
1401/11/17	7,360	7,080	7,360	7,250	(2.68)	241	1M	9B
1401/11/16	7,890	7,400	7,890	7,450	(4.24)	454	4M	28B
1401/11/12	7,780	7,560	7,900	7,780	3.32	477	3M	26B
1401/11/11	7,450	7,100	7,700	7,530	2.59	544	6M	46B
1401/11/10	7,270	7,250	7,540	7,340	(3.8)	959	8M	61B
1401/11/09	7,660	7,630	7,700	7,630	(4.98)	371	4M	33B
1401/11/08	8,210	8,020	8,230	8,030	(4.86)	972	9M	68B
1401/11/05	8,750	8,380	8,930	8,440	(4.31)	808	7M	58B
1401/11/04	8,890	8,690	8,970	8,820	1.73	1,363	9M	79B
1401/11/03	8,790	8,310	8,800	8,670	1.40	1,351	10M	87B
1401/11/02	8,970	8,460	8,970	8,550	(3.93)	608	4M	31B
1401/11/01	9,000	8,690	9,030	8,900	2.53	911	8M	67B
1401/10/28	8,240	8,240	8,760	8,680	3.95	519	7M	64B
1401/10/27	8,530	8,200	8,600	8,350	(1.42)	889	6M	47B
1401/10/26	8,370	8,330	8,570	8,470	1.68	677	4M	38B
1401/10/24	8,540	8,200	8,540	8,330	(1.19)	506	3M	28B
1401/10/21	8,500	8,360	8,670	8,430	(0.12)	489	3M	28B
1401/10/20	8,670	8,300	8,670	8,440	0.0	488	2M	21B
1401/10/19	8,580	8,300	8,580	8,440	(0.82)	642	2M	21B
1401/10/18	8,550	8,390	8,680	8,510	2.28	578	4M	30B
1401/10/17	8,280	8,050	8,480	8,320	2.97	764	6M	51B
1401/10/14	8,070	7,980	8,350	8,080	(3.69)	870	5M	39B
1401/10/13	8,450	8,220	8,550	8,390	(0.36)	606	4M	34B
1401/10/12	8,310	8,300	8,550	8,420	0.84	722	4M	37B
1401/10/11	8,660	8,200	8,660	8,350	(1.42)	870	6M	47B
1401/10/10	8,780	8,340	8,780	8,470	(3.42)	1,261	9M	76B
1401/10/07	9,220	8,680	9,400	8,770	(3.94)	2,767	28M	242B
1401/10/05	9,150	8,950	9,220	9,130	3.87	1,767	11M	104B
1401/10/04	8,580	8,500	8,920	8,790	3.41	2,056	17M	146B
1401/10/03	8,690	8,340	8,690	8,500	0.12	1,903	13M	109B
1401/09/30	8,600	8,350	8,720	8,490	1.80	1,420	8M	69B
1401/09/29	8,270	7,970	8,440	8,340	3.73	2,350	32M	269B
1401/09/28	8,040	7,810	8,040	8,040	4.96	1,581	51M	410B
1401/09/27	7,590	7,370	7,670	7,660	4.79	125	4M	31B
1401/09/26	7,150	7,150	7,320	7,310	4.73	124	3M	22B
1401/09/23	7,110	6,970	7,110	6,980	0.29	74	770K	5B
1401/09/22	6,840	6,840	7,190	6,960	0.87	105	1M	7B
1401/09/21	7,020	6,750	7,080	6,900	0.0	206	2M	11B
1401/09/20	6,710	6,710	7,050	6,900	0.29	168	2M	11B
1401/09/19	6,950	6,640	7,100	6,880	0.29	196	2M	12B
1401/09/16	6,780	6,620	6,950	6,860	3.63	431	4M	26B
1401/09/15	6,400	6,400	6,670	6,620	4.09	239	3M	22B
1401/09/14	6,250	6,250	6,520	6,360	1.76	206	1M	8B
1401/09/13	6,270	6,110	6,370	6,250	0.32	127	1M	6B
1401/09/12	6,290	6,110	6,320	6,230	0.81	183	2M	13B
1401/09/09	6,150	6,150	6,400	6,180	0.49	112	3M	17B
1401/09/08	6,210	6,040	6,250	6,150	(0.32)	77	724K	4B
1401/09/07	6,230	6,070	6,230	6,170	0.0	43	181K	1B
1401/09/06	6,030	6,030	6,200	6,170	0.0	31	158K	971M
1401/09/05	6,150	6,030	6,200	6,170	(0.16)	50	248K	2B
1401/09/02	6,180	6,080	6,200	6,180	0.0	86	294K	2B
1401/09/01	6,250	6,050	6,250	6,180	(0.32)	90	437K	3B
1401/08/30	6,140	6,000	6,280	6,200	(0.32)	81	543K	3B
1401/08/29	6,040	6,020	6,330	6,220	0.0	113	628K	4B
1401/08/28	6,150	5,970	6,210	6,220	(0.32)	56	306K	2B
1401/08/25	6,000	6,000	6,280	6,240	(0.32)	86	347K	2B
1401/08/24	6,380	6,160	6,380	6,260	0.0	93	921K	6B
1401/08/23	6,260	6,190	6,490	6,260	0.32	99	387K	2B
1401/08/22	6,250	6,250	6,500	6,240	0.48	89	445K	3B
1401/08/21	6,200	6,110	6,460	6,210	0.81	97	687K	4B
1401/08/18	6,100	6,050	6,300	6,160	0.0	63	310K	2B
1401/08/17	6,430	6,150	6,430	6,160	0.49	110	396K	3B
1401/08/16	6,240	6,110	6,310	6,130	2.00	101	994K	6B
1401/08/15	6,150	6,050	6,230	6,010	1.01	100	693K	4B
1401/08/14	6,160	6,040	6,170	5,950	0.51	63	352K	2B
1401/08/11	5,830	5,830	6,090	5,920	0.17	45	240K	1B
1401/08/10	6,000	5,920	6,170	5,910	0.17	46	312K	2B
1401/08/09	6,040	5,800	6,050	5,900	0.0	35	653K	4B
1401/08/08	5,690	5,690	5,990	5,900	0.0	65	822K	5B
1401/08/07	5,660	5,660	6,110	5,900	(0.67)	65	556K	3B
1401/08/04	5,870	5,800	6,000	5,940	(2.62)	61	1M	8B
1401/08/03	6,060	5,910	6,190	6,100	(0.33)	40	463K	3B
1401/08/02	6,060	5,890	6,080	6,120	(1.13)	57	689K	4B
1401/08/01	6,130	6,090	6,250	6,190	(0.96)	84	1M	8B
1401/07/30	6,040	6,040	6,560	6,250	0.0	112	1M	9B
1401/07/27	6,450	6,070	6,450	6,250	(1.11)	122	2M	12B
1401/07/26	6,040	6,040	6,360	6,320	(0.32)	56	484K	3B
1401/07/25	6,070	6,050	6,410	6,340	(0.31)	39	246K	2B
1401/07/24	6,250	6,160	6,310	6,360	(0.16)	15	202K	1B
1401/07/23	6,100	6,100	6,410	6,370	(0.16)	49	315K	2B
1401/07/20	6,170	6,170	6,400	6,380	0.0	23	246K	2B
1401/07/19	6,410	6,100	6,410	6,380	(0.47)	53	455K	3B
1401/07/18	6,400	6,170	6,410	6,410	(0.77)	92	462K	3B
1401/07/17	6,250	6,180	6,460	6,460	(0.31)	28	206K	1B
1401/07/16	6,310	6,310	6,550	6,480	(0.31)	46	358K	2B
1401/07/12	6,430	6,300	6,580	6,500	(0.31)	24	440K	3B
1401/07/11	6,310	6,310	6,500	6,520	(0.46)	66	567K	4B
1401/07/10	6,500	6,340	6,500	6,550	(0.61)	55	594K	4B
1401/07/09	6,600	6,280	6,800	6,590	(0.3)	78	955K	6B
1401/07/06	6,570	6,570	6,820	6,610	0.46	79	319K	2B
1401/07/04	6,600	6,400	6,750	6,580	0.61	63	564K	4B
1401/07/02	6,570	6,400	6,700	6,540	(2.82)	79	2M	11B
1401/06/30	6,700	6,580	6,780	6,730	(0.15)	63	655K	4B
1401/06/29	6,730	6,570	6,770	6,740	0.0	33	136K	913M
1401/06/28	6,820	6,600	6,850	6,740	(0.3)	62	615K	4B
1401/06/27	6,980	6,700	6,980	6,760	(0.73)	65	1M	9B
1401/06/23	6,990	6,800	6,990	6,810	0.0	31	175K	1B
1401/06/22	6,800	6,800	6,940	6,810	0.0	62	304K	2B
1401/06/21	6,720	6,720	6,970	6,810	0.15	78	189K	1B
1401/06/20	6,830	6,640	6,830	6,800	(0.44)	50	461K	3B
1401/06/19	6,700	6,700	6,810	6,830	(0.15)	59	220K	1B
1401/06/16	7,000	6,660	7,000	6,840	(1.72)	105	997K	7B
1401/06/15	6,910	6,790	7,080	6,960	(2.52)	213	1M	9B
1401/06/14	7,010	6,950	7,130	7,140	(0.56)	129	582K	4B
1401/06/13	7,190	6,960	7,230	7,180	(0.14)	75	605K	4B
1401/06/12	7,120	6,940	7,200	7,190	(0.28)	42	193K	1B
1401/06/09	7,020	7,000	7,300	7,210	(0.96)	128	2M	11B
1401/06/08	7,170	7,120	7,330	7,280	(0.55)	114	2M	12B
1401/06/07	7,380	7,100	7,400	7,320	(0.81)	147	2M	12B
1401/06/06	7,350	7,100	7,600	7,380	0.54	156	3M	21B
1401/06/05	7,360	7,130	7,380	7,340	4.41	257	2M	16B
1401/06/02	6,780	6,770	7,070	7,030	4.30	186	2M	17B
1401/06/01	6,640	6,380	6,770	6,740	4.50	124	2M	15B
1401/05/31	6,500	6,280	6,500	6,450	(0.46)	96	571K	4B
1401/05/30	6,640	6,300	6,640	6,480	(0.15)	72	201K	1B
1401/05/29	6,620	6,290	6,620	6,490	(0.92)	116	996K	6B
1401/05/26	6,400	6,400	6,570	6,550	4.63	273	3M	20B
1401/05/25	6,300	6,110	6,390	6,260	2.79	250	1M	9B
1401/05/24	6,270	6,090	6,270	6,090	0.16	76	398K	2B
1401/05/23	6,000	5,860	6,280	6,080	0.83	120	812K	5B
1401/05/22	6,250	5,990	6,250	6,030	0.17	49	283K	2B
1401/05/19	5,900	5,900	6,140	6,020	0.0	38	95K	573M
1401/05/18	6,300	6,100	6,300	6,020	0.33	76	289K	2B
1401/05/15	6,000	6,000	6,200	6,000	1.52	62	754K	5B
1401/05/12	5,670	5,660	6,070	5,910	2.07	168	2M	10B
1401/05/11	5,590	5,590	5,720	5,790	(0.17)	49	176K	993M
1401/05/10	5,850	5,600	5,850	5,800	(1.19)	141	781K	4B
1401/05/09	5,720	5,610	5,840	5,870	(0.17)	41	150K	848M
1401/05/08	5,850	5,850	5,970	5,880	0.17	117	375K	2B
1401/05/05	5,870	5,750	5,880	5,870	(0.34)	59	347K	2B
1401/05/04	5,700	5,650	5,920	5,890	(0.34)	93	397K	2B
1401/05/03	5,850	5,750	6,120	5,910	(2.31)	119	1M	7B
1401/05/02	6,250	6,020	6,250	6,050	(4.42)	240	3M	18B
1401/05/01	6,800	6,170	6,800	6,330	(2.47)	179	2M	10B
1401/04/25	7,000	6,630	7,020	6,890	(0.43)	168	530K	4B
1401/04/22	6,990	6,650	7,140	6,920	(1.0)	137	873K	6B
1401/04/21	6,900	6,800	7,030	6,990	(0.71)	86	631K	4B
1401/04/20	7,200	6,900	7,200	7,040	(3.03)	127	1M	9B
1401/04/18	7,040	6,960	7,180	7,260	(0.82)	114	459K	3B
1401/04/15	7,220	7,020	7,420	7,320	(0.41)	141	319K	2B
1401/04/14	7,100	7,100	7,370	7,350	4.70	284	3M	25B
1401/04/13	7,150	6,880	7,200	7,020	(0.14)	133	1M	8B
1401/04/12	6,900	6,820	7,140	7,030	(0.42)	151	696K	5B
1401/04/11	7,340	7,060	7,340	7,060	(4.98)	263	4M	30B
1401/04/08	7,270	7,190	7,480	7,430	(1.72)	136	742K	5B
1401/04/07	7,600	7,350	7,650	7,560	(0.13)	57	568K	4B
1401/04/06	7,450	7,220	7,700	7,570	1.20	152	2M	16B
1401/04/05	7,360	7,270	7,540	7,480	(2.22)	146	890K	6B
1401/04/04	7,520	7,360	7,700	7,650	(1.03)	132	615K	5B
1401/04/01	7,700	7,570	7,900	7,730	(2.4)	201	2M	16B
1401/03/31	7,600	7,540	8,090	7,920	1.15	380	7M	57B
1401/03/30	8,000	7,530	8,000	7,830	(1.01)	327	7M	55B
1401/03/29	7,690	7,690	7,990	7,910	3.94	375	3M	27B
1401/03/28	7,550	7,410	7,920	7,610	(2.31)	481	4M	31B
1401/03/25	7,550	7,230	7,920	7,790	3.18	646	5M	37B
1401/03/24	7,660	7,220	7,750	7,550	1.21	353	3M	21B
1401/03/23	7,300	7,300	7,460	7,460	4.92	334	5M	40B
1401/03/22	6,660	6,610	7,150	7,110	4.41	241	3M	23B
1401/03/21	6,840	6,730	7,040	6,810	(3.81)	205	2M	13B
1401/03/18	7,290	6,910	7,290	7,080	(1.39)	113	1M	9B
1401/03/17	7,410	7,160	7,440	7,180	(4.65)	322	2M	16B
1401/03/16	7,310	7,280	7,610	7,530	(1.7)	159	724K	5B
1401/03/11	7,780	7,410	7,780	7,660	3.37	584	7M	50B
1401/03/10	7,140	7,000	7,420	7,410	4.81	331	9M	68B
1401/03/09	6,920	6,920	7,150	7,070	(0.84)	225	1M	7B
1401/03/08	7,100	6,910	7,250	7,130	(1.93)	184	854K	6B
1401/03/07	7,490	7,070	7,490	7,270	0.0	141	1M	7B
1401/03/04	7,340	7,010	7,350	7,270	3.86	344	3M	23B
1401/03/03	7,470	6,890	7,470	7,000	(3.45)	335	3M	19B
1401/03/02	7,280	7,160	7,500	7,250	(3.72)	353	4M	28B
1401/03/01	7,270	7,270	7,700	7,530	0.0	245	1M	9B
1401/02/31	7,850	7,250	7,850	7,530	(0.79)	239	1M	11B
1401/02/28	7,880	7,560	7,880	7,590	(4.53)	480	13M	101B
1401/02/27	8,180	7,720	8,180	7,950	(2.09)	943	21M	164B
1401/02/26	7,990	7,650	8,380	8,120	2.40	1,146	20M	159B
1401/02/24	7,930	7,790	7,930	7,930	4.89	316	8M	67B
1401/02/21	7,500	7,260	7,580	7,560	4.71	423	6M	48B
1401/02/20	7,000	6,800	7,270	7,220	4.18	642	12M	83B
1401/02/19	6,630	6,630	6,960	6,930	4.52	503	10M	69B
1401/02/18	6,390	6,390	6,720	6,630	3.27	382	2M	16B
1401/02/17	6,400	6,300	6,570	6,420	(1.53)	337	3M	19B
1401/02/12	6,550	6,320	6,680	6,520	2.19	562	5M	30B
1401/02/11	6,200	6,100	6,460	6,380	3.57	807	10M	67B
1401/02/10	6,300	6,040	6,300	6,160	(1.28)	376	5M	31B
1401/02/07	6,280	6,130	6,360	6,240	0.0	122	457K	3B
1401/02/06	6,200	6,120	6,320	6,240	0.81	242	3M	16B
1401/02/05	6,130	6,100	6,250	6,190	(0.8)	226	1M	8B
1401/02/04	6,470	6,060	6,470	6,240	(0.32)	290	2M	14B
1401/01/31	6,420	6,010	6,490	6,260	(0.48)	210	2M	13B
1401/01/30	6,160	6,130	6,350	6,290	3.97	320	6M	36B
1401/01/29	5,980	5,980	6,170	6,050	0.17	310	4M	25B
1401/01/28	6,050	5,970	6,170	6,040	0.17	178	2M	10B
1401/01/27	6,060	6,000	6,170	6,030	1.17	212	2M	10B
1401/01/24	6,190	5,870	6,190	5,960	(1.0)	204	2M	10B
1401/01/23	5,940	5,880	6,300	6,020	0.33	332	3M	21B
1401/01/22	6,080	5,910	6,200	6,000	(1.8)	245	2M	14B
1401/01/21	5,870	5,870	6,250	6,110	1.16	249	2M	13B
1401/01/20	5,910	5,910	6,120	6,040	(0.82)	172	2M	10B
1401/01/17	6,270	5,970	6,270	6,090	(0.33)	143	866K	5B
1401/01/16	5,940	5,940	6,270	6,110	0.49	134	999K	6B
1401/01/15	6,270	5,940	6,270	6,080	(0.98)	228	1M	8B
1401/01/14	6,350	6,030	6,350	6,140	(1.6)	385	4M	22B
1401/01/10	6,100	6,100	6,490	6,240	0.81	204	1M	9B
1401/01/09	6,170	6,000	6,390	6,190	(0.16)	344	2M	12B
1401/01/08	5,900	5,770	6,210	6,200	4.73	220	4M	27B
1401/01/07	5,960	5,810	5,960	5,920	4.23	247	3M	15B
1401/01/06	5,750	5,740	5,750	5,680	3.65	145	2M	12B
1400/12/28	5,590	5,590	5,640	5,480	1.86	157	1M	6B
1400/12/25	5,500	5,300	5,500	5,380	0.0	61	234K	1B
1400/12/24	5,290	5,200	5,450	5,380	(0.37)	48	472K	3B
1400/12/23	5,330	5,220	5,450	5,400	(1.28)	85	968K	5B
1400/12/22	5,500	5,320	5,500	5,470	(2.32)	206	1M	8B
1400/12/21	5,560	5,340	5,800	5,600	0.0	123	885K	5B
1400/12/18	5,610	5,360	5,610	5,600	4.67	301	5M	28B
1400/12/17	5,100	5,010	5,470	5,350	2.69	259	3M	14B
1400/12/16	5,110	5,090	5,380	5,210	(0.19)	134	697K	4B
1400/12/15	5,100	5,100	5,330	5,220	0.0	181	1M	5B
1400/12/14	5,140	5,130	5,350	5,220	(3.15)	235	2M	11B
1400/12/11	5,350	5,100	5,500	5,390	2.86	396	6M	30B
1400/12/09	4,890	4,890	5,310	5,240	3.56	274	3M	17B
1400/12/08	4,940	4,940	5,200	5,060	(0.2)	90	966K	5B
1400/12/07	4,980	4,970	5,130	5,070	(0.84)	153	2M	8B
1400/12/04	5,000	5,000	5,180	5,113	(0.14)	115	760K	4B
1400/12/03	5,050	5,033	5,270	5,120	0.04	143	908K	5B
1400/12/02	4,940	4,940	5,300	5,118	(0.23)	182	1M	7B
1400/12/01	5,200	4,860	5,340	5,130	0.67	267	2M	12B
1400/11/30	4,900	4,900	5,158	5,096	3.72	227	2M	13B
1400/11/27	4,800	4,800	4,969	4,913	3.80	222	2M	12B
1400/11/25	4,550	4,550	4,906	4,733	1.28	166	1M	6B
1400/11/24	4,600	4,500	4,678	4,673	(0.28)	60	314K	1B
1400/11/23	4,501	4,501	4,680	4,686	(0.28)	63	417K	2B
1400/11/20	4,780	4,507	4,780	4,699	(0.15)	103	278K	1B
1400/11/19	4,690	4,563	4,799	4,706	(0.32)	80	462K	2B
1400/11/18	4,495	4,494	4,800	4,721	(0.17)	107	465K	2B
1400/11/17	4,610	4,516	4,690	4,729	(0.5)	66	339K	2B
1400/11/16	4,733	4,570	4,998	4,753	(0.77)	133	992K	5B
1400/11/13	5,019	4,600	5,019	4,790	(0.29)	98	372K	2B
1400/11/12	4,780	4,700	5,000	4,804	0.10	98	446K	2B
1400/11/11	4,870	4,800	4,959	4,799	0.48	129	642K	3B
1400/11/10	4,759	4,650	4,834	4,776	3.74	198	3M	12B
1400/11/09	4,600	4,510	4,760	4,604	1.54	197	2M	7B
1400/11/06	4,680	4,430	4,680	4,534	0.02	98	473K	2B
1400/11/05	4,441	4,434	4,690	4,533	(2.87)	193	2M	9B
1400/11/04	4,690	4,472	4,831	4,667	(0.77)	152	838K	4B
1400/11/03	4,820	4,533	4,900	4,703	(1.43)	257	2M	9B
1400/11/02	4,760	4,700	4,773	4,771	4.95	325	4M	18B
1400/10/29	4,616	4,352	4,617	4,546	3.37	241	2M	10B
1400/10/28	4,386	4,319	4,440	4,398	(3.26)	144	2M	9B
1400/10/27	4,500	4,390	4,564	4,546	(0.33)	119	672K	3B
1400/10/26	4,620	4,405	4,620	4,561	(1.62)	202	1M	6B
1400/10/25	4,838	4,426	4,838	4,636	0.61	173	1M	5B
1400/10/22	4,700	4,380	4,750	4,608	0.66	285	2M	9B
1400/10/21	4,500	4,419	4,595	4,578	4.59	295	4M	20B
1400/10/20	4,517	4,517	4,517	4,377	1.74	38	1M	5B
1400/10/13	4,867	4,867	4,867	4,672	0.78	31	508K	2B
1400/10/12	4,853	4,853	4,853	4,636	0.30	19	204K	990M
1400/10/11	4,789	4,789	4,789	4,622	1.34	36	880K	4B
1400/10/08	4,769	4,769	4,769	4,561	0.42	25	294K	1B
1400/10/07	4,754	4,754	4,754	4,542	0.31	21	215K	1B
1400/10/06	4,726	4,726	4,726	4,528	0.60	39	415K	2B
1400/10/05	4,400	4,265	4,530	4,501	4.31	229	4M	16B
1400/10/04	4,519	4,300	4,519	4,315	0.23	95	589K	3B
1400/10/01	4,308	4,308	4,465	4,305	1.22	99	885K	4B
1400/09/30	4,142	4,141	4,378	4,253	1.99	203	2M	7B
1400/09/29	4,034	4,033	4,210	4,170	(1.09)	173	2M	7B
1400/09/28	4,048	4,042	4,148	4,216	(0.5)	90	455K	2B
1400/09/27	4,222	4,051	4,294	4,237	(0.19)	85	314K	1B
1400/09/24	4,296	4,062	4,296	4,245	(0.33)	64	292K	1B
1400/09/23	4,298	4,078	4,298	4,259	(0.77)	79	566K	2B
1400/09/22	4,180	4,170	4,237	4,292	(2.21)	136	2M	7B
1400/09/21	4,256	4,211	4,489	4,389	(0.97)	96	734K	3B
1400/09/20	4,400	4,234	4,585	4,432	(0.54)	110	589K	3B
1400/09/17	4,599	4,296	4,599	4,456	(0.45)	139	872K	4B
1400/09/16	4,301	4,300	4,580	4,476	0.0	110	364K	2B
1400/09/15	4,380	4,260	4,590	4,476	0.29	138	2M	7B
1400/09/14	4,440	4,301	4,660	4,463	(1.04)	185	1M	6B
1400/09/13	4,360	4,354	4,600	4,510	(1.59)	195	1M	5B
1400/09/10	4,650	4,380	4,650	4,583	(0.41)	83	305K	1B
1400/09/09	4,600	4,407	4,600	4,602	(0.75)	80	570K	3B
1400/09/08	4,470	4,454	4,599	4,637	(1.09)	148	884K	4B
1400/09/07	4,600	4,524	4,660	4,688	(1.55)	166	1M	5B
1400/09/06	4,670	4,617	4,739	4,762	(2.02)	151	1M	6B
1400/09/03	4,800	4,680	4,800	4,860	(1.22)	171	773K	4B
1400/09/02	5,040	4,750	5,040	4,920	(1.01)	168	836K	4B
1400/09/01	4,930	4,890	5,070	4,970	0.0	176	1M	6B
1400/08/30	5,100	4,810	5,140	4,970	(1.78)	179	2M	8B
1400/08/29	5,200	4,870	5,200	5,060	(0.39)	154	544K	3B
1400/08/26	5,200	4,950	5,290	5,080	(2.5)	494	4M	18B
1400/08/25	5,150	5,100	5,340	5,210	(0.76)	197	2M	9B
1400/08/24	5,470	5,110	5,480	5,250	(2.23)	218	1M	7B
1400/08/23	5,400	5,200	5,530	5,370	(0.19)	327	2M	12B
1400/08/22	5,190	5,150	5,450	5,380	(0.55)	136	619K	3B
1400/08/19	5,120	5,120	5,490	5,410	1.50	324	2M	13B
1400/08/18	5,500	5,230	5,590	5,330	(0.93)	315	2M	11B
1400/08/17	5,240	5,120	5,500	5,380	0.37	292	2M	12B
1400/08/16	5,600	5,320	5,610	5,360	(4.29)	412	4M	19B
1400/08/15	5,680	5,410	5,690	5,600	3.32	493	3M	15B
1400/08/12	5,320	5,210	5,640	5,420	(0.91)	710	5M	28B
1400/08/11	5,630	5,350	5,630	5,470	(2.84)	843	11M	61B
1400/06/01	38,000	37,000	39,560	39,000	3.50	865	2M	72B
1400/05/31	38,770	37,100	38,770	37,680	(2.26)	612	623K	23B
1400/05/24	40,000	38,480	40,000	38,550	(4.81)	595	1M	50B
1400/05/23	41,200	39,050	41,500	40,500	(1.2)	231	157K	6B
1400/05/20	42,400	40,020	42,500	40,990	0.37	309	363K	15B
1400/05/19	38,610	38,600	42,000	40,840	1.47	466	598K	24B
1400/05/18	41,580	39,000	41,580	40,250	1.41	506	586K	24B
1400/05/17	38,980	38,980	39,930	39,690	4.36	568	1M	41B
1400/05/16	38,030	37,000	38,030	38,030	5.00	274	510K	19B
1400/05/13	0	35,040	36,400	36,220	4.47	278	652K	24B
1400/05/12	33,840	33,840	35,050	34,670	0.03	180	382K	13B
1400/05/11	34,450	34,000	35,440	34,660	0.03	226	430K	15B
1400/05/10	35,520	34,000	35,520	34,650	(0.97)	225	345K	12B
1400/05/09	35,260	34,010	35,790	34,990	(1.71)	246	356K	12B
1400/05/06	35,850	35,240	36,300	35,600	(0.45)	153	180K	6B
1400/05/05	34,720	34,720	36,950	35,760	(1.65)	271	279K	10B
1400/05/04	38,100	36,250	38,100	36,360	(4.69)	308	436K	16B
1400/04/28	39,860	37,070	39,860	38,150	(1.98)	259	257K	10B
1400/04/27	39,040	37,910	39,990	38,920	(2.09)	403	391K	15B
1400/04/26	39,730	37,880	39,770	39,750	4.94	443	2M	99B
1400/04/23	36,900	36,200	39,000	37,880	(0.58)	384	504K	19B
1400/04/22	38,990	36,700	38,990	38,100	(0.65)	222	159K	6B
1400/04/21	37,910	37,910	39,390	38,350	1.27	253	284K	11B
1400/04/20	36,620	36,620	39,380	37,870	(1.74)	529	974K	37B
1400/04/19	38,200	37,070	38,200	38,540	(1.23)	144	100K	4B
1400/04/16	39,000	38,200	41,000	39,020	(2.96)	448	381K	15B
1400/04/15	39,300	39,300	41,220	40,210	2.42	321	369K	15B
1400/04/14	38,680	37,550	40,010	39,260	3.02	424	991K	39B
1400/04/13	38,630	35,410	38,680	38,110	3.45	783	2M	60B
1400/04/12	36,840	36,840	36,840	36,840	4.99	108	427K	16B
1400/04/09	35,140	33,730	35,140	35,090	4.84	207	563K	20B
1400/04/08	33,630	33,600	33,630	33,470	4.50	205	450K	15B
1400/04/07	31,020	30,500	33,390	32,030	0.72	650	1M	33B
1400/04/06	30,630	30,270	32,700	31,800	1.79	357	514K	16B
1400/04/05	31,500	30,000	31,510	31,240	4.10	458	705K	22B
1400/04/02	29,250	29,200	30,260	30,010	4.13	639	953K	29B
1400/04/01	27,600	27,600	29,900	28,820	(0.59)	857	1M	37B
1400/03/31	30,000	28,500	30,000	28,990	(36.45)	1,138	3M	76B
1400/03/26	43,340	43,340	43,340	45,620	0.0	1	350	15M
1400/03/24	43,350	43,350	43,350	45,620	(0.02)	3	1K	43M
1400/03/23	43,350	43,350	43,350	45,630	0.0	1	290	13M
1400/03/19	43,370	43,370	43,370	45,630	(0.04)	2	2K	108M
1400/03/18	43,530	43,530	43,530	45,650	(0.37)	12	24K	1B
1400/03/17	43,570	43,570	43,570	45,820	(0.09)	4	6K	246M
1400/03/12	43,580	43,580	43,580	45,860	(0.02)	6	2K	69M
1400/03/11	41,430	41,430	41,430	45,870	(0.35)	26	12K	483M
1400/03/10	43,730	43,730	43,730	46,030	0.0	3	542	24M
1400/03/09	43,740	43,740	43,740	46,030	(0.02)	4	2K	69M
1400/03/08	43,740	43,740	43,740	46,040	0.0	3	368	16M
1400/03/05	43,740	43,740	43,740	46,040	0.0	2	251	11M
1400/03/04	43,750	43,750	43,750	46,040	(0.02)	2	2K	72M
1400/03/02	43,750	43,750	43,750	46,050	0.0	2	231	10M
1400/02/29	43,750	43,750	43,750	46,050	0.0	1	115	5M
1400/02/28	43,770	43,770	43,770	46,050	(0.04)	3	3K	127M
1400/02/26	43,780	43,780	43,780	46,070	(0.02)	1	1K	55M
1400/02/25	43,780	43,780	43,780	46,080	0.0	1	120	5M
1400/02/22	44,700	44,700	44,700	46,080	0.0	2	2K	99M
1400/02/21	44,700	44,700	44,700	46,080	0.0	4	468	21M
1400/02/18	44,700	44,700	44,700	46,080	0.0	1	300	13M
1400/02/15	44,700	44,700	44,700	46,080	0.0	1	106	5M
1400/02/08	44,700	44,700	44,700	46,080	0.0	1	1K	56M
1400/02/07	44,700	44,700	44,700	46,080	0.0	1	112	5M
1400/02/04	44,700	44,700	44,700	46,080	0.0	3	416	19M
1400/02/01	44,700	44,700	44,700	46,080	0.0	2	1K	55M
1400/01/31	45,160	45,160	45,160	46,080	0.0	3	656	30M
1400/01/30	45,160	45,160	45,160	46,080	0.0	1	115	5M
1400/01/29	45,160	45,160	45,160	46,080	0.0	1	500	23M
1400/01/28	44,270	44,270	44,270	46,080	(0.07)	7	18K	802M
1400/01/25	45,200	45,200	45,200	46,110	(0.02)	3	8K	372M
1400/01/24	45,200	45,200	45,200	46,120	0.0	4	1K	49M
1400/01/23	45,210	45,210	45,210	46,120	(0.02)	2	8K	367M
1400/01/22	45,210	45,210	45,210	46,130	0.0	4	465	21M
1400/01/21	45,220	45,220	45,220	46,130	(0.02)	4	17K	751M
1400/01/18	45,230	45,230	45,230	46,140	(0.02)	1	16K	746M
1400/01/17	45,230	45,230	45,230	46,150	0.0	1	446	20M
1400/01/16	45,250	45,250	45,250	46,150	(0.04)	6	19K	872M
1400/01/15	45,250	45,250	45,250	46,170	0.0	2	226	10M
1400/01/14	45,260	45,260	45,260	46,170	(0.02)	5	17K	785M
1400/01/11	45,260	45,260	45,260	46,180	0.0	9	4K	166M
1400/01/10	45,280	45,280	45,280	46,180	(0.04)	8	18K	834M
1400/01/08	45,300	45,300	45,300	46,200	(0.04)	10	19K	867M
1400/01/07	45,310	45,310	45,310	46,220	(0.02)	18	12K	527M
1399/12/27	45,330	45,330	45,330	46,230	(0.04)	17	22K	1B
1399/12/26	45,350	45,350	45,350	46,250	(0.04)	18	24K	1B
1399/12/25	45,370	45,370	45,370	46,270	(0.04)	10	20K	918M
1399/12/24	45,370	45,370	45,370	46,290	0.0	9	2K	109M
1399/12/23	45,420	45,420	45,420	46,290	(0.11)	14	59K	3B
1399/12/20	45,430	45,430	45,430	46,340	(0.02)	17	10K	448M
1399/12/19	45,440	45,440	45,440	46,350	(0.02)	10	10K	441M
1399/12/18	45,480	45,480	45,480	46,360	(0.09)	18	49K	2B
1399/12/17	45,510	45,510	45,510	46,400	(0.06)	12	33K	2B
1399/12/16	45,520	45,520	45,520	46,430	(0.02)	6	17K	789M
1399/12/13	45,560	45,560	45,560	46,440	(0.09)	11	44K	2B
1399/12/12	45,570	45,570	45,570	46,480	(0.02)	9	8K	385M
1399/12/11	45,580	45,580	45,580	46,490	(0.04)	4	18K	802M
1399/12/10	45,580	45,580	45,580	46,510	0.0	3	1K	61M
1399/12/09	45,590	45,590	45,590	46,510	(0.02)	9	14K	631M
1399/12/06	45,600	45,600	45,600	46,520	(0.02)	16	16K	734M
1399/12/05	45,610	45,610	45,610	46,530	(0.02)	12	13K	606M
1399/12/04	45,610	45,610	45,610	46,540	0.0	9	4K	179M
1399/12/03	45,650	45,650	45,650	46,540	(0.09)	16	45K	2B
1399/12/02	45,680	45,680	45,680	46,580	(0.06)	34	38K	2B
1399/11/29	45,790	45,790	45,790	46,610	(0.24)	76	139K	6B
1399/11/28	46,910	46,070	47,790	46,720	(0.62)	171	360K	17B
1399/11/27	46,310	45,390	48,490	47,010	1.51	1,336	2M	93B
1399/11/26	45,290	43,120	46,600	46,310	5.32	1,348	5M	234B
1399/11/25	43,530	43,530	45,780	43,970	0.99	382	404K	18B
1399/11/21	43,880	42,920	44,740	43,540	1.44	607	523K	23B
1399/11/20	43,990	41,650	45,790	42,920	(2.1)	941	1M	52B
1399/11/19	43,000	42,760	46,000	43,840	(2.6)	615	835K	36B
1399/11/18	45,590	43,320	46,500	45,010	(1.27)	220	341K	15B
1399/11/15	46,000	44,810	47,000	45,590	1.83	586	718K	33B
1399/11/14	43,700	42,480	45,910	44,770	2.38	346	656K	30B
1399/11/11	44,150	42,010	45,000	43,730	(1.04)	461	531K	23B
1399/11/08	42,560	42,560	43,800	44,190	(1.34)	329	366K	16B
1399/11/07	46,700	43,140	46,700	44,790	(1.37)	249	399K	17B
1399/11/06	47,000	43,430	47,000	45,410	(0.39)	411	659K	30B
1399/11/05	46,700	43,010	46,780	45,590	2.31	747	966K	44B
1399/11/04	43,980	42,100	46,410	44,560	0.81	707	1M	45B
1399/11/01	42,960	42,750	44,990	44,200	(1.76)	503	582K	25B
1399/10/30	43,520	43,520	44,970	44,990	(1.79)	347	439K	19B
1399/10/29	43,630	43,630	43,630	45,810	(0.24)	21	53K	2B
1399/10/27	43,800	43,800	44,000	45,920	(0.39)	101	85K	4B
1399/10/24	46,500	44,180	46,500	46,100	(0.65)	76	137K	6B
1399/10/20	47,200	46,960	50,940	48,000	(2.89)	581	648K	31B
1399/10/17	49,900	47,660	51,400	49,430	0.08	552	447K	22B
1399/10/16	47,000	47,000	50,980	49,390	0.57	701	618K	31B
1399/10/15	51,960	47,530	51,960	49,110	(1.84)	610	671K	33B
1399/10/14	48,220	48,220	51,490	50,030	(1.42)	402	355K	17B
1399/10/13	48,750	48,720	51,790	50,750	(1.03)	329	214K	10B
1399/10/10	49,410	49,400	51,000	51,280	(1.38)	392	301K	15B
1399/10/09	51,000	50,110	52,400	52,000	(0.91)	404	363K	19B
1399/10/08	54,000	51,350	54,000	52,480	(2.9)	584	630K	32B
1399/10/07	54,950	52,350	54,950	54,050	3.27	871	940K	51B
1399/10/06	50,550	50,540	53,050	52,340	3.58	887	1M	55B
1399/10/03	49,990	48,500	52,000	50,530	0.26	764	727K	37B
1399/10/02	50,000	49,080	51,990	50,400	(0.94)	659	523K	26B
1399/10/01	52,000	49,590	52,480	50,880	0.32	565	450K	23B
1399/09/30	50,000	47,500	52,460	50,720	1.46	924	854K	43B
1399/09/29	50,500	49,600	50,550	49,990	3.82	477	817K	41B
1399/09/26	47,900	46,060	49,990	48,150	(0.33)	339	403K	19B
1399/09/25	50,000	47,880	50,000	48,310	(4.15)	361	805K	39B
1399/09/24	50,640	50,080	52,200	50,400	(4.38)	427	1M	53B
1399/09/23	54,050	50,540	54,050	52,710	(0.6)	333	320K	17B
1399/09/22	52,620	52,420	53,990	53,030	1.24	643	783K	42B
1399/09/19	51,420	50,400	53,500	52,380	(0.7)	475	455K	24B
1399/09/18	50,500	50,500	54,690	52,750	(0.38)	490	429K	23B
1399/09/17	52,200	51,890	54,500	52,950	(3.06)	557	723K	38B
1399/09/16	56,130	53,460	56,130	54,620	2.17	555	767K	42B
1399/09/15	54,000	52,020	54,320	53,460	3.32	609	693K	38B
1399/09/12	51,390	51,390	55,150	51,740	(4.34)	1,338	5M	279B
1399/09/11	54,730	54,050	56,880	54,090	(4.92)	964	3M	158B
1399/09/10	57,700	55,220	58,700	56,890	(1.22)	1,270	7M	395B
1399/09/09	57,610	54,870	57,610	57,590	4.96	602	7M	376B
1399/09/08	54,870	54,870	54,870	54,870	4.99	102	1M	77B
1399/09/05	52,260	52,260	52,260	52,260	4.98	232	4M	215B
1399/09/04	49,780	49,780	49,780	49,780	5.00	142	3M	152B
1399/09/03	46,770	45,000	47,500	47,410	4.80	228	2M	118B
1399/09/02	47,170	43,150	47,200	45,240	0.58	191	195K	9B
1399/09/01	45,360	43,510	45,360	44,980	4.12	253	959K	43B
1399/08/28	44,920	44,920	44,920	43,200	0.96	33	231K	10B
1399/08/27	40,200	40,200	44,260	42,790	1.49	177	471K	21B
1399/08/26	42,000	40,020	43,200	42,160	0.09	227	294K	12B
1399/08/25	42,000	41,990	43,270	42,120	0.33	209	223K	10B
1399/08/24	41,500	41,500	43,100	41,980	0.26	179	214K	9B
1399/08/21	39,920	39,860	43,000	41,870	(0.19)	227	171K	7B
1399/08/20	44,260	40,080	44,260	41,950	(0.55)	169	185K	8B
1399/08/17	42,500	40,340	42,500	42,180	(0.66)	147	209K	9B
1399/08/14	44,190	41,000	44,200	42,460	0.12	124	74K	3B
1399/08/12	40,590	40,580	44,000	42,410	0.21	126	162K	7B
1399/08/11	43,000	40,750	43,000	42,320	(0.38)	218	176K	7B
1399/08/10	43,550	42,000	43,800	42,480	1.82	307	493K	21B
1399/08/07	40,720	40,720	44,560	41,720	(2.66)	184	682K	28B
1399/08/06	41,050	41,050	41,100	42,860	(0.81)	59	186K	8B
1399/08/05	41,100	41,100	41,100	43,210	(0.12)	13	29K	1B
1399/08/03	41,430	41,420	41,700	43,260	(0.78)	69	178K	7B
1399/07/30	42,600	42,080	45,200	43,600	(1.56)	168	484K	21B
1399/07/29	42,990	42,990	45,000	44,290	(2.12)	86	471K	20B
1399/07/28	43,350	43,350	44,640	45,250	(0.83)	78	183K	8B
1399/07/27	43,980	43,630	46,500	45,630	(0.63)	134	142K	6B
1399/07/23	44,050	43,960	46,000	45,920	(0.76)	200	206K	9B
1399/07/22	45,000	44,710	47,870	46,270	(0.13)	137	79K	4B
1399/07/21	47,000	45,310	47,210	46,330	0.22	236	435K	20B
1399/07/20	45,900	44,370	46,430	46,230	4.55	316	1M	61B
1399/07/19	45,800	43,050	45,800	44,220	0.32	135	142K	6B
1399/07/16	45,600	42,150	45,680	44,080	1.31	267	340K	15B
1399/07/15	41,760	41,760	45,900	43,510	(1.0)	341	435K	19B
1399/07/14	42,370	42,370	43,980	43,950	(1.44)	133	322K	14B
1399/07/13	42,580	42,580	42,580	44,590	(0.51)	73	115K	5B
1399/07/12	42,890	42,890	44,070	44,820	(0.71)	206	162K	7B
1399/07/09	43,130	43,130	44,100	45,140	(0.55)	73	121K	5B
1399/07/08	43,460	43,460	43,460	45,390	(0.77)	22	165K	7B
1399/07/07	43,460	43,460	43,460	45,740	0.0	10	2K	88M
1399/07/06	43,710	43,710	43,710	45,740	(0.59)	15	127K	6B
1399/07/05	44,120	44,100	47,500	46,010	(0.88)	95	194K	9B
1399/07/02	45,000	44,580	48,740	46,420	(1.07)	234	264K	12B
1399/07/01	44,990	44,990	46,000	46,920	(0.91)	156	199K	9B
1399/06/31	45,100	45,040	46,370	47,350	(0.13)	51	30K	1B
1399/06/30	48,110	45,710	48,980	47,410	(1.45)	173	322K	15B
1399/06/29	48,720	44,600	48,720	48,110	3.69	487	852K	41B
1399/06/26	45,930	45,580	47,850	46,400	1.80	497	637K	30B
1399/06/25	46,000	45,450	47,800	45,580	(4.72)	596	2M	70B
1399/06/24	46,370	46,370	48,000	47,840	(1.99)	302	427K	20B
1399/06/23	47,330	47,330	48,500	48,810	(2.03)	116	400K	19B
1399/06/22	48,460	48,460	50,960	49,820	(2.33)	232	479K	23B
1399/06/19	49,870	49,870	51,000	51,010	(2.82)	172	514K	26B
1399/06/18	49,880	49,880	49,880	52,490	(0.02)	7	3K	155M
1399/06/17	49,910	49,910	49,910	52,500	(0.06)	8	9K	465M
1399/06/16	52,490	52,490	55,230	52,530	(4.92)	357	1M	61B
1399/06/15	52,590	52,590	52,590	55,250	(0.18)	92	32K	2B
1399/06/12	52,640	52,640	52,640	55,350	(0.11)	17	19K	1B
1399/06/11	52,660	52,660	52,660	55,410	(0.04)	20	7K	392M
1399/06/10	54,810	53,540	56,000	55,430	(1.63)	200	310K	17B
1399/06/05	54,180	54,180	58,670	56,350	0.48	677	655K	37B
1399/06/04	55,940	55,940	58,760	56,080	(4.76)	488	1M	63B
1399/06/03	56,000	56,000	56,000	58,880	(0.1)	28	16K	921M
1399/06/02	56,460	56,460	56,460	58,940	(0.82)	31	139K	8B
1399/06/01	57,560	56,710	60,000	59,430	(0.44)	123	159K	9B
1399/05/29	57,550	57,550	59,000	59,690	(1.45)	167	215K	12B
1399/05/28	60,700	59,090	65,310	60,570	(2.62)	1,092	1M	88B
1399/05/27	62,130	62,130	63,980	62,200	(4.88)	375	837K	52B
1399/05/26	65,200	64,080	67,290	65,390	(3.05)	339	472K	30B
1399/05/25	72,000	65,160	72,000	67,450	(1.65)	1,652	3M	230B
1399/05/22	70,690	70,690	70,690	68,580	1.86	172	303K	21B
1399/05/21	68,600	68,600	68,600	67,330	3.05	184	497K	34B
1399/05/20	65,340	65,340	65,340	65,340	5.00	435	1M	79B
1399/05/19	64,380	64,380	64,380	62,230	1.48	135	243K	16B
1399/05/15	63,510	63,510	63,510	61,320	1.37	149	248K	16B
1399/05/14	62,710	62,710	62,710	60,490	1.27	154	230K	14B
1399/05/13	61,860	61,860	61,860	59,730	1.37	115	247K	15B
1399/05/12	58,500	58,500	59,990	58,920	3.12	138	562K	34B
1399/05/11	58,390	58,390	58,390	57,140	2.75	118	494K	29B
1399/05/08	57,900	57,900	57,900	55,610	0.83	153	150K	9B
1399/05/07	50,400	50,400	55,630	55,150	4.08	622	1M	59B
1399/05/06	52,960	52,940	54,100	52,990	(4.9)	726	1M	56B
1399/05/05	58,000	54,410	58,000	55,720	(1.68)	623	669K	37B
1399/05/04	55,000	53,020	58,060	56,670	2.48	1,487	3M	151B
1399/05/01	55,260	53,500	57,990	55,300	0.07	982	1M	61B
1399/04/31	55,900	51,010	56,200	55,260	3.23	1,572	2M	121B
1399/04/30	53,400	48,840	53,980	53,530	4.12	1,441	2M	114B
1399/04/29	51,410	51,140	51,410	51,410	4.98	958	2M	125B
1399/04/28	48,000	48,000	48,990	48,970	4.95	396	2M	75B
1399/04/25	47,260	44,900	48,300	46,660	(1.27)	758	696K	32B
1399/04/24	46,700	45,570	48,990	47,260	(1.46)	769	798K	38B
1399/04/23	48,500	46,000	49,200	47,960	(0.04)	698	688K	33B
1399/04/22	48,000	47,500	48,000	47,980	4.94	733	1M	61B
1399/04/21	44,710	44,710	47,770	45,720	(2.85)	845	1M	47B
1399/04/18	49,000	46,680	49,000	47,060	(4.21)	999	2M	83B
1399/04/17	51,000	48,090	51,000	49,130	(2.94)	1,480	2M	87B
1399/04/16	50,870	50,870	50,870	50,620	4.48	376	948K	48B
1399/04/15	47,600	47,000	48,890	48,450	4.04	479	2M	73B
1399/04/14	46,200	45,000	48,490	46,570	(1.58)	1,312	2M	94B
1399/04/11	49,180	45,700	49,900	47,320	(1.58)	1,235	1M	67B
1399/04/10	47,470	47,010	48,110	48,080	4.93	850	1M	52B
1399/04/09	45,000	44,900	47,990	45,820	(2.18)	837	860K	39B
1399/04/08	48,560	45,980	49,640	46,840	(3.2)	994	1M	63B
1399/04/07	48,900	46,500	49,470	48,390	1.66	885	1M	53B
1399/04/04	47,220	47,120	49,460	47,600	(4.01)	764	1M	50B
1399/04/03	50,780	46,850	50,780	49,590	0.57	1,229	2M	93B
1399/04/02	49,300	47,830	50,990	49,310	0.84	1,396	2M	79B
1399/04/01	49,500	48,030	49,600	48,900	0.41	1,224	2M	79B
1399/03/31	50,500	47,900	51,900	48,700	(3.41)	2,161	4M	177B
1399/03/27	51,000	48,150	52,650	50,420	0.52	923	1M	55B
1399/03/26	50,040	49,210	51,790	50,160	(3.15)	1,033	1M	69B
1399/03/25	53,600	51,280	53,600	51,790	(4.04)	901	983K	51B
1399/03/24	54,950	52,900	55,300	53,970	1.03	916	924K	50B
1399/03/21	54,398	52,302	54,400	53,422	1.39	582	961K	51B
1399/03/20	51,600	51,000	55,000	52,692	0.22	672	752K	40B
1399/03/19	56,773	51,367	56,773	52,574	(2.77)	1,211	1M	75B
1399/03/18	53,399	51,516	55,855	54,070	10.21	2,017	2M	110B
1399/03/17	48,967	47,000	49,618	49,060	3.82	977	2M	96B
1399/03/13	47,563	46,200	47,599	47,256	4.24	682	982K	47B
1399/03/12	44,004	43,560	46,900	45,333	(0.01)	501	723K	33B
1399/03/11	47,312	43,229	47,312	45,338	(0.36)	375	452K	20B
1399/03/10	44,000	44,000	45,857	45,504	4.19	448	1M	48B
1399/03/07	43,601	43,601	45,555	43,674	(4.84)	589	1M	62B
1399/03/06	45,790	45,787	46,551	45,895	(4.45)	408	1M	48B
1399/03/03	51,000	46,551	51,000	48,196	(1.64)	584	531K	25B
1399/02/31	49,999	48,500	49,999	49,001	2.90	563	684K	34B
1399/02/30	47,988	47,202	48,326	47,619	3.46	683	799K	39B
1399/02/29	43,809	43,809	46,297	46,025	4.38	779	2M	72B
1399/02/28	43,655	43,655	45,949	44,093	(4.05)	1,014	2M	85B
1399/02/27	47,163	43,000	47,163	45,952	2.30	1,800	3M	145B
1399/02/24	44,988	42,952	45,033	44,918	4.73	1,094	3M	132B
1399/02/23	42,951	41,000	42,951	42,889	4.85	1,021	4M	190B
1399/02/22	42,202	42,202	42,202	40,906	1.77	107	450K	19B
1399/02/21	41,776	41,776	41,776	40,193	1.02	105	258K	11B
1399/02/20	41,444	41,444	41,444	39,787	0.80	94	203K	8B
1399/02/17	40,686	40,686	40,686	39,471	1.86	172	510K	21B
1399/02/16	39,898	39,898	39,898	38,749	1.97	178	541K	22B
1399/02/15	39,343	39,343	39,343	37,999	1.41	154	387K	15B
1399/02/14	38,801	38,801	38,801	37,470	1.40	164	383K	15B
1399/02/13	38,344	38,344	38,344	36,954	1.19	109	326K	13B
1399/02/10	37,800	37,800	37,800	36,519	1.44	138	419K	16B
1399/02/09	37,472	37,472	37,472	36,000	0.87	97	254K	10B
1399/02/08	36,911	36,911	36,911	35,688	1.52	140	442K	16B
1399/02/07	36,526	36,526	36,526	35,154	1.05	157	307K	11B
1399/02/06	36,108	36,108	36,108	34,787	1.16	118	337K	12B
1399/02/03	35,675	35,675	35,675	34,389	1.21	117	370K	13B
1399/02/02	35,378	35,378	35,378	33,977	0.84	116	256K	9B
1399/02/01	35,228	35,228	35,228	33,694	0.43	118	130K	5B
1399/01/31	34,632	34,632	34,632	33,551	1.72	204	525K	18B
1399/01/30	34,465	34,465	34,465	32,983	0.48	126	148K	5B
1399/01/27	34,074	34,074	34,074	32,824	1.15	259	377K	13B
1399/01/26	32,929	32,929	32,929	32,452	3.48	410	1M	38B
1399/01/25	32,625	32,625	32,625	31,361	0.93	143	305K	10B
1399/01/24	32,123	32,123	32,123	31,072	1.56	152	513K	16B
1399/01/23	31,952	31,952	31,952	30,594	0.54	140	176K	6B
1399/01/20	31,745	31,745	31,745	30,431	0.65	173	225K	7B
1399/01/19	31,510	31,510	31,510	30,234	0.75	168	258K	8B
1399/01/18	31,173	31,173	31,173	30,010	1.08	191	373K	12B
1399/01/17	30,600	30,600	30,600	29,689	1.87	416	647K	20B
1399/01/16	30,419	30,419	30,419	29,143	0.59	175	206K	6B
1399/01/11	30,051	30,051	30,051	28,971	1.23	131	438K	13B
1399/01/10	29,670	29,670	29,670	28,620	1.28	185	457K	14B
1399/01/09	29,445	29,445	29,445	28,258	0.77	107	273K	8B
1399/01/06	29,305	29,305	29,305	28,043	0.48	135	174K	5B
1399/01/05	28,794	28,524	28,794	27,910	1.78	393	649K	19B
1398/12/28	28,490	26,900	28,490	27,423	0.62	595	955K	26B
1398/12/27	28,579	25,900	28,579	27,253	0.10	500	578K	16B
1398/12/26	27,955	27,500	28,193	27,227	1.40	477	561K	16B
1398/12/25	26,751	26,707	27,996	26,851	(4.49)	630	2M	46B
1398/12/24	29,493	27,570	29,493	28,112	(3.13)	564	1M	32B
1398/12/21	28,003	28,003	29,832	29,021	(0.11)	653	559K	16B
1398/12/20	29,050	28,975	29,999	29,052	(4.74)	948	2M	45B
1398/12/19	30,202	30,149	30,989	30,499	(3.89)	523	1M	37B
1398/12/17	32,600	30,701	32,600	31,735	(1.77)	904	1M	33B
1398/12/14	32,314	31,651	32,314	32,308	4.98	925	2M	69B
1398/12/13	30,005	29,550	31,600	30,776	2.26	1,317	2M	52B
1398/12/12	29,753	29,753	30,901	30,096	0.73	1,000	1M	38B
1398/12/11	28,481	28,481	31,450	29,878	(0.34)	1,008	1M	31B
1398/12/10	29,979	29,979	29,979	29,979	(5.0)	372	658K	20B
1398/12/07	31,900	30,200	32,000	31,556	(0.66)	1,046	2M	49B
1398/12/06	30,415	30,415	32,000	31,767	0.42	986	1M	32B
1398/12/05	32,990	30,175	32,990	31,633	(0.41)	824	815K	26B
1398/12/04	31,600	31,000	31,955	31,763	4.37	863	915K	29B
1398/12/03	29,860	29,860	31,289	30,434	(3.17)	907	1M	31B
1398/11/30	31,700	30,601	32,500	31,431	(0.79)	950	719K	23B
1398/11/29	32,880	31,562	32,880	31,680	(4.64)	1,240	2M	50B
1398/11/28	33,614	31,202	33,614	33,223	3.78	1,393	2M	58B
1398/11/27	32,018	32,018	32,018	32,014	4.98	144	164K	5B
1398/11/26	30,496	30,000	30,496	30,494	4.99	455	556K	17B
1398/11/23	27,512	27,512	29,209	29,044	4.40	508	879K	26B
1398/11/21	27,810	26,616	29,000	27,819	(0.7)	772	843K	23B
1398/11/20	27,901	27,800	28,750	28,016	(4.26)	1,239	1M	39B
1398/11/19	30,000	29,086	30,000	29,263	(4.42)	898	1M	32B
1398/11/16	31,000	29,700	31,125	30,616	3.28	1,912	4M	111B
1398/11/15	29,898	28,404	31,390	29,643	22.43	2,879	5M	162B
1398/11/14	25,371	25,371	25,371	24,213	0.21	27	7K	174M
1398/11/13	24,897	24,897	24,897	24,163	1.90	22	63K	2B
1398/11/12	24,644	24,644	24,644	23,712	1.03	35	34K	830M
1398/11/08	24,161	24,161	24,161	23,471	2.00	58	66K	2B
1398/11/07	23,504	23,504	23,504	23,011	2.80	55	92K	2B
1398/11/06	22,714	22,714	22,714	22,385	3.48	46	114K	3B
1398/11/05	22,089	22,089	22,089	21,633	2.83	51	93K	2B
1398/11/02	21,679	21,679	21,679	21,038	1.89	31	62K	1B
1398/11/01	20,988	20,988	20,988	20,647	3.29	26	108K	2B
1398/10/30	20,738	20,738	20,738	19,989	1.21	28	40K	822M
1398/10/29	19,751	19,751	19,751	19,751	5.00	17	54K	1B
1398/10/18	29,216	29,216	29,216	29,216	(2.0)	373	571K	17B
1398/10/17	29,200	28,869	31,907	29,812	(1.9)	436	480K	14B
1398/10/15	30,207	30,207	31,650	30,388	(4.43)	692	1M	35B
1398/10/14	31,677	31,677	31,677	31,796	(4.64)	81	102K	3B
1398/10/11	32,900	32,800	33,557	33,344	1.54	549	493K	16B
1398/10/10	33,100	32,250	33,500	32,839	1.19	510	462K	15B
1398/10/09	32,997	32,242	33,500	32,452	(0.85)	801	810K	26B
1398/10/08	33,000	32,150	33,500	32,729	(2.95)	675	534K	17B
1398/10/07	34,500	32,800	34,850	33,724	(0.04)	847	729K	25B
1398/10/04	34,790	33,152	34,790	33,736	1.55	367	324K	11B
1398/10/03	32,809	32,321	34,200	33,220	0.65	477	756K	25B
1398/10/02	33,051	32,252	34,100	33,007	(2.77)	1,128	2M	59B
1398/10/01	33,500	33,240	35,919	33,949	(2.89)	936	1M	43B
1398/09/30	35,300	34,500	35,400	34,959	2.15	811	688K	24B
1398/09/27	32,250	32,230	34,475	34,224	4.23	867	2M	53B
1398/09/26	32,628	32,628	34,250	32,834	5.66	502	812K	27B
1398/09/24	31,230	30,210	31,230	31,075	4.48	798	1M	36B
1398/09/23	28,511	28,511	30,204	29,743	3.40	835	1M	32B
1398/09/20	28,599	27,604	29,297	28,766	0.81	495	672K	19B
1398/09/19	28,000	27,100	29,410	28,536	0.66	959	2M	44B
1398/09/18	28,744	27,100	29,200	28,349	1.21	843	1M	31B
1398/09/17	27,890	27,005	28,725	28,011	2.05	581	486K	14B
1398/09/16	27,726	26,551	28,000	27,448	3.95	568	651K	18B
1398/09/13	26,640	26,041	26,999	26,406	(1.08)	566	442K	12B
1398/09/12	26,890	25,800	27,195	26,693	0.35	415	354K	9B
1398/09/11	26,996	25,335	28,001	26,600	(0.25)	720	913K	24B
1398/09/10	26,390	26,000	27,222	26,668	2.58	580	459K	12B
1398/09/09	25,808	25,808	27,000	25,997	(1.56)	721	594K	15B
1398/09/06	26,400	25,600	27,100	26,409	2.03	588	533K	14B
1398/09/05	25,021	24,771	26,582	25,884	2.24	808	917K	24B
1398/09/04	25,690	24,500	26,000	25,317	0.95	658	977K	25B
1398/09/03	25,310	24,022	25,310	25,078	4.04	1,450	2M	57B
1398/09/02	24,105	24,105	24,105	24,105	5.00	116	200K	5B
1398/08/29	23,068	23,068	23,068	22,958	4.50	70	98K	2B
1398/08/28	21,839	21,779	21,993	21,970	4.89	140	342K	8B
1398/08/27	20,512	20,512	21,997	20,946	(2.99)	353	412K	9B
1398/08/26	21,585	21,585	22,690	21,591	(4.97)	166	204K	4B
1398/08/25	23,094	22,500	23,820	22,721	(1.62)	395	288K	7B
1398/08/22	23,570	22,735	24,570	23,094	(3.49)	471	406K	9B
1398/08/21	24,400	23,450	24,400	23,929	0.72	532	493K	12B
1398/08/20	23,450	22,601	23,814	23,759	4.76	547	1M	31B
1398/08/19	22,931	22,000	23,298	22,680	(1.51)	398	346K	8B
1398/08/18	23,000	22,560	23,480	23,028	2.11	313	218K	5B
1398/08/14	22,990	21,970	23,100	22,552	(0.01)	329	244K	6B
1398/08/13	23,940	22,395	23,940	22,554	(4.32)	645	608K	14B
1398/08/12	23,699	22,500	24,000	23,573	0.07	653	703K	17B
1398/08/11	23,693	22,601	23,693	23,556	4.39	847	1M	30B
1398/08/08	23,323	23,323	23,323	22,565	1.58	58	35K	809M
1398/08/06	22,215	21,513	22,215	22,213	4.99	134	170K	4B
1398/08/04	20,840	20,700	21,354	21,158	4.03	482	499K	11B
1398/08/01	21,150	20,161	21,150	20,338	0.90	425	351K	7B
1398/07/30	20,242	19,200	20,242	20,157	4.55	452	896K	18B
1398/07/29	18,951	18,930	20,385	19,279	(3.25)	621	813K	16B
1398/07/28	21,680	19,616	21,680	19,926	(3.5)	680	1M	21B
1398/07/24	20,342	20,342	21,870	20,648	(3.57)	867	2M	35B
1398/07/23	21,398	21,398	22,398	21,412	(4.94)	319	392K	8B
1398/07/22	22,833	22,469	22,840	22,524	(4.77)	287	157K	4B
1398/07/21	24,529	23,002	24,529	23,651	(2.24)	502	294K	7B
1398/07/20	24,499	23,679	24,499	24,192	3.52	616	432K	10B
1398/07/17	23,313	23,313	23,900	23,370	(4.77)	785	806K	19B
1398/07/16	25,995	23,757	25,995	24,540	(1.87)	638	603K	15B
1398/07/15	24,342	24,342	26,000	25,007	(2.4)	1,026	993K	25B
1398/07/14	26,400	25,603	26,400	25,623	(4.92)	819	811K	21B
1398/07/13	26,916	25,800	27,999	26,950	0.13	1,014	893K	24B
1398/07/10	27,000	26,534	28,000	26,916	(3.63)	1,035	1M	32B
1398/07/09	28,250	26,963	28,899	27,930	(1.16)	997	964K	27B
1398/07/08	29,845	27,330	29,845	28,257	(1.77)	1,505	2M	43B
1398/07/07	30,000	28,400	30,000	28,765	(3.74)	1,445	1M	36B
1398/07/06	30,130	28,501	30,130	29,882	4.13	1,709	2M	51B
1398/07/03	28,450	27,125	29,500	28,696	0.78	1,645	2M	44B
1398/07/02	29,888	27,500	29,888	28,474	(0.99)	1,516	1M	42B
1398/07/01	28,349	28,119	28,978	28,759	4.20	1,557	1M	41B
1398/06/31	27,615	27,400	27,615	27,599	4.94	1,106	1M	40B
1398/06/30	24,254	24,254	26,796	26,300	3.06	896	1M	28B
1398/06/27	25,700	25,441	26,600	25,520	(4.71)	777	1M	31B
1398/06/26	27,948	26,051	27,948	26,780	(0.85)	1,235	1M	30B
1398/06/25	27,020	26,609	27,020	27,010	4.96	669	907K	24B
1398/06/24	24,250	24,250	26,609	25,734	1.55	1,698	2M	53B
1398/06/23	26,000	24,900	26,000	25,342	1.02	1,304	1M	31B
1398/06/20	26,034	23,556	26,034	25,087	1.18	2,526	3M	76B
1398/06/17	24,795	24,795	24,795	24,795	5.00	142	342K	8B
1398/06/16	23,200	23,000	23,965	23,615	3.47	1,281	1M	33B
1398/06/13	22,778	22,112	23,170	22,824	3.41	821	857K	20B
1398/06/12	22,780	21,152	22,780	22,072	(0.79)	973	1M	22B
1398/06/11	23,496	21,926	23,496	22,248	(3.6)	1,222	2M	38B
1398/06/10	23,898	22,704	23,898	23,080	(2.62)	1,275	1M	27B
1398/06/09	23,914	21,638	23,914	23,702	4.07	761	2M	48B
1398/06/06	22,001	21,675	23,800	22,776	(0.17)	2,257	4M	92B
1398/06/05	23,634	21,522	23,634	22,815	1.36	1,818	2M	42B
1398/06/04	22,513	22,000	22,513	22,509	4.98	784	2M	36B
1398/06/03	21,979	19,887	21,979	21,441	2.43	1,145	3M	59B
1398/06/02	20,933	20,933	20,933	20,933	5.00	241	544K	11B
1398/05/30	19,700	18,622	20,339	19,937	2.92	1,046	2M	36B
1398/05/28	18,987	18,800	19,423	19,371	4.71	972	2M	35B
1398/05/27	18,282	18,206	18,998	18,499	1.19	703	807K	15B
1398/05/26	18,401	18,245	18,401	18,282	(1.59)	476	589K	11B
1398/05/23	18,311	18,261	18,794	18,577	1.94	519	557K	10B
1398/05/22	18,100	18,002	18,392	18,224	0.64	511	514K	9B
1398/05/20	18,239	18,010	18,260	18,109	0.57	296	267K	5B
1398/05/19	18,244	17,951	18,244	18,006	(0.24)	358	398K	7B
1398/05/16	18,050	17,854	18,384	18,049	(2.48)	249	292K	5B
1398/05/15	19,397	18,000	19,397	18,508	(0.31)	550	717K	13B
1398/05/14	18,256	18,001	18,781	18,565	3.79	644	1M	21B
1398/05/13	17,654	17,510	17,973	17,887	3.58	509	590K	11B
1398/05/12	17,200	17,082	17,500	17,268	0.23	455	393K	7B
1398/05/09	17,450	17,050	17,450	17,228	(0.06)	342	400K	7B
1398/05/08	17,400	17,122	17,400	17,238	(0.4)	277	251K	4B
1398/05/07	17,651	17,110	17,799	17,307	(3.51)	427	350K	6B
1398/05/06	17,706	17,050	18,500	17,937	1.57	524	507K	9B
1398/05/05	17,300	17,300	17,686	17,659	4.84	364	382K	7B
1398/05/02	17,000	16,000	17,240	16,844	0.12	395	421K	7B
1398/05/01	17,300	16,500	17,300	16,823	(2.95)	411	330K	6B
1398/04/31	17,689	17,100	17,689	17,334	(0.39)	370	300K	5B
1398/04/30	17,799	17,306	17,799	17,402	(1.61)	437	547K	10B
1398/04/29	17,500	17,300	18,150	17,686	1.17	505	626K	11B
1398/04/26	16,900	16,900	18,490	17,481	(1.53)	440	462K	8B
1398/04/25	18,550	17,676	18,550	17,753	(4.58)	183	304K	5B
1398/04/24	18,126	18,100	18,900	18,606	3.09	752	847K	16B
1398/04/23	18,800	17,800	18,800	18,049	(3.14)	868	958K	17B
1398/04/22	18,618	18,618	19,000	18,634	(4.91)	727	1M	22B
1398/04/19	20,069	18,710	20,260	19,597	(0.49)	1,168	1M	29B
1398/04/18	19,600	19,030	19,767	19,694	4.61	1,422	3M	58B
1398/04/17	18,450	18,201	19,089	18,826	3.55	709	1M	24B
1398/04/16	18,490	18,060	18,490	18,180	0.66	526	587K	11B
1398/04/15	18,799	17,892	18,799	18,061	(4.1)	1,005	1M	21B
1398/04/12	19,200	18,102	19,350	18,833	(0.11)	1,336	1M	25B
1398/04/11	18,850	18,281	18,931	18,853	4.56	989	1M	28B
1398/04/10	17,700	17,001	18,281	18,030	3.56	881	1M	19B
1398/04/09	17,260	16,810	17,635	17,411	3.66	1,076	1M	25B
1398/04/05	17,399	16,705	17,399	16,796	(3.03)	626	731K	12B
1398/04/04	17,880	17,050	17,880	17,321	0.59	411	316K	5B
1398/04/03	17,000	16,701	17,420	17,220	3.79	557	786K	14B
1398/04/02	16,151	16,151	17,000	16,591	0.90	683	600K	10B
1398/04/01	17,248	16,388	17,248	16,443	(4.68)	720	949K	16B
1398/03/29	17,731	16,904	18,000	17,250	(2.95)	597	680K	12B
1398/03/28	18,000	17,608	18,199	17,775	(1.62)	531	505K	9B
1398/03/27	18,010	17,822	18,369	18,067	(2.76)	611	450K	8B
1398/03/26	19,250	18,185	19,250	18,580	0.10	875	1M	26B
1398/03/25	17,156	17,156	18,902	18,561	3.11	1,912	3M	64B
1398/03/22	17,920	17,740	18,413	18,002	0.46	618	659K	12B
1398/03/21	18,393	17,700	18,393	17,919	(1.46)	680	822K	15B
1398/03/20	18,815	17,962	18,815	18,184	(2.54)	1,137	1M	24B
1398/03/19	18,698	18,500	18,990	18,658	(1.26)	1,028	2M	29B
1398/03/18	18,900	18,600	19,200	18,897	(1.1)	674	1M	28B
1398/03/13	19,310	18,809	19,735	19,107	(1.03)	698	894K	17B
1398/03/12	18,945	18,300	19,557	19,305	3.65	1,365	3M	59B
1398/03/11	18,750	17,900	18,930	18,626	3.23	873	1M	24B
1398/03/08	17,900	17,252	18,453	18,044	2.67	1,663	2M	40B
1398/03/07	17,800	17,476	17,978	17,575	(1.06)	1,005	2M	27B
1398/03/05	17,600	17,400	18,000	17,763	3.02	698	1M	19B
1398/03/04	17,400	17,111	17,520	17,243	(1.54)	807	1M	25B
1398/03/01	17,690	17,060	17,699	17,513	(0.47)	558	770K	13B
1398/02/31	17,579	17,400	17,890	17,595	1.83	524	787K	14B
1398/02/30	17,600	17,000	17,665	17,278	(2.19)	476	610K	11B
1398/02/29	18,799	17,480	18,799	17,665	(3.99)	1,061	2M	31B
1398/02/28	18,600	18,153	19,000	18,399	(2.98)	991	1M	23B
1398/02/25	19,689	18,550	19,689	18,964	(2.04)	743	864K	16B
1398/02/24	18,980	18,980	19,426	19,359	4.64	780	1M	29B
1398/02/23	18,000	18,000	18,543	18,501	4.76	565	1M	20B
1398/02/22	18,488	17,169	18,488	17,660	(2.28)	558	955K	17B
1398/02/21	18,180	17,000	18,489	18,072	2.63	660	1M	20B
1398/02/18	16,800	16,800	18,298	17,609	1.03	567	738K	13B
1398/02/17	18,450	17,300	18,750	17,430	(4.28)	361	466K	8B
1398/02/16	19,000	18,135	19,000	18,210	(4.6)	662	1M	20B
1398/02/15	20,400	18,495	20,400	19,089	(1.95)	1,059	2M	31B
1398/02/14	19,200	18,666	19,591	19,468	4.34	813	1M	27B
1398/02/11	18,400	17,803	19,069	18,659	2.54	814	1M	23B
1398/02/10	18,800	17,977	19,000	18,197	(3.84)	1,035	1M	24B
1398/02/09	18,980	18,500	19,280	18,923	3.02	678	757K	14B
1398/02/08	17,967	17,611	18,455	18,368	4.50	632	1M	23B
1398/02/07	18,239	17,116	18,239	17,577	(2.4)	655	863K	15B
1398/02/04	18,430	17,780	18,436	18,010	(2.11)	595	833K	15B
1398/02/03	17,428	17,428	19,000	18,399	1.37	690	1M	19B
1398/02/02	18,270	17,000	18,270	18,151	4.32	1,092	2M	40B
1398/01/31	17,422	17,422	17,422	17,400	4.86	79	107K	2B
1398/01/28	16,543	16,543	16,897	16,593	(4.71)	956	2M	39B
1398/01/27	17,369	17,367	17,999	17,413	(4.75)	322	625K	11B
1398/01/26	18,111	17,906	19,300	18,281	(3.01)	1,323	2M	33B
1398/01/25	19,083	18,129	19,739	18,848	(6.17)	1,382	2M	39B
1398/01/21	20,490	20,001	20,490	20,087	2.62	43	62K	1B
1398/01/20	19,550	18,800	19,677	19,574	4.45	502	829K	16B
1398/01/19	18,844	18,261	18,844	18,740	4.42	551	777K	15B
1398/01/18	17,947	17,945	17,947	17,947	5.00	151	256K	5B
1398/01/17	16,698	16,450	17,124	17,093	4.81	435	686K	12B
1398/01/11	16,390	15,501	16,437	16,309	4.18	624	1M	17B
1398/01/10	15,300	14,845	16,052	15,655	2.40	948	1M	22B
1398/01/07	15,399	14,821	15,399	15,288	4.24	1,014	2M	25B
1398/01/06	14,805	14,805	14,805	14,666	4.01	50	88K	1B
1398/01/05	13,600	13,375	14,229	14,100	4.04	130	204K	3B
1397/12/28	13,600	13,450	13,600	13,552	1.47	361	559K	8B
1397/12/27	12,902	12,902	13,500	13,356	2.10	459	412K	6B
1397/12/26	12,900	12,802	13,278	13,081	0.16	505	560K	7B
1397/12/25	12,790	12,750	13,400	13,060	0.50	607	871K	11B
1397/12/22	13,348	12,800	13,348	12,995	(1.72)	723	853K	11B
1397/12/21	13,580	13,050	13,580	13,222	0.08	623	883K	12B
1397/12/20	13,440	13,000	13,598	13,212	1.85	995	2M	27B
1397/12/19	12,650	12,578	13,799	12,972	(2.02)	1,605	4M	49B
1397/12/18	13,239	13,239	13,239	13,239	(4.99)	195	330K	4B
1397/12/15	13,960	13,700	14,240	13,935	0.96	899	2M	24B
1397/12/14	13,966	13,400	14,236	13,802	1.69	1,270	3M	35B
1397/12/13	13,590	13,110	13,597	13,573	4.81	796	2M	22B
1397/12/12	12,780	12,501	13,020	12,950	4.44	343	899K	12B
1397/12/11	12,680	12,101	12,680	12,400	0.01	670	1M	14B
1397/12/08	11,800	11,800	12,873	12,399	1.07	1,319	3M	31B
1397/12/07	12,100	11,800	12,355	12,268	4.26	616	1M	15B
1397/12/06	11,771	11,500	11,788	11,767	4.81	211	452K	5B
1397/12/05	10,900	10,746	11,650	11,227	1.13	644	1M	14B
1397/12/04	11,504	10,600	11,504	11,102	1.32	1,000	2M	20B
1397/12/01	10,957	10,957	10,957	10,957	4.99	163	462K	5B
1397/11/30	10,232	10,201	10,461	10,436	4.75	187	341K	4B
1397/11/29	9,990	9,650	10,000	9,963	4.61	353	565K	6B
1397/11/28	9,301	9,200	9,792	9,524	2.12	384	668K	6B
1397/11/27	9,499	9,225	9,499	9,326	(1.36)	352	489K	5B
1397/11/24	9,275	9,275	9,660	9,455	1.30	219	325K	3B
1397/11/23	9,398	9,130	9,699	9,334	(0.68)	165	239K	2B
1397/11/21	9,500	9,310	9,599	9,398	(2.47)	259	276K	3B
1397/11/17	9,602	9,600	9,729	9,636	(1.12)	278	318K	3B
1397/11/16	9,720	9,525	9,999	9,745	1.01	447	603K	6B
1397/11/15	9,670	9,340	9,678	9,648	4.66	298	579K	6B
1397/11/14	9,211	9,012	9,379	9,218	(2.25)	434	771K	7B
1397/11/13	9,666	9,214	9,666	9,430	(2.46)	299	363K	3B
1397/11/10	9,999	9,559	9,999	9,668	(3.92)	594	848K	8B
1397/11/09	10,039	9,562	10,299	10,062	1.95	523	745K	7B
1397/11/08	9,878	9,090	10,045	9,870	3.16	848	2M	17B
1397/11/07	9,602	9,215	9,602	9,568	4.63	729	2M	20B
1397/11/06	8,904	8,904	9,177	9,145	4.63	50	143K	1B
1397/11/03	8,745	8,492	8,904	8,740	3.07	357	712K	6B
1397/11/02	8,312	8,300	8,700	8,480	(0.97)	403	1M	9B
1397/11/01	8,651	8,418	8,997	8,563	(3.36)	471	994K	9B
1397/10/24	9,812	9,650	9,840	9,761	1.18	490	1M	11B
1397/10/23	9,750	9,530	9,823	9,647	(0.7)	281	447K	4B
1397/10/22	9,457	9,457	9,900	9,715	2.73	270	476K	5B
1397/10/19	9,730	9,288	9,730	9,457	(3.26)	447	837K	8B
1397/10/18	9,930	9,650	9,985	9,776	2.16	348	560K	5B
1397/10/17	9,350	9,350	9,700	9,569	2.89	356	472K	5B
1397/10/16	9,003	9,003	9,750	9,300	(1.71)	868	2M	21B
1397/10/15	9,462	9,462	9,462	9,462	(5.0)	87	226K	2B
1397/10/12	10,351	9,914	10,351	9,960	(4.55)	509	814K	8B
1397/10/11	10,304	10,150	10,639	10,435	2.98	1,023	2M	23B
1397/10/10	9,800	9,800	10,183	10,133	4.47	751	2M	16B
1397/10/09	9,720	9,301	9,970	9,699	1.12	704	2M	19B
1397/10/08	9,750	9,400	9,750	9,592	3.08	790	2M	23B
1397/10/05	9,150	9,070	9,331	9,305	4.70	890	3M	27B
1397/10/04	8,595	8,550	8,942	8,887	4.34	516	2M	15B
1397/10/03	8,700	8,400	8,700	8,517	(1.7)	237	363K	3B
1397/10/02	8,798	8,550	8,798	8,664	2.24	458	663K	6B
1397/10/01	8,530	8,132	8,536	8,474	4.23	429	1M	9B
1397/09/28	8,100	8,050	8,290	8,130	1.41	207	311K	3B
1397/09/27	8,049	7,801	8,162	8,017	(0.95)	180	288K	2B
1397/09/26	8,350	7,999	8,350	8,094	(2.97)	531	2M	15B
1397/09/25	8,576	8,200	8,576	8,342	(2.64)	193	612K	5B
1397/09/24	8,565	8,280	8,684	8,568	1.31	390	795K	7B
1397/09/21	8,300	8,221	8,549	8,457	3.32	460	1M	10B
1397/09/20	8,300	8,101	8,300	8,185	0.78	99	120K	982M
1397/09/19	8,200	8,050	8,200	8,122	(0.6)	169	245K	2B
1397/09/18	8,037	8,037	8,396	8,171	(0.81)	235	549K	4B
1397/09/17	8,526	8,150	8,526	8,238	(1.51)	263	514K	4B
1397/09/14	8,300	8,190	8,469	8,364	(0.42)	300	484K	4B
1397/09/13	8,700	8,009	8,700	8,399	(0.37)	459	930K	8B
1397/09/12	8,174	8,174	8,437	8,430	4.90	600	2M	15B
1397/09/11	7,873	7,873	8,071	8,036	4.54	389	1M	10B
1397/09/10	7,950	7,505	7,950	7,687	(2.28)	252	588K	5B
1397/09/07	7,995	7,752	7,997	7,866	(0.84)	255	740K	6B
1397/09/06	7,503	7,503	8,000	7,933	2.96	195	466K	4B
1397/09/05	8,150	7,613	8,150	7,705	(3.84)	337	969K	7B
1397/09/03	8,041	7,802	8,041	8,013	4.62	328	984K	8B
1397/08/30	7,590	7,250	7,746	7,659	3.81	232	623K	5B
1397/08/29	7,491	7,300	7,510	7,378	(1.72)	211	634K	5B
1397/08/28	7,159	7,159	7,770	7,507	0.12	188	418K	3B
1397/08/27	7,708	7,395	8,000	7,498	(3.67)	208	589K	4B
1397/08/26	8,100	7,708	8,120	7,784	(4.06)	299	629K	5B
1397/08/23	8,001	8,000	8,279	8,113	(1.93)	183	392K	3B
1397/08/22	8,787	8,060	8,787	8,273	(2.39)	327	781K	6B
1397/08/21	7,974	7,974	8,740	8,476	0.99	455	1M	9B
1397/08/20	8,726	8,288	8,726	8,393	(3.79)	177	552K	5B
1397/08/15	8,724	8,724	8,724	8,724	4.99	65	266K	2B
1397/08/14	8,223	8,223	8,314	8,309	4.92	258	942K	8B
1397/08/13	7,936	7,300	7,936	7,919	4.76	447	1M	10B
1397/08/12	7,308	7,259	7,567	7,559	4.88	342	1M	11B
1397/08/09	7,500	7,106	7,500	7,207	(0.96)	207	518K	4B
1397/08/07	7,500	7,200	7,500	7,277	(0.41)	225	529K	4B
1397/08/06	7,001	7,001	7,455	7,307	2.92	279	663K	5B
1397/08/05	7,390	7,055	7,390	7,100	(4.39)	337	889K	6B
1397/08/02	7,700	7,415	8,000	7,426	(4.86)	198	670K	5B
1397/08/01	8,380	7,703	8,380	7,805	(3.74)	381	1M	11B
1397/07/30	8,125	7,777	8,398	8,108	0.96	336	838K	7B
1397/07/29	8,099	7,725	8,099	8,031	4.11	589	3M	20B
1397/07/28	7,714	7,713	7,714	7,714	5.00	263	1M	11B
1397/07/25	7,640	7,248	7,640	7,347	(3.7)	322	1M	8B
1397/07/24	7,550	7,400	7,721	7,629	3.74	521	2M	14B
1397/07/23	7,300	7,300	7,899	7,354	(4.29)	1,204	5M	33B
1397/07/22	7,505	7,505	7,505	7,684	(2.72)	11	60K	448M
1397/07/21	7,899	7,899	7,899	7,899	(4.99)	27	158K	1B
1397/07/18	8,084	8,084	8,084	8,314	(2.29)	22	50K	406M
1397/07/17	8,545	8,118	8,545	8,509	(5.39)	21	70K	573M
1397/07/11	8,994	8,994	8,994	8,994	(5.0)	85	384K	3B
1397/07/10	9,794	9,305	9,794	9,467	(8.17)	45	199K	2B
1397/07/09	10,316	10,220	10,316	10,309	4.93	59	157K	2B
1397/07/08	9,826	9,726	9,826	9,825	4.98	253	945K	9B
1397/07/07	9,359	9,359	9,359	9,359	4.99	73	215K	2B
1397/07/04	8,921	8,700	8,921	8,914	4.91	423	2M	18B
1397/07/03	8,318	8,300	8,733	8,497	7.26	121	485K	4B
1397/07/01	7,722	7,700	8,090	7,922	7.37	189	1M	9B
1397/06/31	7,378	7,378	7,378	7,378	5.00	84	795K	6B
1397/06/27	7,000	6,890	7,041	7,027	4.79	179	823K	6B
1397/06/26	6,451	6,451	6,709	6,706	4.95	213	1M	9B
1397/06/25	6,324	6,154	6,620	6,390	1.09	274	1M	8B
1397/06/24	6,245	6,240	6,390	6,321	3.66	269	985K	6B
1397/06/21	6,155	5,930	6,360	6,098	(2.09)	502	2M	11B
1397/06/20	6,489	6,165	6,500	6,228	(1.75)	500	2M	13B
1397/06/19	6,350	6,230	6,350	6,339	2.97	54	456K	3B
1397/06/18	6,156	6,155	6,156	6,156	5.00	199	3M	19B
1397/06/17	5,863	5,863	5,863	5,863	5.00	78	453K	3B
1397/06/14	5,479	5,460	5,596	5,584	4.77	184	1M	7B
1397/06/13	5,252	5,250	5,400	5,330	2.05	125	614K	3B
1397/06/12	5,200	5,157	5,300	5,223	(0.04)	177	1M	6B
1397/06/11	5,220	5,156	5,325	5,225	(1.04)	118	827K	4B
1397/06/10	5,250	5,200	5,390	5,280	(0.83)	194	1M	6B
1397/06/07	5,152	5,152	5,470	5,324	0.49	121	662K	4B
1397/06/06	5,499	5,189	5,656	5,298	(2.05)	181	1M	6B
1397/06/05	5,610	5,318	5,610	5,409	(0.95)	172	913K	5B
1397/06/04	5,307	5,307	5,485	5,461	4.54	300	1M	8B
1397/06/03	5,052	5,000	5,307	5,224	3.34	252	1M	5B
1397/05/30	5,005	5,000	5,150	5,055	0.28	122	530K	3B
1397/05/29	5,060	4,910	5,130	5,041	(1.75)	186	684K	3B
1397/05/28	5,259	5,057	5,288	5,131	1.81	325	1M	7B
1397/05/27	4,865	4,865	5,054	5,040	4.69	231	2M	8B
1397/05/24	4,611	4,611	4,831	4,814	4.63	232	816K	4B
1397/05/23	4,615	4,510	4,676	4,601	(0.48)	139	541K	2B
1397/05/22	4,737	4,570	4,737	4,623	(0.24)	188	988K	5B
1397/05/21	4,899	4,530	4,899	4,634	(2.81)	255	1M	5B
1397/05/20	4,731	4,730	4,840	4,768	(0.75)	121	493K	2B
1397/05/17	4,820	4,722	4,930	4,804	(0.33)	73	254K	1B
1397/05/16	5,000	4,704	5,000	4,820	(2.27)	110	607K	3B
1397/05/15	5,180	4,921	5,180	4,932	(4.77)	181	918K	5B
1397/05/14	5,400	5,041	5,419	5,179	(2.39)	307	2M	8B
1397/05/13	5,310	5,106	5,310	5,306	4.90	381	3M	14B
1397/05/10	4,801	4,801	5,076	5,058	4.61	178	1M	6B
1397/05/09	4,800	4,666	4,968	4,835	1.92	148	486K	2B
1397/05/08	4,875	4,632	5,050	4,744	(4.43)	120	478K	2B
1397/05/01	4,999	4,875	4,999	4,964	0.04	6	8K	40M
1397/04/31	4,876	4,760	5,044	4,962	3.29	278	1M	6B
1397/04/30	4,720	4,641	4,833	4,804	4.37	115	413K	2B
1397/04/27	4,720	4,446	4,799	4,603	(1.6)	91	220K	1B
1397/04/26	4,680	4,550	4,747	4,678	3.47	65	114K	535M
1397/04/25	4,698	4,510	4,698	4,521	(0.83)	67	113K	509M
1397/04/24	4,728	4,503	4,728	4,559	(3.8)	85	137K	624M
1397/04/23	4,798	4,671	4,829	4,739	2.05	69	105K	498M
1397/04/20	4,875	4,560	4,875	4,644	(1.46)	117	195K	904M
1397/04/19	4,839	4,613	4,839	4,713	(1.94)	64	71K	330M
1397/04/17	4,976	4,774	4,976	4,806	(0.04)	37	70K	335M
1397/04/16	4,988	4,800	4,988	4,808	0.08	25	13K	63M
1397/04/13	4,938	4,708	4,938	4,804	(0.6)	92	266K	1B
1397/04/12	4,850	4,750	4,900	4,833	2.66	90	165K	798M
1397/04/11	4,949	4,643	4,949	4,708	(3.66)	110	372K	2B
1397/04/10	5,099	4,731	5,099	4,887	(1.67)	133	575K	3B
1397/04/09	5,299	4,961	5,299	4,970	(4.83)	191	773K	4B
1397/04/06	5,222	5,203	5,392	5,222	(4.64)	71	231K	1B
1397/04/05	5,399	5,199	5,644	5,476	0.07	239	3M	17B
1397/04/04	5,303	5,200	5,509	5,472	4.29	256	3M	15B
1397/04/03	5,397	5,152	5,397	5,247	(1.02)	159	578K	3B
1397/04/02	5,220	5,200	5,430	5,301	1.67	203	747K	4B
1397/03/30	5,350	5,125	5,498	5,214	(3.34)	385	2M	13B
1397/03/29	5,339	5,230	5,650	5,394	(2.02)	182	1M	8B
1397/03/28	5,630	5,461	5,630	5,505	(4.23)	162	873K	5B
1397/03/27	5,627	5,620	5,899	5,748	2.30	332	1M	8B
1397/03/23	5,482	5,482	5,625	5,619	4.87	231	2M	9B
1397/03/22	5,207	5,011	5,479	5,358	2.62	390	2M	13B
1397/03/21	5,199	5,060	5,348	5,221	1.73	167	931K	5B
1397/03/20	4,998	4,998	5,164	5,132	4.33	426	3M	14B
1397/03/19	4,700	4,700	4,999	4,919	3.02	115	607K	3B
1397/03/13	4,789	4,631	4,802	4,775	1.90	58	127K	605M
1397/03/12	4,689	4,530	4,885	4,686	(0.23)	77	161K	753M
1397/03/09	4,721	4,628	4,830	4,697	(3.33)	105	470K	2B
1397/03/08	5,040	4,794	5,040	4,859	(1.58)	35	174K	845M
1397/03/07	5,095	4,812	5,160	4,937	(0.54)	78	256K	1B
1397/03/06	4,863	4,700	5,010	4,964	4.02	210	1M	5B
1397/03/05	4,934	4,710	4,934	4,772	(0.71)	83	243K	1B
1397/03/02	4,871	4,760	4,999	4,806	(3.4)	72	176K	845M
1397/03/01	5,050	4,910	5,116	4,975	(2.79)	75	204K	1B
1397/02/31	5,012	5,012	5,219	5,118	2.61	135	640K	3B
1397/02/30	5,180	4,960	5,200	4,988	(2.64)	196	996K	5B
1397/02/29	5,194	4,952	5,295	5,123	0.35	288	1M	7B
1397/02/26	5,105	5,105	5,105	5,105	5.00	127	2M	8B
1397/02/25	4,758	4,690	4,906	4,862	4.04	347	3M	15B
1397/02/24	4,700	4,555	4,760	4,673	(0.62)	59	164K	765M
1397/02/23	4,686	4,600	4,800	4,702	1.45	123	729K	3B
1397/02/22	4,558	4,558	4,637	4,635	4.94	173	822K	4B
1397/02/19	4,552	4,325	4,560	4,417	(2.97)	123	327K	1B
1397/02/18	4,548	4,500	4,645	4,552	1.79	65	292K	1B
1397/02/17	4,321	4,322	4,500	4,472	1.50	32	106K	473M
1397/02/16	4,426	4,363	4,550	4,406	(4.05)	51	118K	518M
1397/02/15	4,500	4,472	4,686	4,592	2.89	110	288K	1B
1397/02/11	4,300	4,300	4,520	4,463	3.17	59	125K	558M
1397/02/10	4,410	4,276	4,410	4,326	(1.84)	74	206K	893M
1397/02/09	4,519	4,357	4,519	4,407	(0.36)	17	31K	134M
1397/02/08	4,400	4,356	4,489	4,423	(1.45)	32	88K	388M
1397/02/05	4,450	4,400	4,550	4,488	(1.12)	45	139K	625M
1397/02/04	4,600	4,450	4,617	4,539	(1.86)	80	439K	2B
1397/02/03	4,632	4,521	4,784	4,625	(2.77)	141	591K	3B
1397/02/02	4,800	4,565	4,900	4,757	(0.83)	215	1M	6B
1397/02/01	4,700	4,700	4,848	4,797	3.03	199	1M	5B
1397/01/29	4,553	4,553	4,664	4,656	4.82	213	1M	6B
1397/01/28	4,249	4,249	4,500	4,442	3.64	133	584K	3B
1397/01/27	4,470	4,134	4,489	4,286	0.19	13	77K	329M
1397/01/26	4,151	4,150	4,338	4,278	(2.06)	24	61K	255M
1397/01/22	4,389	4,260	4,469	4,368	2.37	22	81K	357M
1397/01/21	4,419	4,191	4,419	4,267	0.59	16	30K	130M
1397/01/20	4,400	4,156	4,400	4,242	(2.19)	38	184K	779M
1397/01/19	4,569	4,281	4,569	4,337	(3.73)	29	138K	600M
1397/01/18	4,600	4,424	4,600	4,505	(1.29)	25	102K	457M
1397/01/15	4,444	4,444	4,600	4,564	0.53	53	265K	1B
1397/01/14	4,498	4,498	4,546	4,540	1.68	12	107K	486M
1397/01/08	4,450	4,334	4,470	4,465	(0.45)	14	48K	211M
1397/01/07	4,479	4,302	4,579	4,485	0.79	25	71K	319M
1397/01/06	4,341	4,341	4,480	4,450	(0.29)	14	16K	71M
1397/01/05	4,540	4,333	4,549	4,463	(0.91)	26	91K	404M
1396/12/28	4,442	4,210	4,639	4,504	1.67	93	229K	1B
1396/12/27	4,340	4,340	4,442	4,430	4.70	121	502K	2B
1396/12/26	4,100	4,061	4,280	4,231	3.35	30	149K	631M
1396/12/23	4,085	4,005	4,101	4,094	(0.27)	32	54K	221M
1396/12/22	4,136	4,082	4,150	4,105	(0.75)	42	119K	489M
1396/12/21	4,300	4,083	4,300	4,136	(1.76)	34	94K	387M
1396/12/20	4,377	4,157	4,390	4,210	(3.77)	85	328K	1B
1396/12/19	4,222	4,222	4,400	4,375	1.96	66	201K	878M
1396/12/16	4,377	4,250	4,377	4,291	0.80	36	74K	319M
1396/12/15	4,100	4,055	4,330	4,257	3.23	114	375K	2B
1396/12/14	4,196	4,100	4,199	4,124	(1.2)	47	177K	729M
1396/12/13	4,262	4,057	4,294	4,174	0.63	54	165K	691M
1396/12/12	4,150	4,077	4,190	4,148	(1.0)	57	72K	296M
1396/12/09	4,155	4,134	4,260	4,190	0.48	60	77K	322M
1396/12/08	4,267	4,150	4,267	4,170	0.36	33	66K	276M
1396/12/07	4,259	4,140	4,270	4,155	(1.59)	61	162K	671M
1396/12/06	4,263	4,200	4,285	4,222	(1.97)	101	327K	1B
1396/12/05	4,387	4,250	4,395	4,307	(0.94)	89	164K	707M
1396/12/02	4,389	4,295	4,389	4,348	(1.41)	45	74K	318M
1396/11/30	4,450	4,350	4,489	4,410	0.0	33	133K	585M
1396/11/29	4,320	4,320	4,446	4,410	0.89	26	148K	655M
1396/11/28	4,460	4,309	4,460	4,371	(0.79)	90	595K	3B
1396/11/25	4,420	4,400	4,550	4,406	(2.11)	34	149K	657M
1396/11/24	4,502	4,425	4,521	4,501	(1.4)	46	259K	1B
1396/11/23	4,609	4,550	4,616	4,565	0.44	49	152K	694M
1396/11/21	4,503	4,503	4,595	4,545	0.75	54	229K	1B
1396/11/18	4,420	4,420	4,634	4,511	(0.62)	41	125K	563M
1396/11/17	4,500	4,500	4,593	4,539	(1.3)	51	83K	377M
1396/11/16	4,636	4,550	4,636	4,599	1.28	69	120K	552M
1396/11/15	4,370	4,361	4,600	4,541	2.53	91	428K	2B
1396/11/14	4,415	4,400	4,500	4,429	(2.4)	78	212K	938M
1396/11/11	4,650	4,500	4,650	4,538	(2.83)	99	400K	2B
1396/11/10	4,603	4,520	4,748	4,670	1.06	126	430K	2B
1396/11/09	4,445	4,403	4,699	4,621	2.78	184	2M	9B
1396/11/08	4,500	4,460	4,596	4,496	(0.6)	75	386K	2B
1396/11/07	4,585	4,500	4,610	4,523	1.37	181	1M	5B
1396/11/04	4,350	4,311	4,590	4,462	1.59	191	939K	4B
1396/11/03	4,500	4,303	4,500	4,392	8.02	119	677K	3B
1396/10/25	4,567	4,501	4,646	4,566	0.33	183	805K	4B
1396/10/24	4,500	4,453	4,621	4,551	1.31	113	431K	2B
1396/10/23	4,561	4,473	4,600	4,492	(4.59)	151	820K	4B
1396/10/20	4,600	4,530	4,799	4,708	(1.05)	95	610K	3B
1396/10/19	4,761	4,576	4,846	4,758	2.02	111	773K	4B
1396/10/18	4,619	4,600	4,749	4,664	2.69	96	252K	1B
1396/10/17	4,575	4,500	4,600	4,542	1.88	52	363K	2B
1396/10/16	4,572	4,465	4,580	4,458	0.54	22	53K	237M
1396/10/13	4,400	4,330	4,548	4,434	0.70	80	260K	1B
1396/10/12	4,357	4,357	4,480	4,403	(0.45)	29	60K	263M
1396/10/11	4,521	4,300	4,600	4,423	(2.04)	96	470K	2B
1396/10/10	4,521	4,338	4,697	4,515	(1.12)	170	1M	6B
1396/10/09	4,800	4,511	4,800	4,566	(1.36)	44	172K	784M
1396/10/06	4,650	4,555	4,680	4,629	0.81	42	89K	414M
1396/10/05	4,700	4,500	4,710	4,592	(2.42)	43	114K	525M
1396/10/04	4,722	4,670	4,800	4,706	(0.95)	56	91K	428M
1396/10/03	4,756	4,675	4,850	4,751	0.81	80	237K	1B
1396/10/02	4,540	4,540	4,745	4,713	3.99	106	338K	2B
1396/09/29	4,511	4,503	4,600	4,532	(1.22)	73	213K	967M
1396/09/28	4,750	4,514	4,750	4,588	(0.78)	81	256K	1B
1396/09/27	4,632	4,550	4,778	4,624	(1.62)	55	204K	944M
1396/09/26	4,730	4,650	4,828	4,700	(2.14)	118	713K	3B
1396/09/25	4,824	4,710	4,900	4,803	(3.03)	124	382K	2B
1396/09/22	4,994	4,760	5,015	4,953	1.06	218	1M	7B
1396/09/21	4,743	4,621	4,964	4,901	3.66	443	2M	11B
1396/09/20	4,797	4,520	4,844	4,728	(0.61)	276	1M	7B
1396/09/19	4,750	4,700	4,800	4,757	1.69	100	247K	1B
1396/09/18	4,666	4,545	4,796	4,678	1.76	178	336K	2B
1396/09/14	4,667	4,440	4,667	4,597	2.36	109	252K	1B
1396/09/13	4,467	4,441	4,522	4,491	1.51	59	192K	864M
1396/09/12	4,400	4,333	4,483	4,424	2.19	74	178K	789M
1396/09/11	4,330	4,300	4,360	4,329	1.57	59	136K	587M
1396/09/08	4,398	4,220	4,399	4,262	(1.71)	138	399K	2B
1396/09/07	4,455	4,255	4,482	4,336	(1.09)	126	407K	2B
1396/09/05	4,400	4,360	4,440	4,384	0.23	54	158K	694M
1396/09/04	4,501	4,290	4,501	4,374	(3.1)	201	734K	3B
1396/09/01	4,512	4,484	4,515	4,514	(0.66)	36	78K	353M
1396/08/30	4,698	4,500	4,698	4,544	(1.73)	82	221K	1B
1396/08/29	4,530	4,530	4,701	4,624	1.83	45	126K	582M
1396/08/27	4,450	4,450	4,630	4,541	0.67	37	115K	521M
1396/08/24	4,600	4,501	4,600	4,511	0.60	22	74K	333M
1396/08/23	4,421	4,404	4,560	4,484	0.31	62	78K	349M
1396/08/22	4,590	4,385	4,600	4,470	(3.14)	103	401K	2B
1396/08/21	4,770	4,580	4,770	4,615	(1.98)	76	310K	1B
1396/08/20	4,652	4,652	4,720	4,708	(1.49)	42	81K	378M
1396/08/17	4,944	4,651	4,970	4,779	(1.57)	118	272K	1B
1396/08/16	4,888	4,745	4,899	4,855	2.40	104	270K	1B
1396/08/15	4,755	4,695	4,810	4,741	(3.07)	42	98K	465M
1396/08/14	4,849	4,780	4,975	4,891	1.39	127	401K	2B
1396/08/13	4,713	4,713	4,889	4,824	3.56	196	798K	4B
1396/08/10	4,457	4,445	4,688	4,658	4.32	137	775K	4B
1396/08/09	4,453	4,453	4,620	4,465	(0.89)	62	358K	2B
1396/08/08	4,515	4,495	4,599	4,505	(0.42)	51	245K	1B
1396/08/07	4,650	4,515	4,650	4,524	(1.27)	39	156K	706M
1396/08/06	4,600	4,553	4,600	4,582	(0.74)	50	147K	674M
1396/08/03	4,623	4,580	4,687	4,616	(1.35)	78	243K	1B
1396/08/02	4,700	4,610	4,720	4,679	0.99	46	132K	615M
1396/08/01	4,620	4,555	4,730	4,633	(0.24)	46	91K	419M
1396/07/30	4,620	4,620	4,737	4,644	1.09	38	61K	288M
1396/07/29	4,650	4,565	4,739	4,594	0.07	46	89K	407M
1396/07/26	4,695	4,530	4,695	4,591	(0.35)	64	76K	348M
1396/07/25	4,730	4,580	4,730	4,607	(2.52)	66	150K	693M
1396/07/24	4,740	4,670	4,755	4,726	0.83	39	112K	528M
1396/07/23	4,587	4,586	4,754	4,687	1.03	44	176K	823M
1396/07/22	4,700	4,601	4,782	4,639	(2.3)	58	112K	521M
1396/07/19	4,810	4,605	4,840	4,748	(0.17)	53	206K	977M
1396/07/18	4,702	4,700	4,825	4,756	0.38	49	113K	536M
1396/07/17	4,774	4,702	4,850	4,738	(2.79)	70	120K	567M
1396/07/16	4,896	4,751	4,920	4,874	0.02	162	553K	3B
1396/07/15	4,601	4,601	4,925	4,873	3.88	142	414K	2B
1396/07/12	4,650	4,650	4,760	4,691	0.39	52	139K	653M
1396/07/11	4,760	4,541	4,800	4,673	(2.22)	99	332K	2B
1396/07/10	4,878	4,709	4,878	4,779	0.0	75	199K	949M
1396/07/05	4,678	4,549	4,850	4,779	(0.19)	213	604K	3B
1396/07/04	4,823	4,681	4,823	4,788	4.22	257	2M	7B
1396/07/03	4,490	4,420	4,615	4,594	4.50	159	675K	3B
1396/07/02	4,259	4,259	4,491	4,396	2.76	186	885K	4B
1396/07/01	4,340	4,241	4,365	4,278	(0.05)	61	313K	1B
1396/06/29	4,300	4,210	4,386	4,280	(0.47)	148	724K	3B
1396/06/28	4,271	4,250	4,390	4,300	(0.85)	161	2M	7B
1396/06/27	4,444	4,250	4,510	4,337	0.77	60	116K	502M
1396/06/26	4,240	4,240	4,434	4,304	0.96	54	111K	480M
1396/06/25	4,258	4,250	4,390	4,263	(0.33)	47	106K	453M
1396/06/22	4,260	4,255	4,345	4,277	(4.0)	86	174K	744M
1396/06/21	4,740	4,422	4,740	4,455	(4.28)	114	318K	1B
1396/06/20	4,591	4,550	4,740	4,654	1.57	89	232K	1B
1396/06/19	4,584	4,510	4,584	4,582	4.95	128	613K	3B
1396/06/15	4,400	4,316	4,565	4,366	(0.46)	62	225K	982M
1396/06/14	4,276	4,276	4,458	4,386	2.79	57	125K	548M
1396/06/13	4,333	4,199	4,377	4,267	(3.46)	89	230K	980M
1396/06/12	4,575	4,333	4,575	4,420	(3.07)	80	242K	1B
1396/06/11	4,650	4,479	4,651	4,560	(3.27)	71	178K	812M
1396/06/08	4,848	4,651	4,849	4,714	(2.72)	56	256K	1B
1396/06/07	4,575	4,531	4,899	4,846	3.00	118	402K	2B
1396/06/06	4,615	4,580	4,741	4,705	4.19	192	577K	3B
1396/06/05	4,584	4,410	4,615	4,516	(0.57)	69	224K	1B
1396/06/04	4,578	4,420	4,699	4,542	0.18	95	268K	1B
1396/06/01	4,450	4,351	4,604	4,534	3.40	166	814K	4B
1396/05/31	4,370	4,300	4,494	4,385	(1.26)	88	188K	825M
1396/05/30	4,550	4,400	4,600	4,441	0.48	74	173K	768M
1396/05/29	4,522	4,351	4,649	4,420	(3.47)	139	565K	2B
1396/05/28	4,501	4,501	4,713	4,579	(1.1)	105	465K	2B
1396/05/25	4,699	4,599	4,699	4,630	(0.54)	47	193K	893M
1396/05/24	4,748	4,600	4,790	4,655	0.24	121	420K	2B
1396/05/23	4,700	4,565	4,800	4,644	(0.13)	61	362K	2B
1396/05/22	4,700	4,585	4,788	4,650	(0.58)	51	281K	1B
1396/05/21	4,849	4,611	4,849	4,677	(2.74)	52	185K	863M
1396/05/18	4,900	4,710	4,915	4,809	(0.72)	94	355K	2B
1396/05/17	4,779	4,551	4,866	4,844	4.51	297	4M	20B
1396/05/16	4,610	4,550	4,786	4,635	(1.57)	90	350K	2B
1396/05/15	4,800	4,660	4,849	4,709	(3.44)	136	401K	2B
1396/05/11	4,840	4,657	4,979	4,877	2.76	181	744K	4B
1396/05/10	4,700	4,700	4,850	4,746	0.47	174	630K	3B
1396/05/09	4,829	4,589	4,829	4,724	(0.82)	98	245K	1B
1396/05/08	4,640	4,622	4,850	4,763	(1.08)	149	428K	2B
1396/05/07	4,956	4,758	5,075	4,815	(3.85)	359	1M	7B
1396/05/04	5,089	4,950	5,089	5,008	(1.09)	37	196K	980M
1396/04/28	5,035	4,920	5,168	5,063	2.47	258	1M	7B
1396/04/27	4,964	4,851	5,037	4,941	(0.18)	160	475K	2B
1396/04/26	4,752	4,752	4,964	4,950	4.70	200	2M	8B
1396/04/25	4,870	4,688	4,980	4,728	(4.08)	280	1M	5B
1396/04/24	5,095	4,820	5,096	4,929	(2.47)	326	1M	7B
1396/04/21	5,010	4,966	5,149	5,054	(0.04)	322	2M	9B
1396/04/20	5,100	4,912	5,140	5,056	0.22	274	2M	11B
1396/04/19	5,139	4,882	5,178	5,045	(1.81)	424	2M	12B
1396/04/18	5,152	5,002	5,152	5,138	4.71	734	9M	45B
1396/04/17	4,897	4,700	4,911	4,907	4.90	617	10M	49B
1396/04/14	4,555	4,520	4,725	4,678	3.96	353	1M	6B
1396/04/13	4,679	4,400	4,679	4,500	(0.35)	148	621K	3B
1396/04/12	4,236	4,236	4,539	4,516	4.46	259	2M	7B
1396/04/11	4,331	4,227	4,374	4,323	(2.81)	190	574K	2B
1396/04/10	4,700	4,310	4,700	4,448	(1.13)	93	272K	1B
1396/04/07	4,504	4,400	4,504	4,499	4.87	193	984K	4B
1396/04/04	4,290	4,270	4,291	4,290	4.97	142	690K	3B
1396/04/03	3,921	3,920	4,163	4,087	3.08	193	1M	4B
1396/03/31	4,050	3,901	4,050	3,965	(0.6)	59	473K	2B
1396/03/30	4,080	3,920	4,080	3,989	1.76	59	365K	1B
1396/03/29	4,010	3,881	4,010	3,920	(4.04)	63	315K	1B
1396/03/28	4,140	4,000	4,220	4,085	(0.07)	70	355K	1B
1396/03/27	3,910	3,910	4,097	4,088	4.77	231	2M	7B
1396/03/24	3,885	3,800	3,950	3,902	2.93	110	533K	2B
1396/03/23	3,787	3,620	3,834	3,791	3.81	50	292K	1B
1396/03/22	3,820	3,601	3,820	3,652	(0.35)	27	187K	683M
1396/03/21	3,835	3,632	3,835	3,665	(2.16)	40	137K	502M
1396/03/20	3,790	3,660	3,790	3,746	0.08	60	112K	418M
1396/03/17	3,886	3,632	3,895	3,743	(1.76)	63	163K	611M
1396/03/16	3,666	3,601	3,844	3,810	4.07	149	1M	4B
1396/03/13	3,725	3,653	3,725	3,661	(4.79)	66	384K	1B
1396/03/10	3,865	3,741	3,867	3,845	1.02	81	358K	1B
1396/03/09	3,829	3,720	3,899	3,806	0.85	62	255K	972M
1396/03/08	3,610	3,610	3,820	3,774	3.28	120	441K	2B
1396/03/07	3,730	3,610	3,730	3,654	(2.77)	41	333K	1B
1396/03/06	3,725	3,710	3,799	3,758	2.15	102	363K	1B
1396/03/03	3,542	3,540	3,715	3,679	2.05	127	824K	3B
1396/03/02	3,501	3,500	3,690	3,605	1.52	76	404K	1B
1396/03/01	3,501	3,500	3,650	3,551	(0.64)	69	224K	795M
1396/02/31	3,658	3,508	3,659	3,574	(0.58)	62	230K	821M
1396/02/30	3,699	3,467	3,759	3,595	0.25	78	466K	2B
1396/02/27	3,661	3,565	3,688	3,586	(4.42)	134	805K	3B
1396/02/26	3,779	3,671	3,900	3,752	0.27	89	425K	2B
1396/02/25	3,760	3,660	3,770	3,742	3.92	72	458K	2B
1396/02/24	3,701	3,565	3,800	3,601	(3.97)	58	282K	1B
1396/02/23	3,924	3,668	3,924	3,750	(2.72)	66	191K	715M
1396/02/20	3,700	3,700	3,881	3,855	4.27	126	897K	3B
1396/02/19	3,800	3,681	3,811	3,697	(4.57)	95	671K	2B
1396/02/18	3,950	3,741	3,950	3,874	2.68	198	1M	6B
1396/02/17	3,799	3,700	3,859	3,773	0.94	127	695K	3B
1396/02/16	3,800	3,610	3,812	3,738	0.70	102	428K	2B
1396/02/13	3,850	3,660	3,850	3,712	(3.53)	98	763K	3B
1396/02/12	4,050	3,750	4,079	3,848	(2.46)	218	2M	7B
1396/02/11	3,761	3,700	3,949	3,945	4.89	355	3M	12B
1396/02/10	3,654	3,654	3,797	3,761	3.98	219	1M	5B
1396/02/09	3,550	3,535	3,750	3,617	(1.9)	172	1M	4B
1396/02/06	3,701	3,662	3,820	3,687	(4.33)	126	955K	4B
1396/02/04	3,885	3,728	3,902	3,854	3.69	216	1M	5B
1396/02/03	3,736	3,580	3,736	3,717	4.44	239	2M	7B
1396/02/02	3,500	3,430	3,574	3,559	4.55	213	2M	6B
1396/01/30	3,299	3,261	3,421	3,404	4.45	115	1M	4B
1396/01/29	3,387	3,221	3,387	3,259	(2.98)	67	354K	1B
1396/01/28	3,490	3,277	3,494	3,359	(1.18)	127	860K	3B
1396/01/27	3,342	3,254	3,498	3,399	1.89	181	1M	4B
1396/01/26	3,341	3,211	3,341	3,336	4.84	165	1M	4B
1396/01/23	3,053	3,053	3,202	3,182	4.33	66	428K	1B
1396/01/21	2,950	2,950	3,121	3,050	2.59	263	2M	5B
1396/01/20	2,866	2,866	2,992	2,973	2.09	44	458K	1B
1396/01/19	2,930	2,852	2,998	2,912	(2.97)	105	598K	2B
1396/01/16	3,050	2,880	3,089	3,001	0.17	46	125K	376M
1396/01/15	3,100	2,900	3,139	2,996	(0.63)	165	768K	2B
1396/01/14	3,000	2,910	3,026	3,015	4.61	102	440K	1B
1396/01/09	2,880	2,810	2,902	2,882	4.27	151	635K	2B
1396/01/08	2,721	2,721	2,778	2,764	4.46	100	459K	1B
1396/01/07	2,571	2,571	2,718	2,646	1.22	40	100K	269M
1396/01/06	2,599	2,590	2,690	2,614	1.00	51	146K	383M
1396/01/05	2,584	2,584	2,630	2,588	0.15	15	29K	76M
1395/12/28	2,589	2,551	2,630	2,584	1.45	29	157K	407M
1395/12/25	2,584	2,522	2,600	2,547	1.23	47	142K	362M
1395/12/24	2,501	2,478	2,572	2,516	0.28	33	61K	155M
1395/12/23	2,500	2,481	2,564	2,509	(0.08)	24	58K	144M
1395/12/22	2,513	2,500	2,581	2,511	(1.91)	97	365K	917M
1395/12/21	2,552	2,516	2,632	2,560	(0.89)	55	91K	231M
1395/12/18	2,600	2,550	2,739	2,583	(1.64)	59	262K	676M
1395/12/17	2,603	2,602	2,655	2,626	(2.92)	44	275K	722M
1395/12/16	2,700	2,642	2,703	2,705	(2.45)	37	145K	389M
1395/12/15	2,835	2,709	2,835	2,773	2.10	71	176K	488M
1395/12/14	2,710	2,710	2,716	2,716	4.99	113	1M	3B
1395/12/11	2,621	2,621	2,644	2,587	2.70	28	100K	266M
1395/12/10	2,485	2,485	2,669	2,519	(3.38)	87	638K	2B
1395/12/09	2,657	2,588	2,748	2,607	(4.3)	104	824K	2B
1395/12/08	2,702	2,700	2,755	2,724	(0.84)	28	106K	287M
1395/12/07	2,723	2,705	2,790	2,747	1.29	50	185K	507M
1395/12/04	2,710	2,700	2,810	2,712	(1.56)	30	176K	478M
1395/12/03	2,756	2,750	2,780	2,755	0.04	8	38K	104M
1395/12/02	2,802	2,701	2,819	2,754	0.88	29	88K	246M
1395/12/01	2,850	2,732	2,850	2,730	0.40	25	32K	89M
1395/11/30	2,733	2,733	2,841	2,719	0.26	16	26K	72M
1395/11/27	2,818	2,799	2,818	2,712	0.07	3	3K	9M
1395/11/26	2,703	2,682	2,793	2,710	1.73	35	100K	274M
1395/11/25	2,646	2,640	2,670	2,664	(2.13)	30	160K	425M
1395/11/24	2,700	2,641	2,749	2,722	(1.84)	30	123K	331M
1395/11/23	2,780	2,686	2,800	2,773	(1.91)	47	119K	326M
1395/11/20	2,823	2,801	2,823	2,827	(0.35)	24	97K	274M
1395/11/19	2,876	2,800	2,883	2,837	(0.07)	27	58K	165M
1395/11/18	2,840	2,790	2,873	2,839	(1.36)	34	93K	260M
1395/11/17	2,790	2,820	2,872	2,878	(0.21)	9	33K	93M
1395/11/16	2,919	2,800	2,945	2,884	1.09	48	154K	445M
1395/11/13	2,857	2,777	2,886	2,853	(0.14)	21	43K	122M
1395/11/12	2,850	2,844	2,901	2,857	(0.42)	18	101K	287M
1395/11/11	2,860	2,850	2,918	2,869	0.49	38	193K	555M
1395/11/10	2,801	2,801	2,894	2,855	(0.38)	27	174K	498M
1395/11/09	2,896	2,850	2,899	2,866	0.84	30	136K	390M
1395/11/06	2,842	2,799	2,921	2,842	(1.39)	41	133K	377M
1395/11/05	2,840	2,840	2,999	2,882	0.03	22	45K	131M
1395/11/04	2,900	2,831	2,959	2,881	(2.54)	71	295K	849M
1395/11/03	3,051	2,895	3,071	2,956	(2.8)	115	677K	2B
1395/11/02	2,809	2,809	3,045	3,041	4.86	177	1M	4B
1395/10/29	2,900	2,899	2,901	2,900	12.75	47	176K	512M
1395/10/18	2,870	2,740	2,967	2,832	(0.74)	81	486K	1B
1395/10/15	2,929	2,832	2,929	2,853	0.11	13	91K	261M
1395/10/14	2,822	2,822	2,995	2,850	(3.85)	36	177K	505M
1395/10/13	3,058	2,900	3,058	2,964	0.14	16	73K	216M
1395/10/12	2,970	2,970	2,999	2,960	0.54	13	52K	156M
1395/10/11	2,910	2,902	3,045	2,944	(0.07)	53	199K	586M
1395/10/08	3,000	2,944	3,069	2,946	(4.91)	96	526K	2B
1395/10/07	3,030	3,010	3,215	3,098	(1.68)	53	188K	582M
1395/10/06	3,139	3,080	3,179	3,151	4.06	114	554K	2B
1395/10/05	2,937	2,937	3,031	3,028	4.88	98	722K	2B
1395/10/04	2,967	2,870	2,967	2,887	(0.1)	15	36K	103M
1395/10/01	2,860	2,800	2,959	2,890	(0.69)	31	96K	275M
1395/09/30	3,000	2,895	3,000	2,910	(1.36)	30	163K	475M
1395/09/29	3,049	2,900	3,049	2,950	0.14	20	120K	355M
1395/09/28	2,984	2,920	2,984	2,946	(0.41)	22	69K	201M
1395/09/24	3,098	2,920	3,098	2,958	(2.76)	80	311K	920M
1395/09/23	3,010	2,967	3,098	3,042	(0.16)	18	28K	83M
1395/09/22	3,052	3,020	3,130	3,047	(4.12)	56	222K	677M
1395/09/21	3,144	3,100	3,240	3,178	2.81	126	827K	3B
1395/09/20	2,945	2,945	3,092	3,091	4.96	163	1M	4B
1395/09/17	3,000	2,920	3,100	2,945	(1.8)	93	380K	1B
1395/09/16	3,121	2,936	3,198	2,999	(2.94)	102	554K	2B
1395/09/15	3,087	3,060	3,175	3,090	0.68	41	161K	498M
1395/09/14	3,100	3,058	3,188	3,069	(4.63)	96	531K	2B
1395/09/13	3,200	3,166	3,200	3,218	(3.01)	46	107K	339M
1395/09/09	3,300	3,282	3,394	3,318	0.18	25	120K	399M
1395/09/07	3,300	3,279	3,398	3,312	(0.63)	39	256K	847M
1395/09/06	3,337	3,270	3,449	3,333	(1.71)	45	261K	871M
1395/09/03	3,450	3,320	3,450	3,391	(2.84)	93	410K	1B
1395/09/02	3,590	3,450	3,590	3,490	(0.2)	44	208K	725M
1395/09/01	3,600	3,470	3,687	3,497	(1.74)	50	286K	1B
1395/08/29	3,519	3,475	3,630	3,559	2.15	119	665K	2B
1395/08/26	3,500	3,410	3,580	3,484	1.07	82	481K	2B
1395/08/25	3,480	3,353	3,489	3,447	0.12	79	332K	1B
1395/08/24	3,463	3,350	3,519	3,443	0.67	118	813K	3B
1395/08/23	3,364	3,270	3,458	3,420	3.83	145	636K	2B
1395/08/22	3,363	3,200	3,363	3,294	(0.42)	14	35K	115M
1395/08/19	3,360	3,201	3,435	3,308	(1.81)	66	298K	984M
1395/08/18	3,400	3,317	3,400	3,369	1.02	57	166K	559M
1395/08/17	3,301	3,282	3,438	3,335	(2.06)	73	318K	1B
1395/08/16	3,480	3,370	3,480	3,405	(0.38)	54	311K	1B
1395/08/15	3,430	3,338	3,498	3,418	1.06	123	464K	2B
1395/08/12	3,435	3,262	3,435	3,382	1.90	49	227K	768M
1395/08/11	3,450	3,269	3,460	3,319	(3.55)	96	518K	2B
1395/08/10	3,442	3,360	3,480	3,441	1.06	118	645K	2B
1395/08/09	3,399	3,314	3,458	3,405	1.52	97	557K	2B
1395/08/08	3,458	3,265	3,458	3,354	(1.09)	105	802K	3B
1395/08/05	3,400	3,345	3,528	3,391	(3.58)	133	526K	2B
1395/08/04	3,533	3,450	3,533	3,517	4.52	203	2M	6B
1395/08/03	3,263	3,263	3,470	3,365	0.96	137	813K	3B
1395/08/02	3,400	3,252	3,420	3,333	0.60	88	426K	1B
1395/08/01	3,252	3,251	3,419	3,313	(0.24)	107	509K	2B
1395/07/28	3,370	3,233	3,379	3,321	0.79	94	297K	987M
1395/07/27	3,265	3,261	3,396	3,295	(0.78)	99	281K	924M
1395/07/26	3,300	3,235	3,416	3,321	(2.15)	92	217K	721M
1395/07/25	3,400	3,300	3,489	3,394	(0.82)	91	300K	1B
1395/07/24	3,517	3,371	3,578	3,422	(3.55)	137	549K	2B
1395/07/19	3,350	3,350	3,588	3,548	3.80	123	532K	2B
1395/07/18	3,220	3,220	3,471	3,418	3.39	92	216K	738M
1395/07/17	3,560	3,278	3,570	3,306	(4.17)	191	1M	4B
1395/07/14	3,731	3,433	3,745	3,450	(4.51)	208	2M	5B
1395/07/13	3,620	3,503	3,850	3,613	(2.01)	324	2M	9B
1395/07/12	3,898	3,680	3,900	3,687	(4.8)	58	545K	2B
1395/07/11	3,900	3,702	3,995	3,873	0.96	219	1M	5B
1395/07/10	3,801	3,801	3,968	3,836	(4.12)	291	2M	8B
1395/07/07	4,013	3,800	4,013	4,001	4.68	1,018	18M	71B
1395/07/06	3,750	3,750	3,823	3,822	4.97	381	7M	27B
1395/07/05	3,450	3,450	3,754	3,641	1.82	130	843K	3B
1395/07/04	3,640	3,401	3,656	3,576	2.70	171	1M	4B
1395/07/03	3,482	3,482	3,482	3,482	4.97	99	2M	6B
1395/06/31	3,159	3,130	3,370	3,317	2.03	132	757K	3B
1395/06/29	3,224	3,111	3,300	3,251	2.39	88	474K	2B
1395/06/28	3,190	3,060	3,208	3,175	3.89	260	2M	6B
1395/06/27	2,988	2,980	3,058	3,056	4.91	232	3M	9B
1395/06/24	3,020	2,820	3,020	2,913	(0.07)	93	428K	1B
1395/06/23	2,915	2,915	2,915	2,915	4.97	150	2M	7B
1395/06/21	2,787	2,684	2,800	2,777	(0.39)	38	146K	406M
1395/06/20	2,800	2,711	2,899	2,788	(0.21)	71	149K	415M
1395/06/17	2,739	2,680	2,808	2,794	4.45	119	523K	1B
1395/06/16	2,700	2,700	2,731	2,675	0.11	14	13K	35M
1395/06/15	2,630	2,622	2,660	2,672	(0.48)	15	49K	128M
1395/06/14	2,740	2,611	2,740	2,685	(0.52)	29	54K	143M
1395/06/13	2,702	2,675	2,830	2,699	(4.05)	65	206K	556M
1395/06/10	2,702	2,702	2,887	2,813	(0.25)	45	64K	178M
1395/06/09	2,849	2,732	2,849	2,820	(0.18)	22	33K	91M
1395/06/08	2,875	2,730	2,889	2,825	(0.74)	60	268K	758M
1395/06/07	2,774	2,774	2,863	2,846	4.36	117	357K	1B
1395/06/06	2,741	2,700	2,782	2,727	0.22	17	30K	82M
1395/06/03	2,715	2,695	2,764	2,721	(0.29)	14	65K	176M
1395/06/02	2,777	2,685	2,780	2,729	(0.26)	17	37K	99M
1395/06/01	2,670	2,670	2,775	2,736	2.40	17	136K	376M
1395/05/31	2,672	2,672	2,743	2,672	0.83	16	73K	199M
1395/05/30	2,641	2,609	2,749	2,650	(0.23)	14	76K	201M
1395/05/27	2,718	2,650	2,718	2,656	0.15	17	55K	146M
1395/05/26	2,808	2,623	2,809	2,652	(2.25)	89	318K	844M
1395/05/25	2,795	2,705	2,795	2,713	0.0	8	16K	43M
1395/05/24	2,787	2,696	2,787	2,713	0.0	12	20K	53M
1395/05/23	2,701	2,691	2,712	2,713	(0.07)	11	28K	74M
1395/05/20	2,700	2,658	2,811	2,715	0.89	38	104K	285M
1395/05/19	2,672	2,650	2,780	2,691	(1.79)	37	149K	401M
1395/05/18	2,812	2,650	2,850	2,740	(1.37)	56	142K	388M
1395/05/17	2,799	2,751	2,839	2,778	0.51	15	96K	267M
1395/05/16	2,850	2,735	2,850	2,764	(3.96)	54	211K	582M
1395/05/13	2,840	2,840	2,850	2,878	0.0	2	500	1M
1395/05/12	2,810	2,787	2,814	2,878	(1.88)	37	71K	200M
1395/05/11	2,877	2,800	2,995	2,933	0.69	30	77K	229M
1395/05/10	2,850	2,850	2,980	2,913	0.94	45	131K	382M
1395/05/06	2,915	2,788	2,915	2,886	(0.1)	13	71K	203M
1395/05/05	2,829	2,829	2,920	2,889	3.73	72	334K	965M
1395/05/04	2,798	2,790	2,828	2,785	2.13	31	151K	422M
1395/05/03	2,772	2,700	2,800	2,727	0.04	7	4K	11M
1395/05/02	2,782	2,740	2,829	2,726	0.52	29	31K	85M
1395/04/30	2,745	2,745	2,782	2,712	0.26	23	23K	63M
1395/04/29	2,628	2,628	2,628	2,705	0.0	1	357	938K
1395/04/27	2,614	2,614	2,750	2,705	0.04	3	4K	12M
1395/04/26	2,612	2,588	2,750	2,704	(0.73)	30	90K	242M
1395/04/23	2,700	2,640	2,700	2,724	(1.91)	17	87K	232M
1395/04/22	2,750	2,700	2,750	2,777	(0.39)	6	33K	91M
1395/04/21	2,691	2,685	2,788	2,788	(0.68)	14	29K	78M
1395/04/20	2,712	2,687	2,718	2,807	(0.46)	6	20K	54M
1395/04/19	2,730	2,685	2,860	2,820	(0.21)	13	72K	201M
1395/04/15	2,713	2,713	2,899	2,826	0.04	17	12K	35M
1395/04/14	2,740	2,740	2,954	2,825	(0.56)	17	45K	125M
1395/04/13	2,899	2,752	2,901	2,841	(0.04)	10	4K	12M
1395/04/12	2,780	2,744	2,866	2,842	4.10	94	453K	1B
1395/04/09	2,800	2,656	2,800	2,730	(0.11)	31	152K	415M
1395/04/08	2,887	2,690	2,887	2,733	(2.32)	75	171K	465M
1395/04/06	2,922	2,710	2,922	2,798	(0.36)	16	21K	58M
1395/04/05	2,740	2,740	2,856	2,808	3.24	53	160K	452M
1395/04/02	2,685	2,685	2,867	2,720	(3.75)	64	378K	1B
1395/04/01	2,687	2,687	2,687	2,826	(0.07)	2	2K	5M
1395/03/31	2,701	2,698	2,701	2,828	(0.42)	8	15K	41M
1395/03/30	2,725	2,723	2,725	2,840	(0.91)	9	32K	87M
1395/03/29	2,725	2,725	2,917	2,866	(0.07)	4	5K	13M
1395/03/26	2,850	2,761	2,956	2,868	1.34	79	198K	568M
1395/03/25	2,779	2,737	2,850	2,830	4.24	81	329K	930M
1395/03/24	2,630	2,630	2,779	2,715	0.0	3	1K	3M
1395/03/23	2,620	2,620	2,730	2,715	(0.22)	9	12K	30M
1395/03/22	2,770	2,699	2,900	2,721	(4.22)	56	211K	574M
1395/03/19	2,920	2,816	2,920	2,841	(4.15)	36	156K	441M
1395/03/18	3,037	2,825	3,075	2,964	0.10	91	327K	968M
1395/03/17	2,841	2,841	2,966	2,961	4.81	117	989K	3B
1395/03/16	2,726	2,726	2,852	2,825	3.97	112	396K	1B
1395/03/12	2,727	2,609	2,727	2,717	(0.84)	22	36K	94M
1395/03/11	2,626	2,626	2,626	2,740	(0.15)	1	7K	18M
1395/03/10	2,700	2,661	2,700	2,744	(0.07)	6	6K	16M
1395/03/09	2,727	2,715	2,800	2,746	1.44	54	196K	537M
1395/03/08	2,631	2,630	2,684	2,707	(0.22)	11	24K	65M
1395/03/05	2,785	2,628	2,785	2,713	(0.44)	13	31K	83M
1395/03/04	2,610	2,610	2,779	2,725	(0.11)	27	39K	107M
1395/03/03	2,750	2,697	2,750	2,728	1.11	9	173K	473M
1395/03/01	2,693	2,620	2,764	2,698	(0.59)	9	41K	109M
1395/02/29	2,651	2,650	2,651	2,714	(0.44)	12	27K	73M
1395/02/28	2,770	2,650	2,770	2,726	(0.26)	13	17K	47M
1395/02/27	2,750	2,720	2,780	2,733	0.81	18	70K	192M
1395/02/26	2,699	2,670	2,755	2,711	0.37	33	69K	189M
1395/02/25	2,650	2,630	2,652	2,701	(2.42)	18	89K	234M
1395/02/22	2,722	2,688	2,817	2,768	2.29	39	144K	401M
1395/02/21	2,574	2,574	2,713	2,706	4.72	79	340K	921M
1395/02/20	2,650	2,516	2,694	2,584	0.08	7	26K	68M
1395/02/19	2,503	2,501	2,540	2,582	(1.56)	25	71K	179M
1395/02/15	2,627	2,627	2,670	2,623	0.69	43	89K	234M
1395/02/14	2,596	2,553	2,628	2,605	(0.27)	17	51K	131M
1395/02/13	2,593	2,593	2,640	2,612	0.08	13	16K	42M
1395/02/12	2,621	2,564	2,621	2,610	(0.46)	22	40K	102M
1395/02/11	2,565	2,556	2,640	2,622	(2.24)	25	96K	247M
1395/02/08	2,670	2,620	2,720	2,682	2.29	15	119K	323M
1395/02/07	2,620	2,590	2,711	2,622	(0.11)	28	58K	151M
1395/02/06	2,551	2,550	2,600	2,625	(0.61)	26	45K	116M
1395/02/05	2,638	2,551	2,699	2,641	0.04	18	19K	49M
1395/02/04	2,604	2,533	2,687	2,640	(0.98)	27	42K	106M
1395/02/01	2,563	2,562	2,648	2,666	(1.08)	19	48K	125M
1395/01/31	2,650	2,650	2,650	2,695	0.0	1	2K	5M
1395/01/30	2,510	2,509	2,769	2,695	2.04	10	94K	257M
1395/01/29	2,570	2,552	2,570	2,641	(1.68)	21	65K	166M
1395/01/28	2,656	2,603	2,656	2,686	(1.97)	31	73K	191M
1395/01/25	2,788	2,664	2,788	2,740	(0.15)	5	9K	25M
1395/01/24	2,690	2,661	2,800	2,744	0.22	40	106K	291M
1395/01/23	2,828	2,680	2,828	2,738	(0.22)	15	26K	69M
1395/01/22	2,700	2,662	2,800	2,744	1.59	56	182K	498M
1395/01/21	2,700	2,664	2,710	2,701	(0.55)	26	146K	393M
1395/01/18	2,700	2,673	2,794	2,716	(0.11)	43	123K	335M
1395/01/17	2,704	2,670	2,810	2,719	(1.84)	48	129K	349M
1395/01/16	2,730	2,700	2,760	2,770	(0.89)	22	59K	160M
1395/01/15	2,841	2,761	2,841	2,795	0.0	11	13K	37M
1395/01/14	2,875	2,760	2,875	2,795	(0.46)	24	96K	268M
1395/01/11	2,753	2,753	2,876	2,808	(0.07)	18	33K	92M
1395/01/10	2,995	2,753	2,995	2,810	(3.0)	103	391K	1B
1395/01/09	2,850	2,800	2,916	2,897	4.28	85	389K	1B
1395/01/08	2,763	2,763	2,850	2,778	0.69	35	51K	145M
1395/01/07	2,749	2,725	2,836	2,759	0.36	20	75K	209M
1394/12/26	2,791	2,605	2,798	2,749	0.44	46	146K	401M
1394/12/25	2,774	2,671	2,798	2,737	0.48	23	103K	282M
1394/12/24	2,750	2,660	2,833	2,724	0.22	36	133K	362M
1394/12/22	2,760	2,710	2,773	2,718	(4.7)	75	300K	815M
1394/12/19	2,915	2,750	2,915	2,852	(0.38)	21	69K	194M
1394/12/18	2,811	2,810	2,890	2,863	(0.21)	11	21K	59M
1394/12/17	2,899	2,755	2,930	2,869	0.88	49	222K	638M
1394/12/16	2,900	2,750	2,900	2,844	0.21	70	323K	917M
1394/12/15	2,812	2,763	2,946	2,838	(2.41)	118	336K	953M
1394/12/12	2,950	2,880	2,965	2,908	(0.78)	26	169K	490M
1394/12/11	2,815	2,800	2,968	2,931	1.38	52	172K	503M
1394/12/10	3,000	2,829	3,050	2,891	(2.89)	73	453K	1B
1394/12/09	3,039	2,900	3,039	2,977	0.51	92	579K	2B
1394/12/08	2,900	2,892	3,020	2,962	1.54	67	371K	1B
1394/12/05	2,940	2,800	2,995	2,917	2.14	79	427K	1B
1394/12/04	2,799	2,798	2,913	2,856	2.92	88	356K	1B
1394/12/03	2,883	2,718	2,883	2,775	(3.01)	48	147K	405M
1394/12/02	2,934	2,750	2,966	2,861	1.27	91	383K	1B
1394/12/01	2,761	2,761	2,841	2,825	4.40	104	523K	1B
1394/11/28	2,820	2,697	2,899	2,706	(4.65)	159	896K	2B
1394/11/27	2,800	2,760	2,928	2,838	0.25	52	236K	669M
1394/11/26	2,839	2,829	2,929	2,831	(4.9)	94	483K	1B
1394/11/25	3,010	2,880	3,100	2,977	(0.67)	76	304K	906M
1394/11/24	3,024	2,926	3,130	2,997	(0.33)	113	595K	2B
1394/11/21	2,998	2,900	3,024	3,007	4.41	220	1M	5B
1394/11/20	2,700	2,700	2,931	2,880	3.15	213	2M	5B
1394/11/19	2,800	2,700	2,839	2,792	(0.43)	178	699K	2B
1394/11/18	2,750	2,750	2,855	2,804	1.05	119	554K	2B
1394/11/17	2,828	2,693	2,828	2,775	1.83	72	396K	1B
1394/11/14	2,783	2,651	2,834	2,725	0.26	59	184K	502M
1394/11/13	2,550	2,530	2,757	2,718	3.50	150	710K	2B
1394/11/12	2,784	2,620	2,782	2,626	(4.75)	198	1M	3B
1394/11/11	2,885	2,704	2,945	2,757	(3.13)	216	1M	3B
1394/11/10	2,760	2,682	2,899	2,846	2.52	245	951K	3B
1394/11/07	2,798	2,645	2,850	2,776	(0.29)	212	1M	3B
1394/11/06	2,780	2,730	2,849	2,784	(1.42)	192	695K	2B
1394/11/05	2,915	2,780	2,915	2,824	1.44	166	594K	2B
1394/11/04	2,710	2,710	2,796	2,784	4.54	146	701K	2B
1394/11/03	2,610	2,610	2,678	2,663	4.39	192	1M	3B
1394/10/30	2,358	2,358	2,570	2,551	4.21	123	653K	2B
1394/10/29	2,434	2,421	2,509	2,448	(3.92)	158	454K	1B
1394/10/28	2,670	2,459	2,670	2,548	(1.55)	143	633K	2B
1394/10/27	2,560	2,548	2,653	2,588	0.78	130	556K	1B
1394/10/20	2,748	2,590	2,750	2,668	(2.06)	187	767K	2B
1394/10/19	2,767	2,700	2,780	2,724	0.18	110	309K	841M
1394/10/16	2,750	2,668	2,821	2,719	(0.11)	133	483K	1B
1394/10/15	2,722	2,650	2,799	2,722	(0.69)	121	415K	1B
1394/10/14	2,715	2,635	2,840	2,741	(0.94)	155	560K	2B
1394/10/13	2,847	2,705	2,900	2,767	(2.81)	116	538K	1B
1394/10/12	2,794	2,794	2,968	2,847	(3.2)	214	780K	2B
1394/10/09	3,048	2,906	3,048	2,941	(3.83)	45	139K	404M
1394/10/07	3,080	2,950	3,170	3,058	(0.78)	219	780K	2B
1394/10/06	3,130	2,900	3,143	3,082	2.94	279	1M	4B
1394/10/05	2,887	2,887	2,998	2,994	4.83	181	1M	3B
1394/10/02	2,839	2,787	2,895	2,856	2.62	137	339K	969M
1394/10/01	2,621	2,621	2,834	2,783	2.43	119	442K	1B
1394/09/30	2,830	2,663	2,830	2,717	(3.07)	105	369K	1B
1394/09/29	2,760	2,630	2,895	2,803	1.59	172	594K	2B
1394/09/28	2,821	2,700	2,838	2,759	(0.61)	77	202K	558M
1394/09/25	2,850	2,710	2,880	2,776	(0.96)	93	262K	726M
1394/09/24	2,721	2,721	2,810	2,803	4.71	153	734K	2B
1394/09/23	2,717	2,535	2,737	2,677	0.75	123	446K	1B
1394/09/22	2,590	2,590	2,720	2,657	0.68	34	103K	276M
1394/09/18	2,650	2,631	2,822	2,639	(4.69)	80	417K	1B
1394/09/17	2,770	2,650	2,870	2,769	0.25	70	358K	992M
1394/09/16	2,665	2,665	2,850	2,762	(1.22)	39	70K	189M
1394/09/15	2,949	2,794	2,970	2,796	(4.93)	45	285K	796M
1394/09/14	2,995	2,821	2,995	2,941	(0.1)	6	9K	26M
1394/09/10	3,009	2,879	3,019	2,944	(2.84)	45	147K	432M
1394/09/09	2,950	2,857	3,034	3,030	2.02	13	319K	967M
1394/09/08	3,000	2,860	3,045	2,970	(0.64)	51	270K	803M
1394/09/07	2,974	2,920	3,060	2,989	0.78	68	490K	1B
1394/09/04	3,059	2,893	3,066	2,966	(2.59)	46	346K	1B
1394/09/03	3,005	2,978	3,135	3,045	(2.84)	82	327K	997M
1394/09/02	3,200	2,950	3,200	3,134	1.49	64	282K	885M
1394/09/01	2,909	2,842	3,135	3,088	3.42	157	1M	4B
1394/08/30	3,180	2,971	3,180	2,986	(4.51)	62	195K	583M
1394/08/27	3,083	3,083	3,255	3,127	(3.64)	159	815K	3B
1394/08/26	3,245	3,245	3,246	3,245	(4.98)	23	177K	575M
1394/08/25	3,550	3,380	3,555	3,415	(3.99)	183	2M	6B
1394/08/24	3,557	3,556	3,557	3,557	4.99	148	2M	7B
1394/08/23	3,393	3,300	3,393	3,388	4.83	175	1M	5B
1394/08/20	3,232	3,220	3,232	3,232	4.97	183	2M	6B
1394/08/19	3,079	3,079	3,079	3,079	4.98	52	704K	2B
1394/08/18	2,971	2,971	2,971	2,933	3.64	25	129K	385M
1394/08/17	2,720	2,720	2,856	2,830	9.95	34	189K	536M
1394/07/27	2,668	2,500	2,668	2,574	(0.85)	34	86K	219M
1394/07/26	2,548	2,500	2,651	2,596	2.65	80	322K	835M
1394/07/25	2,640	2,469	2,640	2,529	(2.66)	31	106K	263M
1394/07/22	2,555	2,549	2,600	2,598	(3.17)	31	141K	364M
1394/07/21	2,748	2,563	2,749	2,683	(0.52)	23	37K	98M
1394/07/20	2,630	2,630	2,749	2,697	(0.44)	39	82K	219M
1394/07/19	2,623	2,593	2,754	2,709	0.22	42	105K	283M
1394/07/13	2,622	2,622	2,670	2,703	(2.07)	42	81K	212M
1394/07/12	2,700	2,643	2,700	2,760	(0.79)	13	29K	76M
1394/07/11	2,833	2,642	2,910	2,782	0.25	43	140K	391M
1394/07/08	2,699	2,672	2,854	2,775	(1.32)	78	93K	256M
1394/07/07	2,733	2,682	2,733	2,812	(0.39)	11	18K	48M
1394/07/06	2,741	2,732	2,850	2,823	(1.81)	46	68K	187M
1394/07/05	2,802	2,786	2,871	2,875	(1.94)	36	87K	246M
1394/07/04	2,800	2,800	2,934	2,932	4.90	63	397K	1B
1394/07/01	2,671	2,671	2,870	2,795	(0.57)	25	47K	129M
1394/06/31	2,810	2,810	2,998	2,811	(4.94)	45	168K	472M
1394/06/30	2,947	2,947	3,049	2,957	(4.67)	97	269K	796M
1394/06/29	2,948	2,948	2,948	3,102	(0.03)	2	925	3M
1394/06/28	2,953	2,953	2,953	3,103	(0.16)	4	5K	14M
1394/06/25	3,150	2,997	3,150	3,108	(1.46)	25	51K	154M
1394/06/24	3,049	3,049	3,269	3,154	(1.71)	138	443K	1B
1394/06/23	3,230	3,020	3,293	3,209	2.26	137	499K	2B
1394/06/22	3,078	3,078	3,165	3,138	4.08	91	319K	1000M
1394/06/21	2,907	2,907	3,087	3,015	(1.47)	50	65K	192M
1394/06/18	3,175	2,950	3,200	3,060	(1.26)	88	279K	855M
1394/06/17	3,071	3,011	3,131	3,099	3.92	151	590K	2B
1394/06/16	2,940	2,880	3,011	2,982	3.97	132	548K	2B
1394/06/15	2,920	2,780	2,950	2,868	(1.98)	56	171K	489M
1394/06/14	3,000	2,872	3,000	2,926	(3.21)	25	114K	329M
1394/06/11	3,079	2,920	3,090	3,023	0.07	31	35K	106M
1394/06/10	2,960	2,954	3,150	3,021	(2.83)	47	178K	539M
1394/06/09	3,229	2,970	3,233	3,109	0.84	89	361K	1B
1394/06/08	3,000	3,000	3,092	3,083	4.69	71	327K	1B
1394/06/07	2,914	2,884	2,995	2,945	3.22	46	179K	526M
1394/06/04	2,999	2,738	2,999	2,853	(1.01)	99	534K	2B
1394/06/03	2,882	2,870	2,882	2,882	4.99	77	547K	2B
1394/06/02	2,789	2,789	2,789	2,745	3.31	40	134K	374M
1394/06/01	2,602	2,510	2,663	2,657	4.73	67	235K	624M
1394/05/31	2,500	2,500	2,602	2,537	2.34	33	107K	278M
1394/05/28	2,358	2,358	2,450	2,479	(0.12)	5	13K	33M
1394/05/26	2,359	2,359	2,359	2,482	(0.04)	2	1K	3M
1394/05/25	2,509	2,370	2,509	2,483	(0.04)	3	3K	7M
1394/05/21	2,400	2,400	2,400	2,484	(0.04)	3	3K	7M
1394/05/19	2,485	2,485	2,485	2,485	0.0	2	1K	2M
1394/05/18	2,520	2,368	2,520	2,485	(0.28)	12	14K	33M
1394/05/17	2,397	2,397	2,518	2,492	3.88	54	305K	759M
1394/05/14	2,300	2,281	2,300	2,399	(0.08)	2	5K	11M
1394/05/13	2,283	2,283	2,350	2,401	(0.08)	4	3K	8M
1394/05/10	2,420	2,420	2,420	2,403	0.0	1	900	2M
1394/05/07	2,297	2,297	2,297	2,403	(0.58)	16	23K	53M
1394/05/06	2,299	2,299	2,308	2,417	(0.08)	5	4K	10M
1394/05/05	2,300	2,300	2,300	2,419	(0.08)	4	4K	9M
1394/05/04	2,311	2,311	2,311	2,421	(0.45)	10	18K	42M
1394/04/31	2,360	2,319	2,360	2,432	(0.37)	4	19K	44M
1394/04/30	2,360	2,322	2,360	2,441	(0.12)	3	6K	14M
1394/04/29	2,325	2,325	2,325	2,444	(0.12)	2	5K	12M
1394/04/24	2,337	2,333	2,340	2,447	(0.33)	11	14K	32M
1394/04/22	2,499	2,371	2,499	2,455	(0.12)	15	50K	122M
1394/04/21	2,370	2,370	2,460	2,458	0.0	4	2K	5M
1394/04/20	2,400	2,338	2,400	2,458	(0.08)	3	5K	12M
1394/04/16	2,480	2,403	2,489	2,460	0.04	8	57K	141M
1394/04/15	2,495	2,401	2,495	2,459	0.08	2	11K	28M
1394/04/14	2,400	2,400	2,401	2,457	(0.16)	5	14K	33M
1394/04/13	2,499	2,401	2,499	2,461	0.04	2	30K	74M
1394/04/10	2,450	2,450	2,499	2,460	0.24	8	30K	75M
1394/04/09	2,458	2,372	2,469	2,454	(0.08)	9	96K	236M
1394/04/08	2,499	2,499	2,499	2,456	0.29	3	30K	75M
1394/04/07	2,460	2,442	2,467	2,449	(0.04)	6	36K	87M
1394/04/06	2,444	2,444	2,444	2,450	(0.08)	2	52K	128M
1394/04/03	2,430	2,355	2,469	2,452	(0.2)	22	135K	331M
1394/04/02	2,444	2,372	2,444	2,457	(0.53)	4	101K	246M
1394/04/01	2,478	2,359	2,478	2,470	(0.12)	7	27K	66M
1394/03/31	2,497	2,355	2,497	2,473	0.0	4	12K	31M
1394/03/30	2,360	2,360	2,360	2,473	0.0	1	406	958K
1394/03/27	2,366	2,350	2,539	2,473	0.08	8	16K	40M
1394/03/26	2,450	2,440	2,500	2,471	(0.04)	11	50K	123M
1394/03/23	2,487	2,487	2,487	2,472	0.04	1	10K	25M
1394/03/18	2,350	2,350	2,350	2,471	(0.04)	2	895	2M
1394/03/17	2,370	2,370	2,446	2,472	(0.2)	7	11K	26M
1394/03/16	2,400	2,400	2,499	2,477	0.0	7	22K	54M
1394/03/12	2,480	2,370	2,500	2,477	(0.28)	8	26K	64M
1394/03/10	2,378	2,378	2,500	2,484	0.28	9	71K	177M
1394/03/09	2,351	2,351	2,500	2,477	0.12	13	83K	207M
1394/03/06	2,479	2,359	2,500	2,474	(0.16)	13	30K	73M
1394/03/05	2,400	2,370	2,470	2,478	(0.24)	4	12K	27M
1394/03/04	2,469	2,375	2,524	2,484	(0.56)	12	44K	108M
1394/03/03	2,392	2,389	2,470	2,498	(0.64)	5	52K	128M
1394/03/02	2,500	2,401	2,506	2,514	(0.51)	13	101K	252M
1394/02/30	2,570	2,570	2,570	2,527	0.08	3	10K	26M
1394/02/28	2,500	2,500	2,580	2,525	0.60	19	101K	256M
1394/02/27	2,500	2,395	2,560	2,510	0.68	15	172K	431M
1394/02/23	2,500	2,500	2,559	2,493	1.18	15	131K	328M
1394/02/22	2,450	2,450	2,478	2,464	3.40	31	216K	532M
1394/02/21	2,370	2,370	2,445	2,383	1.36	25	148K	354M
1394/02/20	2,302	2,269	2,389	2,351	0.0	11	23K	54M
1394/02/19	2,200	2,200	2,375	2,351	2.93	40	220K	518M
1394/02/16	2,290	2,290	2,329	2,284	0.62	18	106K	243M
1394/02/15	2,270	2,208	2,315	2,270	0.13	16	91K	208M
1394/02/14	2,318	2,205	2,318	2,267	0.04	9	78K	178M
1394/02/13	2,270	2,270	2,310	2,266	0.22	13	108K	245M
1394/02/09	2,300	2,255	2,309	2,261	0.27	12	41K	94M
1394/02/08	2,252	2,206	2,299	2,255	0.13	26	115K	259M
1394/02/07	2,290	2,201	2,315	2,252	0.18	30	209K	471M
1394/02/06	2,245	2,201	2,290	2,248	0.13	14	126K	283M
1394/02/05	2,237	2,237	2,300	2,245	0.36	24	102K	231M
1394/02/02	2,233	2,233	2,310	2,237	0.18	5	27K	60M
1394/02/01	2,190	2,190	2,300	2,233	(0.62)	7	71K	157M
1394/01/31	2,201	2,200	2,201	2,247	(0.58)	5	48K	106M
1394/01/30	2,183	2,183	2,267	2,260	(0.53)	5	41K	91M
1394/01/29	2,230	2,218	2,329	2,272	(1.65)	21	96K	213M
1394/01/26	2,345	2,230	2,345	2,310	0.17	11	98K	228M
1394/01/25	2,349	2,280	2,349	2,306	(0.17)	32	550K	1B
1394/01/24	2,255	2,255	2,350	2,310	(1.62)	18	92K	209M
1394/01/23	2,268	2,268	2,268	2,348	(0.59)	27	32K	71M
1394/01/22	2,269	2,269	2,269	2,362	(0.04)	3	2K	5M
1394/01/19	2,286	2,286	2,383	2,363	(0.76)	18	49K	113M
1394/01/18	2,300	2,292	2,300	2,381	(0.25)	8	14K	33M
1394/01/17	2,321	2,315	2,321	2,387	(1.0)	12	54K	126M
1394/01/16	2,480	2,380	2,480	2,411	1.09	26	110K	269M
1394/01/15	2,396	2,395	2,431	2,385	2.01	41	110K	268M
1394/01/11	2,320	2,300	2,355	2,338	0.0	10	22K	51M
1394/01/10	2,353	2,353	2,400	2,338	1.21	12	80K	192M
1394/01/09	2,344	2,320	2,345	2,310	2.39	40	150K	350M
1394/01/08	2,159	2,159	2,333	2,256	0.53	24	128K	289M
1394/01/05	2,260	2,260	2,263	2,244	0.18	7	36K	81M
1393/12/27	2,263	2,161	2,263	2,240	0.90	17	177K	398M
1393/12/26	2,261	2,166	2,261	2,220	(0.13)	11	108K	239M
1393/12/25	2,289	2,263	2,289	2,223	0.86	12	61K	138M
1393/12/24	2,250	2,239	2,250	2,204	0.18	5	24K	53M
1393/12/23	2,112	2,112	2,269	2,200	0.05	8	19K	43M
1393/12/20	2,194	2,193	2,220	2,199	(3.72)	17	232K	511M
1393/12/19	2,300	2,250	2,300	2,284	(1.34)	9	104K	234M
1393/12/18	2,389	2,300	2,389	2,315	(0.04)	8	107K	248M
1393/12/17	2,375	2,290	2,375	2,316	0.09	11	12K	29M
1393/12/16	2,223	2,223	2,225	2,314	(0.04)	2	2K	5M
1393/12/13	2,366	2,302	2,366	2,315	(3.42)	15	198K	457M
1393/12/12	2,430	2,430	2,457	2,397	0.25	9	22K	53M
1393/12/11	2,450	2,410	2,450	2,391	0.21	4	17K	42M
1393/12/10	2,300	2,300	2,453	2,386	0.04	9	72K	171M
1393/12/09	2,401	2,335	2,401	2,385	(1.93)	20	143K	339M
1393/12/05	2,387	2,387	2,430	2,432	(0.04)	5	5K	13M
1393/12/04	2,402	2,386	2,460	2,433	(1.78)	21	124K	299M
1393/12/03	2,400	2,386	2,547	2,477	(0.08)	13	16K	40M
1393/12/02	2,396	2,396	2,550	2,479	0.0	6	1K	2M
1393/11/29	2,489	2,476	2,491	2,479	(3.88)	41	224K	556M
1393/11/28	2,690	2,535	2,690	2,579	(2.31)	32	132K	334M
1393/11/27	2,546	2,541	2,675	2,640	(0.19)	20	28K	74M
1393/11/26	2,563	2,563	2,563	2,645	(0.9)	15	51K	130M
1393/11/25	2,613	2,592	2,613	2,669	(1.15)	23	64K	165M
1393/11/21	2,702	2,645	2,702	2,700	(2.0)	30	147K	392M
1393/11/20	2,776	2,701	2,793	2,755	2.23	56	367K	1B
1393/11/19	2,794	2,585	2,794	2,695	0.30	53	168K	452M
1393/11/18	2,677	2,677	2,763	2,687	(3.62)	119	459K	1B
1393/11/15	2,680	2,680	2,680	2,788	(0.11)	3	6K	17M
1393/11/14	2,698	2,698	2,698	2,791	(0.68)	4	38K	103M
1393/11/13	2,746	2,746	2,746	2,810	(1.75)	9	96K	263M
1393/11/12	2,763	2,763	2,763	2,860	(0.63)	4	34K	93M
1393/11/11	2,910	2,794	2,910	2,878	13.08	14	111K	319M
1393/10/20	2,786	2,780	2,960	2,895	1.69	188	2M	4B
1393/10/17	2,661	2,661	2,855	2,847	3.68	56	283K	805M
1393/10/16	2,750	2,734	2,750	2,746	(3.55)	20	204K	558M
1393/10/15	2,820	2,790	2,850	2,847	(1.15)	16	96K	268M
1393/10/14	3,008	2,820	3,010	2,880	(1.84)	31	182K	524M
1393/10/13	2,938	2,905	2,939	2,934	3.82	56	370K	1B
1393/10/10	2,825	2,825	2,826	2,826	3.97	144	592K	2B
1393/10/09	2,721	2,721	2,741	2,718	3.11	27	182K	499M
1393/10/08	2,650	2,605	2,663	2,636	0.27	23	82K	216M
1393/10/07	2,600	2,600	2,690	2,629	0.15	14	50K	133M
1393/10/06	2,715	2,615	2,777	2,625	(3.6)	43	211K	553M
1393/10/03	2,801	2,700	2,801	2,723	1.08	33	79K	218M
1393/10/01	2,581	2,581	2,720	2,694	2.98	48	183K	496M
1393/09/29	2,583	2,582	2,600	2,616	(1.58)	24	152K	396M
1393/09/26	2,600	2,600	2,667	2,658	(0.3)	17	39K	101M
1393/09/25	2,605	2,605	2,700	2,666	(0.26)	21	48K	127M
1393/09/24	2,774	2,673	2,774	2,673	(3.99)	40	221K	590M
1393/09/23	2,809	2,774	2,809	2,784	(3.63)	65	377K	1B
1393/09/19	2,851	2,851	2,900	2,889	(0.31)	16	49K	139M
1393/09/18	2,851	2,851	2,954	2,898	(0.89)	38	204K	592M
1393/09/17	2,903	2,882	2,968	2,924	(1.05)	27	139K	403M
1393/09/16	3,000	2,921	3,000	2,955	(2.86)	37	162K	474M
1393/09/15	3,071	2,900	3,071	3,042	3.01	68	320K	975M
1393/09/12	3,001	3,001	3,001	2,953	2.32	41	128K	385M
1393/09/11	2,966	2,966	2,966	2,886	1.19	12	66K	195M
1393/09/10	2,889	2,889	2,955	2,852	0.35	18	22K	66M
1393/09/09	2,899	2,784	2,899	2,842	(1.97)	36	114K	319M
1393/09/08	2,835	2,835	2,950	2,899	(1.66)	46	148K	427M
1393/09/05	2,980	2,930	2,999	2,948	0.79	38	104K	310M
1393/09/04	2,885	2,861	2,930	2,925	(1.68)	36	125K	362M
1393/09/03	2,906	2,906	3,066	2,975	(0.5)	28	127K	377M
1393/09/02	2,950	2,904	3,000	2,990	(1.12)	44	87K	254M
1393/09/01	3,000	2,924	3,005	3,024	(0.43)	20	43K	128M
1393/08/28	3,075	3,014	3,075	3,037	(3.25)	54	212K	642M
1393/08/27	3,060	3,060	3,140	3,139	(0.51)	30	74K	229M
1393/08/26	3,053	3,053	3,130	3,155	(0.28)	21	51K	160M
1393/08/25	3,175	3,090	3,200	3,164	(1.25)	41	101K	315M
1393/08/24	3,225	3,115	3,225	3,204	3.32	76	331K	1B
1393/08/21	3,050	3,031	3,157	3,101	0.32	36	140K	435M
1393/08/20	3,161	3,011	3,161	3,091	(1.28)	39	185K	569M
1393/08/19	3,110	3,079	3,190	3,131	(1.94)	89	149K	463M
1393/08/18	3,230	3,115	3,234	3,193	(0.03)	69	239K	762M
1393/08/17	3,099	3,099	3,217	3,194	3.23	74	244K	779M
1393/08/14	3,100	3,001	3,140	3,094	(0.23)	52	147K	454M
1393/08/11	3,125	3,090	3,150	3,101	0.65	37	131K	409M
1393/08/10	3,180	3,070	3,180	3,081	0.62	36	100K	310M
1393/08/07	3,075	3,045	3,110	3,062	(3.44)	72	236K	723M
1393/08/06	3,240	3,105	3,240	3,171	(0.75)	15	68K	213M
1393/08/05	3,073	3,073	3,240	3,195	2.14	93	280K	893M
1393/08/04	3,140	3,070	3,150	3,128	(0.22)	33	49K	153M
1393/08/03	3,180	3,100	3,180	3,135	0.03	20	22K	69M
1393/07/30	3,081	3,081	3,180	3,134	(0.25)	52	120K	375M
1393/07/29	3,240	3,106	3,240	3,142	(1.81)	56	173K	542M
1393/07/28	3,229	3,101	3,265	3,200	1.33	74	157K	505M
1393/07/27	3,127	3,071	3,200	3,158	0.77	63	163K	517M
1393/07/26	3,100	3,100	3,155	3,134	1.99	57	220K	688M
1393/07/23	3,002	3,002	3,130	3,073	0.16	34	236K	726M
1393/07/22	3,110	3,040	3,110	3,068	(2.82)	53	210K	643M
1393/07/20	3,110	3,105	3,150	3,157	(0.91)	18	88K	273M
1393/07/19	3,096	3,096	3,298	3,186	0.0	37	139K	444M
1393/07/16	3,150	3,120	3,279	3,186	0.41	45	124K	397M
1393/07/15	3,280	3,171	3,280	3,173	(3.94)	70	230K	730M
1393/07/14	3,369	3,160	3,369	3,303	1.94	168	682K	2B
1393/07/12	3,194	3,194	3,247	3,240	3.75	127	436K	1B
1393/07/09	3,108	3,050	3,184	3,123	1.46	104	364K	1B
1393/07/08	3,030	3,010	3,113	3,078	(1.82)	38	122K	370M
1393/07/07	3,099	3,099	3,141	3,135	3.77	284	1M	3B
1393/07/06	2,901	2,900	3,084	3,021	1.85	71	210K	636M
1393/07/05	2,930	2,908	2,999	2,966	(0.5)	26	61K	177M
1393/07/02	2,998	2,901	3,000	2,981	(0.57)	22	101K	300M
1393/07/01	3,000	2,929	3,000	2,998	(0.33)	16	30K	88M
1393/06/31	2,925	2,924	3,030	3,008	(0.23)	16	22K	64M
1393/06/30	3,000	2,965	3,070	3,015	(2.36)	59	186K	558M
1393/06/29	3,120	3,000	3,127	3,088	1.88	55	291K	900M
1393/06/26	3,050	2,960	3,066	3,031	2.78	178	789K	2B
1393/06/25	2,945	2,940	2,954	2,949	3.80	43	222K	656M
1393/06/24	2,912	2,810	3,010	2,841	(2.4)	40	213K	605M
1393/06/23	2,908	2,840	2,910	2,911	(1.52)	45	95K	272M
1393/06/22	2,919	2,915	3,036	2,956	(2.64)	46	273K	807M
1393/06/19	2,950	2,950	3,090	3,036	(0.33)	33	74K	224M
1393/06/18	3,070	3,000	3,090	3,046	(2.09)	58	192K	584M
1393/06/17	3,073	3,050	3,149	3,111	(1.18)	52	122K	376M
1393/06/16	3,100	3,060	3,144	3,148	(0.19)	17	19K	60M
1393/06/15	3,155	3,101	3,156	3,154	(0.54)	36	67K	207M
1393/06/12	3,101	3,100	3,250	3,171	0.44	68	104K	331M
1393/06/11	3,190	3,087	3,304	3,157	(1.8)	65	168K	527M
1393/06/10	3,150	3,131	3,279	3,215	(0.19)	30	21K	67M
1393/06/09	3,150	3,134	3,200	3,221	(0.8)	48	59K	185M
1393/06/08	3,300	3,204	3,300	3,247	(2.7)	41	152K	488M
1393/06/05	3,305	3,305	3,479	3,337	(3.05)	201	839K	3B
1393/06/04	3,570	3,397	3,570	3,442	(2.71)	58	160K	546M
1393/06/03	3,559	3,480	3,579	3,538	2.25	122	367K	1B
1393/06/02	3,471	3,360	3,471	3,460	3.65	96	489K	2B
1393/06/01	3,350	3,100	3,355	3,338	3.47	80	358K	1B
1393/05/29	3,179	3,179	3,226	3,226	4.00	123	415K	1B
1393/05/28	3,170	3,050	3,170	3,102	(0.96)	29	170K	527M
1393/05/27	3,149	3,100	3,199	3,132	0.10	52	186K	582M
1393/05/26	3,082	3,082	3,108	3,129	(2.25)	41	144K	444M
1393/05/25	3,245	3,193	3,250	3,201	(3.76)	98	231K	739M
1393/05/22	3,390	3,241	3,400	3,326	(0.92)	62	107K	353M
1393/05/21	3,130	3,130	3,378	3,357	3.32	188	691K	2B
1393/05/20	3,202	3,174	3,290	3,249	(1.72)	58	117K	374M
1393/05/19	3,440	3,201	3,440	3,306	(0.6)	35	51K	164M
1393/05/18	3,364	3,250	3,364	3,326	(1.6)	60	136K	448M
1393/05/15	3,400	3,351	3,479	3,380	(3.15)	144	482K	2B
1393/05/14	3,400	3,400	3,400	3,490	(1.44)	43	79K	267M
1393/05/13	3,411	3,411	3,411	3,541	(0.34)	10	18K	62M
1393/05/12	3,469	3,434	3,475	3,553	(0.67)	18	39K	136M
1393/05/11	3,620	3,556	3,690	3,577	(3.43)	134	523K	2B
1393/05/06	3,810	3,688	3,813	3,704	(3.57)	125	620K	2B
1393/05/05	3,795	3,795	4,000	3,841	(2.83)	537	3M	13B
1393/05/04	3,812	3,812	3,812	3,953	(0.43)	4	23K	88M
1393/05/01	3,814	3,814	3,814	3,970	(0.05)	4	3K	13M
1393/04/31	3,816	3,816	3,816	3,972	(0.08)	9	4K	16M
1393/04/30	3,826	3,826	3,826	3,975	(0.25)	4	14K	54M
1393/04/29	3,830	3,830	3,830	3,985	(0.1)	3	5K	20M
1393/04/25	3,834	3,834	3,834	3,989	(0.1)	3	6K	23M
1393/04/24	3,837	3,837	3,837	3,993	(0.08)	4	4K	16M
1393/04/23	3,861	3,861	3,861	3,996	(0.62)	5	34K	131M
1393/04/22	3,861	3,861	3,861	4,021	0.0	1	400	2M
1393/04/21	3,879	3,877	3,900	4,021	(0.42)	29	24K	94M
1393/04/18	3,951	3,927	4,149	4,038	(1.27)	30	72K	284M
1393/04/17	4,058	4,058	4,250	4,090	(3.24)	91	197K	802M
1393/04/16	4,061	4,061	4,061	4,227	(0.07)	8	4K	16M
1393/04/15	4,210	4,200	4,210	4,230	0.0	2	2K	9M
1393/04/14	4,200	4,145	4,388	4,230	(2.02)	73	131K	548M
1393/04/11	4,321	4,172	4,330	4,317	(0.09)	21	17K	71M
1393/04/10	4,165	4,165	4,299	4,321	(0.39)	18	23K	94M
1393/04/09	4,167	4,167	4,167	4,338	(0.05)	4	3K	13M
1393/04/07	4,178	4,178	4,178	4,340	(0.28)	5	15K	64M
1393/04/04	4,185	4,185	4,185	4,352	(0.16)	18	9K	37M
1393/04/03	4,369	4,195	4,369	4,359	(0.23)	20	17K	71M
1393/04/02	4,199	4,199	4,300	4,369	(0.09)	7	9K	40M
1393/04/01	4,332	4,221	4,459	4,373	(0.52)	30	37K	156M
1393/03/31	4,323	4,323	4,500	4,396	(2.38)	53	160K	696M
1393/03/28	4,366	4,366	4,366	4,503	(0.97)	39	54K	234M
1393/03/27	4,421	4,407	4,620	4,547	(0.94)	23	54K	239M
1393/03/26	4,650	4,426	4,650	4,590	(0.43)	17	24K	107M
1393/03/25	4,562	4,562	4,789	4,610	(2.99)	90	307K	1B
1393/03/24	4,668	4,668	4,668	4,752	(2.26)	14	124K	581M
1393/03/19	5,050	4,709	5,050	4,862	(0.88)	38	78K	371M
1393/03/18	4,905	4,905	4,905	4,905	3.99	125	313K	2B
1393/03/17	4,730	4,680	4,734	4,717	3.62	82	220K	1B
1393/03/13	4,392	4,392	4,623	4,552	(0.48)	79	80K	359M
1393/03/12	4,399	4,399	4,399	4,574	(0.17)	2	9K	41M
1393/03/11	4,400	4,400	4,400	4,582	(0.02)	2	740	3M
1393/03/10	4,420	4,402	4,420	4,583	(0.04)	4	2K	10M
1393/03/07	4,686	4,405	4,686	4,585	(0.07)	14	5K	21M
1393/03/05	4,419	4,419	4,620	4,588	(0.33)	19	22K	100M
1393/03/04	4,500	4,441	4,500	4,603	(0.5)	29	28K	125M
1393/03/03	4,506	4,470	4,506	4,626	(0.09)	9	6K	28M
1393/02/31	4,500	4,500	4,514	4,630	(0.02)	6	3K	12M
1393/02/30	4,460	4,455	4,810	4,631	(0.06)	38	68K	316M
1393/02/29	4,550	4,490	4,640	4,634	(0.19)	12	15K	67M
1393/02/28	4,500	4,478	4,690	4,643	(0.45)	20	33K	150M
1393/02/27	4,481	4,481	4,481	4,664	(0.02)	1	200	896K
1393/02/24	4,700	4,656	4,730	4,665	0.06	5	5K	23M
1393/02/22	4,479	4,465	4,782	4,662	0.45	13	22K	103M
1393/02/21	4,700	4,560	4,795	4,641	(2.13)	10	33K	151M
1393/02/20	4,850	4,633	4,850	4,742	(1.74)	24	23K	106M
1393/02/17	4,860	4,634	4,974	4,826	(0.02)	21	27K	131M
1393/02/16	4,820	4,820	4,830	4,827	3.92	34	88K	425M
1393/02/15	4,661	4,523	4,830	4,645	(1.4)	31	59K	273M
1393/02/14	4,590	4,590	4,790	4,711	(1.46)	9	27K	127M
1393/02/13	4,596	4,596	4,844	4,781	(0.1)	6	7K	34M
1393/02/10	4,828	4,650	4,828	4,786	0.74	13	27K	131M
1393/02/09	4,721	4,631	4,888	4,751	(0.75)	13	17K	80M
1393/02/08	4,900	4,721	4,998	4,787	(2.64)	27	37K	177M
1393/02/07	5,000	4,840	5,000	4,917	(0.24)	20	78K	381M
1393/02/06	4,800	4,800	5,000	4,929	1.40	28	83K	408M
1393/02/03	4,880	4,733	4,899	4,861	3.07	40	98K	474M
1393/02/02	5,049	4,693	5,049	4,716	(3.52)	53	116K	547M
1393/02/01	4,950	4,821	5,221	4,888	(2.65)	71	242K	1B
1393/01/31	5,090	4,940	5,090	5,021	1.87	25	46K	232M
1393/01/30	5,045	4,900	5,045	4,929	0.26	10	10K	48M
1393/01/27	4,794	4,794	5,045	4,916	0.04	13	22K	109M
1393/01/26	4,797	4,797	4,990	4,914	(1.64)	29	22K	104M
1393/01/25	4,920	4,911	5,100	4,996	(2.33)	55	170K	851M
1393/01/24	5,190	4,912	5,240	5,115	(0.02)	63	134K	685M
1393/01/23	5,116	5,116	5,116	5,116	3.98	50	201K	1B
1393/01/20	4,899	4,887	4,929	4,920	3.80	47	167K	820M
1393/01/19	4,898	4,653	4,900	4,740	0.02	26	141K	670M
1393/01/18	4,600	4,600	4,896	4,739	0.49	12	12K	57M
1393/01/17	4,969	4,678	4,969	4,716	(1.38)	36	37K	173M
1393/01/16	4,670	4,670	5,038	4,782	(1.36)	25	28K	134M
1393/01/11	4,856	4,840	4,856	4,848	(3.83)	46	220K	1B
1393/01/10	5,059	4,999	5,237	5,041	(0.36)	21	41K	205M
1393/01/09	4,999	4,999	5,094	5,059	3.27	108	393K	2B
1393/01/06	5,000	4,850	5,000	4,899	(2.25)	50	69K	337M
1393/01/05	5,180	4,824	5,200	5,012	(0.24)	32	35K	176M
1392/12/28	5,026	4,870	5,026	5,024	3.95	97	306K	2B
1392/12/27	4,916	4,603	4,916	4,833	2.24	72	226K	1B
1392/12/26	4,728	4,700	4,728	4,727	3.96	22	60K	285M
1392/12/25	4,490	4,478	4,599	4,547	2.80	83	295K	1B
1392/12/24	4,436	4,303	4,630	4,423	(0.9)	77	173K	766M
1392/12/21	4,600	4,437	4,600	4,463	(3.42)	29	66K	295M
1392/12/12	21,033	21,033	21,426	21,034	(3.99)	93	126K	3B
1392/12/11	21,501	21,426	21,899	21,909	(1.83)	64	26K	561M
1392/12/10	22,200	22,110	22,960	22,318	(2.91)	91	105K	2B
1392/12/07	23,000	22,972	23,200	22,987	(3.94)	72	55K	1B
1392/12/06	24,100	22,802	24,300	23,929	2.35	262	336K	8B
1392/12/05	23,399	22,528	23,429	23,380	3.78	165	370K	9B
1392/12/04	22,528	22,528	22,528	22,528	4.00	17	80K	2B
1392/12/03	21,662	21,662	21,662	21,662	4.00	6	48K	1B
1392/11/30	20,829	20,820	20,829	20,829	4.00	58	68K	1B
1392/11/29	20,989	19,646	20,989	20,028	(1.2)	35	33K	667M
1392/11/28	20,317	19,801	20,317	20,272	3.77	45	85K	2B
1392/11/27	19,597	19,379	19,646	19,536	3.41	44	44K	868M
1392/11/26	19,700	18,255	19,700	18,891	(0.41)	16	6K	103M
1392/11/23	18,696	18,696	19,399	18,969	(2.59)	38	31K	585M
1392/11/21	19,880	18,636	19,880	19,474	0.32	29	37K	730M
1392/11/20	19,253	19,252	19,983	19,412	(3.2)	44	46K	895M
1392/11/19	20,489	19,762	20,489	20,054	(2.58)	27	31K	614M
1392/11/16	21,735	20,076	21,735	20,585	(1.56)	128	122K	3B
1392/11/15	20,912	20,912	20,912	20,912	4.00	32	77K	2B
1392/11/14	18,775	18,775	20,339	20,108	2.82	152	416K	8B
1392/11/13	20,900	19,551	20,900	19,557	(3.97)	78	145K	3B
1392/11/12	20,476	20,000	20,600	20,365	(1.28)	131	215K	4B
1392/10/21	22,468	21,299	22,468	21,730	(2.06)	136	169K	4B
1392/10/18	22,400	21,885	22,470	22,186	1.48	115	122K	3B
1392/10/17	22,800	21,305	22,800	21,862	(1.48)	79	96K	2B
1392/10/16	22,000	21,550	22,647	22,191	(0.35)	121	108K	2B
1392/10/15	22,250	22,082	22,600	22,269	(3.19)	158	200K	4B
1392/10/14	24,122	22,268	24,122	23,002	(0.83)	318	472K	11B
1392/10/11	23,195	23,195	23,195	23,195	4.00	38	98K	2B
1392/10/09	22,303	22,303	22,303	22,303	4.00	18	48K	1B
1392/10/08	21,446	21,446	21,446	21,446	4.00	25	66K	1B
1392/10/07	20,622	20,600	20,622	20,622	4.00	298	630K	13B
1392/10/04	19,896	19,896	19,896	19,829	3.65	26	44K	874M
1392/10/03	19,481	19,481	19,481	19,131	2.13	7	26K	500M
1392/10/01	18,732	18,732	18,732	18,732	4.00	29	56K	1B
1392/09/30	18,012	18,012	18,012	18,012	4.00	32	65K	1B
1392/09/27	16,650	16,650	17,421	17,320	3.40	74	49K	842M
1392/09/26	16,710	16,676	16,900	16,751	(3.56)	100	74K	1B
1392/09/25	17,363	17,363	17,961	17,370	(3.96)	113	98K	2B
1392/09/24	18,010	17,443	18,324	18,086	2.64	58	36K	656M
1392/09/23	17,900	17,500	17,900	17,620	(0.27)	36	50K	887M
1392/09/20	17,980	17,498	18,000	17,667	0.97	27	18K	315M
1392/09/19	16,670	16,670	17,822	17,498	2.11	50	80K	1B
1392/09/18	17,190	16,750	17,190	17,137	(0.6)	26	11K	193M
1392/09/17	17,600	16,662	17,600	17,240	(0.67)	23	14K	235M
1392/09/16	17,000	16,877	18,100	17,356	(1.27)	62	31K	539M
1392/09/13	17,998	16,971	18,299	17,580	(0.55)	55	69K	1B
1392/09/12	18,200	17,162	18,200	17,678	(1.11)	35	14K	239M
1392/09/11	18,000	17,205	18,445	17,877	(0.15)	41	38K	679M
1392/09/10	18,435	17,120	18,439	17,904	0.70	43	44K	796M
1392/09/09	17,764	17,764	18,780	17,779	(3.92)	73	102K	2B
1392/09/06	19,600	18,445	19,600	18,504	(3.69)	81	54K	993M
1392/09/05	19,200	18,413	19,700	19,213	0.66	112	153K	3B
1392/09/04	19,103	18,700	19,103	19,087	3.91	132	288K	5B
1392/09/03	18,369	18,369	18,369	18,369	4.00	33	63K	1B
1392/09/02	17,663	17,663	17,663	17,663	4.00	42	61K	1B
1392/08/29	16,984	16,984	16,984	16,984	4.00	17	48K	817M
1392/08/28	16,967	16,250	16,967	16,331	0.10	208	614K	10B
1392/08/27	16,100	16,100	16,736	16,315	1.38	42	19K	323M
1392/08/26	16,553	15,950	16,553	16,093	0.71	39	16K	261M
1392/08/25	16,556	16,200	16,556	15,979	0.37	36	6K	97M
1392/08/21	16,100	15,413	16,398	15,920	0.80	34	17K	271M
1392/08/20	15,802	15,509	15,802	15,793	(1.11)	26	21K	326M
1392/08/19	16,300	15,828	16,300	15,971	0.06	20	15K	246M
1392/08/18	15,826	15,805	15,998	15,961	(0.3)	43	12K	194M
1392/08/15	16,200	15,851	16,200	16,009	(0.26)	29	15K	240M
1392/08/14	16,000	15,802	16,500	16,050	(0.02)	18	3K	52M
1392/08/13	16,696	15,812	16,696	16,053	(0.35)	34	22K	358M
1392/08/12	16,500	15,860	16,738	16,110	(0.07)	13	4K	61M
1392/08/11	16,000	15,920	16,320	16,121	0.0	18	8K	132M
1392/08/08	15,801	15,801	16,300	16,121	(0.51)	23	13K	205M
1392/08/07	15,751	15,751	16,290	16,203	(0.98)	36	21K	335M
1392/08/06	16,889	16,000	16,889	16,364	(0.69)	19	14K	230M
1392/08/05	16,890	16,010	16,890	16,477	0.49	27	13K	210M
1392/08/04	15,950	15,921	16,499	16,396	(0.15)	20	4K	70M
1392/08/01	16,397	16,397	16,598	16,421	0.16	46	56K	921M
1392/07/30	16,790	15,800	16,790	16,395	0.06	17	5K	79M
1392/07/29	16,400	15,890	16,439	16,385	(1.01)	39	19K	298M
1392/07/28	16,700	16,500	16,832	16,552	2.27	70	32K	543M
1392/07/27	16,200	16,097	16,320	16,185	(3.47)	74	50K	813M
1392/07/23	16,442	16,442	16,570	16,767	(0.29)	19	9K	145M
1392/07/22	16,900	16,711	17,380	16,816	0.52	50	17K	288M
1392/07/21	16,510	16,445	17,010	16,729	(2.34)	67	38K	635M
1392/07/20	17,280	16,700	17,500	17,130	(1.2)	60	26K	449M
1392/07/17	17,100	17,100	17,450	17,338	(1.77)	57	34K	592M
1392/07/16	17,500	17,350	17,800	17,651	(0.62)	37	14K	250M
1392/07/15	18,160	17,801	18,160	17,761	0.14	32	6K	115M
1392/07/14	18,000	17,435	18,000	17,737	(1.84)	46	31K	547M
1392/07/13	17,700	17,700	18,400	18,069	(0.19)	53	28K	513M
1392/07/10	18,890	17,626	18,890	18,104	(1.39)	59	31K	550M
1392/07/09	18,361	18,000	18,361	18,360	3.99	129	116K	2B
1392/07/08	17,000	16,810	17,881	17,655	2.68	106	144K	3B
1392/07/07	17,720	17,019	17,720	17,194	(3.01)	89	40K	681M
1392/07/06	18,000	17,301	18,000	17,728	(1.63)	61	22K	386M
1392/07/03	18,000	17,605	18,000	18,021	(0.33)	36	12K	216M
1392/07/02	18,050	18,000	18,609	18,080	(3.57)	113	58K	1B
1392/07/01	18,686	18,686	19,460	18,749	(3.67)	160	143K	3B
1392/06/31	19,464	19,464	19,464	19,464	(4.0)	24	25K	484M
1392/06/30	20,005	20,005	20,005	20,275	(2.7)	21	16K	325M
1392/06/27	20,252	20,252	20,252	20,838	(1.22)	24	7K	148M
1392/06/26	20,356	20,356	20,356	21,095	(0.51)	13	3K	63M
1392/06/04	40,001	39,700	43,008	42,408	2.55	367	142K	6B
1392/06/03	43,000	40,000	43,000	41,354	0.0	112	38K	2B
1392/06/02	39,376	39,376	42,640	41,355	0.85	191	100K	4B
1392/05/30	40,478	40,478	40,478	41,006	(2.75)	41	17K	668M
1392/05/29	41,506	41,506	41,506	42,164	(2.48)	39	15K	618M
1392/05/28	44,060	40,698	44,060	43,235	2.05	318	173K	7B
1392/05/27	42,366	42,366	42,366	42,366	4.00	7	51K	2B
1392/05/26	40,737	40,737	40,737	40,737	4.00	113	94K	4B
1392/05/23	39,171	39,150	39,171	39,171	4.00	128	113K	4B
1392/05/22	37,665	37,665	37,665	37,665	4.00	71	29K	1B
1392/05/21	36,000	34,500	36,585	36,217	2.95	124	97K	4B
1392/05/20	35,210	33,856	35,210	35,178	3.90	289	330K	12B
1392/05/16	33,856	33,856	33,856	33,856	4.00	99	270K	9B
1392/05/15	32,150	32,150	32,560	32,554	3.98	65	34K	1B
1392/05/14	31,700	30,536	31,700	31,308	(0.54)	13	11K	336M
1392/05/13	30,700	30,700	31,779	31,478	2.34	59	30K	937M
1392/05/12	30,698	30,698	31,900	30,758	0.19	16	6K	171M
1392/05/09	30,000	30,000	31,300	30,699	0.09	14	3K	90M
1392/05/07	31,699	31,699	31,699	30,672	0.05	2	320	10M
1392/05/06	30,297	29,580	30,301	30,658	(0.5)	16	5K	152M
1392/05/05	30,999	30,297	30,999	30,812	(2.37)	23	15K	444M
1392/05/02	31,000	30,551	31,000	31,559	(0.13)	7	1K	35M
1392/05/01	31,600	30,850	31,600	31,601	(0.07)	10	874	27M
1392/04/31	30,434	30,434	31,997	31,624	(0.25)	19	2K	72M
1392/04/30	30,846	30,844	33,185	31,702	(1.33)	21	9K	267M
1392/04/29	33,374	33,296	33,374	32,129	0.11	5	643	21M
1392/04/26	32,514	32,500	32,523	32,095	2.62	18	16K	517M
1392/04/25	32,566	30,100	32,566	31,276	(0.12)	5	3K	81M
1392/04/24	30,385	30,385	32,894	31,314	(1.06)	31	11K	332M
1392/04/23	30,478	30,478	30,800	31,651	(0.3)	4	2K	63M
1392/04/22	30,705	30,705	33,250	31,747	(0.74)	11	8K	253M
1392/04/19	32,400	31,015	32,400	31,984	(1.0)	22	6K	189M
1392/04/18	31,000	30,452	32,700	32,307	1.85	18	22K	721M
1392/04/17	32,999	30,591	32,999	31,720	(0.46)	24	9K	285M
1392/04/16	32,567	31,600	32,568	31,865	1.75	46	11K	373M
1392/04/15	31,499	31,499	31,499	31,316	3.39	16	20K	643M
1392/04/12	30,288	30,288	30,288	30,288	4.00	20	51K	2B
1392/04/11	29,187	28,999	29,187	29,124	3.77	38	86K	2B
1392/04/10	29,187	27,001	29,190	28,065	(0.02)	12	8K	222M
1392/04/08	28,500	28,500	28,500	28,070	0.0	1	12	342K
1392/04/05	27,074	27,074	27,080	28,070	(0.47)	12	3K	76M
1392/04/04	29,205	27,500	29,205	28,202	0.43	12	9K	268M
1392/04/02	28,407	28,407	28,407	28,082	2.81	16	17K	480M
1392/04/01	27,500	27,500	27,682	27,315	2.62	18	16K	437M
1392/03/29	26,290	26,150	26,650	26,618	3.87	38	32K	863M
1392/03/28	25,347	25,347	26,299	25,627	0.35	37	18K	454M
1392/03/27	24,521	24,521	25,200	25,537	(0.02)	3	194	5M
1392/03/26	24,630	24,628	25,798	25,542	(0.43)	11	3K	77M
1392/03/20	25,300	25,300	25,300	25,653	(0.01)	1	220	6M
1392/03/19	25,990	25,990	25,990	25,656	0.05	1	1K	26M
1392/03/18	25,190	24,651	25,200	25,642	(0.11)	5	708	18M
1392/03/13	24,806	24,806	24,813	25,669	(0.43)	7	3K	68M
1392/03/12	25,300	24,840	25,300	25,780	(0.36)	10	2K	55M
1392/03/11	25,300	25,000	25,300	25,874	(0.29)	12	2K	50M
1392/03/06	26,607	25,006	26,607	25,948	(0.03)	6	580	15M
1392/03/05	24,811	24,561	26,607	25,957	1.46	63	20K	532M
1392/03/04	26,198	24,800	26,198	25,584	(0.02)	2	240	6M
1392/03/01	25,000	25,000	26,288	25,589	(0.02)	3	1K	37M
1392/02/31	26,000	24,690	26,000	25,595	(0.48)	7	3K	74M
1392/02/30	24,725	24,723	24,725	25,718	(0.13)	2	802	20M
1392/02/29	26,711	26,687	26,711	25,752	0.26	4	2K	42M
1392/02/28	25,885	25,700	26,039	25,684	2.58	20	17K	431M
1392/02/25	24,030	24,030	25,800	25,038	0.04	11	7K	171M
1392/02/24	25,109	24,150	25,109	25,027	(0.33)	5	2K	51M
1392/02/23	25,750	25,400	25,750	25,109	0.06	4	585	15M
1392/02/22	25,470	25,100	25,470	25,093	0.01	16	2K	58M
1392/02/21	24,055	24,055	25,500	25,091	0.14	14	7K	173M
1392/02/18	25,598	24,073	25,598	25,057	0.08	12	3K	74M
1392/02/17	25,754	25,000	25,754	25,038	0.05	4	710	18M
1392/02/16	23,891	23,850	25,775	25,025	0.73	40	31K	772M
1392/02/15	25,376	24,819	25,600	24,843	0.51	22	4K	109M
1392/02/14	25,400	24,640	25,400	24,718	0.32	12	8K	207M
1392/02/11	24,715	23,829	25,580	24,640	(0.08)	20	7K	165M
1392/02/10	25,659	23,833	25,659	24,659	(0.21)	35	22K	545M
1392/02/09	25,795	23,844	25,795	24,711	(0.51)	14	5K	122M
1392/02/08	24,838	24,835	24,850	24,837	0.0	7	2K	62M
1392/02/07	24,802	24,786	24,900	24,836	(3.8)	48	23K	570M
1392/02/04	25,006	25,006	26,720	25,818	(0.44)	15	20K	506M
1392/02/03	26,959	25,000	26,959	25,933	(0.01)	12	5K	124M
1392/02/02	26,800	25,800	26,800	25,936	0.64	16	5K	145M
1392/02/01	26,212	26,212	26,212	25,770	2.25	29	13K	354M
1392/01/31	24,303	24,300	25,473	25,204	(0.39)	17	5K	120M
1392/01/28	25,499	24,999	25,499	25,303	0.34	4	9K	220M
1392/01/27	25,689	25,000	25,689	25,217	(0.12)	8	3K	83M
1392/01/26	25,196	24,250	25,996	25,248	(0.04)	10	1K	37M
1392/01/24	24,426	24,426	25,800	25,259	(0.6)	9	4K	110M
1392/01/21	26,200	26,200	26,286	25,411	0.17	4	1K	30M
1392/01/20	25,900	24,991	26,150	25,367	(2.55)	49	23K	585M
1392/01/19	26,932	25,904	26,932	26,032	0.52	20	5K	138M
1392/01/18	26,720	25,950	26,721	25,897	0.79	64	11K	280M
1392/01/17	25,500	24,712	25,600	25,694	(0.18)	8	2K	50M
1392/01/14	26,498	24,810	26,498	25,741	(0.02)	6	517	13M
1392/01/11	26,583	24,700	26,583	25,745	0.72	23	12K	309M
1392/01/10	26,126	26,126	26,126	25,561	1.75	29	11K	275M
1392/01/07	24,800	24,800	25,718	25,122	1.59	24	11K	286M
1392/01/06	23,714	23,714	25,689	24,729	0.11	8	5K	121M
1392/01/05	25,399	25,399	25,446	24,701	0.95	11	6K	149M
1391/12/28	25,100	23,705	25,100	24,468	0.02	11	3K	74M
1391/12/27	23,543	23,541	24,997	24,462	(0.24)	8	3K	74M
1391/12/26	24,850	23,500	25,300	24,521	0.17	19	4K	105M
1391/12/23	25,196	23,935	23,935	24,479	(1.82)	48	11K	261M
1391/12/22	24,091	24,091	25,300	24,932	(0.65)	13	11K	268M
1391/12/21	25,469	24,180	25,469	25,094	(0.37)	14	14K	357M
1391/12/20	24,500	24,384	26,180	25,187	(0.83)	13	16K	405M
1391/12/19	25,699	25,699	26,170	25,399	0.26	15	2K	58M
1391/12/16	25,940	25,499	26,000	25,332	0.31	5	4K	90M
1391/12/15	25,450	24,278	25,990	25,253	(0.14)	19	17K	419M
1391/12/14	24,225	24,225	26,000	25,289	0.22	20	17K	429M
1391/12/13	24,569	24,268	26,200	25,234	(0.18)	12	8K	192M
1391/12/12	26,000	25,278	26,000	25,279	0.50	8	4K	95M
1391/12/09	26,500	24,910	26,600	25,153	(2.44)	14	24K	614M
1391/12/08	26,000	25,000	26,500	25,783	(0.75)	21	10K	255M
1391/12/07	25,834	25,834	27,500	25,978	(3.46)	26	23K	588M
1391/12/06	27,200	26,462	27,600	26,910	(2.37)	20	22K	577M
1391/12/05	27,284	26,187	28,249	27,564	1.05	49	46K	1B
1391/12/02	27,278	27,250	27,278	27,278	4.00	51	39K	1B
1391/12/01	26,229	26,229	26,229	26,229	4.00	29	40K	1B
1391/11/30	24,288	24,288	25,259	25,221	3.84	34	37K	930M
1391/11/29	22,571	22,571	24,451	24,288	3.30	130	134K	3B
1391/11/28	23,106	23,106	24,030	23,511	32.58	55	123K	3B
1391/10/06	18,841	18,462	19,000	18,834	(0.07)	13	7K	132M
1391/10/05	17,990	17,990	19,415	18,848	0.96	15	6K	121M
1391/10/04	18,600	18,589	19,000	18,669	(3.58)	31	22K	405M
1391/10/03	19,420	19,361	19,420	19,363	(3.99)	13	28K	541M
1391/10/02	20,057	19,550	20,060	20,167	(0.16)	6	2K	40M
1391/09/29	20,052	20,052	20,052	20,200	0.0	1	65	1M
1391/09/28	20,050	20,050	20,050	20,200	(0.01)	2	334	7M
1391/09/27	20,000	20,000	21,059	20,202	(2.76)	24	18K	359M
1391/09/26	20,400	20,400	21,499	20,776	0.05	19	15K	303M
1391/09/25	21,500	20,531	21,886	20,766	(2.9)	17	20K	413M
1391/09/22	21,170	20,440	21,414	21,386	3.86	35	51K	1B
1391/09/21	20,200	20,200	21,198	20,591	1.00	22	15K	315M
1391/09/20	19,848	19,848	20,390	20,387	(1.39)	18	9K	188M
1391/09/19	20,660	20,265	20,679	20,674	3.97	30	31K	648M
1391/09/18	19,701	19,701	20,989	19,884	(2.85)	26	22K	438M
1391/09/15	20,700	20,016	20,700	20,468	(1.83)	26	13K	262M
1391/09/14	20,850	20,151	20,850	20,850	(0.53)	7	3K	71M
1391/09/13	20,500	20,000	21,581	20,961	1.01	64	93K	2B
1391/09/12	20,826	20,548	20,826	20,751	3.63	35	24K	504M
1391/09/11	20,532	20,532	20,532	20,025	1.43	5	9K	176M
1391/09/08	19,601	19,449	20,000	19,743	(2.55)	43	21K	421M
1391/09/07	20,000	19,900	20,500	20,259	(2.14)	27	17K	333M
1391/09/06	21,800	20,523	21,800	20,701	(3.17)	18	20K	403M
1391/09/01	21,239	21,239	22,189	21,378	(3.37)	44	44K	936M
1391/08/30	21,600	21,434	21,600	22,123	(0.91)	13	6K	119M
1391/08/29	22,370	21,705	22,370	22,327	3.80	122	181K	4B
1391/08/28	21,967	21,967	21,967	21,510	1.83	15	11K	242M
1391/08/27	20,999	20,999	21,131	21,123	3.96	53	67K	1B
1391/08/24	19,842	19,842	20,840	20,319	(1.69)	25	11K	228M
1391/08/23	20,100	20,076	21,098	20,668	(1.17)	38	21K	440M
1391/08/22	20,799	20,700	20,970	20,912	3.71	31	29K	608M
1391/08/21	19,628	19,628	19,633	20,164	(1.37)	13	8K	163M
1391/08/20	19,786	19,786	20,499	20,445	(0.8)	22	5K	98M
1391/08/17	20,700	19,841	20,800	20,610	(0.28)	10	4K	75M
1391/08/16	20,550	20,100	20,803	20,667	3.32	22	29K	598M
1391/08/15	19,803	19,803	21,000	20,003	(3.03)	19	18K	362M
1391/08/14	21,010	20,066	21,500	20,628	(1.31)	29	8K	162M
1391/08/10	20,990	20,000	21,113	20,902	2.96	65	37K	780M
1391/08/09	20,301	20,300	20,301	20,301	4.00	41	26K	533M
1391/08/08	19,289	19,289	19,573	19,521	3.72	41	35K	679M
1391/08/07	18,665	18,665	19,780	18,821	(3.19)	48	36K	671M
1391/08/03	18,689	18,689	18,689	19,442	(0.13)	2	765	14M
1391/08/02	18,826	18,826	18,827	19,467	(0.73)	9	4K	83M
1391/08/01	18,946	18,946	18,946	19,610	(0.63)	10	4K	72M
1391/07/30	20,338	19,135	20,338	19,735	(0.99)	25	10K	199M
1391/07/29	19,010	19,010	20,340	19,932	1.87	35	16K	323M
1391/07/26	18,934	18,932	18,934	19,566	(0.78)	11	5K	89M
1391/07/25	19,465	19,179	19,465	19,720	(1.29)	16	8K	150M
1391/07/24	20,620	19,888	20,620	19,978	0.72	18	32K	635M
1391/07/23	19,488	19,488	20,000	19,835	(2.29)	36	17K	336M
1391/07/22	20,500	20,228	20,600	20,300	(3.65)	60	47K	948M
1391/07/19	20,251	20,229	21,840	21,070	0.0	79	90K	2B
1391/07/18	19,915	19,915	21,250	21,071	3.12	86	139K	3B
1391/07/17	19,649	19,649	19,649	20,433	(0.17)	1	1K	20M
1391/07/16	19,762	19,762	19,762	20,467	(0.57)	6	3K	68M
1391/07/15	21,250	20,236	21,250	20,585	(2.34)	35	27K	552M
1391/07/12	21,090	20,245	21,930	21,079	(0.04)	63	37K	782M
1391/07/11	21,088	21,088	21,090	21,088	(4.0)	66	99K	2B
1391/07/10	21,999	21,236	22,799	21,966	(0.7)	43	28K	625M
1391/07/09	22,112	22,097	22,699	22,120	(3.9)	68	105K	2B
1391/07/08	23,111	22,865	24,400	23,017	(3.36)	83	93K	2B
1391/07/05	23,850	23,333	23,850	23,817	3.85	180	208K	5B
1391/07/04	22,933	22,933	22,933	22,933	4.00	37	55K	1B
1391/07/03	20,501	20,501	22,060	22,051	3.96	125	205K	5B
1391/07/02	21,212	21,212	21,212	21,212	(4.0)	29	45K	952M
1391/07/01	22,890	21,747	22,890	22,095	(2.46)	19	16K	340M
1391/06/29	22,892	21,371	22,892	22,653	2.91	86	107K	2B
1391/06/28	22,012	22,012	22,012	22,012	4.00	37	98K	2B
1391/06/27	20,000	20,000	21,253	21,166	3.57	86	81K	2B
1391/06/26	20,416	20,415	21,000	20,436	(3.9)	67	67K	1B
1391/06/25	21,500	20,505	21,800	21,265	1.39	100	83K	2B
1391/06/21	20,973	20,973	20,973	20,973	4.00	52	77K	2B
1391/06/20	19,001	19,001	20,338	20,167	3.08	70	54K	1B
1391/06/19	19,300	19,001	20,370	19,565	(0.48)	90	92K	2B
1391/06/18	20,029	18,512	20,054	19,660	1.96	176	216K	4B
1391/06/15	19,283	19,283	19,283	19,283	4.00	44	81K	2B
1391/06/14	18,540	18,540	18,542	18,542	4.00	53	50K	928M
1391/06/13	17,820	17,820	17,829	17,829	4.00	47	80K	1B
1391/06/12	17,146	16,491	17,149	17,144	3.97	110	104K	2B
1391/06/06	16,490	16,490	16,490	16,490	4.00	20	31K	505M
1391/06/05	15,600	15,600	16,137	15,856	2.18	32	16K	261M
1391/06/04	15,050	14,950	15,999	15,517	(0.17)	12	7K	101M
1391/06/01	15,543	15,543	15,544	15,543	(4.0)	17	45K	699M
1391/05/31	16,006	15,871	16,006	16,190	(2.07)	16	13K	207M
1391/05/28	16,395	16,395	17,390	16,532	(3.2)	67	81K	1B
1391/05/24	17,599	16,555	17,599	17,078	(0.96)	14	13K	227M
1391/05/23	17,700	16,634	17,957	17,244	(0.46)	38	46K	795M
1391/05/22	16,618	16,618	17,889	17,324	0.08	51	48K	824M
1391/05/21	17,305	17,305	17,989	17,310	(3.97)	27	28K	490M
1391/05/18	18,033	17,051	18,033	18,026	3.96	31	70K	1B
1391/05/17	17,973	17,973	17,973	17,340	0.34	3	2K	36M
1391/05/16	17,671	17,671	17,671	17,282	1.71	5	10K	182M
1391/05/15	17,555	17,555	17,555	16,992	0.66	2	4K	70M
1391/05/14	15,647	15,647	16,942	16,880	3.62	15	30K	510M
1391/05/11	17,099	15,860	17,099	16,291	(1.1)	57	110K	2B
1391/05/10	16,485	15,218	16,485	16,473	3.92	101	149K	2B
1391/05/09	16,188	16,188	16,188	15,851	1.83	6	11K	179M
1391/05/08	15,567	15,565	15,567	15,566	3.99	29	33K	507M
1391/05/07	14,300	14,300	14,997	14,969	3.80	42	63K	938M
1391/05/04	14,499	14,011	15,080	14,421	(0.67)	64	71K	1B
1391/05/03	14,550	13,453	14,550	14,518	3.77	86	152K	2B
1391/05/02	14,258	14,258	14,258	13,991	2.05	5	12K	176M
1391/05/01	14,140	14,140	14,140	13,710	0.83	6	5K	71M
1391/04/31	14,043	14,043	14,043	13,597	0.70	10	4K	59M
1391/04/28	13,000	13,000	13,612	13,503	3.16	17	20K	277M
1391/04/27	12,576	12,576	12,576	13,089	(0.08)	2	500	6M
1391/04/24	12,672	12,672	12,672	13,100	(0.75)	5	4K	57M
1391/04/20	12,899	12,899	12,911	13,199	(1.76)	11	11K	137M
1391/04/17	12,924	12,924	12,924	13,436	(0.19)	3	1K	15M
1391/04/14	12,935	12,935	12,935	13,462	(0.08)	1	500	6M
1391/04/13	13,330	12,994	13,330	13,473	(0.46)	5	3K	42M
1391/04/12	13,233	13,233	13,233	13,535	(1.81)	7	11K	144M
1391/04/11	13,300	13,299	13,300	13,784	(0.5)	4	3K	40M
1391/04/10	13,303	13,303	14,000	13,853	(0.03)	4	2K	32M
1391/04/06	13,338	13,338	13,338	13,857	(0.26)	2	2K	21M
1391/04/05	13,472	13,472	14,216	13,893	(1.0)	4	10K	137M
1391/04/04	13,584	13,584	13,585	14,033	(0.83)	8	5K	68M
1391/04/03	14,700	13,651	14,700	14,150	(0.49)	22	19K	275M
1391/03/31	14,219	14,219	14,219	14,219	3.99	7	26K	366M
1391/03/30	13,803	13,803	13,803	13,673	3.01	22	18K	250M
1391/03/28	12,833	12,833	12,852	13,273	(0.7)	9	4K	55M
1391/03/24	13,377	13,342	13,378	13,366	(3.82)	10	24K	320M
1391/03/23	14,444	13,345	14,444	13,897	0.06	7	2K	28M
1391/03/22	13,066	13,065	14,153	13,889	2.06	18	20K	278M
1391/03/21	13,335	13,335	14,300	13,609	(2.02)	27	14K	186M
1391/03/20	13,374	13,374	13,374	13,890	(0.29)	3	2K	24M
1391/03/17	13,430	13,430	13,430	13,931	(0.41)	4	2K	33M
1391/03/16	13,800	13,630	13,800	13,989	(1.47)	13	9K	121M
1391/03/13	14,200	14,152	15,119	14,197	(2.91)	12	22K	313M
1391/03/10	14,200	14,136	15,200	14,623	(0.69)	5	4K	60M
1391/03/09	15,024	14,677	15,024	14,724	(3.69)	13	22K	330M
1391/03/08	15,999	15,024	15,999	15,288	(2.31)	44	45K	690M
1391/03/07	15,649	15,648	15,649	15,649	3.99	30	55K	853M
1391/03/06	14,928	14,928	15,577	15,048	(3.23)	91	117K	2B
1391/02/27	15,000	14,998	15,000	15,550	(0.46)	3	3K	42M
1391/02/26	15,534	15,534	15,560	15,622	(3.45)	19	21K	323M
1391/02/25	15,560	15,560	15,560	16,181	(0.17)	1	1K	16M
1391/02/24	15,562	15,562	15,562	16,208	(0.01)	1	62	965K
1391/02/23	15,577	15,577	15,577	16,210	(0.1)	3	610	10M
1391/02/20	15,686	15,686	15,686	16,226	(0.69)	4	4K	65M
1391/02/19	16,048	16,048	16,460	16,339	(2.26)	28	14K	218M
1391/02/18	16,465	16,465	16,465	16,716	(2.54)	11	15K	251M
1391/02/17	17,349	16,656	17,349	17,151	(1.14)	14	10K	173M
1391/02/16	18,420	17,349	18,420	17,349	(4.0)	35	49K	841M
1391/02/13	18,040	18,037	18,349	18,071	(3.82)	39	38K	695M
1391/02/12	19,288	18,110	19,390	18,788	0.43	47	33K	612M
1391/02/11	18,786	18,000	18,786	18,708	3.57	34	48K	898M
1391/02/02	18,838	17,407	18,838	18,064	(0.38)	6	2K	41M
1391/01/30	18,845	18,000	18,845	18,132	0.05	7	552	10M
1391/01/29	17,784	17,784	18,120	18,123	(2.16)	22	13K	232M
1391/01/28	17,784	17,784	17,784	18,524	0.0	1	10	178K
1391/01/27	17,845	17,845	17,845	18,524	(0.34)	3	2K	37M
1391/01/26	19,094	19,090	19,094	18,588	1.24	17	7K	143M
1391/01/23	18,688	18,688	18,809	18,360	1.51	13	10K	186M
1391/01/22	18,770	18,500	18,770	18,086	0.13	2	943	18M
1391/01/21	18,246	17,500	18,281	18,062	2.75	34	26K	472M
1391/01/20	18,177	18,177	18,177	17,578	0.57	5	3K	63M
1391/01/19	17,769	17,769	17,769	17,478	2.29	7	14K	245M
1391/01/16	17,017	17,017	17,960	17,086	(3.61)	33	22K	382M
1391/01/15	17,200	17,196	17,200	17,726	(1.04)	8	6K	107M
1391/01/14	17,567	17,466	17,572	17,912	(1.54)	17	10K	168M
1391/01/09	17,395	17,395	18,843	18,193	0.41	35	41K	737M
1391/01/08	18,119	18,119	18,119	18,119	(4.0)	22	26K	479M
1391/01/07	18,425	18,425	18,425	18,873	(1.66)	6	10K	184M
1390/12/28	18,800	18,658	18,800	19,192	(1.25)	12	8K	141M
1390/12/27	19,733	18,981	20,186	19,435	(1.51)	32	23K	445M
1390/12/24	20,286	19,000	20,286	19,733	0.94	70	91K	2B
1390/12/23	18,421	18,387	19,913	19,550	2.10	106	142K	3B
1390/12/22	19,496	17,998	19,496	19,148	2.14	126	222K	4B
1390/12/21	18,747	18,747	18,747	18,747	4.00	35	96K	2B
1390/11/29	18,256	18,256	18,256	18,026	2.69	4	16K	295M
1390/11/26	18,256	18,256	18,256	17,554	0.0	1	1	18K
1390/11/25	18,180	18,180	18,180	17,554	0.42	2	2K	45M
1390/11/24	18,170	18,170	18,170	17,481	0.05	3	300	5M
1390/11/23	17,581	16,803	17,581	17,472	3.35	112	293K	5B
1390/11/19	16,260	16,260	16,910	16,905	12.28	26	120K	2B
1390/11/18	15,081	15,081	15,081	15,056	3.83	3	23K	347M
1390/11/17	14,725	14,725	14,725	14,501	2.42	5	15K	214M
1390/11/16	14,159	14,159	14,159	14,159	4.00	25	70K	996M
1390/11/15	14,099	14,099	14,099	13,615	0.43	2	3K	36M
1390/11/12	14,027	14,027	14,027	13,557	0.51	3	3K	43M
1390/11/11	13,865	13,865	13,865	13,488	1.17	4	7K	98M
1390/11/10	13,832	13,832	13,832	13,332	0.24	4	1K	20M
1390/11/09	13,200	13,000	13,512	13,300	2.36	37	47K	630M
1390/11/08	12,989	12,989	13,200	12,993	17.67	21	45K	580M
1390/10/14	12,062	12,061	12,062	11,842	2.10	11	13K	152M
1390/10/13	10,756	10,756	11,634	11,599	3.68	50	51K	591M
1390/10/12	11,000	11,000	11,299	11,187	2.18	21	27K	299M
1390/10/11	10,931	10,928	11,571	10,948	(3.82)	50	57K	629M
1390/10/10	11,371	11,365	11,888	11,383	(3.84)	37	75K	853M
1390/10/07	11,546	11,546	12,065	11,838	1.96	28	39K	457M
1390/10/06	11,546	11,546	12,506	11,610	(3.47)	31	80K	930M
1390/10/05	11,664	11,664	11,664	12,027	(1.0)	5	6K	71M
1390/10/03	12,085	12,085	12,091	12,149	(3.49)	13	21K	254M
1390/09/30	12,411	12,394	13,000	12,588	(2.49)	29	20K	248M
1390/09/29	13,100	12,621	13,125	12,910	2.29	83	61K	791M
1390/09/28	12,151	12,150	12,700	12,621	3.10	61	97K	1B
1390/09/27	11,874	11,750	12,330	12,241	3.06	53	80K	985M
1390/09/26	12,000	11,876	12,000	11,878	(3.98)	19	54K	643M
1390/09/23	13,078	12,368	13,078	12,370	(3.98)	31	38K	467M
1390/09/22	12,840	12,600	13,090	12,883	2.21	24	20K	265M
1390/09/21	12,799	12,440	12,839	12,605	1.39	45	56K	711M
1390/09/20	12,900	12,220	12,900	12,432	0.12	18	25K	306M
1390/09/19	12,416	12,400	13,000	12,417	(3.86)	58	164K	2B
1390/09/16	13,215	12,759	13,589	12,916	(2.81)	104	131K	2B
1390/09/13	13,302	13,275	13,850	13,290	(3.89)	22	46K	618M
1390/09/12	13,780	13,780	14,199	13,828	(3.66)	131	222K	3B
1390/09/09	13,782	13,782	13,782	14,354	(0.01)	2	101	1M
1390/09/07	13,785	13,785	13,785	14,356	(0.02)	3	116	2M
1390/09/06	13,808	13,808	13,808	14,359	(0.17)	3	1K	14M
1390/09/05	14,400	14,379	14,500	14,383	(3.97)	44	84K	1B
1390/09/02	14,150	14,150	14,991	14,978	3.91	290	393K	6B
1390/09/01	15,549	14,376	15,549	14,415	(3.73)	50	87K	1B
1390/08/30	15,207	14,040	15,207	14,974	2.40	68	189K	3B
1390/08/29	14,623	14,623	14,623	14,623	4.00	4	25K	359M
1390/08/28	14,061	14,061	14,061	14,061	3.99	3	24K	338M
1390/08/25	13,521	13,521	13,521	13,521	4.00	39	60K	815M
1390/08/23	13,002	12,998	13,002	13,001	3.99	10	24K	317M
1390/08/22	12,115	12,115	12,605	12,502	3.14	48	71K	887M
1390/08/21	12,380	11,500	12,417	12,121	1.30	37	42K	508M
1390/08/18	11,928	11,928	11,966	11,965	3.99	89	126K	2B
1390/08/17	11,152	11,152	11,879	11,506	0.31	14	18K	202M
1390/08/15	12,180	11,263	12,180	11,470	(2.23)	101	145K	2B
1390/08/14	11,732	11,732	11,732	11,732	4.00	8	27K	321M
1390/08/11	11,281	11,281	11,281	11,281	3.99	8	24K	272M
1390/08/10	10,848	10,848	10,848	10,848	4.00	4	26K	285M
1390/08/09	10,431	10,431	10,431	10,431	4.00	3	24K	251M
1390/08/08	10,031	10,030	10,031	10,030	3.98	16	45K	453M
1390/08/07	9,740	9,207	9,740	9,646	2.99	48	87K	838M
1390/08/04	9,366	9,366	9,366	9,366	4.00	8	24K	225M
1390/08/03	9,006	9,006	9,006	9,006	4.00	7	37K	334M
1390/08/02	8,660	8,660	8,660	8,660	4.00	24	32K	278M
1390/08/01	8,327	8,327	8,327	8,327	4.00	17	40K	329M
1390/07/30	8,174	7,920	8,174	8,007	1.87	13	29K	233M
1390/07/27	7,860	7,860	7,860	7,860	4.00	6	37K	288M
1390/07/26	7,450	7,450	7,603	7,558	3.38	5	22K	163M
1390/07/25	7,311	7,311	7,311	7,311	0.0	5	20K	146M
1390/07/24	7,290	7,290	7,323	7,311	(1.56)	10	26K	186M
1390/07/23	7,480	7,410	7,480	7,427	(0.11)	2	12K	85M
1390/07/20	7,500	7,500	7,500	7,435	0.30	3	6K	45M
1390/07/19	7,413	7,412	7,500	7,413	0.07	4	5K	41M
1390/07/18	7,321	7,320	7,613	7,408	1.19	28	59K	439M
1390/07/17	7,321	7,318	7,333	7,321	(3.95)	26	48K	348M
1390/07/16	7,610	7,610	7,623	7,622	3.98	19	46K	351M
1390/07/13	7,320	7,300	7,358	7,330	3.60	32	74K	543M
1390/07/12	7,350	7,021	7,350	7,075	(0.03)	7	7K	47M
1390/07/11	7,077	7,077	7,077	7,077	4.00	9	43K	302M
1390/07/10	6,851	6,851	6,851	6,805	3.29	4	20K	136M
1390/07/09	6,739	6,739	6,739	6,588	1.67	1	10K	67M
1390/07/06	6,419	6,419	6,523	6,480	3.30	6	21K	138M
1390/07/05	6,200	6,200	6,302	6,273	(2.7)	25	46K	290M
1390/07/04	6,497	6,150	6,497	6,447	3.19	34	82K	530M
1390/07/03	6,349	6,349	6,349	6,248	2.34	4	14K	89M
1390/06/30	6,245	6,245	6,245	6,105	1.67	2	10K	62M
1390/06/29	6,226	6,226	6,226	6,005	0.30	1	2K	11M
1390/06/27	6,217	6,217	6,217	5,987	0.15	1	940	6M
1390/06/26	5,978	5,978	5,978	5,978	3.98	2	300	2M
1390/06/23	5,975	5,975	5,975	5,749	0.05	1	300	2M
1390/06/22	5,973	5,973	5,973	5,746	0.03	1	200	1M
1390/06/20	5,969	5,969	5,969	5,744	0.07	2	445	3M
1390/06/19	5,968	5,968	5,968	5,740	0.02	1	105	627K
1390/06/14	5,967	5,967	5,967	5,739	0.02	1	60	358K
1390/05/30	5,738	5,738	5,738	5,738	3.99	13	65K	371M
1390/05/29	5,694	5,692	5,694	5,518	0.71	3	4K	25M
1390/05/26	5,480	5,450	5,480	5,479	3.97	18	55K	304M
1390/05/25	5,270	5,270	5,270	5,270	3.99	9	30K	158M
1390/05/24	5,068	5,068	5,068	5,068	3.98	7	28K	140M
1390/05/23	4,875	4,860	4,876	4,874	3.95	21	65K	318M
1390/05/22	4,762	4,762	4,762	4,689	2.40	3	14K	69M
1390/05/19	4,675	4,451	4,675	4,579	1.85	6	15K	69M
1390/05/15	4,342	4,342	4,342	4,496	(0.57)	1	4K	15M
1390/05/12	4,519	4,519	4,527	4,522	(3.93)	8	26K	115M
1390/05/11	4,669	4,669	4,669	4,707	(3.21)	6	19K	90M
1390/05/05	4,902	4,856	4,902	4,863	1.63	5	24K	115M
1390/05/04	4,784	4,784	4,786	4,785	3.98	6	27K	128M
1390/05/03	4,790	4,501	4,790	4,602	(0.54)	2	5K	23M
1390/05/02	4,500	4,500	4,510	4,627	(0.52)	4	4K	18M
1390/05/01	4,650	4,500	4,650	4,651	(0.36)	3	6K	28M
1390/04/29	4,700	4,700	4,700	4,668	0.02	1	1K	5M
1390/04/28	4,675	4,660	4,675	4,667	3.80	8	35K	162M
1390/04/27	4,644	4,640	4,644	4,496	0.65	3	4K	19M
1390/04/25	4,467	4,467	4,470	4,467	(4.0)	21	63K	280M
1390/04/22	4,468	4,468	4,468	4,653	(0.02)	1	70	313K
1390/04/18	4,653	4,548	4,653	4,654	(1.75)	7	16K	73M
1390/04/15	4,700	4,700	5,044	4,737	(3.23)	28	106K	504M
1390/04/14	4,846	4,843	4,846	4,895	(2.95)	7	18K	88M
1390/04/13	5,044	5,044	5,044	5,044	(4.0)	1	35K	177M
1390/04/11	5,045	5,045	5,045	5,254	(0.02)	4	70	353K
1390/04/05	5,046	5,046	5,046	5,255	(0.02)	1	100	505K
1390/04/04	5,097	5,097	5,097	5,256	(1.0)	1	6K	31M
1390/04/01	5,440	5,025	5,443	5,309	1.43	35	128K	678M
1390/03/31	5,234	5,234	5,234	5,234	3.99	18	85K	445M
1390/03/30	4,952	4,952	5,364	5,033	(2.42)	16	35K	177M
1390/03/29	4,952	4,952	4,952	5,158	0.0	1	50	248K
1390/03/28	4,952	4,952	4,952	5,158	0.0	1	50	248K
1390/03/24	5,158	5,158	5,158	5,158	(3.98)	7	25K	129M
1390/03/23	5,372	5,372	5,372	5,372	(3.99)	6	26K	140M
1390/03/22	5,373	5,373	5,373	5,595	(0.02)	1	100	537K
1390/02/19	5,407	5,407	5,407	5,596	(0.64)	2	4K	21M
1390/01/16	5,632	5,632	5,632	5,632	3.99	7	55K	311M
1390/01/15	5,416	5,416	5,416	5,416	3.99	12	37K	200M
1390/01/14	5,356	5,356	5,356	5,208	1.13	2	7K	36M
1390/01/10	5,151	5,145	5,151	5,150	3.98	9	37K	191M
1390/01/09	4,784	4,784	4,980	4,953	(0.6)	17	61K	300M
1390/01/07	5,090	5,090	5,090	4,983	0.06	2	750	4M
1390/01/06	5,100	5,000	5,158	4,980	0.40	4	4K	18M
1389/12/25	5,099	5,099	5,100	4,960	0.24	5	2K	10M
1389/12/24	5,197	4,900	5,197	4,948	(1.0)	7	51K	252M
1389/12/23	4,998	4,998	4,998	4,998	4.00	3	30K	150M
1389/12/22	4,806	4,806	4,806	4,806	3.98	5	52K	252M
1389/12/21	4,630	4,630	4,651	4,622	3.33	6	23K	104M
1389/12/09	4,550	4,550	4,632	4,473	0.43	5	4K	20M
1389/12/08	4,616	4,616	4,616	4,454	0.34	3	2K	9M
1389/12/07	4,615	4,615	4,615	4,439	0.02	1	100	462K
1389/11/17	4,500	4,499	4,500	4,438	1.81	4	13K	61M
1389/11/06	4,353	4,353	4,400	4,359	0.14	2	9K	38M
1389/10/18	4,753	4,753	4,753	4,753	0.0	4	8K	38M
1389/09/29	4,580	4,580	4,580	4,753	(0.17)	1	1K	5M
1389/09/28	4,730	4,730	4,730	4,761	(0.08)	1	3K	14M
1389/09/20	4,801	4,800	4,801	4,765	0.17	4	4K	21M
1389/09/16	4,787	4,700	4,800	4,757	(0.63)	5	11K	51M
1389/09/02	4,800	4,800	4,800	4,787	0.15	1	8K	38M
1389/09/01	4,800	4,800	4,800	4,780	0.08	2	4K	19M
1389/08/30	4,961	4,961	4,961	4,776	0.06	1	397	2M
1389/08/25	4,772	4,772	4,774	4,773	3.96	11	26K	124M
1389/08/24	4,626	4,625	4,626	4,591	3.19	5	19K	89M
1389/08/22	4,521	4,521	4,521	4,449	2.32	5	14K	63M
1389/08/19	4,514	4,514	4,514	4,348	0.16	2	1K	5M
1389/08/18	4,463	4,463	4,463	4,341	1.14	3	7K	31M
1389/08/17	4,390	4,390	4,390	4,292	1.66	1	10K	44M
1389/08/16	4,200	4,200	4,200	4,222	(2.47)	1	20K	84M
1389/08/09	4,191	4,190	4,191	4,329	(0.46)	3	3K	13M
1389/08/08	4,500	4,500	4,500	4,349	0.0	1	10	45K
1389/08/04	4,300	4,300	4,503	4,349	0.44	4	5K	22M
1389/07/20	4,330	4,330	4,330	4,330	0.0	1	900	4M
1389/07/19	4,300	4,300	4,300	4,330	(0.23)	2	6K	26M
1389/07/18	4,350	4,300	4,350	4,340	(0.39)	5	12K	51M
1389/07/13	4,183	4,183	4,183	4,357	0.0	1	40	167K
1389/07/07	4,357	4,357	4,357	4,357	0.0	2	5K	20M
1389/07/06	4,356	4,356	4,358	4,357	0.02	7	20K	89M
1389/07/05	4,356	4,356	4,356	4,356	0.0	1	2K	9M
1389/07/04	4,515	4,515	4,515	4,356	0.0	1	10	45K
1389/06/28	4,515	4,515	4,515	4,356	0.32	1	2K	9M
1389/06/27	4,240	4,240	4,241	4,342	(1.63)	4	10K	42M
1389/06/24	4,241	4,241	4,241	4,414	0.0	1	50	212K
1389/06/23	4,496	4,496	4,496	4,414	2.08	3	13K	57M
1389/06/21	4,480	4,480	4,480	4,324	0.37	1	2K	10M
1389/06/17	4,400	4,400	4,463	4,308	0.37	2	2K	10M
1389/06/16	4,201	4,200	4,201	4,292	(0.19)	3	2K	9M
1389/06/15	4,300	4,300	4,300	4,300	(0.78)	10	26K	110M
1389/06/14	4,305	4,304	4,305	4,334	(3.24)	3	20K	86M
1389/06/13	4,635	4,446	4,635	4,479	(3.28)	8	28K	124M
1389/06/09	4,628	4,628	4,813	4,631	0.06	8	14K	65M
1389/06/08	4,628	4,628	4,628	4,628	4.00	9	28K	131M
1389/06/07	4,570	4,570	4,570	4,450	1.25	2	8K	34M
1389/06/06	4,391	4,391	4,400	4,395	3.88	6	24K	106M
1389/06/03	4,113	4,113	4,277	4,231	6.98	9	33K	140M
1389/06/01	3,955	3,955	3,955	3,955	(3.98)	16	52K	206M
1389/05/13	4,099	4,099	4,099	4,119	0.0	1	100	410K
1389/05/11	3,966	3,966	3,967	4,119	(0.29)	3	2K	7M
1389/05/10	3,973	3,973	3,973	4,131	(0.17)	1	1K	4M
1389/05/09	4,198	3,967	4,198	4,138	0.17	2	3K	14M
1389/05/04	4,100	3,980	4,100	4,131	(0.12)	2	3K	13M
1389/05/03	4,200	3,990	4,200	4,136	(0.31)	2	4K	16M
1389/04/30	4,066	4,066	4,228	4,149	8.53	9	22K	93M
1389/04/07	3,690	3,690	3,690	3,823	(0.31)	1	2K	7M
1389/03/30	3,910	3,909	3,910	3,835	1.51	8	10K	41M
1389/03/29	3,882	3,882	3,882	3,778	0.72	3	5K	19M
1389/03/26	3,870	3,870	3,870	3,751	0.29	1	2K	8M
1389/03/25	3,848	3,848	3,848	3,740	0.59	2	4K	15M
1389/03/24	3,817	3,817	3,817	3,718	0.81	3	6K	21M
1389/03/23	3,800	3,800	3,800	3,688	0.44	3	3K	11M
1389/03/22	3,737	3,737	3,737	3,672	1.30	3	10K	37M
1389/03/19	3,695	3,695	3,695	3,625	0.03	1	500	2M
1389/03/18	3,513	3,513	3,513	3,624	(0.44)	1	3K	11M
1389/03/17	3,539	3,539	3,539	3,640	(0.74)	3	5K	18M
1389/02/28	3,667	3,667	3,667	3,667	(3.5)	2	24K	88M
1389/02/19	3,800	3,800	3,800	3,800	(3.48)	9	43K	162M
1389/02/18	3,937	3,937	3,937	3,937	(3.48)	4	24K	94M
1389/02/15	4,079	4,079	4,079	4,079	(3.48)	2	24K	98M
1389/02/08	4,226	4,226	4,226	4,226	(3.49)	1	10	42K
1389/01/22	4,241	4,241	4,241	4,379	(0.34)	1	2K	10M
1389/01/16	4,167	4,167	4,469	4,394	1.76	7	27K	119M
1389/01/15	4,229	4,229	4,229	4,318	(1.46)	1	10K	42M
1389/01/14	4,382	4,382	4,382	4,382	(3.48)	1	100	438K
1388/12/18	4,413	4,413	4,413	4,540	(0.72)	1	5K	22M
1388/12/15	4,466	4,466	4,466	4,573	(1.17)	2	8K	36M
1388/12/12	4,798	4,526	4,798	4,627	(1.34)	17	69K	321M
1388/12/11	4,798	4,798	4,798	4,690	1.16	2	8K	38M
1388/12/10	4,791	4,791	4,791	4,636	0.15	1	1K	5M
1388/12/05	4,721	4,721	4,721	4,629	1.47	2	10K	48M
1388/12/04	4,562	4,562	4,562	4,562	3.49	2	24K	109M
1388/12/03	4,408	4,408	4,408	4,408	3.50	7	24K	107M
1388/12/02	4,259	4,259	4,259	4,259	3.50	3	24K	104M
1388/12/01	4,115	4,114	4,115	4,115	3.50	21	35K	145M
1388/11/28	3,000	3,000	4,400	3,976	74.46	39	161K	640M
1388/10/02	2,602	2,602	2,602	2,679	(0.11)	1	933	2M
1388/09/28	2,602	2,602	2,602	2,682	(0.15)	1	1K	3M
1388/09/10	2,617	2,617	2,617	2,686	(0.92)	4	6K	17M
1388/09/08	2,625	2,625	2,625	2,711	(0.33)	1	2K	6M
1388/09/04	2,651	2,651	2,651	2,720	(0.98)	4	7K	18M
1388/08/24	2,659	2,659	2,659	2,747	(0.29)	1	2K	5M
1388/08/23	2,789	2,789	2,789	2,755	2.23	4	15K	43M
1388/08/20	2,699	2,699	2,705	2,695	2.94	5	23K	61M
1388/08/19	2,618	2,618	2,622	2,618	(3.47)	13	155K	405M
1388/08/18	2,712	2,712	2,712	2,712	(3.49)	1	10	27K
1388/08/17	2,810	2,810	2,810	2,810	(3.47)	1	100	281K
1388/08/16	2,814	2,814	2,814	2,911	(0.17)	1	1K	3M
1388/08/13	2,854	2,854	2,854	2,916	(0.88)	1	7K	20M
1388/07/29	2,900	2,900	2,900	2,942	(0.37)	1	5K	15M
1388/07/28	2,910	2,910	3,003	2,953	1.23	2	10K	30M
1388/07/27	2,837	2,837	2,837	2,917	(0.24)	1	2K	6M
1388/07/25	2,838	2,838	2,910	2,924	(0.03)	2	500	1M
1388/07/19	2,910	2,910	2,997	2,925	0.52	6	17K	50M
1388/07/18	2,910	2,910	2,910	2,910	(3.0)	11	28K	83M
1388/07/15	2,941	2,941	2,941	3,000	(1.02)	2	8K	25M
1388/07/14	3,055	3,000	3,055	3,031	(0.85)	5	13K	39M
1388/07/13	3,057	3,057	3,057	3,057	3.00	12	26K	80M
1388/07/12	3,019	3,019	3,019	2,968	1.23	1	10K	30M
1388/07/11	2,939	2,939	2,939	2,932	2.73	6	22K	65M
1388/07/08	1,866	1,866	3,000	2,854	106.21	57	182K	518M
1388/06/10	1,425	1,425	1,425	1,384	0.0	1	153	218K
1388/05/31	1,423	1,423	1,423	1,384	0.14	1	1K	1M
1388/05/21	1,390	1,390	1,390	1,382	2.37	4	19K	26M
1388/05/12	1,350	1,350	1,350	1,350	2.97	7	24K	33M
1388/05/07	1,347	1,347	1,347	1,311	0.23	1	2K	3M
1388/05/05	1,339	1,339	1,339	1,308	0.62	1	5K	7M
1388/05/04	1,330	1,330	1,330	1,300	0.62	1	5K	7M
1388/03/26	1,292	1,292	1,292	1,292	2.95	8	29K	37M
1388/03/06	1,291	1,291	1,291	1,255	0.08	1	435	562K
1388/03/02	1,283	1,283	1,283	1,254	0.64	1	5K	6M
1388/02/05	1,283	1,283	1,283	1,246	0.0	1	100	128K
1388/02/02	1,283	1,283	1,283	1,246	0.0	1	100	128K
1388/01/31	1,268	1,268	1,268	1,246	1.14	3	10K	12M
1388/01/30	1,252	1,252	1,252	1,232	0.0	1	100	125K
1388/01/29	1,250	1,250	1,250	1,232	0.0	1	100	125K
1388/01/25	1,250	1,250	1,250	1,232	0.41	1	5K	6M
1387/12/21	1,227	1,227	1,227	1,227	2.94	18	65K	80M
1387/12/19	1,217	1,217	1,217	1,192	0.85	3	7K	9M
1387/12/18	1,183	1,183	1,183	1,182	2.87	7	23K	27M
1387/12/14	1,178	1,178	1,178	1,149	0.44	1	4K	4M
1387/12/12	1,174	1,174	1,174	1,144	0.35	2	2K	3M
1387/12/05	1,120	1,120	1,120	1,140	(1.21)	1	10K	11M
1387/12/04	1,148	1,148	1,148	1,154	(2.45)	2	20K	23M
1387/12/03	1,183	1,183	1,183	1,183	(2.95)	5	26K	30M
1387/11/30	1,219	1,219	1,219	1,219	(2.95)	3	24K	29M
1387/11/29	1,256	1,256	1,256	1,256	(2.94)	8	45K	56M
1387/11/27	1,294	1,294	1,294	1,294	(3.0)	5	37K	48M
1387/11/26	1,334	1,334	1,334	1,334	(2.98)	3	24K	32M
1387/11/23	1,375	1,375	1,375	1,375	(2.96)	5	24K	33M
1387/11/21	1,417	1,417	1,417	1,417	(2.95)	6	34K	49M
1387/11/20	1,460	1,460	1,460	1,460	(2.99)	6	40K	59M
1387/11/19	1,505	1,505	1,505	1,505	(2.97)	8	34K	51M
1387/11/16	1,552	1,506	1,552	1,551	(0.06)	4	1K	2M
1387/11/15	1,552	1,552	1,552	1,552	(3.0)	19	138K	215M
1387/11/14	1,600	1,600	1,600	1,600	(30.65)	1	1K	2M
1387/09/10	2,507	2,507	2,508	2,507	0.20	4	7K	18M
1387/04/16	2,490	2,490	2,508	2,502	0.44	9	26K	65M
1387/04/12	2,450	2,450	2,491	2,491	(1.19)	3	10K	25M
1387/04/10	2,508	2,508	2,521	2,521	(2.48)	4	20K	50M
1387/04/01	2,518	2,518	2,585	2,585	(0.39)	2	3K	8M
1387/03/29	2,533	2,533	2,595	2,595	(0.61)	2	5K	13M
1387/03/28	2,536	2,536	2,611	2,611	(0.11)	2	1K	3M
1387/03/27	2,566	2,566	2,614	2,614	(1.17)	4	10K	24M
1387/03/21	2,611	2,611	2,645	2,645	(1.71)	6	15K	39M
1387/03/20	2,657	2,657	2,691	2,691	(0.88)	3	10K	27M
1387/03/13	2,712	2,710	2,715	2,715	(0.88)	7	20K	53M
1387/03/11	2,740	2,739	2,740	2,739	0.0	2	2K	6M
1387/03/08	2,740	2,739	2,741	2,739	0.04	3	9K	25M
1387/03/06	2,740	2,738	2,740	2,738	0.04	3	5K	14M
1387/03/05	2,780	2,737	2,780	2,737	0.22	5	6K	18M
1387/03/04	2,740	2,731	2,740	2,731	0.07	3	5K	14M
1387/03/01	2,740	2,729	2,740	2,729	0.63	5	15K	42M
1387/02/31	2,713	2,712	2,740	2,712	0.0	4	3K	8M
1387/02/30	2,712	2,712	2,712	2,712	0.0	1	490	1M
1387/02/25	2,669	2,669	2,776	2,712	0.59	5	7K	19M
1387/02/24	2,710	2,696	2,710	2,696	2.43	8	20K	54M
1387/02/23	2,709	2,632	2,709	2,632	0.04	2	279	755K
1387/02/22	2,631	2,631	2,631	2,631	2.97	7	36K	96M
1387/02/18	2,559	2,555	2,560	2,555	0.04	3	9K	22M
1387/02/17	2,550	2,550	2,593	2,554	0.43	4	8K	20M
1387/02/16	2,530	2,530	2,550	2,543	1.40	7	22K	56M
1387/02/15	2,529	2,508	2,529	2,508	(1.99)	12	49K	123M
1387/02/11	2,559	2,559	2,560	2,559	(0.04)	4	16K	41M
1387/02/10	2,560	2,560	2,561	2,560	1.95	15	61K	156M
1387/02/02	2,509	2,500	2,513	2,511	1.91	25	132K	332M
1387/02/01	2,465	2,386	2,467	2,464	1.86	50	188K	463M
1387/01/31	2,427	2,419	2,427	2,419	1.64	6	20K	49M
1387/01/28	2,380	2,380	2,380	2,380	1.97	4	40K	95M
1387/01/27	2,366	2,300	2,367	2,334	0.56	14	41K	95M
1387/01/26	2,308	2,308	2,402	2,321	(1.44)	37	130K	302M
1387/01/25	2,355	2,355	2,355	2,355	(2.0)	5	24K	57M
1387/01/24	2,403	2,403	6,986	2,403	(2.0)	5	28M	193B
1387/01/20	2,448	2,448	2,452	2,452	(1.8)	11	22K	54M
1387/01/19	2,464	2,464	2,497	2,497	(0.68)	2	8K	20M
1387/01/18	2,499	2,499	2,514	2,514	(1.37)	6	17K	43M
1387/01/11	2,578	2,526	2,578	2,549	0.83	18	75K	191M
1387/01/10	2,528	2,528	2,528	2,528	1.98	8	68K	173M
1387/01/07	2,487	2,479	2,487	2,479	1.64	3	20K	50M
1387/01/05	2,467	2,439	2,467	2,439	0.83	2	10K	25M
1386/12/28	2,427	2,419	2,427	2,419	1.64	4	20K	49M
1386/12/27	2,386	2,380	2,386	2,380	1.71	7	21K	50M
1386/12/26	2,348	2,340	2,348	2,340	1.65	3	20K	47M
1386/12/25	2,302	2,302	2,302	2,302	(1.96)	16	58K	133M
1386/12/22	2,303	2,303	2,348	2,348	(0.04)	2	771	2M
1386/12/21	2,324	2,324	2,349	2,349	(0.93)	3	11K	26M
1386/12/20	2,353	2,353	2,371	2,371	(1.25)	6	15K	35M
1386/12/08	2,402	2,399	2,402	2,401	1.95	73	246K	592M
1386/12/07	2,382	2,355	2,382	2,355	0.81	3	10K	24M
1386/12/05	2,304	2,304	2,347	2,336	1.52	9	40K	94M
1386/12/04	2,301	2,301	2,303	2,301	(1.96)	10	48K	111M
1386/11/30	2,316	2,316	2,347	2,347	(0.68)	5	8K	19M
1386/11/29	2,340	2,339	2,363	2,363	(0.96)	7	12K	28M
1386/11/28	2,349	2,349	2,386	2,386	(0.42)	2	5K	12M
1386/11/21	2,396	2,396	2,396	2,396	(1.96)	10	36K	87M
1386/11/17	2,426	2,426	2,444	2,444	(1.25)	7	15K	36M
1386/11/16	2,475	2,475	2,475	2,475	(1.98)	1	50	124K
1386/11/15	2,525	2,525	2,525	2,525	(1.98)	1	50	126K
1386/11/10	2,576	2,576	2,576	2,576	(1.98)	1	50	129K
1386/10/26	2,597	2,597	2,628	2,628	(0.79)	4	10K	25M
1386/10/25	2,601	2,601	2,649	2,649	(0.19)	3	2K	6M
1386/10/24	3,659	2,499	3,659	2,654	(27.47)	9	37K	97M
1386/10/16	3,659	3,659	3,659	3,659	(1.98)	11	52K	190M
1386/10/15	3,730	3,730	3,806	3,733	(1.92)	8	26K	98M
1386/10/12	3,755	3,755	3,899	3,806	(0.65)	11	37K	143M
1386/10/11	3,832	3,831	3,832	3,831	1.97	13	38K	145M
1386/10/10	3,757	3,757	3,757	3,757	1.98	3	25K	94M
1386/10/09	3,684	3,684	3,684	3,684	1.99	10	23K	85M
1386/10/05	3,598	3,598	3,669	3,612	0.39	4	6K	22M
1386/10/04	3,598	3,598	3,605	3,598	(1.99)	30	80K	288M
1386/10/03	3,605	3,605	3,671	3,671	(0.19)	2	2K	7M
1386/10/02	3,672	3,672	3,678	3,678	(1.82)	10	19K	68M
1386/10/01	3,751	3,744	3,752	3,746	(1.94)	14	35K	131M
1386/09/28	3,694	3,628	4,000	3,820	9.55	71	242K	923M
1386/06/26	3,503	3,430	3,503	3,487	1.51	45	144K	503M
1386/06/25	3,435	3,435	3,435	3,435	1.99	78	251K	861M
1386/06/24	3,368	3,368	3,368	3,368	2.00	8	38K	130M
1386/06/21	3,302	3,302	3,302	3,302	1.98	8	25K	83M
1386/06/20	3,238	3,238	3,238	3,238	1.98	6	29K	94M
1386/06/19	3,175	3,175	3,175	3,175	1.99	6	27K	86M
1386/06/18	3,113	3,113	3,113	3,113	2.00	6	30K	93M
1386/06/17	3,052	3,052	3,052	3,052	1.97	6	27K	82M
1386/06/14	2,993	2,993	2,993	2,993	1.98	10	40K	121M
1386/06/13	2,935	2,935	2,935	2,935	1.98	7	33K	97M
1386/06/12	2,878	2,878	2,878	2,878	1.98	12	45K	130M
1386/06/11	2,822	2,822	2,822	2,822	1.99	10	41K	116M
1386/06/10	2,767	2,767	2,767	2,767	1.99	11	37K	102M
1386/06/06	2,713	2,713	2,713	2,713	1.99	11	51K	140M
1386/06/05	2,712	2,660	2,712	2,660	0.04	2	470	1M
1386/06/04	2,694	2,659	2,694	2,659	0.64	3	8K	21M
1386/06/03	2,693	2,642	2,693	2,642	0.04	2	313	842K
1386/05/31	2,650	2,641	2,650	2,641	1.62	4	20K	53M
1386/05/30	2,629	2,599	2,629	2,599	0.81	4	10K	26M
1386/05/29	2,587	2,578	2,587	2,578	1.62	3	20K	52M
1386/05/17	2,542	2,496	2,542	2,537	1.76	15	31K	79M
1386/05/16	2,493	2,493	2,493	2,493	1.96	7	43K	107M
1386/05/15	2,425	2,425	2,471	2,445	0.91	8	28K	68M
1386/05/14	2,425	2,421	2,425	2,423	1.89	13	41K	99M
1386/05/13	2,358	2,358	2,378	2,378	(1.16)	7	14K	33M
1386/05/09	2,378	2,378	2,406	2,406	(0.82)	2	10K	24M
1386/04/25	2,390	2,389	2,437	2,426	(0.45)	7	17K	42M
1386/04/24	2,436	2,436	2,437	2,437	0.0	2	210	512K
1386/04/23	2,437	2,437	2,437	2,437	0.0	5	6K	15M
1386/04/19	2,391	2,391	2,437	2,437	(0.08)	2	1K	2M
1386/04/18	2,430	2,430	2,439	2,439	(0.08)	2	5K	12M
1386/04/17	2,446	2,399	2,446	2,441	(0.2)	10	19K	46M
1386/04/16	2,435	2,432	2,446	2,446	(1.41)	6	18K	43M
1386/04/12	2,439	2,439	2,481	2,481	(0.28)	3	3K	8M
1386/04/11	2,488	2,488	2,488	2,488	0.0	2	13K	32M
1386/04/10	2,488	2,488	2,488	2,488	0.0	2	10K	25M
1386/04/09	2,520	2,488	2,520	2,488	0.12	2	2K	5M
1386/04/06	2,485	2,485	2,485	2,485	0.0	1	2K	5M
1386/04/04	2,442	2,442	2,485	2,485	(0.24)	2	3K	7M
1386/04/03	2,462	2,462	2,491	2,491	(0.84)	6	10K	25M
1386/04/02	2,474	2,474	2,512	2,512	(0.28)	3	4K	10M
1386/03/30	2,477	2,474	2,523	2,519	(0.16)	5	7K	16M
1386/03/29	2,523	2,523	2,523	2,523	1.98	10	171K	432M
1386/03/26	2,498	2,410	2,499	2,474	0.98	5	12K	30M
1386/03/23	2,494	2,450	2,494	2,450	0.16	2	2K	5M
1386/03/22	2,490	2,446	2,490	2,446	0.16	3	2K	5M
1386/03/20	2,483	2,442	2,483	2,442	0.29	4	4K	9M
1386/03/13	2,408	2,408	2,506	2,435	(0.9)	10	20K	48M
1386/03/12	2,418	2,418	2,457	2,457	(0.41)	2	5K	12M
1386/03/07	2,428	2,428	2,467	2,467	(0.4)	3	5K	12M
1386/03/06	2,438	2,438	2,477	2,477	(0.4)	3	5K	12M
1386/03/05	2,448	2,448	2,487	2,487	(0.4)	2	5K	12M
1386/03/02	2,478	2,464	2,497	2,497	(0.68)	4	10K	25M
1386/02/30	2,510	2,510	2,514	2,514	(0.12)	6	12K	30M
1386/02/26	2,511	2,511	2,517	2,517	(0.32)	6	13K	32M
1386/02/25	2,493	2,493	2,525	2,525	(0.71)	4	8K	21M
1386/02/24	2,511	2,511	2,543	2,543	(0.74)	7	9K	23M
1386/02/23	2,534	2,534	2,562	2,562	(0.89)	6	11K	28M
1386/02/22	2,584	2,584	2,585	2,585	0.0	4	6K	16M
1386/02/17	2,585	2,585	2,585	2,585	0.0	5	19K	50M
1386/02/16	2,586	2,585	2,586	2,585	0.0	4	9K	22M
1386/02/12	2,585	2,585	2,585	2,585	0.0	2	5K	13M
1386/02/11	2,585	2,585	2,600	2,585	0.0	3	4M	10B
1386/02/10	2,585	2,585	2,585	2,585	0.0	2	4K	9M
1386/02/08	2,632	2,585	2,632	2,585	0.15	3	3K	7M
1386/02/04	2,601	2,581	2,601	2,581	1.22	10	15K	38M
1386/02/03	2,595	2,550	2,595	2,550	0.20	5	3K	7M
1386/02/02	2,590	2,545	2,590	2,545	0.16	2	2K	5M
1386/02/01	2,520	2,520	2,541	2,541	(0.47)	9	9K	22M
1386/01/28	2,552	2,550	2,553	2,553	0.0	3	4K	9M
1386/01/26	2,521	2,510	2,553	2,553	(0.16)	4	3K	8M
1386/01/25	2,538	2,538	2,557	2,557	(0.16)	3	4K	11M
1386/01/22	2,561	2,538	2,561	2,561	(1.08)	7	13K	34M
1386/01/21	2,600	2,589	2,600	2,589	0.35	8	11K	29M
1386/01/20	2,566	2,562	2,580	2,580	(1.26)	12	16K	42M
1386/01/18	2,575	2,575	2,613	2,613	(0.46)	3	6K	15M
1386/01/07	2,579	2,579	2,625	2,625	(0.23)	4	3K	8M
1385/12/26	2,617	2,617	2,631	2,631	(0.15)	5	6K	15M
1385/12/23	2,623	2,617	2,635	2,635	(1.31)	7	16K	41M
1385/12/22	2,621	2,621	2,670	2,670	(0.15)	2	2K	5M
1385/12/21	2,650	2,650	2,674	2,674	(0.11)	4	3K	7M
1385/12/20	2,711	2,650	2,711	2,677	0.71	9	30K	80M
1385/12/16	2,684	2,658	2,700	2,658	0.99	8	2M	4B
1385/12/15	2,683	2,632	2,683	2,632	0.04	2	283	759K
1385/12/14	2,670	2,631	2,670	2,631	0.50	3	6K	16M
1385/12/08	2,582	2,582	2,665	2,618	0.15	9	10K	27M
1385/12/07	2,595	2,582	2,614	2,614	(0.76)	7	10K	26M
1385/12/06	2,595	2,595	2,634	2,634	(0.49)	6	6K	16M
1385/12/02	2,670	2,617	2,670	2,647	(0.86)	8	20K	53M
1385/12/01	2,670	2,670	2,670	2,670	0.0	4	10K	27M
1385/11/29	2,670	2,670	2,670	2,670	0.0	1	1K	4M
1385/11/28	2,632	2,632	2,700	2,670	(0.48)	7	11K	30M
1385/11/25	2,681	2,650	2,683	2,683	(0.07)	3	2K	4M
1385/11/23	2,685	2,685	2,685	2,685	0.0	3	6K	17M
1385/11/21	2,685	2,685	2,685	2,685	1.97	14	24K	65M
1385/11/18	2,681	2,633	2,681	2,633	0.15	2	2K	5M
1385/11/17	2,597	2,597	2,703	2,629	(0.79)	35	124K	327M
1385/11/16	2,650	2,650	2,650	2,650	(2.0)	6	24K	64M
1385/11/15	2,704	2,704	2,704	2,704	(1.99)	3	24K	65M
1385/11/14	2,759	2,759	2,759	2,759	(1.99)	3	24K	66M
1385/11/11	2,815	2,815	2,815	2,815	(1.98)	3	24K	68M
1385/11/08	2,872	2,872	2,872	2,872	(1.98)	4	24K	69M
1385/11/07	2,930	2,930	2,930	2,930	(1.97)	10	25K	72M
1385/11/04	3,148	2,770	3,148	2,989	(17.13)	32	86K	256M
1385/07/18	3,610	3,603	3,612	3,607	(1.88)	12	34K	123M
1385/07/17	3,670	3,670	3,676	3,676	(1.82)	10	22K	81M
1385/07/16	3,700	3,700	3,744	3,744	(0.11)	2	2K	7M
1385/07/15	3,791	3,720	3,791	3,748	(1.13)	15	21K	80M
1385/07/12	3,799	3,726	3,850	3,791	0.29	9	9K	33M
1385/07/11	3,782	3,777	3,782	3,780	1.94	24	68K	259M
1385/07/10	3,678	3,678	3,757	3,708	0.65	18	45K	167M
1385/07/09	3,683	3,682	3,690	3,684	(1.94)	49	115K	423M
1385/07/08	3,757	3,757	3,757	3,757	(1.98)	8	24K	90M
1385/07/05	3,822	3,822	3,833	3,833	(1.69)	10	20K	78M
1385/07/04	3,899	3,899	3,899	3,899	(1.99)	3	12K	47M
1385/07/03	3,978	3,978	3,978	3,978	(2.0)	36	100K	399M
1385/07/01	3,982	3,982	4,059	4,059	(0.1)	2	507	2M
1385/06/29	4,013	4,013	4,063	4,063	(0.76)	6	5K	18M
1385/06/28	4,094	4,094	4,094	4,094	(1.99)	23	52K	213M
1385/06/27	4,195	4,154	4,195	4,177	1.56	33	70K	294M
1385/06/26	4,154	4,113	4,154	4,113	0.98	3	6K	25M
1385/06/22	4,050	4,032	4,105	4,073	1.19	57	106K	432M
1385/06/21	3,990	3,912	4,065	4,025	0.98	72	140K	563M
1385/06/20	3,987	3,984	3,987	3,986	1.97	71	191K	760M
1385/06/19	3,923	3,840	3,923	3,909	1.61	46	106K	414M
1385/06/15	3,853	3,835	3,853	3,847	1.83	53	63K	242M
1385/06/14	3,871	3,724	3,871	3,778	(0.47)	41	137K	516M
1385/06/13	3,830	3,742	3,836	3,796	0.93	14	33K	127M
1385/06/12	3,798	3,724	3,798	3,761	0.99	29	59K	224M
1385/06/11	3,725	3,723	3,725	3,724	1.97	14	31K	115M
1385/06/08	3,653	3,652	3,653	3,652	1.93	12	24K	88M
1385/06/07	3,599	3,536	3,599	3,583	1.53	7	13K	45M
1385/06/06	3,497	3,497	3,639	3,529	(1.09)	25	45K	159M
1385/06/05	3,522	3,522	3,568	3,568	(0.7)	6	4K	15M
1385/06/04	3,594	3,593	3,594	3,593	(1.99)	8	24K	86M
1385/06/01	3,667	3,666	3,667	3,666	(1.98)	5	14K	51M
1385/05/30	3,745	3,671	3,745	3,740	(0.13)	8	15K	58M
1385/05/29	3,746	3,742	3,746	3,745	(0.03)	8	11K	40M
1385/05/28	3,785	3,711	3,785	3,746	(1.03)	9	23K	85M
1385/05/25	3,789	3,779	3,789	3,785	1.88	31	74K	279M
1385/05/24	3,715	3,715	3,715	3,715	1.98	38	123K	458M
1385/05/23	3,643	3,643	3,643	3,643	1.99	5	35K	128M
1385/05/22	3,572	3,572	3,572	3,572	2.00	23	80K	284M
1385/05/21	3,502	3,501	3,503	3,502	1.92	28	93K	324M
1385/05/18	3,436	3,436	3,437	3,436	1.96	23	63K	218M
1385/05/16	3,370	3,370	3,370	3,370	2.00	10	24K	81M
1385/05/15	3,307	3,304	3,358	3,304	0.33	5	3K	8M
1385/05/14	3,307	3,253	3,307	3,293	(0.42)	7	8K	25M
1385/05/11	3,307	3,307	3,307	3,307	(1.99)	14	26K	86M
1385/05/10	3,374	3,374	3,374	3,374	(1.98)	12	35K	119M
1385/05/09	3,451	3,380	3,451	3,442	1.68	11	16K	57M
1385/05/08	3,385	3,385	3,385	3,385	1.99	100	466K	2B
1385/05/07	3,319	3,319	3,319	3,319	2.00	28	117K	388M
1385/05/04	3,203	3,203	3,500	3,254	(36.0)	27	74K	241M
1384/07/30	5,200	5,084	5,200	5,084	0.0	2	20	103K
1384/07/26	5,301	5,084	5,301	5,084	0.69	3	2K	9M
1384/07/25	5,251	5,049	5,251	5,049	0.16	3	510	3M
1384/07/24	5,000	5,000	5,250	5,041	0.82	7	11M	57B
1384/07/02	5,000	5,000	5,000	5,000	27.71	1	1K	5M
1384/04/15	4,000	3,915	4,050	3,915	0.88	4	3K	12M
1384/03/30	4,000	3,881	4,000	3,881	0.26	2	1K	4M
1384/03/28	3,921	3,871	3,921	3,871	3.64	4	9K	35M
1384/03/25	3,760	3,735	3,850	3,735	0.59	4	3K	11M
1384/03/24	3,780	3,713	3,780	3,713	0.16	2	1K	4M
1384/03/21	3,750	3,707	3,750	3,707	0.08	2	1K	4M
1384/03/18	3,704	3,704	3,704	3,704	0.0	1	1K	4M
1384/03/17	3,750	3,704	3,750	3,704	0.11	2	1K	4M
1383/11/28	3,700	3,700	3,700	3,700	(10.37)	1	1K	4M
1383/06/03	4,128	4,128	4,128	4,128	0.0	1	500	2M
1383/05/31	4,128	4,128	4,128	4,128	0.0	1	500	2M
1383/05/25	4,128	4,128	4,128	4,128	0.0	1	500	2M
1383/05/24	4,130	4,128	4,130	4,128	0.0	2	510	2M
1383/05/21	4,130	4,128	4,130	4,128	0.0	2	260	1M
1383/05/19	4,326	4,128	4,326	4,128	0.19	2	510	2M
1383/05/17	4,121	4,120	4,121	4,120	0.0	2	510	2M
1383/05/13	4,120	4,120	4,120	4,120	0.0	1	500	2M
1383/05/11	4,120	4,120	4,120	4,120	0.0	1	500	2M
1383/05/10	4,120	4,120	4,120	4,120	0.0	2	12K	48M
1383/05/05	4,154	4,120	4,154	4,120	4.12	2	10K	42M
1383/05/04	3,957	3,957	3,957	3,957	0.0	1	500	2M
1383/04/29	3,958	3,957	3,958	3,957	0.0	2	360	1M
1383/04/15	3,957	3,957	3,957	3,957	0.0	1	1K	4M
1383/02/27	4,042	3,957	4,042	3,957	2.78	2	7K	27M
1383/02/22	3,851	3,850	3,851	3,850	1.61	3	13K	48M
1383/02/14	3,789	3,789	3,789	3,789	0.0	1	710	3M
1383/02/05	3,789	3,789	3,789	3,789	(4.99)	3	22K	82M
1383/01/22	3,953	3,953	3,988	3,988	(4.16)	3	10K	40M
1383/01/10	4,161	4,161	4,161	4,161	(4.98)	1	9K	38M
1382/12/17	4,178	4,178	4,379	4,379	(0.41)	2	720	3M
1382/11/29	4,199	4,199	4,397	4,397	(0.07)	2	110	464K
1382/11/08	4,400	4,400	4,400	4,400	(22.41)	1	1K	4M
1382/10/24	5,671	5,671	5,671	5,671	0.0	1	5K	30M
1382/10/20	5,671	5,671	5,671	5,671	0.0	1	10K	57M
1382/10/16	5,671	5,671	5,671	5,671	0.0	3	8K	43M
1382/10/10	5,671	5,671	5,671	5,671	0.0	1	1K	8M
1382/10/09	5,671	5,671	5,671	5,671	0.0	2	10K	57M
1382/09/18	5,598	5,598	5,700	5,671	2.53	7	12K	69M
1382/08/06	5,650	5,481	5,650	5,531	0.88	21	33K	180M
1382/08/04	5,483	5,483	5,483	5,483	0.0	1	2K	9M
1382/08/03	5,464	5,464	5,490	5,483	3.57	9	10K	57M
1382/07/26	5,468	5,294	5,468	5,294	0.0	2	43	233K
1382/07/19	5,431	5,294	5,431	5,294	0.13	2	510	3M
1382/07/15	5,431	5,287	5,431	5,287	2.20	3	4K	22M
1382/07/12	5,180	5,173	5,180	5,173	0.0	2	142	735K
1382/06/31	5,250	5,150	5,250	5,173	(2.54)	9	9K	47M
1382/06/30	5,499	5,250	5,499	5,308	(3.47)	5	8K	42M
1382/06/17	5,499	5,499	5,499	5,499	0.0	1	100	550K
1382/06/12	5,497	5,497	5,500	5,499	(0.02)	6	14K	75M
1382/04/08	5,500	5,500	5,500	5,500	4.76	2	2K	11M
1382/04/03	5,190	5,190	5,250	5,250	0.96	4	7K	38M
1382/03/18	5,092	5,092	5,200	5,200	1.98	6	9K	48M
1382/03/04	5,099	5,099	5,099	5,099	(0.02)	1	500	3M
1382/02/31	5,100	5,100	5,100	5,100	(0.08)	1	50	255K
1382/02/27	5,104	5,104	5,104	5,104	0.0	4	5K	28M
1382/02/08	5,104	5,104	5,104	5,104	0.02	2	222	1M
1381/12/28	5,103	5,103	5,103	5,103	4.98	2	3K	15M
1381/12/27	4,861	4,861	4,861	4,861	4.99	1	765	4M
1381/12/18	4,630	4,630	4,630	4,630	4.99	1	813	4M
1381/12/17	4,410	4,410	4,410	4,410	5.00	1	1K	4M
1381/11/20	4,200	4,200	4,200	4,200	5.00	1	1K	4M
1381/11/14	4,000	4,000	4,000	4,000	(20.54)	1	1K	4M
1381/10/23	5,034	5,034	5,034	5,034	4.98	1	200	1M
1381/10/21	4,795	4,795	4,795	4,795	4.99	1	870	4M
1381/10/16	4,567	4,567	4,567	4,567	4.99	1	1K	5M
1381/10/03	4,348	4,348	4,350	4,350	0.0	3	746	3M
1381/09/30	4,350	4,350	4,350	4,350	0.0	1	250	1M
1381/09/27	4,350	4,350	4,350	4,350	0.0	1	228	992K
1381/09/26	4,350	4,350	4,350	4,350	0.0	1	100	435K
1381/09/25	4,350	4,350	4,350	4,350	0.0	1	200	870K
1381/09/19	4,350	4,350	4,350	4,350	0.0	2	565	2M
1381/09/18	4,350	4,350	4,350	4,350	(1.14)	1	3K	13M
1381/09/17	4,400	4,400	4,400	4,400	0.0	1	813	4M
1381/09/16	4,400	4,400	4,400	4,400	2.33	3	4K	18M
1381/09/12	4,300	4,300	4,300	4,300	2.38	11	17K	72M
1381/09/11	4,000	4,000	4,200	4,200	5.00	2	2K	9M
1381/09/10	4,000	4,000	4,000	4,000	0.0	3	5K	21M
1381/09/09	4,000	4,000	4,000	4,000	0.0	1	3K	11M
1381/09/04	4,000	4,000	4,000	4,000	(1.23)	1	10K	40M
1381/09/03	4,050	4,050	4,050	4,050	(56.81)	1	1K	4M
1380/09/06	9,378	9,378	9,378	9,378	4.99	1	1K	9M
1380/08/20	8,932	8,932	8,932	8,932	5.00	1	1K	9M
1380/07/18	8,507	8,507	8,507	8,507	5.00	1	500	4M
1380/07/16	8,102	8,102	8,102	8,102	0.0	1	65	527K
1380/07/15	8,098	8,098	8,102	8,102	0.0	7	7K	53M
1380/06/25	8,102	8,102	8,102	8,102	4.99	1	2K	16M
1380/06/17	7,717	7,717	7,717	7,717	0.0	1	150	1M
1380/06/14	7,717	7,717	7,717	7,717	0.0	1	250	2M
1380/06/13	7,717	7,717	7,717	7,717	4.99	1	500	4M
1380/05/21	7,350	7,350	7,350	7,350	5.00	2	500	4M
1380/02/05	7,000	7,000	7,000	7,000	0.0	1	1K	7M