Name: داروسازی جابرابنحیان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
داروسازی‌ جابرابن‌حیان
دجابر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	43,760	43,760	44,650	43,780	(2.95)	1,048	5M	237B
1405/06/28	46,300	43,820	46,520	45,110	(0.13)	2,029	9M	424B
1405/06/25	45,180	44,710	45,180	45,170	2.96	904	5M	246B
1405/06/24	43,050	43,030	45,080	43,870	(1.1)	2,090	9M	413B
1405/06/23	45,850	44,330	45,850	44,360	(2.93)	1,428	7M	330B
1405/06/22	45,480	44,680	45,930	45,700	2.47	2,145	10M	477B
1405/06/21	44,550	44,520	45,490	44,600	(2.81)	3,810	16M	727B
1405/06/18	46,000	45,880	47,000	45,890	(2.96)	2,575	14M	656B
1405/06/17	48,660	46,100	48,660	47,290	0.08	3,451	16M	759B
1405/06/16	47,150	46,510	47,310	47,250	2.85	736	6M	277B
1405/06/15	45,240	45,240	47,780	45,940	(1.48)	5,618	31M	1T
1405/06/14	45,310	45,310	47,140	46,630	1.88	2,412	14M	656B
1405/06/11	45,690	45,690	46,550	45,770	(2.82)	3,527	25M	1T
1405/06/10	46,960	46,960	48,000	47,100	(2.71)	7,277	55M	3T
1405/06/09	48,890	46,630	49,510	48,410	0.71	5,764	36M	2T
1405/06/08	48,080	47,300	48,080	48,070	2.98	3,629	30M	1T
1405/06/07	48,080	47,300	48,080	48,070	2.98	3,629	30M	1T
1405/06/04	46,680	46,680	46,680	46,680	2.98	176	1M	61B
1405/06/03	45,290	43,010	45,670	45,330	2.23	4,447	37M	2T
1405/06/02	45,000	43,650	46,350	44,340	12.85	14,453	143M	6T
1405/06/01	39,290	39,290	39,290	39,290	2.99	84	331K	13B
1405/05/31	38,150	38,150	38,150	38,150	3.00	77	326K	12B
1405/05/28	37,040	37,040	37,040	37,040	2.97	52	241K	9B
1405/05/27	35,970	35,970	35,970	35,970	2.98	101	511K	18B
1405/05/26	34,930	34,930	34,930	34,930	2.98	56	290K	10B
1405/05/25	33,920	33,920	33,920	33,920	2.98	84	754K	26B
1405/05/24	32,940	32,940	32,940	32,940	2.97	341	4M	128B
1405/05/21	31,990	31,990	31,990	31,990	2.99	495	7M	225B
1405/05/20	31,990	31,990	31,990	31,990	2.99	495	7M	225B
1405/05/19	31,060	31,060	31,060	31,060	2.98	85	334K	10B
1405/05/14	30,160	30,160	30,160	30,160	2.97	28	287K	9B
1405/05/13	29,290	29,290	29,290	29,290	2.99	52	241K	7B
1405/05/12	29,290	29,290	29,290	29,290	2.99	52	241K	7B
1405/05/11	28,440	28,440	28,440	28,440	2.97	46	321K	9B
1405/05/10	27,620	27,620	27,620	27,620	2.98	65	367K	10B
1405/05/07	26,820	26,820	26,820	26,820	3.00	50	167K	4B
1405/05/06	26,040	26,040	26,040	26,040	2.97	32	307K	8B
1405/05/05	25,290	25,290	25,290	25,290	2.97	112	2M	43B
1405/05/04	24,560	24,560	24,560	24,560	2.98	51	505K	12B
1405/05/03	23,850	23,850	23,850	23,850	2.98	44	215K	5B
1405/04/31	23,160	23,160	23,160	23,160	2.98	56	213K	5B
1405/04/30	22,490	22,490	22,490	22,490	2.98	20	31K	691M
1405/04/29	21,840	21,840	21,840	21,840	2.97	17	57K	1B
1405/04/28	21,210	21,210	21,210	21,210	2.96	71	754K	16B
1405/04/27	20,600	20,600	20,600	20,600	3.00	412	13M	260B
1405/04/24	20,000	20,000	20,000	20,000	2.99	74	2M	37B
1405/04/21	19,420	19,420	19,420	19,420	2.97	70	2M	44B
1405/04/20	18,860	18,860	18,860	18,860	2.95	62	979K	18B
1405/04/17	18,320	18,320	18,320	18,320	2.98	103	1M	27B
1405/04/16	17,790	17,790	17,790	17,790	2.95	25	43K	765M
1405/04/15	17,280	17,280	17,280	17,280	2.98	155	5M	92B
1405/04/14	17,280	17,280	17,280	17,280	2.98	155	5M	92B
1405/04/13	17,280	17,280	17,280	17,280	2.98	155	5M	92B
1405/04/10	17,280	17,280	17,280	17,280	2.98	155	5M	92B
1405/04/09	16,780	16,780	16,780	16,780	2.94	386	17M	289B
1405/04/08	16,300	16,300	16,300	16,300	2.97	231	9M	150B
1405/04/07	15,830	15,830	15,830	15,830	2.99	649	28M	445B
1405/04/06	15,370	15,370	15,370	15,370	2.95	50	943K	14B
1405/04/03	14,930	14,930	14,930	14,930	2.97	34	298K	4B
1405/04/01	14,500	14,500	14,500	14,500	2.98	198	7M	106B
1405/03/31	14,080	14,080	14,080	14,080	3.00	433	16M	228B
1405/03/30	13,670	13,670	13,670	13,670	2.94	53	527K	7B
1405/03/27	13,280	13,280	13,280	13,280	2.95	45	411K	5B
1405/03/26	12,900	12,900	12,900	12,900	2.95	17	181K	2B
1405/03/24	12,530	12,530	12,530	12,530	2.96	1	500	6M
1405/03/23	12,170	12,170	12,170	12,170	2.96	18	75K	919M
1405/03/20	11,820	11,820	11,820	11,820	2.96	19	87K	1B
1405/03/19	11,480	11,480	11,480	11,480	2.96	7	16K	189M
1405/03/18	11,150	11,150	11,150	11,150	2.95	102	3M	30B
1405/03/17	10,830	10,830	10,830	10,830	2.95	7	26K	284M
1405/03/16	10,520	10,520	10,520	10,520	2.94	14	396K	4B
1405/03/13	10,220	10,220	10,220	10,220	2.92	44	2M	23B
1405/03/12	9,930	9,930	9,930	9,930	2.90	32	1M	11B
1405/03/11	9,650	9,650	9,650	9,650	2.99	71	6M	58B
1405/03/10	9,370	9,370	9,370	9,370	2.97	9	136K	1B
1405/03/09	9,100	9,100	9,100	9,100	2.94	168	14M	129B
1405/03/06	8,840	8,840	8,840	8,840	2.91	76	6M	51B
1405/03/05	8,840	8,840	8,840	8,840	2.91	76	6M	51B
1405/03/04	8,590	8,590	8,590	8,590	3.00	36	2M	18B
1405/03/03	8,340	8,340	8,340	8,340	2.96	13	24K	198M
1405/03/02	10,600	10,600	10,600	10,600	30.86	157	10M	106B
1404/12/06	9,050	9,050	9,460	9,300	0.54	168	712K	7B
1404/12/05	9,550	9,030	9,550	9,250	(0.43)	137	1M	10B
1404/12/04	9,250	9,180	9,700	9,290	(1.8)	266	2M	18B
1404/12/03	9,460	9,460	9,460	9,460	(2.97)	59	360K	3B
1404/12/02	9,750	9,750	9,750	9,750	(2.99)	39	146K	1B
1404/11/29	10,360	10,050	10,360	10,050	(2.99)	170	3M	32B
1404/11/26	10,360	10,360	10,360	10,360	(3.0)	6	103K	1B
1404/11/25	10,950	10,630	10,950	10,680	(2.47)	125	401K	4B
1404/11/21	10,970	10,950	11,020	10,950	(2.93)	159	1M	16B
1404/11/20	11,390	11,280	11,390	11,280	(2.93)	66	285K	3B
1404/11/19	12,220	11,560	12,220	11,620	(2.43)	131	695K	8B
1404/11/18	11,390	11,390	11,990	11,910	2.23	166	767K	9B
1404/11/14	11,750	11,640	11,750	11,650	(2.84)	388	6M	67B
1404/11/13	11,970	11,970	12,290	11,990	(2.76)	592	6M	66B
1404/11/12	12,330	12,330	12,330	12,330	(2.99)	54	205K	3B
1404/11/11	12,710	12,710	12,710	12,710	(2.98)	55	306K	4B
1404/11/08	13,100	13,100	13,450	13,100	(2.96)	300	4M	51B
1404/11/07	13,500	13,500	13,500	13,500	(2.95)	24	108K	1B
1404/11/06	13,910	13,910	13,910	13,910	(3.0)	16	17K	232M
1404/11/05	14,340	14,340	14,350	14,340	(2.98)	151	4M	55B
1404/11/04	14,780	14,780	14,800	14,780	(2.95)	150	2M	29B
1404/11/01	15,620	15,070	15,620	15,230	0.40	329	2M	35B
1404/10/30	15,320	14,920	15,530	15,170	(0.39)	314	2M	37B
1404/10/29	14,900	14,680	15,320	15,230	2.35	245	2M	27B
1404/10/28	14,890	14,460	14,890	14,880	2.90	255	4M	58B
1404/10/24	14,400	14,400	14,680	14,460	(2.56)	618	9M	127B
1404/10/23	15,140	14,400	15,140	14,840	0.0	339	4M	57B
1404/10/22	14,860	14,550	14,870	14,840	2.77	344	6M	84B
1404/10/21	14,360	14,270	14,900	14,440	(1.84)	886	7M	99B
1404/10/20	14,710	14,710	14,740	14,710	(2.97)	990	16M	241B
1404/10/17	15,880	15,140	15,880	15,160	(2.82)	325	5M	76B
1404/10/16	15,430	15,430	15,890	15,600	(1.89)	1,234	13M	210B
1404/10/15	15,700	15,550	16,480	15,900	(0.81)	460	5M	74B
1404/10/14	16,020	15,480	16,410	16,030	0.56	606	10M	155B
1404/10/10	15,870	15,870	16,700	15,940	(2.57)	946	20M	316B
1404/10/09	16,360	16,360	16,360	16,360	(2.97)	78	1M	23B
1404/10/08	17,430	16,710	17,550	16,860	(2.09)	568	7M	112B
1404/10/07	17,270	16,780	17,270	17,220	2.68	871	15M	258B
1404/10/06	16,770	16,770	16,770	16,770	2.95	168	4M	74B
1404/10/03	16,290	16,290	16,290	16,290	2.97	122	3M	52B
1404/10/02	15,820	15,820	15,820	15,820	2.99	93	945K	15B
1404/10/01	15,250	15,150	15,380	15,360	2.81	578	8M	129B
1404/09/30	14,900	14,770	14,950	14,940	2.89	535	11M	157B
1404/09/29	14,520	14,520	14,520	14,520	2.98	225	6M	84B
1404/09/26	13,730	13,720	14,100	14,100	2.99	312	7M	97B
1404/09/25	13,710	13,320	13,710	13,690	2.78	1,012	28M	379B
1404/09/24	13,320	13,320	13,320	13,320	2.94	178	6M	78B
1404/09/23	12,940	12,940	12,940	12,940	2.94	339	12M	155B
1404/09/22	12,570	12,570	12,570	12,570	2.95	146	2M	30B
1404/09/19	11,760	11,760	12,230	12,210	2.78	220	4M	52B
1404/09/18	11,990	11,630	12,010	11,880	0.42	269	2M	20B
1404/09/17	11,910	11,810	12,420	11,830	(2.79)	530	6M	74B
1404/09/16	12,220	11,900	12,220	12,170	2.53	509	5M	57B
1404/09/15	11,650	11,650	11,870	11,870	2.95	186	3M	40B
1404/09/12	11,160	11,160	11,590	11,530	2.40	220	4M	46B
1404/09/11	11,620	11,160	11,620	11,260	(2.09)	421	5M	56B
1404/09/10	11,120	11,120	11,580	11,500	2.22	188	2M	19B
1404/09/09	11,150	11,090	11,480	11,250	(1.57)	261	3M	30B
1404/09/08	11,020	11,020	11,650	11,430	0.88	355	2M	23B
1404/09/05	11,410	10,900	11,410	11,330	2.26	697	11M	129B
1404/09/04	11,110	11,000	11,110	11,080	2.69	98	1M	15B
1404/09/02	10,790	10,790	10,790	10,790	2.96	148	2M	19B
1404/09/01	10,420	10,210	10,560	10,480	2.14	196	1M	14B
1404/08/28	10,410	10,100	10,410	10,260	0.49	178	1M	13B
1404/08/27	10,450	10,050	10,450	10,210	(0.78)	318	2M	18B
1404/08/26	10,260	10,200	10,300	10,290	2.90	388	5M	50B
1404/08/25	9,930	9,860	10,250	10,000	(0.99)	400	3M	32B
1404/08/24	10,300	9,900	10,420	10,100	(0.88)	212	932K	9B
1404/08/21	10,030	9,840	10,270	10,190	2.10	453	2M	21B
1404/08/20	9,850	9,600	10,020	9,980	2.57	257	3M	28B
1404/08/19	9,790	9,670	10,000	9,730	(2.31)	288	3M	25B
1404/08/18	10,470	9,940	10,470	9,960	(2.73)	288	4M	39B
1404/08/17	9,790	9,790	10,260	10,240	2.71	118	2M	18B
1404/08/14	10,020	9,960	10,090	9,970	(2.83)	380	5M	54B
1404/08/13	10,690	10,230	10,690	10,260	(2.66)	439	4M	40B
1404/08/12	10,570	10,360	10,590	10,540	2.43	398	4M	46B
1404/08/11	10,060	9,990	10,360	10,290	2.29	166	2M	16B
1404/08/10	9,900	9,900	10,070	10,060	2.86	398	7M	70B
1404/08/07	9,470	9,410	9,820	9,780	2.52	310	4M	41B
1404/08/06	9,700	9,410	9,920	9,540	(1.24)	328	3M	25B
1404/08/05	9,900	9,500	9,900	9,660	0.0	412	3M	26B
1404/08/04	9,670	9,470	9,680	9,660	2.77	299	3M	30B
1404/08/03	9,410	9,260	9,410	9,400	2.84	232	2M	20B
1404/07/30	9,090	9,050	9,180	9,140	2.47	133	1M	14B
1404/07/29	9,000	8,700	9,050	8,920	0.0	221	2M	18B
1404/07/28	8,980	8,810	9,070	8,920	(1.76)	234	3M	24B
1404/07/27	9,140	8,950	9,270	9,080	0.22	241	2M	22B
1404/07/26	8,790	8,790	9,060	9,060	2.95	201	4M	35B
1404/07/23	8,800	8,750	8,940	8,800	(2.44)	197	2M	16B
1404/07/22	9,240	8,730	9,270	9,020	0.22	379	5M	48B
1404/07/21	9,020	8,860	9,020	9,000	2.74	424	9M	83B
1404/07/20	8,690	8,620	8,760	8,760	2.94	383	11M	93B
1404/07/19	8,660	8,360	8,660	8,510	0.47	205	2M	14B
1404/07/16	8,620	8,250	8,640	8,470	0.36	190	2M	13B
1404/07/15	8,160	8,100	8,490	8,440	2.30	262	3M	24B
1404/07/14	8,270	8,090	8,470	8,250	(0.96)	241	2M	13B
1404/07/13	8,720	8,240	8,720	8,330	(1.88)	232	2M	16B
1404/07/12	8,420	8,350	8,530	8,490	2.41	203	3M	27B
1404/07/09	8,210	8,160	8,430	8,290	(1.43)	172	1M	9B
1404/07/08	8,790	8,360	8,790	8,410	(2.32)	218	2M	16B
1404/07/07	8,620	8,500	8,620	8,610	2.87	290	5M	46B
1404/07/06	8,190	8,190	8,370	8,370	2.95	96	3M	24B
1404/07/05	7,780	7,780	8,220	8,130	1.75	154	1M	10B
1404/07/02	7,870	7,810	8,140	7,990	0.0	70	394K	3B
1404/07/01	8,000	7,840	8,160	7,990	0.0	105	1M	12B
1404/06/31	8,140	7,860	8,180	7,990	0.50	111	763K	6B
1404/06/30	7,700	7,700	8,050	7,950	0.38	131	1M	9B
1404/06/29	7,920	7,920	8,090	7,920	(2.94)	186	5M	38B
1404/06/26	8,160	8,150	8,440	8,160	(2.86)	184	4M	34B
1404/06/25	8,440	8,400	8,500	8,400	(2.89)	170	3M	22B
1404/06/24	8,850	8,490	8,850	8,650	(0.46)	107	591K	5B
1404/06/23	8,600	8,600	8,830	8,690	0.46	150	2M	18B
1404/06/22	8,840	8,510	8,840	8,650	(0.12)	45	275K	2B
1404/06/18	8,670	8,550	8,690	8,660	(0.12)	72	336K	3B
1404/06/17	8,500	8,500	8,730	8,670	2.24	123	2M	14B
1404/06/16	8,320	8,320	8,600	8,480	0.0	80	370K	3B
1404/06/15	8,650	8,320	8,650	8,480	0.95	100	1M	12B
1404/06/12	8,530	8,410	8,530	8,400	1.33	96	1M	9B
1404/06/11	8,390	8,290	8,440	8,290	0.97	110	919K	8B
1404/06/09	8,000	7,980	8,330	8,210	(0.12)	87	247K	2B
1404/06/08	8,080	8,070	8,100	8,220	(1.08)	99	713K	6B
1404/06/05	8,450	8,220	8,570	8,310	(1.89)	200	1M	11B
1404/06/04	8,290	8,250	8,430	8,470	(0.24)	55	165K	1B
1404/06/03	8,400	8,310	8,600	8,490	(0.24)	82	319K	3B
1404/06/01	8,470	8,370	8,640	8,510	(1.16)	149	853K	7B
1404/05/29	8,410	8,410	8,750	8,610	0.0	158	625K	5B
1404/05/28	8,390	8,390	8,740	8,610	0.35	194	1M	10B
1404/05/27	8,750	8,470	8,830	8,580	(0.23)	256	931K	8B
1404/05/26	8,700	8,680	8,750	8,600	1.18	129	711K	6B
1404/05/25	8,130	8,130	8,540	8,500	2.41	213	2M	16B
1404/05/22	8,140	8,120	8,210	8,300	(0.84)	79	554K	5B
1404/05/21	8,500	8,330	8,530	8,370	(2.45)	217	2M	20B
1404/05/20	8,700	8,490	8,700	8,580	(1.94)	134	3M	23B
1404/05/19	9,170	8,710	9,170	8,750	(2.45)	244	3M	28B
1404/05/18	9,100	8,900	9,190	8,970	0.45	137	805K	7B
1404/05/15	9,150	8,840	9,260	8,930	(1.98)	289	3M	26B
1404/05/14	9,180	9,000	9,260	9,110	(0.44)	363	3M	26B
1404/05/13	9,350	9,090	9,350	9,150	(0.33)	297	4M	35B
1404/05/12	9,230	9,090	9,390	9,180	(0.54)	299	3M	27B
1404/05/11	9,390	9,100	9,460	9,230	0.11	292	1M	10B
1404/05/08	9,210	9,170	9,670	9,220	(2.43)	283	4M	39B
1404/05/07	9,420	9,420	9,450	9,450	(2.68)	103	1M	13B
1404/05/06	10,100	9,710	10,100	9,710	(3.0)	147	2M	18B
1404/05/05	10,100	9,930	10,170	10,010	(0.3)	262	2M	16B
1404/05/04	9,650	9,650	10,070	10,040	2.66	216	2M	25B
1404/05/01	10,000	9,640	10,020	9,780	(1.51)	705	4M	38B
1404/04/31	10,160	9,790	10,160	9,930	(0.1)	532	3M	28B
1404/04/30	10,050	9,890	10,170	9,940	0.51	269	1M	13B
1404/04/29	9,810	9,620	10,040	9,890	0.10	180	643K	6B
1404/04/28	10,040	9,820	10,040	9,880	(0.1)	239	3M	26B
1404/04/25	9,890	9,830	10,000	9,890	1.02	230	1M	13B
1404/04/24	10,000	9,630	10,000	9,790	0.31	891	3M	25B
1404/04/23	9,760	9,760	9,760	9,760	2.95	88	3M	31B
1404/04/22	9,480	9,480	9,480	9,480	2.93	143	5M	51B
1404/04/21	9,340	9,340	9,340	9,210	1.54	46	832K	8B
1404/04/18	9,040	9,040	9,390	9,070	(2.58)	425	2M	22B
1404/04/17	9,500	9,270	9,500	9,310	(2.51)	122	1M	13B
1404/04/16	9,630	9,390	9,870	9,550	(0.42)	1,162	2M	21B
1404/04/11	9,530	9,530	9,990	9,590	(2.34)	2,133	10M	92B
1404/04/10	9,810	9,810	10,110	9,820	(2.87)	2,030	19M	190B
1404/04/09	10,110	10,110	10,110	10,110	(2.98)	276	10M	98B
1404/04/08	10,340	10,340	10,340	10,420	(2.16)	41	1M	11B
1404/04/07	10,480	10,480	10,480	10,650	(1.39)	37	666K	7B
1404/03/21	10,790	10,690	11,030	10,800	(0.09)	162	686K	7B
1404/03/20	11,000	10,680	11,130	10,810	(0.64)	989	1M	15B
1404/03/19	11,020	10,720	11,100	10,880	(1.54)	286	891K	10B
1404/03/18	11,080	10,980	11,300	11,050	(2.3)	445	2M	25B
1404/03/17	11,530	11,230	11,530	11,310	(2.25)	1,577	1M	12B
1404/03/13	11,730	11,380	11,760	11,570	(1.36)	847	1M	12B
1404/03/12	11,760	11,540	11,900	11,730	(0.09)	451	2M	19B
1404/03/11	12,010	11,640	12,150	11,740	(2.17)	959	3M	34B
1404/03/10	12,000	11,830	12,000	12,000	2.92	459	7M	84B
1404/03/07	11,630	11,500	11,660	11,660	2.91	199	2M	22B
1404/03/06	11,280	11,200	11,340	11,330	2.91	411	4M	44B
1404/03/05	10,940	10,780	11,070	11,010	2.42	841	8M	90B
1404/03/04	11,100	10,530	11,140	10,750	(0.92)	1,211	4M	41B
1404/03/03	10,680	10,660	11,100	10,850	0.65	529	3M	36B
1404/02/31	10,880	10,670	11,140	10,780	(2.0)	871	2M	23B
1404/02/30	11,250	10,720	11,360	11,000	(0.27)	1,154	2M	20B
1404/02/29	11,240	10,880	11,490	11,030	(1.34)	706	2M	23B
1404/02/28	11,350	11,070	11,350	11,180	(0.18)	250	1M	12B
1404/02/27	11,680	11,020	11,680	11,200	(1.32)	1,043	1M	13B
1404/02/24	11,650	11,250	11,710	11,350	(0.79)	295	1M	15B
1404/02/23	11,570	11,360	11,570	11,440	0.62	191	790K	9B
1404/02/22	11,390	11,200	11,390	11,370	2.80	211	1M	15B
1404/02/21	11,250	10,930	11,300	11,060	(1.69)	644	1M	13B
1404/02/20	11,560	11,220	11,820	11,250	(2.68)	860	2M	25B
1404/02/17	11,830	11,280	11,900	11,560	0.0	763	3M	35B
1404/02/16	11,780	11,380	11,800	11,560	0.61	315	2M	22B
1404/02/15	11,770	11,430	11,770	11,490	0.44	188	1M	13B
1404/02/14	11,590	11,250	11,650	11,440	(1.29)	769	2M	22B
1404/02/13	11,620	11,560	11,900	11,590	(2.69)	891	2M	21B
1404/02/10	11,910	11,910	11,910	11,910	2.94	110	2M	28B
1404/02/09	11,570	11,570	11,570	11,570	2.94	107	2M	21B
1404/02/08	11,000	10,900	11,250	11,240	2.84	252	2M	23B
1404/02/07	10,510	10,480	11,010	10,930	1.20	248	1M	16B
1404/02/06	10,670	10,540	10,820	10,800	2.76	407	4M	47B
1404/02/03	10,500	10,270	10,800	10,510	(0.19)	253	2M	17B
1404/02/02	10,350	10,300	10,710	10,530	1.25	355	2M	24B
1404/02/01	10,420	10,210	10,420	10,400	2.77	264	3M	27B
1404/01/31	10,150	10,150	10,150	10,120	2.64	97	1M	14B
1404/01/30	9,610	9,610	10,040	9,860	1.13	244	2M	18B
1404/01/27	9,650	9,610	9,900	9,750	(0.1)	208	964K	9B
1404/01/26	10,090	9,650	10,090	9,760	(1.81)	251	1M	12B
1404/01/25	9,780	9,780	9,960	9,940	2.79	344	3M	31B
1404/01/24	9,760	9,710	9,760	9,670	2.00	148	1M	10B
1404/01/23	9,550	9,460	9,700	9,480	0.11	74	208K	2B
1404/01/20	9,500	9,270	9,540	9,470	(0.11)	103	361K	3B
1404/01/19	9,550	9,480	9,580	9,480	1.83	235	1M	10B
1404/01/18	9,180	9,160	9,350	9,310	(1.38)	231	740K	7B
1404/01/17	9,620	9,270	9,710	9,440	(1.05)	184	1M	11B
1404/01/16	9,380	9,380	9,680	9,540	0.21	107	510K	5B
1404/01/10	9,480	9,320	9,710	9,520	0.42	185	850K	8B
1404/01/09	9,310	9,310	9,660	9,480	0.96	208	1M	10B
1404/01/06	9,270	9,270	9,570	9,390	0.97	229	576K	6B
1404/01/05	9,400	9,210	9,490	9,300	0.87	114	587K	6B
1403/12/28	9,060	9,060	9,240	9,220	(1.18)	162	721K	7B
1403/12/27	9,200	9,140	9,400	9,330	(0.96)	267	804K	7B
1403/12/26	9,250	9,250	9,700	9,420	(0.32)	233	633K	6B
1403/12/25	9,240	9,240	9,470	9,450	2.72	319	2M	14B
1403/12/22	9,010	9,010	9,380	9,200	(0.86)	189	1M	10B
1403/12/21	9,200	9,180	9,400	9,280	(1.9)	205	971K	9B
1403/12/20	9,750	9,430	9,750	9,460	(2.67)	323	2M	18B
1403/12/19	9,620	9,620	9,750	9,720	(1.92)	164	964K	9B
1403/12/18	10,400	9,880	10,400	9,910	(2.65)	201	2M	17B
1403/12/15	10,230	10,080	10,580	10,180	(2.02)	952	1M	14B
1403/12/14	10,230	10,230	10,580	10,390	(1.42)	612	1M	14B
1403/12/13	10,460	10,460	10,650	10,540	(2.23)	158	1M	11B
1403/12/12	10,980	10,690	10,980	10,780	(2.09)	622	3M	29B
1403/12/11	11,290	10,930	11,480	11,010	(2.22)	817	3M	28B
1403/12/08	11,380	11,220	11,560	11,260	(2.6)	993	4M	40B
1403/12/07	11,700	11,420	11,850	11,560	0.09	414	2M	28B
1403/12/06	11,360	11,360	11,680	11,550	1.67	311	2M	25B
1403/12/05	11,720	11,150	11,720	11,360	(0.18)	364	1M	16B
1403/11/28	12,630	12,430	13,140	12,930	1.33	1,142	6M	83B
1403/11/27	13,060	12,720	13,280	12,760	(2.67)	611	2M	22B
1403/11/23	13,150	13,090	13,380	13,110	(2.82)	1,559	4M	59B
1403/11/21	13,440	13,440	13,930	13,490	(2.6)	548	5M	72B
1403/11/17	13,960	13,570	13,960	13,850	2.14	1,223	12M	161B
1403/11/16	13,560	13,560	13,560	13,560	2.96	105	1M	19B
1403/11/15	13,300	13,300	13,300	13,170	1.93	43	757K	10B
1403/11/10	12,920	12,920	12,920	12,920	2.95	74	2M	22B
1403/11/08	12,550	12,550	12,550	12,550	2.95	272	5M	58B
1403/11/07	12,480	12,110	12,480	12,190	(2.32)	258	1M	14B
1403/11/06	12,650	12,300	12,800	12,480	0.0	163	955K	12B
1403/11/03	12,210	12,210	12,510	12,480	2.72	267	2M	21B
1403/11/02	12,120	12,120	12,480	12,150	(2.72)	911	5M	58B
1403/11/01	13,000	12,480	13,000	12,490	(2.88)	205	3M	36B
1403/10/30	12,850	12,850	13,050	12,860	(2.87)	319	4M	51B
1403/10/29	13,110	12,980	13,110	13,240	(1.05)	86	406K	5B
1403/10/26	13,900	13,220	13,900	13,380	(1.76)	400	2M	31B
1403/10/24	13,580	13,580	14,150	13,620	(2.71)	646	6M	76B
1403/10/23	13,990	13,990	14,000	14,000	(2.91)	113	1M	15B
1403/10/22	14,540	13,820	14,540	14,420	2.12	1,211	12M	171B
1403/10/19	14,210	14,210	14,210	14,120	2.32	110	937K	13B
1403/10/18	13,800	13,800	13,800	13,800	2.99	94	1M	17B
1403/10/17	13,400	13,270	13,400	13,400	3.00	383	12M	159B
1403/10/16	13,010	13,010	13,010	13,010	2.93	148	3M	43B
1403/10/15	12,790	12,790	12,790	12,640	1.77	58	705K	9B
1403/10/12	12,450	12,080	12,580	12,420	1.64	362	2M	23B
1403/10/11	12,120	11,980	12,600	12,220	(1.05)	394	2M	30B
1403/10/10	12,600	12,350	12,600	12,350	(2.99)	371	3M	32B
1403/10/09	12,570	12,500	12,940	12,730	0.32	277	2M	20B
1403/10/08	12,700	12,300	12,760	12,690	2.42	388	2M	27B
1403/10/05	12,550	12,260	12,700	12,390	(1.12)	386	2M	23B
1403/10/04	12,730	12,460	13,100	12,530	(2.41)	1,153	9M	107B
1403/10/03	12,700	12,620	13,090	12,840	(0.77)	418	2M	29B
1403/10/02	13,000	12,540	13,110	12,940	0.78	365	4M	54B
1403/10/01	12,840	12,800	12,840	12,840	2.97	317	2M	31B
1403/09/28	12,390	12,120	12,690	12,470	1.14	429	2M	29B
1403/09/27	12,730	12,210	12,730	12,330	(1.75)	566	3M	37B
1403/09/26	12,640	12,200	12,800	12,550	0.48	814	4M	48B
1403/09/25	12,670	12,150	12,710	12,490	1.22	631	5M	68B
1403/09/24	12,340	12,340	12,340	12,340	2.92	225	3M	32B
1403/09/21	11,930	11,930	12,400	11,990	(2.44)	675	5M	60B
1403/09/20	12,510	12,130	12,790	12,290	(1.68)	271	2M	19B
1403/09/19	12,300	12,300	12,500	12,500	2.97	304	3M	36B
1403/09/18	12,150	12,140	12,350	12,140	(2.96)	276	3M	30B
1403/09/17	12,970	12,490	12,970	12,510	(2.8)	277	2M	29B
1403/09/14	13,060	12,600	13,060	12,870	(0.54)	494	7M	86B
1403/09/13	13,590	12,860	13,600	12,940	(2.34)	660	5M	61B
1403/09/12	13,240	13,010	13,260	13,250	2.87	544	6M	78B
1403/09/11	13,030	12,500	13,060	12,880	1.58	323	2M	31B
1403/09/10	12,680	12,470	12,680	12,680	2.92	433	5M	70B
1403/09/07	11,870	11,860	12,410	12,320	2.24	225	2M	20B
1403/09/06	12,050	11,750	12,050	12,050	2.99	393	5M	60B
1403/09/05	11,990	11,990	11,990	11,700	0.43	24	171K	2B
1403/08/30	11,700	11,310	11,800	11,650	1.66	194	1M	17B
1403/08/29	11,100	11,100	11,600	11,460	1.69	206	1M	12B
1403/08/28	11,000	10,850	11,500	11,270	0.81	144	970K	11B
1403/08/27	11,450	10,900	11,450	11,180	0.54	95	735K	8B
1403/08/26	10,900	10,900	11,190	11,120	2.30	59	1M	12B
1403/08/23	10,300	10,300	10,900	10,870	2.64	167	2M	27B
1403/08/22	10,710	10,460	10,800	10,590	0.09	43	97K	1B
1403/08/21	10,600	10,420	10,720	10,580	1.63	113	1M	11B
1403/08/20	10,410	10,410	10,590	10,410	1.17	56	635K	7B
1403/08/19	10,410	10,210	10,410	10,290	1.78	80	902K	9B
1403/08/16	10,150	10,110	10,160	10,110	(2.98)	110	2M	23B
1403/08/15	10,140	10,140	10,700	10,420	(0.19)	51	416K	4B
1403/08/14	10,440	10,440	10,790	10,440	(2.97)	194	8M	80B
1403/08/13	10,450	10,450	10,450	10,760	(0.09)	12	39K	405M
1403/08/12	10,610	10,610	10,860	10,770	(1.46)	79	713K	8B
1403/08/09	10,680	10,680	11,000	10,930	(0.73)	84	578K	6B
1403/08/08	10,770	10,710	11,300	11,010	(0.27)	64	184K	2B
1403/08/07	11,350	10,800	11,430	11,040	(0.54)	111	1M	13B
1403/08/06	11,040	11,000	11,100	11,100	2.97	93	2M	19B
1403/08/05	10,430	10,430	11,070	10,780	0.28	201	2M	26B
1403/08/02	10,430	10,430	10,430	10,750	0.0	2	6K	63M
1403/08/01	10,430	10,430	10,430	10,750	0.0	9	10K	104M
1403/07/30	10,440	10,440	10,440	10,750	(0.09)	12	29K	298M
1403/07/29	10,470	10,470	10,470	10,760	(0.28)	16	119K	1B
1403/07/28	10,540	10,540	10,540	10,790	(0.64)	21	283K	3B
1403/07/25	10,660	10,660	10,900	10,860	(1.09)	57	532K	6B
1403/07/24	10,680	10,680	10,680	10,980	(0.27)	23	112K	1B
1403/07/23	10,790	10,780	11,100	11,010	(0.9)	554	479K	5B
1403/07/22	11,290	11,000	11,300	11,110	1.00	174	2M	17B
1403/07/21	11,340	10,850	11,340	11,000	(0.09)	304	612K	7B
1403/07/18	10,810	10,810	11,010	11,010	0.92	111	1M	15B
1403/07/17	10,970	10,870	10,970	10,910	0.37	165	1M	12B
1403/07/16	10,870	10,870	10,960	10,870	(0.91)	187	3M	37B
1403/07/15	10,880	10,880	10,880	10,970	(0.09)	19	141K	2B
1403/07/14	10,980	10,980	11,080	10,980	(0.99)	133	3M	31B
1403/07/11	10,980	10,980	10,980	11,090	0.0	8	9K	99M
1403/07/10	10,980	10,980	10,980	11,090	0.0	3	1K	16M
1403/07/09	11,000	11,000	11,020	11,090	(0.18)	38	216K	2B
1403/07/08	11,110	11,110	11,210	11,110	(0.98)	80	2M	24B
1403/07/07	11,110	11,110	11,110	11,220	0.0	5	5K	54M
1403/07/04	10,920	10,910	11,310	11,220	2.09	168	1M	13B
1403/07/03	10,750	10,690	11,290	10,990	(0.27)	309	1M	13B
1403/07/02	11,010	11,010	11,300	11,020	0.18	88	231K	3B
1403/07/01	11,130	11,000	11,130	11,000	1.76	130	853K	9B
1403/06/28	11,060	10,830	11,060	10,810	0.65	141	436K	5B
1403/06/27	10,650	10,650	10,810	10,740	2.29	104	1M	13B
1403/06/26	10,350	10,200	10,550	10,500	2.44	173	1M	15B
1403/06/25	10,290	10,120	10,320	10,250	(0.1)	91	311K	3B
1403/06/24	10,090	10,090	10,260	10,260	2.91	208	2M	16B
1403/06/21	9,900	9,850	10,100	9,970	0.81	131	2M	16B
1403/06/20	9,920	9,800	9,920	9,890	(0.1)	51	184K	2B
1403/06/19	9,700	9,700	9,960	9,900	0.0	64	580K	6B
1403/06/18	9,980	9,840	9,980	9,900	0.0	200	269K	3B
1403/06/17	9,770	9,700	9,970	9,900	0.10	54	818K	8B
1403/06/13	9,970	9,720	9,970	9,890	(0.2)	41	217K	2B
1403/06/11	10,050	9,910	10,090	9,910	0.10	40	217K	2B
1403/06/10	9,720	9,720	9,920	9,900	1.75	106	1M	14B
1403/06/07	9,710	9,710	9,890	9,730	0.21	43	233K	2B
1403/06/06	9,680	9,630	9,800	9,710	0.0	1,303	288K	3B
1403/06/05	9,720	9,600	9,800	9,710	(0.1)	724	661K	6B
1403/06/03	9,560	9,540	9,800	9,720	(0.1)	275	214K	2B
1403/05/31	9,610	9,610	9,730	9,730	(0.71)	121	594K	6B
1403/05/30	9,650	9,620	9,650	9,800	(0.1)	41	73K	700M
1403/05/29	9,940	9,690	9,940	9,810	(0.71)	135	677K	7B
1403/05/28	9,870	9,870	10,040	9,880	(1.89)	271	3M	25B
1403/05/27	9,930	9,930	9,930	10,070	(0.59)	44	437K	4B
1403/05/24	10,050	10,050	10,050	10,130	(0.2)	24	254K	3B
1403/05/23	10,050	10,050	10,050	10,150	0.0	3	57K	568M
1403/05/22	10,060	10,060	10,060	10,150	(0.1)	11	91K	915M
1403/05/21	10,060	10,060	10,060	10,160	0.0	9	20K	205M
1403/05/20	10,120	10,120	10,120	10,160	(0.59)	43	852K	9B
1403/05/15	10,120	10,120	10,120	10,220	0.0	3	2K	16M
1403/05/14	10,120	10,120	10,120	10,220	0.0	7	19K	193M
1403/05/13	9,660	9,660	9,880	10,220	(0.49)	43	114K	1B
1403/05/10	10,100	9,910	10,240	10,270	(2.56)	128	627K	6B
1403/05/09	10,020	10,010	10,300	10,540	(0.28)	68	117K	1B
1403/05/08	10,280	10,140	10,440	10,570	(0.19)	42	70K	715M
1403/05/06	10,800	10,300	10,800	10,590	(0.47)	73	284K	3B
1403/05/03	10,310	10,310	10,640	10,640	(0.28)	55	113K	1B
1403/05/02	10,770	10,300	10,770	10,670	(0.19)	120	156K	2B
1403/05/01	11,300	10,250	11,300	10,690	(1.93)	167	565K	6B
1403/04/31	11,340	10,350	11,340	10,900	(0.91)	95	337K	4B
1403/04/30	10,830	10,780	11,230	11,000	(0.18)	91	324K	4B
1403/04/27	11,430	10,800	11,430	11,020	0.0	127	137K	2B
1403/04/24	11,460	10,600	11,460	11,020	0.0	623	537K	6B
1403/04/23	10,680	10,680	11,130	11,020	(1.08)	99	460K	5B
1403/04/20	10,850	10,580	11,450	11,140	0.09	107	1M	15B
1403/04/19	11,190	10,850	11,190	11,130	(0.18)	35	138K	2B
1403/04/18	11,010	11,000	11,300	11,150	(0.54)	47	532K	6B
1403/04/17	10,830	10,830	11,800	11,210	0.09	63	171K	2B
1403/04/16	11,550	11,550	11,560	11,200	2.66	109	612K	7B
1403/04/13	11,450	10,900	11,450	10,910	0.09	64	170K	2B
1403/04/12	10,600	10,590	11,440	10,900	0.93	266	5M	52B
1403/04/11	10,440	10,410	11,000	10,800	(0.28)	230	432K	5B
1403/04/10	11,010	10,550	11,220	10,830	(3.48)	82	919K	10B
1403/04/09	11,150	11,010	11,350	11,220	0.09	53	262K	3B
1403/04/06	11,100	10,990	11,400	11,210	0.0	62	321K	4B
1403/04/04	11,200	11,140	11,350	11,210	0.45	154	980K	11B
1403/04/03	10,980	10,980	11,210	11,160	(0.36)	66	366K	4B
1403/04/02	11,000	10,990	11,210	11,200	(0.09)	149	168K	2B
1403/03/30	11,260	11,170	11,260	11,210	0.0	72	316K	4B
1403/03/29	11,020	11,020	11,020	11,210	(0.27)	168	190K	2B
1403/03/27	11,100	11,100	11,430	11,240	(0.71)	66	1M	11B
1403/03/26	11,120	11,120	11,120	11,320	(0.18)	28	133K	1B
1403/03/23	11,250	11,160	11,300	11,340	(0.35)	539	345K	4B
1403/03/22	11,590	11,340	11,590	11,380	0.09	88	220K	3B
1403/03/21	11,600	11,180	11,610	11,370	(0.26)	51	237K	3B
1403/03/20	11,270	11,270	11,490	11,400	(0.78)	329	843K	10B
1403/03/19	11,270	11,270	11,270	11,490	0.0	11	29K	327M
1403/03/16	11,330	11,330	11,340	11,490	(0.61)	46	377K	4B
1403/03/13	11,330	11,330	11,340	11,560	0.0	30	27K	311M
1403/03/12	11,430	11,420	11,690	11,560	(0.77)	107	544K	6B
1403/03/09	11,550	11,540	11,900	11,650	(1.02)	182	723K	8B
1403/03/08	11,670	11,670	12,080	11,770	(1.09)	344	1M	13B
1403/03/07	11,760	11,760	11,760	11,900	(0.75)	28	477K	6B
1403/03/06	11,760	11,760	11,760	11,990	(0.08)	20	59K	694M
1403/03/05	12,080	11,840	12,080	12,000	(0.66)	398	677K	8B
1403/03/01	12,040	11,930	12,040	12,080	(0.74)	206	485K	6B
1403/02/30	11,950	11,740	12,170	12,170	(3.57)	155	639K	8B
1403/02/29	12,640	12,080	12,640	12,620	(0.47)	55	164K	2B
1403/02/26	12,400	12,050	12,750	12,680	(1.32)	124	434K	5B
1403/02/25	12,540	12,410	12,850	12,850	(1.31)	103	439K	6B
1403/02/24	13,440	12,420	13,440	13,020	(0.84)	65	256K	3B
1403/02/23	12,820	12,790	13,200	13,130	(0.53)	111	537K	7B
1403/02/22	13,100	13,100	13,300	13,200	0.53	161	1M	13B
1403/02/19	12,710	12,710	13,270	13,130	0.0	133	896K	12B
1403/02/18	13,180	12,700	13,300	13,130	1.70	182	1M	16B
1403/02/17	12,630	12,570	13,200	12,910	(0.39)	86	209K	3B
1403/02/16	12,650	12,650	13,150	12,960	0.47	86	467K	6B
1403/02/12	12,990	12,720	12,990	12,900	(0.08)	56	148K	2B
1403/02/11	12,900	12,580	13,040	12,910	(1.22)	195	467K	6B
1403/02/10	12,980	12,720	13,100	13,070	(0.61)	111	307K	4B
1403/02/09	13,350	12,940	13,350	13,150	(0.23)	156	550K	7B
1403/02/08	13,100	13,010	13,390	13,180	(0.6)	166	782K	10B
1403/02/05	13,460	13,090	13,460	13,260	(0.3)	105	351K	5B
1403/02/04	13,010	12,960	13,410	13,300	(0.3)	110	418K	6B
1403/02/03	13,300	13,100	13,490	13,340	0.15	79	670K	9B
1403/02/02	13,370	13,170	13,550	13,320	1.45	181	1M	14B
1403/02/01	13,000	13,000	13,390	13,130	3.79	173	2M	24B
1403/01/29	12,590	12,590	12,750	12,650	0.16	176	2M	23B
1403/01/28	12,780	12,540	12,780	12,630	(0.24)	70	398K	5B
1403/01/27	12,620	12,510	12,740	12,660	0.32	68	466K	6B
1403/01/26	12,620	12,620	12,700	12,620	(0.94)	232	1M	17B
1403/01/25	13,090	12,580	13,090	12,740	(2.08)	330	1M	13B
1403/01/21	13,200	12,840	13,250	13,010	(0.84)	855	1M	15B
1403/01/20	13,490	13,100	13,490	13,120	0.15	95	227K	3B
1403/01/19	13,000	12,910	13,410	13,100	(0.23)	434	516K	7B
1403/01/18	13,340	12,760	13,450	13,130	(1.72)	193	995K	13B
1403/01/15	13,490	13,240	13,800	13,360	0.68	149	296K	4B
1403/01/14	13,300	13,070	13,790	13,270	(2.07)	324	1M	15B
1403/01/11	13,900	13,350	13,900	13,550	(1.81)	279	745K	10B
1403/01/08	13,800	13,680	14,190	13,800	3.53	243	1M	18B
1403/01/07	13,680	13,160	13,680	13,330	4.22	185	861K	12B
1402/12/22	12,870	12,870	13,590	13,290	1.37	282	2M	29B
1402/12/21	13,360	12,830	13,360	13,110	0.46	139	612K	8B
1402/12/20	13,320	12,920	13,340	13,050	0.69	165	2M	25B
1402/12/19	12,700	12,420	13,270	12,960	0.23	317	2M	24B
1402/12/16	12,650	12,650	13,370	12,930	(0.92)	178	735K	9B
1402/12/15	13,360	12,650	13,360	13,050	(0.31)	155	783K	10B
1402/12/14	13,640	12,700	13,640	13,090	(0.3)	123	787K	10B
1402/12/13	12,990	12,990	13,540	13,130	2.90	204	758K	10B
1402/12/12	12,720	12,310	13,220	12,760	3.15	290	1M	18B
1402/12/09	12,870	12,320	12,870	12,370	0.65	169	581K	7B
1402/12/08	12,450	11,960	12,880	12,290	(4.43)	334	2M	23B
1402/12/07	12,700	12,360	12,980	12,860	(1.3)	175	415K	5B
1402/12/05	13,310	12,710	13,320	13,030	(0.38)	107	379K	5B
1402/12/02	13,130	12,740	13,290	13,080	0.54	139	646K	8B
1402/12/01	13,400	12,760	13,400	13,010	0.08	144	552K	7B
1402/11/30	12,770	12,770	13,590	13,000	1.80	295	2M	25B
1402/11/29	12,620	12,350	12,990	12,770	(0.62)	378	2M	30B
1402/11/28	13,490	12,620	13,500	12,850	(5.24)	427	2M	21B
1402/11/25	13,500	13,110	13,680	13,560	(1.31)	158	605K	8B
1402/11/24	14,070	13,300	14,200	13,740	1.18	307	1M	18B
1402/11/23	12,600	12,600	13,890	13,580	4.54	484	4M	54B
1402/11/21	13,000	12,660	13,100	12,990	0.62	153	1M	15B
1402/11/18	12,970	12,600	13,360	12,910	(1.83)	271	1M	17B
1402/11/17	13,110	13,000	13,470	13,150	(0.3)	118	376K	5B
1402/11/16	13,210	12,910	13,480	13,190	1.62	251	2M	20B
1402/11/15	13,100	12,840	13,220	12,980	1.17	165	972K	13B
1402/11/14	12,760	12,470	13,200	12,830	3.05	262	983K	13B
1402/11/11	12,480	12,370	12,660	12,450	0.32	134	396K	5B
1402/11/10	12,440	12,330	12,820	12,410	(1.51)	226	1M	16B
1402/11/09	12,780	12,500	12,810	12,600	(2.02)	208	1M	15B
1402/11/08	12,900	12,710	13,250	12,860	(0.31)	222	849K	11B
1402/11/07	13,450	12,720	13,450	12,900	(0.85)	305	965K	12B
1402/11/04	13,590	12,870	13,590	13,010	0.77	267	1M	18B
1402/11/03	14,100	12,700	14,100	12,910	(5.42)	537	4M	48B
1402/11/02	14,290	13,300	14,430	13,650	(3.94)	422	2M	34B
1402/11/01	14,480	14,070	14,750	14,210	(3.99)	423	3M	36B
1402/10/30	15,750	14,600	15,750	14,800	(4.52)	685	2M	32B
1402/10/27	15,350	15,210	15,800	15,500	(1.02)	308	1M	18B
1402/10/26	15,430	15,010	15,990	15,660	1.16	582	4M	65B
1402/10/25	15,750	15,200	15,970	15,480	(2.4)	772	3M	51B
1402/10/24	15,830	15,740	16,240	15,860	(0.31)	261	720K	11B
1402/10/23	15,660	15,660	16,140	15,910	(0.38)	129	555K	9B
1402/10/20	15,710	15,670	16,190	15,970	0.31	153	772K	12B
1402/10/19	15,840	15,770	16,180	15,920	(0.06)	405	428K	7B
1402/10/18	16,080	15,830	16,080	15,930	0.19	222	554K	9B
1402/10/17	15,630	15,630	16,170	15,900	(0.13)	121	416K	7B
1402/10/16	15,700	15,620	16,320	15,920	(0.5)	290	543K	9B
1402/10/13	15,800	15,800	16,190	16,000	(0.37)	153	278K	4B
1402/10/12	16,050	15,850	16,150	16,060	(0.93)	197	474K	8B
1402/10/11	16,300	16,010	16,310	16,210	(0.18)	258	397K	6B
1402/10/10	16,120	16,120	16,390	16,240	0.06	118	237K	4B
1402/10/09	16,300	16,020	16,500	16,230	(2.46)	373	2M	32B
1402/10/06	16,220	16,200	16,690	16,640	(1.01)	154	315K	5B
1402/10/05	17,000	16,280	17,000	16,810	(0.77)	117	204K	3B
1402/10/04	16,680	16,630	16,970	16,940	(0.47)	100	193K	3B
1402/10/03	16,610	16,600	17,100	17,020	(0.87)	112	332K	6B
1402/10/02	16,800	16,790	17,350	17,170	(0.75)	126	394K	7B
1402/09/29	16,870	16,870	17,440	17,300	(0.57)	147	249K	4B
1402/09/28	16,780	16,780	17,500	17,400	(0.91)	183	345K	6B
1402/09/27	17,000	16,500	17,990	17,560	1.50	255	1M	26B
1402/09/25	16,450	16,450	17,610	17,300	0.52	182	699K	12B
1402/09/22	17,300	16,180	17,490	17,210	0.41	484	1M	24B
1402/09/21	16,450	16,300	17,230	17,140	6.39	664	4M	64B
1402/09/20	16,000	15,950	16,360	16,110	0.56	160	527K	9B
1402/09/19	16,000	15,560	16,100	16,020	(0.37)	93	243K	4B
1402/09/18	16,100	16,050	16,400	16,080	0.06	84	197K	3B
1402/09/15	16,000	15,590	16,380	16,070	0.19	164	501K	8B
1402/09/14	15,340	15,340	16,340	16,040	0.12	157	346K	6B
1402/09/13	16,200	15,750	16,490	16,020	0.06	225	642K	10B
1402/09/12	16,180	16,000	16,400	16,010	0.88	122	359K	6B
1402/09/11	15,500	15,450	16,260	15,870	2.85	208	727K	12B
1402/09/08	15,200	15,200	15,800	15,430	0.46	79	225K	4B
1402/09/07	15,650	15,250	15,650	15,360	0.0	108	265K	4B
1402/09/06	15,630	15,310	15,630	15,360	0.13	114	247K	4B
1402/09/05	15,410	15,410	15,600	15,340	0.46	124	320K	5B
1402/09/04	14,920	14,920	15,400	15,270	0.07	81	311K	5B
1402/09/01	15,090	15,090	15,400	15,260	0.46	93	469K	7B
1402/08/30	14,910	14,900	15,370	15,190	(0.07)	95	234K	4B
1402/08/29	15,180	14,990	15,190	15,200	(0.2)	102	186K	3B
1402/08/28	15,160	14,990	15,580	15,230	(0.13)	142	414K	6B
1402/08/27	15,150	15,150	15,590	15,250	0.07	76	160K	2B
1402/08/24	15,150	15,150	15,500	15,240	0.13	74	162K	2B
1402/08/23	15,100	15,100	15,590	15,220	0.26	68	194K	3B
1402/08/22	15,740	15,320	15,740	15,180	0.33	80	189K	3B
1402/08/21	15,130	15,000	15,350	15,130	0.0	109	205K	3B
1402/08/20	15,620	15,130	15,620	15,130	0.20	83	177K	3B
1402/08/17	15,500	14,900	15,500	15,100	(0.13)	120	903K	14B
1402/08/16	14,850	14,850	15,370	15,120	1.68	208	603K	9B
1402/08/15	14,640	14,640	15,150	14,870	(0.13)	99	639K	9B
1402/08/14	14,620	14,620	15,150	14,890	(0.33)	122	413K	6B
1402/08/13	15,490	14,750	15,490	14,940	0.20	194	555K	8B
1402/08/10	14,630	14,630	15,000	14,910	(1.71)	96	595K	9B
1402/08/09	15,350	14,660	15,350	15,170	(1.11)	106	385K	6B
1402/08/08	15,120	15,120	15,900	15,340	0.07	99	205K	3B
1402/08/07	14,700	14,700	15,900	15,330	0.59	67	311K	5B
1402/08/06	15,510	14,620	15,700	15,240	(2.99)	157	1M	20B
1402/08/03	16,690	15,010	16,690	15,710	(0.63)	99	481K	8B
1402/08/02	16,100	15,430	16,110	15,810	0.06	138	688K	11B
1402/08/01	16,300	15,430	16,300	15,800	(4.76)	353	2M	34B
1402/07/30	17,000	16,280	17,150	16,590	(0.72)	272	814K	13B
1402/07/29	16,250	16,250	17,160	16,710	(1.07)	338	978K	16B
1402/07/26	16,800	16,190	17,140	16,890	0.24	262	589K	10B
1402/07/25	16,600	16,600	17,120	16,850	0.06	75	119K	2B
1402/07/24	16,520	16,520	17,100	16,840	0.06	141	360K	6B
1402/07/23	17,160	16,500	17,160	16,830	0.36	154	613K	10B
1402/07/22	16,590	16,300	16,930	16,770	(0.42)	132	385K	6B
1402/07/19	16,440	16,440	17,100	16,840	(0.18)	102	573K	10B
1402/07/18	17,000	16,180	17,000	16,870	1.93	114	912K	15B
1402/07/17	15,770	15,770	17,010	16,550	0.24	87	246K	4B
1402/07/16	17,000	16,460	17,010	16,510	(6.67)	189	1M	18B
1402/07/15	16,980	16,980	18,070	17,690	(0.84)	100	216K	4B
1402/07/12	17,980	17,310	18,100	17,840	(0.39)	160	406K	7B
1402/07/10	17,500	17,500	18,250	17,910	4.68	251	888K	16B
1402/07/09	17,030	16,590	17,500	17,110	2.52	190	1M	18B
1402/07/08	16,310	16,310	17,000	16,690	0.54	131	749K	13B
1402/07/05	16,450	16,320	16,740	16,600	(0.18)	106	321K	5B
1402/07/04	16,260	16,250	16,650	16,630	(0.36)	79	345K	6B
1402/07/03	16,430	16,400	16,810	16,690	(0.42)	125	314K	5B
1402/07/01	16,880	16,550	17,100	16,760	(0.12)	125	517K	9B
1402/06/29	16,200	16,200	16,920	16,780	0.0	92	264K	4B
1402/06/28	16,910	16,350	17,070	16,780	(0.47)	172	463K	8B
1402/06/27	17,030	16,630	17,200	16,860	(1.69)	286	964K	16B
1402/06/26	17,010	16,700	17,600	17,150	(0.75)	205	677K	12B
1402/06/22	17,020	16,900	17,740	17,280	(0.75)	138	426K	7B
1402/06/14	17,100	17,030	17,640	17,410	2.23	305	823K	14B
1402/06/13	17,350	16,660	17,350	17,030	3.59	243	980K	17B
1402/06/12	16,590	16,060	16,980	16,440	0.80	187	456K	8B
1402/06/11	16,600	16,170	16,750	16,310	0.18	156	463K	8B
1402/06/08	16,500	16,100	16,590	16,280	0.93	166	616K	10B
1402/06/07	16,430	16,040	16,430	16,130	0.12	205	238K	4B
1402/06/06	16,200	15,700	16,390	16,110	1.58	247	1M	19B
1402/06/05	16,440	15,930	16,480	15,860	1.28	173	453K	7B
1402/06/04	15,820	15,650	16,330	15,660	1.82	182	550K	9B
1402/06/01	15,510	15,300	15,510	15,380	(0.26)	188	1M	17B
1402/05/31	15,500	15,110	15,700	15,420	(1.97)	277	673K	10B
1402/05/30	15,990	15,480	15,990	15,730	(0.88)	435	1M	21B
1402/05/29	15,620	15,510	16,000	15,870	(0.5)	170	492K	8B
1402/05/28	16,330	15,620	16,600	15,950	(2.68)	835	1M	23B
1402/05/25	16,410	16,020	16,590	16,390	(1.21)	330	987K	16B
1402/05/24	16,800	16,010	16,800	16,590	(2.07)	156	423K	7B
1402/05/23	16,750	16,750	17,490	16,940	0.18	128	426K	7B
1402/05/22	17,500	16,550	17,850	16,910	0.96	144	389K	7B
1402/05/21	17,000	16,290	17,230	16,750	(4.34)	277	1M	20B
1402/05/18	17,970	17,260	17,980	17,510	(0.57)	254	948K	17B
1402/05/17	17,380	17,160	17,790	17,610	(0.9)	229	378K	7B
1402/05/16	17,330	17,330	17,970	17,770	0.85	276	906K	16B
1402/05/15	18,000	17,030	18,000	17,620	(2.06)	657	6M	101B
1402/05/14	17,850	17,850	18,700	17,990	0.84	285	1M	25B
1402/05/10	18,050	17,720	18,280	17,840	0.22	206	843K	15B
1402/05/09	18,700	17,660	18,700	17,800	(0.11)	295	2M	33B
1402/05/08	18,400	17,700	18,950	17,820	(4.76)	244	1M	24B
1402/05/07	17,700	17,700	19,050	18,710	0.65	212	996K	19B
1402/05/04	17,950	17,950	18,900	18,590	(0.54)	180	537K	10B
1402/05/03	18,910	18,200	19,300	18,690	(0.69)	184	484K	9B
1402/05/02	18,100	18,100	19,250	18,820	3.24	257	940K	18B
1402/05/01	17,500	17,500	19,080	18,230	(0.22)	348	2M	29B
1402/04/31	18,830	18,220	19,580	18,270	(6.74)	1,323	13M	229B
1402/04/28	19,940	18,950	20,130	19,590	1.71	545	2M	32B
1402/04/27	18,000	18,000	19,310	19,260	6.70	323	2M	34B
1402/04/26	18,230	17,820	18,670	18,050	(3.32)	597	2M	40B
1402/04/25	18,720	18,320	19,360	18,670	(4.74)	1,720	2M	43B
1402/04/24	20,000	19,020	20,470	19,600	(1.36)	446	1M	26B
1402/04/21	19,800	19,340	20,210	19,870	(0.75)	1,629	5M	92B
1402/04/20	20,740	19,720	20,740	20,020	(2.82)	2,046	3M	66B
1402/04/19	19,550	19,360	21,200	20,600	2.33	967	3M	67B
1402/04/18	20,300	19,680	20,990	20,130	(3.68)	2,357	5M	94B
1402/04/17	21,390	20,360	21,690	20,900	(1.74)	1,321	4M	89B
1402/04/14	20,260	20,150	21,880	21,270	3.96	1,143	4M	78B
1402/04/13	20,870	19,830	21,150	20,460	(0.24)	1,912	5M	109B
1402/04/12	20,480	19,920	20,870	20,510	5.13	2,488	8M	168B
1402/04/11	18,750	18,510	19,620	19,510	6.38	1,156	9M	175B
1402/04/10	17,050	17,050	18,390	18,340	6.69	523	4M	77B
1402/04/07	17,300	16,680	17,490	17,190	(1.15)	250	659K	11B
1402/04/06	17,600	16,820	17,890	17,390	(1.14)	276	1M	20B
1402/04/05	17,970	17,350	18,000	17,590	0.40	264	1M	23B
1402/04/04	17,500	17,110	17,960	17,520	1.62	348	895K	16B
1402/04/03	17,300	17,100	17,350	17,240	0.94	476	1M	21B
1402/03/31	16,900	16,610	18,120	17,080	0.35	374	2M	38B
1402/03/30	17,260	16,700	17,490	17,020	1.98	236	755K	13B
1402/03/29	16,760	16,230	17,160	16,690	3.34	332	948K	16B
1402/03/28	15,850	15,830	16,470	16,150	0.37	290	888K	14B
1402/03/27	16,100	15,800	16,300	16,090	0.12	222	501K	8B
1402/03/24	16,410	16,000	16,650	16,070	2.29	225	596K	10B
1402/03/23	15,500	15,360	16,280	15,710	0.83	315	1M	18B
1402/03/22	16,530	15,360	16,980	15,580	(5.63)	387	2M	27B
1402/03/21	15,750	15,750	17,010	16,510	(1.61)	1,574	3M	43B
1402/03/20	18,200	16,770	18,200	16,780	(6.93)	390	2M	39B
1402/03/17	17,790	17,780	18,200	18,030	0.22	1,672	2M	34B
1402/03/16	17,500	17,500	18,260	17,990	1.24	589	825K	15B
1402/03/13	18,200	17,160	18,200	17,770	(0.89)	1,161	1M	25B
1402/03/10	17,910	17,110	18,300	17,930	(0.83)	749	2M	38B
1402/03/09	17,600	17,600	18,450	18,080	1.23	383	1M	27B
1402/03/08	17,320	17,320	18,400	17,860	(1.87)	479	4M	68B
1402/03/02	18,470	18,470	19,700	19,400	5.32	1,016	3M	58B
1402/03/01	18,240	18,210	18,740	18,420	0.05	576	3M	49B
1402/02/31	17,810	17,810	18,900	18,410	(3.41)	712	2M	36B
1402/02/30	20,400	18,400	20,400	19,060	(0.57)	945	3M	65B
1402/02/27	17,900	17,750	19,510	19,170	5.10	535	3M	52B
1402/02/25	18,880	17,460	18,880	18,240	2.53	577	2M	31B
1402/02/24	17,950	17,450	18,230	17,790	4.40	586	3M	57B
1402/02/23	17,000	17,000	17,540	17,040	(6.73)	533	3M	56B
1402/02/20	19,500	17,870	19,990	18,270	(4.89)	1,262	6M	114B
1402/02/19	18,890	18,890	19,990	19,210	(5.42)	1,477	8M	153B
1402/02/18	20,310	20,310	20,310	20,310	(6.96)	301	2M	40B
1402/02/17	23,390	21,610	23,390	21,830	(6.03)	552	3M	63B
1402/02/16	22,470	22,230	23,480	23,230	5.83	1,523	6M	142B
1402/02/13	22,750	21,300	22,750	21,950	2.09	1,758	8M	186B
1402/02/12	20,210	20,100	21,690	21,500	6.02	1,890	11M	241B
1402/02/11	21,000	19,720	21,100	20,280	0.65	1,925	9M	191B
1402/02/10	20,160	19,600	20,160	20,150	6.90	1,647	17M	351B
1402/02/09	19,090	18,640	19,550	18,850	(0.95)	1,588	10M	189B
1402/02/06	19,480	18,730	19,480	19,030	(1.7)	1,164	8M	161B
1402/02/05	20,500	18,790	20,500	19,360	(0.77)	2,800	14M	262B
1402/02/04	18,900	18,900	19,580	19,510	6.61	2,170	16M	314B
1402/01/30	17,750	17,240	18,460	18,300	6.03	1,136	13M	235B
1402/01/29	17,300	16,880	17,760	17,260	1.65	1,455	6M	109B
1402/01/28	17,000	16,200	17,500	16,980	0.65	1,409	6M	95B
1402/01/27	17,160	16,550	17,400	16,870	0.48	1,127	4M	65B
1402/01/26	16,430	16,430	17,090	16,790	4.68	1,202	5M	90B
1402/01/22	16,350	15,770	16,350	16,040	(2.61)	1,058	4M	67B
1402/01/21	17,100	15,950	17,470	16,470	(3.91)	2,561	8M	131B
1402/01/20	17,100	16,850	17,600	17,140	(1.49)	1,787	5M	79B
1402/01/19	16,980	16,660	17,780	17,400	4.69	2,314	9M	163B
1402/01/16	16,680	16,000	16,850	16,620	5.46	1,579	6M	107B
1402/01/15	16,120	15,160	16,240	15,760	0.19	2,131	8M	122B
1402/01/14	16,140	15,300	16,140	15,730	(2.72)	1,653	4M	66B
1402/01/09	16,680	15,830	16,680	16,170	3.72	606	2M	33B
1402/01/07	15,000	14,700	15,990	15,590	2.16	1,100	4M	64B
1402/01/06	15,000	14,540	15,890	15,260	1.73	983	5M	70B
1402/01/05	14,850	14,750	15,160	15,000	1.76	703	3M	48B
1401/12/28	15,160	14,540	15,200	14,740	(2.77)	770	3M	40B
1401/12/27	14,850	14,650	15,500	15,160	3.91	799	3M	44B
1401/12/24	14,990	14,270	15,160	14,590	1.67	815	5M	71B
1401/12/23	14,000	14,000	15,060	14,350	1.27	764	6M	88B
1401/12/22	13,820	13,820	14,720	14,170	0.50	651	2M	27B
1401/12/21	14,420	13,930	14,420	14,100	(3.56)	942	3M	45B
1401/12/20	14,000	14,000	14,780	14,620	5.79	1,171	7M	101B
1401/12/16	13,000	13,000	14,050	13,820	5.18	944	7M	99B
1401/12/15	13,690	12,700	13,690	13,140	(1.72)	485	1M	17B
1401/12/14	13,100	13,100	13,750	13,370	(0.59)	608	1M	20B
1401/12/13	13,320	13,020	13,720	13,450	(0.88)	693	2M	22B
1401/12/10	13,210	12,900	13,910	13,570	4.38	845	4M	54B
1401/12/09	12,700	12,700	13,300	13,000	1.01	338	1M	13B
1401/12/08	12,650	12,600	13,200	12,870	(0.77)	343	1M	17B
1401/12/07	13,730	12,500	13,800	12,970	0.0	727	3M	36B
1401/12/06	12,340	12,340	13,000	12,970	6.75	335	2M	30B
1401/12/03	12,080	11,620	12,450	12,150	(2.64)	714	2M	23B
1401/12/02	12,400	12,160	12,830	12,480	2.38	512	2M	21B
1401/12/01	11,990	11,560	12,300	12,190	4.01	413	1M	18B
1401/11/30	11,510	11,510	11,940	11,720	0.51	246	713K	8B
1401/11/26	12,000	11,350	12,000	11,660	(2.91)	974	2M	25B
1401/11/25	12,660	11,950	12,830	12,010	(6.46)	820	5M	56B
1401/11/24	12,500	12,500	13,200	12,840	0.94	462	2M	20B
1401/11/23	13,030	12,420	13,250	12,720	(3.78)	1,254	3M	35B
1401/11/19	13,700	13,110	13,700	13,220	(1.42)	645	2M	24B
1401/11/18	12,990	12,830	13,840	13,410	3.47	997	6M	84B
1401/11/17	12,740	12,200	13,230	12,960	2.21	702	3M	38B
1401/11/16	12,560	12,300	13,300	12,680	(4.08)	1,390	6M	81B
1401/11/12	13,750	12,690	13,750	13,220	1.77	1,247	5M	68B
1401/11/11	12,690	12,680	13,040	12,990	6.56	1,443	12M	155B
1401/11/10	11,400	11,190	12,360	12,190	5.45	792	8M	102B
1401/11/09	12,190	11,210	12,410	11,560	(3.99)	684	2M	28B
1401/11/08	12,390	11,930	12,500	12,040	(5.27)	736	6M	69B
1401/11/05	13,440	12,260	13,450	12,710	(3.35)	452	2M	31B
1401/11/04	13,020	12,850	13,370	13,150	(1.65)	368	2M	23B
1401/11/03	13,800	12,960	13,800	13,370	(0.22)	496	2M	31B
1401/11/02	13,650	13,080	13,790	13,400	(2.33)	668	3M	43B
1401/11/01	13,990	13,300	13,990	13,720	0.88	780	4M	55B
1401/10/28	13,430	13,330	13,900	13,600	(0.51)	583	3M	37B
1401/10/27	13,820	13,450	14,040	13,670	(0.29)	873	4M	58B
1401/10/26	13,650	13,220	13,850	13,710	4.42	836	4M	56B
1401/10/24	13,430	12,500	13,690	13,130	(1.8)	1,120	5M	60B
1401/10/21	13,750	12,980	13,750	13,370	3.64	2,002	9M	119B
1401/10/20	11,980	11,980	12,980	12,900	6.26	1,903	12M	153B
1401/10/19	12,370	11,960	12,370	12,140	0.0	338	2M	23B
1401/10/18	12,010	11,940	12,480	12,140	2.62	642	3M	35B
1401/10/17	11,730	11,360	12,170	11,830	3.77	686	3M	33B
1401/10/14	11,670	10,900	11,700	11,400	(1.64)	256	852K	10B
1401/10/13	11,840	11,380	11,900	11,590	0.52	332	1M	13B
1401/10/12	11,700	11,300	11,760	11,530	2.22	443	3M	29B
1401/10/11	11,940	10,900	11,940	11,280	(1.83)	518	2M	27B
1401/10/10	11,560	11,130	11,900	11,490	(3.77)	455	2M	24B
1401/10/07	11,640	11,640	11,980	11,940	6.61	729	7M	89B
1401/10/05	11,430	11,000	11,500	11,200	(0.97)	549	3M	38B
1401/10/04	11,520	11,200	11,540	11,310	2.17	374	2M	20B
1401/10/03	10,590	10,590	11,250	11,070	2.59	393	2M	19B
1401/09/30	10,820	10,610	10,880	10,790	(0.92)	254	962K	10B
1401/09/29	10,580	10,580	11,000	10,890	2.25	409	2M	19B
1401/09/28	10,340	10,340	10,850	10,650	(0.56)	341	2M	19B
1401/09/27	10,310	10,300	11,000	10,710	3.18	438	2M	25B
1401/09/26	10,560	10,240	10,650	10,380	(0.19)	317	1M	14B
1401/09/23	10,420	10,180	10,550	10,400	0.87	340	2M	20B
1401/09/22	10,210	10,160	10,490	10,310	2.28	454	2M	25B
1401/09/21	9,720	9,650	10,270	10,080	2.54	330	1M	14B
1401/09/20	9,650	9,590	10,000	9,830	0.20	165	774K	8B
1401/09/19	9,870	9,610	10,170	9,810	(2.29)	272	1M	12B
1401/09/16	9,990	9,710	10,270	10,040	0.20	240	826K	8B
1401/09/15	10,200	10,000	10,290	10,020	1.31	228	683K	7B
1401/09/14	9,800	9,800	10,240	9,890	1.96	305	1M	10B
1401/09/13	9,750	9,580	9,890	9,700	0.52	167	519K	5B
1401/09/12	9,600	9,600	9,840	9,650	0.73	223	987K	10B
1401/09/09	9,590	9,530	9,850	9,580	(1.44)	245	1M	14B
1401/09/08	9,790	9,600	9,890	9,720	0.83	291	2M	16B
1401/09/07	10,050	9,510	10,050	9,640	(3.5)	606	3M	27B
1401/09/06	10,090	9,890	10,100	9,990	(0.2)	161	757K	8B
1401/09/05	9,950	9,810	10,130	10,010	(0.3)	243	939K	9B
1401/09/02	10,370	9,900	10,370	10,040	(2.24)	309	1M	12B
1401/09/01	10,410	9,950	10,410	10,270	(1.25)	247	660K	7B
1401/08/30	10,430	10,070	10,560	10,400	(1.52)	264	831K	9B
1401/08/29	10,500	10,150	10,930	10,560	0.67	232	1M	11B
1401/08/28	10,880	10,000	10,950	10,490	2.14	511	2M	19B
1401/08/25	9,880	9,590	10,410	10,270	5.55	412	4M	43B
1401/08/24	9,900	9,550	10,000	9,730	(0.21)	236	1M	13B
1401/08/23	9,720	9,520	9,900	9,750	2.20	334	2M	20B
1401/08/22	9,500	9,320	9,710	9,540	0.53	177	645K	6B
1401/08/21	9,790	9,360	9,790	9,490	0.96	268	1M	10B
1401/08/18	9,440	8,920	9,670	9,400	(0.11)	259	1M	12B
1401/08/17	9,410	9,030	9,800	9,410	2.62	287	2M	15B
1401/08/16	9,350	9,090	9,360	9,170	4.80	250	1M	12B
1401/08/15	8,810	8,670	9,100	8,750	2.70	198	888K	8B
1401/08/14	8,500	8,500	8,790	8,520	1.79	214	871K	8B
1401/08/11	8,280	8,280	8,690	8,370	1.21	177	967K	8B
1401/08/10	8,590	8,270	8,590	8,270	0.61	122	510K	4B
1401/08/09	8,080	8,080	8,520	8,220	0.98	125	839K	7B
1401/08/08	8,260	7,720	8,330	8,140	(1.45)	221	1M	9B
1401/08/07	8,890	8,020	8,890	8,260	(4.18)	217	2M	13B
1401/08/04	8,860	8,560	8,880	8,620	(6.3)	232	2M	18B
1401/08/03	9,220	8,940	9,220	9,200	(0.22)	92	164K	1B
1401/08/02	8,860	8,860	9,250	9,220	(0.43)	90	280K	3B
1401/08/01	9,240	9,030	9,500	9,260	(0.11)	117	351K	3B
1401/07/30	9,300	9,080	9,300	9,270	(0.22)	112	233K	2B
1401/07/27	9,270	9,090	9,270	9,290	(0.32)	74	274K	3B
1401/07/26	9,040	9,040	9,300	9,320	(0.64)	111	549K	5B
1401/07/25	9,040	9,030	9,300	9,380	(0.64)	112	377K	3B
1401/07/24	9,300	9,150	9,510	9,440	(0.53)	108	289K	3B
1401/07/23	9,600	9,300	9,600	9,490	(1.04)	111	649K	6B
1401/07/20	9,380	9,360	9,600	9,590	(0.21)	98	200K	2B
1401/07/19	9,650	9,400	9,700	9,610	0.0	112	305K	3B
1401/07/18	9,500	9,300	9,800	9,610	(0.1)	69	224K	2B
1401/07/17	9,570	9,200	9,600	9,620	(0.41)	102	267K	3B
1401/07/16	10,070	9,600	10,080	9,660	0.42	123	470K	5B
1401/07/12	9,550	9,310	9,570	9,620	(0.62)	94	317K	3B
1401/07/11	9,410	9,300	9,690	9,680	(0.92)	134	428K	4B
1401/07/10	9,350	9,300	9,750	9,770	(0.71)	91	293K	3B
1401/07/09	9,860	9,290	9,980	9,840	(1.3)	114	411K	4B
1401/07/06	10,090	9,850	10,370	9,970	0.71	132	622K	6B
1401/07/04	9,360	9,360	9,960	9,900	(0.4)	150	612K	6B
1401/07/02	10,160	9,480	10,160	9,940	(0.8)	158	515K	5B
1401/06/30	9,950	9,850	10,190	10,020	(0.69)	125	665K	7B
1401/06/29	10,000	9,880	10,180	10,090	(0.88)	149	673K	7B
1401/06/28	9,910	9,870	10,290	10,180	(0.88)	132	641K	6B
1401/06/27	10,390	9,890	10,390	10,270	(1.91)	177	713K	7B
1401/06/23	10,320	10,120	10,650	10,470	(1.41)	259	613K	6B
1401/06/22	10,530	10,470	10,780	10,620	0.0	120	259K	3B
1401/06/21	10,270	10,270	10,600	10,620	(0.47)	111	265K	3B
1401/06/20	10,540	10,330	10,880	10,670	(2.02)	255	816K	9B
1401/06/19	11,000	10,490	11,230	10,890	(3.29)	244	784K	8B
1401/06/16	11,330	10,880	11,330	11,260	(1.31)	166	462K	5B
1401/06/15	11,730	11,010	11,730	11,410	(2.89)	276	875K	10B
1401/06/14	11,770	11,500	11,980	11,750	(1.26)	198	1M	15B
1401/06/13	11,720	11,720	11,990	11,900	(0.5)	144	514K	6B
1401/06/12	12,000	11,650	12,060	11,960	(0.91)	247	663K	8B
1401/06/09	12,180	11,910	12,330	12,070	0.92	260	897K	11B
1401/06/08	11,930	11,580	12,300	11,960	1.44	344	2M	22B
1401/06/07	11,290	11,290	12,030	11,790	1.38	228	813K	10B
1401/06/06	11,730	11,350	11,730	11,630	(0.85)	126	495K	6B
1401/06/05	11,500	11,380	11,980	11,730	3.17	364	2M	18B
1401/06/02	11,250	10,670	11,490	11,370	0.98	483	4M	50B
1401/06/01	11,360	11,090	11,370	11,260	0.0	126	390K	4B
1401/05/31	11,400	10,800	11,490	11,260	(0.18)	140	973K	11B
1401/05/30	10,800	10,770	11,400	11,280	1.17	188	2M	20B
1401/05/29	10,960	10,650	11,490	11,150	(0.62)	175	502K	6B
1401/05/26	11,470	11,000	11,680	11,220	(0.36)	176	535K	6B
1401/05/25	11,490	10,600	11,700	11,260	0.63	166	526K	6B
1401/05/24	10,910	10,910	11,440	11,190	(0.62)	210	607K	7B
1401/05/23	11,580	11,010	11,580	11,260	(1.31)	315	924K	10B
1401/05/22	11,570	11,340	11,990	11,410	0.71	233	568K	7B
1401/05/19	11,260	11,010	11,600	11,330	2.63	430	2M	21B
1401/05/18	11,350	10,840	11,650	11,040	(0.09)	199	572K	6B
1401/05/15	10,510	10,510	11,100	11,050	5.44	254	2M	26B
1401/05/12	10,290	10,220	10,570	10,480	5.01	256	1M	15B
1401/05/11	9,900	9,500	10,320	9,980	1.63	314	1M	14B
1401/05/10	9,750	9,530	9,970	9,820	(1.8)	192	765K	7B
1401/05/09	9,610	9,600	10,000	10,000	(0.99)	183	482K	5B
1401/05/08	10,600	9,850	10,600	10,100	0.20	148	444K	5B
1401/05/05	10,200	9,850	10,440	10,080	0.40	189	831K	8B
1401/05/04	10,000	9,750	10,280	10,040	(1.57)	238	832K	8B
1401/05/03	10,360	10,070	10,930	10,200	(4.76)	289	1M	14B
1401/05/02	11,280	10,620	11,300	10,710	(5.14)	473	2M	23B
1401/05/01	12,000	11,280	12,000	11,290	(5.84)	350	4M	40B
1401/04/26	12,700	11,390	12,700	11,990	(0.91)	969	4M	45B
1401/04/25	11,960	10,790	12,150	12,100	5.49	942	9M	110B
1401/04/22	11,440	11,140	11,640	11,470	3.33	340	2M	21B
1401/04/21	11,180	10,610	11,600	11,100	(1.25)	373	1M	11B
1401/04/20	11,480	10,870	11,500	11,240	3.40	879	4M	50B
1401/04/18	10,240	10,100	11,070	10,870	4.02	443	3M	33B
1401/04/15	10,400	10,250	10,480	10,450	(0.38)	137	330K	3B
1401/04/14	10,720	10,300	10,860	10,490	0.0	199	857K	9B
1401/04/13	10,320	10,320	10,630	10,490	(0.1)	155	432K	5B
1401/04/12	10,690	10,210	10,690	10,500	(0.94)	284	839K	9B
1401/04/11	10,190	10,190	10,790	10,600	(0.93)	199	432K	4B
1401/04/08	10,960	10,510	10,960	10,700	(0.09)	189	629K	7B
1401/04/07	10,500	10,500	10,990	10,710	(0.09)	258	1M	11B
1401/04/06	10,520	10,520	10,830	10,720	0.75	230	2M	19B
1401/04/05	10,780	10,460	11,030	10,640	2.01	257	942K	10B
1401/04/04	10,780	10,400	10,780	10,430	1.76	347	853K	9B
1401/04/01	10,500	9,820	11,040	10,250	(1.63)	462	1M	15B
1401/03/31	10,300	10,040	10,550	10,420	(1.04)	203	577K	6B
1401/03/30	10,500	10,210	11,050	10,530	(2.5)	376	2M	18B
1401/03/29	11,350	10,530	11,350	10,800	(3.57)	354	1M	13B
1401/03/28	11,640	10,950	11,750	11,200	(3.53)	279	944K	10B
1401/03/25	11,260	11,260	11,970	11,610	(0.68)	214	441K	5B
1401/03/24	11,450	11,320	11,990	11,690	2.01	304	1M	15B
1401/03/23	11,000	10,980	11,600	11,460	3.06	291	2M	21B
1401/03/22	11,400	10,910	11,450	11,120	(0.98)	175	907K	10B
1401/03/21	11,830	10,880	11,830	11,230	(1.06)	279	947K	11B
1401/03/18	11,000	10,690	11,420	11,350	5.29	399	2M	24B
1401/03/17	10,550	10,550	11,180	10,780	(3.75)	278	2M	17B
1401/03/16	11,800	11,170	12,330	11,200	(5.72)	433	4M	41B
1401/03/11	12,000	11,690	12,000	11,880	(1.08)	296	1M	12B
1401/03/10	12,100	11,580	12,390	12,010	(0.83)	391	2M	19B
1401/03/09	12,700	11,540	12,700	12,110	0.17	528	2M	22B
1401/03/08	11,120	11,120	12,240	12,090	4.68	526	3M	32B
1401/03/07	11,860	11,450	12,500	11,550	(5.17)	576	3M	35B
1401/03/04	11,900	11,850	12,600	12,180	(0.57)	823	4M	44B
1401/03/03	12,250	12,250	12,600	12,250	(5.99)	586	8M	100B
1401/03/02	12,420	12,420	12,420	13,030	(1.36)	48	250K	3B
1401/02/27	14,730	13,900	14,740	13,990	(5.35)	484	2M	25B
1401/02/26	14,500	13,970	14,930	14,780	4.90	1,250	8M	124B
1401/02/25	14,500	13,800	14,880	14,090	(4.02)	907	5M	71B
1401/02/24	14,500	14,320	15,220	14,680	(1.01)	1,123	6M	92B
1401/02/21	14,980	14,220	14,980	14,830	4.88	1,253	11M	169B
1401/02/18	13,500	13,410	14,230	14,140	5.29	212	2M	30B
1401/02/17	13,400	13,020	13,690	13,430	0.90	821	5M	68B
1401/02/12	13,660	12,700	13,660	13,310	3.10	2,284	16M	211B
1401/02/11	12,910	12,910	12,910	12,910	5.99	133	3M	41B
1401/02/10	12,600	12,600	12,600	12,180	2.44	82	513K	6B
1401/02/07	11,600	11,600	12,020	11,890	4.85	240	2M	24B
1401/02/06	11,030	11,000	11,590	11,340	(0.96)	495	3M	31B
1401/02/05	11,590	11,100	11,660	11,450	(0.61)	748	3M	39B
1401/02/04	11,530	10,900	11,530	11,520	5.88	1,458	24M	278B
1401/01/31	11,020	11,020	11,020	10,880	4.62	98	1M	13B
1401/01/30	10,640	10,640	10,640	10,400	3.59	67	937K	10B
1401/01/29	10,410	10,410	10,410	10,040	2.14	118	569K	6B
1401/01/28	9,700	9,360	9,950	9,830	3.69	434	2M	20B
1401/01/27	9,400	9,330	9,620	9,480	(0.32)	279	817K	8B
1401/01/24	8,940	8,940	9,800	9,510	1.17	336	1M	13B
1401/01/23	9,560	9,190	9,790	9,400	(2.79)	303	1M	10B
1401/01/22	10,260	9,500	10,260	9,670	(3.2)	663	2M	16B
1401/01/21	10,140	9,890	10,360	9,990	0.81	237	853K	9B
1401/01/20	9,800	9,580	10,300	9,910	0.20	347	2M	16B
1401/01/17	10,250	9,560	10,250	9,890	0.71	504	1M	14B
1401/01/16	9,890	9,510	9,910	9,820	4.03	723	4M	37B
1401/01/15	9,740	9,120	9,800	9,440	(0.53)	545	3M	30B
1401/01/14	9,300	9,300	9,720	9,490	0.85	482	2M	21B
1401/01/10	9,710	9,250	9,710	9,410	(2.99)	499	2M	18B
1401/01/09	9,690	9,360	9,710	9,700	4.86	536	3M	32B
1401/01/08	9,250	9,010	9,260	9,250	4.88	327	2M	17B
1401/01/07	8,890	8,540	9,170	8,820	0.34	371	1M	12B
1401/01/06	8,990	8,740	9,000	8,790	1.62	311	1M	10B
1400/12/28	8,750	8,420	8,900	8,650	0.58	573	5M	42B
1400/12/25	8,620	8,410	8,700	8,600	(0.12)	129	318K	3B
1400/12/24	8,430	8,320	8,690	8,610	(0.35)	118	262K	2B
1400/12/23	8,500	8,400	8,630	8,640	(0.35)	108	370K	3B
1400/12/22	8,440	8,420	8,640	8,670	(0.8)	133	518K	4B
1400/12/21	8,800	8,400	8,800	8,740	(0.57)	117	305K	3B
1400/12/18	8,650	8,560	8,840	8,790	(0.79)	163	621K	5B
1400/12/17	8,800	8,540	8,890	8,860	(0.45)	123	356K	3B
1400/12/16	9,300	8,700	9,300	8,900	0.34	314	1M	9B
1400/12/15	8,410	8,410	9,050	8,870	2.90	267	1M	12B
1400/12/14	8,470	8,320	8,790	8,620	(0.69)	230	521K	4B
1400/12/11	8,770	8,410	8,970	8,680	(0.34)	135	510K	4B
1400/12/09	8,880	8,690	8,880	8,710	1.40	209	1M	10B
1400/12/08	8,590	8,220	8,800	8,590	(0.23)	328	1M	11B
1400/12/07	8,720	8,570	9,010	8,610	(4.55)	446	2M	17B
1400/12/04	9,800	8,950	9,800	9,020	(4.25)	869	3M	28B
1400/12/03	9,180	9,180	9,470	9,420	4.43	751	3M	28B
1400/12/02	8,400	8,400	9,140	9,020	3.56	657	3M	29B
1400/12/01	8,860	8,500	8,900	8,710	1.28	544	1M	12B
1400/11/30	8,390	8,310	8,900	8,600	(1.6)	959	5M	40B
1400/11/27	8,410	8,380	8,690	8,740	(0.68)	135	320K	3B
1400/11/25	8,430	8,430	8,730	8,800	(0.34)	103	210K	2B
1400/11/24	8,490	8,460	8,650	8,830	(0.79)	116	289K	2B
1400/11/23	9,000	8,470	9,000	8,900	0.0	88	212K	2B
1400/11/20	8,470	8,460	9,140	8,900	0.0	221	629K	6B
1400/11/19	8,600	8,600	8,910	8,900	(1.66)	196	679K	6B
1400/11/18	8,720	8,710	8,820	9,050	(1.2)	163	401K	3B
1400/11/17	9,090	8,750	9,090	9,160	(0.54)	62	176K	2B
1400/11/16	8,830	8,830	9,300	9,210	(0.43)	142	330K	3B
1400/11/13	9,500	9,000	9,500	9,250	(0.22)	106	518K	5B
1400/11/12	9,230	9,130	9,600	9,270	0.43	171	651K	6B
1400/11/11	8,880	8,880	9,390	9,230	0.11	159	570K	5B
1400/11/10	9,200	8,850	9,630	9,220	0.44	188	598K	6B
1400/11/09	8,480	8,480	9,300	9,180	3.61	323	3M	26B
1400/11/06	8,680	8,670	9,540	8,860	(2.85)	178	1M	9B
1400/11/05	8,780	8,780	8,790	9,120	(1.3)	81	405K	4B
1400/11/04	8,970	8,970	9,000	9,240	(2.12)	59	685K	6B
1400/11/03	9,140	8,990	9,140	9,440	(0.21)	35	57K	514M
1400/11/02	9,250	9,140	9,440	9,460	(0.84)	132	417K	4B
1400/10/29	9,130	9,130	9,790	9,540	(0.73)	116	285K	3B
1400/10/28	9,600	9,510	9,800	9,610	(4.0)	118	1M	11B
1400/10/27	10,130	9,710	10,190	10,010	(0.1)	112	204K	2B
1400/10/26	9,800	9,660	10,260	10,020	(1.38)	193	741K	7B
1400/10/25	10,070	9,810	10,370	10,160	(0.78)	116	353K	4B
1400/10/22	10,100	9,950	10,290	10,240	(0.29)	118	303K	3B
1400/10/21	10,050	10,050	10,770	10,270	0.0	189	679K	7B
1400/10/20	10,010	9,840	10,190	10,270	(0.77)	155	318K	3B
1400/10/19	10,480	10,010	10,480	10,350	(1.71)	162	500K	5B
1400/10/18	10,340	10,160	10,800	10,530	(1.4)	236	544K	6B
1400/10/15	10,260	10,260	10,990	10,680	0.09	207	498K	5B
1400/10/14	10,720	10,280	10,720	10,670	(0.47)	133	200K	2B
1400/10/13	10,760	10,590	11,130	10,720	(3.77)	316	1M	14B
1400/10/12	10,900	10,800	11,330	11,140	(1.42)	230	635K	7B
1400/10/11	11,220	11,170	11,800	11,300	(3.83)	363	1M	14B
1400/10/08	11,770	11,510	11,770	11,750	4.82	769	3M	36B
1400/10/07	10,740	10,500	11,320	11,210	3.89	313	3M	32B
1400/10/06	10,990	10,350	10,990	10,790	(0.19)	196	1M	11B
1400/10/05	10,800	10,440	10,850	10,810	(0.64)	140	455K	5B
1400/10/04	11,110	10,800	11,110	10,880	2.64	230	2M	17B
1400/10/01	10,400	10,400	10,870	10,600	2.32	149	704K	8B
1400/09/30	10,230	9,980	10,560	10,360	(0.1)	112	210K	2B
1400/09/29	10,250	10,200	10,600	10,370	(3.36)	229	1M	10B
1400/09/28	10,960	10,440	10,970	10,730	(2.28)	199	710K	7B
1400/09/27	10,540	10,540	11,200	10,980	(0.45)	194	602K	7B
1400/09/24	10,820	10,770	11,470	11,030	(2.65)	206	732K	8B
1400/09/23	11,330	11,330	11,730	11,330	(4.95)	232	1M	14B
1400/09/22	11,600	11,560	12,010	11,920	(1.97)	168	538K	6B
1400/09/21	12,020	11,980	12,660	12,160	(3.57)	177	846K	10B
1400/09/20	12,540	12,340	13,000	12,610	(2.78)	255	952K	12B
1400/09/17	13,290	12,830	13,290	12,970	0.15	146	382K	5B
1400/09/16	13,000	12,500	13,120	12,950	(0.69)	115	581K	7B
1400/09/13	13,150	12,610	13,700	13,040	(1.44)	246	693K	9B
1400/09/10	13,240	12,820	13,670	13,230	0.92	295	957K	13B
1400/09/09	13,260	12,900	13,500	13,110	0.38	188	727K	10B
1400/09/08	13,030	12,770	13,510	13,060	1.08	284	740K	10B
1400/09/07	12,950	12,610	13,000	12,920	(0.23)	196	647K	8B
1400/09/06	13,400	12,530	13,400	12,950	(0.46)	217	362K	5B
1400/09/03	12,700	12,700	13,240	13,010	0.08	335	931K	12B
1400/09/02	13,050	12,710	13,510	13,000	(0.38)	283	629K	8B
1400/09/01	12,700	12,700	13,530	13,050	1.16	612	2M	28B
1400/08/30	13,410	12,750	13,410	12,900	(3.87)	325	1M	14B
1400/08/29	13,300	12,900	13,540	13,420	4.03	720	2M	31B
1400/08/26	12,330	12,330	13,450	12,900	(0.23)	652	2M	28B
1400/08/25	12,940	12,920	13,310	12,930	(4.86)	268	1M	13B
1400/08/24	13,560	13,560	13,840	13,590	(4.77)	317	2M	27B
1400/08/23	14,170	14,170	14,790	14,270	(4.29)	237	935K	13B
1400/08/22	14,510	14,510	14,960	14,910	(2.36)	121	482K	7B
1400/08/19	15,880	14,700	15,880	15,270	(0.59)	1,347	8M	125B
1400/08/18	15,360	15,360	15,360	15,360	4.99	148	2M	38B
1400/08/17	14,820	14,820	14,820	14,630	3.61	156	843K	12B
1400/08/16	13,670	13,060	14,180	14,120	4.52	249	2M	24B
1400/08/15	12,550	12,550	13,560	13,510	4.57	216	1M	15B
1400/08/12	12,600	11,950	13,040	12,920	4.03	290	1M	18B
1400/08/11	12,000	11,550	12,490	12,420	4.37	383	2M	25B
1400/08/10	11,640	11,640	12,700	11,900	(2.86)	409	2M	20B
1400/08/09	11,800	11,690	11,800	12,250	(0.41)	49	99K	1B
1400/08/08	12,620	12,000	13,260	12,300	(2.61)	305	1M	13B
1400/08/05	12,090	12,060	13,320	12,630	(0.47)	370	1M	18B
1400/08/04	12,550	12,540	12,900	12,690	(3.86)	238	877K	11B
1400/08/03	12,830	12,830	13,170	13,200	(2.22)	180	506K	7B
1400/08/01	13,210	13,040	13,940	13,500	(1.6)	112	387K	5B
1400/07/28	13,230	13,230	14,000	13,720	(0.87)	192	461K	6B
1400/07/27	14,110	13,560	14,110	13,840	(0.43)	230	405K	6B
1400/07/26	13,810	13,460	14,260	13,900	(0.79)	332	826K	11B
1400/07/25	13,400	12,920	14,070	14,010	4.55	595	4M	52B
1400/07/24	13,410	12,710	13,410	13,400	4.85	170	1M	16B
1400/07/21	13,250	12,700	13,300	12,780	(4.13)	232	1M	15B
1400/07/20	13,500	13,300	13,520	13,330	(4.72)	313	2M	30B
1400/07/19	14,450	13,630	14,450	13,990	0.36	230	665K	9B
1400/07/18	13,640	13,300	14,400	13,940	(0.14)	376	3M	41B
1400/07/17	14,010	13,810	14,950	13,960	(3.92)	339	2M	29B
1400/07/14	14,950	14,000	15,200	14,530	(0.95)	427	1M	19B
1400/07/12	14,450	14,450	15,120	14,670	1.80	330	848K	13B
1400/07/11	14,980	14,140	14,980	14,410	0.42	602	3M	45B
1400/07/10	14,400	14,400	14,400	14,350	4.59	171	1M	14B
1400/07/07	12,900	12,900	13,970	13,720	3.08	290	1M	15B
1400/07/06	13,230	13,000	13,550	13,310	0.23	302	1M	14B
1400/07/04	14,000	13,230	14,000	13,280	(4.6)	524	3M	40B
1400/07/03	13,250	13,250	14,200	13,920	2.20	399	2M	22B
1400/06/31	14,700	13,420	14,700	13,620	(3.54)	553	2M	32B
1400/06/30	14,300	14,060	14,780	14,120	(4.59)	412	2M	30B
1400/06/29	14,970	14,320	15,250	14,800	1.86	491	1M	22B
1400/06/28	14,610	14,240	15,200	14,530	(3.0)	490	2M	32B
1400/06/27	15,390	14,920	15,540	14,980	(4.59)	599	4M	54B
1400/06/24	16,300	15,540	16,300	15,700	(3.98)	781	3M	39B
1400/06/23	16,360	15,930	16,360	16,350	4.87	1,121	6M	99B
1400/06/22	14,600	14,600	15,810	15,590	3.52	645	3M	50B
1400/06/21	15,560	15,030	16,200	15,060	(4.8)	477	3M	49B
1400/06/20	16,100	15,580	16,910	15,820	(3.48)	731	5M	77B
1400/06/17	16,060	15,560	16,790	16,390	0.74	798	2M	28B
1400/06/16	16,230	16,230	16,880	16,270	(4.74)	1,212	10M	160B
1400/06/15	18,140	16,790	18,140	17,080	(3.34)	1,350	6M	99B
1400/06/10	17,960	17,600	17,960	17,670	0.74	111	563K	10B
1400/06/09	16,350	16,290	17,990	17,540	2.33	2,055	13M	221B
1400/06/08	16,310	16,010	17,540	17,140	2.57	2,944	22M	372B
1400/06/07	16,900	16,000	16,900	16,710	3.79	1,729	16M	262B
1400/06/06	16,360	16,360	16,360	16,100	3.27	126	638K	10B
1400/06/03	15,590	15,590	15,590	15,590	4.98	154	1M	19B
1400/06/02	15,150	15,150	15,150	14,850	2.91	117	660K	10B
1400/06/01	14,440	14,000	14,440	14,430	4.87	955	11M	162B
1400/05/31	13,780	13,290	13,780	13,760	4.80	375	4M	49B
1400/05/24	12,710	12,370	13,240	13,130	4.12	399	2M	21B
1400/05/23	12,660	12,300	12,830	12,610	(0.55)	694	3M	32B
1400/05/20	12,600	12,470	12,970	12,680	0.40	722	3M	38B
1400/05/19	12,970	12,330	13,000	12,630	(0.71)	845	3M	34B
1400/05/18	12,500	12,170	12,770	12,720	4.52	616	3M	35B
1400/05/17	11,980	11,900	12,350	12,170	3.40	806	3M	31B
1400/05/16	11,450	11,450	12,190	11,770	0.43	771	2M	27B
1400/05/13	12,200	11,590	12,350	11,720	(3.86)	1,381	4M	51B
1400/05/12	12,010	11,860	12,500	12,190	(0.25)	830	2M	28B
1400/05/11	12,940	12,080	12,940	12,220	(3.86)	1,322	5M	61B
1400/05/10	12,600	12,600	13,100	12,710	(1.63)	637	2M	20B
1400/05/09	12,420	12,420	13,210	12,920	0.39	686	2M	28B
1400/05/06	12,850	12,790	13,200	12,870	(4.38)	1,052	4M	45B
1400/05/05	13,990	13,220	13,990	13,460	(3.24)	626	2M	21B
1400/05/04	14,150	13,630	14,170	13,910	3.04	1,993	7M	104B
1400/04/28	12,530	12,530	13,590	13,500	4.25	1,261	6M	78B
1400/04/27	12,730	12,730	13,300	12,950	(0.23)	908	2M	29B
1400/04/26	13,250	12,770	13,600	12,980	(2.77)	1,384	4M	50B
1400/04/23	13,390	13,000	13,700	13,350	(0.82)	1,607	5M	68B
1400/04/22	13,000	12,640	13,710	13,460	2.44	2,362	9M	116B
1400/04/21	13,210	12,820	13,410	13,140	0.61	1,258	5M	66B
1400/04/20	12,800	12,700	13,220	13,060	0.23	1,276	4M	51B
1400/04/19	13,250	12,750	13,330	13,030	0.62	1,451	5M	69B
1400/04/16	12,460	12,300	13,080	12,950	3.93	1,344	11M	145B
1400/04/15	12,500	12,270	12,990	12,460	(1.19)	866	3M	41B
1400/04/14	12,410	12,400	12,980	12,610	(0.47)	567	1M	18B
1400/04/13	12,580	12,580	13,180	12,670	(4.31)	988	3M	35B
1400/04/12	13,410	13,030	13,870	13,240	(3.43)	535	1M	15B
1400/04/09	13,680	13,450	14,390	13,710	(2.63)	1,117	2M	33B
1400/04/08	14,050	13,800	14,440	14,080	2.33	1,766	5M	64B
1400/04/07	13,210	13,210	14,550	13,760	(1.01)	1,908	8M	104B
1400/04/06	13,280	13,280	13,280	13,900	(0.5)	62	114K	2B
1400/04/05	13,310	13,310	13,310	13,970	(0.29)	43	56K	740M
1400/04/02	13,370	13,370	13,370	14,010	(0.43)	42	76K	1B
1400/04/01	13,440	13,440	13,440	14,070	(0.5)	36	97K	1B
1400/03/31	13,460	13,460	13,460	14,140	(0.14)	16	26K	349M
1400/03/30	13,480	13,480	13,480	14,160	(0.14)	12	22K	290M
1400/03/29	14,180	14,180	14,180	14,180	(9.97)	99	957K	14B
1400/03/26	14,970	14,970	14,970	15,750	0.0	4	2K	36M
1400/03/25	14,970	14,970	14,970	15,750	0.0	11	5K	72M
1400/03/24	14,980	14,980	14,980	15,750	(0.06)	6	12K	180M
1400/03/23	14,980	14,980	14,980	15,760	0.0	4	3K	45M
1400/03/22	14,980	14,980	14,980	15,760	0.0	4	3K	45M
1400/03/19	14,980	14,980	14,980	15,760	0.0	7	3K	46M
1400/03/18	14,990	14,990	14,990	15,760	(0.06)	12	8K	116M
1400/03/17	15,010	15,010	15,010	15,770	(0.19)	19	32K	481M
1400/03/12	15,040	15,040	15,040	15,800	(0.19)	13	31K	472M
1400/03/11	15,050	15,050	15,050	15,830	(0.06)	11	15K	223M
1400/03/10	15,110	15,110	15,110	15,840	(0.38)	13	64K	960M
1400/03/09	16,000	15,200	16,000	15,900	(16.88)	226	2M	32B
1400/03/03	18,650	18,650	18,650	19,630	0.0	7	4K	70M
1400/03/02	18,650	18,650	18,650	19,630	0.0	1	293	5M
1400/02/29	18,970	18,970	18,970	19,630	(1.65)	10	301K	6B
1400/02/28	18,070	18,070	18,070	19,960	(0.55)	43	50K	911M
1400/02/27	19,070	19,070	19,070	20,070	0.0	2	781	15M
1400/02/26	19,070	19,070	19,070	20,070	0.0	6	2K	47M
1400/02/25	19,230	19,230	19,230	20,070	(0.84)	12	154K	3B
1400/02/22	19,640	19,640	19,640	20,240	0.0	6	2K	49M
1400/02/21	19,640	19,640	19,640	20,240	0.0	6	11K	210M
1400/02/20	19,640	19,640	19,640	20,240	0.0	1	280	5M
1400/02/19	19,640	19,640	19,640	20,240	0.0	2	715	14M
1400/02/18	19,640	19,640	19,640	20,240	0.0	1	500	10M
1400/02/15	19,640	19,640	19,640	20,240	0.0	2	950	19M
1400/02/13	19,640	19,640	19,640	20,240	0.0	1	255	5M
1400/02/11	19,640	19,640	19,640	20,240	0.0	4	3K	57M
1400/02/08	19,640	19,640	19,640	20,240	0.0	2	1K	25M
1400/02/07	19,640	19,640	19,640	20,240	0.0	4	2K	30M
1400/02/06	19,640	19,640	19,640	20,240	0.0	3	1K	21M
1400/02/05	19,640	19,640	19,640	20,240	0.0	1	300	6M
1400/02/04	19,640	19,640	19,640	20,240	0.0	3	3K	54M
1400/02/01	19,640	19,640	19,640	20,240	0.0	2	519	10M
1400/01/31	19,840	19,840	19,840	20,240	0.0	7	9K	169M
1400/01/30	19,850	19,850	19,850	20,240	(0.05)	4	32K	632M
1400/01/29	19,860	19,860	19,860	20,250	(0.05)	9	54K	1B
1400/01/28	19,460	19,460	19,460	20,260	(0.05)	26	38K	742M
1400/01/25	19,870	19,870	19,870	20,270	0.0	3	23K	462M
1400/01/24	19,870	19,870	19,870	20,270	0.0	9	7K	142M
1400/01/23	19,870	19,870	19,870	20,270	0.0	1	260	5M
1400/01/22	19,870	19,870	19,870	20,270	0.0	4	2K	37M
1400/01/21	19,870	19,870	19,870	20,270	0.0	3	836	17M
1400/01/18	19,870	19,870	19,870	20,270	0.0	7	6K	112M
1400/01/17	19,870	19,870	19,870	20,270	0.0	3	3K	51M
1400/01/16	19,870	19,870	19,870	20,270	0.0	2	2K	40M
1400/01/15	19,870	19,870	19,870	20,270	0.0	3	2K	35M
1400/01/14	19,870	19,870	19,870	20,270	0.0	9	10K	191M
1400/01/11	19,870	19,870	19,870	20,270	0.0	15	19K	370M
1400/01/10	19,870	19,870	19,870	20,270	0.0	15	13K	257M
1400/01/08	19,870	19,870	19,870	20,270	0.0	18	16K	314M
1400/01/07	19,880	19,880	19,880	20,270	(0.05)	29	48K	961M
1399/12/27	19,890	19,890	19,890	20,280	(0.05)	35	85K	2B
1399/12/26	19,890	19,890	19,890	20,290	0.0	17	12K	236M
1399/12/25	19,890	19,890	19,890	20,290	0.0	15	8K	161M
1399/12/24	19,900	19,900	19,900	20,290	(0.05)	22	45K	897M
1399/12/23	19,900	19,900	19,900	20,300	0.0	19	22K	428M
1399/12/20	19,900	19,900	19,900	20,300	0.0	7	30K	603M
1399/12/19	19,900	19,900	19,900	20,300	0.0	11	11K	213M
1399/12/18	19,960	19,960	19,960	20,300	(0.29)	60	381K	8B
1399/12/17	20,020	20,020	20,020	20,360	(0.29)	24	386K	8B
1399/12/16	20,080	20,080	20,080	20,420	(0.29)	20	378K	8B
1399/12/13	20,130	20,130	20,130	20,480	(0.29)	32	376K	8B
1399/12/12	20,190	20,190	20,190	20,540	(0.29)	17	373K	8B
1399/12/11	20,250	20,250	20,250	20,600	(0.29)	13	372K	8B
1399/12/10	20,250	20,250	20,250	20,660	0.0	8	3K	52M
1399/12/09	20,310	20,310	20,310	20,660	(0.29)	13	372K	8B
1399/12/06	20,380	20,380	20,380	20,720	(0.34)	29	429K	9B
1399/12/05	20,380	20,380	20,380	20,790	0.0	12	14K	281M
1399/12/04	20,380	20,380	20,380	20,790	0.0	6	12K	240M
1399/12/03	20,450	20,450	20,450	20,790	(0.34)	20	386K	8B
1399/12/02	20,520	20,520	20,520	20,860	(0.33)	45	413K	8B
1399/11/29	20,580	20,580	20,580	20,930	(0.33)	57	415K	9B
1399/11/28	20,590	20,590	20,590	21,000	(0.05)	39	52K	1B
1399/11/27	20,670	20,670	20,670	21,010	(0.38)	127	469K	10B
1399/11/26	20,850	20,800	21,600	21,090	(0.61)	248	769K	16B
1399/11/25	21,400	20,830	21,750	21,220	(0.14)	664	1M	23B
1399/11/21	21,380	20,500	21,500	21,250	(0.38)	406	476K	10B
1399/11/20	22,400	20,420	22,400	21,330	(0.23)	352	705K	15B
1399/11/15	22,060	20,480	22,060	21,380	(0.28)	284	365K	8B
1399/11/14	22,060	20,700	22,060	21,440	2.05	574	2M	40B
1399/11/13	21,440	20,250	21,500	21,010	0.0	338	441K	9B
1399/11/12	20,650	20,010	21,690	21,010	0.33	479	1M	24B
1399/11/11	21,760	20,780	21,760	20,940	0.96	442	928K	20B
1399/11/08	21,440	19,610	21,500	20,740	1.07	490	1M	31B
1399/11/07	20,030	19,900	20,970	20,520	(2.01)	391	1M	23B
1399/11/06	20,210	20,210	21,300	20,940	(1.55)	417	839K	17B
1399/11/05	21,700	20,250	22,150	21,270	(0.14)	478	779K	17B
1399/11/04	21,770	20,510	22,090	21,300	0.76	639	1M	24B
1399/11/01	21,800	20,500	21,800	21,140	(0.19)	477	744K	16B
1399/10/30	20,340	20,340	21,400	21,180	(1.07)	419	664K	14B
1399/10/29	20,530	20,530	20,530	21,410	(0.93)	179	425K	9B
1399/10/27	20,880	20,820	22,000	21,610	(1.37)	294	689K	14B
1399/10/24	21,960	21,150	22,620	21,910	(0.23)	457	628K	14B
1399/10/23	22,100	21,150	22,980	21,960	(0.81)	625	1M	23B
1399/10/22	23,000	21,100	23,000	22,140	0.32	628	1M	30B
1399/10/21	22,390	21,520	23,020	22,070	0.64	689	1M	28B
1399/10/20	21,070	21,070	22,500	21,930	(0.86)	624	1M	30B
1399/10/17	22,110	21,880	23,080	22,120	(3.95)	821	2M	41B
1399/10/16	23,860	22,000	23,860	23,030	(0.13)	1,017	2M	40B
1399/10/15	23,750	22,500	23,750	23,060	0.35	1,189	2M	54B
1399/10/14	22,880	22,880	23,980	22,980	(4.57)	1,442	5M	106B
1399/10/13	24,050	24,050	25,000	24,080	(4.86)	811	2M	51B
1399/10/10	27,000	25,050	27,000	25,310	(3.98)	2,499	6M	149B
1399/10/09	25,200	25,200	27,590	26,360	(0.6)	2,840	8M	222B
1399/10/08	28,000	26,000	28,000	26,520	(3.07)	810	1M	37B
1399/10/07	27,560	25,420	27,560	27,360	4.23	4,651	13M	364B
1399/10/06	26,250	26,250	26,250	26,250	5.00	211	2M	59B
1399/10/03	25,000	25,000	25,000	25,000	5.00	124	1M	29B
1399/10/02	23,810	23,810	23,810	23,810	4.98	178	3M	78B
1399/09/24	46,500	45,150	46,990	45,350	(4.57)	1,755	4M	182B
1399/09/23	49,000	47,240	49,100	47,520	(4.42)	1,749	5M	246B
1399/09/22	51,510	48,000	51,510	49,720	1.35	1,810	3M	125B
1399/09/19	49,330	49,320	49,330	49,060	4.41	551	1M	54B
1399/09/18	45,000	44,800	47,370	46,990	4.14	1,022	3M	121B
1399/09/17	45,670	41,410	45,670	45,120	3.72	1,448	3M	126B
1399/09/16	42,740	42,370	43,640	43,500	4.64	669	2M	67B
1399/09/15	40,740	40,720	42,550	41,570	2.09	783	1M	45B
1399/09/12	41,780	39,850	41,780	40,720	2.18	1,004	2M	68B
1399/09/11	39,960	37,260	39,960	39,850	4.70	515	3M	107B
1399/09/10	38,500	38,400	38,500	38,060	3.79	399	1M	43B
1399/09/09	37,260	36,130	37,260	36,670	3.32	262	974K	36B
1399/09/08	33,300	33,240	35,960	35,490	3.62	450	1M	43B
1399/09/05	33,210	32,850	34,840	34,250	(0.23)	399	582K	20B
1399/09/04	34,500	33,000	35,650	34,330	0.12	392	592K	20B
1399/09/03	33,040	33,040	35,290	34,290	0.41	444	641K	22B
1399/09/02	32,700	32,700	34,900	34,150	(0.76)	333	355K	12B
1399/09/01	35,920	33,010	35,950	34,410	0.50	336	549K	19B
1399/08/28	31,930	31,930	35,190	34,240	2.15	565	976K	34B
1399/08/27	32,140	32,110	34,500	33,520	(0.8)	341	588K	19B
1399/08/26	32,830	32,830	34,300	33,790	(2.2)	303	663K	22B
1399/08/25	35,990	33,190	35,990	34,550	(1.09)	360	521K	18B
1399/08/24	33,150	33,150	35,900	34,930	0.11	558	654K	23B
1399/08/21	33,600	33,600	36,820	34,890	(1.33)	566	774K	27B
1399/08/20	34,470	34,470	34,830	35,360	(2.54)	192	682K	24B
1399/08/19	36,700	35,030	36,700	36,280	(1.6)	161	474K	17B
1399/08/18	35,250	35,250	38,950	36,870	(0.62)	597	1M	45B
1399/08/17	35,310	35,310	35,310	37,100	(0.16)	20	41K	1B
1399/08/14	36,030	36,030	36,240	37,160	(2.0)	176	516K	19B
1399/08/12	36,040	36,040	36,040	37,920	(0.03)	9	8K	306M
1399/08/11	36,060	36,060	36,060	37,930	(0.05)	23	11K	412M
1399/08/10	36,860	36,860	38,500	37,950	(2.19)	377	591K	22B
1399/08/07	36,890	36,890	36,890	38,800	(0.08)	31	21K	766M
1399/08/06	36,910	36,910	36,910	38,830	(0.05)	12	13K	481M
1399/08/05	36,930	36,930	36,930	38,850	(0.05)	17	11K	416M
1399/08/03	37,420	37,190	37,420	38,870	(0.69)	68	178K	7B
1399/07/30	37,730	37,730	41,370	39,140	(1.44)	274	426K	16B
1399/07/29	37,830	37,830	37,830	39,710	(0.28)	46	69K	3B
1399/07/28	38,560	38,560	39,500	39,820	(1.87)	159	454K	17B
1399/07/27	39,890	39,890	40,400	40,580	(3.33)	220	797K	32B
1399/07/23	40,480	40,470	42,590	41,980	(1.43)	287	345K	14B
1399/07/22	43,280	41,120	43,280	42,590	(1.59)	419	517K	22B
1399/07/21	44,000	42,490	46,190	43,280	2.73	540	851K	37B
1399/07/16	43,010	42,500	43,010	42,130	2.83	319	710K	31B
1399/07/15	42,210	41,100	42,210	40,970	1.92	484	511K	22B
1399/07/14	38,200	38,090	42,050	40,200	0.37	572	667K	27B
1399/07/13	40,160	39,000	41,860	40,050	(0.27)	306	537K	21B
1399/07/12	40,900	39,500	40,900	40,160	0.05	650	728K	29B
1399/07/09	39,170	39,170	42,500	40,140	(2.64)	502	1M	51B
1399/07/08	39,240	39,240	39,240	41,230	(0.17)	33	38K	1B
1399/07/07	39,500	39,500	39,500	41,300	(0.65)	23	153K	6B
1399/07/06	39,590	39,570	39,950	41,570	(0.19)	60	44K	2B
1399/07/05	42,180	39,950	44,000	41,650	(0.95)	387	382K	16B
1399/07/02	41,500	40,200	43,560	42,050	1.35	563	1M	52B
1399/07/01	40,060	40,060	43,860	41,490	(1.59)	445	601K	25B
1399/06/31	41,430	41,230	41,780	42,160	(2.86)	309	650K	27B
1399/06/30	43,500	42,660	46,430	43,400	(3.34)	870	978K	42B
1399/06/29	46,000	43,220	46,420	44,900	1.54	1,135	947K	43B
1399/06/26	44,580	42,580	44,680	44,220	3.90	613	954K	42B
1399/06/25	42,700	41,800	42,960	42,560	4.01	602	977K	42B
1399/06/24	39,770	39,730	41,710	40,920	3.00	779	3M	117B
1399/06/23	39,660	39,650	41,770	39,730	(4.79)	795	2M	92B
1399/06/22	41,490	41,490	44,000	41,730	(4.44)	949	2M	97B
1399/06/19	42,940	42,940	42,940	43,670	(3.36)	88	665K	29B
1399/06/18	45,190	45,190	45,190	45,190	(4.98)	36	1M	46B
1399/06/17	45,220	45,220	45,220	47,560	(0.06)	16	11K	508M
1399/06/16	48,000	45,970	49,500	47,590	(1.63)	495	547K	26B
1399/06/15	48,260	48,260	52,000	48,380	(4.76)	715	2M	105B
1399/06/12	48,350	48,350	48,350	50,800	(0.18)	62	33K	2B
1399/06/11	48,850	48,850	50,000	50,890	(1.03)	239	197K	10B
1399/06/10	55,000	50,100	55,000	51,420	(2.48)	1,052	2M	103B
1399/06/05	49,050	49,050	53,660	52,730	3.17	1,233	2M	82B
1399/06/04	48,880	48,880	54,020	51,110	(0.66)	1,300	2M	94B
1399/06/03	48,990	48,990	48,990	51,450	(0.21)	45	37K	2B
1399/06/02	50,560	50,560	51,000	51,560	(3.12)	187	560K	28B
1399/06/01	58,500	53,040	58,500	53,220	(4.67)	598	2M	91B
1399/05/29	55,820	55,820	57,500	55,830	(4.97)	753	2M	91B
1399/05/28	56,320	56,320	62,240	58,750	(0.89)	1,994	4M	243B
1399/05/27	56,800	56,800	56,800	59,280	(0.84)	130	138K	8B
1399/05/26	57,000	57,000	57,000	59,780	(0.35)	105	57K	3B
1399/05/25	58,110	58,110	58,140	59,990	(1.91)	260	315K	18B
1399/05/22	63,000	59,850	64,380	61,160	1.51	535	2M	94B
1399/05/21	56,500	56,500	61,120	60,250	3.50	1,622	2M	148B
1399/05/20	58,500	57,810	60,000	58,210	(4.34)	1,804	5M	281B
1399/05/19	58,900	58,900	64,210	60,850	(0.52)	2,899	4M	266B
1399/05/15	61,170	61,170	61,170	61,170	(4.99)	504	1M	66B
1399/05/14	67,300	64,020	67,380	64,380	(4.45)	2,061	4M	230B
1399/05/13	67,380	67,000	67,380	67,380	4.99	1,767	7M	442B
1399/05/08	66,500	66,500	66,500	64,180	1.33	212	253K	17B
1399/05/07	63,670	60,030	63,670	63,340	4.45	2,639	5M	345B
1399/05/06	60,640	60,640	60,640	60,640	4.99	920	2M	92B
1399/05/05	56,500	56,000	57,860	57,760	4.81	1,737	4M	234B
1399/05/04	55,580	54,100	55,580	55,110	4.10	1,821	2M	133B
1399/05/01	52,450	51,800	54,900	52,940	1.13	2,066	2M	126B
1399/04/31	52,390	51,800	52,390	52,350	4.91	2,699	10M	509B
1399/04/30	49,950	49,950	49,950	49,900	4.88	323	1M	56B
1399/04/29	47,580	47,580	47,580	47,580	4.99	920	3M	133B
1399/04/28	45,660	45,660	45,660	45,320	4.21	630	967K	44B
1399/04/25	40,200	40,200	43,680	43,490	4.54	1,043	3M	114B
1399/04/24	40,700	40,700	42,800	41,600	(2.83)	1,526	2M	102B
1399/04/23	44,290	42,000	44,290	42,810	0.80	1,388	2M	103B
1399/04/22	41,450	41,450	42,490	42,470	4.94	646	2M	73B
1399/04/21	40,270	40,270	42,380	40,470	(4.51)	1,429	3M	139B
1399/04/18	42,200	41,370	43,500	42,380	(2.66)	1,677	3M	148B
1399/04/17	45,180	43,000	45,180	43,540	(2.4)	1,966	3M	138B
1399/04/16	44,800	42,000	45,180	44,610	3.67	2,457	4M	184B
1399/04/15	43,000	42,120	45,690	43,030	(2.93)	2,616	6M	246B
1399/04/14	47,000	42,740	47,000	44,330	(1.45)	2,154	4M	196B
1399/04/11	45,040	44,000	45,040	44,980	4.85	1,803	4M	185B
1399/04/10	40,000	40,000	43,280	42,900	4.08	1,642	4M	156B
1399/04/09	41,220	41,220	42,990	41,220	(4.98)	1,109	2M	85B
1399/04/08	46,790	43,270	46,790	43,380	(4.74)	1,444	4M	187B
1399/04/07	45,410	45,000	47,000	45,540	0.29	1,692	3M	124B
1399/04/04	42,000	42,000	46,160	45,410	3.27	1,703	4M	177B
1399/04/03	44,130	41,100	44,130	43,970	4.62	1,329	3M	150B
1399/04/02	40,500	39,100	43,090	42,030	2.41	2,338	6M	268B
1399/04/01	42,500	39,000	42,500	41,040	0.71	2,027	5M	185B
1399/03/31	40,000	39,050	40,850	40,750	4.73	1,841	4M	166B
1399/03/27	40,490	37,860	40,490	38,910	(2.36)	3,932	6M	246B
1399/03/26	40,500	38,880	41,000	39,850	0.86	581	1M	45B
1399/03/20	40,000	38,501	41,400	40,206	0.25	1,913	5M	203B
1399/03/19	39,773	39,773	43,959	40,106	(4.2)	2,659	6M	244B
1399/03/18	41,867	41,373	41,867	41,866	5.00	986	2M	97B
1399/03/17	39,875	39,503	39,875	39,874	5.00	1,288	3M	138B
1399/03/13	37,981	36,500	38,467	37,977	3.66	1,734	4M	164B
1399/03/12	35,050	35,050	36,866	36,636	4.34	1,460	3M	103B
1399/03/11	36,000	34,111	36,000	35,111	(0.93)	1,463	4M	146B
1399/03/10	35,700	34,200	36,980	35,440	(0.54)	2,214	5M	182B
1399/03/07	35,531	35,531	37,000	35,631	(4.73)	1,636	5M	170B
1399/03/06	38,308	36,393	38,655	37,401	(2.37)	478	866K	32B
1399/03/03	38,655	36,835	38,655	38,308	4.06	3,360	15M	582B
1399/02/31	36,835	36,835	36,835	36,815	4.94	474	2M	55B
1399/02/30	35,081	35,081	35,081	35,081	5.00	306	2M	53B
1399/02/29	34,174	34,174	34,174	33,411	2.65	255	808K	28B
1399/02/28	30,300	30,300	33,202	32,547	2.93	1,004	2M	76B
1399/02/27	32,886	31,240	33,799	31,621	(3.84)	2,020	4M	121B
1399/02/24	30,700	30,700	33,762	32,884	2.27	2,746	6M	189B
1399/02/23	30,999	30,896	34,148	32,155	(1.13)	4,072	11M	339B
1399/02/22	32,044	32,044	33,730	32,522	(3.58)	3,958	11M	373B
1399/02/21	35,999	32,972	36,442	33,730	(2.81)	4,774	11M	378B
1399/02/20	33,507	33,507	35,182	34,707	8.76	1,460	4M	140B
1399/02/14	31,912	31,912	31,912	31,912	5.00	1,374	2M	79B
1399/02/13	30,458	29,340	30,458	30,393	4.77	2,598	6M	194B
1399/02/10	29,139	26,365	29,139	29,008	4.53	2,821	8M	237B
1399/02/09	28,284	28,284	28,284	27,752	3.02	400	1M	35B
1399/02/08	26,700	25,676	27,573	26,938	2.58	1,498	4M	110B
1399/02/07	26,443	24,022	26,443	26,260	4.27	2,900	10M	268B
1399/02/06	25,687	25,687	25,687	25,184	2.94	390	1M	31B
1399/02/03	25,252	25,252	25,252	24,464	1.72	270	816K	21B
1399/02/02	24,439	24,439	24,439	24,050	3.33	334	2M	39B
1399/02/01	23,875	23,875	23,875	23,276	2.36	330	1M	27B
1399/01/31	22,739	22,739	22,739	22,739	5.00	621	3M	62B
1399/01/30	22,142	22,142	22,142	21,657	2.70	631	1M	28B
1399/01/27	20,100	20,099	21,181	21,088	4.54	1,737	4M	85B
1399/01/26	20,096	20,096	20,697	20,173	(4.63)	1,990	3M	68B
1399/01/25	22,448	20,709	22,448	21,153	(2.96)	1,955	4M	95B
1399/01/24	21,500	21,100	22,520	21,798	1.06	3,221	7M	158B
1399/01/23	21,520	21,520	22,470	21,570	(4.78)	3,256	10M	217B
1399/01/20	23,182	20,976	23,182	22,652	2.60	2,811	5M	105B
1399/01/19	22,100	21,659	22,150	22,079	4.66	1,847	4M	85B
1399/01/18	21,659	19,601	21,659	21,096	2.27	3,693	7M	153B
1399/01/17	20,785	20,002	20,787	20,628	4.19	3,924	8M	168B
1399/01/16	19,798	19,700	19,798	19,798	5.00	2,756	10M	205B
1399/01/11	19,400	17,821	19,679	18,856	0.52	4,292	9M	161B
1399/01/10	18,758	18,758	18,758	18,758	5.00	1,102	3M	59B
1399/01/09	18,450	18,450	18,450	17,865	1.67	307	951K	18B
1399/01/06	18,236	18,236	18,236	17,572	1.17	237	700K	13B
1399/01/05	17,600	17,000	17,638	17,368	3.39	860	2M	38B
1398/12/28	16,201	16,201	16,999	16,799	1.47	110	330K	6B
1398/12/25	16,062	16,062	16,512	16,556	(2.08)	712	1M	19B
1398/12/24	18,250	16,512	18,250	16,907	(2.73)	1,808	5M	80B
1398/12/21	16,031	16,031	17,518	17,381	4.18	2,724	5M	90B
1398/12/20	16,622	16,622	17,420	16,684	(4.64)	1,417	3M	50B
1398/12/19	17,207	17,207	17,499	17,496	(3.4)	814	2M	33B
1398/12/17	18,500	17,150	18,550	18,112	0.39	2,715	5M	95B
1398/12/14	18,091	17,240	18,091	18,042	4.71	2,641	10M	189B
1398/12/13	17,563	17,563	17,563	17,230	3.01	325	2M	34B
1398/12/12	16,440	16,440	16,746	16,727	4.88	1,063	3M	57B
1398/12/11	15,855	15,506	15,981	15,949	4.79	1,437	5M	84B
1398/12/10	14,825	14,825	15,950	15,220	(2.47)	1,876	5M	72B
1398/12/07	16,320	14,800	16,320	15,605	0.37	3,726	6M	101B
1398/12/06	15,390	15,120	15,601	15,548	4.64	2,772	8M	130B
1398/12/05	15,044	14,200	15,044	14,859	3.71	3,616	9M	137B
1398/12/04	14,328	14,328	14,328	14,328	5.00	706	2M	30B
1398/12/03	12,530	12,530	13,833	13,646	3.57	1,494	6M	80B
1398/11/30	12,909	12,900	13,350	13,175	3.49	1,859	4M	49B
1398/11/29	12,912	12,470	12,990	12,731	(1.4)	1,216	3M	37B
1398/11/28	13,267	12,707	13,267	12,912	(0.09)	1,131	3M	37B
1398/11/27	13,200	12,800	13,200	12,924	(1.17)	1,765	5M	67B
1398/11/26	13,165	12,707	13,447	13,077	0.54	1,643	4M	52B
1398/11/23	12,845	12,700	13,169	13,007	3.64	1,494	3M	45B
1398/11/21	13,380	12,477	13,380	12,550	(4.44)	1,762	6M	71B
1398/11/20	12,710	12,709	13,350	13,133	0.12	1,790	5M	71B
1398/11/19	13,086	12,708	13,449	13,117	1.77	1,905	4M	54B
1398/11/16	12,360	12,360	13,116	12,889	(0.28)	1,890	4M	48B
1398/11/15	13,000	12,650	13,283	12,925	(2.63)	1,936	5M	61B
1398/11/14	13,899	13,051	13,899	13,274	(2.37)	3,099	6M	79B
1398/11/13	12,860	12,860	13,855	13,596	2.69	2,244	5M	63B
1398/11/12	14,000	12,978	14,000	13,240	(3.08)	2,342	5M	71B
1398/11/08	13,654	13,300	14,250	13,661	0.05	2,093	5M	62B
1398/11/07	13,500	13,400	14,100	13,654	(2.22)	2,051	5M	69B
1398/11/06	14,204	13,400	14,204	13,964	3.22	3,102	10M	145B
1398/11/05	13,530	13,200	13,530	13,528	4.98	1,808	10M	130B
1398/11/02	12,800	12,377	13,300	12,886	0.94	2,122	5M	63B
1398/11/01	12,765	12,600	13,000	12,766	0.58	1,415	4M	52B
1398/10/30	12,701	12,200	13,099	12,693	(0.49)	2,063	5M	64B
1398/10/29	12,881	12,529	13,498	12,755	(3.28)	2,816	8M	96B
1398/10/28	13,320	12,820	13,320	13,188	3.96	2,486	9M	123B
1398/10/25	12,590	12,399	12,717	12,686	4.74	980	4M	53B
1398/10/24	11,899	11,311	12,440	12,112	2.23	3,067	14M	170B
1398/10/23	11,800	11,500	12,198	11,848	1.69	1,796	4M	51B
1398/10/22	11,655	11,220	11,655	11,651	4.96	881	4M	46B
1398/10/21	11,100	11,100	11,100	11,100	1.99	217	1M	14B
1398/10/18	10,702	10,702	10,702	10,883	(0.34)	65	76K	817M
1398/10/17	10,920	10,920	10,920	10,920	(4.99)	276	2M	16B
1398/10/15	11,494	11,494	11,494	11,494	(4.99)	258	1M	14B
1398/10/14	11,780	11,780	11,780	12,098	(2.44)	156	221K	3B
1398/10/11	12,100	11,951	12,453	12,400	4.55	3,065	12M	149B
1398/10/10	11,793	11,400	12,075	11,860	2.67	2,039	5M	58B
1398/10/09	11,450	11,188	11,795	11,552	0.93	2,185	6M	66B
1398/10/08	11,769	11,249	11,769	11,445	(0.56)	1,480	3M	35B
1398/10/07	11,040	11,040	11,624	11,509	3.96	2,108	8M	94B
1398/10/04	11,055	10,975	11,358	11,071	(1.05)	899	2M	18B
1398/10/03	11,000	10,902	11,498	11,189	(1.99)	1,070	3M	28B
1398/10/02	12,000	11,021	12,000	11,416	(1.59)	1,537	4M	41B
1398/10/01	11,004	11,004	11,807	11,601	3.17	1,244	4M	43B
1398/09/30	11,333	11,152	11,420	11,245	0.38	921	2M	24B
1398/09/27	11,116	11,116	11,379	11,202	(0.4)	1,132	2M	27B
1398/09/26	11,287	11,100	11,400	11,247	1.21	1,122	2M	22B
1398/09/25	11,167	10,955	11,345	11,112	0.57	1,015	2M	23B
1398/09/24	11,399	10,895	11,399	11,049	(1.52)	1,095	2M	20B
1398/09/23	11,200	11,100	11,460	11,219	0.75	976	2M	19B
1398/09/20	11,000	10,889	11,343	11,135	(1.83)	1,009	2M	26B
1398/09/19	11,469	11,001	11,597	11,343	0.93	1,553	4M	47B
1398/09/18	11,200	11,050	11,397	11,238	1.13	2,008	7M	76B
1398/09/17	11,449	10,890	11,449	11,112	(1.81)	1,447	3M	37B
1398/09/16	11,790	11,169	11,996	11,317	(3.73)	2,678	6M	67B
1398/09/13	11,789	11,620	12,000	11,756	(0.47)	1,440	4M	42B
1398/09/12	11,701	11,600	12,345	11,812	(3.26)	1,962	5M	60B
1398/09/11	12,563	11,367	12,563	12,210	2.05	3,044	8M	102B
1398/09/10	11,870	11,550	11,972	11,965	4.94	2,329	9M	113B
1398/09/09	11,220	10,750	11,640	11,402	2.84	1,714	4M	50B
1398/09/06	10,980	10,736	11,220	11,087	3.69	1,339	3M	31B
1398/09/05	10,600	10,320	10,705	10,692	4.86	1,229	5M	53B
1398/09/04	9,828	9,828	10,319	10,196	3.74	1,045	3M	30B
1398/09/03	9,850	9,680	10,100	9,828	0.17	689	2M	22B
1398/09/02	9,807	9,650	10,199	9,811	0.32	517	1M	11B
1398/08/29	10,094	9,587	10,216	9,780	(3.07)	1,352	3M	28B
1398/08/28	10,290	9,852	10,445	10,090	0.55	975	2M	21B
1398/08/27	9,970	9,501	10,084	10,035	4.49	1,144	4M	36B
1398/08/26	10,060	9,561	10,060	9,604	(4.57)	870	3M	31B
1398/08/25	9,902	9,800	10,103	10,064	4.59	679	3M	30B
1398/08/22	9,610	9,402	9,678	9,622	4.38	672	2M	17B
1398/08/21	9,105	8,919	9,363	9,218	3.36	839	3M	24B
1398/08/20	8,602	8,602	9,144	8,918	0.73	510	2M	14B
1398/08/19	9,299	8,600	9,360	8,853	(1.53)	706	2M	16B
1398/08/18	8,899	8,656	9,053	8,991	4.28	1,247	3M	27B
1398/08/14	8,201	8,201	8,900	8,622	0.44	518	1M	11B
1398/08/13	9,000	8,415	9,000	8,584	(3.08)	1,009	3M	24B
1398/08/12	8,890	8,380	9,187	8,857	0.44	1,050	3M	23B
1398/08/11	9,200	8,400	9,200	8,818	0.47	1,386	4M	39B
1398/08/08	8,778	8,590	8,778	8,777	4.99	434	2M	15B
1398/08/06	8,200	8,200	8,699	8,360	(3.14)	1,225	5M	43B
1398/08/04	8,547	8,547	8,547	8,631	(4.06)	150	368K	3B
1398/08/01	9,550	8,952	9,550	8,996	(4.53)	530	2M	21B
1398/07/30	9,011	9,000	9,761	9,423	1.36	2,244	13M	124B
1398/07/29	9,297	9,297	9,297	9,297	(5.0)	137	1M	11B
1398/07/28	9,380	9,380	9,380	9,786	(0.88)	27	80K	750M
1398/07/24	9,480	9,480	9,480	9,873	(1.05)	55	96K	907M
1398/07/23	9,925	9,925	9,925	9,978	(4.49)	49	407K	4B
1398/07/22	10,086	10,086	10,086	10,447	(1.59)	69	145K	1B
1398/07/21	11,000	10,477	11,500	10,616	(3.74)	529	2M	18B
1398/07/20	10,701	10,500	11,371	11,028	1.83	1,232	4M	41B
1398/07/17	10,830	10,830	10,830	10,830	(5.0)	108	471K	5B
1398/07/16	11,400	11,400	11,400	11,400	(4.99)	104	496K	6B
1398/07/15	12,100	11,552	12,556	11,999	(1.32)	1,159	4M	45B
1398/07/14	11,916	11,321	12,511	12,159	(3.06)	2,026	11M	135B
1398/07/09	12,543	12,500	12,543	12,543	5.00	777	16M	206B
1398/07/08	11,946	11,946	11,946	11,946	4.99	85	1M	14B
1398/07/07	11,394	10,860	11,394	11,378	4.85	2,335	10M	119B
1398/07/06	10,860	10,348	10,860	10,852	4.92	798	5M	56B
1398/07/03	10,359	10,000	10,360	10,343	4.82	448	4M	37B
1398/07/02	9,867	9,600	9,867	9,867	4.99	726	10M	103B
1398/07/01	9,398	9,201	9,398	9,398	4.99	998	8M	74B
1398/06/31	8,956	8,900	8,956	8,951	4.94	160	553K	5B
1398/06/30	7,880	7,880	8,705	8,530	2.88	334	558K	5B
1398/06/27	8,399	8,286	8,401	8,291	(4.94)	244	593K	5B
1398/06/26	9,027	8,668	9,027	8,722	(4.41)	344	642K	6B
1398/06/25	9,205	8,700	9,300	9,124	1.60	326	480K	4B
1398/06/24	9,205	8,630	9,205	8,980	2.43	522	926K	8B
1398/06/23	8,760	8,710	8,771	8,767	4.94	401	1M	12B
1398/06/20	8,300	8,119	8,521	8,354	2.93	730	2M	15B
1398/06/17	8,327	8,002	8,350	8,116	(0.79)	503	732K	6B
1398/06/16	8,050	8,020	8,240	8,181	1.64	304	617K	5B
1398/06/13	8,198	7,981	8,198	8,049	1.44	223	429K	3B
1398/06/12	7,740	7,510	8,060	7,935	0.74	159	317K	3B
1398/06/11	7,741	7,686	8,250	7,877	(2.63)	208	304K	2B
1398/06/10	8,023	8,000	8,399	8,090	(2.33)	293	667K	5B
1398/06/09	8,561	7,901	8,561	8,283	1.58	346	810K	7B
1398/06/06	7,552	7,552	8,346	8,154	2.58	379	930K	8B
1398/06/05	7,970	7,600	7,973	7,949	4.67	274	1M	10B
1398/06/04	7,448	7,320	7,658	7,594	4.11	305	966K	7B
1398/06/03	7,500	7,120	7,500	7,294	(2.67)	291	614K	4B
1398/06/02	7,570	7,350	7,647	7,494	2.69	227	469K	4B
1398/05/30	7,542	7,200	7,542	7,298	1.05	201	440K	3B
1398/05/28	7,170	6,900	7,378	7,222	2.78	365	1M	8B
1398/05/27	7,032	6,703	7,200	7,027	0.10	123	317K	2B
1398/05/26	7,050	6,662	7,200	7,020	0.53	188	599K	4B
1398/05/23	7,100	6,905	7,140	6,983	(0.41)	176	392K	3B
1398/05/22	7,250	6,902	7,250	7,012	(1.36)	122	274K	2B
1398/05/20	7,275	6,901	7,275	7,109	0.89	170	304K	2B
1398/05/19	7,000	6,900	7,200	7,046	0.97	125	315K	2B
1398/05/16	7,099	6,700	7,150	6,978	0.06	253	694K	5B
1398/05/15	7,449	6,749	7,449	6,974	(1.83)	466	1M	8B
1398/05/14	7,090	7,059	7,109	7,104	4.92	210	807K	6B
1398/05/13	6,577	6,300	6,804	6,771	4.49	371	2M	10B
1398/05/12	6,583	6,410	6,583	6,480	(1.56)	207	430K	3B
1398/05/09	6,770	6,431	6,770	6,583	(0.77)	97	176K	1B
1398/05/08	6,416	6,416	6,700	6,634	(1.44)	127	191K	1B
1398/05/07	7,017	6,423	7,017	6,731	(0.43)	112	218K	1B
1398/05/06	6,580	6,580	6,780	6,760	(0.56)	91	159K	1B
1398/05/05	6,600	6,303	6,930	6,798	3.00	248	708K	5B
1398/05/02	6,665	6,407	6,900	6,600	(2.14)	172	563K	4B
1398/05/01	6,777	6,700	6,999	6,744	(3.45)	166	628K	4B
1398/04/31	7,200	6,750	7,200	6,985	(0.81)	162	370K	3B
1398/04/30	6,891	6,890	7,150	7,042	0.67	157	448K	3B
1398/04/29	7,098	6,749	7,150	6,995	0.13	235	1M	8B
1398/04/26	6,900	6,839	7,250	6,986	(1.48)	236	809K	6B
1398/04/25	7,290	7,076	7,350	7,091	(4.79)	200	2M	17B
1398/04/24	7,650	7,200	7,650	7,448	2.21	610	3M	22B
1398/04/23	7,090	7,090	7,337	7,287	4.28	586	2M	14B
1398/04/22	7,000	6,890	7,122	6,988	1.70	726	4M	31B
1398/04/19	6,885	6,735	6,885	6,871	4.77	662	11M	74B
1398/04/18	6,558	6,558	6,558	6,558	5.00	102	943K	6B
1398/04/17	6,290	6,290	6,290	6,246	4.26	67	387K	2B
1398/04/16	5,602	5,602	6,020	5,991	4.48	465	5M	32B
1398/04/15	5,830	5,680	5,830	5,734	1.38	203	699K	4B
1398/04/12	5,779	5,510	5,860	5,656	0.05	355	1M	6B
1398/04/11	5,840	5,550	5,840	5,653	(0.07)	238	580K	3B
1398/04/10	5,679	5,461	5,750	5,657	(1.43)	237	964K	5B
1398/04/09	5,994	5,711	5,994	5,739	(4.53)	304	889K	5B
1398/04/05	6,418	5,921	6,418	6,011	(2.62)	295	659K	4B
1398/04/04	6,200	6,100	6,238	6,173	3.91	515	2M	13B
1398/04/03	5,790	5,790	5,946	5,941	4.91	310	3M	15B
1398/04/02	5,705	5,650	5,799	5,663	1.16	130	268K	2B
1398/04/01	5,575	5,575	5,990	5,598	(4.6)	159	489K	3B
1398/03/29	6,014	5,700	6,014	5,868	(2.13)	307	393K	2B
1398/03/28	6,064	5,650	6,229	5,996	1.06	276	1M	8B
1398/03/27	5,925	5,925	6,111	5,933	(4.86)	384	2M	11B
1398/03/26	6,653	6,022	6,653	6,236	(1.61)	615	2M	14B
1398/03/25	6,339	6,260	6,339	6,338	4.97	626	6M	37B
1398/03/22	6,038	6,038	6,038	6,038	4.99	63	754K	5B
1398/03/08	6,290	6,110	6,330	6,218	3.02	444	1M	9B
1398/03/07	5,918	5,755	6,071	6,036	4.39	328	2M	9B
1398/03/05	5,670	5,401	5,865	5,782	2.57	346	1M	7B
1398/03/04	5,516	5,515	5,670	5,637	2.06	310	755K	4B
1398/03/01	5,500	5,422	5,640	5,523	2.56	203	647K	4B
1398/02/31	5,129	5,129	5,498	5,385	1.07	257	639K	3B
1398/02/30	5,509	5,251	5,531	5,328	(3.6)	180	450K	2B
1398/02/29	5,861	5,390	5,861	5,527	(2.57)	340	1M	6B
1398/02/28	5,600	5,550	5,680	5,673	4.86	251	1M	6B
1398/02/25	5,413	5,251	5,413	5,410	4.93	210	899K	5B
1398/02/24	5,130	4,820	5,169	5,156	4.73	148	650K	3B
1398/02/23	4,900	4,900	5,000	4,923	0.33	105	269K	1B
1398/02/22	5,030	4,769	5,129	4,907	(2.25)	125	242K	1B
1398/02/21	5,040	4,882	5,043	5,020	4.52	181	515K	3B
1398/02/18	4,645	4,610	5,000	4,803	(1.01)	176	345K	2B
1398/02/17	4,875	4,847	4,901	4,852	(4.9)	150	519K	3B
1398/02/16	5,250	5,068	5,300	5,102	(4.35)	202	632K	3B
1398/02/15	5,440	5,200	5,440	5,334	(1.46)	273	722K	4B
1398/02/14	5,498	5,370	5,498	5,413	1.75	240	675K	4B
1398/02/11	5,161	5,161	5,420	5,320	(0.41)	190	531K	3B
1398/02/10	5,600	5,302	5,600	5,342	(2.07)	229	586K	3B
1398/02/09	5,626	5,400	5,626	5,455	(2.42)	232	550K	3B
1398/02/08	5,777	5,500	5,777	5,590	0.11	315	1M	7B
1398/02/07	5,500	5,500	5,620	5,584	4.18	340	1M	6B
1398/02/04	5,200	5,200	5,397	5,360	4.28	241	955K	5B
1398/02/03	5,000	4,960	5,252	5,140	(0.66)	258	725K	4B
1398/02/02	5,451	5,152	5,549	5,174	(4.59)	567	2M	10B
1398/01/31	5,350	5,350	5,630	5,423	(3.69)	829	3M	16B
1398/01/28	5,435	5,435	5,435	5,631	(1.57)	45	143K	779M
1398/01/27	5,660	5,610	5,700	5,721	(3.12)	76	286K	2B
1398/01/26	5,992	5,601	5,992	5,905	3.47	513	2M	10B
1398/01/25	5,719	5,602	5,720	5,707	4.75	371	2M	10B
1398/01/24	5,230	5,229	5,492	5,448	4.15	494	3M	18B
1398/01/21	5,001	5,001	5,271	5,231	4.20	490	3M	13B
1398/01/20	4,800	4,800	5,163	5,020	1.11	464	2M	8B
1398/01/19	5,000	4,762	5,000	4,965	4.26	947	7M	35B
1398/01/18	4,762	4,762	4,762	4,762	4.98	28	550K	3B
1398/01/17	4,536	4,532	4,536	4,536	5.00	363	7M	31B
1398/01/11	4,483	4,483	4,483	4,320	1.17	16	108K	482M
1398/01/10	4,424	4,424	4,424	4,270	1.33	56	122K	538M
1398/01/07	4,394	4,394	4,394	4,214	0.69	22	63K	275M
1398/01/06	4,280	4,201	4,317	4,185	1.78	60	175K	754M
1398/01/05	4,214	4,125	4,228	4,112	0.15	35	32K	134M
1397/12/28	4,175	4,163	4,200	4,106	0.74	56	117K	490M
1397/12/27	4,090	4,090	4,200	4,076	1.32	62	176K	732M
1397/12/26	4,039	4,001	4,080	4,023	0.02	22	28K	115M
1397/12/25	4,039	4,000	4,044	4,022	0.10	36	76K	306M
1397/12/22	3,971	3,971	4,048	4,018	0.0	41	80K	321M
1397/12/21	4,012	3,962	4,045	4,018	(0.15)	43	73K	290M
1397/12/20	3,953	3,953	4,054	4,024	0.0	57	93K	373M
1397/12/19	3,952	3,952	4,043	4,024	(0.2)	36	79K	315M
1397/12/18	4,078	3,904	4,078	4,032	(0.05)	29	26K	106M
1397/12/15	3,950	3,910	4,000	4,034	(0.15)	27	28K	112M
1397/12/14	4,044	4,004	4,044	4,040	(0.1)	36	52K	207M
1397/12/13	4,087	4,005	4,087	4,044	0.02	44	92K	371M
1397/12/12	4,000	3,952	4,064	4,043	(0.17)	36	65K	259M
1397/12/11	3,951	3,951	4,039	4,050	(0.17)	28	43K	170M
1397/12/08	4,158	3,951	4,158	4,057	(0.61)	53	129K	516M
1397/12/07	4,198	3,951	4,198	4,082	(0.15)	57	82K	334M
1397/12/06	4,200	4,042	4,200	4,088	0.02	36	51K	209M
1397/12/05	4,098	3,980	4,170	4,087	(0.1)	60	128K	520M
1397/12/04	4,270	4,006	4,270	4,091	(0.2)	95	152K	621M
1397/12/01	4,102	4,080	4,102	4,099	4.91	135	550K	2B
1397/11/30	4,080	4,080	4,080	3,907	0.54	20	49K	201M
1397/11/29	3,886	3,886	3,886	3,886	5.00	9	33K	128M
1397/11/17	4,970	4,962	5,085	5,052	(0.14)	36	52K	260M
1397/11/16	4,986	4,983	5,079	5,059	(0.43)	35	75K	376M
1397/11/15	4,925	4,925	5,100	5,081	(0.27)	28	41K	206M
1397/11/14	5,125	4,940	5,129	5,095	(0.45)	53	98K	493M
1397/11/13	5,057	5,056	5,132	5,118	(0.23)	48	83K	424M
1397/11/10	5,150	5,050	5,150	5,130	(0.64)	51	123K	624M
1397/11/09	5,279	5,083	5,279	5,163	(0.35)	61	88K	450M
1397/11/08	5,112	5,002	5,150	5,181	(1.41)	60	132K	673M
1397/11/07	5,115	5,115	5,298	5,255	(2.34)	88	183K	949M
1397/11/06	5,764	5,216	5,764	5,381	(1.99)	286	766K	4B
1397/11/03	5,503	5,450	5,503	5,490	4.75	118	288K	2B
1397/11/02	5,104	5,100	5,292	5,241	3.99	156	703K	4B
1397/11/01	5,100	5,004	5,100	5,040	(0.47)	48	178K	894M
1397/10/30	5,019	5,010	5,100	5,064	(0.71)	50	136K	680M
1397/10/29	5,100	5,042	5,120	5,100	(0.04)	56	78K	396M
1397/10/26	5,070	5,070	5,190	5,102	0.08	42	89K	453M
1397/10/25	5,180	5,033	5,190	5,098	0.08	27	42K	217M
1397/10/24	5,040	5,013	5,179	5,094	(0.37)	39	89K	451M
1397/10/23	5,098	5,050	5,131	5,113	1.17	53	260K	1B
1397/10/22	5,010	5,003	5,169	5,054	0.20	33	44K	227M
1397/10/19	5,243	5,009	5,243	5,044	0.08	18	21K	105M
1397/10/18	5,100	5,000	5,155	5,040	(0.94)	53	199K	999M
1397/10/17	5,100	5,003	5,136	5,088	(0.64)	31	116K	585M
1397/10/16	5,100	5,050	5,130	5,121	(0.35)	48	85K	432M
1397/10/15	5,015	5,015	5,100	5,139	(0.66)	39	90K	453M
1397/10/12	5,249	5,003	5,300	5,173	(0.37)	41	89K	458M
1397/10/11	5,200	5,151	5,219	5,192	0.68	78	221K	1B
1397/10/10	5,198	5,100	5,220	5,157	0.25	41	135K	698M
1397/10/09	5,074	5,074	5,210	5,144	0.37	54	140K	725M
1397/10/08	5,120	5,008	5,198	5,125	0.06	64	128K	657M
1397/10/05	5,149	5,000	5,149	5,122	0.75	230	467K	2B
1397/10/04	4,987	4,801	5,103	5,084	4.61	135	448K	2B
1397/10/03	4,807	4,801	4,877	4,860	(0.37)	37	125K	604M
1397/10/02	4,700	4,652	4,837	4,878	(0.29)	37	45K	218M
1397/10/01	4,671	4,671	4,780	4,892	(0.47)	31	33K	155M
1397/09/28	4,902	4,795	4,967	4,915	(2.62)	78	220K	1B
1397/09/27	5,000	4,834	5,000	5,047	(0.1)	11	8K	38M
1397/09/26	5,000	4,850	5,050	5,052	(0.67)	32	67K	333M
1397/09/25	5,002	4,915	5,011	5,086	(1.32)	34	137K	686M
1397/09/24	5,165	5,100	5,166	5,154	(0.1)	24	83K	425M
1397/09/21	5,158	5,000	5,169	5,159	(1.53)	90	174K	885M
1397/09/20	5,250	5,055	5,370	5,239	(1.54)	55	115K	585M
1397/09/19	5,300	5,200	5,370	5,321	(0.47)	116	161K	855M
1397/09/18	5,371	5,186	5,371	5,346	4.50	193	454K	2B
1397/09/17	5,185	5,180	5,185	5,116	3.58	98	217K	1B
1397/09/14	4,800	4,800	5,090	4,939	1.54	88	198K	985M
1397/09/13	4,717	4,717	4,879	4,864	(0.49)	45	67K	318M
1397/09/12	4,825	4,670	4,825	4,888	(0.37)	42	31K	146M
1397/09/11	4,782	4,782	4,900	4,906	(2.52)	65	153K	733M
1397/09/10	5,095	4,796	5,095	5,033	(0.3)	21	20K	97M
1397/09/07	4,900	4,867	4,900	5,048	(1.46)	45	89K	434M
1397/09/06	4,940	4,933	5,080	5,123	(1.33)	75	84K	416M
1397/09/05	4,970	4,969	4,971	5,192	(0.73)	32	44K	217M
1397/09/03	5,030	5,000	5,190	5,230	(0.32)	38	24K	119M
1397/08/30	5,120	5,119	5,160	5,247	(0.21)	18	29K	148M
1397/08/29	5,400	5,142	5,400	5,258	(0.3)	23	51K	262M
1397/08/28	5,112	5,112	5,280	5,274	(0.62)	44	70K	362M
1397/08/27	5,550	5,111	5,550	5,307	(1.34)	74	115K	595M
1397/08/26	5,598	5,210	5,598	5,379	0.13	63	103K	554M
1397/08/23	5,270	5,166	5,460	5,372	(0.78)	56	113K	600M
1397/08/22	5,332	5,300	5,389	5,414	(0.97)	68	103K	550M
1397/08/21	5,383	5,289	5,383	5,467	(1.8)	63	116K	617M
1397/08/20	5,560	5,383	5,560	5,567	(1.75)	53	117K	634M
1397/08/19	5,500	5,500	5,560	5,666	(0.96)	51	81K	444M
1397/08/15	5,697	5,621	5,848	5,721	(3.3)	111	215K	1B
1397/08/14	5,902	5,692	5,902	5,916	(0.65)	54	50K	287M
1397/08/13	5,999	5,710	5,999	5,955	(0.22)	18	32K	186M
1397/08/12	6,002	5,732	6,002	5,968	(0.57)	34	45K	258M
1397/08/09	5,750	5,750	5,875	6,002	(0.51)	45	43K	248M
1397/08/07	6,017	6,017	6,193	6,033	(4.74)	138	341K	2B
1397/08/06	6,044	6,044	6,044	6,333	(0.46)	23	28K	167M
1397/08/05	6,085	6,085	6,085	6,362	(0.67)	16	41K	247M
1397/08/02	6,106	6,103	6,106	6,405	(0.3)	12	18K	108M
1397/08/01	6,390	6,148	6,390	6,424	(0.73)	52	65K	404M
1397/07/30	6,635	6,330	6,637	6,471	(0.08)	38	61K	393M
1397/07/29	6,649	6,281	6,655	6,476	(0.29)	29	46K	293M
1397/07/28	6,632	6,420	6,634	6,495	2.79	82	172K	1B
1397/07/25	6,011	5,868	6,484	6,319	2.32	180	987K	6B
1397/07/24	6,322	6,017	6,322	6,176	(2.37)	169	206K	1B
1397/07/23	6,323	6,323	6,540	6,326	(4.94)	200	705K	4B
1397/07/22	6,327	6,327	6,327	6,655	(0.06)	3	4K	25M
1397/07/21	6,327	6,327	6,327	6,659	0.0	1	160	1M
1397/07/18	6,336	6,336	6,336	6,659	(0.15)	11	10K	60M
1397/07/17	6,467	6,467	6,467	6,669	(2.03)	47	123K	794M
1397/07/16	6,495	6,495	6,495	6,807	(0.42)	7	26K	167M
1397/07/15	6,524	6,524	6,524	6,836	(0.45)	12	27K	178M
1397/07/14	6,859	6,859	7,000	6,867	(4.88)	132	321K	2B
1397/07/11	6,918	6,918	6,918	7,219	(0.87)	24	53K	365M
1397/07/10	6,992	6,992	6,992	7,282	(1.05)	41	63K	442M
1397/07/09	7,740	7,278	7,740	7,359	(3.94)	293	747K	5B
1397/07/08	7,880	7,571	7,880	7,661	0.05	467	1M	11B
1397/07/07	7,900	7,350	7,900	7,657	0.0	282	888K	7B
1397/07/04	7,574	7,470	7,952	7,657	6.14	123	420K	3B
1397/07/01	7,353	7,120	7,353	7,214	2.97	62	196K	1B
1397/06/31	7,011	6,701	7,011	7,006	4.91	165	546K	4B
1397/06/27	6,680	6,600	6,686	6,678	4.87	164	832K	6B
1397/06/26	6,374	6,210	6,640	6,368	4.89	100	392K	2B
1397/06/25	6,071	6,070	6,071	6,071	5.00	75	415K	3B
1397/06/24	5,837	5,775	5,840	5,782	3.96	56	240K	1B
1397/06/21	5,555	5,317	5,582	5,562	4.61	138	731K	4B
1397/06/20	5,317	5,317	5,317	5,317	5.00	49	402K	2B
1397/06/19	5,217	5,201	5,217	5,064	1.91	64	116K	605M
1397/06/18	5,043	5,043	5,169	4,969	0.93	36	59K	304M
1397/06/17	4,760	4,750	5,010	4,923	3.16	88	365K	2B
1397/06/14	4,573	4,573	4,778	4,772	(0.17)	22	39K	182M
1397/06/13	4,790	4,700	4,933	4,780	1.72	52	207K	997M
1397/06/12	4,975	4,600	4,975	4,699	(2.17)	77	293K	1B
1397/06/11	5,040	4,788	5,040	4,803	(0.25)	32	193K	926M
1397/06/10	4,862	4,862	4,862	4,815	3.97	25	241K	1B
1397/06/07	4,631	4,631	4,631	4,631	4.99	54	379K	2B
1397/06/06	4,446	4,330	4,446	4,411	4.16	68	318K	1B
1397/06/05	4,191	4,180	4,254	4,235	4.52	53	290K	1B
1397/06/04	4,100	4,100	4,191	4,052	1.48	41	113K	469M
1397/06/03	4,099	4,032	4,125	3,993	1.60	39	114K	466M
1397/05/30	3,959	3,959	4,099	3,930	0.15	14	33K	130M
1397/05/29	3,900	3,900	3,950	3,924	0.0	35	102K	400M
1397/05/28	3,942	3,910	3,948	3,924	0.08	40	79K	310M
1397/05/27	3,939	3,900	3,939	3,921	0.0	6	3K	12M
1397/05/24	3,930	3,900	3,968	3,921	0.03	14	20K	80M
1397/05/23	3,969	3,900	3,970	3,920	(0.13)	26	80K	312M
1397/05/22	3,964	3,940	3,964	3,925	0.03	7	9K	36M
1397/05/21	3,761	3,755	3,975	3,924	1.66	45	211K	834M
1397/05/20	3,801	3,756	3,825	3,860	(0.67)	34	86K	325M
1397/05/17	3,959	3,800	3,960	3,886	(0.1)	25	55K	214M
1397/05/16	4,000	3,900	4,038	3,890	0.28	30	91K	358M
1397/05/15	3,789	3,782	3,989	3,879	0.36	31	87K	341M
1397/05/14	3,850	3,849	3,950	3,865	0.70	60	142K	553M
1397/05/13	3,820	3,761	3,820	3,838	(0.75)	39	118K	447M
1397/05/10	3,751	3,751	3,881	3,867	(0.36)	74	422K	2B
1397/05/09	3,881	3,881	3,882	3,881	(4.99)	80	417K	2B
1397/05/08	3,932	3,932	3,932	4,085	(1.28)	16	78K	308M
1397/05/07	4,000	4,000	4,000	4,138	(1.71)	37	104K	418M
1397/05/06	4,210	4,210	4,210	4,210	(4.99)	43	640K	3B
1397/05/03	4,218	4,218	4,218	4,431	(0.18)	8	12K	49M
1397/05/02	4,224	4,224	4,224	4,439	(0.16)	6	9K	39M
1397/05/01	4,230	4,230	4,230	4,446	(0.13)	8	8K	34M
1397/04/31	4,247	4,247	4,247	4,452	(0.4)	15	24K	103M
1397/04/30	4,488	4,361	4,490	4,470	(2.61)	50	262K	1B
1397/04/27	4,450	4,450	4,500	4,590	(0.04)	6	6K	27M
1397/04/26	4,411	4,375	4,411	4,592	(0.13)	5	8K	36M
1397/04/25	4,499	4,410	4,499	4,598	(0.82)	37	54K	241M
1397/04/24	4,535	4,440	4,550	4,636	(0.34)	17	30K	133M
1397/04/20	4,450	4,433	4,490	4,652	(0.3)	13	21K	93M
1397/04/19	4,465	4,465	4,470	4,666	(0.7)	22	42K	189M
1397/04/17	4,562	4,500	4,565	4,699	(0.47)	10	33K	150M
1397/04/16	4,553	4,551	4,697	4,721	(0.53)	10	45K	207M
1397/04/13	4,610	4,551	4,650	4,746	(0.38)	22	33K	150M
1397/04/12	4,604	4,604	4,700	4,764	(0.67)	16	66K	306M
1397/04/11	4,800	4,603	4,801	4,796	(0.08)	10	26K	125M
1397/04/10	4,790	4,601	4,790	4,800	(0.44)	14	31K	144M
1397/04/09	4,621	4,601	4,621	4,821	(0.02)	3	1K	7M
1397/04/06	4,949	4,670	4,949	4,822	(0.68)	19	64K	301M
1397/04/05	4,790	4,790	4,900	4,855	(0.19)	13	68K	328M
1397/04/04	4,910	4,736	4,950	4,864	(2.43)	77	243K	1B
1397/04/03	4,880	4,880	4,997	4,985	(0.84)	27	160K	794M
1397/04/02	4,998	4,830	4,998	5,027	(0.24)	9	27K	134M
1397/03/30	5,050	4,902	5,140	5,039	(2.34)	84	226K	1B
1397/03/29	4,999	4,999	5,199	5,160	2.42	64	640K	3B
1397/03/28	5,240	5,024	5,240	5,038	0.84	33	86K	442M
1397/03/27	4,997	4,850	5,000	4,996	4.91	47	421K	2B
1397/03/23	4,762	4,750	4,762	4,762	4.98	72	772K	4B
1397/03/22	4,536	4,536	4,536	4,536	5.00	45	419K	2B
1397/03/13	5,428	5,103	5,447	5,295	0.82	70	193K	1B
1397/03/12	5,100	5,000	5,418	5,252	0.98	56	110K	586M
1397/03/09	5,380	5,350	5,380	5,201	0.62	20	51K	273M
1397/03/08	5,350	5,168	5,350	5,169	0.02	5	6K	29M
1397/03/07	5,400	5,400	5,401	5,168	0.47	14	28K	152M
1397/03/06	5,381	5,380	5,381	5,144	0.37	22	22K	119M
1397/03/05	5,150	5,102	5,321	5,125	1.12	20	72K	382M
1397/03/02	5,110	5,100	5,140	5,068	0.04	11	14K	71M
1397/03/01	5,120	5,070	5,120	5,066	0.0	3	3K	14M
1397/02/31	5,130	5,130	5,130	5,066	0.0	5	2K	12M
1397/02/30	5,066	5,066	5,140	5,066	0.0	3	3K	15M
1397/02/29	5,000	5,000	5,120	5,066	0.02	9	39K	198M
1397/02/26	5,010	5,000	5,120	5,065	(0.02)	7	6K	32M
1397/02/25	5,090	5,040	5,090	5,066	0.0	10	6K	32M
1397/02/24	5,120	4,880	5,120	5,066	(0.26)	25	53K	263M
1397/02/23	5,198	4,886	5,198	5,079	0.0	2	500	3M
1397/02/22	5,196	5,196	5,200	5,079	0.04	5	5K	26M
1397/02/19	5,198	4,850	5,200	5,077	0.40	16	58K	298M
1397/02/18	5,149	5,000	5,150	5,057	(0.02)	7	9K	47M
1397/02/17	5,180	5,010	5,180	5,058	0.08	10	20K	103M
1397/02/16	5,000	5,000	5,180	5,054	(0.02)	5	14K	71M
1397/02/15	4,902	4,902	5,001	5,055	(0.04)	5	5K	27M
1397/02/11	5,003	5,000	5,003	5,057	(0.1)	4	27K	137M
1397/02/09	5,050	5,003	5,050	5,062	(0.12)	7	26K	132M
1397/02/08	5,004	5,003	5,004	5,068	(0.1)	4	23K	116M
1397/02/05	5,173	5,003	5,173	5,073	(0.24)	11	62K	313M
1397/02/04	5,000	5,000	5,090	5,085	(0.02)	6	18K	92M
1397/02/03	5,090	5,090	5,120	5,086	0.0	6	4K	20M
1397/02/02	5,000	5,000	5,130	5,086	(0.02)	12	14K	71M
1397/02/01	5,052	5,000	5,118	5,087	(0.08)	13	17K	84M
1397/01/29	5,050	5,050	5,125	5,091	0.0	7	8K	41M
1397/01/28	5,168	5,010	5,290	5,091	0.87	31	108K	559M
1397/01/27	5,180	5,000	5,180	5,047	0.0	8	8K	41M
1397/01/26	5,000	4,910	5,000	5,047	0.0	2	684	3M
1397/01/21	4,957	4,900	4,957	5,047	0.0	3	900	4M
1397/01/20	4,851	4,851	5,119	5,047	(0.02)	6	4K	22M
1397/01/18	5,150	4,800	5,200	5,048	0.02	12	47K	239M
1397/01/15	5,000	5,000	5,100	5,047	(0.02)	6	4K	19M
1397/01/14	5,200	5,050	5,200	5,048	0.08	7	21K	107M
1397/01/08	4,811	4,811	5,239	5,044	0.02	4	3K	13M
1397/01/07	5,274	5,274	5,274	5,043	0.0	1	205	1M
1396/12/28	5,051	5,050	5,140	5,043	0.06	9	13K	66M
1396/12/27	5,140	5,099	5,140	5,040	0.02	10	2K	10M
1396/12/26	5,050	5,050	5,100	5,039	0.02	7	7K	33M
1396/12/23	5,070	5,050	5,070	5,038	0.0	6	3K	14M
1396/12/21	5,000	5,000	5,001	5,038	(0.02)	5	5K	26M
1396/12/20	5,051	5,000	5,150	5,039	0.10	8	26K	131M
1396/12/19	5,200	5,100	5,200	5,034	0.02	4	4K	21M
1396/12/16	5,000	5,000	5,148	5,033	0.08	7	13K	65M
1396/12/15	4,955	4,955	5,100	5,029	0.04	5	9K	45M
1396/12/14	5,027	5,000	5,027	5,027	0.0	5	5K	26M
1396/12/13	5,100	5,000	5,101	5,027	0.16	14	59K	299M
1396/12/08	5,205	5,100	5,205	5,019	0.52	16	44K	230M
1396/12/07	5,090	5,070	5,090	4,993	0.16	10	24K	123M
1396/12/06	5,069	5,069	5,069	4,985	0.02	2	5K	26M
1396/12/05	4,930	4,930	5,100	4,984	0.06	8	14K	68M
1396/12/02	5,000	4,989	5,001	4,981	0.0	10	4K	21M
1396/11/30	4,900	4,900	5,000	4,981	(0.06)	6	11K	53M
1396/11/29	5,193	5,000	5,193	4,984	0.10	11	25K	128M
1396/11/28	5,000	4,858	5,000	4,979	(2.62)	49	172K	838M
1396/11/25	5,100	5,000	5,145	5,113	(1.88)	31	144K	723M
1396/11/24	5,046	5,041	5,300	5,211	(1.79)	75	112K	564M
1396/11/23	5,300	5,150	5,300	5,306	(2.12)	54	149K	772M
1396/11/21	5,500	5,350	5,500	5,421	(0.07)	10	23K	125M
1396/11/18	5,371	5,371	5,400	5,425	0.0	4	1K	7M
1396/11/17	5,372	5,372	5,456	5,425	0.0	4	2K	11M
1396/11/16	5,300	5,300	5,449	5,425	(0.15)	12	90K	487M
1396/11/15	5,200	5,200	5,252	5,433	(0.09)	8	8K	42M
1396/11/14	5,355	5,300	5,370	5,438	(0.26)	21	35K	188M
1396/11/11	5,374	5,374	5,400	5,452	(0.15)	13	36K	193M
1396/11/10	5,458	5,372	5,458	5,460	(0.85)	34	165K	894M
1396/11/09	5,475	5,459	5,530	5,507	(1.1)	22	176K	963M
1396/11/08	5,535	5,500	5,540	5,568	(0.04)	13	21K	118M
1396/11/07	5,510	5,510	5,540	5,570	(0.09)	9	27K	147M
1396/11/04	5,600	5,470	5,610	5,575	(0.13)	21	114K	632M
1396/11/03	5,600	5,450	5,615	5,582	(0.04)	29	15K	83M
1396/11/02	5,448	5,448	5,600	5,584	(0.73)	16	106K	585M
1396/11/01	5,460	5,460	5,600	5,625	(0.51)	22	62K	341M
1396/10/30	5,510	5,425	5,595	5,654	(0.91)	22	63K	344M
1396/10/27	5,700	5,600	5,700	5,706	(0.02)	4	6K	35M
1396/10/26	5,600	5,470	5,600	5,707	(0.11)	7	8K	45M
1396/10/25	5,750	5,460	5,750	5,713	(0.49)	18	32K	178M
1396/10/24	5,750	5,463	5,750	5,741	(0.16)	10	14K	78M
1396/10/23	5,610	5,600	5,698	5,750	(0.14)	9	17K	93M
1396/10/20	5,601	5,600	5,610	5,758	(0.1)	5	10K	59M
1396/10/19	5,813	5,626	5,813	5,764	(0.1)	11	13K	74M
1396/10/18	5,623	5,623	5,635	5,770	0.0	2	410	2M
1396/10/17	5,585	5,585	5,814	5,770	0.0	4	2K	9M
1396/10/16	5,489	5,489	5,989	5,770	(0.12)	16	37K	214M
1396/10/13	5,689	5,514	5,689	5,777	(0.07)	5	5K	26M
1396/10/12	5,600	5,530	5,600	5,781	(0.03)	3	3K	17M
1396/10/11	5,556	5,510	5,600	5,783	(0.22)	14	19K	108M
1396/10/10	5,612	5,600	5,728	5,796	(0.62)	29	53K	295M
1396/10/09	5,797	5,611	5,797	5,832	(0.17)	16	16K	93M
1396/10/06	5,797	5,620	5,797	5,842	0.0	3	1K	8M
1396/10/05	5,600	5,600	5,800	5,842	(0.19)	14	52K	298M
1396/10/04	5,795	5,613	5,800	5,853	(0.14)	21	14K	81M
1396/10/03	5,800	5,620	5,800	5,861	(0.05)	6	5K	30M
1396/10/02	5,712	5,663	5,800	5,864	(0.1)	9	17K	96M
1396/09/29	5,900	5,800	5,900	5,870	(0.1)	22	36K	210M
1396/09/28	5,885	5,885	5,888	5,876	0.0	2	920	5M
1396/09/27	5,763	5,763	5,889	5,876	(0.03)	9	7K	42M
1396/09/26	5,789	5,788	6,000	5,878	(0.17)	18	34K	199M
1396/09/25	5,787	5,785	5,789	5,888	(0.07)	7	13K	73M
1396/09/22	5,800	5,768	5,800	5,892	(0.54)	24	64K	370M
1396/09/21	5,765	5,763	5,765	5,924	(0.05)	6	5K	28M
1396/09/20	5,840	5,763	5,840	5,927	(0.22)	15	35K	204M
1396/09/19	5,765	5,765	5,849	5,940	(0.17)	8	22K	125M
1396/09/18	5,950	5,770	5,950	5,950	(0.08)	10	11K	65M
1396/09/14	5,813	5,811	5,815	5,955	(0.12)	16	15K	86M
1396/09/13	5,899	5,899	5,949	5,962	0.0	2	1K	6M
1396/09/12	5,771	5,771	5,780	5,962	(0.03)	4	4K	20M
1396/09/11	5,897	5,769	5,898	5,964	(0.35)	21	35K	201M
1396/09/08	5,840	5,800	5,900	5,985	(0.33)	17	35K	206M
1396/09/07	5,950	5,830	6,000	6,005	(0.12)	15	28K	168M
1396/09/05	5,855	5,854	6,038	6,012	(0.05)	11	8K	44M
1396/09/04	5,855	5,855	6,150	6,015	(0.12)	23	73K	438M
1396/09/01	6,001	5,870	6,001	6,022	(0.15)	13	18K	103M
1396/08/30	5,860	5,860	5,950	6,031	(0.03)	6	5K	27M
1396/08/29	5,925	5,861	5,997	6,033	(0.05)	18	9K	52M
1396/08/27	6,000	5,910	6,010	6,036	(0.07)	18	30K	181M
1396/08/24	6,320	5,810	6,320	6,040	0.02	18	15K	92M
1396/08/13	11,100	10,920	11,240	11,079	0.04	66	35K	385M
1396/08/10	11,000	10,900	11,144	11,075	(0.11)	24	20K	221M
1396/08/09	11,000	11,000	11,150	11,087	0.0	5	3K	31M
1396/08/08	10,899	10,705	10,900	11,087	(0.11)	14	8K	85M
1396/08/07	11,000	10,940	11,000	11,099	(0.12)	13	13K	145M
1396/08/06	11,000	10,950	11,390	11,112	(0.02)	15	19K	214M
1396/08/03	11,336	10,850	11,336	11,114	(0.34)	16	43K	474M
1396/08/02	11,269	10,750	11,269	11,152	(1.04)	22	86K	948M
1396/08/01	11,010	11,010	11,350	11,269	(0.01)	3	600	7M
1396/07/30	11,111	11,111	11,160	11,270	(0.19)	17	19K	210M
1396/07/29	11,120	11,111	11,389	11,291	(0.02)	18	14K	159M
1396/07/26	11,390	11,100	11,400	11,293	(0.02)	13	13K	145M
1396/07/25	11,350	11,120	11,350	11,295	(0.04)	10	6K	67M
1396/07/24	11,333	11,300	11,390	11,299	0.01	7	9K	99M
1396/07/23	11,486	11,101	11,486	11,298	0.02	7	3K	38M
1396/07/22	11,379	11,379	11,425	11,296	0.17	16	26K	295M
1396/07/19	11,201	11,007	11,201	11,277	(0.25)	13	17K	193M
1396/07/18	11,396	11,389	11,396	11,305	0.03	11	6K	65M
1396/07/17	11,201	11,200	11,400	11,302	(0.01)	12	17K	191M
1396/07/16	11,002	11,000	11,480	11,303	(0.35)	17	22K	241M
1396/07/15	11,400	11,000	11,624	11,343	0.14	22	23K	258M
1396/07/12	11,101	11,101	11,400	11,327	(0.03)	6	11K	124M
1396/07/11	11,100	11,100	11,111	11,330	(0.09)	6	6K	72M
1396/07/10	11,353	11,111	11,353	11,340	(0.06)	5	7K	74M
1396/07/05	11,500	11,351	11,550	11,347	0.05	15	11K	123M
1396/07/04	11,000	11,000	11,349	11,341	4.92	39	199K	2B
1396/07/03	10,902	10,902	10,920	10,809	0.0	3	230	3M
1396/07/02	10,700	10,700	11,000	10,809	0.0	4	120	1M
1396/07/01	10,700	10,700	11,299	10,809	0.45	28	22K	249M
1396/06/29	11,189	10,902	11,189	10,761	0.23	17	13K	146M
1396/06/28	10,889	10,889	11,253	10,736	0.17	17	13K	137M
1396/06/27	10,635	10,635	10,850	10,718	(0.01)	8	13K	143M
1396/06/26	10,870	10,870	10,870	10,719	0.0	1	121	1M
1396/06/25	10,712	10,551	10,712	10,719	(0.02)	6	4K	39M
1396/06/22	10,510	10,510	10,900	10,721	0.31	12	26K	284M
1396/06/21	10,457	10,457	10,779	10,688	0.0	3	550	6M
1396/06/20	10,500	10,430	10,887	10,688	(0.03)	8	4K	41M
1396/06/19	10,880	10,880	10,889	10,691	0.09	10	7K	78M
1396/06/15	10,890	10,890	10,890	10,681	0.01	1	1K	11M
1396/06/14	10,480	10,480	10,890	10,680	(0.13)	51	192K	2B
1396/06/13	10,500	10,430	10,638	10,694	(0.27)	11	17K	174M
1396/06/12	10,461	10,461	10,645	10,723	(0.02)	3	3K	32M
1396/06/11	10,500	10,402	10,501	10,725	(0.17)	12	9K	94M
1396/06/08	10,690	10,406	10,690	10,743	(0.6)	20	30K	316M
1396/06/07	10,510	10,401	10,760	10,808	(0.21)	21	13K	136M
1396/06/06	10,500	10,500	10,796	10,831	(0.24)	15	13K	134M
1396/06/04	10,521	10,521	10,586	10,857	(0.18)	16	9K	98M
1396/06/01	10,670	10,660	10,670	10,877	(0.06)	6	5K	50M
1396/05/31	10,700	10,660	10,700	10,884	(0.16)	7	12K	130M
1396/05/30	10,800	10,700	10,800	10,901	(0.01)	4	1K	15M
1396/05/29	10,799	10,799	10,799	10,902	(0.01)	1	800	9M
1396/05/28	10,750	10,750	10,800	10,903	(0.01)	4	2K	18M
1396/05/25	10,798	10,798	10,799	10,904	(0.01)	2	2K	22M
1396/05/24	10,501	10,501	10,800	10,905	(0.07)	3	6K	64M
1396/05/23	10,800	10,564	10,800	10,913	(0.25)	9	16K	168M
1396/05/22	10,938	10,705	10,938	10,940	(0.16)	11	13K	139M
1396/05/21	10,810	10,801	10,810	10,957	(0.24)	14	22K	237M
1396/05/18	10,950	10,850	10,950	10,983	(0.02)	10	3K	31M
1396/05/17	10,900	10,850	10,988	10,985	(0.07)	9	9K	99M
1396/05/16	10,949	10,949	10,949	10,993	0.0	1	110	1M
1396/05/15	11,247	10,941	11,247	10,993	(0.01)	10	5K	51M
1396/05/11	11,247	11,247	11,298	10,994	0.15	13	8K	94M
1396/05/10	10,974	10,900	11,198	10,977	0.03	8	3K	37M
1396/05/09	10,922	10,851	10,950	10,974	(0.02)	6	3K	34M
1396/05/08	10,860	10,860	10,914	10,976	(0.02)	4	4K	39M
1396/05/07	10,855	10,827	10,913	10,978	(0.07)	14	9K	102M
1396/05/04	11,328	11,279	11,328	10,986	0.01	2	605	7M
1396/05/03	10,953	10,953	11,000	10,985	(0.07)	20	39K	427M
1396/05/02	11,375	11,100	11,380	10,993	0.07	9	4K	45M
1396/04/31	11,002	10,834	11,380	10,985	(0.04)	18	29K	319M
1396/04/28	11,100	11,000	11,111	10,989	0.09	20	20K	225M
1396/04/27	11,000	11,000	11,437	10,979	0.09	8	14K	150M
1396/04/26	11,050	11,000	11,050	10,969	0.02	10	10K	115M
1396/04/25	11,055	11,000	11,055	10,967	0.02	5	7K	74M
1396/04/24	11,150	11,000	11,150	10,965	0.01	2	4K	49M
1396/04/21	11,002	10,800	11,002	10,964	(0.74)	18	60K	648M
1396/04/20	10,825	10,800	11,001	11,046	(0.06)	7	5K	52M
1396/04/19	11,001	11,000	11,300	11,053	0.07	15	9K	99M
1396/04/18	11,003	11,000	11,395	11,045	0.0	6	3K	30M
1396/04/17	10,902	10,900	11,400	11,045	(0.06)	9	20K	222M
1396/04/14	11,000	11,000	11,000	11,052	(0.02)	10	6K	71M
1396/04/13	10,850	10,800	11,449	11,054	0.11	13	5K	60M
1396/04/11	10,875	10,850	11,498	11,042	0.08	13	10K	114M
1396/04/10	10,967	10,850	10,969	11,033	(0.12)	11	17K	190M
1396/04/07	10,956	10,956	10,956	11,046	0.0	1	100	1M
1396/04/03	11,400	10,940	11,400	11,046	(0.01)	9	2K	20M
1396/03/30	11,150	10,900	11,150	11,047	(0.03)	6	8K	93M
1396/03/29	11,100	11,002	11,300	11,050	0.11	10	10K	114M
1396/03/28	10,722	10,719	10,750	11,038	(0.27)	15	13K	143M
1396/03/24	11,000	11,000	11,050	11,068	(0.08)	14	30K	330M
1396/03/23	11,110	11,000	11,110	11,077	(0.58)	22	109K	1B
1396/03/22	11,200	11,110	11,200	11,142	(0.02)	7	8K	89M
1396/03/21	11,111	11,014	11,111	11,144	(1.01)	18	75K	832M
1396/03/20	11,350	11,200	11,350	11,258	(0.21)	24	51K	574M
1396/03/17	11,300	11,200	11,400	11,282	(0.18)	21	49K	555M
1396/03/16	11,306	11,302	11,306	11,302	0.0	8	10K	110M
1396/03/13	11,500	11,500	11,625	11,302	0.21	8	13K	146M
1396/03/10	11,525	11,203	11,551	11,278	0.04	22	52K	586M
1396/03/09	11,205	11,204	11,302	11,273	0.02	10	30K	338M
1396/03/08	11,451	11,252	11,451	11,271	0.18	25	42K	471M
1396/03/07	11,550	11,300	11,561	11,251	2.18	67	73K	841M
1396/02/26	12,850	12,760	12,850	12,811	0.76	56	245K	3B
1396/02/25	12,865	12,750	12,865	12,715	0.38	28	77K	986M
1396/02/24	12,898	12,600	12,898	12,667	0.29	33	173K	2B
1396/02/23	12,855	12,601	12,870	12,631	0.99	25	58K	741M
1396/02/20	12,796	12,500	12,860	12,507	0.62	48	57K	726M
1396/02/19	12,499	12,400	12,799	12,430	0.02	56	1M	14B
1396/02/18	12,306	12,300	12,400	12,428	(0.51)	22	53K	649M
1396/02/17	12,499	12,353	12,499	12,492	(0.06)	8	8K	100M
1396/02/16	12,450	12,301	12,450	12,499	(0.07)	9	10K	123M
1396/02/13	12,411	12,411	12,500	12,508	(0.02)	9	15K	187M
1396/02/12	12,500	12,497	12,500	12,510	(0.01)	7	7K	84M
1396/02/11	12,600	12,600	12,600	12,511	0.02	2	3K	37M
1396/02/10	12,400	12,400	12,500	12,509	(2.11)	22	120K	1B
1396/02/09	12,461	12,300	12,878	12,779	(0.77)	68	1M	17B
1396/02/06	13,090	12,750	13,114	12,878	3.11	32	98K	1B
1396/02/04	12,579	12,262	12,700	12,490	(0.71)	39	130K	2B
1396/02/03	12,500	12,350	12,707	12,579	(0.06)	12	7K	81M
1396/02/02	12,410	12,311	12,451	12,587	(0.08)	17	7K	91M
1396/01/29	12,402	12,300	12,410	12,597	(1.08)	29	52K	636M
1396/01/28	12,427	12,427	12,490	12,735	(0.2)	15	12K	154M
1396/01/27	12,525	12,430	12,525	12,760	(0.21)	16	14K	176M
1396/01/26	12,550	12,550	12,550	12,787	(0.02)	1	1K	14M
1396/01/23	12,600	12,500	12,700	12,789	(0.41)	17	28K	355M
1396/01/21	13,000	12,700	13,000	12,842	(0.01)	8	5K	65M
1396/01/20	12,527	12,527	12,838	12,843	0.0	4	1K	16M
1396/01/16	12,800	12,532	12,825	12,843	(0.49)	23	53K	679M
1396/01/15	12,800	12,800	12,999	12,906	(0.01)	4	8K	102M
1396/01/14	12,999	12,800	12,999	12,907	(0.76)	14	89K	1B
1396/01/09	12,999	12,999	12,999	13,006	0.0	2	4K	58M
1396/01/08	13,000	12,800	13,385	13,006	(0.01)	7	25K	325M
1396/01/07	13,000	13,000	13,000	13,007	0.0	3	2K	31M
1395/12/28	13,180	12,950	13,300	13,007	0.03	7	5K	68M
1395/12/25	12,850	12,850	12,950	13,003	0.0	2	500	6M
1395/12/24	12,801	12,800	12,801	13,003	(0.03)	9	3K	40M
1395/12/23	13,100	12,776	13,140	13,007	0.17	9	26K	345M
1395/12/22	12,730	12,721	12,730	12,985	(0.01)	2	300	4M
1395/12/21	12,540	12,405	13,269	12,986	(0.51)	9	16K	198M
1395/12/18	13,100	12,801	13,155	13,053	(0.44)	38	190K	2B
1395/12/17	13,381	13,099	13,381	13,111	0.01	4	20K	263M
1395/12/16	13,000	13,000	13,001	13,110	(0.03)	17	5K	65M
1395/12/15	12,950	12,950	13,333	13,114	0.44	25	71K	936M
1395/12/14	12,987	12,987	13,071	13,056	2.74	38	270K	4B
1395/12/11	12,601	12,601	12,800	12,708	0.05	5	17K	216M
1395/12/10	12,700	12,699	12,750	12,702	0.0	14	22K	278M
1395/12/09	12,701	12,700	12,800	12,702	(0.23)	62	397K	5B
1395/12/08	13,000	12,700	13,001	12,731	(0.59)	23	137K	2B
1395/12/07	13,049	13,000	13,049	12,806	0.02	2	2K	22M
1395/12/04	12,995	12,950	13,040	12,804	0.80	25	52K	671M
1395/12/03	13,040	13,000	13,040	12,702	0.55	8	28K	364M
1395/12/02	12,606	12,551	13,000	12,633	0.71	17	40K	518M
1395/12/01	13,080	12,571	13,080	12,544	0.05	19	18K	227M
1395/11/30	12,897	12,896	13,000	12,538	0.07	6	3K	39M
1395/11/27	12,602	12,570	12,602	12,529	0.12	13	31K	395M
1395/11/26	12,601	12,600	12,850	12,514	0.32	20	35K	442M
1395/11/25	12,570	12,570	12,571	12,474	0.01	4	2K	25M
1395/11/24	12,475	12,475	12,650	12,473	0.12	12	21K	258M
1395/11/23	12,401	12,401	12,896	12,458	0.06	14	4K	52M
1395/11/20	12,151	12,004	12,500	12,451	(0.49)	10	26K	316M
1395/11/19	12,551	11,916	12,895	12,512	(0.25)	20	35K	430M
1395/11/18	12,500	12,500	12,886	12,543	0.08	12	12K	152M
1395/11/17	12,500	12,301	12,500	12,533	(0.07)	4	8K	93M
1395/11/16	12,500	12,500	12,899	12,542	0.21	24	26K	326M
1395/11/13	12,501	12,501	12,610	12,516	0.01	8	4K	51M
1395/11/12	12,601	12,601	12,605	12,515	0.04	7	8K	102M
1395/11/11	12,500	12,500	12,610	12,510	0.04	6	8K	105M
1395/11/10	12,869	12,400	12,869	12,505	(0.03)	11	10K	127M
1395/11/09	12,789	12,687	12,789	12,509	0.0	2	158	2M
1395/11/06	12,300	12,134	12,340	12,509	(0.06)	5	5K	65M
1395/11/05	12,602	12,300	12,602	12,516	(0.18)	12	63K	787M
1395/11/04	12,400	12,400	12,600	12,538	(0.02)	8	6K	77M
1395/11/03	12,896	12,123	12,896	12,540	(0.04)	12	10K	124M
1395/11/02	12,101	12,101	12,400	12,545	(0.12)	6	8K	97M
1395/10/29	12,870	12,103	12,870	12,560	(1.41)	19	52K	640M
1395/10/28	12,945	12,470	12,945	12,739	0.0	9	4K	55M
1395/10/27	12,900	12,900	12,945	12,739	0.09	10	8K	109M
1395/10/26	12,450	12,450	12,600	12,727	(0.48)	9	28K	346M
1395/10/25	12,900	12,601	12,949	12,789	(0.02)	12	9K	114M
1395/10/22	12,601	12,600	12,601	12,791	(0.01)	2	902	11M
1395/10/20	12,700	12,700	13,060	12,792	1.31	19	67K	877M
1395/10/19	12,977	12,500	12,977	12,627	(0.15)	10	27K	343M
1395/10/18	12,452	12,452	12,510	12,646	(0.15)	7	16K	205M
1395/10/15	12,520	12,500	12,590	12,665	(0.23)	26	24K	303M
1395/10/14	12,699	12,400	12,750	12,694	(0.02)	9	7K	90M
1395/10/13	12,115	12,115	12,699	12,697	(0.03)	6	2K	31M
1395/10/12	12,600	12,402	12,601	12,701	(0.22)	12	25K	308M
1395/10/11	12,700	12,111	12,797	12,729	(0.15)	27	31K	393M
1395/10/08	12,733	12,733	12,899	12,748	(1.26)	87	178K	2B
1395/10/07	12,998	12,734	12,998	12,911	(0.09)	22	16K	205M
1395/10/06	12,999	12,850	13,000	12,923	(0.04)	16	54K	703M
1395/10/05	12,737	12,737	13,000	12,928	0.01	4	8K	110M
1395/10/04	12,969	12,862	12,969	12,927	(0.01)	2	2K	20M
1395/10/01	12,801	12,801	13,000	12,928	0.03	7	8K	109M
1395/09/30	12,699	12,699	12,900	12,924	(0.16)	19	18K	228M
1395/09/29	12,878	12,860	13,000	12,945	(0.02)	8	11K	143M
1395/09/28	12,701	12,701	13,000	12,948	(0.03)	5	8K	102M
1395/09/24	12,996	12,862	12,997	12,952	(0.63)	22	81K	1B
1395/09/23	12,999	12,997	13,000	13,034	(0.13)	28	49K	643M
1395/09/22	12,996	12,956	13,000	13,051	(0.14)	28	39K	507M
1395/09/21	13,150	13,000	13,177	13,069	(0.02)	9	6K	82M
1395/09/20	13,000	12,999	13,197	13,071	(0.09)	18	29K	380M
1395/09/17	13,270	12,851	13,270	13,083	(0.57)	8	42K	544M
1395/09/16	13,150	12,900	13,150	13,158	(0.87)	38	64K	838M
1395/09/15	13,130	13,130	13,359	13,273	(0.02)	3	4K	48M
1395/09/14	13,394	13,091	13,398	13,275	0.20	19	55K	729M
1395/09/13	13,399	13,399	13,399	13,248	0.0	1	308	4M
1395/09/09	13,330	13,330	13,390	13,248	0.26	14	30K	407M
1395/09/07	13,110	13,102	13,112	13,214	(0.23)	10	34K	442M
1395/09/06	13,101	13,101	13,390	13,244	(0.04)	8	12K	157M
1395/09/03	13,250	13,250	13,390	13,249	0.02	6	5K	61M
1395/09/02	12,851	12,851	13,410	13,246	(0.03)	14	7K	97M
1395/09/01	13,250	13,250	13,250	13,250	3.54	26	1M	15B
1395/08/29	13,410	12,820	13,410	12,797	0.16	9	21K	265M
1395/08/26	13,000	13,000	13,090	12,777	0.57	16	31K	411M
1395/08/25	12,999	12,752	13,070	12,705	0.31	20	17K	224M
1395/08/24	12,611	12,611	12,998	12,666	0.0	4	4K	45M
1395/08/23	13,098	12,782	13,098	12,666	0.06	4	4K	48M
1395/08/22	13,149	12,682	13,149	12,658	0.04	5	21K	267M
1395/08/19	12,704	12,256	12,998	12,653	(1.92)	35	180K	2B
1395/08/18	12,837	12,805	12,837	12,901	(0.04)	8	9K	110M
1395/08/17	13,000	12,980	13,000	12,906	0.20	13	35K	457M
1395/08/16	12,711	12,710	12,750	12,880	(0.08)	8	9K	116M
1395/08/15	12,701	12,701	12,950	12,890	0.02	8	12K	155M
1395/08/12	12,701	12,701	12,995	12,888	(0.04)	5	4K	56M
1395/08/11	12,810	12,810	13,000	12,893	0.06	7	14K	182M
1395/08/10	12,707	12,707	13,000	12,885	0.19	12	42K	541M
1395/08/09	12,987	12,735	12,987	12,861	(0.48)	18	55K	704M
1395/08/08	12,850	12,809	12,920	12,923	(0.97)	25	96K	1B
1395/08/05	12,611	12,611	12,988	13,049	(0.16)	8	10K	126M
1395/08/04	12,850	12,730	12,850	13,070	(0.05)	4	3K	35M
1395/08/03	12,990	12,657	13,000	13,076	(0.16)	15	17K	224M
1395/08/02	13,100	12,917	13,100	13,097	(0.04)	6	11K	143M
1395/08/01	12,998	12,655	13,200	13,102	2.46	66	120K	2B
1395/07/28	12,890	12,750	13,000	12,787	0.05	15	16K	211M
1395/07/27	12,771	12,751	13,000	12,780	0.0	6	9K	116M
1395/07/26	12,880	12,750	13,000	12,780	0.03	5	4K	46M
1395/07/25	12,707	12,707	12,707	12,776	(0.01)	1	2K	25M
1395/07/24	13,000	12,701	13,000	12,777	0.01	2	700	9M
1395/07/18	12,525	12,525	12,525	12,776	(0.02)	1	1K	16M
1395/07/17	12,519	12,519	12,655	12,778	(0.03)	4	3K	37M
1395/07/14	12,518	12,518	12,950	12,782	(0.1)	8	31K	398M
1395/07/13	12,601	12,601	12,780	12,795	(0.62)	28	111K	1B
1395/07/12	13,000	12,720	13,000	12,875	(0.66)	16	82K	1B
1395/07/11	12,997	12,899	13,000	12,960	0.01	6	8K	104M
1395/07/10	13,000	13,000	13,000	12,959	0.03	6	12K	158M
1395/07/07	13,444	12,810	13,444	12,955	(0.05)	9	16K	209M
1395/07/06	12,622	12,622	12,800	12,961	(0.04)	5	3K	33M
1395/07/05	13,028	13,028	13,453	12,966	1.19	30	45K	594M
1395/07/04	12,450	12,370	13,027	12,813	3.26	53	115K	1B
1395/07/03	12,650	12,400	12,650	12,409	(0.05)	21	86K	1B
1395/06/31	12,500	12,500	12,600	12,415	0.06	9	8K	98M
1395/06/29	12,380	12,380	12,409	12,408	0.0	3	2K	26M
1395/06/28	12,523	12,523	12,523	12,408	0.01	3	1K	13M
1395/06/27	12,310	12,310	12,900	12,407	(0.02)	8	7K	89M
1395/06/23	12,370	12,370	12,699	12,410	0.05	4	4K	55M
1395/06/21	12,646	12,500	12,646	12,404	0.14	9	19K	232M
1395/06/20	12,501	12,501	12,649	12,387	0.10	3	7K	84M
1395/06/17	12,700	12,501	12,743	12,375	0.06	5	3K	42M
1395/06/16	12,309	12,309	12,510	12,368	0.04	7	23K	286M
1395/06/15	12,750	12,302	12,750	12,363	0.24	17	30K	369M
1395/06/14	12,351	12,200	12,400	12,334	(0.36)	25	123K	2B
1395/06/13	12,351	12,350	12,366	12,379	(0.06)	12	31K	380M
1395/06/10	12,331	12,320	12,700	12,386	(0.23)	15	64K	791M
1395/06/09	12,239	12,239	12,325	12,415	(0.19)	8	30K	372M
1395/06/08	12,350	12,239	12,350	12,439	(0.03)	8	5K	60M
1395/06/07	12,474	12,300	12,474	12,443	(0.51)	11	73K	909M
1395/06/06	12,700	12,500	12,998	12,507	0.64	29	42K	537M
1395/06/03	13,010	12,250	13,012	12,428	0.28	18	20K	253M
1395/06/02	12,523	12,146	12,642	12,393	2.93	30	90K	1B
1395/06/01	12,035	12,035	12,455	12,040	0.39	14	16K	199M
1395/05/31	12,032	12,021	12,350	11,993	0.33	13	20K	241M
1395/05/30	12,000	12,000	12,001	11,954	0.0	5	2K	20M
1395/05/27	12,250	11,940	12,250	11,954	0.04	40	351K	4B
1395/05/26	12,000	12,000	12,300	11,949	0.08	5	12K	147M
1395/05/25	12,000	12,000	12,001	11,940	0.02	6	5K	61M
1395/05/24	12,375	11,971	12,375	11,938	0.41	41	58K	691M
1395/05/23	12,050	11,937	12,050	11,889	0.12	12	22K	264M
1395/05/20	12,000	11,900	12,050	11,875	0.45	13	60K	722M
1395/05/19	11,821	11,821	12,000	11,822	(0.27)	24	720K	9B
1395/05/18	11,950	11,820	12,070	11,854	0.13	19	89K	1B
1395/05/17	12,000	11,803	12,000	11,839	(0.07)	52	253K	3B
1395/05/16	11,900	11,800	11,900	11,847	(0.39)	35	93K	1B
1395/05/13	11,850	11,850	11,870	11,893	(0.04)	6	16K	189M
1395/05/12	11,900	11,809	11,900	11,898	(0.02)	5	4K	49M
1395/05/11	11,897	11,801	11,897	11,900	0.0	17	12K	146M
1395/05/10	11,950	11,800	11,980	11,900	(0.34)	20	49K	584M
1395/05/06	12,083	11,819	12,083	11,940	(0.04)	6	7K	84M
1395/05/05	11,800	11,800	12,082	11,945	0.04	15	24K	292M
1395/05/04	11,879	11,792	11,900	11,940	(0.4)	31	49K	575M
1395/05/03	11,620	11,620	11,804	11,988	(0.27)	4	21K	247M
1395/05/02	11,479	11,479	12,064	12,020	(0.52)	20	19K	215M
1395/04/30	12,268	12,082	12,268	12,083	0.0	2	735	9M
1395/04/29	12,108	12,100	12,108	12,083	0.0	2	210	3M
1395/04/28	11,856	11,856	12,100	12,083	(0.21)	15	34K	413M
1395/04/27	12,299	11,700	12,299	12,109	(0.6)	13	30K	360M
1395/04/26	12,118	11,911	12,118	12,182	(0.12)	14	10K	116M
1395/04/23	12,101	12,101	12,101	12,197	(0.01)	2	2K	24M
1395/04/22	12,150	12,021	12,150	12,198	(0.04)	9	4K	49M
1395/04/21	12,200	12,117	12,200	12,203	(0.04)	14	12K	144M
1395/04/20	12,300	12,210	12,499	12,208	0.04	12	7K	83M
1395/04/19	12,205	12,150	12,205	12,203	0.0	7	15K	189M
1395/04/15	12,299	12,250	12,300	12,203	0.14	5	22K	273M
1395/04/14	12,121	12,116	12,299	12,186	(2.08)	15	124K	2B
1395/04/13	12,330	12,330	12,400	12,445	(0.1)	12	16K	199M
1395/04/12	12,331	12,330	12,550	12,457	(0.05)	14	11K	138M
1395/04/09	12,300	12,300	12,701	12,463	0.06	12	7K	93M
1395/04/08	12,593	12,300	12,749	12,455	(0.15)	12	29K	361M
1395/04/06	12,116	12,115	12,590	12,474	(0.06)	11	28K	346M
1395/04/05	12,499	12,101	12,500	12,482	(0.02)	5	5K	56M
1395/04/02	12,610	12,446	12,620	12,484	0.31	28	46K	576M
1395/04/01	12,110	12,110	12,654	12,446	4.68	12	15K	189M
1395/03/26	13,200	13,182	13,846	13,640	3.44	101	355K	5B
1395/03/25	13,373	13,100	13,500	13,187	0.11	47	35K	465M
1395/03/24	13,000	13,000	13,250	13,173	0.72	27	133K	2B
1395/03/23	13,050	12,927	13,120	13,079	0.64	47	231K	3B
1395/03/22	13,000	12,820	13,060	12,996	0.08	26	180K	2B
1395/03/19	12,802	12,802	13,010	12,985	(0.02)	9	5K	65M
1395/03/18	12,846	12,846	13,000	12,988	0.04	18	108K	1B
1395/03/17	12,825	12,825	13,000	12,983	(0.12)	21	44K	574M
1395/03/16	12,910	12,780	13,125	12,999	0.39	68	1M	15B
1395/03/12	12,914	12,901	13,000	12,949	0.06	24	93K	1B
1395/03/11	13,000	12,938	13,000	12,941	0.02	14	29K	370M
1395/03/10	13,000	13,000	13,100	12,938	0.03	9	9K	120M
1395/03/09	13,010	13,000	13,300	12,934	0.21	23	22K	284M
1395/03/08	12,900	12,900	13,300	12,907	0.05	5	5K	66M
1395/03/05	12,841	12,841	13,350	12,900	0.03	10	4K	47M
1395/03/04	13,349	13,250	13,350	12,896	0.81	25	29K	384M
1395/03/03	12,824	12,824	13,350	12,792	0.59	46	37K	487M
1395/03/01	12,800	12,751	12,898	12,717	0.17	10	19K	242M
1395/02/29	12,711	12,711	12,897	12,696	0.10	24	52K	655M
1395/02/28	12,895	12,450	12,895	12,683	(0.16)	19	34K	428M
1395/02/27	12,700	12,700	12,897	12,703	0.0	74	124K	2B
1395/02/26	12,875	12,700	12,899	12,703	(0.27)	90	918K	12B
1395/02/25	12,520	12,518	12,798	12,737	(0.05)	16	17K	221M
1395/02/22	12,749	12,436	12,778	12,744	(0.05)	13	26K	337M
1395/02/21	12,900	12,600	12,900	12,751	0.40	26	46K	595M
1395/02/20	12,206	12,206	12,800	12,700	0.01	3	2K	28M
1395/02/19	12,428	12,428	12,800	12,699	0.74	20	84K	1B
1395/02/18	12,700	12,594	12,800	12,606	0.10	13	135K	2B
1395/02/15	12,239	12,239	12,700	12,594	(0.76)	42	403K	5B
1395/02/14	12,700	12,221	12,700	12,691	0.24	22	134K	2B
1395/02/13	12,795	12,350	12,800	12,660	(0.41)	12	46K	574M
1395/02/12	12,800	12,404	12,800	12,712	(0.67)	21	83K	1B
1395/02/11	12,700	12,501	12,800	12,798	(0.1)	22	23K	292M
1395/02/08	12,401	12,401	12,958	12,811	3.81	40	245K	3B
1395/02/07	12,665	12,304	12,665	12,341	0.13	14	12K	152M
1395/02/06	12,300	12,201	12,600	12,325	0.04	9	10K	127M
1395/02/05	12,127	12,126	12,540	12,320	1.28	45	90K	1B
1395/02/04	12,670	11,988	12,670	12,164	0.28	11	37K	448M
1395/02/01	12,100	12,000	12,150	12,130	(0.13)	9	21K	257M
1395/01/31	12,000	11,859	12,000	12,146	(0.26)	9	19K	230M
1395/01/30	12,200	11,917	12,201	12,178	(0.11)	9	10K	124M
1395/01/29	11,874	11,874	12,275	12,191	(0.05)	18	21K	260M
1395/01/28	12,315	11,979	12,450	12,197	(0.69)	70	135K	2B
1395/01/25	12,302	12,301	12,500	12,282	0.11	23	47K	584M
1395/01/24	12,580	12,300	12,580	12,268	0.0	2	402	5M
1395/01/23	12,500	12,161	12,665	12,268	(0.19)	13	34K	413M
1395/01/22	12,300	12,053	12,700	12,291	1.28	87	280K	3B
1395/01/21	12,480	12,003	12,480	12,136	0.82	28	77K	945M
1395/01/18	12,003	12,000	12,400	12,037	(0.19)	52	122K	1B
1395/01/17	12,490	12,000	12,490	12,060	0.07	12	14K	174M
1395/01/16	12,425	12,000	12,425	12,052	(0.06)	6	21K	247M
1395/01/15	12,000	12,000	12,200	12,059	(0.11)	17	28K	341M
1395/01/14	12,100	12,000	12,100	12,072	(0.17)	5	33K	396M
1395/01/11	12,389	12,000	12,390	12,092	(2.56)	57	197K	2B
1395/01/10	12,030	12,030	12,500	12,410	(0.49)	34	66K	811M
1395/01/08	12,400	12,024	12,400	12,471	(0.15)	13	8K	101M
1395/01/07	12,748	12,599	12,748	12,490	0.02	4	2K	23M
1394/12/26	12,500	12,484	12,649	12,488	0.03	18	35K	437M
1394/12/25	12,500	12,310	12,999	12,484	0.55	48	124K	2B
1394/12/24	12,642	12,642	12,745	12,416	2.28	31	70K	891M
1394/12/22	12,300	11,800	12,599	12,139	0.20	35	29K	355M
1394/12/19	12,200	11,850	12,422	12,115	2.40	46	89K	1B
1394/12/18	11,705	11,703	12,190	11,831	0.16	39	28K	338M
1394/12/17	11,800	11,711	12,087	11,812	1.10	14	64K	765M
1394/12/16	11,411	11,410	12,000	11,683	1.86	39	91K	1B
1394/12/15	11,342	11,341	11,911	11,470	1.11	29	37K	434M
1394/12/12	11,690	11,051	11,700	11,344	1.34	34	53K	616M
1394/12/11	11,055	10,817	11,498	11,194	(1.21)	47	69K	766M
1394/12/10	11,036	11,036	11,340	11,331	(2.33)	36	78K	865M
1394/12/09	11,487	11,475	11,698	11,601	(1.06)	52	88K	1B
1394/12/08	11,900	11,602	11,900	11,725	0.15	36	188K	2B
1394/12/05	11,999	11,612	11,999	11,708	(2.57)	72	466K	5B
1394/12/04	12,001	11,752	12,050	12,017	(0.34)	26	39K	467M
1394/12/03	12,500	11,711	12,599	12,058	0.15	24	140K	2B
1394/12/02	12,101	12,000	12,101	12,040	(0.1)	29	71K	853M
1394/12/01	12,200	12,200	12,417	12,052	1.91	40	59K	730M
1394/11/28	11,460	11,460	12,000	11,826	0.51	45	128K	2B
1394/11/27	11,800	11,700	11,922	11,766	0.34	17	36K	431M
1394/11/26	11,888	11,553	11,999	11,726	0.77	34	73K	862M
1394/11/25	11,141	11,141	11,790	11,636	0.10	26	83K	971M
1394/11/24	11,081	11,081	11,700	11,624	(0.21)	34	94K	1B
1394/11/21	11,690	11,300	11,799	11,649	(0.19)	18	15K	167M
1394/11/20	11,460	11,200	11,870	11,671	3.24	74	188K	2B
1394/11/19	11,150	10,813	11,400	11,305	1.23	55	119K	1B
1394/11/18	11,460	11,002	11,460	11,168	(0.09)	21	46K	515M
1394/11/17	11,128	10,800	11,300	11,178	1.85	27	130K	1B
1394/11/14	10,866	10,659	11,149	10,975	(0.67)	92	515K	6B
1394/11/13	11,109	10,658	11,134	11,049	4.20	63	184K	2B
1394/11/12	10,449	10,440	10,681	10,604	4.24	67	391K	4B
1394/11/11	10,195	9,958	10,195	10,173	(2.22)	45	102K	1B
1394/11/10	10,500	10,271	10,550	10,404	(0.3)	29	91K	948M
1394/11/07	10,830	10,245	10,830	10,435	(3.09)	89	124K	1B
1394/11/06	10,300	10,300	10,900	10,768	0.34	57	205K	2B
1394/11/05	11,200	10,200	11,200	10,731	(0.01)	92	250K	3B
1394/11/04	10,732	10,592	10,732	10,732	5.00	237	2M	26B
1394/11/03	10,221	10,221	10,221	10,221	4.99	20	165K	2B
1394/10/30	9,469	9,469	9,736	9,735	4.98	46	238K	2B
1394/10/29	8,915	8,915	9,275	9,273	4.97	42	305K	3B
1394/10/28	8,500	8,500	8,860	8,834	3.09	73	355K	3B
1394/10/27	8,600	8,501	8,790	8,569	1.26	48	180K	2B
1394/10/26	8,600	8,500	8,845	8,462	0.30	18	12K	107M
1394/10/23	8,410	8,410	8,699	8,437	0.15	19	12K	106M
1394/10/22	8,407	8,407	8,500	8,424	0.0	17	36K	302M
1394/10/21	8,500	8,500	8,500	8,424	0.0	1	374	3M
1394/10/20	8,448	8,400	8,600	8,424	(0.25)	25	91K	768M
1394/10/19	8,855	8,600	8,855	8,445	0.13	10	8K	65M
1394/10/16	8,662	8,502	8,662	8,434	2.23	37	89K	760M
1394/10/15	8,465	8,465	8,566	8,250	1.12	25	36K	305M
1394/10/14	8,324	8,324	8,460	8,159	0.27	9	12K	105M
1394/10/13	8,410	8,410	8,450	8,137	0.57	19	20K	171M
1394/10/12	8,302	8,302	8,400	8,091	0.48	7	18K	148M
1394/10/09	8,221	8,221	8,300	8,052	0.27	5	13K	108M
1394/10/07	8,200	8,200	8,330	8,030	0.07	4	3K	26M
1394/10/06	8,199	8,192	8,300	8,024	0.21	12	10K	85M
1394/10/05	8,080	8,080	8,295	8,007	0.35	20	22K	176M
1394/10/02	8,000	7,924	8,070	7,979	0.23	12	44K	355M
1394/09/30	7,811	7,810	8,000	7,961	(0.44)	22	73K	580M
1394/09/29	8,000	7,921	8,000	7,996	0.0	4	2K	16M
1394/09/28	8,000	7,910	8,000	7,996	0.0	4	978	8M
1394/09/25	8,000	7,908	8,000	7,996	(0.06)	10	18K	144M
1394/09/24	7,999	7,999	8,010	8,001	(1.67)	40	154K	1B
1394/09/23	8,010	7,999	8,051	8,137	(1.66)	21	79K	633M
1394/09/22	8,040	8,020	8,049	8,274	(0.74)	20	31K	246M
1394/09/16	8,249	8,032	8,249	8,336	(0.12)	6	6K	53M
1394/09/15	8,300	8,118	8,320	8,346	(0.3)	16	19K	159M
1394/09/14	8,207	8,207	8,280	8,371	(0.12)	15	12K	97M
1394/09/10	8,320	8,210	8,320	8,381	(0.18)	10	14K	117M
1394/09/09	8,360	8,339	8,360	8,396	(0.43)	22	67K	562M
1394/09/08	8,360	8,360	8,424	8,432	(0.01)	5	2K	20M
1394/09/07	8,450	8,360	8,450	8,433	(0.45)	13	52K	435M
1394/09/04	8,390	8,386	8,500	8,471	(0.04)	9	7K	59M
1394/09/03	8,585	8,400	8,585	8,474	(0.06)	15	21K	176M
1394/09/02	8,500	8,383	8,600	8,479	(0.08)	18	17K	141M
1394/09/01	8,450	8,400	8,450	8,486	0.0	2	426	4M
1394/08/30	8,321	8,321	8,783	8,486	0.87	22	101K	862M
1394/08/27	8,389	8,340	8,400	8,413	(0.13)	26	32K	269M
1394/08/26	8,400	8,390	8,480	8,424	(0.18)	17	54K	449M
1394/08/25	8,430	8,350	8,544	8,439	(0.15)	21	44K	366M
1394/08/24	8,344	8,344	8,490	8,452	(0.05)	7	10K	87M
1394/08/23	8,410	8,350	8,410	8,456	(0.55)	34	63K	527M
1394/08/20	8,500	8,454	8,560	8,503	0.31	26	66K	564M
1394/08/19	8,526	8,425	8,526	8,477	(0.16)	19	42K	353M
1394/08/18	8,500	8,400	8,540	8,491	(0.01)	11	12K	101M
1394/08/17	8,551	8,400	8,589	8,492	(1.13)	36	212K	2B
1394/08/16	8,522	8,484	8,585	8,589	(0.34)	21	43K	367M
1394/08/13	8,653	8,501	8,787	8,618	1.64	75	236K	2B
1394/08/12	8,503	8,405	8,506	8,479	(1.94)	46	369K	3B
1394/08/11	8,544	8,544	8,648	8,647	(1.22)	25	91K	778M
1394/08/10	8,450	8,403	8,502	8,754	(0.44)	12	18K	152M
1394/08/09	8,625	8,600	8,710	8,793	(1.27)	13	60K	517M
1394/08/06	8,801	8,752	8,814	8,906	(1.25)	23	71K	622M
1394/08/05	8,900	8,900	9,000	9,019	0.0	2	250	2M
1394/08/04	8,900	8,900	9,000	9,019	(0.19)	12	41K	365M
1394/08/03	8,901	8,800	8,901	9,036	(0.39)	15	27K	238M
1394/07/29	9,000	8,932	9,327	9,071	(0.34)	9	60K	539M
1394/07/28	9,102	9,000	9,102	9,102	(0.09)	16	16K	146M
1394/07/27	9,200	9,085	9,220	9,110	0.0	9	2K	20M
1394/07/26	9,400	9,100	9,400	9,110	0.10	17	107K	979M
1394/07/25	9,001	9,000	9,200	9,101	(0.68)	38	70K	630M
1394/07/22	9,399	8,967	9,440	9,163	(0.05)	32	49K	446M
1394/07/21	9,270	9,270	9,350	9,168	0.98	19	51K	481M
1394/07/20	9,162	9,162	9,168	9,079	0.0	5	683	6M
1394/07/19	9,071	9,071	9,234	9,079	0.02	4	6K	52M
1394/07/18	9,180	9,180	9,200	9,077	0.40	4	35K	324M
1394/07/15	9,200	9,031	9,200	9,041	0.01	20	23K	205M
1394/07/14	9,100	9,030	9,200	9,040	0.21	16	48K	438M
1394/07/13	9,150	9,050	9,150	9,021	0.12	14	36K	330M
1394/07/12	9,100	9,050	9,105	9,010	0.13	11	20K	185M
1394/07/11	9,111	9,111	9,200	8,998	0.10	9	8K	70M
1394/07/08	9,020	9,012	9,240	8,989	0.44	9	26K	238M
1394/07/07	9,001	9,001	9,249	8,950	0.96	22	40K	367M
1394/07/05	8,850	8,850	9,135	8,865	0.66	14	29K	263M
1394/07/04	9,000	8,980	9,000	8,807	0.09	7	7K	59M
1394/07/01	8,999	8,801	9,000	8,799	0.26	13	21K	190M
1394/06/31	8,799	8,799	8,999	8,776	0.17	9	44K	383M
1394/06/30	8,798	8,798	8,798	8,761	0.0	1	1K	9M
1394/06/29	8,651	8,600	8,652	8,761	(0.25)	11	25K	219M
1394/06/28	8,622	8,621	8,622	8,783	(0.1)	6	8K	69M
1394/06/25	8,690	8,690	8,700	8,792	(0.01)	2	2K	15M
1394/06/24	8,550	8,550	9,098	8,793	0.30	21	46K	410M
1394/06/23	8,555	8,555	8,768	8,767	(0.02)	8	14K	119M
1394/06/22	8,706	8,706	8,771	8,769	(0.13)	11	25K	216M
1394/06/21	8,769	8,767	8,800	8,780	(0.59)	29	177K	2B
1394/06/18	8,770	8,770	8,775	8,832	(0.01)	2	3K	29M
1394/06/17	8,820	8,800	8,820	8,833	(1.14)	16	115K	1B
1394/06/16	8,900	8,900	9,000	8,935	(0.19)	12	52K	467M
1394/06/15	9,000	8,851	9,000	8,952	(0.07)	7	9K	78M
1394/06/14	8,806	8,806	8,810	8,958	(0.27)	11	20K	179M
1394/06/11	8,865	8,700	9,140	8,982	(1.34)	22	68K	597M
1394/06/10	9,020	8,864	9,020	9,104	(0.74)	16	55K	497M
1394/06/09	9,032	9,032	9,099	9,172	(0.07)	10	7K	62M
1394/06/08	9,300	9,244	9,300	9,178	0.05	11	8K	72M
1394/06/07	9,022	9,021	9,022	9,173	(0.15)	7	13K	114M
1394/06/03	9,002	9,002	9,200	9,187	0.39	57	374K	3B
1394/06/01	9,280	9,020	9,280	9,151	0.01	4	3K	28M
1394/05/31	9,000	9,000	9,200	9,150	1.02	30	135K	1B
1394/05/28	9,148	9,001	9,149	9,058	(0.01)	5	6K	57M
1394/05/27	9,025	8,852	9,101	9,059	0.68	42	353K	3B
1394/05/26	8,913	8,913	8,913	8,998	(0.07)	2	10K	89M
1394/05/25	9,000	9,000	9,009	9,004	0.0	8	5K	44M
1394/05/24	8,901	8,901	8,924	9,004	(0.16)	9	22K	196M
1394/05/21	9,050	8,950	9,050	9,018	(0.12)	15	139K	1B
1394/05/19	9,199	9,199	9,200	9,029	0.0	2	350	3M
1394/05/18	9,000	9,000	9,100	9,029	(0.62)	15	101K	905M
1394/05/17	9,085	9,000	9,150	9,085	(1.42)	33	105K	952M
1394/05/14	9,032	9,032	9,200	9,216	(0.01)	6	4K	39M
1394/05/13	9,050	9,006	9,360	9,217	(0.07)	9	7K	65M
1394/05/12	9,450	9,110	9,478	9,223	(3.29)	39	123K	1B
1394/05/11	9,600	9,300	9,600	9,537	0.06	27	71K	674M
1394/05/10	9,598	9,312	9,600	9,531	1.94	48	181K	2B
1394/05/07	9,402	9,162	9,500	9,350	1.67	37	114K	1B
1394/05/06	9,000	9,000	9,202	9,196	4.93	121	1M	10B
1394/05/04	8,800	8,800	8,900	8,764	0.22	9	27K	243M
1394/05/03	8,500	8,400	8,600	8,745	(0.25)	12	12K	102M
1394/04/31	8,800	8,800	9,036	8,767	1.86	24	67K	603M
1394/04/30	8,308	8,308	8,850	8,607	(1.27)	22	77K	651M
1394/04/29	8,503	8,503	8,604	8,718	(1.97)	13	74K	627M
1394/04/24	8,701	8,700	9,000	8,893	(0.7)	36	196K	2B
1394/04/23	9,212	8,803	9,398	8,956	0.04	19	96K	856M
1394/04/22	9,058	9,000	9,060	8,952	2.03	41	100K	903M
1394/04/21	8,699	8,699	8,994	8,774	1.55	42	274K	2B
1394/04/20	8,779	8,406	8,780	8,640	0.21	9	49K	421M
1394/04/16	8,500	8,500	8,750	8,622	1.98	30	134K	1B
1394/04/15	8,300	8,300	8,600	8,455	1.49	50	254K	2B
1394/04/14	8,101	8,101	8,122	8,331	(0.18)	2	10K	81M
1394/04/13	8,400	8,260	8,549	8,346	(0.51)	55	162K	1B
1394/04/10	8,260	8,260	8,319	8,389	(0.01)	2	2K	13M
1394/04/09	8,344	8,300	8,498	8,390	(0.43)	48	130K	1B
1394/04/08	8,150	8,150	8,200	8,426	(0.12)	7	5K	43M
1394/04/07	8,295	8,295	8,400	8,436	(0.05)	9	7K	57M
1394/04/06	8,302	8,290	8,320	8,440	(0.48)	30	35K	294M
1394/04/03	8,480	8,258	8,514	8,481	4.59	80	209K	2B
1394/04/02	7,900	7,900	8,195	8,109	3.89	78	181K	1B
1394/04/01	7,786	7,400	7,833	7,805	4.62	97	223K	2B
1394/03/31	7,321	7,321	7,685	7,460	3.97	20	29K	217M
1394/03/19	9,016	8,803	9,016	8,875	(1.1)	96	385K	3B
1394/03/18	9,015	8,910	9,015	8,974	(0.07)	14	16K	139M
1394/03/17	9,090	8,900	9,090	8,980	0.03	56	166K	1B
1394/03/16	8,990	8,931	9,090	8,977	0.41	38	100K	900M
1394/03/12	9,000	8,900	9,000	8,940	0.39	33	122K	1B
1394/03/11	8,904	8,864	9,000	8,905	0.01	56	176K	2B
1394/03/10	8,984	8,950	8,984	8,904	0.27	12	46K	408M
1394/03/09	8,970	8,807	8,995	8,880	0.44	83	281K	2B
1394/03/06	8,816	8,801	9,000	8,841	(0.01)	20	19K	166M
1394/03/05	8,900	8,862	9,110	8,842	0.35	32	27K	246M
1394/03/04	8,704	8,702	8,990	8,811	1.07	43	114K	1B
1394/03/03	8,701	8,701	8,799	8,718	(0.18)	20	118K	1B
1394/03/02	8,640	8,640	8,740	8,734	(0.15)	22	105K	913M
1394/02/30	8,641	8,641	8,745	8,747	(0.22)	30	114K	993M
1394/02/29	8,850	8,675	8,850	8,766	(0.19)	26	79K	693M
1394/02/28	8,750	8,749	8,750	8,783	(0.15)	13	41K	360M
1394/02/27	8,999	8,632	8,999	8,796	(0.35)	13	25K	216M
1394/02/23	9,047	8,700	9,047	8,827	(0.01)	25	68K	598M
1394/02/22	8,810	8,800	9,034	8,828	1.25	54	108K	956M
1394/02/21	8,600	8,600	8,900	8,719	1.66	60	124K	1B
1394/02/20	8,600	8,505	8,600	8,577	(0.6)	31	134K	1B
1394/02/19	8,601	8,601	8,671	8,629	(0.67)	34	237K	2B
1394/02/16	8,698	8,698	8,788	8,687	0.03	13	23K	198M
1394/02/15	8,801	8,571	8,801	8,684	(0.25)	21	45K	390M
1394/02/14	8,730	8,606	8,751	8,706	(1.19)	39	130K	1B
1394/02/13	8,750	8,750	8,852	8,811	0.01	25	78K	691M
1394/02/09	8,750	8,750	8,886	8,810	(0.07)	17	17K	146M
1394/02/08	8,800	8,648	8,817	8,816	(0.01)	111	2M	15B
1394/02/07	8,840	8,778	8,840	8,817	(0.32)	38	144K	1B
1394/02/06	8,750	8,750	8,877	8,845	(0.03)	26	40K	355M
1394/02/05	8,751	8,750	8,770	8,848	(0.02)	10	4K	35M
1394/02/02	8,766	8,761	8,800	8,850	(0.17)	11	24K	209M
1394/02/01	8,892	8,752	8,892	8,865	(0.07)	28	176K	2B
1394/01/31	8,802	8,771	8,899	8,871	(0.21)	12	49K	431M
1394/01/30	8,803	8,761	8,888	8,890	(0.65)	25	62K	547M
1394/01/29	8,801	8,751	9,050	8,948	(1.32)	21	58K	508M
1394/01/26	8,951	8,901	9,010	9,068	(0.66)	22	50K	451M
1394/01/25	9,100	9,100	9,150	9,128	1.42	53	181K	2B
1394/01/24	8,950	8,922	9,000	9,000	(0.17)	17	30K	267M
1394/01/23	8,960	8,960	9,048	9,015	(0.53)	49	150K	1B
1394/01/22	9,042	8,920	9,200	9,063	(1.36)	40	80K	713M
1394/01/19	9,144	9,063	9,300	9,188	(0.17)	53	137K	1B
1394/01/18	9,101	9,101	9,230	9,204	(0.69)	49	96K	878M
1394/01/17	9,400	9,042	9,600	9,268	(1.5)	81	235K	2B
1394/01/16	9,409	9,399	9,409	9,409	3.99	152	2M	19B
1394/01/15	9,405	9,405	9,405	9,048	0.04	4	2K	15M
1394/01/11	8,888	8,888	9,180	9,044	2.37	35	115K	1B
1394/01/10	8,950	8,666	9,149	8,835	(0.48)	37	112K	985M
1394/01/09	8,800	8,800	9,037	8,878	2.16	57	177K	2B
1394/01/08	8,622	8,501	8,810	8,690	0.13	32	37K	319M
1394/01/05	8,623	8,623	8,623	8,679	0.0	3	681	6M
1393/12/27	8,599	8,599	8,751	8,679	2.37	46	160K	1B
1393/12/26	8,690	8,400	8,690	8,478	0.32	35	63K	537M
1393/12/25	8,398	8,251	8,522	8,451	3.12	110	348K	3B
1393/12/24	8,180	8,103	8,320	8,195	0.20	39	240K	2B
1393/12/23	8,199	8,118	8,320	8,179	0.22	39	88K	725M
1393/12/20	8,199	8,133	8,199	8,161	0.38	33	98K	805M
1393/12/19	8,107	8,100	8,200	8,130	(0.06)	45	120K	973M
1393/12/18	8,132	8,132	8,249	8,135	0.27	23	72K	589M
1393/12/17	8,100	8,100	8,200	8,113	0.10	18	83K	675M
1393/12/16	8,110	8,100	8,149	8,105	0.30	31	112K	909M
1393/12/13	8,110	8,100	8,200	8,081	0.16	19	27K	216M
1393/12/12	8,200	8,050	8,200	8,068	0.02	6	3K	22M
1393/12/11	8,188	8,059	8,260	8,066	0.72	21	47K	386M
1393/12/10	7,860	7,860	8,188	8,008	0.06	28	42K	336M
1393/12/09	8,060	7,999	8,066	8,003	1.57	48	151K	1B
1393/12/06	7,800	7,752	7,998	7,879	(1.14)	35	99K	772M
1393/12/05	7,995	7,830	8,030	7,970	(0.4)	73	82K	649M
1393/12/04	8,002	7,894	8,088	8,002	(2.66)	58	226K	2B
1393/12/03	8,250	8,147	8,259	8,221	3.51	147	551K	5B
1393/12/02	7,702	7,702	7,966	7,942	3.68	88	346K	3B
1393/11/29	7,659	7,500	7,665	7,660	3.92	149	733K	6B
1393/11/28	7,350	7,350	7,467	7,371	2.66	44	206K	2B
1393/11/27	7,220	7,203	7,230	7,180	0.06	21	34K	248M
1393/11/26	7,055	7,055	7,302	7,176	0.28	68	200K	1B
1393/11/25	7,058	7,058	7,150	7,156	(0.07)	20	24K	168M
1393/11/21	7,023	7,023	7,190	7,161	(0.49)	25	101K	719M
1393/11/20	7,252	7,000	7,253	7,196	(0.15)	25	30K	210M
1393/11/19	7,150	7,100	7,255	7,207	3.31	124	333K	2B
1393/11/18	7,160	6,970	7,160	6,976	0.22	27	68K	480M
1393/11/15	6,900	6,874	7,097	6,961	0.04	52	81K	564M
1393/11/14	7,180	6,912	7,180	6,958	0.17	34	103K	717M
1393/11/13	7,100	6,900	7,180	6,946	(0.24)	30	254K	2B
1393/11/12	7,100	6,967	7,200	6,963	0.52	54	118K	831M
1393/11/11	6,885	6,885	7,089	6,927	1.61	75	145K	1B
1393/11/08	6,801	6,785	6,960	6,817	(0.2)	60	199K	1B
1393/11/07	6,899	6,665	6,899	6,831	(0.19)	31	39K	260M
1393/11/06	6,850	6,700	6,988	6,844	(0.74)	42	114K	771M
1393/11/05	6,999	6,750	6,999	6,895	(0.3)	53	143K	980M
1393/11/04	6,990	6,836	7,389	6,916	(2.87)	92	315K	2B
1393/11/01	7,249	7,022	7,249	7,120	(2.65)	81	204K	1B
1393/10/30	7,330	7,050	7,330	7,314	(0.22)	24	23K	162M
1393/10/29	7,700	7,320	7,700	7,330	(3.86)	80	327K	2B
1393/10/28	7,809	7,422	7,809	7,624	(0.37)	16	41K	308M
1393/10/27	7,500	7,400	7,778	7,652	(0.67)	44	75K	560M
1393/10/24	7,411	7,411	7,750	7,704	(0.16)	24	14K	102M
1393/10/23	7,744	7,363	7,744	7,716	3.61	73	328K	3B
1393/10/22	7,652	7,561	7,652	7,447	1.21	34	92K	705M
1393/10/21	7,360	7,353	7,800	7,358	(3.93)	97	410K	3B
1393/10/20	7,850	7,459	7,850	7,659	(1.42)	72	116K	864M
1393/10/17	7,639	7,520	8,000	7,769	(0.01)	86	2M	17B
1393/10/16	7,800	7,546	7,800	7,770	(1.15)	71	89K	676M
1393/10/15	8,068	7,644	8,068	7,860	(1.28)	65	122K	942M
1393/10/14	7,878	7,800	8,033	7,962	(0.38)	88	70K	550M
1393/10/13	7,878	7,878	8,200	7,992	(2.61)	117	216K	2B
1393/10/10	8,586	8,022	8,586	8,206	(1.8)	173	337K	3B
1393/10/09	8,186	7,903	8,405	8,356	3.39	428	2M	13B
1393/10/08	8,150	7,965	8,150	8,082	(0.2)	25	45K	359M
1393/10/07	8,168	7,879	8,168	8,098	(0.2)	61	56K	446M
1393/10/06	8,000	8,000	8,318	8,114	(0.17)	18	41K	328M
1393/10/03	8,201	8,107	8,290	8,128	0.44	29	184K	1B
1393/10/01	7,811	7,811	8,299	8,092	1.11	55	126K	1B
1393/09/29	8,100	7,970	8,150	8,003	0.10	20	37K	301M
1393/09/26	8,200	7,700	8,200	7,995	0.10	47	95K	760M
1393/09/25	7,900	7,685	8,200	7,987	(0.22)	63	73K	577M
1393/09/24	7,802	7,742	7,821	8,005	(0.66)	47	57K	441M
1393/09/23	8,275	7,801	8,275	8,058	(0.53)	39	135K	1B
1393/09/19	8,306	7,869	8,307	8,101	(0.36)	36	145K	1B
1393/09/18	8,387	8,000	8,387	8,130	0.51	26	121K	994M
1393/09/17	7,813	7,813	8,239	8,089	0.02	43	116K	937M
1393/09/16	7,916	7,900	8,000	8,087	(0.61)	60	74K	591M
1393/09/15	8,200	8,055	8,200	8,137	(0.66)	59	184K	1B
1393/09/12	8,424	8,140	8,425	8,191	(1.1)	60	272K	2B
1393/09/11	8,300	8,225	8,498	8,282	0.02	31	44K	369M
1393/09/10	8,105	8,105	8,580	8,280	(0.24)	36	115K	951M
1393/09/09	8,360	8,171	8,370	8,300	(2.39)	78	246K	2B
1393/09/08	8,599	8,412	8,770	8,503	0.63	82	152K	1B
1393/09/05	8,699	8,392	8,700	8,450	(0.51)	48	170K	1B
1393/09/04	8,365	8,303	8,490	8,493	(0.77)	46	89K	739M
1393/09/03	8,599	8,400	8,718	8,559	2.00	116	469K	4B
1393/09/02	8,302	8,302	8,582	8,391	0.16	51	63K	530M
1393/09/01	8,677	8,301	8,677	8,378	(0.43)	67	155K	1B
1393/08/28	8,400	8,321	8,696	8,414	(2.66)	109	443K	4B
1393/08/27	8,849	8,518	8,849	8,644	(0.3)	36	63K	536M
1393/08/26	8,919	8,656	8,919	8,670	0.18	51	138K	1B
1393/08/25	8,880	8,500	8,880	8,654	0.08	80	122K	1B
1393/08/24	8,670	8,556	8,875	8,647	(1.91)	78	276K	2B
1393/08/21	9,020	8,651	9,020	8,815	(0.51)	51	91K	796M
1393/08/20	8,900	8,600	9,100	8,860	(0.65)	97	211K	2B
1393/08/19	8,910	8,756	8,935	8,918	(0.67)	74	195K	2B
1393/08/18	9,000	8,712	9,000	8,978	(1.05)	81	145K	1B
1393/08/17	9,190	8,891	9,190	9,073	2.61	269	698K	6B
1393/08/14	8,545	8,500	8,883	8,842	3.51	158	780K	7B
1393/08/11	8,530	8,451	8,628	8,542	0.68	140	266K	2B
1393/08/10	8,361	8,361	8,700	8,484	0.49	89	216K	2B
1393/08/07	8,404	8,400	8,517	8,443	0.21	87	159K	1B
1393/08/06	8,365	8,365	8,527	8,425	0.04	77	438K	4B
1393/08/05	8,351	8,351	8,539	8,422	(0.11)	58	147K	1B
1393/08/04	8,351	8,351	8,435	8,431	(0.73)	118	199K	2B
1393/08/03	8,423	8,411	8,648	8,493	(0.59)	88	167K	1B
1393/07/30	8,600	8,408	8,800	8,543	(2.45)	125	222K	2B
1393/07/29	8,878	8,644	8,878	8,758	(1.54)	67	183K	2B
1393/07/28	8,655	8,655	8,961	8,895	3.23	164	334K	3B
1393/07/27	8,680	8,551	8,980	8,617	(3.14)	146	387K	3B
1393/07/26	9,130	8,625	9,130	8,896	(0.85)	92	152K	1B
1393/07/23	8,740	8,700	8,992	8,972	3.76	303	883K	8B
1393/07/22	8,819	8,660	8,820	8,647	0.36	57	134K	1B
1393/07/20	8,700	8,640	8,828	8,616	0.44	73	83K	722M
1393/07/19	8,549	8,500	8,799	8,578	0.97	105	143K	1B
1393/07/16	8,422	8,422	8,698	8,496	0.38	66	88K	752M
1393/07/15	8,500	8,400	8,600	8,464	0.46	101	305K	3B
1393/07/14	8,540	8,327	8,598	8,425	(1.57)	153	711K	6B
1393/07/12	8,371	8,371	8,688	8,559	(0.73)	69	111K	941M
1393/07/09	8,556	8,430	8,749	8,622	(1.74)	146	221K	2B
1393/07/08	8,532	8,531	8,850	8,775	(0.34)	75	315K	3B
1393/07/07	8,520	8,512	8,998	8,805	(0.69)	90	270K	2B
1393/07/06	8,950	8,800	9,000	8,866	(0.85)	126	300K	3B
1393/07/05	8,998	8,825	9,200	8,942	(2.72)	184	319K	3B
1393/07/02	9,117	8,999	9,359	9,192	1.47	248	557K	5B
1393/07/01	8,800	8,800	9,095	9,059	3.58	470	1M	13B
1393/06/31	8,591	8,591	8,920	8,746	(0.66)	170	271K	2B
1393/06/30	8,874	8,526	8,874	8,804	3.18	317	857K	8B
1393/06/29	8,568	8,390	8,570	8,533	3.54	116	298K	3B
1393/06/26	8,080	7,800	8,273	8,241	3.60	179	322K	3B
1393/06/25	7,940	7,700	8,110	7,955	2.00	156	218K	2B
1393/06/24	7,793	7,780	7,955	7,799	1.34	72	151K	1B
1393/06/23	7,500	7,500	7,840	7,696	(0.17)	105	254K	2B
1393/06/22	7,939	7,520	7,939	7,709	(0.4)	134	208K	2B
1393/06/19	7,740	7,740	7,740	7,740	3.99	75	330K	3B
1393/06/18	7,301	7,300	7,667	7,443	0.95	68	161K	1B
1393/06/17	7,175	7,175	7,457	7,373	0.03	32	46K	341M
1393/06/16	7,250	7,100	7,450	7,371	1.00	93	467K	3B
1393/06/15	7,285	7,162	7,450	7,298	(0.21)	24	64K	462M
1393/06/12	7,250	7,186	7,300	7,313	(0.2)	35	53K	380M
1393/06/11	7,388	7,200	7,388	7,328	(0.23)	28	42K	307M
1393/06/10	7,451	7,234	7,451	7,345	(2.52)	93	239K	2B
1393/06/09	7,504	7,440	7,504	7,535	(1.4)	61	181K	1B
1393/06/08	7,600	7,504	7,620	7,642	(0.26)	33	84K	639M
1393/06/05	7,700	7,609	7,700	7,662	(0.1)	14	48K	363M
1393/06/04	7,605	7,605	7,730	7,670	(0.22)	33	90K	690M
1393/06/03	7,797	7,550	7,797	7,687	(0.23)	19	60K	455M
1393/06/02	7,770	7,711	7,799	7,705	0.05	21	21K	165M
1393/06/01	7,700	7,623	7,700	7,701	(0.06)	15	38K	292M
1393/05/29	7,698	7,650	7,788	7,706	(0.01)	29	25K	196M
1393/05/28	7,623	7,622	7,700	7,707	(0.06)	19	27K	209M
1393/05/27	7,799	7,660	7,799	7,712	0.05	27	21K	160M
1393/05/26	7,585	7,550	7,849	7,708	(1.9)	71	204K	2B
1393/05/25	8,080	7,600	8,080	7,857	(0.11)	23	17K	128M
1393/05/22	7,900	7,900	8,098	7,866	0.78	47	145K	1B
1393/05/21	7,745	7,745	7,919	7,805	0.06	11	15K	117M
1393/05/20	7,605	7,601	7,999	7,800	(0.19)	28	61K	469M
1393/05/19	7,580	7,580	7,849	7,815	(0.37)	36	40K	303M
1393/05/18	7,750	7,714	7,800	7,844	(2.38)	53	182K	1B
1393/05/15	7,805	7,761	7,947	8,035	(0.48)	36	51K	401M
1393/05/14	8,200	7,830	8,200	8,074	(0.42)	33	43K	342M
1393/05/13	8,070	7,810	8,070	8,108	(0.25)	41	29K	228M
1393/05/12	8,368	8,000	8,368	8,128	(0.04)	19	21K	169M
1393/05/11	8,300	8,050	8,300	8,131	1.49	79	198K	2B
1393/05/06	7,849	7,800	8,290	8,012	0.40	81	119K	962M
1393/05/05	7,801	7,721	7,900	7,980	(0.76)	54	67K	524M
1393/05/04	8,000	7,832	8,000	8,041	(1.43)	52	125K	982M
1393/05/01	8,193	7,900	8,193	8,158	3.55	189	904K	7B
1393/04/31	7,800	7,550	7,928	7,878	3.33	107	273K	2B
1393/04/30	7,220	7,220	7,794	7,624	1.72	57	137K	1B
1393/04/29	7,485	7,320	7,550	7,495	0.17	47	182K	1B
1393/04/25	7,587	7,432	7,606	7,482	2.30	88	230K	2B
1393/04/24	7,190	7,190	7,332	7,314	3.74	60	299K	2B
1393/04/23	7,000	7,000	7,110	7,050	(0.03)	27	64K	449M
1393/04/22	7,260	6,875	7,260	7,052	(0.51)	28	67K	465M
1393/04/21	7,054	7,054	7,256	7,088	0.58	36	83K	598M
1393/04/18	7,275	7,054	7,275	7,047	0.73	25	98K	698M
1393/04/17	7,000	7,000	7,054	6,996	3.14	34	241K	2B
1393/04/16	6,800	6,600	6,850	6,783	(0.09)	41	68K	459M
1393/04/15	7,041	6,502	7,041	6,789	0.27	36	164K	1B
1393/04/14	6,964	6,963	6,965	6,771	1.09	20	83K	577M
1393/04/11	6,840	6,840	6,848	6,698	1.72	40	131K	898M
1393/04/10	6,789	6,786	6,791	6,585	0.84	20	65K	438M
1393/04/09	6,387	6,386	6,450	6,530	(1.83)	42	142K	905M
1393/04/08	6,670	6,651	6,671	6,652	(3.98)	62	349K	2B
1393/04/07	6,950	6,739	6,950	6,928	(1.3)	40	116K	786M
1393/04/04	6,910	6,910	7,100	7,019	(0.01)	15	17K	120M
1393/04/03	7,002	7,002	7,099	7,020	(0.01)	28	38K	266M
1393/04/02	7,100	7,001	7,150	7,021	0.07	24	22K	159M
1393/04/01	7,100	7,000	7,198	7,016	0.01	10	8K	53M
1393/03/31	7,198	6,901	7,198	7,015	(0.04)	20	47K	331M
1393/03/28	6,761	6,745	7,200	7,018	(0.11)	35	71K	499M
1393/03/27	7,133	6,820	7,134	7,026	(0.1)	29	31K	217M
1393/03/26	7,000	7,000	7,150	7,033	0.04	28	37K	263M
1393/03/25	7,030	7,030	7,300	7,030	(3.99)	63	435K	3B
1393/03/24	7,147	7,146	7,150	7,322	(1.63)	26	123K	879M
1393/03/21	7,499	7,296	7,499	7,443	(2.05)	93	158K	1B
1393/03/20	7,400	7,376	7,543	7,599	(1.09)	50	86K	633M
1393/03/19	7,500	7,440	7,799	7,683	(0.86)	69	111K	842M
1393/03/18	7,893	7,500	7,893	7,750	(0.7)	65	77K	581M
1393/03/17	7,999	7,680	7,999	7,805	0.48	29	55K	429M
1393/03/10	9,000	8,900	9,100	8,968	(0.18)	227	489K	4B
1393/03/07	8,780	8,780	9,089	8,984	(1.64)	94	337K	3B
1393/03/05	9,000	8,977	9,248	9,134	(2.32)	97	259K	2B
1393/03/04	9,400	9,050	9,500	9,351	0.36	184	547K	5B
1393/03/03	9,317	9,299	9,317	9,317	4.00	170	1M	11B
1393/02/31	9,276	9,276	9,276	8,959	0.44	22	34K	311M
1393/02/30	9,000	9,000	9,145	8,920	1.43	41	118K	1B
1393/02/29	8,300	8,300	8,837	8,794	3.48	127	747K	7B
1393/02/28	8,790	8,220	8,790	8,498	0.02	77	46K	396M
1393/02/27	8,568	8,481	8,700	8,496	(3.83)	133	300K	3B
1393/02/24	8,645	8,600	8,998	8,834	(1.02)	101	138K	1B
1393/02/22	8,850	8,700	9,000	8,925	(0.88)	43	117K	1B
1393/02/21	8,997	8,856	9,020	9,004	(0.46)	66	210K	2B
1393/02/20	9,399	8,800	9,399	9,046	(1.03)	76	178K	2B
1393/02/17	8,935	8,935	9,190	9,140	(1.66)	91	206K	2B
1393/02/16	9,400	9,159	9,400	9,294	(2.58)	105	216K	2B
1393/02/15	9,401	9,401	9,682	9,540	2.03	101	248K	2B
1393/02/14	9,389	9,190	9,389	9,350	(0.49)	53	122K	1B
1393/02/13	9,499	9,212	9,499	9,396	(1.44)	84	197K	2B
1393/02/10	9,320	9,320	9,589	9,533	(0.17)	42	60K	571M
1393/02/09	9,401	9,400	9,600	9,549	(1.43)	59	175K	2B
1393/02/08	9,795	9,500	9,795	9,688	(1.13)	86	340K	3B
1393/02/07	10,120	9,450	10,120	9,799	0.63	130	360K	4B
1393/02/06	9,740	9,550	9,830	9,738	3.03	114	354K	3B
1393/02/03	9,570	9,351	9,699	9,452	0.97	120	180K	2B
1393/02/02	9,499	9,300	9,499	9,361	0.75	143	275K	3B
1393/02/01	9,070	9,070	9,579	9,291	(0.84)	146	295K	3B
1393/01/31	9,392	9,300	9,599	9,370	1.48	114	208K	2B
1393/01/30	9,433	9,201	9,433	9,233	(3.66)	134	353K	3B
1393/01/27	9,500	9,350	9,797	9,584	(0.65)	267	648K	6B
1393/01/26	9,644	9,644	9,940	9,647	(3.96)	201	900K	9B
1393/01/25	9,647	9,647	9,647	10,045	(0.03)	4	2K	20M
1393/01/24	9,672	9,672	9,672	10,048	(0.26)	11	19K	187M
1393/01/23	10,198	9,813	10,198	10,074	(1.44)	81	124K	1B
1393/01/20	10,400	10,000	10,400	10,221	(1.04)	137	128K	1B
1393/01/19	10,321	10,111	10,550	10,328	(0.87)	116	171K	2B
1393/01/18	10,430	10,250	10,610	10,419	(0.13)	95	146K	2B
1393/01/17	10,600	10,100	10,776	10,433	(0.08)	287	422K	4B
1393/01/16	10,260	10,110	10,543	10,441	2.99	255	522K	5B
1393/01/11	10,250	10,060	10,276	10,138	(0.13)	128	126K	1B
1393/01/10	10,022	10,000	10,376	10,151	(0.31)	110	104K	1B
1393/01/09	10,171	9,903	10,180	10,183	(0.84)	103	105K	1B
1393/01/06	10,400	10,150	10,450	10,269	0.18	92	88K	909M
1393/01/05	10,529	10,100	10,529	10,251	0.59	98	146K	2B
1392/12/28	10,399	10,024	10,400	10,191	(2.36)	260	296K	3B
1392/12/27	10,688	10,200	10,714	10,437	0.37	301	495K	5B
1392/12/26	10,414	10,260	10,414	10,399	3.84	550	2M	16B
1392/12/25	9,750	9,750	10,140	10,014	10.92	571	2M	19B
1392/12/24	9,376	9,376	9,376	9,028	0.13	11	10K	97M
1392/12/21	9,295	9,295	9,295	9,016	0.87	15	66K	612M
1392/12/20	9,267	9,267	9,267	8,938	0.30	11	23K	210M
1392/12/19	9,238	9,238	9,238	8,911	0.32	15	24K	219M
1392/12/18	9,162	9,162	9,162	8,883	0.83	15	62K	572M
1392/12/17	9,144	9,144	9,144	8,810	0.19	8	14K	130M
1392/12/14	9,104	9,104	9,104	8,793	0.45	10	34K	307M
1392/12/13	9,060	9,060	9,060	8,754	0.48	13	36K	328M
1392/12/12	9,022	9,022	9,022	8,712	0.43	14	32K	290M
1392/12/11	8,976	8,976	8,976	8,675	0.51	14	39K	347M
1392/12/10	8,916	8,916	8,916	8,631	0.66	15	51K	450M
1392/12/07	8,879	8,879	8,879	8,574	0.42	10	32K	282M
1392/12/06	8,859	8,859	8,859	8,538	0.22	7	17K	148M
1392/12/05	8,845	8,845	8,845	8,519	0.16	8	12K	107M
1392/12/04	8,824	8,824	8,824	8,505	0.24	6	18K	159M
1392/12/03	8,814	8,814	8,814	8,485	0.12	6	9K	79M
1392/11/30	8,795	8,795	8,795	8,475	0.21	11	16K	140M
1392/11/29	8,780	8,780	8,780	8,457	0.17	7	12K	108M
1392/11/28	8,724	8,724	8,724	8,443	0.64	11	49K	426M
1392/11/27	8,653	8,653	8,653	8,389	0.82	8	62K	533M
1392/11/26	8,160	8,160	8,485	8,321	1.99	58	187K	2B
1392/11/23	8,200	8,102	8,398	8,159	(3.17)	124	315K	3B
1392/11/21	8,529	8,344	8,890	8,426	(3.04)	167	356K	3B
1392/11/20	8,585	8,585	9,123	8,690	(2.7)	149	364K	3B
1392/11/19	8,745	8,745	8,974	8,931	(1.95)	32	148K	1B
1392/11/16	9,120	8,974	9,120	9,109	(2.55)	102	199K	2B
1392/11/15	9,250	9,150	9,697	9,347	(0.26)	130	227K	2B
1392/11/14	9,549	9,200	9,549	9,371	(0.3)	118	259K	2B
1392/11/13	9,419	8,701	9,419	9,399	3.78	433	2M	15B
1392/11/12	9,381	9,381	9,381	9,057	0.40	18	30K	285M
1392/11/09	9,300	9,300	9,300	9,021	0.87	16	66K	616M
1392/11/08	8,850	8,850	9,009	8,943	3.23	52	245K	2B
1392/11/07	8,644	8,644	8,899	8,663	(3.79)	242	753K	7B
1392/11/06	9,140	8,910	9,281	9,004	(2.98)	185	470K	4B
1392/11/05	9,180	9,140	9,600	9,281	(2.51)	190	474K	4B
1392/11/02	9,560	9,505	9,561	9,520	(3.85)	61	328K	3B
1392/11/01	9,920	9,580	10,290	9,901	(0.78)	165	396K	4B
1392/10/30	9,963	9,963	10,090	9,979	(3.84)	182	405K	4B
1392/10/28	10,500	10,336	10,765	10,378	(3.6)	171	529K	5B
1392/10/25	10,838	10,600	10,840	10,766	(3.5)	39	121K	1B
1392/10/18	10,970	10,960	11,600	11,156	(1.86)	367	1M	13B
1392/10/17	11,900	11,347	11,900	11,368	(3.82)	218	634K	7B
1392/10/16	12,000	11,452	12,200	11,819	(0.92)	443	1M	16B
1392/10/15	11,847	11,847	12,280	11,929	(3.33)	781	3M	35B
1392/10/14	11,908	11,908	11,908	12,340	(0.52)	19	39K	466M
1392/10/11	12,990	12,388	12,990	12,404	(3.87)	104	389K	5B
1392/10/09	12,700	12,300	13,200	12,904	1.53	779	2M	27B
1392/10/08	12,711	12,550	12,711	12,710	3.98	186	2M	21B
1392/10/07	12,503	12,503	12,503	12,223	1.66	35	126K	2B
1392/10/04	12,313	12,313	12,313	12,023	1.55	24	117K	1B
1392/10/03	12,121	12,121	12,121	11,840	1.59	30	120K	1B
1392/10/01	11,655	11,655	11,655	11,655	4.00	46	314K	4B
1392/09/30	11,553	11,553	11,553	11,207	0.88	28	67K	769M
1392/09/27	11,362	11,362	11,362	11,109	1.68	46	127K	1B
1392/09/26	10,925	10,925	10,925	10,925	4.00	54	382K	4B
1392/09/25	10,509	10,003	10,509	10,505	3.96	560	3M	32B
1392/09/24	9,999	9,770	10,229	10,105	2.73	340	697K	7B
1392/09/23	10,000	9,750	10,000	9,836	(1.14)	155	285K	3B
1392/09/20	9,611	9,611	10,200	9,949	1.23	227	371K	4B
1392/09/19	9,990	9,636	10,094	9,828	(2.05)	281	486K	5B
1392/09/18	10,199	9,692	10,300	10,034	(0.6)	243	449K	5B
1392/09/17	10,000	10,000	10,200	10,095	1.95	318	578K	6B
1392/09/16	9,500	9,500	10,069	9,902	2.17	189	244K	2B
1392/09/13	9,530	9,529	9,998	9,692	0.70	106	152K	1B
1392/09/12	9,524	9,408	9,990	9,625	(1.78)	147	486K	5B
1392/09/11	9,766	9,766	10,130	9,799	(3.67)	166	510K	5B
1392/09/10	10,201	9,871	10,480	10,172	(1.07)	114	271K	3B
1392/09/09	10,430	10,104	10,430	10,282	2.43	186	332K	3B
1392/09/06	9,465	9,465	10,253	10,038	1.82	271	665K	7B
1392/09/05	9,860	9,855	9,990	9,859	(3.96)	217	607K	6B
1392/09/04	10,431	9,880	10,431	10,265	2.34	309	793K	8B
1392/09/03	10,032	9,820	10,033	10,030	3.96	248	731K	7B
1392/09/02	9,680	9,200	9,689	9,648	3.55	222	569K	5B
1392/08/29	9,150	9,150	9,750	9,317	(2.25)	497	2M	15B
1392/08/28	9,242	9,242	9,242	9,531	(1.0)	33	75K	697M
1392/08/27	9,450	9,320	9,498	9,627	(0.83)	54	66K	619M
1392/08/26	9,947	9,210	9,947	9,708	1.50	524	1M	13B
1392/08/25	9,565	9,565	9,565	9,565	3.99	91	576K	6B
1392/08/21	9,199	9,140	9,199	9,198	3.98	377	1M	11B
1392/08/20	8,849	8,800	8,854	8,846	3.90	280	798K	7B
1392/08/19	8,528	8,479	8,528	8,514	3.83	90	315K	3B
1392/08/18	8,226	8,226	8,226	8,200	3.67	56	278K	2B
1392/08/15	7,910	7,910	7,910	7,910	4.00	81	558K	4B
1392/08/14	7,533	7,400	7,800	7,606	0.98	353	1M	10B
1392/08/13	7,532	7,532	7,532	7,532	3.99	34	318K	2B
1392/08/12	7,391	7,391	7,391	7,243	1.91	30	145K	1B
1392/08/11	7,100	7,000	7,236	7,107	2.14	66	215K	2B
1392/08/08	6,998	6,810	7,080	6,958	1.00	153	438K	3B
1392/08/07	6,850	6,600	7,021	6,889	2.04	229	815K	6B
1392/08/06	6,636	6,636	6,900	6,751	3.32	76	322K	2B
1392/08/05	6,441	6,387	6,450	6,534	(1.79)	60	140K	893M
1392/08/04	6,673	6,400	6,673	6,653	3.68	246	1M	10B
1392/08/01	6,501	6,501	6,501	6,417	2.66	33	201K	1B
1392/07/30	6,350	6,077	6,408	6,251	1.44	144	833K	5B
1392/07/29	6,249	6,050	6,348	6,162	0.23	93	340K	2B
1392/07/28	6,250	6,090	6,400	6,148	(3.07)	90	566K	3B
1392/07/27	6,244	6,120	6,493	6,343	9.70	299	1M	9B
1392/07/23	6,009	6,009	6,009	5,782	0.07	6	6K	35M
1392/07/22	5,969	5,969	5,969	5,778	0.66	13	50K	299M
1392/07/21	5,968	5,968	5,968	5,740	0.02	5	1K	7M
1392/07/20	5,939	5,939	5,939	5,739	0.49	6	37K	222M
1392/07/17	5,919	5,919	5,919	5,711	0.33	10	25K	150M
1392/07/16	5,915	5,915	5,915	5,692	0.07	4	6K	34M
1392/07/15	5,896	5,896	5,896	5,688	0.32	12	24K	144M
1392/07/14	5,872	5,872	5,872	5,670	0.41	10	31K	183M
1392/07/13	5,852	5,852	5,852	5,647	0.36	15	26K	155M
1392/07/10	5,725	5,710	5,725	5,627	2.22	40	168K	961M
1392/07/09	5,633	5,460	5,633	5,505	0.25	43	233K	1B
1392/07/08	5,610	5,435	5,750	5,491	(3.0)	75	299K	2B
1392/07/07	5,452	5,452	5,739	5,661	0.0	35	94K	534M
1392/07/06	5,600	5,400	5,830	5,661	0.86	45	126K	723M
1392/07/03	5,809	5,452	5,809	5,613	(0.44)	41	149K	834M
1392/07/02	5,595	5,595	5,657	5,638	3.64	79	377K	2B
1392/07/01	5,588	5,381	5,588	5,440	0.82	54	121K	665M
1392/06/31	5,390	5,301	5,463	5,396	2.72	85	274K	1B
1392/06/30	5,300	5,206	5,310	5,253	(3.12)	83	250K	1B
1392/06/27	5,590	5,300	5,590	5,422	(0.88)	84	278K	2B
1392/06/26	5,474	5,265	5,475	5,470	3.89	135	694K	4B
1392/06/25	5,265	5,265	5,265	5,265	3.99	18	335K	2B
1392/06/24	5,243	5,243	5,243	5,063	0.42	12	32K	168M
1392/06/23	5,134	5,000	5,134	5,042	2.13	52	164K	843M
1392/06/20	5,014	5,000	5,014	4,937	2.38	39	184K	923M
1392/06/19	4,950	4,950	4,950	4,822	1.30	17	99K	490M
1392/06/18	4,848	4,848	4,848	4,760	2.10	33	159K	771M
1392/06/17	4,438	4,438	4,802	4,662	0.95	54	250K	1B
1392/06/16	4,489	4,489	4,550	4,618	(1.16)	37	98K	444M
1392/06/13	4,616	4,551	4,700	4,672	(1.43)	40	128K	588M
1392/06/12	4,849	4,615	4,998	4,740	(1.37)	65	229K	1B
1392/06/10	4,641	4,641	4,850	4,806	(0.54)	39	260K	1B
1392/06/09	4,852	4,824	4,950	4,832	(3.84)	69	400K	2B
1392/06/06	4,914	4,914	4,914	5,025	(1.82)	19	138K	680M
1392/06/05	5,222	4,918	5,300	5,118	(0.08)	60	286K	1B
1392/06/04	5,000	4,934	5,127	5,122	3.89	79	312K	2B
1392/06/03	5,020	4,915	5,020	4,930	(3.69)	96	461K	2B
1392/06/02	5,100	5,010	5,200	5,119	(1.71)	55	213K	1B
1392/05/30	5,400	5,194	5,500	5,208	(3.73)	65	413K	2B
1392/05/29	5,399	5,351	5,583	5,410	0.58	52	119K	647M
1392/05/28	5,497	5,216	5,497	5,379	(0.98)	60	104K	551M
1392/05/27	5,419	5,417	5,620	5,432	(3.72)	103	392K	2B
1392/05/26	6,000	5,620	6,000	5,642	(3.62)	64	387K	2B
1392/05/23	5,901	5,814	5,990	5,854	(3.34)	127	765K	4B
1392/05/22	6,020	5,801	6,129	6,056	2.75	182	730K	4B
1392/05/21	5,497	5,497	5,955	5,894	2.93	90	494K	3B
1392/05/20	5,750	5,595	5,820	5,726	(0.14)	80	366K	2B
1392/05/16	5,780	5,616	5,886	5,734	(1.97)	75	359K	2B
1392/05/15	5,970	5,726	5,970	5,849	(1.93)	69	226K	1B
1392/05/14	5,989	5,552	5,989	5,964	3.56	117	711K	4B
1392/05/13	5,450	5,450	5,880	5,759	1.86	148	857K	5B
1392/05/12	5,860	5,566	5,988	5,654	(2.47)	103	575K	3B
1392/05/09	5,820	5,650	5,989	5,797	0.33	77	218K	1B
1392/05/07	5,672	5,672	5,830	5,778	(0.96)	78	239K	1B
1392/05/06	5,821	5,808	5,989	5,834	(3.57)	119	501K	3B
1392/05/05	6,150	5,713	6,159	6,050	2.13	267	1M	8B
1392/05/02	5,924	5,900	5,924	5,924	3.98	89	778K	5B
1392/05/01	5,697	5,697	5,697	5,697	4.00	39	443K	3B
1392/04/31	5,550	5,211	5,617	5,478	1.43	421	2M	11B
1392/04/30	5,400	5,300	5,500	5,401	14.74	203	2M	9B
1392/04/29	4,824	4,824	4,824	4,707	1.47	9	112K	540M
1392/04/26	4,805	4,805	4,805	4,639	0.39	6	29K	139M
1392/04/25	4,791	4,791	4,791	4,621	0.30	6	23K	110M
1392/04/24	4,700	4,700	4,700	4,607	1.92	16	146K	685M
1392/04/23	4,538	4,352	4,538	4,520	3.57	432	3M	14B
1392/04/22	4,364	4,364	4,364	4,364	3.98	62	1M	5B
1392/04/19	4,358	4,358	4,358	4,197	0.14	2	11K	47M
1392/04/18	4,352	4,352	4,352	4,191	0.14	3	11K	48M
1392/04/17	4,316	4,316	4,316	4,185	0.84	9	64K	276M
1392/04/16	4,150	4,150	4,150	4,150	3.98	22	390K	2B
1392/04/15	4,122	4,122	4,122	3,991	0.68	7	52K	213M
1392/04/12	4,121	4,121	4,121	3,964	0.03	2	1K	4M
1392/04/11	4,104	4,104	4,104	3,963	0.41	6	31K	128M
1392/04/10	3,947	3,947	3,947	3,947	3.98	20	326K	1B
1392/04/09	3,796	3,796	3,796	3,796	4.00	21	360K	1B
1392/04/08	3,790	3,790	3,790	3,650	0.14	1	10K	38M
1392/04/05	3,773	3,773	3,773	3,645	0.47	4	35K	133M
1392/04/04	3,772	3,772	3,772	3,628	0.03	1	3K	11M
1392/04/02	3,732	3,732	3,732	3,627	1.06	23	80K	298M
1392/04/01	3,640	3,610	3,645	3,589	2.40	58	184K	670M
1392/03/29	3,450	3,400	3,645	3,505	(0.48)	97	590K	2B
1392/03/28	3,509	3,457	3,509	3,522	(0.09)	15	24K	83M
1392/03/27	3,500	3,488	3,560	3,525	(2.95)	55	237K	830M
1392/03/26	3,775	3,515	3,775	3,632	(0.79)	50	196K	709M
1392/03/25	3,622	3,590	3,662	3,661	3.95	67	339K	1B
1392/03/22	3,550	3,482	3,620	3,522	1.15	75	208K	736M
1392/03/21	3,460	3,460	3,486	3,482	3.88	106	978K	3B
1392/03/20	3,253	3,212	3,470	3,352	0.21	78	379K	1B
1392/03/19	3,260	3,253	3,380	3,345	(1.27)	23	100K	326M
1392/03/18	3,480	3,299	3,500	3,388	0.21	23	46K	156M
1392/03/13	3,309	3,280	3,480	3,381	1.02	153	811K	3B
1392/03/12	3,379	3,294	3,400	3,347	1.00	149	583K	2B
1392/03/11	3,200	3,200	3,328	3,314	28.10	52	313K	1B
1392/02/29	3,041	2,916	3,140	2,987	(1.61)	76	384K	1B
1392/02/28	3,030	2,968	3,086	3,036	2.29	82	590K	2B
1392/02/25	2,906	2,906	3,000	2,968	(1.95)	29	336K	997M
1392/02/24	3,030	3,000	3,030	3,027	0.03	7	50K	152M
1392/02/23	2,901	2,900	3,130	3,026	0.20	40	177K	537M
1392/02/22	2,862	2,862	3,024	3,020	3.85	67	685K	2B
1392/02/21	2,900	2,881	2,950	2,908	0.07	19	33K	95M
1392/02/18	2,900	2,800	2,950	2,906	(0.21)	18	23K	64M
1392/02/17	2,919	2,880	2,980	2,912	0.17	29	61K	178M
1392/02/16	2,899	2,800	2,938	2,907	(0.17)	21	37K	106M
1392/02/15	2,930	2,840	2,930	2,912	(0.41)	28	60K	172M
1392/02/14	2,900	2,850	3,000	2,924	(0.03)	24	44K	128M
1392/02/11	2,930	2,920	2,983	2,925	(3.81)	77	593K	2B
1392/02/10	3,170	2,983	3,170	3,041	(2.12)	50	323K	982M
1392/02/09	3,200	3,072	3,200	3,107	(2.91)	60	315K	979M
1392/02/08	3,171	3,141	3,230	3,200	(0.65)	45	115K	365M
1392/02/07	3,240	3,170	3,240	3,221	3.10	89	336K	1B
1392/02/04	3,124	3,124	3,124	3,124	3.99	21	333K	1B
1392/02/03	3,019	2,961	3,020	3,004	3.44	44	337K	1B
1392/02/02	2,906	2,850	2,906	2,904	3.90	84	668K	2B
1392/02/01	2,798	2,798	2,798	2,795	3.86	25	294K	824M
1392/01/31	2,736	2,736	2,736	2,691	2.28	17	173K	474M
1392/01/28	2,731	2,731	2,731	2,631	0.19	3	14K	39M
1392/01/27	2,728	2,728	2,728	2,626	0.08	6	5K	14M
1392/01/26	2,727	2,727	2,727	2,624	0.04	4	2K	6M
1392/01/24	2,725	2,725	2,725	2,623	0.08	4	5K	12M
1392/01/21	2,697	2,697	2,708	2,621	0.65	21	52K	141M
1392/01/20	2,611	2,611	2,697	2,604	0.23	16	27K	71M
1392/01/19	2,689	2,600	2,690	2,598	0.15	13	26K	70M
1392/01/18	2,620	2,541	2,690	2,594	0.19	15	41K	107M
1392/01/17	2,586	2,586	2,670	2,589	0.12	12	21K	56M
1392/01/14	2,540	2,540	2,649	2,586	0.15	19	30K	79M
1392/01/11	2,520	2,520	2,620	2,582	0.0	13	27K	71M
1392/01/10	2,600	2,600	2,640	2,582	0.58	31	128K	333M
1392/01/07	2,475	2,480	2,600	2,567	0.04	11	28K	72M
1392/01/06	2,600	2,600	2,620	2,566	0.12	4	26K	66M
1392/01/05	2,600	2,598	2,600	2,563	0.08	9	19K	48M
1391/12/28	2,501	2,500	2,595	2,561	0.75	22	7M	19B
1391/12/27	2,500	2,500	2,600	2,542	0.67	16	104K	269M
1391/12/26	2,522	2,521	2,580	2,525	0.04	10	17K	42M
1391/12/23	2,590	2,534	2,595	2,524	1.08	21	89K	230M
1391/12/22	2,560	2,521	2,590	2,497	0.04	8	5K	14M
1391/12/21	2,580	2,500	2,587	2,496	0.28	34	30K	78M
1391/12/20	2,580	2,544	2,580	2,489	0.32	23	35K	90M
1391/12/19	2,521	2,520	2,577	2,481	0.12	13	12K	31M
1391/12/16	2,569	2,510	2,569	2,478	0.28	13	24K	62M
1391/12/15	2,467	2,450	2,472	2,471	3.95	44	353K	873M
1391/12/14	2,430	2,390	2,449	2,377	0.17	9	22K	52M
1391/12/13	2,430	2,320	2,430	2,373	0.0	15	7K	17M
1391/12/12	2,448	2,400	2,448	2,373	0.81	22	100K	242M
1391/12/09	2,410	2,330	2,447	2,354	0.04	26	29K	68M
1391/12/08	2,341	2,341	2,410	2,353	0.51	21	63K	151M
1391/12/07	2,400	2,330	2,400	2,341	0.04	14	13K	32M
1391/12/06	2,349	2,349	2,426	2,340	0.30	25	60K	141M
1391/12/05	2,327	2,327	2,415	2,333	0.43	47	44K	104M
1391/12/02	2,304	2,304	2,330	2,323	3.34	7	27K	63M
1391/11/24	2,257	2,257	2,334	2,248	0.13	6	18K	40M
1391/11/23	2,250	2,250	2,290	2,245	0.04	4	65K	145M
1391/11/21	2,250	2,250	2,255	2,244	0.22	14	129K	291M
1391/11/18	2,327	2,265	2,327	2,239	0.04	2	5K	12M
1391/11/17	2,240	2,238	2,240	2,238	(3.99)	49	806K	2B
1391/11/16	2,260	2,260	2,260	2,331	(0.98)	12	74K	166M
1391/11/15	2,300	2,289	2,329	2,354	(1.26)	35	97K	221M
1391/11/14	2,318	2,318	2,340	2,384	(0.21)	9	26K	62M
1391/11/11	2,310	2,310	2,328	2,389	(0.13)	5	10K	24M
1391/11/09	2,312	2,312	2,330	2,392	(0.42)	9	35K	81M
1391/11/08	2,430	2,336	2,430	2,402	(1.11)	21	101K	237M
1391/11/07	2,372	2,372	2,444	2,429	(0.08)	5	11K	26M
1391/11/04	2,365	2,365	2,373	2,431	(0.08)	5	10K	23M
1391/11/03	2,350	2,350	2,400	2,433	(0.45)	10	60K	143M
1391/11/02	2,450	2,400	2,450	2,444	(0.77)	21	156K	379M
1391/11/01	2,425	2,425	2,452	2,463	(0.48)	22	132K	323M
1391/10/30	2,425	2,425	2,425	2,475	(0.08)	8	10K	25M
1391/10/27	2,510	2,402	2,510	2,477	(0.04)	18	71K	176M
1391/10/26	2,405	2,405	2,500	2,478	0.04	29	129K	320M
1391/10/25	2,450	2,401	2,450	2,477	(0.28)	5	55K	136M
1391/10/24	2,500	2,484	2,500	2,484	(3.98)	7	3M	9B
1391/10/20	2,638	2,536	2,638	2,587	0.0	3	1K	3M
1391/10/19	2,687	2,535	2,688	2,587	(0.04)	8	28K	74M
1391/10/18	2,536	2,536	2,537	2,588	(2.01)	24	152K	387M
1391/10/17	2,560	2,543	2,562	2,641	(0.26)	10	20K	51M
1391/10/13	2,699	2,545	2,699	2,648	(0.11)	10	10K	25M
1391/10/12	2,699	2,572	2,699	2,651	(0.04)	16	31K	81M
1391/10/11	2,679	2,600	2,679	2,652	2.95	44	226K	606M
1391/10/10	2,679	2,679	2,679	2,576	0.0	2	1K	4M
1391/10/09	2,674	2,674	2,674	2,576	0.16	2	13K	34M
1391/10/06	2,670	2,670	2,670	2,572	0.16	1	13K	35M
1391/10/05	2,665	2,665	2,665	2,568	0.20	8	15K	40M
1391/10/04	2,652	2,652	2,652	2,563	0.51	21	39K	105M
1391/10/03	2,634	2,633	2,647	2,550	0.16	8	14K	37M
1391/10/02	2,610	2,512	2,634	2,546	0.12	6	17K	43M
1391/09/29	2,545	2,545	2,610	2,543	0.20	18	46K	119M
1391/09/28	2,475	2,475	2,578	2,538	(0.08)	22	43K	109M
1391/09/27	2,520	2,501	2,525	2,540	(0.27)	17	90K	226M
1391/09/26	2,535	2,535	2,577	2,547	0.04	10	49K	125M
1391/09/25	2,550	2,550	2,599	2,546	0.16	16	61K	157M
1391/09/22	2,515	2,515	2,520	2,542	(0.04)	4	11K	28M
1391/09/21	2,630	2,516	2,630	2,543	0.04	4	7K	17M
1391/09/20	2,610	2,525	2,610	2,542	(0.04)	7	21K	53M
1391/09/19	2,500	2,460	2,614	2,543	0.04	19	27K	70M
1391/09/18	2,501	2,500	2,580	2,542	0.24	31	253K	642M
1391/09/15	2,520	2,500	2,551	2,536	0.08	16	121K	307M
1391/09/14	2,508	2,508	2,508	2,534	(0.04)	1	15K	38M
1391/09/13	2,506	2,501	2,506	2,535	(0.55)	20	95K	238M
1391/09/12	2,509	2,509	2,642	2,549	0.31	30	69K	177M
1391/09/11	2,543	2,500	2,590	2,541	0.16	43	170K	434M
1391/09/08	2,500	2,490	2,540	2,537	(0.12)	11	19K	47M
1391/09/07	2,501	2,500	2,545	2,540	(0.24)	27	38K	95M
1391/09/06	2,501	2,501	2,510	2,546	(0.08)	8	11K	29M
1391/09/01	2,550	2,550	2,600	2,548	0.04	5	10K	26M
1391/08/30	2,500	2,500	2,599	2,547	0.0	8	4K	10M
1391/08/29	2,451	2,451	2,626	2,547	0.0	11	5K	13M
1391/08/28	2,500	2,451	2,500	2,547	(0.2)	14	17K	42M
1391/08/27	2,505	2,470	2,600	2,552	(0.23)	23	29K	73M
1391/08/24	2,569	2,569	2,608	2,558	1.99	35	215K	553M
1391/08/23	2,584	2,530	2,584	2,508	0.04	11	13K	32M
1391/08/22	2,471	2,448	2,550	2,507	(1.69)	39	152K	375M
1391/08/21	2,550	2,550	2,560	2,550	(3.99)	63	591K	2B
1391/08/20	2,551	2,551	2,551	2,656	(0.04)	5	4K	9M
1391/08/17	2,551	2,551	2,551	2,657	0.0	1	500	1M
1391/08/16	2,553	2,553	2,553	2,657	(0.08)	4	5K	12M
1391/08/15	2,557	2,557	2,557	2,659	(0.15)	9	12K	30M
1391/08/14	2,562	2,562	2,562	2,663	(0.19)	9	15K	39M
1391/08/10	2,759	2,649	2,759	2,668	(11.01)	32	63K	169M
1391/08/09	2,879	2,879	2,879	2,998	0.0	1	500	1M
1391/08/08	2,898	2,898	2,898	2,998	(0.66)	7	50K	145M
1391/08/07	2,919	2,919	2,919	3,018	(0.72)	12	55K	160M
1391/08/06	2,963	2,963	2,963	3,040	(1.49)	22	114K	338M
1391/08/03	2,967	2,967	2,967	3,086	(0.13)	2	10K	30M
1391/08/02	2,968	2,968	2,968	3,090	(0.03)	3	2K	6M
1391/08/01	2,968	2,968	2,968	3,091	0.0	3	95	282K
1391/07/30	3,099	2,984	3,099	3,091	(0.55)	16	47K	141M
1391/07/29	3,149	3,009	3,150	3,108	(0.83)	34	66K	200M
1391/07/26	3,100	3,060	3,100	3,134	(1.54)	37	145K	446M
1391/07/25	3,280	3,133	3,339	3,183	(2.45)	71	216K	680M
1391/07/24	3,286	3,150	3,286	3,263	3.26	66	301K	982M
1391/07/23	3,190	3,190	3,200	3,160	2.70	58	206K	658M
1391/07/22	3,080	3,021	3,087	3,077	3.64	74	280K	863M
1391/07/19	3,018	3,010	3,018	2,969	2.31	67	177K	534M
1391/07/18	2,801	2,800	2,943	2,902	2.54	69	400K	1B
1391/07/17	2,830	2,820	2,830	2,830	0.0	16	42K	119M
1391/07/16	2,838	2,800	2,844	2,830	3.47	57	324K	917M
1391/07/15	2,750	2,750	2,800	2,735	0.18	19	38K	106M
1391/07/12	2,750	2,730	2,799	2,730	0.48	23	78K	215M
1391/07/11	2,630	2,627	2,714	2,717	(0.69)	16	65K	171M
1391/07/10	2,741	2,700	2,800	2,736	(0.07)	19	38K	103M
1391/07/09	2,730	2,730	2,841	2,738	0.22	17	41K	114M
1391/07/08	2,716	2,716	2,797	2,732	1.56	51	166K	458M
1391/07/05	2,732	2,732	2,763	2,690	1.24	29	97K	267M
1391/07/04	2,731	2,701	2,731	2,657	0.26	16	29K	80M
1391/07/03	2,719	2,705	2,731	2,650	0.88	22	73K	200M
1391/07/02	2,617	2,617	2,719	2,627	0.42	20	35K	95M
1391/07/01	2,590	2,590	2,700	2,616	0.08	12	28K	74M
1391/06/29	2,532	2,532	2,590	2,614	0.0	5	6K	14M
1391/06/28	2,525	2,523	2,619	2,614	(0.27)	9	28K	72M
1391/06/27	2,524	2,521	2,524	2,621	(0.08)	3	6K	16M
1391/06/26	2,620	2,620	2,620	2,623	0.0	1	1K	3M
1391/06/25	2,521	2,521	2,528	2,623	(0.11)	8	9K	22M
1391/06/21	2,572	2,572	2,600	2,626	(1.98)	14	149K	382M
1391/06/20	2,625	2,620	2,626	2,679	(0.04)	4	7K	20M
1391/06/19	2,597	2,597	2,680	2,680	(0.92)	102	531K	1B
1391/06/18	2,649	2,649	2,650	2,705	(0.37)	7	45K	120M
1391/06/15	2,630	2,613	2,681	2,715	(0.22)	14	22K	58M
1391/06/14	2,742	2,742	2,770	2,721	0.04	4	16K	43M
1391/06/13	2,733	2,733	2,734	2,720	0.11	3	52K	142M
1391/06/06	2,719	2,621	2,719	2,717	(0.07)	3	8K	22M
1391/06/04	2,720	2,710	2,730	2,719	0.07	8	48K	131M
1391/06/01	2,700	2,700	2,718	2,717	2.53	44	770K	2B
1391/05/31	2,650	2,609	2,650	2,650	3.52	23	1M	3B
1391/05/28	2,458	2,458	2,560	2,560	0.0	3	1K	3M
1391/05/25	2,600	2,600	2,640	2,560	0.75	14	76K	200M
1391/05/24	2,441	2,441	2,561	2,541	(0.04)	20	673K	2B
1391/05/23	2,460	2,460	2,460	2,542	(0.51)	5	43K	105M
1391/05/22	2,365	2,365	2,561	2,555	3.74	34	902K	2B
1391/05/21	2,446	2,446	2,446	2,463	(3.3)	18	253K	618M
1391/05/17	2,447	2,447	2,447	2,547	(0.04)	2	3K	7M
1391/05/16	2,464	2,464	2,464	2,548	(0.7)	8	54K	133M
1391/05/14	2,467	2,467	2,468	2,566	(0.12)	6	8K	21M
1391/05/11	2,520	2,520	2,579	2,569	(2.13)	18	171K	431M
1391/05/10	2,645	2,560	2,645	2,625	(0.15)	6	80K	208M
1391/05/09	2,598	2,598	2,650	2,629	(0.08)	6	33K	87M
1391/05/08	2,650	2,620	2,650	2,631	0.0	4	4K	11M
1391/05/07	2,580	2,547	2,650	2,631	(0.83)	16	401K	1B
1391/05/04	2,581	2,555	2,581	2,653	(0.23)	8	18K	46M
1391/05/03	2,650	2,648	2,700	2,659	(0.78)	19	205K	543M
1391/05/02	2,639	2,622	2,651	2,680	(1.87)	17	146K	384M
1391/05/01	2,641	2,640	2,641	2,731	(0.04)	2	4K	10M
1391/04/28	2,700	2,700	2,701	2,732	(0.18)	9	44K	118M
1391/04/27	2,735	2,735	2,735	2,737	0.0	1	9K	26M
1391/04/26	2,768	2,640	2,768	2,737	(0.07)	9	6K	15M
1391/04/25	2,645	2,645	2,645	2,739	0.0	1	1K	3M
1391/04/24	2,716	2,716	2,716	2,739	0.0	1	2K	5M
1391/04/21	2,755	2,630	2,755	2,739	0.0	2	3K	8M
1391/04/20	2,637	2,635	2,637	2,739	(0.18)	8	14K	38M
1391/04/19	2,769	2,640	2,769	2,744	(0.18)	9	23K	61M
1391/04/18	2,643	2,643	2,643	2,749	(0.15)	3	12K	32M
1391/04/17	2,700	2,700	2,700	2,753	(0.04)	1	5K	14M
1391/04/14	2,730	2,710	2,770	2,754	0.0	11	11K	30M
1391/04/13	2,705	2,701	2,705	2,754	(0.33)	4	43K	118M
1391/04/12	2,720	2,670	2,720	2,763	(0.29)	13	31K	84M
1391/04/11	2,772	2,772	2,840	2,771	0.04	17	38K	105M
1391/04/07	2,671	2,671	2,770	2,770	(0.36)	43	911K	3B
1391/04/06	2,885	2,671	2,885	2,780	0.04	15	21K	59M
1391/04/05	2,779	2,712	2,800	2,779	(1.42)	20	230K	637M
1391/04/04	2,766	2,765	2,770	2,819	(0.63)	15	80K	221M
1391/04/03	2,788	2,788	2,888	2,837	(2.31)	26	225K	632M
1391/03/31	2,899	2,800	2,899	2,904	(0.17)	18	56K	160M
1391/03/30	2,831	2,831	2,831	2,909	0.0	3	500	1M
1391/03/28	2,900	2,871	2,950	2,909	0.24	24	355K	1B
1391/03/27	2,918	2,832	2,918	2,902	0.0	7	4K	12M
1391/03/24	2,899	2,850	2,900	2,902	0.0	14	29K	85M
1391/03/23	2,995	2,995	2,995	2,902	0.0	1	1K	3M
1391/03/22	3,007	2,820	3,008	2,902	0.31	13	26K	79M
1391/03/21	2,805	2,794	2,900	2,893	(0.58)	24	54K	151M
1391/03/20	2,899	2,815	2,899	2,910	(0.75)	21	64K	181M
1391/03/17	2,831	2,831	2,949	2,932	(0.07)	11	26K	74M
1391/03/16	2,925	2,853	2,925	2,934	(0.2)	13	24K	68M
1391/03/13	2,891	2,881	2,900	2,940	(0.1)	9	19K	56M
1391/03/10	2,901	2,880	2,905	2,943	(0.91)	22	116K	336M
1391/03/09	2,952	2,921	2,964	2,970	(0.6)	18	119K	349M
1391/03/08	2,990	2,911	2,990	2,988	(0.07)	9	12K	36M
1391/03/07	3,020	2,951	3,049	2,990	0.20	17	106K	318M
1391/03/06	2,950	2,900	3,019	2,984	(0.53)	16	76K	222M
1391/03/03	3,089	2,980	3,089	3,000	0.0	31	126K	378M
1391/03/02	3,098	3,000	3,098	3,000	0.20	7	58K	177M
1391/03/01	2,933	2,932	2,979	2,994	(0.07)	11	14K	40M
1391/02/31	3,070	2,930	3,070	2,996	0.0	13	15K	46M
1391/02/30	2,990	2,980	3,009	2,996	(0.23)	20	135K	402M
1391/02/27	2,982	2,960	3,094	3,003	0.0	21	117K	352M
1391/02/26	2,960	2,960	3,000	3,003	(1.15)	27	212K	635M
1391/02/25	3,080	2,970	3,080	3,038	(1.14)	31	122K	364M
1391/02/24	3,099	2,981	3,099	3,073	(0.87)	24	86K	258M
1391/02/23	3,100	3,100	3,190	3,100	7.27	16	79K	246M
1391/02/16	3,499	3,359	3,499	3,390	(3.0)	101	389K	1B
1391/02/13	3,536	3,399	3,536	3,495	(1.27)	76	116K	399M
1391/02/12	3,600	3,454	3,628	3,540	1.17	70	169K	605M
1391/02/11	3,455	3,440	3,528	3,499	3.12	105	651K	2B
1391/02/10	3,381	3,381	3,489	3,393	0.33	50	86K	295M
1391/02/09	3,330	3,330	3,459	3,382	0.12	67	187K	632M
1391/02/05	3,420	3,330	3,420	3,378	(0.12)	28	88K	295M
1391/02/04	3,460	3,390	3,460	3,382	0.54	52	82K	280M
1391/02/03	3,364	3,364	3,364	3,364	3.99	50	321K	1B
1391/02/02	3,362	3,362	3,362	3,235	0.06	6	5K	16M
1391/01/30	3,355	3,355	3,355	3,233	0.22	8	17K	58M
1391/01/29	3,330	3,330	3,337	3,226	0.53	19	41K	138M
1391/01/28	3,280	3,200	3,390	3,209	(2.64)	109	1M	4B
1391/01/27	3,450	3,287	3,450	3,296	(3.71)	109	597K	2B
1391/01/26	3,479	3,315	3,479	3,423	(0.87)	49	104K	351M
1391/01/23	3,480	3,399	3,480	3,453	(0.35)	13	55K	187M
1391/01/22	3,480	3,346	3,480	3,465	(0.12)	14	14K	49M
1391/01/21	3,374	3,352	3,374	3,469	(0.32)	16	29K	98M
1391/01/20	3,480	3,361	3,480	3,480	(0.14)	12	13K	42M
1391/01/19	3,360	3,357	3,492	3,485	(0.31)	12	25K	85M
1391/01/16	3,560	3,500	3,560	3,496	0.0	3	6K	21M
1391/01/15	3,525	3,400	3,580	3,496	(0.85)	15	106K	365M
1391/01/14	3,647	3,521	3,647	3,526	0.17	19	22K	80M
1391/01/09	3,504	3,500	3,504	3,520	0.0	5	5K	18M
1391/01/08	3,650	3,503	3,650	3,520	0.0	5	4K	13M
1391/01/07	3,526	3,500	3,526	3,520	0.0	11	7K	25M
1391/01/06	3,503	3,503	3,609	3,520	0.0	4	7K	25M
1391/01/05	3,649	3,649	3,649	3,520	0.0	1	100	365K
1390/12/28	3,620	3,520	3,620	3,520	0.06	5	9K	33M
1390/12/27	3,655	3,550	3,655	3,518	0.09	9	15K	55M
1390/12/24	3,620	3,550	3,630	3,515	0.69	24	71K	256M
1390/12/23	3,620	3,520	3,620	3,491	0.29	16	24K	86M
1390/12/22	3,606	3,540	3,606	3,481	0.37	31	29K	105M
1390/12/21	3,483	3,483	3,567	3,468	1.11	31	90K	321M
1390/12/20	3,260	3,260	3,479	3,430	1.48	33	184K	639M
1390/12/17	3,300	3,258	3,477	3,380	(0.38)	43	108K	364M
1390/12/16	3,406	3,322	3,406	3,393	(0.09)	14	24K	82M
1390/12/15	3,445	3,405	3,445	3,396	0.09	9	22K	74M
1390/12/14	3,419	3,419	3,447	3,393	0.44	15	86K	295M
1390/12/13	3,372	3,372	3,479	3,378	0.21	19	36K	122M
1390/12/10	3,465	3,449	3,470	3,371	0.09	4	8K	27M
1390/12/09	3,379	3,323	3,501	3,368	0.03	15	15K	50M
1390/12/08	3,379	3,322	3,379	3,367	0.0	2	420	1M
1390/12/07	3,390	3,390	3,399	3,367	0.06	7	16K	54M
1390/12/06	3,333	3,300	3,400	3,365	(0.09)	11	16K	53M
1390/12/03	3,350	3,312	3,490	3,368	0.0	10	9K	30M
1390/12/02	3,480	3,350	3,480	3,368	0.24	19	37K	127M
1390/12/01	3,303	3,303	3,489	3,360	0.15	14	15K	51M
1390/11/30	3,330	3,236	3,430	3,355	(0.45)	29	76K	251M
1390/11/29	3,251	3,244	3,300	3,370	(0.27)	11	26K	84M
1390/11/26	3,331	3,331	3,590	3,379	(2.59)	22	210K	701M
1390/11/25	3,400	3,400	3,401	3,469	(1.06)	14	106K	361M
1390/11/24	3,421	3,375	3,421	3,506	(0.2)	18	18K	60M
1390/11/23	3,600	3,479	3,600	3,513	0.0	9	4K	13M
1390/11/19	3,380	3,380	3,510	3,513	(0.09)	23	37K	131M
1390/11/18	3,410	3,410	3,500	3,516	(0.17)	11	48K	168M
1390/11/17	3,410	3,410	3,410	3,522	0.0	1	730	2M
1390/11/16	3,450	3,410	3,450	3,522	(0.09)	6	9K	31M
1390/11/15	3,589	3,530	3,589	3,525	0.03	13	15K	54M
1390/11/12	3,600	3,600	3,600	3,524	0.0	1	5	18K
1390/11/11	3,611	3,444	3,650	3,524	(1.76)	57	504K	2B
1390/11/10	3,480	3,480	3,718	3,587	0.08	8	27K	99M
1390/11/09	3,471	3,471	3,720	3,584	0.20	20	15K	57M
1390/11/08	3,469	3,469	3,693	3,577	0.73	41	75K	274M
1390/11/05	3,550	3,483	3,550	3,551	(2.12)	38	164K	572M
1390/11/03	3,640	3,600	3,640	3,628	(0.08)	31	46K	166M
1390/11/01	3,641	3,641	3,670	3,631	0.03	10	19K	69M
1390/10/28	3,636	3,620	3,685	3,630	(1.87)	65	2M	8B
1390/10/27	3,710	3,630	3,710	3,699	(0.03)	6	5K	20M
1390/10/26	3,601	3,601	3,698	3,700	(0.05)	12	18K	66M
1390/10/25	3,669	3,630	3,700	3,702	(0.08)	14	32K	116M
1390/10/21	3,602	3,602	3,699	3,705	(0.19)	23	28K	103M
1390/10/20	3,681	3,618	3,686	3,712	(0.93)	33	99K	360M
1390/10/19	3,680	3,680	3,749	3,747	(0.32)	26	62K	228M
1390/10/18	3,700	3,660	3,701	3,759	(0.27)	19	36K	134M
1390/10/17	3,695	3,695	3,770	3,769	(0.61)	18	76K	280M
1390/10/14	3,715	3,695	3,800	3,792	(0.11)	26	36K	134M
1390/10/13	3,701	3,686	3,768	3,796	(0.5)	26	51K	188M
1390/10/12	3,701	3,701	3,818	3,815	(0.05)	13	7K	27M
1390/10/11	3,821	3,700	3,821	3,817	(0.16)	15	22K	84M
1390/10/10	3,775	3,750	3,830	3,823	(0.39)	23	109K	413M
1390/10/07	3,839	3,725	3,839	3,838	(0.08)	23	39K	150M
1390/10/06	3,850	3,760	3,850	3,841	(0.05)	3	12K	46M
1390/10/05	3,960	3,750	3,960	3,843	(0.21)	37	111K	425M
1390/10/04	3,830	3,830	3,940	3,851	0.63	33	169K	654M
1390/10/03	3,800	3,760	3,870	3,827	(0.05)	6	14K	53M
1390/09/30	3,811	3,762	3,840	3,829	(0.75)	41	147K	558M
1390/09/29	3,853	3,802	3,899	3,858	(1.2)	51	245K	942M
1390/09/28	3,895	3,895	3,950	3,905	2.23	38	250K	982M
1390/09/27	4,000	3,804	4,000	3,820	(3.58)	117	905K	3B
1390/09/26	4,140	3,960	4,140	3,962	(3.95)	70	367K	1B
1390/09/23	4,150	4,051	4,179	4,125	1.30	116	433K	2B
1390/09/22	4,075	4,003	4,075	4,072	3.90	135	1M	4B
1390/09/21	3,966	3,966	3,966	3,919	2.75	16	209K	827M
1390/09/20	3,828	3,828	3,828	3,814	3.61	38	273K	1B
1390/09/19	3,785	3,784	3,785	3,681	1.13	17	85K	322M
1390/09/16	3,760	3,760	3,760	3,640	0.66	18	51K	190M
1390/09/13	3,611	3,611	3,747	3,616	0.36	32	29K	108M
1390/09/12	3,611	3,610	3,611	3,603	0.0	2	20K	72M
1390/09/09	3,740	3,730	3,740	3,603	0.14	11	11K	41M
1390/09/08	3,601	3,601	3,730	3,598	0.31	27	48K	176M
1390/09/07	3,550	3,506	3,550	3,587	(1.78)	44	137K	481M
1390/09/06	3,665	3,605	3,665	3,652	(2.74)	32	225K	815M
1390/09/05	3,670	3,670	3,670	3,755	(0.11)	9	14K	51M
1390/09/02	3,680	3,678	3,683	3,759	(1.52)	26	129K	475M
1390/09/01	3,751	3,750	3,780	3,817	(0.34)	21	55K	206M
1390/08/30	3,850	3,762	3,850	3,830	(0.47)	13	111K	420M
1390/08/29	3,790	3,760	3,790	3,848	(0.03)	7	4K	14M
1390/08/28	3,801	3,801	3,870	3,849	(0.03)	13	14K	53M
1390/08/25	3,875	3,817	3,875	3,850	(0.05)	15	20K	76M
1390/08/23	3,805	3,805	3,854	3,852	(0.08)	7	17K	64M
1390/08/22	3,865	3,814	3,865	3,855	(0.03)	8	7K	26M
1390/08/21	3,780	3,780	3,850	3,856	(0.03)	5	18K	71M
1390/08/18	3,815	3,780	3,929	3,857	0.0	15	12K	47M
1390/08/17	3,939	3,800	3,939	3,857	(0.95)	37	161K	616M
1390/08/15	3,830	3,810	3,849	3,894	(0.74)	31	97K	371M
1390/08/14	3,880	3,867	3,900	3,923	(0.23)	13	52K	204M
1390/08/11	3,830	3,829	3,860	3,932	(0.18)	8	21K	81M
1390/08/10	3,859	3,859	3,900	3,939	(0.18)	14	26K	101M
1390/08/09	3,815	3,810	3,850	3,946	(0.15)	12	13K	51M
1390/08/08	3,960	3,810	3,960	3,952	(0.4)	21	66K	256M
1390/08/07	4,022	3,980	4,023	3,968	0.05	13	12K	50M
1390/08/04	3,965	3,965	4,039	3,966	0.03	5	3K	13M
1390/08/03	3,970	3,930	3,971	3,965	(0.03)	14	31K	123M
1390/08/02	3,901	3,900	3,959	3,966	(0.1)	4	22K	85M
1390/08/01	3,850	3,842	3,861	3,970	(0.05)	7	4K	15M
1390/07/30	3,972	3,972	3,972	3,972	0.0	5	15K	60M
1390/07/27	3,961	3,910	3,970	3,972	(0.03)	10	16K	62M
1390/07/26	3,828	3,828	4,000	3,973	(0.3)	22	49K	191M
1390/07/25	4,019	3,832	4,019	3,985	(0.05)	9	13K	52M
1390/07/24	4,005	3,895	4,005	3,987	(1.73)	61	150K	587M
1390/07/23	4,085	3,913	4,085	4,057	(0.32)	23	45K	178M
1390/07/20	4,095	4,012	4,095	4,070	0.0	17	58K	238M
1390/07/19	4,030	4,000	4,105	4,070	(0.78)	32	105K	423M
1390/07/18	4,110	4,081	4,160	4,102	(0.19)	50	227K	932M
1390/07/17	4,122	4,122	4,159	4,110	0.22	19	59K	246M
1390/07/16	4,100	4,100	4,159	4,101	0.02	15	15K	61M
1390/07/13	4,079	4,079	4,100	4,100	(3.48)	54	265K	1B
1390/07/12	4,279	4,111	4,279	4,248	(0.75)	25	60K	245M
1390/07/11	4,147	4,147	4,192	4,280	(0.9)	32	69K	288M
1390/07/10	4,193	4,193	4,193	4,319	(1.1)	11	83K	346M
1390/07/09	4,208	4,200	4,208	4,367	(0.16)	4	12K	51M
1390/07/06	4,249	4,208	4,249	4,374	(0.21)	14	16K	68M
1390/07/05	4,248	4,248	4,251	4,383	(0.93)	34	71K	302M
1390/07/04	4,330	4,262	4,330	4,424	(0.34)	11	25K	108M
1390/07/03	4,266	4,266	4,270	4,439	(0.09)	6	6K	27M
1390/06/30	4,399	4,281	4,399	4,443	(0.36)	25	31K	133M
1390/06/29	4,400	4,352	4,405	4,459	(1.63)	31	134K	584M
1390/06/28	4,539	4,405	4,539	4,533	(1.2)	37	109K	485M
1390/06/27	4,734	4,545	4,734	4,588	4.65	120	540K	2B
1390/06/26	4,418	4,418	4,418	4,384	3.18	32	241K	1B
1390/06/23	4,295	4,295	4,295	4,249	2.88	25	218K	937M
1390/06/22	4,239	4,239	4,239	4,130	1.32	9	100K	424M
1390/06/21	4,177	4,177	4,177	4,076	1.47	8	112K	467M
1390/06/20	4,136	4,136	4,136	4,017	1.01	15	75K	311M
1390/06/19	4,060	4,060	4,113	3,977	0.56	15	45K	185M
1390/06/16	4,001	4,001	4,089	3,955	0.58	40	80K	320M
1390/06/15	3,961	3,961	4,017	3,932	0.13	8	18K	73M
1390/06/14	3,973	3,973	3,999	3,927	0.23	13	36K	142M
1390/06/13	3,802	3,802	4,049	3,918	0.62	26	103K	409M
1390/06/12	3,925	3,790	3,925	3,894	(0.28)	14	74K	288M
1390/06/08	3,900	3,900	3,920	3,905	0.0	11	44K	172M
1390/06/07	3,879	3,879	3,881	3,905	(0.03)	3	7K	26M
1390/06/06	3,900	3,900	3,915	3,906	0.03	13	71K	276M
1390/06/05	3,910	3,890	3,911	3,905	0.0	16	52K	203M
1390/06/02	3,901	3,901	3,980	3,905	0.05	11	16K	62M
1390/06/01	3,900	3,860	3,930	3,903	0.0	8	24K	95M
1390/05/30	3,852	3,852	3,852	3,903	0.0	1	1K	5M
1390/05/29	3,853	3,853	3,930	3,903	0.0	8	30K	119M
1390/05/26	3,830	3,830	3,939	3,903	(0.05)	20	38K	147M
1390/05/25	3,850	3,812	3,851	3,905	(0.18)	7	22K	84M
1390/05/24	3,801	3,781	3,820	3,912	(0.13)	9	14K	54M
1390/05/23	3,871	3,871	3,910	3,917	(0.05)	8	21K	82M
1390/05/22	3,870	3,870	3,990	3,919	0.05	11	14K	54M
1390/05/19	3,900	3,900	3,940	3,917	(0.08)	11	72K	282M
1390/05/18	3,899	3,880	3,900	3,920	(0.13)	10	54K	212M
1390/05/17	3,801	3,801	3,804	3,925	(0.03)	2	2K	6M
1390/05/16	3,970	3,900	3,970	3,926	(0.08)	6	31K	120M
1390/05/15	3,832	3,832	3,975	3,929	(0.15)	11	24K	92M
1390/05/12	3,900	3,880	3,900	3,935	0.0	3	460	2M
1390/05/11	3,827	3,827	3,950	3,935	(0.38)	10	43K	166M
1390/05/10	3,840	3,826	4,000	3,950	(0.1)	16	29K	112M
1390/05/09	3,850	3,850	3,865	3,954	(0.2)	18	22K	86M
1390/05/08	3,920	3,811	3,920	3,962	(0.1)	4	12K	45M
1390/05/05	3,901	3,861	4,028	3,966	(0.05)	12	10K	39M
1390/05/04	4,001	3,998	4,049	3,968	0.20	19	48K	191M
1390/05/03	4,100	4,020	4,100	3,960	0.05	7	11K	45M
1390/05/02	3,882	3,880	4,100	3,958	(0.78)	26	156K	613M
1390/05/01	3,856	3,856	3,900	3,989	(0.55)	20	51K	200M
1390/04/29	3,950	3,900	3,950	4,011	(0.07)	12	8K	30M
1390/04/28	3,920	3,920	3,980	4,014	(0.1)	12	13K	50M
1390/04/27	3,999	3,914	3,999	4,018	(0.05)	4	6K	24M
1390/04/25	3,990	3,911	4,000	4,020	(0.1)	10	28K	111M
1390/04/22	3,961	3,903	3,961	4,024	(0.07)	6	10K	40M
1390/04/21	3,966	3,961	3,971	4,027	(0.32)	10	55K	219M
1390/04/20	4,040	3,962	4,040	4,040	(0.39)	28	62K	245M
1390/04/19	4,012	4,012	4,013	4,056	(0.44)	21	87K	348M
1390/04/18	4,060	4,060	4,068	4,074	(0.02)	7	37K	151M
1390/04/15	4,060	4,059	4,070	4,075	(0.29)	28	132K	537M
1390/04/14	4,190	4,060	4,190	4,087	0.02	5	12K	49M
1390/04/13	4,100	4,100	4,100	4,086	0.17	20	106K	436M
1390/04/12	4,101	4,055	4,101	4,079	0.02	16	87K	356M
1390/04/11	4,101	4,100	4,217	4,078	0.57	15	60K	248M
1390/04/08	4,040	4,040	4,180	4,055	0.80	26	131K	538M
1390/04/07	4,000	3,877	4,030	4,023	(0.35)	16	95K	380M
1390/04/06	4,050	4,001	4,050	4,037	(0.66)	38	177K	711M
1390/04/05	4,060	4,036	4,060	4,064	(0.15)	18	71K	289M
1390/04/04	4,099	4,036	4,100	4,070	(0.1)	17	72K	294M
1390/04/01	4,000	4,000	4,100	4,074	(0.02)	30	84K	343M
1390/03/31	3,991	3,985	4,087	4,075	(0.02)	6	7K	29M
1390/03/30	4,069	4,039	4,120	4,076	(0.07)	26	76K	311M
1390/03/29	3,950	3,950	4,050	4,079	(0.2)	15	28K	111M
1390/03/28	3,940	3,940	3,965	4,087	(0.41)	11	32K	128M
1390/03/25	4,099	4,020	4,099	4,104	(0.77)	21	97K	389M
1390/03/24	3,991	3,984	4,100	4,136	(0.31)	16	35K	141M
1390/03/23	4,035	4,003	4,080	4,149	(0.46)	19	38K	151M
1390/03/22	4,029	4,029	4,089	4,168	(0.64)	27	51K	204M
1390/03/21	4,155	4,068	4,186	4,195	(0.99)	30	83K	338M
1390/03/18	4,220	4,220	4,260	4,237	0.0	23	74K	315M
1390/03/17	4,210	4,202	4,300	4,237	(0.02)	16	39K	165M
1390/03/16	4,200	4,200	4,250	4,238	(0.24)	20	65K	274M
1390/03/11	4,258	4,255	4,300	4,248	0.05	12	24K	104M
1390/03/10	4,231	4,230	4,350	4,246	0.21	16	53K	226M
1390/03/09	4,060	4,060	4,390	4,237	0.24	23	72K	308M
1390/03/08	4,230	4,146	4,327	4,227	(2.08)	62	430K	2B
1390/03/07	4,302	4,250	4,347	4,317	(1.3)	38	194K	832M
1390/03/04	4,350	4,350	4,351	4,374	(0.34)	35	117K	510M
1390/03/03	4,420	4,350	4,450	4,389	0.34	28	91K	403M
1390/03/02	4,380	4,362	4,500	4,374	0.30	24	105K	460M
1390/03/01	4,300	4,280	4,426	4,361	2.47	61	243K	1B
1390/02/31	4,300	4,300	4,411	4,256	0.33	15	37K	162M
1390/02/28	4,300	4,190	4,366	4,242	1.02	40	103K	445M
1390/02/27	4,177	4,082	4,344	4,199	0.53	35	150K	632M
1390/02/19	4,470	4,470	4,680	4,627	(0.11)	86	362K	2B
1390/02/18	4,616	4,441	4,800	4,632	0.35	54	82K	383M
1390/02/14	4,712	4,452	4,712	4,616	1.88	55	177K	827M
1390/02/13	4,650	4,650	4,650	4,531	1.32	12	100K	463M
1390/02/12	4,435	4,435	4,642	4,472	0.18	13	17K	78M
1390/02/11	4,360	4,360	4,430	4,464	(1.39)	40	125K	548M
1390/02/10	4,620	4,520	4,620	4,527	(3.82)	154	319K	1B
1390/02/07	4,730	4,600	4,742	4,707	(1.69)	79	508K	2B
1390/02/06	4,736	4,730	4,782	4,788	(0.23)	33	77K	365M
1390/02/05	4,726	4,700	4,800	4,799	(1.96)	33	184K	871M
1390/02/04	4,900	4,862	4,920	4,895	0.84	72	259K	1B
1390/02/03	4,850	4,825	4,928	4,854	0.60	61	257K	1B
1390/01/31	4,721	4,721	4,830	4,825	(0.29)	28	105K	502M
1390/01/30	4,810	4,730	4,840	4,839	(0.78)	33	100K	477M
1390/01/29	4,890	4,825	4,899	4,877	(0.18)	53	158K	769M
1390/01/28	4,920	4,840	4,926	4,886	(0.27)	88	179K	871M
1390/01/27	4,815	4,815	4,949	4,899	2.79	121	423K	2B
1390/01/24	4,636	4,607	4,821	4,766	2.80	85	347K	2B
1390/01/23	4,650	4,550	4,660	4,636	(0.86)	81	157K	723M
1390/01/22	4,620	4,620	4,700	4,676	(0.3)	52	141K	658M
1390/01/21	4,591	4,591	4,740	4,690	(1.03)	57	13M	62B
1390/01/20	4,700	4,448	4,817	4,739	2.29	154	19M	89B
1390/01/17	4,651	4,493	4,709	4,633	(1.0)	165	749K	3B
1390/01/16	4,713	4,663	4,713	4,680	(1.14)	98	418K	2B
1390/01/15	4,709	4,671	4,709	4,734	(1.4)	83	191K	898M
1390/01/14	4,797	4,672	4,797	4,801	(0.37)	31	40K	190M
1390/01/10	4,851	4,700	4,851	4,819	(0.66)	45	151K	724M
1390/01/09	4,922	4,751	4,935	4,851	0.31	60	148K	720M
1390/01/08	4,820	4,820	4,950	4,836	1.28	46	165K	808M
1390/01/07	4,885	4,821	4,885	4,775	1.64	47	144K	701M
1390/01/06	4,700	4,700	4,820	4,698	1.21	40	104K	499M
1389/12/28	4,575	4,574	4,667	4,642	3.43	97	287K	1B
1389/12/25	4,522	4,522	4,582	4,488	1.10	43	119K	543M
1389/12/24	4,410	4,410	4,519	4,439	1.16	71	539K	2B
1389/12/23	4,394	4,380	4,450	4,388	0.30	46	135K	593M
1389/12/22	4,375	4,350	4,399	4,375	0.90	63	28M	124B
1389/12/21	4,380	4,200	4,380	4,336	(0.87)	52	135K	579M
1389/12/18	4,400	4,370	4,400	4,374	0.21	60	115K	504M
1389/12/17	4,375	4,370	4,380	4,365	0.28	62	156K	681M
1389/12/16	4,370	4,325	4,379	4,353	0.09	57	74K	322M
1389/12/15	4,300	4,300	4,369	4,349	0.09	77	244K	1B
1389/12/14	4,300	4,300	4,370	4,345	0.44	59	216K	938M
1389/12/11	4,220	4,220	4,300	4,326	(0.23)	29	55K	237M
1389/12/10	4,370	4,200	4,370	4,336	(0.28)	27	102K	438M
1389/12/09	4,397	4,325	4,397	4,348	0.83	85	286K	1B
1389/12/08	4,228	4,228	4,317	4,312	3.88	92	331K	1B
1389/12/07	4,178	4,178	4,256	4,151	1.42	61	127K	538M
1389/12/04	4,000	4,000	4,150	4,093	0.94	59	219K	898M
1389/12/03	4,061	3,899	4,091	4,055	(0.15)	22	33K	130M
1389/12/01	4,151	4,000	4,151	4,061	(2.17)	56	275K	1B
1389/11/30	4,140	4,090	4,141	4,151	(1.33)	73	206K	848M
1389/11/27	4,150	4,105	4,198	4,207	(0.17)	26	38K	159M
1389/11/26	4,200	4,180	4,230	4,214	(0.24)	52	137K	575M
1389/11/25	4,280	4,183	4,280	4,224	(0.07)	34	91K	384M
1389/11/24	4,250	4,190	4,280	4,227	(0.12)	66	220K	931M
1389/11/23	4,253	4,160	4,288	4,232	0.36	69	224K	950M
1389/11/20	4,178	4,106	4,255	4,217	(1.4)	63	215K	901M
1389/11/19	4,419	4,161	4,419	4,277	(1.18)	129	477K	2B
1389/11/18	4,399	4,230	4,399	4,328	8.04	155	679K	3B
1389/11/09	8,100	8,000	8,100	8,013	(1.99)	96	235K	2B
1389/11/06	8,290	8,001	8,324	8,176	(0.84)	47	72K	581M
1389/11/04	8,196	8,180	8,324	8,245	3.01	68	190K	2B
1389/11/03	7,820	7,820	8,102	8,004	2.73	45	135K	1B
1389/11/02	7,799	7,666	7,802	7,791	1.87	70	187K	1B
1389/10/29	7,650	7,613	7,656	7,648	(0.1)	45	123K	940M
1389/10/28	7,590	7,590	7,688	7,656	(0.38)	28	75K	569M
1389/10/27	7,685	7,650	7,699	7,685	(0.18)	33	91K	701M
1389/10/26	7,786	7,663	7,800	7,699	0.90	30	71K	555M
1389/10/25	7,610	7,610	7,797	7,630	0.08	19	24K	184M
1389/10/22	7,556	7,556	7,800	7,624	0.21	35	133K	1B
1389/10/21	7,600	7,550	7,800	7,608	(3.0)	38	151K	1B
1389/10/20	7,901	7,800	7,901	7,843	(1.78)	50	128K	1B
1389/10/19	8,140	7,821	8,140	7,985	1.32	75	247K	2B
1389/10/18	7,882	7,821	7,882	7,881	3.98	156	905K	7B
1389/10/15	7,580	7,411	7,580	7,579	3.98	155	8M	59B
1389/10/14	7,295	7,249	7,295	7,289	3.91	54	172K	1B
1389/10/13	7,015	7,015	7,015	7,015	3.99	38	211K	1B
1389/10/12	6,750	6,750	6,953	6,746	0.90	25	39K	271M
1389/10/11	6,724	6,724	6,800	6,686	0.18	12	26K	175M
1389/10/08	6,690	6,690	6,899	6,674	0.04	5	7K	44M
1389/10/07	6,590	6,590	6,671	6,671	3.99	35	2M	12B
1389/10/06	6,363	6,363	6,645	6,415	0.39	9	17K	112M
1389/10/05	6,440	6,438	6,502	6,390	2.21	19	98K	632M
1389/10/04	6,429	6,350	6,429	6,252	0.37	18	26K	167M
1389/10/01	6,391	6,351	6,391	6,229	0.03	2	2K	16M
1389/09/30	6,250	6,250	6,371	6,227	0.71	19	47K	297M
1389/09/29	6,219	6,200	6,275	6,183	0.21	13	33K	204M
1389/09/28	6,151	6,151	6,200	6,170	0.02	10	33K	202M
1389/09/27	6,200	6,190	6,200	6,169	0.23	23	48K	297M
1389/09/23	6,146	6,146	6,200	6,155	0.02	3	4K	27M
1389/09/22	6,170	6,170	6,170	6,154	0.02	5	11K	68M
1389/09/21	6,150	6,128	6,247	6,153	(0.16)	15	53K	328M
1389/09/20	6,086	6,086	6,140	6,163	(0.28)	15	53K	324M
1389/09/17	6,200	6,200	6,240	6,180	0.11	10	38K	233M
1389/09/16	6,109	6,109	6,200	6,173	(0.03)	8	18K	113M
1389/09/15	6,200	6,109	6,200	6,175	(0.21)	9	33K	202M
1389/09/14	6,201	6,175	6,376	6,188	0.93	15	52K	329M
1389/09/13	6,101	6,101	6,210	6,131	0.39	24	46K	282M
1389/09/10	6,110	6,106	6,110	6,107	0.0	14	41K	251M
1389/09/09	6,102	6,100	6,109	6,107	(0.05)	14	61K	373M
1389/09/08	6,106	6,100	6,110	6,110	(0.05)	14	50K	307M
1389/09/07	6,100	6,100	6,190	6,113	0.10	17	20K	121M
1389/09/06	6,150	6,087	6,150	6,107	0.10	16	46K	279M
1389/09/03	6,087	6,087	6,147	6,101	0.02	9	17K	103M
1389/09/02	6,100	6,100	6,147	6,100	(0.34)	14	1M	7B
1389/09/01	6,075	6,075	6,100	6,121	(0.16)	8	38K	229M
1389/08/30	6,050	6,050	6,073	6,131	(0.47)	19	43K	259M
1389/08/29	6,056	6,056	6,062	6,160	(0.19)	6	16K	97M
1389/08/25	6,100	6,100	6,104	6,172	(0.96)	13	68K	417M
1389/08/24	6,160	6,100	6,161	6,232	(0.53)	14	35K	212M
1389/08/23	6,210	6,210	6,210	6,265	(0.02)	6	4K	25M
1389/08/22	6,199	6,199	6,383	6,266	2.09	31	188K	1B
1389/08/19	6,100	6,100	6,201	6,138	0.82	25	85K	522M
1389/08/18	6,051	6,040	6,100	6,088	0.0	7	12K	75M
1389/08/17	6,050	6,030	6,100	6,088	(0.15)	15	30K	185M
1389/08/16	6,000	6,000	6,100	6,097	1.50	22	1M	7B
1389/08/15	5,983	5,983	6,010	6,007	(0.1)	17	68K	405M
1389/08/12	5,973	5,973	6,069	6,013	(0.03)	7	21K	124M
1389/08/11	6,000	6,000	6,010	6,015	(0.03)	8	16K	95M
1389/08/10	5,961	5,959	6,084	6,017	0.30	52	1M	6B
1389/08/09	6,000	5,960	6,000	5,999	0.12	19	134K	806M
1389/08/08	5,956	5,956	5,957	5,992	(0.03)	3	8K	49M
1389/08/05	6,020	5,888	6,050	5,994	(0.6)	30	180K	1B
1389/08/04	6,020	6,020	6,150	6,030	0.18	42	2M	9B
1389/08/03	5,864	5,863	6,020	6,019	(1.38)	15	510K	3B
1389/08/02	6,100	6,000	6,100	6,103	(0.05)	8	13K	82M
1389/08/01	6,100	6,100	6,159	6,106	0.11	16	305K	2B
1389/07/28	6,000	5,890	6,130	6,099	(0.57)	20	176K	1B
1389/07/27	6,070	6,070	6,191	6,134	(0.08)	21	108K	659M
1389/07/26	6,010	6,010	6,179	6,139	(0.05)	7	6K	38M
1389/07/25	6,140	6,130	6,160	6,142	1.44	32	247K	2B
1389/07/24	6,040	6,040	6,099	6,055	0.02	2	4K	27M
1389/07/21	6,130	5,900	6,150	6,054	(1.48)	51	372K	2B
1389/07/20	6,150	6,100	6,170	6,145	0.13	73	468K	3B
1389/07/19	6,278	6,001	6,278	6,137	0.85	48	269K	2B
1389/07/18	5,849	5,849	6,132	6,085	3.19	79	656K	4B
1389/07/17	5,790	5,790	5,900	5,897	(2.22)	35	92K	533M
1389/07/14	5,830	5,830	5,930	6,031	(0.64)	12	31K	184M
1389/07/13	5,950	5,832	5,950	6,070	(0.07)	7	3K	18M
1389/07/11	6,040	6,020	6,090	6,074	(0.1)	15	20K	121M
1389/07/10	6,070	6,040	6,100	6,080	0.03	38	107K	651M
1389/07/07	6,100	6,070	6,100	6,078	0.12	19	53K	325M
1389/07/06	5,990	5,990	6,100	6,071	(0.18)	15	62K	376M
1389/07/05	6,100	6,010	6,100	6,082	(0.28)	11	34K	205M
1389/07/04	6,122	6,090	6,123	6,099	0.08	22	42K	257M
1389/07/03	6,111	6,109	6,151	6,094	0.18	18	34K	210M
1389/06/31	6,100	6,000	6,149	6,083	0.96	37	190K	1B
1389/06/30	5,950	5,950	6,149	6,025	0.75	21	50K	305M
1389/06/29	6,024	5,970	6,024	5,980	(3.3)	20	163K	973M
1389/06/28	6,051	6,023	6,100	6,184	(1.42)	20	61K	369M
1389/06/27	6,200	6,161	6,252	6,273	(0.74)	24	65K	407M
1389/06/24	6,251	6,251	6,330	6,320	(0.72)	16	67K	422M
1389/06/23	6,200	6,181	6,398	6,366	(0.48)	28	38K	235M
1389/06/22	6,313	6,202	6,500	6,397	(0.22)	33	57K	362M
1389/06/21	6,468	6,312	6,470	6,411	0.52	21	99K	634M
1389/06/17	6,241	6,241	6,400	6,378	(1.02)	19	72K	451M
1389/06/16	6,503	6,235	6,530	6,444	(0.77)	34	61K	386M
1389/06/15	6,399	6,352	6,553	6,494	3.06	100	496K	3B
1389/06/14	6,330	6,213	6,332	6,301	(0.49)	54	185K	1B
1389/06/13	6,330	6,220	6,399	6,332	1.69	28	152K	962M
1389/06/09	6,190	6,152	6,300	6,227	2.18	55	182K	1B
1389/06/08	6,230	6,087	6,230	6,094	(3.88)	78	514K	3B
1389/06/07	6,480	6,290	6,480	6,340	(1.84)	58	230K	1B
1389/06/06	6,578	6,200	6,578	6,459	1.99	135	630K	4B
1389/06/03	6,333	6,333	6,333	6,333	3.99	24	416K	3B
1389/06/02	6,251	6,251	6,251	6,090	1.31	4	50K	313M
1389/06/01	6,011	6,000	6,011	6,011	4.00	83	525K	3B
1389/05/31	5,680	5,680	5,799	5,780	3.66	61	243K	1B
1389/05/30	5,670	5,562	5,670	5,576	0.76	26	61K	345M
1389/05/27	5,502	5,500	5,639	5,534	0.67	24	65K	366M
1389/05/26	5,491	5,491	5,590	5,497	0.13	11	35K	196M
1389/05/25	5,480	5,480	5,599	5,490	(2.28)	26	167K	915M
1389/05/24	5,511	5,448	5,516	5,618	(0.99)	17	50K	274M
1389/05/23	5,660	5,484	5,735	5,674	(0.67)	15	50K	282M
1389/05/20	5,800	5,517	5,800	5,712	(0.59)	17	39K	220M
1389/05/19	5,687	5,602	5,799	5,746	1.04	30	139K	799M
1389/05/18	5,700	5,605	5,700	5,687	0.23	34	163K	927M
1389/05/17	5,500	5,500	5,685	5,674	3.79	93	710K	4B
1389/05/16	5,511	5,511	5,511	5,467	0.05	1	10K	55M
1389/05/13	5,480	5,450	5,501	5,464	0.29	86	1M	8B
1389/05/12	5,439	5,400	5,453	5,448	3.89	74	2M	13B
1389/05/11	5,240	5,224	5,397	5,244	0.08	14	217K	1B
1389/05/10	5,182	5,182	5,299	5,240	(0.06)	13	26K	133M
1389/05/09	5,167	5,167	5,214	5,243	(0.53)	15	70K	366M
1389/05/06	5,261	5,261	5,280	5,271	0.11	32	174K	919M
1389/05/04	5,257	5,257	5,270	5,265	(2.63)	18	151K	795M
1389/05/03	5,420	5,400	5,420	5,407	(0.26)	12	109K	590M
1389/05/02	5,390	5,350	5,400	5,421	(0.26)	18	57K	308M
1389/04/30	5,243	5,241	5,360	5,435	(0.4)	8	21K	111M
1389/04/29	5,500	5,410	5,562	5,457	(0.85)	33	106K	577M
1389/04/28	5,583	5,500	5,583	5,504	0.27	23	97K	536M
1389/04/27	5,480	5,450	5,550	5,489	0.77	48	199K	1B
1389/04/26	5,380	5,351	5,500	5,447	1.11	38	108K	589M
1389/04/23	5,110	5,110	5,430	5,387	3.08	60	194K	1B
1389/04/22	5,040	5,040	5,238	5,226	3.75	50	244K	1B
1389/04/21	4,900	4,900	5,044	5,037	3.86	33	154K	777M
1389/04/20	4,900	4,800	4,950	4,850	(1.04)	19	110K	529M
1389/04/16	4,910	4,853	4,990	4,901	0.78	17	62K	309M
1389/04/15	4,813	4,813	4,905	4,863	0.10	14	29K	144M
1389/04/14	4,800	4,800	4,910	4,858	0.87	14	74K	363M
1389/04/13	4,950	4,720	4,950	4,816	(1.23)	7	82K	390M
1389/04/12	4,980	4,900	4,990	4,876	0.45	18	29K	142M
1389/04/09	4,885	4,885	4,988	4,854	0.41	17	32K	158M
1389/04/08	4,839	4,799	4,885	4,834	(0.06)	18	38K	186M
1389/04/07	4,837	4,740	4,840	4,837	0.0	13	63K	306M
1389/04/06	4,830	4,733	4,830	4,837	(0.19)	10	15K	69M
1389/04/02	4,839	4,780	4,840	4,846	(0.08)	13	23K	111M
1389/04/01	4,730	4,730	4,730	4,850	0.0	1	176	832K
1389/03/31	4,770	4,729	4,832	4,850	(1.02)	22	51K	244M
1389/03/30	4,903	4,773	4,903	4,900	3.42	62	298K	1B
1389/03/29	4,768	4,768	4,768	4,738	2.84	15	123K	587M
1389/03/26	4,553	4,550	4,688	4,607	1.70	40	160K	739M
1389/03/25	4,550	4,510	4,555	4,530	(0.02)	14	39K	179M
1389/03/24	4,590	4,500	4,590	4,531	0.0	25	71K	320M
1389/03/23	4,561	4,390	4,561	4,531	(0.37)	21	69K	311M
1389/03/22	4,500	4,500	4,660	4,548	0.91	41	1M	6B
1389/03/19	4,515	4,500	4,515	4,507	0.0	16	23K	104M
1389/03/18	4,512	4,512	4,515	4,507	0.02	5	12K	55M
1389/03/17	4,510	4,492	4,530	4,506	0.18	16	62K	280M
1389/03/16	4,479	4,479	4,550	4,498	0.09	9	20K	89M
1389/03/12	4,474	4,474	4,520	4,494	0.45	32	138K	621M
1389/03/11	4,479	4,450	4,480	4,474	0.0	8	11K	50M
1389/03/10	4,450	4,427	4,500	4,474	(0.09)	14	28K	124M
1389/03/09	4,490	4,452	4,500	4,478	0.07	13	38K	169M
1389/03/08	4,500	4,450	4,550	4,475	(0.67)	28	149K	668M
1389/03/05	4,540	4,482	4,540	4,505	(0.04)	19	31K	138M
1389/03/04	4,500	4,500	4,548	4,507	0.18	15	52K	233M
1389/03/03	4,564	4,502	4,564	4,499	1.97	50	106K	482M
1389/03/02	4,316	4,316	4,506	4,412	1.33	51	163K	718M
1389/03/01	4,372	4,319	4,399	4,354	(0.07)	25	127K	552M
1389/02/29	4,450	4,254	4,450	4,357	0.32	53	139K	608M
1389/02/28	4,339	4,251	4,377	4,343	3.65	119	1M	4B
1389/02/15	4,950	4,728	4,950	4,840	(1.2)	39	139K	670M
1389/02/14	4,890	4,890	4,930	4,899	1.72	25	165K	808M
1389/02/13	4,861	4,750	4,889	4,816	(1.55)	31	120K	577M
1389/02/12	4,900	4,860	4,900	4,892	0.0	35	107K	525M
1389/02/11	4,890	4,854	4,900	4,892	1.70	29	139K	679M
1389/02/08	4,811	4,800	4,835	4,810	0.06	22	83K	402M
1389/02/07	4,800	4,800	4,919	4,807	0.27	46	1M	6B
1389/02/06	4,751	4,713	4,997	4,794	(2.02)	48	338K	2B
1389/01/29	4,900	4,900	4,968	4,893	1.14	22	102K	504M
1389/01/28	4,900	4,794	4,940	4,838	(2.6)	37	184K	888M
1389/01/25	4,997	4,901	5,000	4,967	(0.86)	99	257K	1B
1389/01/24	5,019	4,911	5,019	5,010	(0.18)	10	38K	187M
1389/01/23	5,049	5,000	5,055	5,019	(0.14)	20	67K	335M
1389/01/22	4,955	4,883	4,999	5,026	(0.67)	13	49K	241M
1389/01/21	5,063	5,000	5,097	5,060	0.24	35	103K	524M
1389/01/18	4,990	4,990	5,098	5,048	2.48	115	783K	4B
1389/01/17	4,903	4,903	5,000	4,926	0.35	31	83K	411M
1389/01/16	4,960	4,903	4,960	4,909	(3.37)	40	223K	1B
1389/01/15	5,256	4,945	5,256	5,080	0.02	37	106K	536M
1389/01/14	5,001	4,992	5,098	5,079	3.11	41	219K	1B
1389/01/11	4,951	4,930	4,990	4,926	0.49	31	63K	313M
1389/01/10	4,910	4,870	4,960	4,902	0.02	11	27K	134M
1389/01/09	4,900	4,899	4,930	4,901	(0.04)	78	882K	4B
1389/01/08	4,900	4,870	4,905	4,903	(0.04)	36	80K	393M
1389/01/07	4,905	4,904	4,905	4,905	0.0	8	24K	118M
1388/12/26	4,885	4,885	4,947	4,905	0.04	11	20K	101M
1388/12/25	4,860	4,830	4,900	4,903	(0.28)	21	31K	149M
1388/12/24	4,938	4,900	4,990	4,917	0.06	73	103K	506M
1388/12/23	4,820	4,820	4,939	4,914	2.98	61	254K	1B
1388/12/22	4,750	4,750	4,882	4,772	1.17	31	71K	344M
1388/12/19	4,750	4,701	4,770	4,717	0.02	18	34K	158M
1388/12/18	4,750	4,700	4,756	4,716	0.15	24	48K	226M
1388/12/17	4,749	4,740	4,749	4,709	0.04	8	7K	35M
1388/12/16	4,770	4,699	4,770	4,707	(0.91)	47	216K	1B
1388/12/15	4,734	4,734	4,800	4,750	0.17	15	51K	245M
1388/12/12	4,659	4,650	4,762	4,742	3.06	62	345K	2B
1388/12/11	4,600	4,600	4,663	4,601	0.74	35	110K	507M
1388/12/10	4,579	4,573	4,600	4,567	1.31	41	111K	511M
1388/12/09	4,530	4,500	4,531	4,508	0.47	25	86K	388M
1388/12/08	4,480	4,480	4,485	4,487	0.0	4	4K	17M
1388/12/05	4,520	4,451	4,529	4,487	(0.18)	22	61K	273M
1388/12/04	4,532	4,450	4,532	4,495	0.16	26	82K	370M
1388/12/03	4,500	4,471	4,515	4,488	0.63	46	101K	454M
1388/12/02	4,460	4,438	4,501	4,460	0.86	30	122K	544M
1388/12/01	4,409	4,409	4,460	4,422	0.29	24	49K	219M
1388/11/28	4,385	4,385	4,463	4,409	0.02	19	33K	148M
1388/11/27	4,375	4,373	4,401	4,408	(0.97)	32	113K	498M
1388/11/25	4,436	4,357	4,495	4,451	(0.07)	14	11K	49M
1388/11/21	4,475	4,450	4,475	4,454	0.07	23	76K	339M
1388/11/20	4,479	4,430	4,479	4,451	0.20	19	62K	277M
1388/11/19	4,538	4,412	4,538	4,442	(0.11)	10	26K	114M
1388/11/18	4,400	4,400	4,400	4,447	0.0	2	1K	4M
1388/11/17	4,439	4,380	4,500	4,447	1.23	24	137K	608M
1388/11/14	4,362	4,362	4,400	4,393	0.02	22	163K	716M
1388/11/13	4,338	4,335	4,515	4,392	0.14	30	64K	283M
1388/11/12	4,400	4,333	4,452	4,386	(1.28)	36	122K	533M
1388/11/11	4,450	4,421	4,450	4,443	(0.09)	21	62K	275M
1388/11/10	4,406	4,400	4,418	4,447	(0.71)	22	65K	288M
1388/11/07	4,537	4,401	4,551	4,479	(1.41)	62	236K	1B
1388/11/06	4,460	4,460	4,580	4,543	0.69	44	122K	553M
1388/11/05	4,520	4,450	4,600	4,512	(0.57)	54	205K	927M
1388/11/04	4,560	4,501	4,610	4,538	(1.99)	82	276K	1B
1388/11/03	4,630	4,630	4,630	4,630	(3.48)	21	223K	1B
1388/10/30	4,896	4,770	4,942	4,797	(2.93)	72	203K	974M
1388/10/29	4,942	4,900	4,942	4,942	3.50	269	2M	10B
1388/10/28	4,700	4,700	4,775	4,775	3.49	120	1M	5B
1388/10/27	4,760	4,750	4,760	4,614	0.17	6	8K	39M
1388/10/26	4,680	4,600	4,689	4,606	0.09	13	43K	196M
1388/10/23	4,631	4,600	4,692	4,602	0.39	19	70K	325M
1388/10/22	4,650	4,609	4,650	4,584	0.02	2	3K	15M
1388/10/21	4,699	4,601	4,699	4,583	0.22	13	35K	161M
1388/10/20	4,554	4,550	4,700	4,573	(0.07)	12	27K	123M
1388/10/19	4,689	4,689	4,710	4,576	0.09	3	5K	24M
1388/10/16	4,522	4,496	4,522	4,572	(1.87)	25	84K	380M
1388/10/15	4,800	4,524	4,800	4,659	(0.32)	15	23K	104M
1388/10/14	4,845	4,521	4,845	4,674	(0.17)	16	24K	112M
1388/10/13	4,621	4,606	4,624	4,682	(1.33)	24	71K	326M
1388/10/12	4,771	4,606	4,771	4,745	(0.38)	5	24K	112M
1388/10/09	4,620	4,605	4,620	4,763	(0.19)	6	8K	39M
1388/10/08	4,620	4,620	4,620	4,772	0.0	1	300	1M
1388/10/07	4,643	4,620	4,643	4,772	(0.25)	6	11K	51M
1388/10/02	4,680	4,642	4,680	4,784	(0.54)	12	25K	116M
1388/10/01	4,700	4,700	4,749	4,810	(0.39)	10	26K	124M
1388/09/29	4,678	4,678	4,798	4,829	(0.35)	10	18K	83M
1388/09/25	4,692	4,692	4,800	4,846	(0.33)	11	17K	81M
1388/09/24	4,702	4,702	4,897	4,862	(0.21)	9	11K	51M
1388/09/23	4,738	4,738	4,738	4,872	(0.75)	14	32K	153M
1388/09/22	4,762	4,761	4,770	4,909	(0.49)	9	22K	103M
1388/09/21	4,829	4,828	4,829	4,933	(1.4)	16	60K	292M
1388/09/18	4,909	4,881	5,000	5,003	(0.91)	17	49K	239M
1388/09/17	5,000	4,990	5,010	5,049	(0.16)	9	23K	115M
1388/09/16	4,988	4,988	4,988	5,057	0.0	1	500	2M
1388/09/14	5,000	4,932	5,000	5,057	(0.12)	6	12K	58M
1388/09/11	5,000	4,999	5,100	5,063	(0.06)	8	15K	73M
1388/09/10	4,921	4,921	5,080	5,066	(0.12)	6	25K	127M
1388/09/09	4,917	4,917	4,999	5,072	(0.45)	5	20K	98M
1388/09/08	5,000	4,960	5,000	5,095	(0.86)	11	43K	214M
1388/09/04	5,144	5,100	5,150	5,139	(0.17)	13	43K	222M
1388/09/03	5,255	5,075	5,255	5,148	(2.04)	21	98K	501M
1388/09/02	5,101	5,101	5,101	5,255	(0.57)	13	25K	127M
1388/09/01	5,135	5,134	5,140	5,285	(0.66)	13	29K	147M
1388/08/30	5,183	5,181	5,184	5,320	(0.89)	18	39K	201M
1388/08/27	5,270	5,117	5,450	5,368	1.80	15	122K	655M
1388/08/26	5,201	5,140	5,202	5,273	(0.98)	18	47K	241M
1388/08/25	5,201	5,201	5,207	5,325	(0.3)	9	17K	90M
1388/08/24	5,251	5,220	5,251	5,341	(0.11)	6	9K	47M
1388/08/23	5,400	5,210	5,400	5,347	(0.93)	15	70K	372M
1388/08/20	5,644	5,350	5,644	5,397	(6.46)	31	126K	677M
1388/08/16	5,731	5,730	5,731	5,770	(0.03)	2	7K	40M
1388/08/13	5,704	5,661	5,723	5,772	(0.45)	15	43K	246M
1388/08/12	5,744	5,734	5,847	5,798	(0.63)	15	64K	369M
1388/08/11	5,773	5,731	5,852	5,835	2.69	49	148K	866M
1388/08/10	5,688	5,526	5,689	5,682	(0.11)	37	123K	701M
1388/08/09	5,671	5,600	5,845	5,688	(1.28)	30	82K	461M
1388/08/06	5,701	5,700	5,711	5,762	(0.14)	8	18K	103M
1388/08/05	5,716	5,715	5,886	5,770	(2.05)	28	105K	602M
1388/08/04	5,970	5,719	5,998	5,891	(0.07)	31	295K	2B
1388/08/03	6,215	5,875	6,215	5,895	(2.66)	42	184K	1B
1388/08/02	6,100	6,041	6,100	6,056	0.25	21	56K	339M
1388/07/29	5,999	5,998	6,085	6,041	2.25	107	450K	3B
1388/07/28	5,712	5,710	6,000	5,908	0.37	46	149K	881M
1388/07/27	5,812	5,783	5,814	5,886	(1.26)	23	72K	417M
1388/07/26	6,070	5,910	6,073	5,961	0.03	4	2K	14M
1388/07/25	6,089	5,900	6,089	5,959	0.79	17	45K	271M
1388/07/21	5,772	5,772	6,120	5,912	(0.64)	107	392K	2B
1388/07/20	6,000	5,876	6,000	5,950	(1.77)	30	97K	571M
1388/07/19	6,101	5,922	6,101	6,057	(0.77)	64	267K	2B
1388/07/18	6,000	6,000	6,200	6,104	0.73	67	189K	1B
1388/07/15	6,060	6,060	6,060	6,060	(2.99)	36	222K	1B
1388/07/14	6,300	6,236	6,400	6,247	(2.82)	143	536K	3B
1388/07/13	6,549	6,241	6,549	6,428	(0.08)	290	5M	29B
1388/07/12	6,433	6,433	6,433	6,433	2.99	426	1M	9B
1388/07/11	6,246	6,246	6,246	6,246	2.98	35	154K	964M
1388/07/08	6,065	6,065	6,065	6,065	2.99	68	327K	2B
1388/07/07	5,963	5,963	5,963	5,889	1.71	19	86K	515M
1388/07/06	5,879	5,879	5,879	5,790	1.44	19	72K	424M
1388/07/04	5,875	5,875	5,875	5,708	0.07	3	3K	20M
1388/07/01	5,705	5,705	5,705	5,704	2.98	15	150K	856M
1388/06/31	5,560	5,560	5,560	5,539	2.59	30	131K	730M
1388/06/30	5,399	5,399	5,399	5,399	3.00	44	208K	1B
1388/06/28	5,346	5,346	5,346	5,242	0.98	5	50K	267M
1388/06/25	5,335	5,335	5,335	5,191	0.21	3	11K	58M
1388/06/24	5,323	5,323	5,323	5,180	0.23	2	11K	60M
1388/06/23	5,168	5,168	5,168	5,168	2.99	18	152K	785M
1388/06/22	5,158	5,158	5,158	5,018	0.20	3	10K	53M
1388/06/18	5,142	5,142	5,142	5,008	0.30	2	15K	77M
1388/06/17	5,089	5,089	5,089	4,993	1.05	12	53K	269M
1388/06/15	5,078	5,078	5,078	4,941	0.20	1	10K	51M
1388/06/14	5,065	5,065	5,065	4,931	0.26	4	14K	69M
1388/06/11	5,062	5,062	5,062	4,918	0.06	6	3K	16M
1388/06/10	5,042	5,042	5,042	4,915	0.39	5	20K	99M
1388/06/09	5,007	5,007	5,007	4,896	0.70	10	35K	176M
1388/06/08	4,938	4,938	4,938	4,862	1.40	12	71K	351M
1388/06/07	4,937	4,937	4,937	4,795	0.02	1	1K	5M
1388/06/03	4,841	4,841	4,841	4,794	2.00	22	101K	487M
1388/06/02	4,833	4,833	4,833	4,700	0.15	2	7K	35M
1388/05/28	4,832	4,832	4,832	4,693	0.02	1	2K	7M
1388/05/27	4,785	4,785	4,785	4,692	0.99	7	50K	239M
1388/05/26	4,782	4,782	4,782	4,646	0.06	2	3K	13M
1388/05/25	4,754	4,754	4,754	4,643	0.58	11	29K	140M
1388/05/24	4,731	4,731	4,731	4,616	0.48	6	24K	114M
1388/05/21	4,715	4,715	4,715	4,594	0.35	6	18K	85M
1388/05/20	4,645	4,645	4,645	4,578	1.51	20	76K	352M
1388/05/19	4,490	4,490	4,621	4,510	0.51	9	30K	138M
1388/05/18	4,489	4,401	4,489	4,487	(0.11)	9	16K	73M
1388/05/17	4,549	4,494	4,549	4,492	0.0	3	1K	5M
1388/05/14	4,625	4,625	4,625	4,492	0.0	1	215	994K
1388/05/13	4,359	4,359	4,500	4,492	(0.02)	9	16K	74M
1388/05/12	4,398	4,398	4,399	4,493	(0.88)	18	45K	198M
1388/05/11	4,423	4,423	4,670	4,533	(0.57)	8	31K	136M
1388/05/10	4,694	4,435	4,694	4,559	(0.28)	7	14K	64M
1388/05/07	4,713	4,500	4,713	4,572	(0.09)	7	15K	69M
1388/05/06	4,575	4,464	4,575	4,576	(0.56)	15	30K	136M
1388/05/05	4,520	4,496	4,520	4,602	(0.71)	14	37K	168M
1388/05/04	4,601	4,520	4,601	4,635	(0.24)	8	27K	125M
1388/04/31	4,744	4,600	4,744	4,646	0.06	11	25K	118M
1388/04/30	4,580	4,580	4,600	4,643	(0.26)	12	30K	136M
1388/04/28	4,610	4,600	4,611	4,655	(0.62)	19	54K	250M
1388/04/27	4,690	4,684	4,690	4,684	0.0	2	4K	19M
1388/04/24	4,615	4,614	4,615	4,684	(0.06)	4	6K	27M
1388/04/23	4,611	4,611	4,639	4,687	(0.06)	7	6K	30M
1388/04/22	4,656	4,655	4,656	4,690	(0.11)	7	20K	92M
1388/04/21	4,748	4,748	4,748	4,695	0.0	1	209	992K
1388/04/20	4,848	4,610	4,848	4,695	(0.38)	16	35K	162M
1388/04/16	4,770	4,770	4,825	4,713	0.11	9	7K	34M
1388/04/14	4,702	4,680	4,702	4,708	(0.02)	7	12K	58M
1388/04/13	4,825	4,825	4,825	4,709	0.0	1	206	994K
1388/04/10	4,824	4,700	4,824	4,709	0.0	5	5K	24M
1388/04/09	4,838	4,838	4,840	4,709	0.17	6	8K	40M
1388/04/08	4,699	4,650	4,774	4,701	1.42	53	317K	1B
1388/04/07	4,735	4,610	4,735	4,635	0.0	6	3K	13M
1388/04/06	4,740	4,740	4,740	4,635	0.0	1	210	995K
1388/04/03	4,744	4,739	4,744	4,635	0.17	6	10K	48M
1388/04/02	4,627	4,627	4,748	4,627	0.0	12	629K	3B
1388/04/01	4,750	4,740	4,750	4,627	0.02	3	1K	6M
1388/03/31	4,749	4,749	4,749	4,626	0.11	3	5K	25M
1388/03/30	4,749	4,749	4,749	4,621	0.0	1	209	993K
1388/03/27	4,719	4,625	4,719	4,621	0.04	7	14K	66M
1388/03/26	4,737	4,621	4,737	4,619	0.02	4	8K	38M
1388/03/25	4,657	4,657	4,754	4,618	0.04	6	3K	14M
1388/03/24	4,750	4,657	4,750	4,616	0.04	4	3K	14M
1388/03/23	4,752	4,752	4,752	4,614	0.0	1	210	998K
1388/03/20	4,700	4,655	4,700	4,614	0.04	5	4K	19M
1388/03/19	4,715	4,715	4,716	4,612	0.72	10	37K	174M
1388/03/18	4,599	4,599	4,714	4,579	0.04	8	4K	20M
1388/03/17	4,714	4,500	4,714	4,577	0.0	8	8K	36M
1388/03/16	4,714	4,533	4,714	4,577	0.0	4	4K	18M
1388/03/13	4,601	4,600	4,713	4,577	0.02	4	4K	17M
1388/03/12	4,685	4,685	4,685	4,576	0.59	15	30K	140M
1388/03/10	4,660	4,660	4,671	4,549	0.31	8	16K	73M
1388/03/09	4,455	4,455	4,600	4,535	0.02	5	4K	19M
1388/03/06	4,601	4,600	4,660	4,534	0.09	9	6K	26M
1388/03/05	4,640	4,640	4,650	4,530	0.04	3	2K	11M
1388/03/04	4,660	4,480	4,660	4,528	(0.02)	7	7K	30M
1388/03/03	4,480	4,480	4,480	4,529	0.0	3	846	4M
1388/03/02	4,530	4,529	4,530	4,529	0.0	9	5K	23M
1388/02/29	4,600	4,500	4,800	4,529	(8.8)	13	58K	263M
1388/02/21	5,788	5,542	5,788	5,666	(0.82)	21	43K	240M
1388/02/20	5,861	5,846	5,861	5,713	0.0	4	365	2M
1388/02/19	5,877	5,570	5,877	5,713	0.12	18	43K	249M
1388/02/16	5,872	5,872	5,872	5,706	0.09	5	4K	26M
1388/02/15	5,869	5,869	5,869	5,701	0.04	5	2K	13M
1388/02/14	5,834	5,834	5,834	5,699	0.60	16	30K	177M
1388/02/13	5,754	5,753	5,754	5,665	1.40	24	71K	406M
1388/02/12	5,637	5,637	5,692	5,587	1.09	19	56K	321M
1388/02/09	5,634	5,634	5,634	5,527	1.04	14	53K	298M
1388/02/08	5,628	5,628	5,628	5,470	0.09	2	4K	25M
1388/02/07	5,627	5,627	5,627	5,465	0.02	2	935	5M
1388/02/05	5,626	5,626	5,626	5,464	0.02	2	1K	6M
1388/02/02	5,462	5,462	5,625	5,463	0.02	4	4K	21M
1388/01/31	5,500	5,500	5,617	5,462	0.15	5	8K	45M
1388/01/30	5,454	5,453	5,454	5,454	0.0	7	11K	58M
1388/01/26	5,456	5,455	5,456	5,454	0.0	2	266	1M
1388/01/25	5,454	5,454	5,455	5,454	0.0	5	2K	11M
1388/01/24	5,350	5,300	5,350	5,454	(0.07)	4	4K	22M
1388/01/22	5,298	5,298	5,298	5,458	(0.05)	3	3K	15M
1388/01/19	5,461	5,461	5,461	5,461	0.0	2	833	5M
1388/01/18	5,300	5,300	5,300	5,461	(0.02)	1	500	3M
1388/01/17	5,514	5,514	5,617	5,462	0.15	4	12K	64M
1388/01/16	5,454	5,454	5,454	5,454	0.0	1	1K	5M
1387/12/27	5,297	5,296	5,297	5,454	(0.09)	2	5K	24M
1387/12/26	5,306	5,305	5,306	5,459	(0.18)	2	10K	51M
1387/12/21	5,469	5,469	5,469	5,469	0.0	3	2K	11M
1387/12/20	5,328	5,328	5,328	5,469	(0.42)	10	21K	113M
1387/12/14	5,351	5,351	5,352	5,492	(0.44)	10	22K	115M
1387/12/13	5,516	5,516	5,516	5,516	0.0	2	4K	25M
1387/12/11	5,668	5,361	5,668	5,516	(0.02)	6	6K	31M
1387/12/10	5,670	5,670	5,670	5,517	0.22	7	11K	62M
1387/12/05	5,350	5,350	5,353	5,505	(0.02)	2	1K	6M
1387/12/04	5,350	5,345	5,350	5,506	(0.04)	3	2K	11M
1387/12/03	5,526	5,526	5,528	5,508	0.02	3	9K	50M
1387/11/29	5,346	5,346	5,346	5,507	(0.07)	2	4K	21M
1387/11/27	5,357	5,357	5,357	5,511	(0.2)	3	10K	54M
1387/11/23	5,526	5,362	5,526	5,522	(0.09)	6	5K	25M
1387/11/21	5,394	5,384	5,394	5,527	(0.02)	2	1K	6M
1387/11/20	5,376	5,376	5,385	5,528	(0.25)	3	14K	73M
1387/11/19	5,390	5,390	5,390	5,542	(0.14)	2	8K	43M
1387/11/16	5,387	5,387	5,387	5,550	(0.05)	3	2K	13M
1387/11/15	5,389	5,389	5,389	5,553	0.0	1	72	388K
1387/11/14	5,389	5,389	5,389	5,553	(0.04)	1	2K	12M
1387/11/13	5,500	5,500	5,500	5,555	0.0	1	520	3M
1387/11/12	5,399	5,399	5,401	5,555	(0.14)	3	7K	38M
1387/11/09	5,550	5,550	5,550	5,563	0.0	2	2K	11M
1387/11/08	5,649	5,556	5,649	5,563	0.02	3	1K	6M
1387/11/07	5,649	5,649	5,649	5,562	0.0	1	255	1M
1387/11/06	5,402	5,402	5,405	5,562	(0.11)	2	6K	31M
1387/11/05	5,410	5,410	5,411	5,568	(0.16)	6	8K	45M
1387/11/02	5,430	5,430	5,430	5,577	(0.13)	2	7K	40M
1387/11/01	5,423	5,423	5,423	5,584	(0.11)	3	5K	28M
1387/10/30	5,429	5,429	5,429	5,590	(0.11)	1	5K	27M
1387/10/29	5,600	5,434	5,600	5,596	(0.07)	2	4K	23M
1387/10/28	5,460	5,460	5,601	5,600	0.04	9	2M	14B
1387/10/25	5,465	5,465	5,465	5,598	(0.62)	11	31K	172M
1387/10/24	5,496	5,492	5,496	5,633	(0.05)	3	3K	15M
1387/10/23	5,636	5,636	5,636	5,636	0.0	1	2K	11M
1387/10/21	5,474	5,474	5,478	5,636	(0.12)	5	6K	35M
1387/10/16	5,649	5,600	5,650	5,643	(0.11)	14	127K	716M
1387/10/15	5,600	5,600	5,601	5,649	(0.02)	2	2K	10M
1387/10/14	5,650	5,650	5,650	5,650	(1.86)	5	279K	2B
1387/10/11	5,649	5,649	5,651	5,757	(0.21)	10	16K	88M
1387/10/10	5,660	5,660	5,660	5,769	(0.02)	3	2K	10M
1387/10/08	5,756	5,756	5,757	5,770	0.0	2	6K	32M
1387/10/04	5,650	5,650	5,650	5,770	(0.02)	1	1K	7M
1387/10/03	5,701	5,701	5,701	5,771	(0.07)	3	7K	42M
1387/10/02	5,606	5,606	5,800	5,775	(0.05)	4	6K	35M
1387/10/01	5,610	5,610	5,778	5,778	(0.03)	3	11K	66M
1387/09/30	5,780	5,780	5,780	5,780	(2.99)	54	140K	809M
1387/09/26	5,958	5,958	5,958	5,958	(3.0)	2	2K	9M
1387/09/25	6,142	6,142	6,142	6,142	(2.99)	1	50	307K
1387/09/24	6,331	6,331	6,331	6,331	(2.99)	1	50	317K
1387/09/23	6,331	6,331	6,331	6,526	0.0	1	10	63K
1387/09/20	6,334	6,334	6,334	6,526	(0.05)	2	2K	13M
1387/09/18	6,338	6,338	6,338	6,529	(0.06)	1	3K	19M
1387/09/13	6,338	6,338	6,533	6,533	0.0	3	160	1M
1387/09/11	6,338	6,338	6,533	6,533	0.0	3	160	1M
1387/08/27	6,338	6,338	6,533	6,533	(0.02)	3	510	3M
1387/08/26	6,339	6,339	6,534	6,534	(0.02)	3	666	4M
1387/08/22	6,535	6,535	6,535	6,535	(3.0)	1	576	4M
1387/07/28	6,539	6,539	6,737	6,737	(0.06)	3	3K	20M
1387/07/21	6,539	6,539	6,741	6,741	0.0	2	185	1M
1387/07/13	6,540	6,540	6,741	6,741	(0.01)	3	1K	7M
1387/07/09	6,553	6,553	6,742	6,742	(0.19)	6	10K	66M
1387/07/08	6,559	6,559	6,755	6,755	(0.09)	7	5K	30M
1387/07/06	6,760	6,760	6,761	6,761	0.0	3	2K	14M
1387/07/03	6,574	6,574	6,761	6,761	(0.24)	11	12K	79M
1387/07/02	6,576	6,576	6,777	6,777	(0.03)	3	2K	10M
1387/06/31	6,615	6,615	6,800	6,779	2.48	24	160K	1B
1387/06/30	6,400	6,400	6,630	6,615	2.77	33	161K	1B
1387/06/27	6,440	6,370	6,440	6,437	2.94	37	156K	1B
1387/06/26	6,271	6,000	6,271	6,253	2.69	45	163K	1B
1387/06/25	5,867	5,867	6,229	6,089	0.68	40	210K	1B
1387/06/23	6,048	6,048	6,048	6,048	0.0	1	493	3M
1387/06/20	5,881	5,750	6,058	6,048	2.82	43	170K	1B
1387/06/19	5,873	5,873	6,000	5,882	0.19	10	311K	2B
1387/06/18	5,998	5,806	6,000	5,871	0.0	7	4K	21M
1387/06/17	5,870	5,870	6,000	5,871	0.0	6	915	5M
1387/06/16	5,800	5,760	5,871	5,871	(0.34)	12	32K	188M
1387/06/13	5,801	5,800	5,891	5,891	(0.15)	8	13K	78M
1387/06/12	5,800	5,800	5,900	5,900	(0.05)	3	4K	24M
1387/06/11	5,800	5,800	5,903	5,903	0.0	2	260	2M
1387/06/10	5,891	5,800	5,903	5,903	(0.29)	20	25K	148M
1387/06/09	5,893	5,889	5,920	5,920	(0.08)	11	22K	130M
1387/06/06	5,936	5,925	5,936	5,925	0.0	6	11K	67M
1387/06/05	5,867	5,820	5,925	5,925	(0.15)	10	18K	105M
1387/06/04	5,935	5,821	5,935	5,934	(0.02)	8	9K	55M
1387/06/03	6,110	5,935	6,110	5,935	0.02	4	1K	6M
1387/06/02	5,788	5,788	5,934	5,934	0.0	3	517	3M
1387/05/30	5,915	5,913	5,934	5,934	(2.64)	30	134K	790M
1387/05/29	5,975	5,975	6,095	6,095	(1.04)	19	53K	317M
1387/05/28	5,986	5,986	6,159	6,159	(0.19)	8	10K	60M
1387/05/26	5,989	5,989	6,171	6,171	0.0	2	423	3M
1387/05/23	6,098	5,989	6,171	6,171	(0.05)	6	3K	17M
1387/05/22	6,099	6,098	6,174	6,174	(0.02)	4	1K	6M
1387/05/21	6,150	6,100	6,200	6,175	(0.02)	5	4K	23M
1387/05/20	6,102	6,099	6,176	6,176	(0.52)	10	45K	275M
1387/05/19	6,174	6,174	6,208	6,208	(0.02)	3	5K	33M
1387/05/16	6,211	6,170	6,211	6,209	(0.13)	15	37K	232M
1387/05/15	6,270	6,210	6,270	6,217	(0.02)	10	30K	184M
1387/05/14	6,249	6,218	6,253	6,218	0.14	14	31K	196M
1387/05/13	6,200	6,200	6,250	6,209	0.24	17	46K	288M
1387/05/12	6,200	6,185	6,202	6,194	0.02	16	22K	134M
1387/05/08	6,188	6,188	6,250	6,193	0.08	23	271K	2B
1387/05/06	6,200	6,188	6,209	6,188	0.0	5	4K	23M
1387/05/05	6,349	6,188	6,349	6,188	0.24	13	28K	176M
1387/05/02	6,158	6,158	6,300	6,173	0.10	10	12K	73M
1387/04/31	6,019	6,019	6,167	6,167	(0.61)	17	31K	185M
1387/04/30	6,200	6,095	6,205	6,205	(1.24)	21	63K	384M
1387/04/29	6,220	6,114	6,283	6,283	(0.25)	14	13K	80M
1387/04/25	6,229	6,229	6,299	6,299	(0.05)	4	6K	38M
1387/04/24	6,150	6,136	6,302	6,302	(0.35)	13	18K	108M
1387/04/22	6,143	6,142	6,324	6,324	(0.11)	6	6K	36M
1387/04/19	6,200	6,170	6,331	6,331	(0.06)	8	3K	22M
1387/04/18	6,177	6,157	6,335	6,335	(0.17)	9	9K	57M
1387/04/17	6,210	6,173	6,346	6,346	(0.24)	12	12K	76M
1387/04/16	6,214	6,212	6,361	6,361	(0.44)	17	24K	150M
1387/04/15	6,390	6,252	6,390	6,389	(0.08)	12	8K	48M
1387/04/12	6,579	6,394	6,579	6,394	0.02	3	710	5M
1387/04/11	6,300	6,220	6,393	6,393	(0.2)	10	11K	67M
1387/04/10	6,398	6,248	6,406	6,406	(0.54)	16	29K	179M
1387/04/09	6,300	6,299	6,441	6,441	(0.49)	11	28K	177M
1387/04/08	6,350	6,339	6,473	6,473	(0.95)	18	48K	304M
1387/04/05	6,400	6,350	6,535	6,535	(0.15)	9	9K	58M
1387/04/04	6,357	6,357	6,545	6,545	(0.12)	7	7K	44M
1387/04/03	6,400	6,400	6,553	6,553	(0.08)	3	5K	32M
1387/04/02	6,397	6,393	6,558	6,558	(0.49)	13	26K	168M
1387/04/01	6,600	6,500	6,600	6,590	(0.06)	9	24K	159M
1387/03/29	6,600	6,594	6,607	6,594	0.05	14	38K	251M
1387/03/28	6,591	6,591	6,630	6,591	0.0	13	32K	209M
1387/03/27	6,591	6,591	6,597	6,591	0.0	9	12K	82M
1387/03/26	6,498	6,496	6,630	6,591	(0.26)	19	23K	150M
1387/03/25	6,450	6,440	6,608	6,608	(0.32)	10	21K	139M
1387/03/22	6,600	6,500	6,629	6,629	(0.03)	6	4K	26M
1387/03/21	6,609	6,463	6,631	6,631	(0.47)	17	28K	185M
1387/03/20	6,639	6,500	6,662	6,662	(0.24)	11	16K	107M
1387/03/19	6,668	6,667	6,678	6,678	0.0	3	1K	9M
1387/03/13	6,485	6,485	6,700	6,678	(0.07)	3	15K	99M
1387/03/12	6,497	6,494	6,683	6,683	(0.16)	8	8K	54M
1387/03/11	6,642	6,610	6,694	6,694	(0.13)	16	28K	184M
1387/03/08	6,642	6,642	6,703	6,703	(0.12)	14	20K	132M
1387/03/07	6,729	6,660	6,730	6,711	(0.28)	26	84K	562M
1387/03/06	6,746	6,700	6,747	6,730	(0.24)	23	71K	474M
1387/03/05	6,800	6,691	6,809	6,746	(0.93)	32	106K	713M
1387/03/04	6,799	6,701	6,809	6,809	(0.03)	8	15K	100M
1387/03/01	6,670	6,670	6,811	6,811	(0.07)	10	30K	204M
1387/02/31	6,644	6,643	6,839	6,816	(0.35)	24	31K	211M
1387/02/30	6,651	6,651	6,840	6,840	(0.09)	2	5K	33M
1387/02/29	6,677	6,677	6,846	6,846	(0.51)	11	26K	174M
1387/02/28	6,892	6,736	6,900	6,881	(0.72)	19	57K	388M
1387/02/25	6,819	6,806	6,931	6,931	(0.19)	14	15K	104M
1387/02/24	6,799	6,799	7,115	6,944	0.52	21	53K	370M
1387/02/23	7,100	6,817	7,100	6,908	0.09	13	11K	75M
1387/02/22	6,800	6,800	7,280	6,902	(6.38)	11	33K	225M
1387/02/15	7,353	7,352	7,450	7,372	0.27	44	86K	636M
1387/02/14	7,335	7,330	7,405	7,352	0.22	18	45K	336M
1387/02/11	7,259	7,250	7,340	7,336	(0.03)	17	45K	328M
1387/02/10	7,478	7,338	7,478	7,338	0.08	19	9K	63M
1387/02/09	7,356	7,332	7,356	7,332	1.66	32	127K	936M
1387/02/08	7,232	7,136	7,280	7,212	(0.28)	21	50K	360M
1387/02/07	7,137	7,137	7,232	7,232	0.0	2	129	922K
1387/02/04	7,270	7,150	7,270	7,232	(0.18)	14	24K	169M
1387/02/03	7,158	7,125	7,245	7,245	(0.34)	14	30K	215M
1387/02/02	7,261	7,260	7,270	7,270	(1.82)	42	141K	1B
1387/02/01	7,392	7,262	7,405	7,405	(0.07)	7	9K	66M
1387/01/31	7,267	7,267	7,410	7,410	(0.07)	3	5K	36M
1387/01/28	7,311	7,297	7,415	7,415	(0.4)	16	33K	238M
1387/01/27	7,445	7,410	7,487	7,445	0.0	18	24K	180M
1387/01/26	7,440	7,440	7,445	7,445	0.0	10	14K	102M
1387/01/25	7,453	7,400	7,470	7,445	0.01	24	58K	431M
1387/01/24	7,442	7,441	7,499	7,444	0.03	43	76K	568M
1387/01/21	7,374	7,370	7,498	7,442	0.28	33	103K	764M
1387/01/20	7,340	7,294	7,421	7,421	(0.26)	13	25K	183M
1387/01/19	7,386	7,338	7,460	7,440	(0.6)	31	58K	427M
1387/01/18	7,485	7,482	7,485	7,485	0.0	4	2K	18M
1387/01/17	7,486	7,485	7,486	7,485	0.0	8	34K	258M
1387/01/11	7,360	7,360	7,485	7,485	(0.09)	6	9K	64M
1387/01/10	7,491	7,491	7,492	7,492	0.0	6	5K	35M
1387/01/07	7,491	7,491	7,492	7,492	0.0	3	1K	10M
1387/01/05	7,491	7,491	7,492	7,492	0.0	2	3K	23M
1386/12/28	7,405	7,405	7,553	7,492	1.17	15	103K	773M
1386/12/27	7,470	7,405	7,498	7,405	0.73	171	471K	4B
1386/12/26	7,390	7,343	7,480	7,351	0.12	8	33K	240M
1386/12/25	7,329	7,329	7,382	7,342	0.0	10	7K	49M
1386/12/22	7,207	7,200	7,342	7,342	(0.01)	4	1K	10M
1386/12/21	7,343	7,343	7,343	7,343	(1.99)	63	3M	22B
1386/12/20	7,532	7,382	7,532	7,492	(0.53)	12	49K	363M
1386/12/19	7,500	7,500	7,532	7,532	(1.58)	38	120K	899M
1386/12/14	7,503	7,503	7,653	7,653	(0.04)	7	3K	20M
1386/12/13	7,504	7,504	7,656	7,656	(0.01)	2	672	5M
1386/12/12	7,520	7,520	7,657	7,657	(0.07)	4	5K	38M
1386/12/11	7,669	7,523	7,669	7,662	(0.09)	7	10K	77M
1386/12/08	7,682	7,540	7,682	7,669	(0.17)	24	54K	412M
1386/12/07	7,682	7,680	7,682	7,682	0.0	13	50K	382M
1386/12/06	7,610	7,600	7,747	7,682	1.13	37	97K	747M
1386/12/05	7,629	7,596	7,629	7,596	0.0	17	20K	150M
1386/12/04	7,500	7,458	7,596	7,596	(0.18)	15	15K	111M
1386/12/01	7,607	7,521	7,610	7,610	(0.83)	23	67K	502M
1386/11/30	7,601	7,601	7,674	7,674	(1.06)	31	81K	615M
1386/11/29	7,602	7,602	7,756	7,756	(0.01)	5	1K	8M
1386/11/28	7,604	7,604	7,757	7,757	(0.03)	2	2K	15M
1386/11/27	7,640	7,610	7,759	7,759	(0.08)	6	6K	44M
1386/11/24	7,682	7,682	7,765	7,765	(0.93)	36	70K	541M
1386/11/21	7,688	7,688	7,838	7,838	(0.08)	4	6K	47M
1386/11/20	7,693	7,693	7,844	7,844	(0.06)	3	5K	38M
1386/11/17	7,697	7,697	7,849	7,849	(0.06)	4	5K	40M
1386/11/16	7,825	7,816	7,854	7,854	(0.01)	6	3K	23M
1386/11/15	7,856	7,825	7,856	7,855	(0.01)	5	3K	22M
1386/11/14	7,898	7,856	7,898	7,856	1.45	33	110K	870M
1386/11/13	7,617	7,617	7,768	7,744	1.68	46	132K	1B
1386/11/10	7,617	7,612	7,617	7,616	1.98	45	154K	1B
1386/11/09	7,322	7,322	7,616	7,468	0.01	35	110K	824M
1386/11/08	7,463	7,320	7,467	7,467	(0.03)	6	9K	64M
1386/11/07	7,500	7,370	7,588	7,469	(0.09)	74	224K	2B
1386/10/25	7,380	7,380	7,476	7,476	(0.45)	29	42K	307M
1386/10/24	7,529	7,380	7,600	7,510	(0.25)	19	28K	211M
1386/10/23	7,629	7,529	7,629	7,529	0.66	31	50K	380M
1386/10/22	7,593	7,480	7,593	7,480	0.47	24	36K	270M
1386/10/19	7,496	7,352	7,497	7,445	1.29	41	108K	809M
1386/10/18	7,350	7,345	7,470	7,350	0.07	11	35K	257M
1386/10/16	7,470	7,345	7,470	7,345	0.0	3	687	5M
1386/10/15	7,440	7,340	7,440	7,345	0.69	26	53K	394M
1386/10/12	7,291	7,290	7,297	7,295	0.0	25	90K	656M
1386/10/11	7,296	7,163	7,296	7,295	(0.01)	11	5K	39M
1386/10/10	7,300	7,296	7,310	7,296	0.0	11	4K	28M
1386/10/09	7,289	7,288	7,296	7,296	0.0	8	3K	20M
1386/10/05	7,278	7,278	7,296	7,296	(0.01)	9	25K	182M
1386/10/04	7,161	7,160	7,297	7,297	(0.1)	8	7K	53M
1386/10/03	7,299	7,183	7,304	7,304	(0.34)	12	27K	196M
1386/10/02	7,201	7,186	7,329	7,329	(0.04)	5	3K	23M
1386/10/01	7,229	7,190	7,332	7,332	(0.03)	5	2K	16M
1386/09/28	7,334	7,334	7,334	7,334	0.0	2	814	6M
1386/09/27	7,260	7,260	7,334	7,334	(0.07)	8	9K	65M
1386/09/26	7,207	7,207	7,339	7,339	(0.2)	20	16K	112M
1386/09/25	7,214	7,213	7,354	7,354	(0.08)	8	7K	48M
1386/09/24	7,299	7,216	7,360	7,360	(0.03)	8	7K	51M
1386/09/21	7,350	7,348	7,362	7,362	(0.01)	5	7K	48M
1386/09/20	7,481	7,351	7,481	7,363	0.38	20	29K	220M
1386/09/19	7,444	7,335	7,444	7,335	0.49	31	41K	308M
1386/09/18	7,310	7,299	7,370	7,299	0.04	12	7K	51M
1386/09/17	7,321	7,296	7,321	7,296	0.0	7	1K	8M
1386/09/14	7,410	7,140	7,410	7,296	0.43	21	37K	274M
1386/09/13	7,140	7,140	7,265	7,265	(0.27)	13	20K	145M
1386/09/12	7,153	7,153	7,285	7,285	(0.18)	9	13K	94M
1386/09/11	7,334	7,192	7,334	7,298	(0.55)	26	41K	298M
1386/09/10	7,260	7,240	7,406	7,338	1.06	22	111K	817M
1386/09/07	7,120	7,120	7,265	7,261	1.94	69	272K	2B
1386/09/06	7,000	6,993	7,123	7,123	(0.17)	9	18K	126M
1386/09/05	6,998	6,998	7,135	7,135	(0.07)	4	5K	35M
1386/09/04	7,135	7,023	7,140	7,140	(0.36)	14	28K	196M
1386/09/03	7,187	7,044	7,187	7,166	(0.29)	18	22K	158M
1386/08/30	7,189	7,047	7,189	7,187	(0.03)	6	3K	22M
1386/08/29	7,085	7,075	7,189	7,189	(0.42)	20	31K	222M
1386/08/28	7,085	7,085	7,219	7,219	(0.14)	6	11K	78M
1386/08/27	7,097	7,097	7,229	7,229	(0.17)	6	12K	88M
1386/08/26	7,107	7,107	7,241	7,241	(0.15)	12	11K	81M
1386/08/23	7,124	7,124	7,252	7,252	(0.23)	12	18K	125M
1386/08/22	7,134	7,134	7,269	7,269	(0.14)	8	11K	75M
1386/08/21	7,152	7,152	7,279	7,279	(0.25)	13	19K	137M
1386/08/20	7,157	7,157	7,297	7,297	(0.08)	7	7K	47M
1386/08/19	7,167	7,166	7,303	7,303	(0.12)	19	10K	68M
1386/08/16	7,300	7,300	7,312	7,312	0.0	4	2K	15M
1386/08/14	7,242	7,179	7,312	7,312	(0.15)	22	17K	126M
1386/08/13	7,242	7,242	7,323	7,323	(0.89)	34	67K	489M
1386/08/12	7,356	7,350	7,389	7,389	(1.48)	33	112K	822M
1386/08/09	7,357	7,357	7,500	7,500	(0.09)	4	7K	49M
1386/08/08	7,379	7,379	7,507	7,507	(0.29)	10	22K	165M
1386/08/07	7,414	7,414	7,529	7,529	(0.48)	26	36K	265M
1386/08/06	7,541	7,421	7,565	7,565	(0.09)	8	7K	51M
1386/08/05	7,548	7,437	7,572	7,572	(0.21)	10	16K	122M
1386/08/02	7,568	7,558	7,588	7,588	(0.03)	10	10K	74M
1386/08/01	7,580	7,453	7,590	7,590	(0.18)	20	18K	133M
1386/07/30	7,600	7,506	7,604	7,604	0.0	8	3K	25M
1386/07/29	7,500	7,500	7,604	7,604	(0.64)	35	49K	366M
1386/07/28	7,600	7,533	7,653	7,653	(0.43)	25	35K	267M
1386/07/25	7,566	7,554	7,686	7,686	(0.29)	17	25K	186M
1386/07/24	7,690	7,607	7,708	7,708	(0.7)	33	55K	419M
1386/07/23	7,701	7,697	7,762	7,762	(1.17)	35	90K	692M
1386/07/22	7,800	7,770	7,888	7,854	(0.93)	46	133K	1B
1386/07/18	7,921	7,902	8,000	7,928	0.11	42	319K	3B
1386/07/17	7,911	7,527	7,941	7,919	0.0	47	2M	17B
1386/07/16	7,999	7,900	7,999	7,919	0.03	43	56K	445M
1386/07/15	7,900	7,900	8,022	7,917	0.66	40	61K	487M
1386/07/14	7,900	7,865	7,980	7,865	0.45	39	36K	284M
1386/07/10	7,818	7,818	7,930	7,830	0.15	32	20K	155M
1386/07/09	7,802	7,676	7,818	7,818	(0.18)	15	25K	197M
1386/07/08	7,863	7,710	7,866	7,832	(0.39)	39	54K	420M
1386/07/07	7,863	7,863	7,863	7,863	(1.99)	62	232K	2B
1386/07/04	7,866	7,866	8,023	8,023	(0.04)	7	3K	21M
1386/07/02	7,879	7,879	8,026	8,026	(0.16)	9	12K	98M
1386/07/01	7,880	7,880	8,039	8,039	(0.01)	3	1K	8M
1386/06/31	7,888	7,888	8,040	8,040	(0.1)	8	8K	61M
1386/06/28	7,898	7,898	8,048	8,048	(0.14)	11	10K	79M
1386/06/27	7,900	7,900	8,059	8,059	(0.02)	3	1K	11M
1386/06/26	8,001	7,918	8,120	8,061	(0.22)	38	1M	9B
1386/06/25	8,100	8,046	8,150	8,079	(0.01)	28	37K	296M
1386/06/24	8,185	8,080	8,185	8,080	0.69	29	53K	438M
1386/06/21	8,139	8,025	8,139	8,025	0.55	23	45K	363M
1386/06/20	7,863	7,861	8,018	7,981	1.53	40	119K	956M
1386/06/19	7,944	7,797	7,960	7,861	0.69	37	95K	746M
1386/06/18	7,895	7,798	7,895	7,807	0.08	20	31K	245M
1386/06/17	7,750	7,704	7,920	7,801	0.14	32	62K	484M
1386/06/14	7,779	7,750	7,875	7,790	0.82	57	131K	1B
1386/06/13	7,850	7,727	7,850	7,727	0.36	34	39K	302M
1386/06/12	7,650	7,650	7,701	7,699	1.97	59	161K	1B
1386/06/11	7,503	7,501	7,650	7,550	0.65	38	75K	572M
1386/06/10	7,600	7,421	7,618	7,501	0.43	34	85K	642M
1386/06/06	7,500	7,448	7,500	7,469	0.28	37	70K	526M
1386/06/05	7,494	7,421	7,520	7,448	0.43	42	100K	747M
1386/06/04	7,405	7,398	7,500	7,416	0.15	26	44K	328M
1386/06/03	7,394	7,394	7,445	7,405	0.15	34	70K	520M
1386/05/31	7,391	7,391	7,430	7,394	0.04	28	21K	154M
1386/05/30	7,455	7,391	7,455	7,391	1.12	42	87K	648M
1386/05/29	7,300	7,249	7,390	7,309	0.84	42	99K	730M
1386/05/28	7,173	7,160	7,319	7,248	1.00	57	204K	1B
1386/05/27	7,214	7,146	7,214	7,176	(1.58)	50	164K	1B
1386/05/24	7,294	7,214	7,300	7,291	(0.04)	23	36K	260M
1386/05/23	7,218	7,180	7,364	7,294	1.02	87	294K	2B
1386/05/22	7,272	7,200	7,294	7,220	0.32	42	43K	316M
1386/05/21	7,130	7,130	7,272	7,197	0.94	44	95K	690M
1386/05/17	7,054	7,054	7,220	7,130	(0.93)	31	322K	2B
1386/05/16	7,187	7,055	7,197	7,197	(0.01)	11	1K	8M
1386/05/15	7,088	7,087	7,198	7,198	(0.46)	34	36K	255M
1386/05/14	7,202	7,154	7,231	7,231	(0.93)	42	73K	524M
1386/05/13	7,336	7,190	7,336	7,299	(0.29)	22	43K	314M
1386/05/10	7,330	7,222	7,330	7,320	(0.65)	30	53K	387M
1386/05/09	7,357	7,337	7,400	7,368	0.12	32	143K	1B
1386/05/08	7,449	7,220	7,449	7,359	(0.1)	25	24K	177M
1386/05/07	7,492	7,366	7,492	7,366	0.27	25	20K	153M
1386/05/03	7,424	7,346	7,424	7,346	0.92	26	70K	521M
1386/05/02	7,401	7,279	7,402	7,279	0.30	10	24K	174M
1386/05/01	7,300	7,234	7,360	7,257	0.51	29	219K	2B
1386/04/31	7,084	7,082	7,249	7,220	1.59	43	180K	1B
1386/04/30	7,219	7,107	7,222	7,107	0.37	30	30K	215M
1386/04/27	7,081	7,079	7,198	7,081	0.0	8	11K	79M
1386/04/26	7,000	6,970	7,109	7,081	1.59	60	699K	5B
1386/04/25	7,087	6,970	7,088	6,970	0.26	21	28K	197M
1386/04/24	6,953	6,944	6,953	6,952	1.98	87	178K	1B
1386/04/23	6,944	6,817	6,944	6,817	0.13	9	10K	68M
1386/04/20	6,941	6,808	6,941	6,808	0.04	5	3K	20M
1386/04/19	6,937	6,805	6,937	6,805	0.06	5	5K	33M
1386/04/18	6,826	6,733	6,826	6,801	1.61	50	129K	879M
1386/04/17	6,723	6,693	6,723	6,693	1.53	44	118K	793M
1386/04/16	6,680	6,592	6,707	6,592	0.24	12	20K	135M
1386/04/13	6,590	6,576	6,677	6,576	0.40	32	41K	275M
1386/04/12	6,532	6,532	6,632	6,550	0.71	43	73K	481M
1386/04/11	6,530	6,504	6,530	6,504	1.59	47	121K	790M
1386/04/10	6,283	6,283	6,450	6,402	(0.14)	27	23K	146M
1386/04/09	6,304	6,292	6,411	6,411	(0.14)	11	11K	67M
1386/04/06	6,342	6,304	6,420	6,420	(0.19)	15	14K	90M
1386/04/05	6,350	6,328	6,432	6,432	(0.39)	15	30K	188M
1386/04/04	6,471	6,341	6,586	6,457	(0.2)	27	24K	155M
1386/04/03	6,100	6,100	7,000	6,470	(31.26)	70	162K	1B
1386/03/13	9,437	9,412	9,437	9,412	1.73	40	87K	823M
1386/03/12	9,431	9,252	9,431	9,252	0.05	3	3K	28M
1386/03/09	9,406	9,247	9,406	9,247	0.27	9	13K	127M
1386/03/08	9,401	9,222	9,401	9,222	0.05	8	3K	25M
1386/03/07	9,380	9,217	9,380	9,217	0.22	12	11K	105M
1386/03/06	9,304	9,197	9,304	9,197	0.82	30	41K	386M
1386/03/05	9,011	9,011	9,186	9,122	1.29	33	68K	626M
1386/03/02	9,117	9,006	9,117	9,006	0.75	23	41K	369M
1386/03/01	8,950	8,939	9,107	8,939	0.11	9	7K	65M
1386/02/31	9,037	8,929	9,037	8,929	0.78	27	39K	355M
1386/02/30	8,843	8,843	9,000	8,860	0.19	21	15K	137M
1386/02/29	8,816	8,815	8,843	8,843	(1.68)	42	85K	751M
1386/02/26	9,170	8,987	9,170	8,994	(1.92)	47	104K	937M
1386/02/25	9,235	9,100	9,235	9,170	(0.7)	44	69K	631M
1386/02/24	9,190	9,190	9,500	9,235	(8.51)	45	113K	1B
1386/02/16	10,094	10,094	10,095	10,094	(2.0)	75	167K	2B
1386/02/15	10,300	10,177	10,400	10,300	(0.81)	27	50K	507M
1386/02/12	10,371	10,237	10,569	10,384	0.18	40	83K	866M
1386/02/11	10,250	10,080	10,371	10,365	1.94	100	223K	2B
1386/02/10	10,089	9,997	10,196	10,168	1.71	73	125K	1B
1386/02/09	9,999	9,966	10,008	9,997	0.03	35	51K	510M
1386/02/08	9,965	9,950	10,000	9,994	(0.04)	21	37K	371M
1386/02/05	9,960	9,960	10,018	9,998	0.04	59	198K	2B
1386/02/04	9,910	9,910	10,048	9,994	0.83	67	162K	2B
1386/02/03	9,928	9,806	9,929	9,912	(0.2)	21	43K	420M
1386/02/02	9,770	9,770	9,932	9,932	(0.37)	37	28K	272M
1386/02/01	10,137	9,790	10,137	9,969	(0.18)	21	32K	322M
1386/01/29	9,991	9,900	9,991	9,987	1.95	89	147K	1B
1386/01/28	9,796	9,796	9,796	9,796	2.00	236	331K	3B
1386/01/27	9,732	9,604	9,732	9,604	0.65	13	33K	321M
1386/01/26	9,671	9,542	9,671	9,542	0.63	19	32K	312M
1386/01/25	9,665	9,482	9,665	9,482	0.06	10	3K	32M
1386/01/22	9,600	9,476	9,659	9,476	0.06	5	3K	31M
1386/01/21	9,523	9,152	9,523	9,470	1.42	29	222K	2B
1386/01/20	9,460	9,337	9,519	9,337	0.04	6	2K	23M
1386/01/19	9,363	9,333	9,501	9,333	0.18	18	10K	96M
1386/01/18	9,401	9,316	9,465	9,316	0.39	22	20K	191M
1386/01/15	9,351	9,280	9,426	9,280	0.41	16	22K	211M
1386/01/14	9,300	9,242	9,416	9,242	0.11	10	8K	77M
1386/01/11	9,403	9,232	9,403	9,232	0.14	8	8K	72M
1386/01/08	9,385	9,219	9,386	9,219	0.18	15	9K	88M
1386/01/07	9,370	9,202	9,372	9,202	0.14	11	10K	90M
1386/01/06	9,199	9,101	9,200	9,189	(0.08)	6	9K	80M
1386/01/05	9,200	9,196	9,200	9,196	0.0	2	1K	9M
1385/12/28	9,300	9,196	9,300	9,196	0.01	7	4K	40M
1385/12/26	9,195	9,150	9,196	9,195	(0.01)	9	9K	83M
1385/12/23	9,305	9,123	9,305	9,196	(1.17)	43	118K	1B
1385/12/22	9,251	9,251	9,400	9,305	0.30	18	125K	1B
1385/12/21	9,251	9,250	9,304	9,277	(0.29)	502	756K	7B
1385/12/20	9,212	9,212	9,304	9,304	(1.02)	25	52K	480M
1385/12/16	9,422	9,251	9,422	9,400	(0.23)	28	49K	460M
1385/12/15	9,355	9,346	9,486	9,422	(1.2)	31	69K	647M
1385/12/14	9,437	9,437	9,536	9,536	(0.16)	10	15K	140M
1385/12/13	9,500	9,361	9,600	9,551	0.56	15	111K	1B
1385/12/12	9,525	9,490	9,598	9,498	0.17	18	28K	271M
1385/12/09	9,525	9,482	9,525	9,482	0.03	8	7K	68M
1385/12/08	9,472	9,472	9,550	9,479	0.07	21	27K	256M
1385/12/07	9,419	9,419	9,560	9,472	0.04	15	16K	147M
1385/12/06	9,483	9,400	9,483	9,468	(0.03)	27	32K	301M
1385/12/05	9,500	9,461	9,570	9,471	0.11	32	44K	418M
1385/12/02	9,455	9,455	9,550	9,461	0.06	21	22K	207M
1385/12/01	9,505	9,345	9,505	9,455	1.46	58	83K	791M
1385/11/30	9,209	9,200	9,319	9,319	(0.43)	31	38K	350M
1385/11/29	9,438	9,281	9,444	9,359	(1.17)	41	64K	594M
1385/11/28	9,475	9,400	9,500	9,470	(0.05)	53	72K	677M
1385/11/25	9,454	9,452	9,627	9,475	0.22	43	57K	540M
1385/11/24	9,509	9,319	9,590	9,454	(0.58)	99	182K	2B
1385/11/08	9,319	9,319	9,509	9,509	0.0	3	234	2M
1385/11/07	9,322	9,322	9,509	9,509	(0.03)	5	1K	13M
1385/11/04	9,433	9,433	9,512	9,512	(1.17)	28	59K	558M
1385/11/03	9,684	9,351	9,684	9,625	1.37	89	117K	1B
1385/11/02	9,550	9,495	9,609	9,495	0.79	26	48K	464M
1385/11/01	9,402	9,401	9,577	9,421	0.27	65	177K	2B
1385/10/30	9,453	9,396	9,455	9,396	1.36	45	73K	688M
1385/10/27	9,210	9,203	9,373	9,270	0.87	50	60K	562M
1385/10/26	9,238	9,180	9,242	9,190	0.11	41	69K	633M
1385/10/25	9,342	9,110	9,342	9,180	0.22	44	53K	484M
1385/10/24	9,111	9,097	9,278	9,160	0.69	28	40K	374M
1385/10/23	9,096	9,095	9,150	9,097	0.01	33	31K	281M
1385/10/20	9,095	9,095	9,121	9,096	(1.98)	193	500K	5B
1385/10/19	9,620	9,262	9,620	9,280	(1.81)	94	237K	2B
1385/10/17	9,453	9,150	9,453	9,451	1.97	232	563K	5B
1385/10/16	9,381	9,268	9,381	9,268	0.76	23	39K	362M
1385/10/13	9,364	9,198	9,364	9,198	0.19	3	10K	89M
1385/10/12	9,357	9,181	9,357	9,181	0.08	6	4K	36M
1385/10/11	9,350	9,174	9,350	9,174	0.08	10	4K	36M
1385/10/09	9,279	9,167	9,279	9,167	0.76	27	38K	356M
1385/10/06	9,156	9,098	9,156	9,098	1.35	47	68K	625M
1385/10/05	8,981	8,896	8,981	8,977	1.95	141	282K	3B
1385/10/04	8,964	8,805	8,964	8,805	0.18	5	9K	81M
1385/10/03	8,900	8,789	8,900	8,789	0.72	21	36K	322M
1385/10/02	8,896	8,726	8,896	8,726	0.05	3	2K	19M
1385/09/29	8,893	8,722	8,893	8,722	0.03	7	2K	16M
1385/09/28	8,862	8,719	8,862	8,719	0.35	15	18K	156M
1385/09/27	8,835	8,689	8,835	8,689	0.31	9	16K	140M
1385/09/26	8,828	8,662	8,828	8,662	0.08	7	4K	34M
1385/09/25	8,824	8,655	8,824	8,655	0.05	2	2K	18M
1385/09/21	8,823	8,651	8,823	8,651	0.01	5	774	7M
1385/09/20	8,820	8,650	8,820	8,650	0.02	3	930	8M
1385/09/19	8,817	8,648	8,817	8,648	0.03	5	2K	15M
1385/09/18	8,808	8,645	8,808	8,645	0.10	7	5K	48M
1385/09/15	8,781	8,636	8,781	8,636	0.31	10	16K	140M
1385/09/14	8,774	8,609	8,774	8,609	0.08	6	4K	35M
1385/09/13	8,774	8,602	8,774	8,602	0.0	2	182	2M
1385/09/12	8,770	8,602	8,770	8,602	0.03	7	2K	18M
1385/09/11	8,768	8,599	8,768	8,599	0.02	5	1K	13M
1385/09/08	8,768	8,597	8,768	8,597	0.0	2	182	2M
1385/09/07	8,766	8,597	8,766	8,597	0.02	2	1K	11M
1385/09/06	8,763	8,595	8,763	8,595	0.03	4	2K	14M
1385/09/05	8,763	8,592	8,763	8,592	0.0	2	90	787K
1385/09/04	8,711	8,592	8,711	8,592	0.60	26	30K	261M
1385/09/01	8,710	8,541	8,710	8,541	0.01	3	426	4M
1385/08/30	8,684	8,540	8,684	8,540	0.31	10	16K	136M
1385/08/29	8,663	8,514	8,663	8,514	0.24	13	12K	106M
1385/08/28	8,662	8,494	8,662	8,494	0.01	3	762	7M
1385/08/27	8,658	8,493	8,658	8,493	0.05	13	2K	21M
1385/08/24	8,655	8,489	8,655	8,489	0.04	10	2K	16M
1385/08/23	8,603	8,486	8,603	8,486	0.60	21	30K	261M
1385/08/22	8,582	8,435	8,582	8,435	0.25	12	13K	107M
1385/08/21	8,529	8,414	8,529	8,414	0.62	11	31K	268M
1385/08/20	8,016	7,999	8,998	8,362	(44.23)	53	103K	865M
1385/07/04	15,082	14,900	15,086	14,993	(0.85)	56	56K	845M
1385/07/03	15,102	15,073	15,379	15,122	(1.68)	66	57K	865M
1385/07/02	15,500	15,336	15,500	15,380	(1.71)	55	51K	781M
1385/07/01	15,743	15,302	15,857	15,648	0.65	36	33K	523M
1385/06/29	15,745	15,129	15,745	15,547	0.71	180	409K	6B
1385/06/28	15,437	15,437	15,437	15,437	2.00	39	62K	951M
1385/06/27	15,135	15,135	15,135	15,135	1.99	24	80K	1B
1385/06/26	14,839	14,839	14,839	14,839	1.99	43	115K	2B
1385/06/25	14,549	14,549	14,549	14,549	2.00	33	332K	5B
1385/06/22	14,212	14,212	14,485	14,264	0.44	24	15K	221M
1385/06/21	14,200	14,167	14,290	14,201	0.01	26	22K	312M
1385/06/20	14,102	14,081	14,380	14,200	(1.17)	24	299K	4B
1385/06/19	14,390	14,208	14,390	14,368	(0.89)	21	27K	387M
1385/06/15	14,505	14,213	14,506	14,497	0.66	64	100K	1B
1385/06/14	14,530	14,200	14,530	14,402	1.10	40	39K	572M
1385/06/13	14,248	14,001	14,248	14,246	1.98	75	149K	2B
1385/06/12	13,969	13,969	13,969	13,969	1.99	62	113K	2B
1385/06/11	13,926	13,696	13,926	13,696	0.31	16	9K	128M
1385/06/08	13,854	13,653	13,854	13,653	0.52	14	15K	208M
1385/06/07	13,721	13,583	13,721	13,583	0.97	11	28K	385M
1385/06/06	13,536	13,452	13,536	13,452	1.36	14	40K	535M
1385/06/05	13,472	13,271	13,472	13,271	0.48	10	14K	187M
1385/06/04	13,001	12,983	13,242	13,208	1.73	38	55K	724M
1385/06/01	12,933	12,933	13,191	12,983	0.39	11	13K	171M
1385/05/30	12,865	12,854	13,092	12,933	0.76	18	23K	304M
1385/05/29	13,075	12,650	13,079	12,836	0.10	16	26K	333M
1385/05/28	12,700	12,592	12,845	12,823	(0.17)	18	20K	251M
1385/05/25	12,897	12,801	13,077	12,845	0.19	20	211K	3B
1385/05/24	12,579	12,579	12,882	12,821	1.51	43	50K	637M
1385/05/23	12,618	12,618	12,630	12,630	(1.9)	28	55K	692M
1385/05/22	12,681	12,681	12,875	12,875	(0.49)	23	14K	181M
1385/05/21	12,925	12,687	12,939	12,939	(0.04)	6	5K	67M
1385/05/18	12,971	12,750	12,971	12,944	(0.51)	20	15K	194M
1385/05/16	13,093	13,000	13,099	13,010	0.15	20	24K	317M
1385/05/15	13,050	12,985	13,050	12,990	(1.96)	51	71K	923M
1385/05/14	13,400	13,150	13,400	13,250	(1.16)	59	97K	1B
1385/05/11	13,441	13,303	13,441	13,405	1.72	47	53K	710M
1385/05/10	12,928	12,928	13,191	13,178	1.89	89	479K	6B
1385/05/09	12,900	12,690	12,962	12,933	1.77	171	433K	6B
1385/05/08	12,708	12,708	12,708	12,708	2.00	59	204K	3B
1385/05/07	12,707	12,459	12,707	12,459	0.01	2	386	5M
1385/05/04	12,690	12,458	12,690	12,458	0.13	10	4K	48M
1385/05/03	12,598	12,442	12,598	12,442	0.74	11	21K	268M
1385/05/02	12,416	12,351	12,417	12,351	1.45	22	42K	526M
1385/05/01	11,990	11,850	12,196	12,174	1.81	61	221K	3B
1385/04/31	11,975	11,897	11,975	11,957	1.84	46	89K	1B
1385/04/28	11,750	11,600	11,757	11,741	1.86	26	61K	714M
1385/04/27	11,435	11,435	11,595	11,527	0.08	26	28K	327M
1385/04/26	11,620	11,500	11,620	11,518	(0.34)	34	167K	2B
1385/04/25	11,490	11,488	11,779	11,557	0.04	51	363K	4B
1385/04/24	11,501	11,350	11,730	11,552	(0.24)	63	93K	1B
1385/04/21	11,621	11,394	11,621	11,580	1.63	129	266K	3B
1385/04/20	11,394	11,394	11,394	11,394	2.00	174	897K	10B
1385/04/19	11,000	9,090	11,503	11,171	34.96	165	415K	5B
1385/04/06	8,442	8,277	8,442	8,277	0.0	3	219	2M
1385/04/05	8,440	8,277	8,440	8,277	0.02	6	746	6M
1385/03/31	8,430	8,275	8,431	8,275	0.11	12	4K	31M
1385/03/30	8,269	8,266	8,269	8,266	0.0	2	110	910K
1385/03/29	8,291	8,266	8,291	8,266	1.69	15	49K	404M
1385/03/28	8,150	8,129	8,155	8,129	0.01	4	5K	41M
1385/03/27	8,128	8,128	8,151	8,128	0.0	4	1K	9M
1385/03/24	8,127	8,127	8,130	8,128	(0.01)	6	2K	19M
1385/03/23	8,130	8,127	8,140	8,129	0.05	20	70K	573M
1385/03/22	8,261	8,125	8,261	8,125	0.0	2	204	2M
1385/03/21	8,112	8,112	8,200	8,125	0.16	9	12K	101M
1385/03/20	8,113	8,112	8,150	8,112	0.0	11	19K	155M
1385/03/17	8,112	8,112	8,117	8,112	0.0	16	12K	97M
1385/03/16	8,120	8,000	8,150	8,112	0.48	18	541K	4B
1385/03/13	8,064	8,000	8,150	8,073	(0.17)	28	3M	25B
1385/03/10	7,929	7,929	8,087	8,087	(0.04)	3	1K	9M
1385/03/09	7,938	7,938	8,090	8,090	(0.11)	5	3K	25M
1385/03/08	8,100	8,099	8,138	8,099	0.0	11	6K	47M
1385/03/07	8,139	7,987	8,139	8,099	(0.61)	13	100K	809M
1385/03/06	8,149	7,988	8,195	8,149	(0.02)	16	6K	50M
1385/03/03	8,149	8,149	8,151	8,151	(0.01)	3	1K	10M
1385/03/02	8,144	8,144	8,152	8,152	(0.01)	8	1K	10M
1385/03/01	8,140	8,137	8,200	8,153	(0.01)	11	4K	33M
1385/02/31	8,000	8,000	8,250	8,154	(0.01)	22	1K	9M
1385/02/30	8,008	8,007	8,299	8,155	(0.01)	14	152K	1B
1385/02/27	8,152	8,007	8,290	8,156	0.05	17	4K	29M
1385/02/26	8,150	8,150	8,310	8,152	0.04	8	2K	13M
1385/02/25	8,137	8,137	8,245	8,149	0.15	15	362K	3B
1385/02/24	8,200	8,110	8,200	8,137	0.42	21	22K	178M
1385/02/23	8,099	8,099	8,150	8,103	0.86	51	209K	2B
1385/02/20	8,039	8,034	8,100	8,034	0.34	28	147K	1B
1385/02/19	8,079	8,007	8,079	8,007	0.0	3	512	4M
1385/02/18	8,008	8,007	8,080	8,007	0.01	5	3K	26M
1385/02/17	8,080	8,006	8,080	8,006	0.02	4	2K	18M
1385/02/16	8,004	8,004	8,005	8,004	(0.01)	8	17K	140M
1385/02/13	8,049	7,891	8,099	8,005	(0.55)	13	17K	132M
1385/02/12	7,939	7,939	8,049	8,049	(0.64)	19	18K	146M
1385/02/11	7,953	7,953	8,101	8,101	(0.17)	13	5K	39M
1385/02/10	8,084	7,959	8,115	8,115	(0.07)	10	4K	34M
1385/02/09	8,117	8,117	8,121	8,121	(0.01)	7	2K	13M
1385/02/06	8,131	8,004	8,131	8,122	1.88	40	195K	2B
1385/02/05	7,973	7,971	7,973	7,972	1.98	42	108K	862M
1385/02/04	7,890	7,817	7,890	7,817	1.05	14	31K	242M
1385/02/03	7,833	7,736	7,833	7,736	0.73	14	21K	167M
1385/02/02	7,831	7,680	7,831	7,680	0.03	5	1K	9M
1385/01/30	7,700	7,678	7,709	7,678	1.59	12	46K	357M
1385/01/29	7,699	7,558	7,699	7,558	0.09	15	3M	20B
1385/01/28	7,550	7,550	7,605	7,551	0.01	5	2K	14M
1385/01/26	7,600	7,550	7,600	7,550	(4.8)	3	1K	8M
1385/01/15	8,081	7,931	8,081	7,931	0.10	4	3K	25M
1385/01/08	8,078	7,923	8,078	7,923	0.04	2	1K	9M
1385/01/07	7,922	7,920	7,922	7,920	0.0	2	710	6M
1385/01/05	7,920	7,920	7,920	7,920	0.0	1	38	301K
1384/12/28	8,033	7,920	8,055	7,920	0.28	6	9K	72M
1384/12/27	8,023	7,898	8,023	7,898	0.41	7	12K	96M
1384/12/24	7,979	7,866	7,979	7,866	0.55	7	16K	127M
1384/12/23	7,813	7,813	7,860	7,823	0.13	12	34K	266M
1384/12/22	7,805	7,805	7,822	7,813	(0.03)	14	19K	145M
1384/12/21	7,662	7,662	7,817	7,815	(0.03)	5	2K	16M
1384/12/20	7,817	7,817	7,817	7,817	0.0	1	544	4M
1384/12/17	7,818	7,817	7,818	7,817	(0.01)	2	1K	9M
1384/12/16	7,818	7,818	7,818	7,818	0.0	3	2K	12M
1384/12/14	7,800	7,800	7,818	7,818	(0.01)	7	2K	16M
1384/12/13	7,819	7,819	7,819	7,819	0.0	1	170	1M
1384/12/10	7,821	7,819	7,821	7,819	0.0	2	182	1M
1384/12/09	7,819	7,819	7,820	7,819	0.0	4	777	6M
1384/12/08	7,819	7,819	7,849	7,819	0.0	6	1K	11M
1384/12/07	7,819	7,819	7,819	7,819	0.0	3	495	4M
1384/12/06	7,668	7,668	7,819	7,819	(0.06)	4	2K	12M
1384/12/03	7,683	7,683	7,896	7,824	(0.19)	9	6K	43M
1384/12/02	7,689	7,689	7,839	7,839	(0.08)	7	2K	15M
1384/12/01	7,710	7,704	7,845	7,845	(0.2)	4	6K	43M
1384/11/30	7,854	7,841	7,861	7,861	(0.01)	3	356	3M
1384/11/26	7,745	7,745	7,862	7,862	(0.52)	10	15K	115M
1384/11/24	7,601	7,601	7,903	7,903	(0.14)	3	2K	14M
1384/11/23	7,900	7,601	7,914	7,914	(0.47)	5	6K	47M
1384/11/18	7,601	7,601	7,951	7,951	(0.03)	3	239	2M
1384/11/17	8,100	7,939	8,100	7,953	(4.74)	23	58K	461M
1384/11/15	8,050	8,000	8,349	8,349	(0.41)	8	5K	43M
1384/11/12	8,100	8,060	8,383	8,383	(0.93)	15	12K	99M
1384/11/11	8,045	8,045	8,462	8,462	(0.07)	3	710	6M
1384/11/09	8,227	8,227	8,500	8,468	2.93	5	6K	48M
1384/10/28	8,219	8,200	8,300	8,227	0.04	6	4K	29M
1384/10/27	8,005	8,004	8,224	8,224	(0.04)	4	682	5M
1384/10/26	8,200	8,200	8,300	8,227	(0.06)	5	8K	64M
1384/10/25	8,199	8,199	8,232	8,232	(0.11)	7	12K	101M
1384/10/24	8,237	7,950	8,241	8,241	(0.08)	8	2K	17M
1384/10/20	8,239	8,200	8,248	8,248	(0.05)	6	5K	41M
1384/10/19	8,237	8,006	8,252	8,252	(0.22)	15	4K	36M
1384/10/18	8,000	8,000	8,270	8,270	(0.17)	4	3K	21M
1384/10/17	8,027	8,010	8,284	8,284	(0.34)	12	5K	43M
1384/10/14	8,313	8,312	8,320	8,312	0.0	14	4K	30M
1384/10/13	8,313	8,310	8,313	8,312	(0.01)	9	5K	42M
1384/10/12	8,313	8,313	8,314	8,313	(0.01)	4	708	6M
1384/10/11	8,245	8,245	8,314	8,314	(0.06)	10	4K	34M
1384/10/10	8,067	8,054	8,319	8,319	(0.12)	7	2K	17M
1384/10/05	8,110	8,014	8,329	8,329	(0.48)	6	7K	53M
1384/10/04	8,150	8,150	8,369	8,369	(0.25)	2	5K	41M
1384/10/03	8,461	8,155	8,461	8,390	(0.84)	7	16K	127M
1384/09/30	8,499	8,000	8,499	8,461	4.07	19	73K	616M
1384/09/29	8,134	8,130	8,134	8,130	4.94	28	57K	464M
1384/09/28	8,104	7,747	8,127	7,747	0.09	4	1K	9M
1384/09/27	8,104	7,740	8,104	7,740	0.27	6	3K	26M
1384/09/26	7,762	7,719	7,764	7,719	0.13	9	12K	95M
1384/09/22	7,710	7,709	7,710	7,709	0.0	2	386	3M
1384/09/21	7,698	7,698	7,709	7,709	(0.01)	2	134	1M
1384/09/20	8,082	7,710	8,082	7,710	0.16	5	2K	20M
1384/09/19	7,703	7,698	7,710	7,698	0.0	5	3K	21M
1384/09/15	7,801	7,698	7,801	7,698	0.01	2	908	7M
1384/09/13	7,630	7,630	8,008	7,697	0.92	7	21K	164M
1384/09/09	7,627	7,627	7,628	7,627	0.0	6	4K	28M
1384/09/08	7,628	7,627	7,628	7,627	(0.01)	9	11K	86M
1384/09/06	7,635	7,483	7,635	7,628	(0.09)	5	4K	32M
1384/09/05	7,458	7,458	7,649	7,635	0.33	22	48K	367M
1384/08/29	7,466	7,466	7,610	7,610	(0.11)	7	3K	20M
1384/08/28	7,470	7,470	7,618	7,618	(0.01)	2	210	2M
1384/08/23	7,472	7,472	7,619	7,619	0.0	2	258K	2B
1384/08/22	7,468	7,468	7,619	7,619	0.0	3	4M	26B
1384/08/21	7,649	7,445	7,650	7,619	0.33	14	4M	26B
1384/08/18	7,220	7,220	7,594	7,594	(0.03)	5	4M	25B
1384/08/14	7,277	7,277	7,596	7,596	(0.84)	12	4M	26B
1384/08/10	7,613	7,410	7,660	7,660	(1.79)	13	31K	232M
1384/08/09	7,790	7,790	7,800	7,800	(0.01)	2	385	3M
1384/08/08	7,700	7,613	7,801	7,801	(0.1)	5	2K	18M
1384/08/04	7,800	7,800	7,810	7,809	(0.01)	4	3K	25M
1384/08/02	7,613	7,613	7,810	7,810	(0.04)	2	810	6M
1384/08/01	7,813	7,610	7,850	7,813	0.0	6	4M	27B
1384/07/27	7,599	7,599	7,866	7,813	(0.67)	7	13K	102M
1384/07/26	7,600	7,600	7,866	7,866	(0.04)	4	530	4M
1384/07/25	8,000	7,869	8,000	7,869	0.15	7	5K	41M
1384/07/24	7,856	7,856	7,957	7,857	0.01	6	1K	12M
1384/07/20	7,480	7,480	7,897	7,856	(0.14)	9	4M	26B
1384/07/19	7,919	7,867	7,919	7,867	0.0	2	21	166K
1384/07/18	7,476	7,476	7,867	7,867	(0.03)	2	303	2M
1384/07/17	7,819	7,482	7,877	7,869	(0.08)	13	6K	47M
1384/07/13	7,524	7,524	7,876	7,875	(0.57)	15	7K	50M
1384/07/09	7,832	7,832	7,920	7,920	(0.03)	5	1K	8M
1384/07/03	7,536	7,536	7,922	7,922	(0.13)	8	5K	35M
1384/07/02	7,600	7,560	7,932	7,932	(0.31)	6	4K	28M
1384/06/28	7,897	7,897	7,957	7,957	(0.01)	2	337	3M
1384/06/26	7,839	7,839	7,970	7,958	(0.16)	9	8K	61M
1384/06/23	7,969	7,969	7,971	7,971	(0.01)	2	5K	38M
1384/06/20	7,972	7,972	7,972	7,972	0.0	1	248	2M
1384/06/19	7,953	7,950	7,972	7,972	(0.04)	11	9K	73M
1384/06/16	7,958	7,958	7,975	7,975	(0.01)	2	198	2M
1384/06/15	7,976	7,976	7,976	7,976	0.0	2	1K	10M
1384/06/13	7,701	7,701	8,000	7,976	(1.48)	16	31K	244M
1384/06/12	7,996	7,996	8,096	8,096	(0.09)	3	5K	42M
1384/06/09	8,037	8,037	8,103	8,103	(0.17)	2	10K	80M
1384/06/08	7,926	7,926	8,117	8,117	(2.71)	24	32K	254M
1384/06/06	7,996	7,996	8,343	8,343	(0.87)	2	10K	80M
1384/06/05	8,045	8,045	8,416	8,416	(0.61)	8	7K	56M
1384/06/02	8,054	8,054	8,468	8,468	(0.11)	6	1K	9M
1384/06/01	8,058	8,058	8,477	8,477	(0.06)	3	627	5M
1384/05/30	8,062	8,062	8,482	8,482	(0.05)	2	510	4M
1384/05/24	8,144	8,144	8,486	8,486	(1.0)	14	12K	101M
1384/05/18	8,341	8,200	8,572	8,572	(0.33)	12	4K	36M
1384/05/15	8,368	8,368	8,600	8,600	(0.05)	5	846	7M
1384/05/12	8,350	8,350	8,604	8,604	(0.07)	3	1K	11M
1384/05/08	8,244	8,244	8,610	8,610	(0.77)	11	9K	74M
1384/04/29	8,599	8,599	8,677	8,677	(0.08)	2	4K	38M
1384/04/28	8,270	8,270	8,684	8,684	(0.03)	2	394	3M
1384/04/27	8,396	8,270	8,687	8,687	(0.21)	8	4K	30M
1384/04/25	8,705	8,705	8,705	8,705	(0.01)	1	2K	17M
1384/04/22	8,435	8,435	8,706	8,706	(1.94)	16	25K	213M
1384/04/21	8,666	8,666	8,878	8,878	(2.67)	19	31K	267M
1384/04/18	8,666	8,666	9,122	9,122	0.0	2	15	135K
1384/04/15	8,885	8,885	9,122	9,122	(0.01)	2	22	198K
1384/04/14	8,900	8,900	9,123	9,123	(0.52)	10	10K	89M
1384/04/11	8,990	8,979	9,220	9,171	(0.33)	18	10K	91M
1384/04/06	8,767	8,767	9,201	9,201	(0.29)	9	4K	35M
1384/04/01	8,897	8,889	9,228	9,228	(0.36)	8	5K	45M
1384/03/31	8,901	8,900	9,261	9,261	(0.02)	4	314	3M
1384/03/30	9,142	9,142	9,263	9,263	(0.01)	2	171	2M
1384/03/28	9,148	9,148	9,264	9,264	(0.02)	2	770	7M
1384/03/24	9,168	8,900	9,266	9,266	(0.2)	6	3K	25M
1384/03/23	9,080	8,871	9,285	9,285	(0.44)	7	9K	85M
1384/03/22	9,091	9,091	9,326	9,326	(1.23)	19	19K	174M
1384/03/21	9,100	9,100	9,442	9,442	(0.77)	7	10K	91M
1384/03/18	9,105	9,105	9,515	9,515	(0.71)	12	8K	74M
1384/03/17	9,180	9,180	9,583	9,583	(0.07)	3	870	8M
1384/03/11	9,600	9,590	9,600	9,590	0.0	7	5K	52M
1384/03/10	9,538	9,530	9,600	9,590	(1.31)	24	51K	489M
1384/03/09	9,700	9,669	9,717	9,717	(0.01)	3	1K	10M
1384/03/08	9,713	9,713	9,718	9,718	(0.01)	2	61	593K
1384/03/07	9,720	9,719	9,720	9,719	0.0	8	20K	192M
1384/03/04	9,700	9,600	9,719	9,719	(0.07)	7	528K	5B
1384/03/03	9,677	9,670	9,726	9,726	(0.16)	15	14K	135M
1384/03/02	9,497	9,495	9,742	9,742	(0.11)	8	2K	23M
1384/03/01	9,774	9,500	9,778	9,753	(0.26)	12	19K	187M
1384/02/31	9,778	9,778	9,778	9,778	0.0	4	5K	49M
1384/02/28	9,778	9,778	9,778	9,778	0.0	6	4K	41M
1384/02/27	9,849	9,743	9,852	9,778	0.36	13	20K	199M
1384/02/26	9,744	9,740	9,744	9,743	(0.01)	6	3K	27M
1384/02/25	9,730	9,730	9,745	9,744	(0.02)	11	20K	191M
1384/02/24	9,747	9,746	9,748	9,746	0.0	7	5K	50M
1384/02/21	9,689	9,689	9,750	9,746	(0.01)	13	15K	151M
1384/02/20	9,600	9,600	9,747	9,747	(0.12)	7	4K	42M
1384/02/18	9,758	9,758	9,760	9,759	0.0	6	15K	146M
1384/02/17	9,760	9,759	9,760	9,759	0.0	7	8K	80M
1384/02/14	9,761	9,759	9,800	9,759	0.01	9	13K	128M
1384/02/13	9,756	9,756	9,760	9,758	(0.02)	22	33K	320M
1384/02/12	9,761	9,760	9,761	9,760	0.0	8	5K	45M
1384/02/11	9,851	9,750	9,851	9,760	0.15	15	23K	221M
1384/02/10	9,731	9,731	9,850	9,745	0.14	7	10K	95M
1384/02/07	9,724	9,724	9,800	9,731	0.06	8	7K	72M
1384/02/05	9,593	9,593	9,725	9,725	(0.21)	13	8K	72M
1384/02/04	9,488	9,487	9,745	9,745	(1.42)	19	4M	33B
1384/02/03	9,500	9,500	9,885	9,885	(0.01)	3	4M	33B
1384/01/31	9,500	9,488	9,886	9,886	(1.01)	11	4M	33B
1384/01/30	9,504	9,504	9,987	9,987	(0.17)	6	2K	18M
1384/01/29	9,950	9,950	10,004	10,004	(0.01)	2	529	5M
1384/01/28	9,900	9,700	10,005	10,005	(0.14)	8	4K	39M
1384/01/27	10,402	10,000	10,402	10,019	(4.16)	8	42K	421M
1384/01/15	10,400	10,400	10,470	10,454	(0.15)	18	18K	185M
1384/01/14	10,458	10,458	10,643	10,470	0.11	5	5K	50M
1384/01/10	10,580	10,458	10,580	10,458	0.98	13	36K	378M
1384/01/09	10,580	10,356	10,580	10,356	0.06	2	2K	18M
1384/01/08	10,317	10,317	10,490	10,350	0.33	6	12K	127M
1384/01/07	10,208	10,208	10,316	10,316	(0.02)	2	710	7M
1383/12/26	10,495	10,250	10,600	10,318	2.19	15	321K	3B
1383/12/24	10,199	10,037	10,200	10,097	0.60	11	22K	225M
1383/12/23	10,037	10,037	10,486	10,037	0.0	3	2K	20M
1383/12/22	10,040	10,002	10,100	10,037	(0.01)	7	2K	25M
1383/12/19	10,038	10,037	10,040	10,038	0.0	9	108K	1B
1383/12/18	10,000	9,810	10,201	10,038	(0.06)	18	11K	113M
1383/12/17	10,276	10,044	10,276	10,044	0.14	8	5K	51M
1383/12/16	10,276	10,030	10,276	10,030	2.48	29	29K	298M
1383/12/15	10,004	9,787	10,253	9,787	0.23	6	4K	40M
1383/12/12	9,868	9,765	9,868	9,765	0.0	2	310	3M
1383/12/11	9,999	9,765	10,000	9,765	0.30	5	6K	64M
1383/12/10	9,817	9,736	9,832	9,736	0.12	8	8K	78M
1383/12/09	9,731	9,724	9,800	9,724	0.0	3	558	5M
1383/12/08	9,700	9,700	9,727	9,724	(0.01)	6	7K	70M
1383/12/05	9,718	9,500	9,900	9,725	(1.9)	39	111K	1B
1383/12/04	9,846	9,846	9,913	9,913	(0.01)	2	816	8M
1383/12/03	9,652	9,650	9,926	9,914	(0.59)	6	11K	106M
1383/11/28	9,973	9,973	9,973	9,973	(0.01)	1	3K	30M
1383/11/27	9,900	9,900	10,000	9,974	0.45	21	45K	454M
1383/11/26	9,950	9,900	9,950	9,929	(0.04)	9	11K	114M
1383/11/24	9,710	9,699	10,000	9,933	(0.45)	19	17K	166M
1383/11/21	9,870	9,857	9,978	9,978	(0.07)	7	3K	31M
1383/11/20	9,898	9,878	9,985	9,985	(0.02)	6	1K	12M
1383/11/19	9,992	9,900	9,999	9,987	(0.14)	10	17K	164M
1383/11/18	9,990	9,990	10,050	10,001	0.19	15	37K	372M
1383/11/17	10,000	9,700	10,000	9,982	(0.03)	12	5K	50M
1383/11/14	10,000	9,985	10,100	9,985	0.04	18	12K	116M
1383/11/13	10,000	9,981	10,000	9,981	0.06	9	16K	155M
1383/11/12	10,000	9,970	10,000	9,975	0.04	16	9K	90M
1383/11/11	9,948	9,948	10,015	9,971	0.16	15	21K	215M
1383/11/07	9,948	9,947	9,955	9,955	(0.01)	8	6K	55M
1383/11/06	10,094	9,956	10,100	9,956	0.07	5	3K	28M
1383/11/05	9,948	9,948	10,100	9,949	0.01	4	1K	13M
1383/11/04	9,935	9,932	10,164	9,948	0.20	10	7K	67M
1383/11/03	9,928	9,928	9,999	9,928	0.0	5	1K	15M
1383/10/30	9,851	9,850	10,150	9,928	0.38	13	11K	112M
1383/10/29	9,847	9,847	10,164	9,890	(2.7)	35	57K	564M
1383/10/23	10,097	10,097	10,250	10,164	0.66	19	403K	4B
1383/10/22	10,130	10,000	10,130	10,097	(0.22)	12	12K	122M
1383/10/21	10,000	10,000	10,119	10,119	(0.06)	10	3K	28M
1383/10/20	10,088	10,009	10,125	10,125	(0.09)	13	5K	47M
1383/10/19	10,100	10,000	10,134	10,134	(0.03)	11	2K	22M
1383/10/16	9,916	9,901	10,137	10,137	(0.2)	10	5K	54M
1383/10/15	10,000	10,000	10,157	10,157	(0.15)	16	5K	50M
1383/10/14	10,068	10,000	10,172	10,172	(2.55)	30	38K	382M
1383/10/13	10,498	10,060	10,600	10,438	(1.39)	34	40K	416M
1383/10/12	10,599	10,564	10,600	10,585	(4.87)	18	18K	188M
1383/10/09	10,590	10,590	11,127	11,127	(0.18)	3	2K	21M
1383/10/08	10,999	10,619	11,147	11,147	(0.27)	7	4K	37M
1383/10/07	11,045	10,656	11,177	11,177	(0.35)	9	7K	79M
1383/10/06	11,177	11,000	11,216	11,216	(2.1)	25	36K	402M
1383/10/05	11,199	11,100	11,457	11,457	(0.43)	10	7K	80M
1383/10/02	11,196	11,115	11,507	11,507	(1.64)	13	19K	211M
1383/10/01	11,698	11,697	11,700	11,699	(0.72)	17	65K	766M
1383/09/30	11,327	11,324	11,784	11,784	(1.14)	24	13K	148M
1383/09/29	11,889	11,879	11,920	11,920	(0.02)	6	3K	32M
1383/09/28	11,928	11,909	11,928	11,922	(0.05)	20	23K	274M
1383/09/25	11,375	11,375	11,945	11,928	4.84	38	237K	3B
1383/09/24	11,200	11,190	12,000	11,377	(0.65)	29	141K	2B
1383/09/23	11,498	11,095	11,500	11,452	(1.51)	18	31K	352M
1383/09/22	11,506	11,091	11,627	11,627	(0.39)	20	10K	112M
1383/09/21	11,500	11,500	11,750	11,673	0.01	7	5K	55M
1383/09/17	11,521	11,521	12,130	11,672	1.02	35	39K	454M
1383/09/16	11,510	11,510	12,000	11,554	0.37	11	7K	86M
1383/09/15	11,512	11,115	11,520	11,511	(0.01)	32	123K	1B
1383/09/14	11,113	11,112	11,876	11,512	1.78	37	30K	352M
1383/09/11	11,399	11,311	11,516	11,311	3.13	41	46K	522M
1383/09/10	11,399	10,968	11,399	10,968	1.02	12	12K	136M
1383/09/09	11,058	10,857	11,058	10,857	3.09	19	36K	394M
1383/09/08	10,603	10,532	10,603	10,532	4.29	43	50K	525M
1383/09/07	10,440	10,099	10,440	10,099	1.57	6	18K	190M
1383/09/04	10,150	9,943	10,300	9,943	0.06	4	1K	12M
1383/09/03	9,900	9,900	10,002	9,937	0.25	20	17K	173M
1383/09/02	10,015	9,801	10,015	9,912	3.91	21	47K	466M
1383/09/01	9,399	9,399	9,667	9,539	3.61	22	54K	516M
1383/08/30	9,300	9,207	9,400	9,207	0.23	9	6K	58M
1383/08/27	9,214	9,186	9,300	9,186	0.19	13	9K	81M
1383/08/26	9,200	9,169	9,210	9,169	0.84	18	39K	364M
1383/08/25	9,141	9,093	9,141	9,093	0.01	6	2K	16M
1383/08/23	9,092	9,092	9,112	9,092	0.0	4	574	5M
1383/08/20	9,200	9,050	9,300	9,092	2.24	16	32K	292M
1383/08/19	9,107	8,893	9,200	8,893	0.43	15	7K	68M
1383/08/18	8,999	8,855	9,101	8,855	0.68	15	12K	112M
1383/08/17	8,720	8,720	9,000	8,795	0.77	12	17K	152M
1383/08/16	8,728	8,728	8,730	8,728	(0.01)	7	6K	50M
1383/08/13	8,500	8,490	8,729	8,729	(0.48)	21	16K	141M
1383/08/12	8,598	8,401	8,771	8,771	(0.06)	7	827	7M
1383/08/11	8,548	8,548	8,776	8,776	(0.06)	6	1K	10M
1383/08/10	8,356	8,356	8,781	8,781	(0.16)	10	2K	15M
1383/08/09	8,600	8,600	8,795	8,795	(0.05)	5	1K	10M
1383/08/06	8,442	8,442	8,799	8,799	(0.98)	15	13K	109M
1383/08/05	8,510	8,510	8,886	8,886	(0.79)	12	10K	86M
1383/08/04	8,564	8,564	8,957	8,957	(0.63)	18	7K	62M
1383/08/03	8,700	8,567	9,014	9,014	(0.03)	3	339	3M
1383/08/02	8,889	8,876	9,017	9,017	(0.17)	5	6K	52M
1383/07/29	8,901	8,901	9,032	9,032	(0.01)	4	561	5M
1383/07/28	8,900	8,900	9,033	9,033	(0.21)	6	7K	63M
1383/07/27	8,899	8,890	9,052	9,052	(1.06)	19	22K	196M
1383/07/26	9,147	8,800	9,149	9,149	(0.38)	14	9K	81M
1383/07/25	9,179	9,000	9,184	9,184	(0.01)	3	198	2M
1383/07/22	9,019	9,019	9,200	9,185	1.59	25	118K	1B
1383/07/21	9,037	8,995	9,056	9,041	(0.15)	30	36K	329M
1383/07/20	9,055	9,055	9,056	9,055	(0.01)	4	3K	25M
1383/07/19	9,336	8,870	9,336	9,056	(3.0)	39	342K	3B
1383/07/18	9,509	9,039	9,509	9,336	(1.77)	20	21K	191M
1383/07/15	9,501	9,500	9,510	9,504	(0.01)	15	15K	140M
1383/07/14	9,775	9,491	9,775	9,505	2.09	26	24K	239M
1383/07/13	9,490	9,310	9,490	9,310	3.00	30	35K	329M
1383/07/12	9,039	9,039	9,039	9,039	4.99	26	68K	614M
1383/07/11	9,033	8,609	9,033	8,609	0.07	5	820	7M
1383/07/08	9,022	8,603	9,022	8,603	0.12	3	1K	13M
1383/07/07	8,980	8,593	8,980	8,593	0.47	6	5K	49M
1383/07/06	8,973	8,553	8,973	8,553	0.08	4	1K	9M
1383/07/05	8,790	8,546	8,800	8,546	0.32	7	6K	51M
1383/07/04	8,786	8,519	8,786	8,519	1.80	9	21K	184M
1383/07/01	8,637	8,368	8,638	8,368	0.05	7	990	9M
1383/06/31	8,716	8,364	8,729	8,364	0.60	14	7K	63M
1383/06/30	8,716	8,314	8,716	8,314	0.16	5	2K	16M
1383/06/29	8,703	8,301	8,703	8,301	0.14	6	2K	15M
1383/06/28	8,350	8,289	8,637	8,289	0.77	9	11K	96M
1383/06/25	8,350	8,226	8,350	8,226	0.04	3	2K	13M
1383/06/24	8,240	8,223	8,300	8,223	0.0	4	987	8M
1383/06/22	8,236	8,200	8,238	8,223	(0.16)	7	22K	177M
1383/06/21	8,204	8,204	8,613	8,236	0.33	10	4K	36M
1383/06/18	8,200	8,199	8,216	8,209	(0.04)	7	11K	92M
1383/06/17	8,001	8,001	8,212	8,212	(0.04)	3	750	6M
1383/06/16	8,500	8,215	8,500	8,215	1.01	11	13K	111M
1383/06/15	8,136	8,133	8,138	8,133	0.0	8	6K	48M
1383/06/14	8,133	8,133	8,135	8,133	0.0	4	3K	25M
1383/06/11	8,100	8,100	8,133	8,133	(0.04)	6	3K	26M
1383/06/10	8,140	7,901	8,150	8,136	(0.17)	18	35K	286M
1383/06/08	8,140	8,140	8,150	8,150	(0.06)	6	20K	163M
1383/06/07	7,774	7,774	8,155	8,155	(0.34)	10	6K	45M
1383/06/04	8,150	8,150	8,250	8,183	0.0	8	7K	55M
1383/06/03	8,200	8,000	8,230	8,183	(0.61)	19	44K	357M
1383/06/02	8,198	8,179	8,233	8,233	(0.69)	24	34K	275M
1383/06/01	8,288	8,229	8,290	8,290	(0.02)	5	2K	16M
1383/05/31	8,500	8,292	8,510	8,292	0.40	14	8K	69M
1383/05/28	8,615	8,259	8,615	8,259	0.66	12	9K	80M
1383/05/27	8,202	8,202	8,511	8,205	1.22	17	15K	126M
1383/05/26	8,152	8,106	8,200	8,106	0.04	14	4K	29M
1383/05/25	8,088	8,087	8,150	8,103	0.01	23	23K	184M
1383/05/24	8,104	8,086	8,104	8,102	4.96	57	69K	562M
1383/05/21	8,093	7,719	8,093	7,719	0.14	6	2K	14M
1383/05/20	8,088	7,708	8,088	7,708	0.06	4	868	7M
1383/05/19	8,086	7,703	8,086	7,703	0.03	2	435	4M
1383/05/18	7,874	7,701	8,055	7,701	0.38	6	5K	39M
1383/05/17	7,876	7,672	7,876	7,672	2.28	22	27K	210M
1383/05/14	7,503	7,500	7,512	7,501	(48.39)	7	4K	28M
1383/04/30	14,510	14,495	15,000	14,535	0.24	24	19K	270M
1383/04/29	14,503	14,500	14,504	14,500	(1.86)	30	77K	1B
1383/04/28	15,002	14,500	15,112	14,775	(1.98)	18	47K	694M
1383/04/27	15,112	15,006	15,150	15,073	2.58	19	26K	398M
1383/04/24	14,602	14,601	15,005	14,694	0.81	16	11K	159M
1383/04/23	14,606	14,500	14,608	14,576	0.49	23	21K	312M
1383/04/22	14,401	14,401	14,603	14,505	0.72	22	16K	227M
1383/04/21	14,304	14,202	14,401	14,401	(0.06)	10	2K	23M
1383/04/20	14,100	14,028	14,500	14,409	3.39	17	25K	369M
1383/04/17	13,931	13,930	14,008	13,936	0.04	16	3K	48M
1383/04/16	14,023	13,700	14,023	13,931	(0.02)	10	2M	24B
1383/04/15	14,023	13,934	14,025	13,934	1.13	17	19K	264M
1383/04/14	13,733	13,717	14,347	13,778	0.83	26	9K	129M
1383/04/13	13,680	13,664	13,707	13,664	0.12	13	16K	219M
1383/04/10	13,650	13,645	13,651	13,648	0.0	15	4K	56M
1383/04/09	13,641	13,641	13,700	13,648	0.03	12	13K	171M
1383/04/08	13,624	13,624	13,800	13,644	0.21	22	21K	284M
1383/04/07	13,614	13,614	13,616	13,616	(0.01)	7	2K	23M
1383/04/06	13,605	13,600	13,801	13,617	0.15	20	15K	203M
1383/04/03	13,600	13,596	13,603	13,596	0.01	18	8K	109M
1383/04/02	13,584	13,584	13,700	13,595	0.27	15	11K	149M
1383/04/01	13,564	13,559	13,585	13,559	0.04	12	7K	96M
1383/03/31	13,553	13,552	13,560	13,553	0.01	19	16K	213M
1383/03/30	13,553	13,551	13,553	13,552	4.99	28	1M	16B
1383/03/27	13,387	12,908	13,387	12,908	1.24	11	7K	96M
1383/03/26	12,750	12,750	13,170	12,750	1.65	15	10K	137M
1383/03/25	12,636	12,543	12,720	12,543	0.18	11	5K	62M
1383/03/24	12,604	12,520	12,615	12,520	1.31	15	19K	241M
1383/03/23	12,522	12,358	12,604	12,358	0.24	11	5K	61M
1383/03/20	12,320	12,320	12,405	12,329	0.02	16	14K	170M
1383/03/19	12,306	12,306	12,350	12,327	(0.06)	19	13K	157M
1383/03/18	12,700	12,312	12,700	12,335	0.42	9	9K	113M
1383/03/17	12,300	12,284	12,308	12,284	0.05	8	8K	101M
1383/03/16	12,300	12,278	12,301	12,278	0.0	9	361K	4B
1383/03/13	12,260	12,237	12,280	12,278	(0.02)	7	1K	15M
1383/03/12	12,500	12,199	12,500	12,280	0.15	9	3K	42M
1383/03/11	12,259	12,069	12,261	12,261	(0.08)	12	2K	18M
1383/03/10	12,067	12,067	12,796	12,271	0.69	18	233K	3B
1383/03/09	12,061	12,051	12,680	12,187	0.84	11	6K	78M
1383/03/06	12,050	12,050	12,106	12,085	(0.02)	12	4K	49M
1383/03/05	12,202	12,087	12,400	12,087	0.22	11	4K	47M
1383/03/04	12,055	12,055	12,061	12,061	(0.01)	6	3K	31M
1383/03/03	12,131	12,051	12,131	12,062	0.07	9	5K	59M
1383/03/02	12,059	12,051	12,300	12,054	0.02	10	9K	103M
1383/02/30	12,060	12,050	12,060	12,052	(0.36)	16	65K	779M
1383/02/29	12,059	12,058	12,100	12,095	(0.18)	15	12K	148M
1383/02/28	12,075	12,075	12,117	12,117	(0.02)	9	1K	18M
1383/02/27	12,200	12,120	12,200	12,120	0.03	15	14K	172M
1383/02/26	12,200	12,111	12,200	12,116	0.02	5	3K	39M
1383/02/23	12,114	12,114	12,114	12,114	0.0	9	6K	70M
1383/02/22	12,127	12,075	12,127	12,114	(0.11)	17	11K	135M
1383/02/21	12,106	12,106	12,300	12,127	0.01	7	3K	32M
1383/02/20	12,100	12,075	12,126	12,126	(0.48)	18	295K	4B
1383/02/19	12,100	12,075	12,184	12,184	(0.09)	8	3K	31M
1383/02/16	12,099	12,099	12,699	12,195	(1.86)	39	47K	574M
1383/02/15	12,235	12,235	12,426	12,426	(0.01)	2	160	2M
1383/02/13	12,350	12,350	12,427	12,427	(0.35)	16	11K	138M
1383/02/12	12,400	12,058	12,471	12,471	(0.21)	16	5K	60M
1383/02/08	12,640	12,400	12,662	12,497	(1.54)	19	36K	452M
1383/02/07	12,501	12,500	12,692	12,692	(2.55)	23	18K	228M
1383/02/06	12,748	12,500	13,024	13,024	(0.52)	13	5K	62M
1383/02/05	12,756	12,752	13,092	13,092	(0.68)	12	6K	76M
1383/02/02	12,752	12,752	13,181	13,181	(0.38)	9	3K	39M
1383/01/30	13,297	12,748	13,300	13,231	(1.39)	42	123K	2B
1383/01/29	13,400	13,300	13,418	13,418	(1.61)	14	22K	289M
1383/01/26	14,000	13,500	14,000	13,638	(4.1)	4	2K	25M
1383/01/17	14,300	14,198	14,300	14,221	0.51	71	208K	3B
1383/01/16	13,916	13,914	14,250	14,149	1.70	21	87K	1B
1383/01/15	13,660	13,653	14,000	13,913	1.16	26	112K	2B
1383/01/11	13,603	13,600	13,800	13,753	2.58	24	103K	1B
1383/01/10	13,500	13,301	13,500	13,407	0.80	15	13K	180M
1382/12/27	13,500	13,300	13,500	13,300	0.46	7	5K	69M
1382/12/26	13,300	13,100	13,500	13,239	0.97	33	86K	1B
1382/12/25	13,110	13,100	13,490	13,112	0.01	22	41K	534M
1382/12/24	13,107	13,107	13,400	13,111	0.03	241	187K	2B
1382/12/23	13,108	13,100	13,200	13,107	0.11	16	5K	64M
1382/12/20	13,103	13,000	13,103	13,092	(0.1)	15	4K	51M
1382/12/19	13,102	13,102	13,105	13,105	(0.03)	10	12K	154M
1382/12/18	13,102	13,102	13,109	13,109	(0.02)	12	6K	73M
1382/12/17	13,199	13,090	13,200	13,112	(0.03)	14	5K	63M
1382/12/16	13,121	13,100	13,124	13,116	(0.04)	21	20K	260M
1382/12/13	13,027	13,027	13,121	13,121	(0.08)	5	2K	30M
1382/12/10	13,121	13,110	13,132	13,132	(0.79)	19	18K	242M
1382/12/09	13,107	13,107	13,300	13,237	2.11	18	31K	407M
1382/12/06	13,050	12,963	13,100	12,963	0.09	9	2K	28M
1382/12/05	13,024	12,951	13,050	12,951	0.05	8	2K	22M
1382/12/04	13,011	12,945	13,022	12,945	0.12	10	4K	51M
1382/12/03	13,015	12,930	13,100	12,930	0.30	15	7K	88M
1382/12/02	13,010	12,891	13,050	12,891	0.29	41	525K	7B
1382/11/29	12,998	12,854	13,004	12,854	0.41	15	6K	74M
1382/11/28	12,799	12,799	12,851	12,801	0.02	5	1K	14M
1382/11/27	12,803	12,799	12,805	12,799	0.04	12	14K	182M
1382/11/26	12,802	12,794	13,000	12,794	0.05	10	2K	29M
1382/11/25	12,802	12,787	12,810	12,787	0.87	10	18K	237M
1382/11/20	12,656	12,656	13,000	12,677	0.17	31	145K	2B
1382/11/19	12,685	12,615	12,685	12,656	0.04	13	4K	54M
1382/11/18	12,500	12,497	12,800	12,651	(0.04)	18	7K	89M
1382/11/15	12,501	12,500	12,656	12,656	(0.26)	7	4K	47M
1382/11/14	12,510	12,500	12,689	12,689	(1.06)	14	9K	113M
1382/11/12	12,800	12,800	12,825	12,825	(0.09)	9	7K	84M
1382/11/11	12,809	12,803	12,979	12,836	(0.43)	26	25K	325M
1382/11/08	12,806	12,600	12,892	12,892	(1.12)	11	8K	97M
1382/11/07	13,040	13,000	13,040	13,038	(0.02)	3	1K	16M
1382/11/06	13,000	12,800	13,040	13,040	(1.1)	25	15K	195M
1382/11/05	13,000	13,000	13,185	13,185	(0.05)	5	787	10M
1382/11/04	13,193	13,190	13,200	13,192	(0.01)	14	5K	60M
1382/11/01	13,200	13,187	13,201	13,193	(2.64)	19	33K	440M
1382/10/30	13,201	13,200	13,551	13,551	(0.7)	13	5K	60M
1382/10/29	13,201	13,200	13,646	13,646	(1.27)	20	6K	80M
1382/10/28	13,620	13,493	13,821	13,821	(0.18)	8	2K	22M
1382/10/27	13,826	13,823	13,846	13,846	(0.01)	3	187	3M
1382/10/24	13,833	13,828	13,847	13,847	(0.06)	11	7K	103M
1382/10/23	13,620	13,620	13,856	13,856	(0.79)	32	12K	159M
1382/10/22	13,610	13,610	13,967	13,967	(0.31)	4	3K	35M
1382/10/21	14,000	13,830	14,010	14,010	(0.23)	12	4K	56M
1382/10/20	14,141	13,900	14,141	14,043	(0.69)	29	32K	447M
1382/10/17	14,200	14,000	14,300	14,141	(0.21)	35	38K	531M
1382/10/16	14,213	14,001	14,214	14,171	(0.29)	21	45K	645M
1382/10/15	14,100	14,000	14,499	14,212	0.89	32	50K	718M
1382/10/14	14,301	14,000	14,301	14,086	1.82	36	37K	517M
1382/10/13	14,023	13,834	14,032	13,834	0.03	4	480	7M
1382/10/10	13,723	13,723	14,008	13,830	(0.07)	31	15K	212M
1382/10/09	14,000	13,703	14,000	13,840	(2.73)	26	23K	319M
1382/10/08	14,468	14,000	14,890	14,229	0.57	32	52K	734M
1382/10/03	14,000	14,000	14,149	14,149	(1.77)	15	14K	191M
1382/10/02	14,467	14,065	14,468	14,404	(1.09)	23	7K	103M
1382/09/30	14,212	14,210	14,562	14,562	(1.43)	12	8K	117M
1382/09/26	14,950	14,413	14,960	14,774	(2.62)	28	35K	520M
1382/09/25	15,454	14,800	15,454	15,171	(1.83)	16	15K	233M
1382/09/24	15,490	14,500	15,496	15,454	4.71	24	26K	409M
1382/09/23	14,760	14,500	14,760	14,759	4.99	45	90K	1B
1382/09/22	13,653	13,653	14,065	14,058	4.94	37	63K	891M
1382/09/19	13,200	13,100	13,652	13,396	3.03	30	32K	432M
1382/09/18	13,001	13,000	13,020	13,002	0.79	42	101K	1B
1382/09/17	12,899	12,890	12,913	12,900	(0.01)	28	46K	598M
1382/09/16	12,898	12,890	12,901	12,901	(0.05)	16	15K	187M
1382/09/15	12,908	12,907	12,909	12,908	(0.01)	11	1K	16M
1382/09/12	12,893	12,893	13,001	12,909	0.12	16	5K	68M
1382/09/11	12,884	12,884	12,900	12,893	0.07	22	23K	292M
1382/09/10	12,800	12,799	13,200	12,884	0.19	16	9K	119M
1382/09/09	12,766	12,750	13,000	12,859	0.89	28	37K	470M
1382/09/08	12,740	12,740	12,747	12,746	(0.01)	10	3K	35M
1382/09/04	12,748	12,746	12,757	12,747	0.01	12	5K	67M
1382/09/03	12,698	12,698	12,890	12,746	0.42	21	12K	159M
1382/09/02	12,699	12,501	12,699	12,693	(0.05)	8	2K	25M
1382/09/01	12,689	12,685	12,796	12,699	0.06	15	22K	283M
1382/08/28	12,500	12,500	12,800	12,691	(0.56)	17	11K	143M
1382/08/27	12,769	12,689	12,769	12,763	(0.04)	16	5K	62M
1382/08/26	12,500	12,500	12,778	12,768	(0.05)	12	3K	38M
1382/08/24	12,774	12,774	12,780	12,774	0.0	7	9K	119M
1382/08/21	12,774	12,774	12,805	12,774	0.0	13	4K	46M
1382/08/20	12,806	12,774	12,811	12,774	0.88	14	17K	214M
1382/08/19	12,799	12,659	12,800	12,663	0.03	6	1K	13M
1382/08/18	12,657	12,652	12,700	12,659	(0.01)	13	7K	94M
1382/08/17	12,501	12,500	12,660	12,660	(0.36)	8	5K	59M
1382/08/14	12,706	12,706	12,707	12,706	(0.01)	4	1K	18M
1382/08/13	12,067	12,067	13,200	12,707	0.04	30	23K	296M
1382/08/11	12,700	12,689	12,702	12,702	(2.43)	27	21K	271M
1382/08/10	13,000	12,994	13,018	13,018	(0.02)	4	1K	19M
1382/08/07	13,019	13,000	13,030	13,020	0.0	17	16K	204M
1382/08/06	12,999	12,994	13,030	13,020	(0.1)	29	41K	540M
1382/08/05	12,976	12,976	13,052	13,033	(0.15)	16	10K	130M
1382/08/04	13,053	13,052	13,053	13,052	(0.01)	3	2K	20M
1382/08/03	13,000	13,000	13,101	13,053	0.34	28	17K	223M
1382/07/30	13,010	13,004	13,010	13,009	4.99	32	64K	827M
1382/07/29	12,170	12,170	12,600	12,391	1.76	34	15K	187M
1382/07/28	12,250	12,163	12,250	12,177	(4.89)	34	24K	288M
1382/07/27	12,568	12,568	12,803	12,803	(0.05)	3	510	6M
1382/07/26	12,600	12,500	12,809	12,809	(0.54)	11	5K	57M
1382/07/23	12,593	12,593	13,520	12,878	(2.84)	53	54K	697M
1382/07/22	13,000	12,853	13,255	13,255	(2.03)	10	9K	114M
1382/07/21	14,000	13,200	14,000	13,529	35.98	5	5K	69M
1382/07/14	10,003	9,949	10,180	9,949	0.25	11	3K	28M
1382/07/13	9,836	9,836	10,000	9,924	0.89	17	13K	130M
1382/07/12	9,795	9,795	9,900	9,836	(0.32)	27	13K	123M
1382/07/09	9,860	9,860	9,868	9,868	(0.01)	2	333	3M
1382/07/08	9,862	9,793	9,894	9,869	(0.25)	31	15K	147M
1382/07/07	9,890	9,890	9,899	9,894	0.0	12	2K	20M
1382/07/06	9,890	9,890	9,896	9,894	(0.01)	15	9K	87M
1382/07/05	9,897	9,885	9,898	9,895	(0.01)	14	3K	30M
1382/07/01	9,887	9,887	10,700	9,896	(0.01)	5	474K	5B
1382/06/31	9,897	9,897	9,897	9,897	0.0	1	843	8M
1382/06/30	9,900	9,890	9,900	9,897	(0.03)	9	16K	161M
1382/06/29	9,903	9,900	9,903	9,900	(0.87)	10	33K	329M
1382/06/26	9,999	9,950	10,000	9,987	(0.12)	8	10K	102M
1382/06/25	9,984	9,984	10,001	9,999	0.0	12	10K	99M
1382/06/24	9,852	9,852	9,999	9,999	0.0	20	11K	111M
1382/06/23	9,860	9,849	9,999	9,999	0.0	16	11K	111M
1382/06/22	9,900	9,860	9,999	9,999	0.0	5	5K	49M
1382/06/18	9,817	9,800	10,050	9,999	0.0	27	28K	280M
1382/06/17	10,150	9,802	10,150	9,999	(1.94)	21	98K	975M
1382/06/16	10,050	10,000	10,197	10,197	0.0	13	2K	19M
1382/06/15	10,201	10,187	10,242	10,197	0.0	25	18K	179M
1382/06/12	10,028	10,025	10,197	10,197	0.0	23	23K	236M
1382/06/11	10,150	10,000	10,197	10,197	0.0	33	6K	62M
1382/06/10	10,197	10,197	10,197	10,197	4.99	47	121K	1B
1382/06/09	9,712	9,712	9,712	9,712	4.99	13	46K	449M
1382/06/08	9,712	9,250	9,712	9,250	0.0	11	1K	13M
1382/06/05	9,712	9,250	11,100	9,250	0.0	15	475K	5B
1382/06/04	9,712	9,250	9,712	9,250	0.0	17	2K	20M
1382/06/03	9,712	9,250	9,712	9,250	0.0	15	2K	24M
1382/06/02	9,712	9,250	9,712	9,250	0.0	10	3K	30M
1382/06/01	9,712	9,250	9,712	9,250	0.0	11	1K	13M
1382/05/29	9,712	9,250	9,712	9,250	0.0	7	1K	11M
1382/05/28	9,250	9,250	9,250	9,250	0.0	7	1K	11M
1382/05/27	9,250	9,250	9,250	9,250	0.0	10	3K	31M
1382/05/26	9,250	9,250	9,250	9,250	0.0	14	3K	25M
1382/05/25	9,250	9,250	9,250	9,250	0.0	16	7K	65M
1382/05/22	9,250	9,250	9,250	9,250	0.0	18	5K	42M
1382/05/21	9,250	9,250	9,250	9,250	0.0	26	145K	1B
1382/05/20	9,250	9,250	9,250	9,250	0.0	18	4K	33M
1382/05/19	9,250	9,250	9,250	9,250	0.0	23	9K	82M
1382/05/18	9,250	9,250	9,250	9,250	0.0	19	5K	48M
1382/05/15	9,239	9,230	9,250	9,250	0.11	49	11K	104M
1382/05/14	9,240	9,240	9,240	9,240	(0.11)	1	86	795K
1382/05/13	9,398	9,250	9,398	9,250	(1.6)	17	4K	37M
1382/05/12	9,400	9,400	9,400	9,400	(1.05)	13	2K	23M
1382/05/08	9,671	9,500	9,671	9,500	(1.76)	17	2K	22M
1382/05/07	9,599	9,550	9,670	9,670	0.73	21	39K	373M
1382/05/06	9,497	9,497	9,601	9,600	1.05	37	24K	227M
1382/05/05	9,586	9,498	9,586	9,500	(1.04)	15	17K	165M
1382/05/01	9,600	9,600	9,602	9,600	0.0	34	21K	202M
1382/04/31	9,600	9,600	9,600	9,600	(1.12)	1	1K	10M
1382/04/30	9,708	9,708	9,709	9,709	(0.07)	6	2K	21M
1382/04/29	9,722	9,716	9,722	9,716	(0.11)	3	1K	11M
1382/04/28	9,450	9,450	9,730	9,727	0.52	17	8K	79M
1382/04/25	9,672	9,670	9,677	9,677	(0.01)	34	67K	647M
1382/04/24	9,674	9,670	9,678	9,678	0.0	36	17K	166M
1382/04/23	9,678	9,678	9,679	9,678	(2.79)	9	3K	25M
1382/04/18	9,703	9,703	9,975	9,956	(1.3)	7	2K	21M
1382/04/15	10,088	10,087	10,090	10,087	0.01	4	2K	15M
1382/04/14	10,000	10,000	10,086	10,086	0.11	26	14K	145M
1382/04/11	9,987	9,983	10,075	10,075	0.75	27	20K	202M
1382/04/10	10,000	10,000	10,077	10,000	(0.89)	17	7K	72M
1382/04/09	10,089	10,089	10,090	10,090	(0.1)	6	1K	13M
1382/04/08	10,199	10,000	10,201	10,100	(0.95)	24	12K	120M
1382/04/07	10,150	10,096	10,200	10,197	(0.03)	26	20K	204M
1382/04/04	10,179	10,100	10,200	10,200	(1.26)	21	4K	40M
1382/04/03	10,498	10,325	10,499	10,330	(1.62)	13	14K	150M
1382/04/02	10,500	10,498	10,550	10,500	0.0	21	22K	229M
1382/04/01	10,500	10,500	10,700	10,500	1.45	18	22K	235M
1382/03/31	10,333	10,333	10,500	10,350	0.49	25	21K	214M
1382/03/28	10,100	10,100	10,300	10,300	1.98	11	3K	30M
1382/03/27	10,011	10,010	10,101	10,100	0.89	29	10K	102M
1382/03/26	9,997	9,997	10,011	10,011	1.12	28	10K	96M
1382/03/25	10,000	9,899	10,000	9,900	(1.97)	21	6K	63M
1382/03/24	10,100	10,099	10,301	10,099	(1.96)	29	10K	106M
1382/03/21	10,500	10,297	10,500	10,301	(2.82)	27	12K	128M
1382/03/20	10,750	10,600	10,750	10,600	(1.85)	17	10K	105M
1382/03/19	10,788	10,788	10,801	10,800	0.0	51	48K	521M
1382/03/18	10,788	10,500	10,800	10,800	0.0	41	23K	248M
1382/03/17	10,799	10,798	10,802	10,800	(0.01)	18	11K	117M
1382/03/13	10,801	10,795	10,801	10,801	0.0	25	29K	311M
1382/03/12	10,796	10,278	10,900	10,801	(0.15)	94	40K	428M
1382/03/11	11,000	10,817	11,000	10,817	(5.0)	4	4K	45M
1382/03/10	11,399	11,386	11,499	11,386	(0.99)	24	14K	159M
1382/03/07	11,200	11,200	11,501	11,500	(5.42)	9	2K	25M
1382/02/21	12,263	12,149	12,266	12,159	(0.88)	47	39K	473M
1382/02/20	12,250	12,250	12,408	12,267	0.14	39	11K	135M
1382/02/17	12,062	12,062	12,299	12,250	1.58	48	47K	570M
1382/02/16	12,075	12,000	12,077	12,059	(0.15)	26	14K	163M
1382/02/15	12,078	12,050	12,090	12,077	(0.6)	72	96K	1B
1382/02/14	12,150	12,150	12,151	12,150	(0.01)	8	2K	27M
1382/02/13	12,411	12,110	12,411	12,151	0.35	37	20K	246M
1382/02/10	11,821	11,821	12,109	12,109	2.50	11	6K	66M
1382/02/09	11,641	11,637	11,814	11,814	1.52	14	4K	46M
1382/02/08	11,608	11,608	11,637	11,637	0.25	9	3K	29M
1382/02/07	11,400	11,350	11,608	11,608	2.50	28	16K	181M
1382/02/06	11,325	11,323	11,325	11,325	0.0	19	6K	73M
1382/02/02	11,323	11,320	11,326	11,325	0.04	30	43K	484M
1382/02/01	11,319	11,319	11,325	11,320	(0.01)	27	20K	229M
1382/01/31	11,227	11,227	11,321	11,321	0.85	28	22K	246M
1382/01/30	11,227	11,226	11,300	11,226	0.0	21	16K	178M
1382/01/27	11,110	11,110	11,300	11,226	1.07	19	16K	185M
1382/01/26	11,102	11,102	11,107	11,107	0.05	19	11K	125M
1382/01/25	11,094	11,093	11,103	11,102	0.08	27	49K	542M
1382/01/24	11,200	11,055	11,200	11,093	(0.08)	58	320K	4B
1382/01/23	11,100	11,089	11,102	11,102	0.07	43	148K	2B
1382/01/20	11,371	11,092	11,375	11,094	(2.41)	28	26K	292M
1382/01/19	11,368	11,368	11,368	11,368	2.50	47	64K	731M
1382/01/18	11,091	11,091	11,091	11,091	2.50	17	10K	112M
1382/01/17	10,821	10,821	10,821	10,821	2.49	7	3K	36M
1382/01/11	10,558	10,558	10,558	10,558	2.49	4	3K	32M
1382/01/06	10,298	10,298	10,301	10,301	0.50	2	186	2M
1381/12/28	10,271	10,200	10,271	10,250	0.67	16	208K	2B
1381/12/27	10,129	10,129	10,183	10,182	0.55	67	550K	6B
1381/12/26	10,130	10,100	10,130	10,126	0.25	98	829K	8B
1381/12/25	10,106	10,100	10,106	10,101	(0.05)	9	7K	72M
1381/12/24	10,100	5,553	10,108	10,106	0.05	404	159K	936M
1381/12/21	10,001	10,001	10,101	10,101	1.00	13	8K	84M
1381/12/20	10,001	10,001	10,001	10,001	(0.59)	4	2K	19M
1381/12/19	10,060	10,060	10,072	10,060	(0.47)	17	9K	95M
1381/12/18	10,110	10,108	10,110	10,108	(0.02)	21	26K	265M
1381/12/17	10,110	10,050	10,111	10,110	0.0	261	269K	3B
1381/12/14	10,198	10,102	10,198	10,110	(0.88)	24	9K	93M
1381/12/13	10,254	10,200	10,255	10,200	(0.53)	16	6K	58M
1381/12/12	10,250	10,250	10,255	10,254	0.04	20	41K	421M
1381/12/11	10,104	10,104	10,250	10,250	1.43	60	215K	2B
1381/12/10	10,130	10,000	10,250	10,105	1.05	69	225K	2B
1381/12/07	10,001	9,999	10,001	10,000	(0.03)	19	13K	131M
1381/12/06	10,102	10,003	10,102	10,003	(0.96)	19	5K	47M
1381/12/05	10,151	10,100	10,151	10,100	(0.5)	27	5K	46M
1381/12/04	10,150	10,150	10,213	10,151	0.39	30	11K	113M
1381/12/03	10,161	10,000	10,163	10,112	(0.49)	24	10K	100M
1381/11/30	10,162	10,160	10,164	10,162	(0.84)	12	6K	62M
1381/11/29	10,509	10,248	10,513	10,248	(2.49)	16	6K	65M
1381/11/28	10,361	10,360	10,510	10,510	1.51	26	21K	221M
1381/11/27	10,102	10,102	10,354	10,354	2.49	13	3K	31M
1381/11/26	10,093	10,088	10,198	10,102	0.07	32	16K	163M
1381/11/21	10,080	10,000	10,100	10,095	(0.05)	22	32K	323M
1381/11/20	10,101	10,099	10,199	10,100	(0.97)	28	2M	18B
1381/11/19	10,300	10,199	10,300	10,199	(1.19)	28	15K	154M
1381/11/16	10,500	10,322	10,500	10,322	(2.49)	36	24K	247M
1381/11/15	10,590	10,585	10,590	10,586	(0.6)	9	3K	31M
1381/11/14	10,425	10,424	10,650	10,650	(0.38)	41	24K	246M
1381/11/13	10,701	10,682	10,702	10,691	(0.41)	31	22K	233M
1381/11/12	10,750	10,700	10,750	10,735	0.05	27	16K	167M
1381/11/09	10,690	10,688	10,738	10,730	(0.19)	35	20K	215M
1381/11/08	10,750	10,738	10,750	10,750	0.0	32	56K	607M
1381/11/07	10,750	10,625	10,750	10,750	(1.35)	38	28K	296M
1381/11/06	10,983	10,897	10,985	10,897	(0.94)	20	8K	93M
1381/11/05	10,985	10,985	11,027	11,000	0.15	37	36K	400M
1381/11/02	10,851	10,840	10,991	10,984	1.24	32	13K	143M
1381/11/01	10,724	10,715	10,850	10,850	1.17	47	30K	323M
1381/10/30	11,000	10,725	11,000	10,725	(2.5)	16	12K	131M
1381/10/29	11,100	11,000	11,101	11,000	(1.79)	34	28K	312M
1381/10/28	11,200	11,193	11,350	11,200	0.0	65	38K	425M
1381/10/25	11,081	11,000	11,200	11,200	0.0	62	395K	4B
1381/10/24	11,277	11,062	11,499	11,200	(0.68)	61	50K	565M
1381/10/23	11,275	10,994	11,277	11,277	0.02	66	45K	502M
1381/10/22	11,250	11,250	11,275	11,275	2.50	50	47K	525M
1381/10/21	10,859	10,859	11,000	11,000	1.30	94	269K	3B
1381/10/18	10,860	10,666	10,860	10,859	2.42	64	54K	584M
1381/10/17	10,800	10,549	10,818	10,602	(2.01)	34	19K	205M
1381/10/16	10,821	10,800	11,090	10,819	(0.01)	56	40K	440M
1381/10/15	10,820	10,562	10,820	10,820	2.49	45	29K	310M
1381/10/14	10,311	10,300	10,557	10,557	2.50	24	15K	158M
1381/10/11	10,151	10,149	10,403	10,300	1.48	29	11K	114M
1381/10/10	10,140	10,140	10,332	10,150	(2.4)	38	14K	141M
1381/10/08	10,747	10,400	10,747	10,400	(0.81)	35	32K	337M
1381/10/07	10,332	10,332	10,485	10,485	2.49	25	6K	58M
1381/10/04	10,028	10,028	10,230	10,230	1.00	34	23K	229M
1381/10/03	10,129	10,129	10,129	10,129	(1.0)	10	21K	209M
1381/10/02	10,231	10,231	10,231	10,231	(2.5)	8	4K	41M
1381/10/01	10,493	10,493	10,493	10,493	(2.5)	60	83K	872M
1381/09/30	11,312	10,762	11,312	10,762	(2.49)	47	49K	549M
1381/09/27	11,037	11,037	11,037	11,037	2.50	20	10K	110M
1381/09/26	10,768	10,768	10,768	10,768	2.49	19	11K	121M
1381/09/25	10,250	10,250	10,506	10,506	2.50	16	3K	29M
1381/09/24	10,001	10,000	10,250	10,250	2.50	30	20K	204M
1381/09/23	10,000	9,900	10,000	10,000	0.0	26	30K	301M
1381/09/20	10,007	9,809	10,115	10,000	1.33	54	42K	418M
1381/09/19	9,683	9,683	9,869	9,869	2.01	19	10K	100M
1381/09/18	9,633	9,631	9,675	9,675	0.46	27	6K	57M
1381/09/17	9,670	9,631	9,670	9,631	(0.4)	48	44K	428M
1381/09/16	9,870	9,670	9,870	9,670	(2.03)	28	26K	255M
1381/09/13	9,650	9,650	9,870	9,870	2.28	54	35K	339M
1381/09/12	9,650	9,610	9,675	9,650	0.0	57	70K	677M
1381/09/11	9,684	9,650	9,685	9,650	(0.31)	35	58K	563M
1381/09/10	9,680	9,650	9,690	9,680	0.0	23	22K	211M
1381/09/09	9,692	9,626	9,692	9,680	(0.1)	19	21K	208M
1381/09/05	9,679	9,600	9,692	9,690	(0.02)	48	74K	716M
1381/09/04	9,697	9,692	9,700	9,692	(0.08)	24	15K	142M
1381/09/03	9,699	9,699	9,800	9,700	(1.02)	17	11K	103M
1381/09/02	9,779	9,720	9,800	9,800	(0.8)	17	7K	72M
1381/08/29	9,799	9,798	9,879	9,879	0.81	20	14K	140M
1381/08/28	9,902	9,750	9,902	9,800	(1.98)	39	44K	432M
1381/08/27	9,910	9,910	10,015	9,998	0.01	39	24K	244M
1381/08/26	9,996	9,995	10,010	9,997	(0.23)	16	9K	89M
1381/08/25	10,180	10,015	10,183	10,020	(1.66)	39	19K	188M
1381/08/22	10,189	10,189	10,189	10,189	(2.5)	5	2K	15M
1381/08/21	10,600	10,450	10,600	10,450	(2.23)	5	578	6M
1381/08/20	10,700	10,600	10,700	10,688	(0.99)	7	3K	34M
1381/08/19	10,801	10,795	10,801	10,795	(0.06)	7	6K	66M
1381/08/18	10,800	10,697	10,807	10,801	1.70	39	12K	129M
1381/08/15	10,603	10,500	10,714	10,620	1.58	21	9K	92M
1381/08/14	10,202	10,202	10,455	10,455	2.50	39	23K	238M
1381/08/13	10,003	10,001	10,200	10,200	1.99	25	15K	149M
1381/08/12	10,001	10,000	10,005	10,001	1.39	27	14K	136M
1381/08/11	9,700	9,636	9,864	9,864	2.49	27	21K	211M
1381/08/08	9,469	9,469	9,624	9,624	1.63	24	8K	73M
1381/08/07	9,458	9,458	9,470	9,470	0.11	35	26K	249M
1381/08/06	9,525	9,460	9,526	9,460	(2.47)	35	10K	92M
1381/08/05	9,700	9,700	9,980	9,700	(3.1)	10	5K	52M
1381/08/04	10,202	9,900	10,202	10,010	(1.88)	29	20K	200M
1381/08/01	10,202	10,202	10,202	10,202	4.99	67	31K	316M
1381/07/29	9,717	9,717	9,717	9,717	4.99	11	3K	31M
1381/07/28	9,255	9,255	9,255	9,255	4.99	6	1K	12M
1381/07/27	8,394	8,394	8,815	8,815	4.99	22	5K	41M
1381/07/24	8,401	8,340	8,401	8,396	(0.64)	24	5K	39M
1381/07/23	8,494	8,415	8,494	8,450	(0.55)	29	16K	134M
1381/07/22	8,553	8,420	8,553	8,497	(4.03)	35	18K	148M
1381/07/21	8,900	8,550	8,900	8,854	(1.59)	15	7K	57M
1381/07/20	8,997	8,997	8,998	8,997	(4.99)	32	10K	89M
1381/07/17	9,496	9,170	9,497	9,470	(1.86)	26	7K	68M
1381/07/16	9,697	9,339	9,697	9,649	(1.84)	26	18K	168M
1381/07/15	9,760	9,760	9,830	9,830	(0.61)	32	5K	54M
1381/07/14	9,891	9,874	9,892	9,890	(0.1)	33	16K	154M
1381/07/10	9,970	9,900	9,970	9,900	(0.85)	20	12K	116M
1381/07/09	9,985	9,980	9,988	9,985	(0.02)	44	10K	97M
1381/07/08	9,988	9,981	9,989	9,987	0.07	34	4K	44M
1381/07/07	9,995	9,980	9,995	9,980	(0.2)	25	10K	97M
1381/07/06	9,995	9,995	10,013	10,000	(0.14)	23	14K	145M
1381/07/03	10,014	9,990	10,020	10,014	(0.09)	30	12K	119M
1381/07/02	10,125	10,023	10,125	10,023	(2.49)	39	21K	206M
1381/07/01	10,299	10,279	10,360	10,279	(0.69)	23	5K	55M
1381/06/31	10,410	10,349	10,440	10,350	(0.11)	51	27K	280M
1381/06/27	10,361	10,361	10,361	10,361	2.49	55	25K	259M
1381/06/26	9,870	9,863	10,109	10,109	2.49	34	19K	187M
1381/06/25	9,863	9,863	9,863	9,863	(2.49)	52	17K	172M
1381/06/24	10,150	10,115	10,364	10,115	(2.5)	18	12K	127M
1381/06/23	10,421	10,374	10,620	10,374	(2.49)	11	6K	65M
1381/06/20	10,893	10,630	10,895	10,639	(2.33)	80	40K	428M
1381/06/19	10,620	10,620	10,896	10,893	0.01	151	65K	690M
1381/06/17	10,892	10,892	10,892	10,892	(2.5)	4	473	5M
1381/06/16	11,171	11,171	11,171	11,171	(2.5)	4	1K	11M
1381/06/13	11,457	11,457	11,457	11,457	(2.49)	6	5K	54M
1381/06/12	11,750	11,750	11,750	11,750	(2.5)	3	218	3M
1381/06/11	12,051	12,051	12,051	12,051	(2.5)	9	4K	44M
1381/06/10	12,360	12,360	12,360	12,360	(0.99)	4	2K	26M
1381/06/09	12,484	12,484	12,484	12,484	(1.0)	1	397	5M
1381/06/06	12,610	12,610	12,610	12,610	(1.0)	7	4K	45M
1381/06/05	12,800	12,737	12,800	12,737	(0.99)	7	2K	30M
1381/06/04	12,865	12,865	12,865	12,865	(0.99)	5	5K	63M
1381/06/03	12,994	12,994	12,994	12,994	(1.0)	23	11K	139M
1381/06/02	13,125	13,125	13,125	13,125	(1.0)	12	2K	26M
1381/05/30	13,285	13,257	13,288	13,257	(0.99)	23	8K	108M
1381/05/29	13,465	13,389	13,465	13,390	1.93	31	21K	289M
1381/05/28	12,818	12,498	13,137	13,137	2.50	179	116K	2B
1381/05/27	12,817	12,817	12,817	12,817	2.50	14	5K	69M
1381/05/26	12,505	12,505	12,505	12,505	2.50	17	2K	29M
1381/05/23	12,200	12,200	12,200	12,200	2.50	10	2K	28M
1381/05/22	11,903	11,903	11,903	11,903	2.50	8	1K	14M
1381/05/20	11,613	11,330	11,613	11,613	2.50	20	4K	45M
1381/05/19	11,054	11,054	11,330	11,330	2.50	8	4K	45M
1381/05/16	11,054	11,054	11,054	11,054	2.49	110	540K	6B
1381/05/15	10,785	10,785	10,785	10,785	2.50	24	7K	80M
1381/05/14	10,522	10,522	10,522	10,522	2.49	13	6K	59M
1381/05/13	10,266	10,251	10,266	10,266	2.50	37	15K	151M
1381/05/12	10,252	10,002	10,252	10,016	0.14	78	46K	470M
1381/05/09	9,500	9,500	10,002	10,002	(53.76)	3	1K	14M
1381/02/15	21,598	21,562	21,650	21,630	0.30	96	110K	2B
1381/02/14	21,599	21,565	21,600	21,565	0.04	95	133K	3B
1381/02/11	21,237	21,237	21,665	21,556	0.49	81	74K	2B
1381/02/10	21,451	21,451	21,451	21,451	1.00	87	212K	5B
1381/02/09	21,239	21,239	21,239	21,239	1.00	54	33K	702M
1381/02/08	21,029	21,029	21,029	21,029	1.00	11	1K	25M
1381/02/07	20,821	20,821	20,821	20,821	1.00	7	1K	21M
1381/02/04	20,615	20,615	20,615	20,615	1.00	12	3K	61M
1381/02/03	20,411	20,411	20,411	20,411	1.00	15	6K	126M
1381/02/02	20,209	20,209	20,209	20,209	1.00	12	3K	60M
1381/02/01	20,009	20,009	20,009	20,009	1.00	14	1K	30M
1381/01/31	19,811	19,811	19,811	19,811	1.00	12	4K	72M
1381/01/27	19,615	19,615	19,615	19,615	1.00	13	2K	39M
1381/01/26	19,420	19,419	19,421	19,421	0.07	4	145	3M
1381/01/25	19,353	19,350	19,407	19,407	0.29	13	2K	36M
1381/01/24	19,314	19,311	19,350	19,350	0.20	20	7K	127M
1381/01/21	19,232	19,231	19,498	19,311	0.03	43	26K	495M
1381/01/20	19,390	19,305	19,400	19,305	(0.99)	18	2K	46M
1381/01/18	19,626	19,499	19,627	19,499	(0.76)	9	2K	33M
1381/01/14	19,649	19,649	19,649	19,649	0.01	1	79	2M
1381/01/11	19,649	19,648	19,650	19,648	(0.56)	5	1K	28M
1381/01/10	19,758	19,758	19,758	19,758	0.0	2	500	10M
1381/01/07	19,750	19,750	19,759	19,758	0.04	7	1K	27M
1381/01/06	19,750	19,750	19,750	19,750	0.0	2	214	4M
1380/12/28	19,700	19,685	19,750	19,750	0.33	15	6K	112M
1380/12/27	19,683	19,682	19,861	19,685	0.10	14	5K	92M
1380/12/26	19,663	19,663	19,665	19,665	0.16	4	2K	39M
1380/12/25	19,612	19,612	19,634	19,634	0.11	10	3K	50M
1380/12/22	19,602	19,602	19,612	19,612	1.00	17	5K	90M
1380/12/21	19,410	19,410	19,418	19,418	0.04	8	1K	26M
1380/12/20	19,405	19,405	19,411	19,411	0.03	18	4K	71M
1380/12/19	19,406	19,406	19,406	19,406	(1.0)	25	18K	340M
1380/12/18	19,602	19,602	19,602	19,602	(1.0)	3	1K	21M
1380/12/14	19,899	19,800	19,900	19,800	(1.0)	4	2K	40M
1380/12/13	20,366	19,966	20,366	20,000	(0.82)	32	29K	593M
1380/12/11	20,165	20,165	20,165	20,165	1.00	8	3K	55M
1380/12/08	19,966	19,966	19,966	19,966	1.00	12	5K	107M
1380/12/07	19,769	19,769	19,769	19,769	1.00	9	5K	92M
1380/12/06	19,574	19,574	19,574	19,574	1.00	4	1K	20M
1380/12/05	19,190	19,190	19,381	19,381	1.00	7	4K	68M
1380/12/01	19,001	19,001	19,190	19,190	1.00	12	14K	275M
1380/11/30	19,001	19,000	19,001	19,000	0.0	12	9K	164M
1380/11/29	18,810	18,800	19,000	19,000	1.06	31	8K	161M
1380/11/28	18,621	18,550	18,800	18,800	1.62	11	4K	73M
1380/11/27	18,450	17,990	18,500	18,500	0.27	17	4K	78M
1380/11/24	18,500	18,440	18,500	18,450	(1.27)	30	8K	150M
1380/11/23	18,700	18,667	18,700	18,688	(0.06)	10	5K	89M
1380/11/21	18,801	18,700	18,801	18,700	(0.54)	28	13K	244M
1380/11/20	18,800	18,795	18,853	18,801	(0.28)	43	11K	214M
1380/11/17	19,020	18,853	19,025	18,853	(1.0)	36	4K	71M
1380/11/16	19,043	19,043	19,043	19,043	(1.0)	24	11K	204M
1380/11/15	19,097	19,097	19,289	19,235	(0.28)	45	15K	284M
1380/11/14	19,289	19,289	19,289	19,289	(1.0)	6	500	10M
1380/11/13	19,483	19,483	19,492	19,483	(1.0)	11	2K	48M
1380/11/10	19,678	19,678	19,679	19,679	(0.05)	3	478	9M
1380/11/09	19,861	19,688	19,861	19,688	(1.0)	33	10K	202M
1380/11/08	20,000	19,886	20,030	19,886	(0.71)	19	7K	130M
1380/11/07	20,027	20,015	20,100	20,029	0.09	59	22K	441M
1380/11/06	19,898	19,704	20,010	20,010	0.55	60	11K	225M
1380/11/03	19,997	19,900	20,000	19,900	(1.0)	35	8K	160M
1380/11/02	20,101	20,101	20,101	20,101	(1.0)	2	2K	40M
1380/11/01	20,304	20,304	20,485	20,304	(1.0)	5	1K	21M
1380/10/30	20,520	20,505	20,522	20,509	0.02	30	7K	150M
1380/10/29	20,299	20,299	20,550	20,504	0.0	132	26K	521M
1380/10/26	20,504	20,504	20,504	20,504	(1.0)	29	15K	299M
1380/10/25	20,711	20,711	20,711	20,711	(1.0)	7	2K	50M
1380/10/24	20,920	20,920	20,920	20,920	(1.0)	1	450	9M
1380/10/22	21,131	21,131	21,131	21,131	(1.0)	1	1K	21M
1380/10/18	21,344	21,344	21,344	21,344	(1.0)	2	1K	21M
1380/10/17	21,590	21,559	21,598	21,559	(0.28)	5	24K	528M
1380/10/16	21,700	21,619	21,707	21,620	(0.41)	44	48K	1B
1380/10/11	21,709	21,497	21,710	21,708	0.99	36	14K	312M
1380/10/10	21,496	21,496	21,496	21,496	1.00	23	12K	251M
1380/10/09	21,284	21,284	21,284	21,284	1.00	24	15K	316M
1380/10/08	20,866	20,866	21,074	21,074	1.00	41	21K	429M
1380/10/05	20,866	20,865	20,866	20,866	1.00	41	32K	669M
1380/10/04	20,660	20,660	20,660	20,660	1.00	9	2K	43M
1380/10/03	20,257	20,254	20,456	20,456	1.00	21	5K	94M
1380/10/02	19,910	19,905	20,254	20,254	1.00	59	38K	761M
1380/10/01	20,053	19,856	20,054	20,054	1.00	28	17K	337M
1380/09/28	19,661	19,661	19,856	19,856	1.00	29	13K	249M
1380/09/27	19,852	19,656	19,852	19,660	0.02	50	22K	438M
1380/09/26	19,656	19,500	19,656	19,656	1.00	23	16K	316M
1380/09/24	19,277	19,270	19,462	19,462	1.00	22	8K	146M
1380/09/21	19,062	18,800	19,270	19,270	2.50	53	25K	475M
1380/09/20	18,443	18,443	18,800	18,800	2.11	32	7K	123M
1380/09/19	18,400	18,400	18,412	18,412	0.06	12	2K	45M
1380/09/18	18,660	18,400	18,660	18,401	(1.6)	13	3K	63M
1380/09/17	18,801	18,700	18,808	18,700	(0.53)	13	4K	83M
1380/09/14	18,600	18,549	18,800	18,800	1.43	25	5K	93M
1380/09/13	18,500	18,311	18,535	18,535	1.28	7	1K	22M
1380/09/12	18,025	18,025	18,470	18,300	1.55	51	51K	932M
1380/09/11	18,000	18,000	18,020	18,020	0.11	13	813	15M
1380/09/10	17,801	17,790	18,000	18,000	1.12	36	55K	987M
1380/09/07	17,417	17,417	17,801	17,801	2.25	21	9K	161M
1380/09/06	17,376	17,375	17,409	17,409	0.21	9	762	13M
1380/09/05	17,341	17,341	17,390	17,372	0.10	12	2K	42M
1380/09/04	17,337	17,337	17,355	17,355	0.10	19	2K	38M
1380/09/03	17,337	17,337	17,338	17,337	0.02	15	1K	19M
1380/08/30	17,528	17,330	17,528	17,333	(1.52)	19	2K	29M
1380/08/26	17,599	17,599	17,600	17,600	0.0	15	2K	41M
1380/08/23	17,599	17,598	17,600	17,600	0.0	11	3K	48M
1380/08/22	17,468	17,462	17,600	17,600	1.12	17	8K	132M
1380/08/21	17,381	17,335	17,500	17,405	0.49	9	1K	20M
1380/08/20	17,162	17,162	17,325	17,320	0.92	32	251K	4B
1380/08/19	17,143	17,126	17,162	17,162	0.22	9	835	14M
1380/08/16	17,086	17,086	17,124	17,124	0.22	18	6K	94M
1380/08/15	17,089	17,087	17,089	17,087	(2.5)	14	8K	136M
1380/08/14	17,525	17,525	17,525	17,525	0.02	14	2K	29M
1380/08/13	17,964	17,519	17,964	17,521	(2.49)	9	6K	99M
1380/08/12	18,300	17,968	18,300	17,968	(0.23)	40	20K	367M
1380/08/09	17,983	17,982	18,011	18,010	0.11	29	7K	119M
1380/08/08	18,000	17,980	18,000	17,990	(0.1)	7	1K	22M
1380/08/07	18,005	18,003	18,010	18,008	0.0	15	3K	51M
1380/08/06	18,005	18,003	18,008	18,008	0.02	13	2K	34M
1380/08/05	18,347	18,002	18,350	18,004	(1.89)	9	4K	75M
1380/08/02	18,350	18,350	18,400	18,350	0.27	13	4K	82M
1380/08/01	18,100	18,059	18,300	18,300	1.35	20	5K	88M
1380/07/30	18,056	17,700	18,057	18,057	2.50	40	25K	452M
1380/07/29	17,509	17,509	17,617	17,617	0.66	8	1K	26M
1380/07/28	17,357	17,357	17,502	17,502	0.83	24	6K	106M
1380/07/25	17,323	17,323	17,358	17,358	0.28	9	5K	90M
1380/07/24	17,300	17,295	17,309	17,309	0.05	22	3K	52M
1380/07/22	17,305	17,299	17,308	17,300	(0.03)	13	4K	64M
1380/07/21	17,298	17,297	17,305	17,305	(0.01)	12	5K	81M
1380/07/18	17,301	17,301	17,307	17,306	0.0	42	27K	467M
1380/07/17	17,300	17,300	17,312	17,306	0.0	39	16K	272M
1380/07/16	17,454	17,300	17,454	17,306	(0.88)	12	4K	75M
1380/07/15	17,460	17,454	17,464	17,460	(0.03)	24	5K	93M
1380/07/14	17,291	17,291	17,465	17,465	0.0	117	19K	326M
1380/07/11	17,465	17,465	17,465	17,465	(1.0)	1	1K	17M
1380/07/10	17,641	17,641	17,641	17,641	(1.0)	2	562	10M
1380/07/08	17,819	17,819	17,819	17,819	(0.99)	1	2K	30M
1380/07/07	17,998	17,998	17,998	17,998	(1.0)	43	10K	180M
1380/07/03	18,178	18,178	18,179	18,179	(0.11)	3	200	4M
1380/07/02	18,198	18,198	18,199	18,199	(0.1)	3	1K	18M
1380/07/01	18,226	18,217	18,226	18,217	(0.05)	13	2K	31M
1380/06/31	18,051	18,048	18,226	18,226	0.99	28	10K	185M
1380/06/28	17,512	17,511	18,048	18,048	2.02	51	16K	284M
1380/06/27	17,690	17,690	17,690	17,690	(1.0)	10	10K	177M
1380/06/26	17,868	17,868	17,868	17,868	0.0	1	23	411K
1380/06/25	18,048	17,868	18,048	17,868	(1.0)	20	8K	144M
1380/06/24	18,048	18,043	18,048	18,048	0.0	13	2K	36M
1380/06/21	18,043	18,038	18,115	18,048	(0.37)	47	5K	96M
1380/06/20	18,115	18,115	18,115	18,115	(0.99)	16	1K	18M
1380/06/19	18,339	18,297	18,339	18,297	(0.23)	4	2K	33M
1380/06/18	18,340	18,339	18,340	18,339	(1.0)	32	2K	46M
1380/06/17	18,524	18,524	18,525	18,524	(0.96)	58	10K	178M
1380/06/14	18,705	18,704	18,705	18,704	(0.01)	12	3K	61M
1380/06/13	18,706	18,706	18,707	18,706	(1.0)	52	5K	97M
1380/06/12	18,894	18,893	18,895	18,894	(2.49)	32	3K	60M
1380/06/11	19,397	19,377	19,397	19,377	(0.66)	5	3K	67M
1380/06/10	19,506	19,506	19,690	19,506	(0.98)	16	2K	42M
1380/06/07	19,700	19,656	19,800	19,700	0.22	63	7K	137M
1380/06/06	19,532	19,520	19,958	19,656	0.74	52	8K	155M
1380/06/05	19,018	19,018	19,512	19,512	0.04	144	45K	853M
1380/06/04	19,505	19,505	19,505	19,505	(2.5)	6	5K	99M
1380/06/03	20,005	20,005	20,005	20,005	(1.0)	71	76K	2B
1380/05/31	20,207	20,207	20,210	20,207	(1.0)	32	11K	221M
1380/05/30	20,000	19,417	20,411	20,411	2.50	122	65K	1B
1380/05/29	19,914	19,914	19,914	19,914	2.50	60	57K	1B
1380/05/28	19,429	19,429	19,429	19,429	2.50	54	16K	307M
1380/05/27	18,956	18,956	18,956	18,956	2.50	40	4K	75M
1380/05/24	18,494	18,494	18,494	18,494	2.50	35	4K	70M
1380/05/23	17,612	17,604	18,043	18,043	2.50	78	22K	387M
1380/05/22	17,578	17,576	17,603	17,603	0.12	115	13K	229M
1380/05/21	17,520	17,517	17,600	17,582	0.37	199	35K	618M
1380/05/20	17,522	17,084	17,522	17,517	(0.03)	108	16K	278M
1380/05/17	17,300	17,300	17,522	17,522	1.46	150	46K	796M
1380/05/16	16,372	16,370	17,450	17,270	6.93	77	31K	537M
1380/04/03	16,252	16,150	16,301	16,150	(0.63)	60	9K	143M
1380/04/02	16,250	16,248	16,252	16,252	(0.75)	27	2K	25M
1380/03/30	16,377	16,374	16,400	16,375	(0.15)	63	8K	138M
1380/03/29	16,362	16,336	16,500	16,400	0.44	36	6K	100M
1380/03/28	16,258	16,258	16,600	16,328	0.40	44	8K	128M
1380/03/27	16,221	16,150	16,580	16,263	0.99	56	6K	102M
1380/03/26	16,016	16,016	16,590	16,104	0.55	27	2K	38M
1380/03/23	15,864	15,861	16,016	16,016	1.05	16	2K	26M
1380/03/22	15,828	15,826	15,849	15,849	0.24	23	2K	27M
1380/03/21	15,800	15,800	16,590	15,811	0.07	22	709K	12B
1380/03/19	15,798	15,797	15,800	15,800	0.01	18	4K	64M
1380/03/16	15,706	15,706	15,800	15,799	0.59	22	6K	87M
1380/03/13	15,702	15,700	15,997	15,706	0.61	10	2K	24M
1380/03/12	15,602	15,500	15,800	15,610	(1.19)	28	6K	101M
1380/03/09	15,800	15,798	15,801	15,798	(0.01)	14	4K	56M
1380/03/08	15,999	15,800	15,999	15,800	(1.25)	20	8K	127M
1380/03/07	16,000	15,950	16,000	16,000	0.0	23	10K	157M
1380/03/06	16,500	15,700	16,500	16,000	(3.03)	26	8K	126M
1380/03/05	16,900	16,500	16,900	16,500	(2.37)	17	6K	106M
1380/03/02	17,000	13,100	17,500	16,900	52.31	61	38K	639M
1380/02/26	11,096	11,096	11,096	11,096	2.49	5	2K	18M
1380/02/25	10,826	10,826	10,826	10,826	2.50	8	408	4M
1380/02/23	10,562	10,315	10,562	10,562	2.49	8	2K	23M
1380/02/22	10,280	10,280	10,305	10,305	0.59	4	1K	11M
1380/02/19	10,165	10,165	10,245	10,245	2.40	12	1K	13M
1380/02/17	9,940	9,940	10,005	10,005	0.73	3	153	2M
1380/02/16	9,875	9,851	9,932	9,932	0.83	9	2K	24M
1380/02/15	9,776	9,775	9,850	9,850	0.89	10	22K	221M
1380/02/12	9,750	9,750	9,763	9,763	0.12	9	4K	41M
1380/02/11	9,742	9,740	9,751	9,751	0.07	22	5K	53M
1380/02/10	9,745	9,744	9,745	9,744	0.03	7	4K	35M
1380/02/09	9,732	9,730	9,741	9,741	0.11	11	6K	61M
1380/02/08	9,730	9,729	9,731	9,730	0.01	12	3K	28M
1380/02/05	9,722	9,722	9,730	9,729	0.16	38	4K	35M
1380/02/04	9,709	9,709	9,713	9,713	0.12	3	153	1M
1380/02/02	9,700	9,700	9,701	9,701	0.01	4	453	4M
1380/02/01	9,612	9,605	9,700	9,700	1.00	16	1K	12M
1380/01/29	9,604	9,603	9,604	9,604	0.0	17	1K	11M
1380/01/28	9,603	9,603	9,605	9,604	0.01	9	2K	17M
1380/01/27	9,605	9,602	9,605	9,603	(0.01)	12	720	7M
1380/01/26	9,601	9,601	9,604	9,604	0.03	4	180	2M
1380/01/25	9,600	9,600	9,601	9,601	0.01	6	670	6M
1380/01/22	9,599	9,599	9,600	9,600	0.0	12	1K	14M
1380/01/20	9,600	9,600	9,600	9,600	0.0	1	50	480K
1380/01/19	9,600	9,600	9,600	9,600	0.0	1	90	864K
1380/01/18	9,450	9,450	9,600	9,600	1.59	4	7K	68M
1380/01/14	9,449	9,449	9,450	9,450	0.01	4	2K	19M
1380/01/07	9,450	9,449	9,450	9,449	(0.01)	2	301	3M
1380/01/06	9,450	9,450	9,450	9,450	0.0	3	546	5M
1380/01/05	9,450	9,450	9,450	9,450	0.0	2	194	2M