Name: داروسازی فارابی
Creator: حال و هوا

جدول آخرین قیمت و نمودار
داروسازی‌ فارابی
دفارا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	17,170	17,160	17,590	17,160	(3.0)	546	11M	182B
1405/06/28	18,590	17,510	18,590	17,690	(1.99)	1,609	30M	532B
1405/06/25	18,060	17,550	18,060	18,050	2.91	2,168	65M	1T
1405/06/24	17,000	16,810	17,770	17,540	1.62	1,920	44M	777B
1405/06/23	18,100	17,180	18,100	17,260	(2.54)	1,813	29M	502B
1405/06/22	17,840	17,380	17,840	17,710	2.19	1,693	27M	483B
1405/06/21	17,010	16,900	17,940	17,330	(0.52)	3,551	65M	1T
1405/06/18	17,480	17,410	17,860	17,420	(2.9)	1,655	22M	381B
1405/06/17	18,870	17,870	18,870	17,940	(2.61)	4,633	90M	2T
1405/06/16	18,420	18,150	18,420	18,420	2.96	1,601	42M	771B
1405/06/15	17,900	17,500	17,900	17,890	2.93	1,332	31M	563B
1405/06/14	17,380	17,120	17,380	17,380	2.96	574	16M	286B
1405/06/11	16,850	16,850	17,370	16,880	(2.82)	2,448	55M	925B
1405/06/10	17,540	16,530	17,550	17,370	1.94	2,724	57M	993B
1405/06/09	16,600	16,600	17,490	17,040	(0.41)	3,840	51M	874B
1405/06/08	17,810	16,940	17,810	17,110	(2.0)	5,690	79M	1T
1405/06/07	17,810	16,940	17,810	17,110	(2.0)	5,690	79M	1T
1405/06/04	17,470	17,020	17,990	17,460	(0.06)	4,125	65M	1T
1405/06/03	17,450	17,450	17,660	17,470	(2.84)	2,406	66M	1T
1405/06/02	18,160	17,150	18,160	17,980	1.93	7,388	192M	3T
1405/06/01	17,640	17,230	17,640	17,640	2.98	3,840	153M	3T
1405/05/31	17,130	17,130	17,130	17,130	2.94	139	4M	62B
1405/05/28	16,640	16,640	16,640	16,640	2.97	148	4M	71B
1405/05/27	16,160	16,160	16,160	16,160	3.00	178	5M	80B
1405/05/26	15,690	15,690	15,690	15,690	2.95	153	5M	78B
1405/05/25	15,240	15,240	15,240	15,240	2.97	117	3M	48B
1405/05/24	14,800	14,800	14,800	14,800	2.99	96	3M	46B
1405/05/21	14,370	14,370	14,370	14,370	2.94	468	19M	273B
1405/05/20	14,370	14,370	14,370	14,370	2.94	468	19M	273B
1405/05/19	13,960	13,960	13,960	13,960	2.95	240	9M	123B
1405/05/18	13,560	13,560	13,560	13,560	2.96	1,176	47M	631B
1405/05/17	13,170	13,170	13,170	13,170	2.97	362	15M	191B
1405/05/14	12,790	12,790	12,790	12,790	2.98	330	13M	164B
1405/05/13	12,340	12,150	12,430	12,420	2.90	1,261	25M	314B
1405/05/12	12,340	12,150	12,430	12,420	2.90	1,261	25M	314B
1405/05/11	12,010	11,830	12,390	12,070	0.33	1,631	28M	337B
1405/05/10	12,490	11,820	12,490	12,030	(1.23)	2,355	31M	378B
1405/05/07	11,890	11,590	12,240	12,180	2.44	1,703	43M	525B
1405/05/06	11,890	11,650	11,890	11,890	2.94	788	25M	291B
1405/05/05	11,520	11,420	12,000	11,550	(1.87)	5,073	104M	1T
1405/05/04	11,620	11,620	12,180	11,770	(1.67)	5,441	126M	1T
1405/05/03	11,970	11,970	11,970	11,970	(3.0)	499	12M	139B
1405/04/31	12,580	12,210	12,580	12,340	2.75	1,293	25M	304B
1405/04/28	12,940	12,940	12,980	12,940	(2.93)	1,863	46M	592B
1405/04/27	13,330	13,330	13,330	13,330	(2.98)	275	9M	121B
1405/04/24	14,300	13,520	14,300	13,740	(1.36)	3,247	46M	628B
1405/04/23	13,710	13,530	14,120	13,930	1.60	2,629	49M	689B
1405/04/22	13,200	13,200	14,000	13,710	0.81	2,734	54M	747B
1405/04/21	13,600	13,600	13,610	13,600	(3.0)	639	18M	247B
1405/04/20	13,400	13,400	14,170	14,020	1.89	1,090	29M	411B
1405/04/17	13,970	13,300	13,970	13,760	1.40	1,919	46M	637B
1405/04/16	13,570	13,570	13,570	13,570	2.96	69	2M	27B
1405/04/15	13,180	13,180	13,180	13,180	2.97	107	3M	35B
1405/04/14	13,180	13,180	13,180	13,180	2.97	107	3M	35B
1405/04/13	13,180	13,180	13,180	13,180	2.97	107	3M	35B
1405/04/10	13,180	13,180	13,180	13,180	2.97	107	3M	35B
1405/04/09	12,800	12,800	12,800	12,800	2.98	178	6M	73B
1405/04/08	12,200	11,820	12,510	12,430	2.30	801	18M	221B
1405/04/07	12,170	11,870	12,170	12,150	2.79	2,394	64M	775B
1405/04/06	11,830	11,660	11,830	11,820	2.87	1,100	32M	374B
1405/04/03	11,490	11,490	11,490	11,490	2.96	982	38M	441B
1405/04/01	11,270	11,030	11,640	11,160	(1.85)	3,797	86M	963B
1405/03/31	11,710	11,030	11,710	11,370	0.0	5,948	157M	2T
1405/03/30	11,370	11,370	11,370	11,370	2.99	184	5M	51B
1405/03/27	11,040	11,040	11,040	11,040	2.99	67	1M	14B
1405/03/26	10,720	10,720	10,720	10,720	2.98	66	752K	8B
1405/03/25	10,410	10,410	10,410	10,410	2.97	20	160K	2B
1405/03/24	10,110	10,110	10,110	10,110	2.95	19	34K	348M
1405/03/20	9,820	9,820	9,820	9,820	2.94	7	243K	2B
1405/03/19	9,540	9,540	9,540	9,540	2.91	56	2M	17B
1405/03/18	9,290	9,020	9,290	9,270	2.77	2,686	153M	1T
1405/03/17	9,020	9,020	9,020	9,020	2.97	129	8M	68B
1405/03/16	8,760	8,760	8,760	8,760	2.94	116	8M	68B
1405/03/13	8,510	8,510	8,510	8,510	2.90	181	11M	92B
1405/03/12	8,270	8,270	8,270	8,270	2.99	256	19M	160B
1405/03/11	8,030	8,030	8,030	8,030	2.95	238	18M	143B
1405/03/10	7,800	7,800	7,800	7,800	2.90	160	12M	94B
1405/03/09	7,580	7,580	7,580	7,580	2.99	163	13M	96B
1405/03/06	7,360	7,360	7,360	7,360	2.94	168	13M	94B
1405/03/05	7,360	7,360	7,360	7,360	2.94	168	13M	94B
1405/03/04	7,150	7,150	7,150	7,150	2.88	241	19M	137B
1405/03/03	6,950	6,950	6,950	6,950	2.96	199	16M	112B
1405/03/02	6,750	6,750	6,750	6,750	2.90	93	6M	42B
1405/02/30	6,560	6,560	6,560	6,560	2.98	125	9M	57B
1405/02/29	6,370	6,370	6,370	6,370	2.91	23	520K	3B
1404/12/09	6,360	6,010	6,370	6,270	1.29	635	25M	157B
1404/12/06	6,100	6,100	6,190	6,190	3.00	300	16M	98B
1404/12/05	5,960	5,750	6,030	6,010	2.56	369	12M	74B
1404/12/04	5,840	5,820	5,860	5,860	2.99	399	14M	84B
1404/12/03	5,660	5,660	5,900	5,690	(2.4)	535	20M	115B
1404/12/02	5,830	5,830	5,830	5,830	(3.0)	127	6M	36B
1404/11/29	6,120	5,890	6,210	6,010	(0.99)	407	6M	35B
1404/11/28	6,070	6,000	6,080	6,070	2.71	503	9M	58B
1404/11/27	5,800	5,800	6,000	5,910	(0.17)	164	3M	18B
1404/11/26	5,920	5,920	6,080	5,920	(2.95)	328	14M	82B
1404/11/25	6,200	5,960	6,290	6,100	(0.49)	341	6M	37B
1404/11/21	5,870	5,870	6,160	6,130	2.34	357	15M	92B
1404/11/20	6,150	5,960	6,200	5,990	(2.44)	534	12M	72B
1404/11/19	6,260	6,060	6,380	6,140	(1.6)	519	10M	59B
1404/11/18	6,240	6,160	6,240	6,240	2.97	191	7M	43B
1404/11/14	6,320	6,050	6,350	6,060	(2.73)	573	23M	137B
1404/11/13	6,250	6,130	6,250	6,230	2.64	581	18M	111B
1404/11/12	6,080	6,050	6,230	6,070	(2.57)	708	27M	162B
1404/11/11	6,410	6,220	6,550	6,230	(2.81)	410	12M	75B
1404/11/08	6,410	6,410	6,650	6,410	(2.88)	933	30M	190B
1404/11/07	6,600	6,600	6,600	6,600	(2.94)	145	6M	38B
1404/11/06	6,800	6,800	6,800	6,800	(3.0)	155	10M	65B
1404/11/05	7,010	7,010	7,010	7,010	(2.91)	123	5M	38B
1404/11/04	7,380	6,980	7,380	7,220	0.42	1,555	77M	554B
1404/11/01	7,190	7,190	7,190	7,190	2.86	394	29M	207B
1404/10/30	6,900	6,870	7,000	6,990	2.79	533	27M	189B
1404/10/29	6,790	6,700	6,800	6,800	2.87	1,282	37M	252B
1404/10/28	6,660	6,490	6,660	6,610	2.16	901	33M	220B
1404/10/24	6,420	6,420	6,550	6,470	(2.12)	793	36M	233B
1404/10/23	6,900	6,590	6,900	6,610	(2.65)	875	22M	146B
1404/10/22	6,800	6,700	6,800	6,790	2.72	538	14M	98B
1404/10/21	6,370	6,370	6,680	6,610	1.85	849	19M	125B
1404/10/20	6,480	6,480	6,680	6,490	(2.84)	1,071	24M	155B
1404/10/17	6,960	6,650	7,020	6,680	(2.48)	1,587	43M	284B
1404/10/16	6,710	6,710	7,090	6,850	(0.87)	2,187	59M	405B
1404/10/15	6,880	6,880	7,160	6,910	(2.54)	1,435	35M	240B
1404/10/14	7,450	7,070	7,460	7,090	(2.61)	723	28M	195B
1404/10/10	7,210	7,210	7,500	7,280	(2.02)	722	15M	110B
1404/10/09	7,470	7,430	7,470	7,430	(2.88)	185	7M	48B
1404/10/08	7,890	7,610	7,950	7,650	(2.42)	840	28M	212B
1404/10/07	7,980	7,600	7,980	7,840	0.26	1,902	47M	367B
1404/10/06	7,820	7,820	7,820	7,820	2.89	250	17M	134B
1404/10/03	7,600	7,600	7,600	7,600	2.98	143	10M	78B
1404/10/02	7,350	7,210	7,460	7,380	0.41	384	8M	60B
1404/10/01	7,520	7,210	7,530	7,350	0.14	419	7M	53B
1404/09/30	7,430	7,230	7,460	7,340	(0.41)	415	11M	82B
1404/09/29	7,340	7,260	7,390	7,370	2.65	421	10M	76B
1404/09/26	7,360	7,040	7,360	7,180	(0.42)	333	6M	45B
1404/09/25	7,120	7,020	7,320	7,210	1.41	531	16M	114B
1404/09/24	7,170	7,000	7,240	7,110	(0.7)	1,078	25M	174B
1404/09/23	7,150	7,010	7,300	7,160	(0.83)	562	13M	90B
1404/09/22	7,050	7,050	7,250	7,220	2.56	893	19M	138B
1404/09/19	6,960	6,960	7,040	7,040	2.92	347	14M	98B
1404/09/18	6,830	6,660	6,940	6,840	0.0	580	15M	103B
1404/09/17	6,910	6,750	7,000	6,840	(0.15)	707	13M	91B
1404/09/16	6,940	6,670	6,950	6,850	1.48	874	24M	165B
1404/09/15	6,750	6,600	6,750	6,750	2.90	570	21M	140B
1404/09/12	6,470	6,320	6,570	6,560	2.82	239	11M	70B
1404/09/11	6,450	6,320	6,450	6,380	0.95	647	11M	72B
1404/09/10	6,300	6,130	6,370	6,320	2.10	522	7M	41B
1404/09/09	6,010	5,980	6,290	6,190	1.31	673	15M	94B
1404/09/08	5,980	5,980	6,150	6,110	2.17	1,058	15M	91B
1404/09/05	6,120	5,950	6,180	5,980	(2.45)	628	10M	62B
1404/09/04	6,030	6,030	6,150	6,130	2.51	381	10M	63B
1404/09/02	5,910	5,860	5,990	5,980	2.75	412	15M	89B
1404/09/01	5,780	5,760	5,860	5,820	0.52	472	16M	95B
1404/08/28	5,850	5,720	5,850	5,790	0.17	316	7M	38B
1404/08/27	5,860	5,700	5,860	5,780	(0.17)	749	16M	93B
1404/08/26	5,820	5,710	6,030	5,790	(1.53)	712	15M	88B
1404/08/25	5,900	5,750	5,970	5,880	0.17	614	8M	48B
1404/08/24	5,710	5,710	5,880	5,870	2.80	510	11M	64B
1404/08/21	5,890	5,650	5,890	5,710	(1.89)	574	12M	69B
1404/08/20	6,110	5,810	6,110	5,820	(2.68)	865	24M	138B
1404/08/19	6,000	5,970	6,140	5,980	(2.76)	632	19M	111B
1404/08/18	6,420	6,150	6,420	6,150	(2.84)	257	10M	65B
1404/08/17	6,320	6,300	6,330	6,330	2.93	1,579	15M	95B
1404/08/14	5,920	5,920	6,250	6,150	1.32	1,777	15M	95B
1404/08/13	6,120	5,860	6,120	6,070	2.02	1,142	34M	204B
1404/08/12	5,880	5,880	5,950	5,950	2.94	292	14M	83B
1404/08/11	5,670	5,640	5,800	5,780	2.48	669	17M	100B
1404/08/10	5,500	5,500	5,660	5,640	2.55	1,109	43M	245B
1404/08/07	5,580	5,312	5,580	5,500	0.59	386	11M	63B
1404/08/06	5,468	5,380	5,468	5,468	2.99	480	37M	200B
1404/08/05	5,180	5,180	5,312	5,309	2.93	339	20M	105B
1404/08/04	5,070	5,070	5,160	5,158	2.95	487	21M	109B
1404/08/03	5,018	4,940	5,018	5,010	2.83	652	26M	130B
1404/07/30	5,050	4,765	5,058	4,872	(0.81)	255	7M	32B
1404/07/29	4,900	4,871	5,047	4,912	(1.88)	190	4M	18B
1404/07/28	5,020	4,893	5,119	5,006	(0.73)	200	2M	9B
1404/07/27	5,145	4,902	5,196	5,043	(0.06)	271	3M	18B
1404/07/26	5,047	4,921	5,047	5,046	2.98	948	15M	76B
1404/07/23	4,803	4,801	4,951	4,900	(0.51)	349	7M	32B
1404/07/22	5,000	4,847	5,110	4,925	(1.42)	527	12M	61B
1404/07/21	5,003	4,930	5,003	4,996	2.84	385	20M	100B
1404/07/20	4,808	4,802	4,863	4,858	2.88	676	18M	87B
1404/07/19	4,620	4,620	4,755	4,722	2.27	621	7M	32B
1404/07/16	4,621	4,562	4,710	4,617	(1.6)	230	4M	20B
1404/07/15	4,650	4,650	4,782	4,692	0.51	365	10M	47B
1404/07/14	4,859	4,600	4,859	4,668	(1.31)	343	6M	29B
1404/07/13	4,740	4,638	4,748	4,730	2.60	1,082	18M	85B
1404/07/12	4,449	4,449	4,618	4,610	2.81	371	8M	36B
1404/07/09	4,583	4,464	4,646	4,484	(2.56)	395	12M	52B
1404/07/08	4,835	4,585	4,835	4,602	(2.62)	481	21M	97B
1404/07/07	4,727	4,701	4,727	4,726	2.96	430	28M	132B
1404/07/06	4,604	4,604	4,604	4,590	2.68	74	3M	15B
1404/07/05	4,395	4,331	4,471	4,470	2.97	1,082	27M	120B
1404/07/02	4,280	4,280	4,425	4,341	(1.56)	726	7M	32B
1404/07/01	4,424	4,277	4,425	4,410	2.63	783	16M	72B
1404/06/31	4,348	4,260	4,349	4,297	1.75	171	4M	16B
1404/06/30	4,222	4,222	4,251	4,223	(2.96)	235	7M	30B
1404/06/29	4,253	4,252	4,253	4,352	(0.71)	69	864K	4B
1404/06/26	4,476	4,344	4,476	4,383	(2.12)	709	6M	26B
1404/06/25	4,580	4,464	4,580	4,478	(2.69)	971	10M	43B
1404/06/24	4,680	4,549	4,735	4,602	0.0	365	12M	57B
1404/06/23	4,489	4,489	4,626	4,602	2.45	241	8M	37B
1404/06/22	4,610	4,464	4,610	4,492	0.31	191	3M	12B
1404/06/18	4,482	4,395	4,482	4,478	2.90	304	12M	52B
1404/06/17	4,311	4,273	4,404	4,352	1.78	457	9M	39B
1404/06/16	4,274	4,248	4,370	4,276	0.05	491	11M	49B
1404/06/15	4,467	4,208	4,467	4,274	(1.48)	1,492	10M	43B
1404/06/12	4,246	4,246	4,366	4,338	2.34	570	14M	60B
1404/06/11	4,160	4,160	4,355	4,239	0.24	1,278	38M	160B
1404/06/09	4,209	4,209	4,209	4,229	(2.54)	649	3M	13B
1404/06/08	4,225	4,225	4,225	4,339	(0.37)	56	441K	2B
1404/06/05	4,355	4,355	4,355	4,355	(2.99)	175	7M	30B
1404/06/04	4,489	4,489	4,490	4,489	(2.98)	1,835	25M	110B
1404/06/03	4,602	4,602	4,602	4,627	(2.47)	931	3M	14B
1404/06/01	4,744	4,744	4,744	4,744	(2.99)	1,049	4M	19B
1404/05/29	4,770	4,770	4,770	4,890	(0.41)	50	498K	2B
1404/05/28	4,910	4,910	4,910	4,910	(2.96)	150	7M	33B
1404/05/01	29,090	28,790	29,930	29,100	(0.92)	896	3M	93B
1404/04/31	30,200	29,180	30,200	29,370	(2.36)	1,354	7M	212B
1404/04/30	30,880	29,670	30,970	30,080	(0.17)	707	3M	87B
1404/04/29	30,140	29,520	30,140	30,130	2.94	400	4M	121B
1404/04/28	29,270	29,270	29,270	29,270	2.99	114	2M	67B
1404/04/25	28,550	27,900	28,550	28,420	2.53	181	2M	51B
1404/04/24	28,170	27,480	28,180	27,720	1.32	413	1M	34B
1404/04/23	27,390	27,150	27,690	27,360	0.88	378	1M	37B
1404/04/22	27,600	26,790	27,600	27,120	0.71	762	2M	57B
1404/04/21	27,000	26,260	27,000	26,930	2.71	248	2M	45B
1404/04/18	26,000	26,000	27,000	26,220	(2.16)	675	3M	89B
1404/04/17	28,000	26,780	28,050	26,800	(2.9)	205	1M	36B
1404/04/16	28,130	27,260	28,140	27,600	0.99	318	1M	34B
1404/04/11	27,220	27,220	28,770	27,330	(2.6)	3,364	15M	418B
1404/04/10	27,490	27,490	27,490	28,060	(0.99)	44	214K	6B
1404/04/09	28,290	28,290	28,290	28,340	(2.81)	47	603K	17B
1404/04/08	29,080	29,080	29,080	29,160	(2.7)	41	584K	17B
1404/04/07	29,970	29,970	29,970	29,970	(2.98)	46	648K	19B
1404/03/21	31,200	30,660	31,390	30,890	0.52	476	2M	59B
1404/03/20	30,850	30,460	31,380	30,730	(0.45)	777	1M	32B
1404/03/19	30,920	30,400	31,600	30,870	(0.1)	425	1M	34B
1404/03/18	31,110	30,520	32,000	30,900	(1.78)	1,543	2M	72B
1404/03/17	32,620	31,380	32,620	31,460	(2.75)	1,674	2M	74B
1404/03/13	32,250	31,510	32,420	32,350	2.76	723	8M	261B
1404/03/12	31,510	30,880	31,760	31,480	2.08	575	4M	118B
1404/03/11	30,600	30,560	31,510	30,840	4.44	897	7M	202B
1404/03/04	35,540	34,500	35,540	34,900	1.07	838	3M	112B
1404/03/03	34,400	34,400	34,540	34,530	2.95	611	5M	188B
1404/02/31	33,200	32,890	34,370	33,540	0.45	984	8M	254B
1404/02/30	33,310	33,170	34,170	33,390	(2.34)	1,506	3M	111B
1404/02/29	34,780	33,940	34,860	34,190	(2.26)	1,290	5M	174B
1404/02/28	35,390	34,380	35,390	34,980	1.80	792	7M	231B
1404/02/27	34,500	33,880	34,980	34,360	(0.61)	852	2M	78B
1404/02/24	34,680	34,200	34,870	34,570	0.41	623	3M	96B
1404/02/23	34,640	33,890	34,680	34,430	2.26	626	4M	125B
1404/02/22	33,860	32,910	33,880	33,670	2.34	626	6M	193B
1404/02/21	32,380	32,370	33,600	32,900	0.83	766	6M	205B
1404/02/20	33,220	31,880	33,220	32,630	1.15	1,019	8M	255B
1404/02/17	32,260	32,260	32,260	32,260	2.97	303	8M	263B
1404/02/16	31,330	31,330	31,330	31,330	2.99	144	2M	70B
1404/02/15	30,500	29,880	30,770	30,420	1.81	456	3M	94B
1404/02/14	29,130	28,920	30,060	29,880	2.36	554	4M	114B
1404/02/13	29,180	29,180	29,950	29,190	(2.96)	1,329	6M	164B
1404/02/10	30,090	29,280	30,090	30,080	2.94	576	6M	183B
1404/02/09	29,000	28,650	29,240	29,220	2.92	338	6M	175B
1404/02/08	28,000	27,250	28,600	28,390	2.23	468	4M	99B
1404/02/07	28,600	27,550	28,600	27,770	(2.22)	653	3M	74B
1404/02/06	28,400	27,660	28,440	28,400	2.82	523	4M	124B
1404/02/03	28,180	27,020	28,270	27,620	0.62	637	3M	94B
1404/02/02	27,480	27,000	27,480	27,450	2.89	772	5M	142B
1404/02/01	26,680	26,680	26,680	26,680	2.97	67	794K	21B
1404/01/31	25,910	25,910	25,910	25,910	2.98	68	1M	29B
1404/01/30	24,700	24,460	25,430	25,160	1.90	752	5M	115B
1404/01/27	24,700	24,400	24,930	24,690	(0.04)	513	3M	69B
1404/01/26	25,210	24,160	25,210	24,700	(0.08)	546	2M	45B
1404/01/25	24,720	24,720	24,720	24,720	3.00	411	5M	130B
1404/01/24	24,000	23,900	24,000	24,000	2.96	178	3M	67B
1404/01/23	23,200	23,160	23,890	23,310	0.56	457	2M	55B
1404/01/18	24,000	23,130	24,000	23,180	(2.77)	420	2M	41B
1404/01/17	23,300	23,260	24,250	23,840	(0.21)	278	893K	21B
1404/01/16	24,300	23,680	24,300	23,890	0.93	250	600K	14B
1404/01/10	23,580	23,300	24,000	23,670	(1.05)	401	1M	24B
1404/01/09	23,560	23,490	24,190	23,920	(0.13)	384	2M	40B
1404/01/06	24,500	23,760	24,500	23,950	(0.46)	318	871K	21B
1404/01/05	23,710	23,710	24,600	24,060	0.63	334	2M	50B
1403/12/28	23,900	23,900	24,870	23,910	(2.92)	347	2M	49B
1403/12/27	25,880	24,540	25,880	24,630	(2.61)	596	3M	62B
1403/12/26	26,000	25,140	26,000	25,290	(2.39)	1,252	3M	85B
1403/12/25	25,980	25,500	26,100	25,910	2.25	484	2M	62B
1403/12/22	25,700	25,030	26,300	25,340	(1.13)	277	1M	27B
1403/12/21	25,450	25,390	26,350	25,630	(2.06)	1,475	2M	64B
1403/12/20	26,160	26,080	26,860	26,170	(2.64)	946	2M	62B
1403/12/19	27,980	26,840	27,980	26,880	(2.86)	242	1M	31B
1403/12/18	28,000	27,570	28,330	27,670	(2.64)	524	828K	23B
1403/12/15	29,490	28,100	29,490	28,420	(1.49)	942	603K	17B
1403/12/14	28,420	28,420	29,390	28,850	(1.33)	1,042	912K	26B
1403/12/13	29,210	29,210	29,980	29,240	(2.89)	449	1M	34B
1403/12/12	31,300	29,700	31,300	30,110	(1.63)	1,112	3M	79B
1403/12/11	30,900	30,270	30,910	30,610	(0.97)	872	863K	26B
1403/12/08	31,370	30,370	31,370	30,910	(0.67)	1,043	1M	39B
1403/12/07	31,450	30,520	31,780	31,120	(0.16)	906	2M	56B
1403/12/06	31,330	30,880	31,410	31,170	2.06	396	1M	36B
1403/12/05	31,300	30,420	31,300	30,540	0.39	168	200K	6B
1403/12/04	30,060	29,990	30,700	30,420	(1.59)	279	398K	12B
1403/12/01	31,010	30,460	31,700	30,910	(0.19)	772	2M	50B
1403/11/30	31,420	30,820	31,420	30,970	0.03	269	746K	23B
1403/11/29	30,000	30,000	31,420	30,960	1.47	710	2M	63B
1403/11/28	30,540	30,500	30,540	30,510	(2.96)	1,915	3M	81B
1403/11/27	32,100	31,390	32,100	31,440	(2.84)	706	2M	60B
1403/11/23	33,210	32,230	33,210	32,360	(2.59)	1,910	2M	58B
1403/11/21	32,610	32,600	34,000	33,220	(0.75)	1,950	2M	64B
1403/11/17	33,250	32,880	34,050	33,470	(0.27)	275	755K	25B
1403/11/16	33,010	33,010	33,900	33,560	0.27	217	567K	19B
1403/11/15	33,640	33,000	33,890	33,470	(0.53)	308	569K	19B
1403/11/14	33,950	33,500	33,950	33,650	0.09	651	1M	34B
1403/11/13	34,080	33,310	34,080	33,620	0.21	219	1M	34B
1403/11/10	33,260	33,200	34,000	33,550	(1.03)	702	1M	39B
1403/11/08	34,290	33,610	34,290	33,900	(0.15)	286	584K	20B
1403/11/07	34,400	33,100	34,400	33,950	(0.21)	371	2M	51B
1403/11/06	35,000	33,780	35,000	34,020	0.0	478	2M	60B
1403/11/03	33,750	33,740	34,040	34,020	2.93	694	4M	145B
1403/11/02	32,640	32,420	33,770	33,050	(1.11)	615	1M	43B
1403/11/01	34,990	33,270	35,190	33,420	(2.54)	471	2M	78B
1403/10/30	33,360	33,360	35,230	34,290	(0.03)	388	1M	50B
1403/10/29	34,910	34,290	35,490	34,300	(2.97)	319	2M	84B
1403/10/26	35,980	34,910	36,490	35,350	(1.75)	838	2M	78B
1403/10/24	36,430	35,550	37,180	35,980	(1.8)	1,269	3M	93B
1403/10/23	37,500	35,810	37,500	36,640	(0.73)	1,482	9M	331B
1403/10/22	36,930	35,880	36,930	36,910	2.93	1,413	26M	972B
1403/10/19	35,860	35,860	35,860	35,860	2.99	91	1M	47B
1403/10/18	34,820	34,820	34,820	34,820	2.99	43	640K	22B
1403/10/17	33,810	33,810	33,810	33,810	2.99	64	1M	34B
1403/10/16	32,830	32,830	32,830	32,830	2.98	77	662K	22B
1403/10/15	31,880	31,880	31,880	31,880	2.97	90	802K	26B
1403/10/12	30,100	30,010	31,160	30,960	2.31	620	3M	82B
1403/10/11	30,000	29,650	30,650	30,260	1.61	336	2M	51B
1403/10/10	29,780	28,890	30,580	29,780	0.0	534	3M	88B
1403/10/09	30,850	29,720	30,910	29,780	(2.78)	284	2M	65B
1403/10/08	29,300	29,290	30,950	30,630	1.93	474	3M	79B
1403/10/05	29,900	29,800	31,210	30,050	(2.18)	595	4M	114B
1403/10/04	30,700	30,380	31,080	30,720	1.72	496	2M	55B
1403/10/03	29,570	29,570	30,680	30,200	0.60	437	3M	80B
1403/10/02	30,150	29,300	30,490	30,020	0.54	575	3M	101B
1403/10/01	29,350	29,350	30,040	29,860	2.37	414	1M	37B
1403/09/28	29,650	28,410	29,950	29,170	(0.38)	520	3M	88B
1403/09/27	29,950	29,280	29,950	29,280	(2.98)	384	6M	163B
1403/09/26	30,640	29,670	30,640	30,180	(1.31)	587	2M	52B
1403/09/25	30,690	29,980	30,690	30,580	2.62	647	6M	190B
1403/09/24	28,880	28,880	29,840	29,800	2.83	446	2M	71B
1403/09/21	28,430	28,430	29,370	28,980	1.58	224	572K	17B
1403/09/20	29,250	28,300	29,400	28,530	(1.48)	346	1M	32B
1403/09/19	28,990	28,550	29,090	28,960	2.51	342	2M	68B
1403/09/18	27,820	27,820	28,600	28,250	(1.46)	168	467K	13B
1403/09/17	29,010	28,620	29,300	28,670	(2.81)	438	2M	70B
1403/09/14	29,100	28,880	29,860	29,500	(0.91)	538	3M	101B
1403/09/13	30,620	29,310	30,620	29,770	(0.13)	557	3M	83B
1403/09/12	28,900	28,900	29,920	29,810	2.62	601	3M	101B
1403/09/11	30,000	28,750	30,000	29,050	(1.53)	719	2M	47B
1403/09/10	29,510	29,150	29,510	29,500	2.93	642	5M	153B
1403/09/07	27,630	27,610	29,220	28,660	1.02	390	1M	39B
1403/09/06	28,420	26,790	28,420	28,370	2.79	571	6M	169B
1403/09/05	27,720	27,720	27,740	27,600	2.45	133	525K	15B
1403/09/04	26,500	26,500	26,950	26,940	2.94	379	2M	43B
1403/09/03	26,500	26,000	26,500	26,170	1.55	264	1M	27B
1403/08/30	25,630	25,550	26,250	25,770	(2.16)	402	1M	32B
1403/08/29	26,520	25,760	26,520	26,340	2.29	369	2M	51B
1403/08/28	25,490	25,490	25,750	25,750	3.00	247	2M	49B
1403/08/27	25,650	24,520	25,650	25,000	(0.12)	371	851K	21B
1403/08/26	24,650	24,110	25,090	25,030	2.75	293	2M	42B
1403/08/23	24,560	24,050	25,100	24,360	(1.69)	536	2M	60B
1403/08/22	25,400	24,660	25,400	24,780	(2.52)	373	942K	23B
1403/08/21	25,930	24,740	25,930	25,420	0.43	480	834K	21B
1403/08/20	25,300	24,920	25,320	25,310	2.93	487	2M	47B
1403/08/19	24,620	23,750	24,620	24,590	2.84	285	2M	47B
1403/08/16	23,460	23,410	24,550	23,910	(0.71)	133	668K	16B
1403/08/15	24,220	23,570	24,220	24,080	2.38	129	811K	20B
1403/08/14	22,760	22,760	24,130	23,520	0.38	172	390K	9B
1403/08/13	23,450	23,430	23,470	23,430	(2.98)	281	2M	47B
1403/08/12	24,880	23,690	24,880	24,150	(0.08)	202	739K	18B
1403/08/09	24,220	23,090	24,460	24,170	1.77	356	3M	72B
1403/08/08	24,100	23,510	24,100	23,750	1.41	439	3M	78B
1403/08/07	23,420	23,420	23,420	23,420	2.99	75	728K	17B
1403/08/06	22,740	22,740	22,740	22,740	2.99	64	701K	16B
1403/08/05	22,330	22,330	22,330	22,080	1.85	77	424K	9B
1403/08/02	21,800	21,670	22,000	21,680	(2.95)	210	1M	29B
1403/08/01	22,340	22,340	22,700	22,340	(3.0)	470	6M	141B
1403/07/30	22,170	22,170	23,500	23,030	0.92	177	409K	9B
1403/07/29	23,100	22,730	23,430	22,820	(2.6)	496	3M	64B
1403/07/28	23,500	23,360	24,000	23,430	(2.7)	332	2M	41B
1403/07/25	24,000	23,700	24,480	24,080	(0.78)	443	916K	22B
1403/07/24	24,270	24,270	24,740	24,270	(3.0)	361	3M	66B
1403/07/23	25,060	24,990	25,670	25,020	(2.87)	889	2M	59B
1403/07/22	25,540	25,290	26,500	25,760	(0.92)	756	2M	39B
1403/07/21	25,800	25,690	26,690	26,000	(0.88)	677	891K	23B
1403/07/18	26,210	26,210	26,590	26,230	(0.91)	2,657	5M	120B
1403/07/17	26,470	26,470	26,470	26,470	(0.97)	739	1M	27B
1403/07/16	26,730	26,730	26,730	26,730	(0.96)	49	1M	39B
1403/07/15	26,990	26,990	26,990	26,990	(0.99)	81	3M	82B
1403/07/14	27,010	27,010	27,010	27,260	(0.07)	8	47K	1B
1403/07/11	27,070	27,070	27,070	27,280	(0.22)	13	154K	4B
1403/07/10	27,070	27,070	27,070	27,340	0.0	16	9K	240M
1403/07/09	27,080	27,080	27,080	27,340	(0.04)	18	33K	895M
1403/07/08	27,350	27,350	27,350	27,350	(0.98)	74	2M	46B
1403/07/07	27,360	27,360	27,360	27,620	(0.04)	18	30K	813M
1403/07/04	27,980	27,030	28,000	27,630	(0.18)	249	497K	14B
1403/07/03	26,600	26,600	27,810	27,680	2.52	304	2M	49B
1403/07/02	26,560	26,050	27,150	27,000	0.63	462	2M	49B
1403/07/01	27,040	26,500	27,290	26,830	1.17	367	2M	51B
1403/06/28	26,180	25,900	26,550	26,520	2.87	282	2M	64B
1403/06/27	25,950	25,480	26,000	25,780	1.18	586	1M	31B
1403/06/26	25,490	25,260	25,940	25,480	0.43	164	748K	19B
1403/06/25	26,500	25,210	26,500	25,370	(2.35)	263	823K	21B
1403/06/24	25,490	25,490	25,990	25,980	2.93	300	2M	53B
1403/06/21	24,310	24,310	25,430	25,240	1.32	540	1M	33B
1403/06/20	25,200	24,450	25,200	24,910	0.36	370	499K	12B
1403/06/19	24,770	24,380	25,090	24,820	1.14	293	1M	26B
1403/06/18	24,660	24,280	24,890	24,540	(0.45)	588	1M	25B
1403/06/17	25,440	24,460	25,440	24,650	(0.76)	203	547K	13B
1403/06/13	24,800	24,760	25,290	24,840	(1.66)	307	1M	32B
1403/06/11	25,900	24,910	25,910	25,260	(0.59)	471	1M	29B
1403/06/10	25,370	25,200	25,410	25,410	1.97	188	1M	28B
1403/06/07	24,900	24,720	25,450	24,920	(0.56)	288	1M	36B
1403/06/06	25,080	25,040	25,600	25,060	(1.92)	2,583	6M	154B
1403/06/05	25,560	25,430	25,560	25,550	1.96	446	2M	39B
1403/06/03	25,060	25,060	25,060	25,060	1.99	164	2M	44B
1403/05/31	24,570	24,570	24,570	24,570	1.99	179	1M	36B
1403/05/30	24,080	23,330	24,140	24,090	1.77	120	731K	18B
1403/05/29	23,670	23,670	23,670	23,670	1.98	191	3M	81B
1403/05/28	23,210	23,210	23,210	23,210	1.98	85	3M	64B
1403/05/27	23,170	23,170	23,170	22,760	0.18	15	56K	1B
1403/05/24	22,920	22,920	22,920	22,720	0.09	22	73K	2B
1403/05/23	22,700	22,580	22,700	22,700	0.98	156	910K	21B
1403/05/22	22,580	22,580	22,580	22,480	0.54	76	383K	9B
1403/05/21	22,460	22,460	22,460	22,360	0.54	42	360K	8B
1403/05/20	22,380	22,380	22,380	22,240	0.36	48	235K	5B
1403/05/16	22,120	22,030	22,470	22,160	(0.4)	238	796K	18B
1403/05/15	22,250	22,160	22,250	22,250	1.00	197	823K	18B
1403/05/14	22,160	22,160	22,160	22,030	0.36	47	254K	6B
1403/05/13	22,000	21,840	22,900	21,950	(5.51)	423	2M	45B
1403/05/10	23,000	23,000	24,100	23,230	(4.83)	505	1M	29B
1403/05/09	25,000	24,130	25,000	24,410	(3.21)	677	2M	50B
1403/05/08	25,150	24,860	26,090	25,220	(1.64)	311	767K	19B
1403/05/06	25,650	25,460	26,300	25,640	0.71	165	323K	8B
1403/05/03	25,510	25,200	26,150	25,460	(0.2)	141	513K	13B
1403/05/02	25,300	25,220	26,300	25,510	1.19	190	879K	22B
1403/05/01	25,180	25,030	25,800	25,210	0.32	120	294K	7B
1403/04/31	25,400	25,000	25,560	25,130	(2.63)	250	783K	20B
1403/04/30	25,700	25,530	26,660	25,810	(1.0)	179	484K	12B
1403/04/27	26,510	25,770	26,950	26,070	(2.94)	562	1M	28B
1403/04/24	26,780	26,130	27,330	26,860	(0.33)	1,292	1M	38B
1403/04/23	27,260	26,550	27,260	26,950	1.09	177	626K	17B
1403/04/20	27,250	26,070	27,300	26,660	0.64	231	1M	31B
1403/04/19	25,270	25,270	26,950	26,490	(0.08)	145	1000K	26B
1403/04/18	27,150	25,500	27,160	26,510	0.15	249	1M	27B
1403/04/17	27,260	25,720	27,260	26,470	2.88	556	2M	46B
1403/04/16	26,100	26,100	26,100	25,730	4.47	48	477K	12B
1403/04/13	23,850	23,850	24,850	24,630	2.33	262	652K	16B
1403/04/12	24,750	23,890	24,880	24,070	1.65	227	483K	12B
1403/04/11	22,350	22,350	24,540	23,680	1.15	164	511K	12B
1403/04/10	23,120	23,070	24,000	23,410	(3.9)	416	2M	36B
1403/04/09	23,500	23,500	24,670	24,360	3.84	388	1M	33B
1403/04/06	23,710	23,710	23,710	23,460	0.90	77	312K	7B
1403/04/04	23,170	23,150	23,390	23,250	1.35	72	463K	11B
1403/04/03	22,950	22,810	22,960	22,940	1.91	188	1M	24B
1403/04/02	22,300	22,300	22,650	22,510	1.35	196	744K	17B
1403/03/30	22,010	22,000	22,240	22,210	1.83	155	1M	23B
1403/03/29	21,650	21,550	22,010	21,810	0.69	253	821K	18B
1403/03/27	21,600	21,400	21,860	21,660	(0.64)	123	420K	9B
1403/03/26	21,920	21,500	22,230	21,800	(0.18)	150	577K	13B
1403/03/23	21,670	21,480	22,240	21,840	0.0	138	713K	16B
1403/03/22	21,850	21,580	21,850	21,840	1.91	196	819K	18B
1403/03/21	21,400	21,320	21,470	21,430	1.81	66	627K	13B
1403/03/20	21,010	20,890	21,710	21,050	(1.22)	429	2M	35B
1403/03/19	21,620	21,190	21,620	21,310	(1.43)	1,180	732K	16B
1403/03/16	21,530	21,450	21,900	21,620	(1.05)	429	888K	19B
1403/03/13	22,400	21,740	22,580	21,850	(1.49)	942	2M	42B
1403/03/12	22,180	21,800	22,180	22,180	1.98	194	1M	27B
1403/03/05	26,110	25,120	26,120	25,250	(1.48)	1,353	4M	96B
1403/03/01	0	24,890	25,650	25,630	1.91	251	3M	72B
1403/02/30	25,810	24,980	26,690	25,150	(6.37)	782	4M	89B
1403/02/29	27,840	25,990	28,300	26,860	(1.97)	703	1M	39B
1403/02/26	27,450	26,760	27,740	27,400	2.62	813	2M	62B
1403/02/25	25,630	25,630	27,480	26,700	2.73	1,155	4M	105B
1403/02/24	27,030	25,680	27,290	25,990	(5.46)	1,270	5M	122B
1403/02/23	28,800	27,100	28,800	27,490	(2.1)	593	2M	47B
1403/02/22	28,370	27,670	29,290	28,080	(1.2)	823	3M	82B
1403/02/19	29,080	28,190	29,200	28,420	(1.76)	817	2M	59B
1403/02/18	29,500	28,630	29,990	28,930	(2.85)	1,443	3M	85B
1403/02/17	30,100	29,530	30,490	29,780	(2.04)	402	874K	26B
1403/02/16	31,050	30,110	31,050	30,400	1.60	764	2M	62B
1403/02/12	29,540	29,400	30,650	29,920	1.32	620	1M	41B
1403/02/11	29,600	29,160	30,300	29,530	(1.34)	315	1M	35B
1403/02/10	30,660	29,400	31,250	29,930	(2.41)	841	1M	39B
1403/02/09	30,870	30,010	31,020	30,670	(1.16)	343	401K	12B
1403/02/08	31,750	30,670	31,750	31,030	(1.65)	771	1M	34B
1403/02/05	31,960	31,110	31,960	31,550	0.10	245	623K	20B
1403/02/04	31,980	31,300	32,000	31,520	(0.76)	302	1M	44B
1403/02/03	31,800	31,150	31,990	31,760	0.67	305	1M	40B
1403/02/02	31,100	31,100	31,950	31,550	2.20	384	1M	38B
1403/02/01	30,600	30,000	30,940	30,870	6.74	482	3M	97B
1403/01/29	28,940	28,940	28,950	28,920	0.87	132	562K	16B
1403/01/28	28,540	28,540	29,100	28,670	(0.52)	419	2M	56B
1403/01/27	28,990	28,990	28,990	28,820	0.38	68	244K	7B
1403/01/26	28,710	28,710	29,110	28,710	(0.97)	409	4M	118B
1403/01/25	30,050	28,740	30,050	28,990	(3.85)	1,059	2M	46B
1403/01/21	30,210	29,910	30,600	30,150	(0.13)	648	1M	33B
1403/01/20	30,870	29,980	30,870	30,190	0.33	528	1M	38B
1403/01/19	29,880	29,880	30,900	30,090	1.45	332	1M	31B
1403/01/18	30,700	28,890	30,700	29,660	(4.14)	989	2M	50B
1403/01/15	31,010	30,750	31,480	30,940	(0.61)	417	1M	37B
1403/01/14	30,700	30,590	31,740	31,130	(0.8)	695	2M	47B
1403/01/11	31,230	31,200	31,800	31,380	0.42	430	1M	32B
1403/01/08	31,590	30,940	31,650	31,250	0.10	386	778K	24B
1403/01/07	32,000	30,990	32,000	31,220	(1.11)	591	1M	31B
1403/01/06	32,750	30,930	32,800	31,570	(0.63)	1,220	2M	79B
1403/01/05	30,910	30,900	32,010	31,770	5.97	776	2M	58B
1402/12/28	30,590	29,580	30,590	29,980	0.87	505	1M	39B
1402/12/27	30,500	29,500	30,500	29,720	(0.83)	614	2M	66B
1402/12/26	30,970	29,700	30,970	29,970	0.17	412	2M	59B
1402/12/23	30,170	29,670	30,880	29,920	(1.22)	487	1M	40B
1402/12/22	31,380	30,100	31,540	30,290	0.07	243	965K	29B
1402/12/21	31,200	30,050	31,580	30,270	(1.34)	565	901K	27B
1402/12/20	30,840	30,330	31,200	30,680	(0.52)	200	686K	21B
1402/12/19	31,900	30,200	31,900	30,840	(1.31)	474	1M	35B
1402/12/16	31,010	31,000	31,800	31,250	(0.35)	305	983K	31B
1402/12/15	32,110	30,940	32,500	31,360	(0.92)	615	3M	83B
1402/12/14	31,200	31,200	31,940	31,650	0.03	301	831K	26B
1402/12/13	31,990	31,170	31,990	31,640	3.36	504	2M	56B
1402/12/12	30,950	30,050	32,100	30,610	0.76	499	2M	61B
1402/12/09	30,530	30,100	30,860	30,380	0.36	376	1M	41B
1402/12/08	30,000	30,000	30,650	30,270	0.87	252	1M	32B
1402/12/07	30,260	29,810	30,260	30,010	0.27	381	2M	55B
1402/12/05	30,060	29,590	30,220	29,930	(2.19)	573	1M	34B
1402/12/02	30,140	30,140	30,790	30,600	1.43	555	1M	43B
1402/12/01	30,060	30,060	30,770	30,170	0.0	340	680K	21B
1402/11/30	30,100	29,980	30,950	30,170	0.10	833	2M	58B
1402/11/29	30,500	29,920	30,500	30,140	0.17	442	1M	41B
1402/11/28	30,150	29,880	30,490	30,090	(0.89)	663	1M	39B
1402/11/25	30,510	30,170	31,030	30,360	(0.65)	521	1M	44B
1402/11/24	30,780	30,200	30,990	30,560	(1.04)	558	3M	88B
1402/11/23	30,760	30,720	31,330	30,880	(0.48)	296	1M	31B
1402/11/21	31,100	30,720	31,500	31,030	(0.48)	410	926K	29B
1402/11/18	31,960	30,940	31,960	31,180	(0.48)	604	2M	60B
1402/11/17	31,350	31,000	31,960	31,330	(0.89)	608	1M	38B
1402/11/16	31,990	31,360	32,300	31,610	(1.06)	332	1M	33B
1402/11/15	32,670	31,530	32,670	31,950	0.13	399	722K	23B
1402/11/14	32,000	31,300	32,290	31,910	1.43	334	2M	72B
1402/11/11	31,060	31,050	31,790	31,460	(0.51)	502	1M	41B
1402/11/10	31,970	31,200	32,290	31,620	(0.25)	321	568K	18B
1402/11/09	31,900	31,090	32,250	31,700	1.02	396	1M	34B
1402/11/08	31,310	31,100	32,390	31,380	0.51	669	2M	72B
1402/11/07	31,140	30,940	32,000	31,220	0.77	548	807K	25B
1402/11/04	31,790	30,220	31,890	30,980	(0.58)	414	1M	43B
1402/11/03	31,600	30,840	31,990	31,160	(2.81)	600	2M	55B
1402/11/02	33,100	31,560	33,100	32,060	(1.29)	371	641K	21B
1402/11/01	32,160	32,160	32,920	32,480	(1.49)	300	585K	19B
1402/10/30	34,010	32,130	34,010	32,970	(4.55)	757	2M	74B
1402/10/27	34,630	34,120	34,630	34,540	(0.29)	204	451K	16B
1402/10/26	34,730	34,100	34,900	34,640	(1.09)	327	809K	28B
1402/10/25	35,000	34,760	35,250	35,020	(0.6)	387	815K	29B
1402/10/24	35,020	34,990	35,490	35,230	(0.31)	554	1M	50B
1402/10/23	35,000	35,000	35,930	35,340	(0.25)	489	862K	30B
1402/10/20	35,240	35,130	35,740	35,430	(0.59)	456	1M	50B
1402/10/19	35,260	35,260	36,490	35,640	(0.42)	835	817K	29B
1402/10/18	35,300	35,180	36,000	35,790	1.30	415	1M	42B
1402/10/17	36,100	35,200	36,100	35,330	0.0	267	699K	25B
1402/10/16	35,000	35,000	35,900	35,330	(0.62)	422	2M	53B
1402/10/13	36,840	35,110	36,840	35,550	(0.03)	249	509K	18B
1402/10/12	35,500	35,210	35,950	35,560	0.11	313	702K	25B
1402/10/11	35,240	35,240	35,990	35,520	(0.45)	538	2M	60B
1402/10/10	36,950	35,390	36,950	35,680	0.31	772	3M	100B
1402/10/09	35,200	35,050	36,890	35,570	2.83	505	1M	48B
1402/10/06	34,060	34,000	35,040	34,590	0.35	495	3M	109B
1402/10/05	33,790	33,780	34,750	34,470	1.41	571	1M	44B
1402/10/04	34,200	33,700	34,200	33,990	0.27	270	1M	36B
1402/10/03	34,370	33,740	34,370	33,900	(0.29)	426	2M	52B
1402/10/02	34,450	33,880	34,450	34,000	(0.09)	222	1M	37B
1402/09/29	34,460	33,830	34,460	34,030	(0.09)	353	584K	20B
1402/09/28	34,470	33,920	34,470	34,060	0.21	962	2M	58B
1402/09/27	34,000	33,000	34,280	33,990	(0.12)	1,237	4M	141B
1402/09/25	34,390	33,770	34,750	34,030	1.40	769	5M	161B
1402/09/22	33,100	33,100	34,100	33,560	(0.03)	432	1M	43B
1402/09/21	34,190	33,130	34,190	33,570	(0.94)	440	2M	60B
1402/09/20	34,200	33,650	34,200	33,890	(0.53)	335	954K	32B
1402/09/19	33,250	33,250	34,260	34,070	0.0	305	723K	25B
1402/09/18	34,700	33,820	34,700	34,070	(0.21)	295	1M	36B
1402/09/15	34,740	33,830	34,740	34,140	0.12	317	1M	49B
1402/09/14	33,500	33,500	34,400	34,100	2.07	497	1M	44B
1402/09/13	33,190	32,110	33,900	33,410	2.02	406	2M	59B
1402/09/12	33,040	32,300	33,040	32,750	0.37	268	877K	29B
1402/09/11	32,500	32,000	33,070	32,630	2.45	434	807K	26B
1402/09/08	31,580	31,000	32,070	31,850	2.68	291	1M	43B
1402/09/07	31,000	30,530	31,500	31,020	1.41	372	1M	41B
1402/09/06	30,930	30,660	31,000	30,590	0.49	142	260K	8B
1402/09/05	30,080	30,010	30,810	30,440	0.76	231	456K	14B
1402/09/04	30,500	30,140	30,910	30,210	0.13	133	242K	7B
1402/09/01	30,100	29,970	30,470	30,170	(0.03)	200	463K	14B
1402/08/30	31,000	29,910	31,000	30,180	(1.4)	316	782K	24B
1402/08/29	31,190	30,450	31,190	30,610	(0.42)	166	494K	15B
1402/08/28	31,230	30,660	31,230	30,740	0.13	103	291K	9B
1402/08/27	30,890	30,530	31,040	30,700	(1.16)	476	632K	19B
1402/08/24	31,500	30,600	31,740	31,060	(1.27)	170	580K	18B
1402/08/23	31,800	30,900	31,800	31,460	(0.1)	171	401K	13B
1402/08/22	31,560	30,810	32,180	31,490	(1.35)	440	1M	43B
1402/08/21	31,910	31,700	32,220	31,920	0.03	142	515K	16B
1402/08/20	31,770	31,550	32,430	31,910	(0.53)	294	795K	25B
1402/08/17	32,430	31,900	32,840	32,080	1.94	267	619K	20B
1402/08/16	31,150	30,700	32,370	31,470	1.68	210	684K	22B
1402/08/15	30,910	30,110	31,200	30,950	0.03	273	979K	30B
1402/08/14	31,050	30,550	31,490	30,940	(0.13)	227	707K	22B
1402/08/13	31,470	30,720	31,890	30,980	1.91	190	574K	18B
1402/08/10	30,000	30,000	30,790	30,400	0.23	277	812K	25B
1402/08/09	30,320	30,200	30,690	30,330	0.03	149	274K	8B
1402/08/08	31,000	29,720	31,000	30,320	2.57	180	768K	23B
1402/08/07	29,250	28,830	30,290	29,560	3.57	208	594K	18B
1402/08/06	30,500	28,050	30,500	28,540	(5.18)	513	2M	49B
1402/08/03	29,950	29,950	30,490	30,100	0.10	252	628K	19B
1402/08/02	31,840	29,830	31,840	30,070	(6.24)	992	4M	110B
1402/08/01	33,000	31,630	33,000	32,070	(0.5)	211	289K	9B
1402/07/30	31,100	31,100	32,790	32,230	0.78	143	396K	13B
1402/07/29	32,180	31,840	32,700	31,980	0.03	219	677K	22B
1402/07/26	31,700	31,100	32,440	31,970	0.50	204	459K	15B
1402/07/25	31,850	31,800	33,000	31,810	1.02	143	307K	10B
1402/07/24	31,550	31,000	32,000	31,490	(0.13)	1,258	2M	55B
1402/07/23	31,460	31,130	32,000	31,530	(1.22)	524	683K	22B
1402/07/22	32,630	31,490	32,890	31,920	(1.3)	394	559K	18B
1402/07/19	32,100	31,910	33,130	32,340	0.84	370	976K	32B
1402/07/18	32,000	31,920	32,540	32,070	(0.4)	301	1M	34B
1402/07/17	32,200	31,970	32,570	32,200	(1.26)	629	989K	32B
1402/07/16	34,000	32,280	34,000	32,610	(3.89)	459	1M	33B
1402/07/15	33,170	33,160	34,350	33,930	2.20	425	1M	43B
1402/07/12	33,250	33,000	33,500	33,200	1.00	308	1M	35B
1402/07/10	32,110	32,110	33,150	32,870	1.11	254	1M	38B
1402/07/09	32,790	32,340	32,890	32,510	0.0	387	1M	43B
1402/07/08	33,090	32,300	33,090	32,510	0.12	308	655K	21B
1402/07/05	32,750	31,810	32,750	32,470	0.90	210	553K	18B
1402/07/04	32,720	31,890	32,720	32,180	0.03	183	242K	8B
1402/07/03	31,840	31,840	32,850	32,170	(1.35)	282	709K	23B
1402/07/01	32,050	32,050	32,940	32,610	0.99	316	503K	16B
1402/06/29	31,900	31,900	32,550	32,290	0.06	272	498K	16B
1402/06/28	32,250	32,150	32,820	32,270	0.66	212	461K	15B
1402/06/27	32,400	31,000	32,900	32,060	(2.14)	970	3M	98B
1402/06/26	32,490	32,490	33,110	32,760	0.12	260	648K	21B
1402/06/22	32,690	32,330	33,500	32,720	(0.52)	381	1M	46B
1402/06/21	33,000	32,720	33,250	32,890	0.67	257	697K	23B
1402/06/20	33,290	32,500	33,290	32,670	(0.24)	384	678K	22B
1402/06/19	32,000	32,000	32,990	32,750	(0.7)	353	753K	25B
1402/06/18	32,750	32,730	33,390	32,980	0.52	593	1M	36B
1402/06/14	32,150	32,150	33,050	32,810	1.96	370	1M	44B
1402/06/13	32,000	31,400	32,600	32,180	1.42	440	1M	34B
1402/06/12	31,010	31,010	32,240	31,730	0.47	395	1M	34B
1402/06/11	32,990	31,000	32,990	31,580	(0.69)	336	833K	26B
1402/06/08	31,450	31,000	31,980	31,800	4.09	696	3M	96B
1402/06/07	30,600	30,140	32,140	30,550	(3.05)	423	1M	36B
1402/06/06	31,430	30,720	31,960	31,510	2.17	289	1M	32B
1402/06/05	30,460	29,300	30,980	30,840	4.51	420	3M	82B
1402/06/04	29,300	28,920	30,090	29,510	2.82	533	1M	37B
1402/06/01	28,520	28,490	29,000	28,700	0.28	179	743K	21B
1402/05/31	29,750	28,310	29,780	28,620	(3.93)	968	4M	104B
1402/05/30	30,480	29,530	30,480	29,790	(0.37)	413	673K	20B
1402/05/29	30,690	29,500	30,690	29,900	0.71	236	825K	25B
1402/05/28	30,000	29,410	30,000	29,690	(0.6)	283	401K	12B
1402/05/25	29,580	29,570	30,020	29,870	(0.47)	287	560K	17B
1402/05/24	30,120	29,870	30,470	30,010	(2.97)	357	1M	32B
1402/05/23	30,800	30,400	31,800	30,930	1.84	360	1M	46B
1402/05/22	30,300	29,710	30,800	30,370	0.07	281	1M	31B
1402/05/21	31,500	30,310	31,500	30,350	(4.86)	628	4M	134B
1402/05/18	32,290	31,640	32,300	31,900	(0.62)	399	1M	47B
1402/05/17	32,100	31,960	32,770	32,100	(2.16)	438	1M	38B
1402/05/16	33,020	32,470	33,200	32,810	(0.36)	294	1M	40B
1402/05/15	32,390	32,390	33,210	32,930	(0.06)	238	910K	30B
1402/05/14	33,000	32,530	33,200	32,950	2.30	315	1M	34B
1402/05/10	33,200	31,890	33,200	32,210	1.00	248	417K	13B
1402/05/09	32,500	31,480	32,890	31,890	(0.62)	330	1M	39B
1402/05/08	32,750	31,770	32,770	32,090	(2.34)	532	1M	36B
1402/05/07	33,250	32,000	33,290	32,860	0.86	295	808K	27B
1402/05/04	32,320	32,250	32,950	32,580	(0.64)	324	1M	41B
1402/05/03	33,010	32,480	33,740	32,790	(0.67)	290	1M	44B
1402/05/02	32,230	32,230	33,700	33,010	0.0	408	1M	37B
1402/05/01	32,070	31,730	33,800	33,010	0.61	439	2M	53B
1402/04/31	34,800	32,440	34,800	32,810	(3.9)	1,152	3M	91B
1402/04/28	34,250	32,950	34,270	34,140	4.60	572	2M	72B
1402/04/27	32,650	31,170	32,650	32,640	4.95	307	3M	106B
1402/04/26	31,410	30,670	32,360	31,100	(3.51)	908	1M	45B
1402/04/25	33,390	31,840	33,550	32,230	(3.76)	388	847K	27B
1402/04/24	32,900	32,900	33,890	33,490	1.45	275	617K	21B
1402/04/21	33,520	32,910	34,650	33,010	(4.71)	683	5M	168B
1402/04/20	34,700	33,750	35,200	34,640	(1.37)	775	2M	75B
1402/04/19	34,730	34,730	35,750	35,120	(0.68)	510	2M	57B
1402/04/18	36,260	34,980	36,260	35,360	(2.21)	646	2M	74B
1402/04/17	35,460	35,460	36,700	36,160	1.09	805	3M	117B
1402/04/14	34,900	34,800	36,470	35,770	2.96	972	5M	165B
1402/04/13	33,950	33,950	34,920	34,740	4.45	754	2M	73B
1402/04/12	32,830	32,380	33,570	33,260	4.00	570	3M	108B
1402/04/11	32,000	31,570	32,390	31,980	0.03	677	3M	86B
1402/04/10	31,260	31,260	32,620	31,970	1.07	380	2M	49B
1402/04/07	31,800	31,230	32,090	31,630	(1.89)	701	2M	68B
1402/04/06	33,290	31,430	33,290	32,240	(0.52)	1,161	5M	146B
1402/04/05	33,350	32,000	33,350	32,410	(0.7)	701	2M	73B
1402/04/04	32,300	32,200	33,190	32,640	(0.18)	497	2M	55B
1402/04/03	33,800	32,250	33,800	32,700	(2.15)	670	1M	40B
1402/03/31	33,500	32,290	33,840	33,420	1.70	365	978K	33B
1402/03/30	32,240	32,240	33,290	32,860	(0.06)	569	2M	59B
1402/03/29	32,900	32,180	33,650	32,880	0.27	723	3M	105B
1402/03/22	37,620	36,520	38,260	37,000	(3.14)	1,835	8M	279B
1402/03/21	37,500	37,500	38,950	38,200	1.92	1,047	3M	104B
1402/03/20	37,900	36,600	38,300	37,480	(2.5)	1,355	8M	289B
1402/03/17	38,200	37,610	39,290	38,440	6.10	1,380	8M	307B
1402/03/13	36,230	36,010	36,230	36,230	4.98	603	9M	309B
1402/03/10	33,800	33,800	35,400	34,510	(0.98)	342	947K	33B
1402/03/09	34,700	34,260	35,310	34,850	1.75	486	2M	73B
1402/03/08	34,500	34,000	35,200	34,250	1.87	378	3M	96B
1402/03/07	34,100	33,250	35,000	33,620	(3.86)	409	2M	64B
1402/03/06	35,100	34,160	35,900	34,970	(0.4)	473	2M	67B
1402/03/03	36,590	34,900	36,590	35,110	(0.85)	388	2M	81B
1402/03/02	35,000	35,000	36,460	35,410	1.49	682	1M	44B
1402/03/01	34,000	33,460	35,600	34,890	2.89	581	3M	106B
1402/02/31	33,800	33,300	34,500	33,910	0.33	389	2M	64B
1402/02/30	34,880	33,300	35,200	33,800	(1.92)	405	1M	46B
1402/02/27	34,000	33,600	35,170	34,460	1.06	466	2M	71B
1402/02/25	34,100	33,600	35,400	34,100	(2.54)	688	2M	73B
1402/02/24	34,400	33,790	36,120	34,990	1.72	849	4M	125B
1402/02/23	34,390	34,380	35,000	34,400	(4.92)	763	7M	236B
1402/02/20	36,940	34,000	37,150	36,180	2.15	1,148	7M	257B
1402/02/19	32,410	32,410	35,610	35,420	4.42	1,114	8M	272B
1402/02/18	34,500	33,900	34,500	33,920	(4.93)	458	7M	241B
1402/02/17	36,630	35,280	37,250	35,680	(3.91)	847	11M	382B
1402/02/16	36,270	36,030	37,190	37,130	4.83	1,148	15M	559B
1402/02/13	35,740	34,570	36,210	35,420	0.94	813	5M	194B
1402/02/12	35,570	34,520	35,750	35,090	1.68	648	4M	141B
1402/02/11	34,490	33,820	35,210	34,510	0.06	729	4M	138B
1402/02/10	35,140	34,180	35,200	34,490	1.32	849	3M	115B
1402/02/09	32,200	32,200	34,340	34,040	4.07	934	6M	203B
1402/02/06	32,210	32,210	33,560	32,710	(2.53)	625	2M	56B
1402/02/05	32,690	32,000	33,730	33,560	4.45	827	6M	218B
1402/02/04	32,240	31,770	32,890	32,130	0.12	628	3M	84B
1402/01/30	32,200	31,500	33,200	32,090	0.50	651	4M	119B
1402/01/29	30,640	30,640	32,010	31,930	4.72	958	11M	342B
1402/01/28	29,920	29,120	30,770	30,490	4.03	812	8M	233B
1402/01/27	29,700	28,850	30,000	29,310	(0.68)	613	2M	58B
1402/01/26	28,990	28,250	29,590	29,510	4.68	708	5M	150B
1402/01/22	27,110	27,110	28,630	28,190	0.53	606	3M	75B
1402/01/21	28,530	27,520	29,470	28,040	(3.18)	1,661	6M	160B
1402/01/20	29,020	28,610	29,540	28,960	(0.62)	683	2M	65B
1402/01/19	28,260	28,260	29,230	29,140	4.67	870	4M	124B
1402/01/16	26,000	26,000	28,240	27,840	3.49	660	3M	91B
1402/01/15	26,020	26,020	27,420	26,900	2.99	513	2M	60B
1402/01/14	26,950	25,520	26,950	26,120	0.93	539	3M	85B
1402/01/09	26,190	25,570	26,320	25,880	1.21	363	1M	38B
1402/01/08	25,890	25,200	26,060	25,570	0.35	487	2M	47B
1402/01/06	24,950	24,700	26,110	25,650	2.97	515	2M	52B
1402/01/05	25,650	24,650	25,650	24,910	(2.77)	596	2M	51B
1401/12/28	25,050	24,880	26,330	25,620	0.59	510	4M	98B
1401/12/27	24,480	24,470	25,790	25,470	3.66	762	6M	148B
1401/12/24	23,900	23,630	24,840	24,570	3.85	589	2M	58B
1401/12/23	24,180	23,210	24,300	23,660	(0.88)	843	4M	84B
1401/12/22	23,410	23,230	23,890	23,870	4.88	1,130	9M	217B
1401/12/21	22,200	21,950	23,150	22,760	2.02	878	11M	246B
1401/12/20	21,020	21,020	22,380	22,310	4.64	801	9M	209B
1401/12/16	21,450	21,000	21,800	21,320	2.11	315	2M	45B
1401/12/15	20,500	20,290	21,390	20,880	0.87	254	1M	25B
1401/12/14	21,100	20,390	21,140	20,700	0.39	228	1M	21B
1401/12/13	20,180	20,180	21,000	20,620	(1.25)	224	1M	23B
1401/12/10	21,470	20,520	21,470	20,880	(1.09)	448	2M	36B
1401/12/09	20,690	20,670	21,250	21,110	1.00	361	2M	36B
1401/12/08	21,490	20,530	21,490	20,900	(1.6)	584	5M	95B
1401/12/07	21,800	20,580	22,050	21,240	(1.07)	1,049	8M	174B
1401/12/06	21,380	21,200	21,800	21,470	3.22	662	4M	84B
1401/12/03	20,320	20,310	21,200	20,800	(0.62)	350	2M	36B
1401/12/02	20,950	20,360	21,380	20,930	2.75	553	4M	79B
1401/12/01	19,540	19,510	20,800	20,370	2.83	929	13M	260B
1401/11/30	19,810	19,640	20,100	19,810	(0.6)	419	1M	26B
1401/11/26	20,020	19,780	20,330	19,930	(1.73)	234	1M	20B
1401/11/25	20,680	20,030	20,680	20,280	(0.59)	196	1M	26B
1401/11/24	20,040	20,040	20,650	20,400	(0.15)	509	3M	68B
1401/11/23	20,900	20,260	20,900	20,430	(0.92)	715	2M	45B
1401/11/19	20,880	20,400	20,880	20,620	1.38	286	1M	29B
1401/11/18	19,800	19,800	20,740	20,340	1.35	382	2M	38B
1401/11/17	20,570	19,900	20,570	20,070	(2.43)	1,320	4M	78B
1401/11/16	21,400	20,170	21,400	20,570	(2.33)	480	3M	61B
1401/11/12	21,490	20,920	21,490	21,060	(0.71)	387	2M	50B
1401/11/11	21,780	20,630	21,790	21,210	0.57	448	2M	46B
1401/11/10	21,690	20,310	21,690	21,090	0.76	791	5M	115B
1401/11/09	22,000	20,910	22,000	20,930	(4.91)	769	9M	189B
1401/11/08	22,030	21,660	22,530	22,010	(2.31)	847	4M	78B
1401/11/05	22,590	21,780	23,300	22,530	1.26	1,261	6M	144B
1401/11/04	22,370	21,900	22,560	22,250	1.27	1,279	21M	467B
1401/11/03	22,000	21,350	22,680	21,970	0.83	1,035	6M	129B
1401/11/02	22,000	21,050	22,290	21,790	1.82	1,764	15M	331B
1401/11/01	21,400	20,900	21,400	21,400	4.95	2,001	41M	871B
1401/10/28	20,400	19,560	20,660	20,390	(0.2)	1,179	8M	172B
1401/10/27	20,790	19,790	20,800	20,430	2.46	866	10M	202B
1401/10/26	19,850	19,200	19,990	19,940	4.73	656	5M	102B
1401/10/24	18,510	17,860	19,170	19,040	4.27	717	7M	138B
1401/10/21	17,800	17,800	18,590	18,260	0.72	766	5M	83B
1401/10/20	18,230	17,810	18,670	18,130	(1.15)	454	2M	39B
1401/10/19	18,250	18,060	18,580	18,340	0.22	685	2M	32B
1401/10/18	18,090	18,000	18,700	18,300	2.64	348	1M	27B
1401/10/17	17,410	16,910	17,870	17,830	4.76	698	8M	137B
1401/10/14	17,360	16,850	17,360	17,020	(1.96)	349	1M	22B
1401/10/13	18,160	17,170	18,160	17,360	(3.72)	441	2M	37B
1401/10/12	18,150	17,900	18,210	18,030	1.58	377	2M	31B
1401/10/11	18,050	17,480	18,450	17,750	0.51	479	3M	54B
1401/10/10	18,210	17,340	18,210	17,660	(3.13)	350	2M	33B
1401/10/07	18,510	18,130	18,510	18,230	(0.11)	581	4M	66B
1401/10/05	17,680	17,200	18,280	18,250	4.82	589	6M	115B
1401/10/04	17,260	17,110	17,700	17,410	2.41	250	1M	24B
1401/10/03	16,670	16,500	17,090	17,000	4.42	325	2M	29B
1401/09/30	16,570	16,040	16,580	16,280	0.25	112	263K	4B
1401/09/29	16,100	15,860	16,740	16,240	(0.67)	194	595K	10B
1401/09/28	15,910	15,910	16,750	16,350	1.49	342	1M	19B
1401/09/27	15,800	15,800	16,230	16,110	1.13	211	986K	16B
1401/09/26	15,830	15,500	16,180	15,930	(0.31)	140	485K	8B
1401/09/23	15,620	15,620	16,100	15,980	1.52	212	1M	20B
1401/09/22	15,600	15,600	15,990	15,740	0.25	298	3M	48B
1401/09/21	15,520	15,490	15,970	15,700	0.0	204	755K	12B
1401/09/20	15,500	15,500	15,850	15,700	(1.13)	221	833K	13B
1401/09/19	15,800	15,600	16,240	15,880	(1.24)	234	1M	17B
1401/09/16	16,300	15,580	16,320	16,080	(0.92)	319	2M	28B
1401/09/15	16,250	16,000	16,380	16,230	3.77	586	2M	38B
1401/09/14	15,400	15,380	15,840	15,640	0.26	251	920K	14B
1401/09/13	15,690	15,430	16,000	15,600	0.13	146	547K	9B
1401/09/12	15,240	15,000	15,860	15,580	2.77	471	3M	42B
1401/09/09	15,790	15,020	15,790	15,160	(4.11)	651	3M	48B
1401/09/08	15,970	15,500	16,240	15,810	1.02	384	2M	32B
1401/09/07	15,750	15,400	16,140	15,650	(0.82)	325	952K	15B
1401/09/06	16,400	15,610	16,400	15,780	0.83	316	1M	18B
1401/09/05	15,280	15,270	15,760	15,650	4.26	641	3M	50B
1401/09/02	14,380	14,380	15,250	15,010	2.95	405	2M	33B
1401/09/01	14,250	14,250	14,850	14,580	(1.02)	219	884K	13B
1401/08/30	14,830	14,590	14,900	14,730	0.68	338	1M	17B
1401/08/29	14,330	14,320	14,850	14,630	2.16	464	3M	41B
1401/08/28	14,290	14,020	14,750	14,320	0.56	353	2M	24B
1401/08/25	13,980	13,550	14,260	14,240	4.78	777	8M	107B
1401/08/24	13,480	13,450	13,740	13,590	(0.22)	121	772K	10B
1401/08/23	13,810	13,220	13,810	13,620	(0.51)	191	606K	8B
1401/08/22	13,870	13,310	13,870	13,690	(0.36)	168	422K	6B
1401/08/21	13,630	13,500	14,090	13,740	1.03	247	1M	16B
1401/08/18	13,030	13,030	13,990	13,600	1.72	312	2M	26B
1401/08/17	13,840	13,040	13,850	13,370	0.45	387	2M	27B
1401/08/16	13,280	12,710	13,360	13,310	4.56	290	4M	54B
1401/08/15	12,480	12,430	13,000	12,730	1.84	327	2M	25B
1401/08/14	12,830	12,260	12,830	12,500	1.96	285	1M	18B
1401/08/11	12,030	11,820	12,500	12,260	1.74	375	2M	19B
1401/08/10	12,060	11,830	12,060	12,050	4.87	662	7M	82B
1401/08/09	10,800	10,800	11,570	11,490	4.26	91	1M	14B
1401/08/04	10,940	10,680	11,240	11,020	(0.99)	180	597K	6B
1401/08/03	10,750	10,750	11,330	11,130	0.0	166	773K	9B
1401/08/02	11,140	11,020	11,290	11,130	2.77	284	2M	22B
1401/08/01	10,620	10,620	11,140	10,830	1.88	299	3M	35B
1401/07/30	10,560	10,560	10,870	10,630	0.09	60	134K	1B
1401/07/27	10,550	10,540	10,790	10,620	0.0	82	427K	5B
1401/07/26	10,600	10,510	10,800	10,620	0.19	66	237K	3B
1401/07/25	10,620	10,500	10,720	10,600	0.09	130	445K	5B
1401/07/24	10,430	10,430	10,840	10,590	0.0	81	253K	3B
1401/07/23	10,690	10,460	10,800	10,590	0.57	101	672K	7B
1401/07/20	10,430	10,430	10,700	10,530	0.19	93	551K	6B
1401/07/19	10,340	10,340	10,780	10,510	2.34	206	796K	9B
1401/07/18	10,290	10,130	10,380	10,270	(0.68)	137	811K	8B
1401/07/17	10,340	10,130	10,340	10,340	(1.52)	104	736K	8B
1401/07/16	10,370	10,370	10,910	10,500	(0.28)	106	2M	17B
1401/07/12	10,870	10,050	10,870	10,530	(0.09)	78	171K	2B
1401/07/11	10,500	10,200	10,500	10,540	(0.28)	115	236K	2B
1401/07/10	10,300	10,140	10,630	10,570	(0.84)	108	316K	3B
1401/07/09	10,600	10,350	10,690	10,660	(0.74)	114	396K	4B
1401/07/06	10,850	10,580	10,850	10,740	0.0	98	422K	5B
1401/07/04	10,530	10,530	10,860	10,740	(0.37)	80	407K	4B
1401/07/02	10,610	10,430	10,810	10,780	(0.37)	85	192K	2B
1401/06/30	10,680	10,620	10,970	10,820	(0.37)	90	361K	4B
1401/06/29	10,750	10,610	10,880	10,860	(0.37)	145	403K	4B
1401/06/28	10,810	10,810	10,980	10,900	(0.09)	112	421K	5B
1401/06/27	10,800	10,780	11,000	10,910	(0.09)	65	227K	2B
1401/06/23	10,910	10,860	11,120	10,920	0.18	81	404K	4B
1401/06/22	10,840	10,810	11,030	10,900	0.0	145	610K	7B
1401/06/21	10,940	10,810	11,070	10,900	(2.24)	145	1M	15B
1401/06/20	10,930	10,930	11,200	11,150	(0.36)	140	1M	13B
1401/06/19	11,060	11,020	11,250	11,190	(0.53)	86	1M	14B
1401/06/16	11,210	11,070	11,380	11,250	(0.27)	167	709K	8B
1401/06/15	11,050	11,050	11,330	11,280	(0.09)	109	264K	3B
1401/06/14	11,120	11,120	11,350	11,290	(0.18)	120	526K	6B
1401/06/13	11,330	11,130	11,490	11,310	(0.09)	90	295K	3B
1401/06/12	11,180	11,020	11,450	11,320	(0.88)	124	570K	6B
1401/06/09	11,450	11,230	11,500	11,420	(0.26)	127	335K	4B
1401/06/08	11,780	11,270	11,850	11,450	(0.61)	283	817K	9B
1401/06/07	11,470	11,290	11,790	11,520	0.09	179	517K	6B
1401/06/06	11,700	10,920	11,850	11,510	0.35	184	934K	11B
1401/06/05	10,900	10,900	11,700	11,470	2.69	554	4M	45B
1401/06/02	11,030	10,990	11,180	11,170	4.88	273	3M	38B
1401/06/01	10,510	10,510	10,970	10,650	1.04	155	539K	6B
1401/05/31	10,640	10,500	10,640	10,540	0.09	90	402K	4B
1401/05/30	10,500	10,440	10,650	10,530	(0.38)	100	729K	8B
1401/05/29	10,700	10,640	10,920	10,570	0.67	159	388K	4B
1401/05/26	10,810	10,460	10,830	10,500	0.0	344	15M	162B
1401/05/25	10,480	10,430	10,700	10,500	0.0	81	204K	2B
1401/05/24	10,490	10,390	10,600	10,500	0.10	141	2M	25B
1401/05/23	10,400	10,400	10,670	10,490	0.0	54	160K	2B
1401/05/22	10,500	10,440	10,800	10,490	0.77	100	340K	4B
1401/05/19	10,360	10,360	10,660	10,410	0.48	112	799K	8B
1401/05/18	10,290	10,250	10,630	10,360	1.47	235	662K	7B
1401/05/15	10,410	10,160	10,550	10,210	0.89	194	554K	6B
1401/05/12	9,920	9,920	10,350	10,120	1.00	138	563K	6B
1401/05/11	9,760	9,760	10,240	10,020	(1.09)	188	724K	7B
1401/05/10	10,400	9,910	10,400	10,130	(0.49)	202	421K	4B
1401/05/09	10,270	10,170	10,330	10,180	(4.86)	317	2M	18B
1401/05/08	10,600	10,400	10,800	10,700	(0.37)	129	406K	4B
1401/05/05	10,800	10,450	10,960	10,740	0.0	134	273K	3B
1401/05/04	11,070	10,370	11,070	10,740	(1.47)	257	565K	6B
1401/05/03	11,340	10,800	11,340	10,900	(4.05)	213	1M	11B
1401/05/02	11,580	11,240	11,850	11,360	(3.97)	315	2M	20B
1401/05/01	11,960	11,620	11,960	11,830	(0.5)	348	957K	11B
1401/04/29	12,150	11,660	12,200	11,890	(0.34)	294	606K	7B
1401/04/28	11,660	11,420	11,980	11,930	4.56	760	4M	53B
1401/04/26	11,500	11,190	11,760	11,410	4.11	557	3M	35B
1401/04/22	11,190	10,820	11,210	10,960	0.55	207	477K	5B
1401/04/21	10,660	10,550	11,060	10,900	(0.55)	172	762K	8B
1401/04/20	11,240	10,720	11,240	10,960	(0.99)	167	515K	6B
1401/04/18	11,100	10,810	11,290	11,070	(1.95)	277	976K	11B
1401/04/15	11,400	11,060	11,590	11,290	0.0	136	317K	4B
1401/04/14	11,300	11,010	11,520	11,290	(0.27)	228	2M	26B
1401/04/13	11,200	11,010	11,530	11,320	(1.22)	345	912K	10B
1401/04/12	11,090	10,700	11,500	11,460	4.56	617	5M	52B
1401/04/11	10,520	10,510	11,080	10,960	3.79	473	3M	31B
1401/04/08	10,640	10,460	10,710	10,560	0.19	203	996K	11B
1401/04/07	10,500	10,490	10,840	10,540	0.38	203	865K	9B
1401/04/06	10,390	10,390	10,700	10,500	0.0	233	2M	16B
1401/04/05	10,910	10,480	10,910	10,500	(4.81)	457	4M	42B
1401/04/04	11,040	10,780	11,160	11,030	(0.27)	192	800K	9B
1401/04/01	11,210	10,900	11,600	11,060	(0.45)	136	843K	9B
1401/03/31	10,880	10,880	11,390	11,110	(1.16)	187	1M	14B
1401/03/30	10,960	10,960	11,540	11,240	(0.79)	277	787K	9B
1401/03/29	11,370	10,980	11,370	11,330	(0.09)	67	294K	3B
1401/03/23	12,600	12,500	12,940	12,750	2.33	404	1M	17B
1401/03/22	12,200	12,200	12,600	12,460	(0.16)	173	752K	9B
1401/03/21	12,760	12,030	12,760	12,480	0.16	187	702K	9B
1401/03/18	12,330	12,270	12,770	12,460	1.05	298	682K	9B
1401/03/17	12,290	11,930	12,440	12,330	1.07	300	1M	14B
1401/03/16	12,900	12,050	12,900	12,200	(3.79)	420	2M	28B
1401/03/11	12,700	12,380	12,890	12,680	(1.4)	340	1M	13B
1401/03/10	12,910	12,720	13,150	12,860	(0.69)	407	1M	18B
1401/03/09	13,000	12,180	13,270	12,950	1.97	409	2M	20B
1401/03/08	13,480	12,410	13,480	12,700	(2.61)	460	1M	17B
1401/03/07	13,020	12,770	13,500	13,040	(2.18)	331	1M	17B
1401/03/04	13,490	13,170	13,590	13,330	0.23	247	516K	7B
1401/03/03	13,320	12,970	14,000	13,300	(0.82)	420	999K	13B
1401/03/02	13,510	13,330	14,000	13,410	(4.42)	659	3M	44B
1401/03/01	14,470	13,800	14,470	14,030	(1.47)	461	2M	21B
1401/02/31	13,630	13,630	14,310	14,240	4.48	906	4M	60B
1401/02/28	13,800	13,500	13,900	13,630	(2.92)	378	1M	16B
1401/02/27	14,590	13,680	14,590	14,040	(1.75)	712	2M	24B
1401/02/26	14,210	14,120	14,710	14,290	(2.39)	714	2M	24B
1401/02/25	15,600	14,510	15,600	14,640	(4.13)	1,022	5M	67B
1401/02/24	14,900	14,880	15,330	15,270	4.59	1,329	9M	132B
1401/02/21	14,500	14,300	14,610	14,600	4.89	873	9M	130B
1401/02/20	12,920	12,920	14,140	13,920	3.34	873	5M	68B
1401/02/19	13,510	13,160	13,670	13,470	(1.68)	418	754K	10B
1401/02/18	13,940	13,400	13,990	13,700	1.18	762	4M	49B
1401/02/17	13,780	13,450	13,780	13,540	(1.88)	499	3M	34B
1401/02/12	13,930	13,550	13,930	13,800	3.60	665	3M	39B
1401/02/11	13,210	13,210	13,650	13,320	(1.04)	515	3M	34B
1401/02/10	13,650	13,300	14,040	13,460	(1.32)	521	1M	19B
1401/02/07	13,680	13,120	13,780	13,640	3.88	912	4M	59B
1401/02/06	12,910	12,900	13,560	13,130	(1.06)	548	3M	34B
1401/02/05	13,250	12,950	13,670	13,270	0.08	346	822K	11B
1401/02/04	14,080	13,170	14,080	13,260	(4.33)	788	3M	35B
1401/01/31	13,870	13,420	13,980	13,860	4.05	1,164	4M	58B
1401/01/30	13,270	12,640	13,790	13,320	0.83	1,859	8M	108B
1401/01/29	13,520	13,020	13,580	13,210	0.38	324	750K	10B
1401/01/28	13,070	12,700	13,330	13,160	2.89	355	2M	26B
1401/01/27	12,830	12,300	13,200	12,790	0.63	527	4M	46B
1401/01/24	12,900	12,300	13,180	12,710	(1.01)	362	3M	34B
1401/01/23	12,810	12,350	13,090	12,840	(0.85)	210	330K	4B
1401/01/22	12,900	12,610	13,280	12,950	(0.69)	410	2M	30B
1401/01/21	13,190	12,710	13,200	13,040	3.33	271	1M	18B
1401/01/20	13,300	12,420	13,300	12,620	(1.25)	414	2M	26B
1401/01/17	12,680	12,360	13,200	12,780	(1.24)	436	2M	26B
1401/01/16	13,230	12,350	13,300	12,940	(0.08)	555	3M	44B
1401/01/15	13,400	12,210	13,400	12,950	1.17	457	2M	29B
1401/01/14	12,900	12,570	13,060	12,800	2.40	288	947K	12B
1401/01/10	12,570	12,210	12,860	12,500	1.30	360	2M	21B
1401/01/09	12,620	12,620	12,620	12,340	2.66	107	722K	9B
1401/01/08	12,030	12,030	12,030	12,020	4.89	127	1M	16B
1401/01/07	11,450	11,140	11,780	11,460	2.14	246	835K	10B
1401/01/06	11,490	11,040	11,490	11,220	0.09	132	236K	3B
1400/12/28	11,440	11,070	11,490	11,210	0.90	156	541K	6B
1400/12/25	11,420	10,950	11,420	11,110	(0.18)	205	475K	5B
1400/12/24	11,250	10,850	11,290	11,130	0.0	139	195K	2B
1400/12/23	11,400	10,990	11,400	11,130	(0.09)	77	135K	1B
1400/12/22	11,020	10,970	11,600	11,140	0.09	195	414K	5B
1400/12/21	11,550	11,070	11,620	11,130	0.36	192	238K	3B
1400/12/18	10,820	10,820	11,490	11,090	0.36	123	269K	3B
1400/12/17	11,500	10,700	11,500	11,050	(0.09)	207	298K	3B
1400/12/16	11,370	11,010	11,380	11,060	2.03	293	690K	8B
1400/12/15	10,800	10,500	11,130	10,840	2.26	335	805K	9B
1400/12/14	10,610	10,360	10,610	10,600	(0.09)	89	95K	1B
1400/12/11	10,370	10,350	10,830	10,610	0.0	89	125K	1B
1400/12/09	10,970	10,520	10,970	10,610	0.0	72	54K	580M
1400/12/08	10,310	10,310	10,800	10,610	0.0	66	91K	972M
1400/12/07	10,320	10,230	10,750	10,610	(0.09)	139	189K	2B
1400/12/04	10,240	10,240	10,540	10,620	(0.19)	76	89K	922M
1400/12/03	10,210	10,210	10,500	10,640	(0.09)	48	55K	566M
1400/12/02	10,450	10,210	10,450	10,650	(0.37)	128	156K	2B
1400/12/01	10,240	10,240	10,580	10,690	(0.19)	72	77K	790M
1400/11/30	10,430	10,300	10,500	10,710	(0.46)	79	166K	2B
1400/11/27	10,690	10,320	10,770	10,760	(0.19)	88	89K	932M
1400/11/25	10,300	10,300	10,770	10,780	(0.37)	100	169K	2B
1400/11/24	10,980	10,350	10,980	10,820	(0.28)	83	105K	1B
1400/11/23	10,890	10,380	10,900	10,850	(0.64)	111	203K	2B
1400/11/20	10,510	10,460	10,950	10,920	(0.82)	162	293K	3B
1400/11/19	10,550	10,510	11,110	11,010	(0.09)	69	44K	478M
1400/11/18	10,660	10,510	11,200	11,020	(0.36)	104	335K	4B
1400/11/17	11,060	10,660	11,400	11,060	(1.43)	182	443K	5B
1400/11/16	11,310	11,150	11,730	11,220	0.09	97	167K	2B
1400/11/13	11,200	11,130	11,450	11,210	0.0	85	95K	1B
1400/11/12	11,390	11,130	11,520	11,210	0.18	144	268K	3B
1400/11/11	11,000	10,820	11,370	11,190	(0.36)	187	378K	4B
1400/11/10	11,200	11,000	11,790	11,230	(0.18)	150	352K	4B
1400/11/09	10,820	10,810	11,740	11,250	0.18	147	321K	4B
1400/11/06	11,130	10,700	11,500	11,230	(0.27)	140	227K	3B
1400/11/05	11,320	10,780	11,330	11,260	(0.71)	87	184K	2B
1400/11/04	10,820	10,820	11,290	11,340	(0.35)	72	118K	1B
1400/11/03	11,030	11,020	11,390	11,380	(1.81)	83	479K	5B
1400/11/02	11,270	11,140	11,590	11,590	(0.77)	139	273K	3B
1400/10/29	11,240	11,240	11,630	11,680	(1.27)	164	433K	5B
1400/10/28	11,770	11,370	11,770	11,830	(1.09)	95	273K	3B
1400/10/27	11,810	11,490	11,810	11,960	(1.08)	144	304K	4B
1400/10/26	11,690	11,670	12,000	12,090	(1.55)	151	395K	5B
1400/10/25	11,860	11,780	12,240	12,280	(0.89)	156	254K	3B
1400/10/22	12,030	11,840	12,290	12,390	(0.56)	88	159K	2B
1400/10/21	12,770	12,010	12,770	12,460	(1.42)	178	497K	6B
1400/10/20	12,360	12,060	12,920	12,640	(0.39)	218	365K	5B
1400/10/19	12,640	12,200	12,640	12,690	(0.31)	99	143K	2B
1400/10/18	12,820	12,360	13,000	12,730	(0.47)	148	237K	3B
1400/10/15	12,390	12,390	13,100	12,790	0.24	136	280K	4B
1400/10/14	12,710	12,450	13,000	12,760	(0.08)	82	92K	1B
1400/10/13	12,750	12,540	13,000	12,770	0.16	173	189K	2B
1400/10/12	12,700	12,400	12,700	12,750	(0.16)	97	118K	1B
1400/10/11	12,420	12,330	12,690	12,770	(1.01)	150	300K	4B
1400/10/08	12,760	12,460	12,760	12,900	(0.46)	119	200K	3B
1400/10/07	12,540	12,540	12,910	12,960	(0.15)	80	73K	927M
1400/10/06	13,080	12,740	13,080	12,980	(0.08)	83	106K	1B
1400/10/05	12,660	12,660	12,900	12,990	(0.08)	59	65K	834M
1400/10/04	13,220	12,980	13,220	13,000	0.15	127	237K	3B
1400/10/01	13,000	13,000	13,470	12,980	0.39	160	202K	3B
1400/09/30	12,750	12,750	13,170	12,930	0.0	147	162K	2B
1400/09/29	12,370	12,370	13,000	12,930	(0.69)	166	265K	3B
1400/09/28	13,100	12,440	13,100	13,020	(0.31)	90	122K	2B
1400/09/27	13,160	12,510	13,160	13,060	(0.23)	100	85K	1B
1400/09/24	12,730	12,550	13,050	13,090	(0.38)	90	144K	2B
1400/09/23	12,530	12,530	12,950	13,140	(0.3)	64	94K	1B
1400/09/22	12,900	12,640	13,080	13,180	(0.9)	140	250K	3B
1400/09/21	13,130	12,730	13,130	13,300	(0.52)	69	164K	2B
1400/09/20	13,600	12,910	13,600	13,370	(0.07)	49	97K	1B
1400/09/17	12,880	12,880	13,580	13,380	(0.07)	106	298K	4B
1400/09/16	13,060	12,820	13,570	13,390	(0.37)	137	579K	8B
1400/09/15	13,100	12,930	13,850	13,440	(0.22)	128	266K	4B
1400/09/14	13,500	12,920	13,500	13,470	(0.52)	145	162K	2B
1400/09/13	13,050	13,010	13,600	13,540	(0.44)	184	241K	3B
1400/09/10	13,130	13,130	13,570	13,600	(0.22)	90	81K	1B
1400/09/09	13,330	13,110	13,650	13,630	(1.16)	130	387K	5B
1400/09/08	13,680	13,240	13,780	13,790	(0.43)	125	161K	2B
1400/09/07	13,280	13,280	13,750	13,850	(0.57)	182	193K	3B
1400/09/06	13,400	13,350	13,800	13,930	(0.85)	200	252K	3B
1400/09/03	14,380	13,860	14,500	14,050	(3.64)	392	812K	11B
1400/09/02	14,570	14,070	14,570	14,580	(0.55)	194	206K	3B
1400/09/01	15,140	14,340	15,140	14,660	0.0	166	211K	3B
1400/08/30	15,000	14,250	15,260	14,660	(1.08)	285	696K	10B
1400/08/25	14,720	14,430	14,760	14,820	(0.54)	144	257K	4B
1400/08/24	14,630	14,440	14,860	14,900	(0.6)	124	250K	4B
1400/08/23	15,450	14,490	15,650	14,990	(1.7)	392	745K	11B
1400/08/22	14,900	14,520	15,630	15,250	0.53	328	749K	11B
1400/08/19	14,640	14,640	15,590	15,170	0.86	529	1M	17B
1400/08/18	14,530	14,530	15,450	15,040	(0.92)	261	728K	11B
1400/08/17	15,150	14,700	15,220	15,180	(0.65)	191	314K	5B
1400/08/16	14,980	14,770	15,460	15,280	(1.67)	318	536K	8B
1400/08/15	14,550	14,550	16,000	15,540	1.70	431	731K	11B
1400/08/12	15,100	15,090	15,850	15,280	1.39	349	1M	22B
1400/08/09	14,710	14,630	14,950	15,070	(2.14)	138	413K	6B
1400/08/08	15,390	14,750	15,850	15,400	(0.52)	166	159K	2B
1400/08/05	14,700	14,650	16,190	15,480	0.39	269	835K	13B
1400/08/04	15,100	15,100	16,000	15,420	(2.96)	288	755K	12B
1400/08/03	15,440	15,430	15,900	15,890	(2.16)	175	392K	6B
1400/08/01	17,200	16,110	17,200	16,240	(4.19)	349	1M	18B
1400/07/28	16,010	16,010	16,990	16,950	4.69	356	2M	27B
1400/07/27	16,090	15,700	16,500	16,190	0.06	159	243K	4B
1400/07/26	15,570	15,570	16,250	16,180	(1.16)	165	284K	4B
1400/07/25	16,900	15,920	16,900	16,370	(0.67)	148	261K	4B
1400/07/24	15,880	15,880	16,900	16,480	1.35	233	518K	9B
1400/07/21	15,900	15,880	16,280	16,260	(2.69)	247	477K	8B
1400/07/20	16,770	16,370	16,770	16,710	(3.02)	234	529K	9B
1400/07/19	17,150	16,640	17,310	17,230	(0.63)	200	241K	4B
1400/07/18	16,800	16,700	17,460	17,340	(0.86)	181	246K	4B
1400/07/17	18,300	17,070	18,300	17,490	(0.74)	175	238K	4B
1400/07/14	17,710	17,030	17,710	17,620	(0.28)	191	177K	3B
1400/07/12	18,390	17,700	18,400	17,670	0.57	253	266K	5B
1400/07/11	18,000	17,120	18,290	17,570	(1.18)	348	544K	9B
1400/07/10	17,970	17,100	18,160	17,780	1.48	336	1M	18B
1400/07/07	17,320	17,030	17,470	17,520	(0.96)	299	382K	7B
1400/07/06	17,890	17,090	18,000	17,690	(1.17)	350	591K	10B
1400/07/04	17,700	17,500	18,160	17,900	(0.28)	288	396K	7B
1400/07/03	18,000	17,510	18,480	17,950	1.07	320	750K	13B
1400/06/31	17,460	17,160	18,480	17,760	(1.22)	267	386K	7B
1400/06/30	18,600	17,940	18,600	17,980	(4.77)	359	800K	14B
1400/06/29	18,230	18,230	19,430	18,880	0.0	202	257K	5B
1400/06/28	18,700	18,290	19,580	18,880	(1.51)	268	397K	7B
1400/06/27	19,330	19,000	20,000	19,170	(4.1)	442	690K	13B
1400/06/24	20,380	19,310	20,380	19,990	(1.09)	429	933K	19B
1400/06/23	19,510	19,500	20,390	20,210	2.69	445	775K	16B
1400/06/22	19,520	18,690	20,300	19,680	0.82	430	1M	20B
1400/06/21	20,000	19,350	20,400	19,520	(4.13)	561	1M	23B
1400/06/20	20,790	20,010	20,900	20,360	1.39	532	663K	14B
1400/06/17	19,060	19,000	20,400	20,080	3.35	756	2M	32B
1400/06/16	19,100	19,100	19,780	19,430	(2.21)	430	807K	16B
1400/06/15	20,200	19,500	20,280	19,870	(0.5)	592	825K	16B
1400/06/14	20,490	19,210	20,490	19,970	(0.45)	657	2M	32B
1400/06/13	20,280	19,800	20,450	20,060	2.40	605	797K	16B
1400/06/10	19,910	19,220	20,500	19,590	(1.61)	898	2M	37B
1400/06/09	19,730	19,730	20,680	19,910	(4.09)	635	1M	23B
1400/06/08	20,680	20,680	21,650	20,760	(4.6)	443	2M	35B
1400/06/07	22,000	20,500	22,500	21,760	0.88	1,187	3M	57B
1400/06/06	21,160	20,810	21,610	21,570	4.76	1,251	8M	167B
1400/06/03	20,880	20,020	20,950	20,590	3.16	1,037	3M	70B
1400/06/02	19,270	19,270	20,240	19,960	3.53	820	4M	71B
1400/06/01	19,210	19,170	19,850	19,280	(4.41)	1,249	2M	45B
1400/05/31	20,560	19,330	21,350	20,170	(0.84)	1,560	4M	88B
1400/05/24	20,200	19,800	20,620	20,340	3.56	1,222	4M	77B
1400/05/23	19,700	18,400	20,020	19,640	2.99	2,111	6M	109B
1400/05/20	19,130	18,620	19,130	19,070	4.67	761	3M	53B
1400/05/19	18,000	17,940	18,230	18,220	4.89	539	3M	46B
1400/05/18	16,900	16,260	17,930	17,370	1.70	1,944	5M	80B
1400/05/17	17,550	17,070	17,550	17,080	(4.9)	1,336	3M	53B
1400/05/16	18,390	17,060	18,390	17,960	2.51	2,563	8M	139B
1400/05/13	17,520	17,520	17,520	17,520	4.97	104	2M	27B
1400/05/12	16,690	16,690	16,690	16,690	4.97	151	3M	44B
1400/04/23	41,490	39,700	41,930	40,730	(0.56)	1,081	1M	54B
1400/04/22	40,000	39,010	41,490	40,960	2.50	836	1M	53B
1400/04/21	39,800	39,350	40,300	39,960	1.83	954	2M	68B
1400/04/20	40,300	38,500	40,300	39,240	(2.17)	940	856K	34B
1400/04/19	40,310	39,560	40,800	40,110	2.87	1,028	1M	52B
1400/04/16	37,780	37,200	39,230	38,990	4.34	1,211	2M	82B
1400/04/15	37,500	36,850	37,930	37,370	1.88	556	629K	23B
1400/04/14	35,710	35,710	37,490	36,680	1.52	553	640K	23B
1400/04/13	36,990	35,700	36,990	36,130	(2.8)	514	424K	15B
1400/04/12	37,510	36,300	38,100	37,170	(0.88)	436	449K	17B
1400/04/09	38,100	36,900	38,250	37,500	1.41	630	843K	32B
1400/04/08	36,470	35,620	38,500	36,980	0.60	723	803K	30B
1400/04/07	38,490	36,480	38,490	36,760	(4.27)	816	1M	39B
1400/04/06	38,900	37,160	39,800	38,400	(0.34)	926	966K	37B
1400/04/05	37,920	37,800	38,570	38,530	4.87	725	1M	53B
1400/04/02	36,040	35,520	36,920	36,740	4.46	695	1M	52B
1400/04/01	35,000	34,090	35,850	35,170	2.99	787	1M	41B
1400/03/31	33,400	33,400	35,000	34,150	(2.73)	550	844K	29B
1400/03/30	36,960	34,340	36,960	35,110	(2.85)	486	456K	16B
1400/03/29	34,900	34,900	37,000	36,140	0.14	404	621K	22B
1400/03/26	37,170	35,900	37,220	36,090	(4.47)	642	904K	33B
1400/03/25	36,770	36,770	38,500	37,780	0.56	496	469K	18B
1400/03/24	37,740	36,970	38,810	37,570	(3.44)	650	554K	21B
1400/03/23	38,960	38,850	40,920	38,910	(4.84)	593	686K	27B
1400/03/22	40,500	38,610	41,800	40,890	(2.69)	340	296K	12B
1400/03/17	47,080	47,080	49,490	47,410	(4.32)	2,200	2M	98B
1400/03/12	53,000	48,090	53,000	49,550	(2.11)	2,672	2M	102B
1400/03/11	48,920	48,920	53,000	50,620	(1.69)	2,598	4M	178B
1400/03/10	51,490	51,490	51,490	51,490	(5.0)	57	278K	14B
1400/03/09	54,120	54,120	55,200	54,200	(4.85)	1,001	2M	101B
1400/03/08	56,940	56,940	57,990	56,960	(4.96)	1,223	3M	177B
1400/03/05	56,980	56,980	56,980	59,930	(0.07)	2	3K	177M
1400/03/04	56,990	56,990	56,990	59,970	(0.02)	1	883	50M
1400/03/02	56,990	56,990	56,990	59,980	0.0	1	100	6M
1400/03/01	56,990	56,990	56,990	59,980	0.0	3	294	17M
1400/02/28	56,990	56,990	56,990	59,980	0.0	3	267	15M
1400/02/27	56,990	56,990	56,990	59,980	0.0	1	88	5M
1400/02/26	57,000	57,000	57,000	59,980	(0.03)	8	2K	102M
1400/02/25	58,000	58,000	58,000	60,000	(6.89)	52	165K	10B
1400/02/22	62,510	62,510	62,510	64,440	0.0	2	426	27M
1400/02/21	62,510	62,510	62,510	64,440	0.0	4	2K	125M
1400/02/20	62,520	62,520	62,520	64,440	(0.02)	3	4K	273M
1400/02/19	62,520	62,520	62,520	64,450	0.0	2	181	11M
1400/02/18	62,520	62,520	62,520	64,450	0.0	2	270	17M
1400/02/15	62,520	62,520	62,520	64,450	0.0	1	100	6M
1400/02/13	62,520	62,520	62,520	64,450	0.0	1	193	12M
1400/02/12	62,520	62,520	62,520	64,450	0.0	2	400	25M
1400/02/11	62,520	62,520	62,520	64,450	0.0	2	241	15M
1400/02/08	62,520	62,520	62,520	64,450	0.0	5	519	32M
1400/02/07	63,430	63,430	63,430	64,450	(1.44)	23	364K	23B
1400/02/06	63,430	63,430	63,430	65,390	0.0	4	650	41M
1400/02/05	63,430	63,430	63,430	65,390	0.0	3	795	50M
1400/02/04	63,690	63,690	63,690	65,390	(0.4)	5	101K	6B
1400/02/01	63,690	63,690	63,690	65,650	0.0	2	420	27M
1400/01/31	64,550	64,550	64,550	65,650	(0.32)	11	122K	8B
1400/01/30	64,730	64,730	64,730	65,860	(0.29)	5	106K	7B
1400/01/28	64,740	64,740	64,740	66,050	(0.02)	6	4K	267M
1400/01/25	63,420	63,420	63,420	66,060	0.0	7	1K	78M
1400/01/24	64,740	64,740	64,740	66,060	0.0	4	2K	117M
1400/01/23	64,740	64,740	64,740	66,060	0.0	6	780	50M
1400/01/22	64,740	64,740	64,740	66,060	0.0	1	79	5M
1400/01/21	64,740	64,740	64,740	66,060	0.0	1	80	5M
1400/01/18	64,740	64,740	64,740	66,060	0.0	3	451	29M
1400/01/17	64,770	64,770	64,770	66,060	(0.05)	7	15K	984M
1400/01/16	64,790	64,790	64,790	66,090	(0.03)	7	13K	853M
1400/01/15	64,820	64,820	64,820	66,110	(0.05)	6	18K	1B
1400/01/14	64,870	64,870	64,870	66,140	(0.08)	5	27K	2B
1400/01/11	64,940	64,940	64,940	66,190	(0.11)	25	42K	3B
1400/01/10	65,000	65,000	65,000	66,260	(0.09)	39	36K	2B
1399/12/27	65,100	65,100	65,100	66,320	(0.15)	46	54K	4B
1399/12/26	66,050	66,050	66,050	66,420	(1.44)	81	537K	35B
1399/12/25	66,080	66,080	66,080	67,390	(0.04)	10	15K	997M
1399/12/24	66,110	66,110	66,110	67,420	(0.04)	11	14K	929M
1399/12/23	66,230	66,230	66,230	67,450	(0.19)	20	71K	5B
1399/12/20	66,310	66,310	66,310	67,580	(0.12)	5	44K	3B
1399/12/19	66,350	66,350	66,350	67,660	(0.06)	7	22K	1B
1399/12/18	66,440	66,440	66,440	67,700	(0.13)	11	50K	3B
1399/12/17	66,530	66,530	66,530	67,790	(0.13)	11	46K	3B
1399/12/16	66,650	66,650	66,650	67,880	(0.19)	5	71K	5B
1399/12/13	66,650	66,650	66,650	68,010	0.0	10	2K	149M
1399/12/12	66,790	66,790	66,790	68,010	(0.21)	5	72K	5B
1399/12/11	66,790	66,790	66,790	68,150	0.0	1	200	13M
1399/12/10	67,160	67,160	67,160	68,150	(0.55)	6	200K	13B
1399/12/09	67,160	67,160	67,160	68,530	0.0	9	2K	162M
1399/12/06	67,200	67,200	67,200	68,530	(0.06)	11	20K	1B
1399/12/05	67,300	67,300	67,300	68,570	(0.15)	25	52K	3B
1399/11/28	67,400	67,400	68,000	68,670	(0.15)	44	60K	4B
1399/11/27	69,880	66,300	71,540	68,770	1.88	2,033	3M	178B
1399/11/26	67,000	64,620	69,880	67,500	2.38	2,163	5M	370B
1399/11/25	66,980	63,350	67,080	65,930	4.17	1,097	2M	127B
1399/11/21	60,190	60,190	64,150	63,290	3.58	1,003	2M	96B
1399/11/20	62,850	58,700	62,850	61,100	2.00	831	1M	78B
1399/11/19	55,520	55,520	61,360	59,900	2.50	1,394	2M	123B
1399/11/18	56,500	56,500	57,140	58,440	(1.73)	208	293K	17B
1399/11/15	59,700	57,950	61,750	59,470	(2.51)	970	2M	100B
1399/11/14	60,450	58,700	61,050	61,000	4.90	641	1M	79B
1399/11/13	57,200	56,400	59,180	58,150	3.16	1,353	2M	124B
1399/11/12	56,520	54,110	56,520	56,370	4.72	1,289	2M	128B
1399/11/11	52,310	51,600	54,980	53,830	2.79	1,344	2M	83B
1399/11/08	51,440	51,430	55,970	52,370	(3.25)	1,139	1M	63B
1399/11/07	54,100	53,580	56,370	54,130	(4.01)	851	1M	63B
1399/11/06	54,790	54,780	57,990	56,390	(2.19)	926	819K	46B
1399/11/05	58,570	53,710	58,870	57,650	2.82	1,876	3M	161B
1399/11/04	56,850	55,000	58,490	56,070	(0.92)	2,244	2M	110B
1399/11/01	56,100	55,300	58,990	56,590	(2.78)	2,255	3M	152B
1399/10/30	58,130	58,130	59,900	58,210	(4.85)	1,870	3M	155B
1399/10/29	59,000	59,000	59,000	61,180	(1.48)	84	234K	14B
1399/10/27	64,260	60,270	65,900	62,100	(2.11)	1,060	1M	71B
1399/10/24	63,460	62,550	63,460	63,440	4.96	2,458	5M	316B
1399/10/23	60,420	58,590	63,500	60,440	(1.99)	2,572	5M	316B
1399/10/22	63,000	60,420	63,400	61,670	(3.03)	2,943	3M	187B
1399/10/21	64,300	62,980	66,000	63,600	(4.06)	2,108	2M	134B
1399/10/20	67,360	65,560	70,500	66,290	(3.94)	2,348	4M	251B
1399/10/17	69,010	68,970	71,140	69,010	(4.94)	886	2M	108B
1399/10/16	74,490	70,550	75,490	72,600	(1.09)	1,568	1M	82B
1399/10/15	68,400	67,640	74,740	73,400	3.10	2,439	4M	321B
1399/10/14	71,060	71,060	73,850	71,190	(4.81)	1,286	2M	149B
1399/10/13	73,310	73,310	74,090	74,790	(3.07)	270	400K	29B
1399/10/10	82,000	75,240	82,000	77,160	(2.58)	3,038	3M	226B
1399/10/09	79,680	76,000	79,680	79,200	4.36	3,446	7M	544B
1399/10/08	73,800	73,560	81,200	75,890	(1.99)	3,373	12M	925B
1399/10/07	74,360	74,360	79,400	77,430	(1.07)	3,297	7M	569B
1399/10/06	77,980	76,000	78,390	78,270	4.84	3,284	6M	464B
1399/10/03	74,650	70,000	75,040	74,660	4.46	1,137	2M	163B
1399/10/02	71,500	69,250	71,500	71,470	4.95	2,850	8M	587B
1399/10/01	67,100	65,880	69,120	68,100	3.45	1,103	2M	129B
1399/09/30	63,960	63,180	65,880	65,830	4.91	1,439	6M	371B
1399/09/29	60,180	60,120	63,170	62,750	4.29	1,077	3M	192B
1399/09/26	59,940	59,940	62,350	60,170	(4.63)	957	2M	113B
1399/09/25	62,630	62,620	67,600	63,090	(4.28)	380	828K	52B
1399/09/24	66,500	63,500	68,000	65,910	(1.11)	1,355	2M	118B
1399/09/23	65,510	64,550	67,500	66,650	0.20	1,151	1M	67B
1399/09/22	70,300	64,420	70,300	66,520	(1.86)	1,823	3M	182B
1399/09/19	68,000	66,460	69,700	67,780	(3.09)	1,725	1M	91B
1399/09/18	71,000	68,300	71,990	69,940	(1.33)	993	587K	41B
1399/09/17	71,230	68,840	74,500	70,880	(2.18)	1,283	1M	99B
1399/09/16	74,100	70,100	74,100	72,460	1.81	1,634	2M	135B
1399/09/15	68,310	68,280	71,690	71,170	4.23	1,335	2M	148B
1399/09/12	70,000	66,300	70,000	68,280	2.17	1,024	1M	70B
1399/09/11	65,990	62,860	68,500	66,830	1.27	1,483	2M	142B
1399/09/10	66,000	64,000	66,030	65,990	4.93	1,424	4M	286B
1399/09/09	62,600	60,500	63,100	62,890	4.64	963	2M	152B
1399/09/08	59,100	58,970	62,000	60,100	(3.17)	1,802	2M	144B
1399/09/05	61,600	59,000	63,950	62,070	1.24	705	952K	59B
1399/09/04	61,000	59,000	64,000	61,310	0.33	855	1M	72B
1399/09/03	60,600	59,890	61,420	61,110	4.46	585	1M	69B
1399/09/02	55,000	55,000	59,890	58,500	2.56	828	1M	63B
1399/09/01	57,100	54,200	58,690	57,040	2.04	1,268	2M	115B
1399/08/28	54,000	54,000	56,320	55,900	4.21	836	2M	130B
1399/08/27	50,940	50,940	55,700	53,640	0.09	1,245	2M	84B
1399/08/26	53,410	53,410	56,000	53,590	(4.68)	1,295	2M	119B
1399/08/25	57,680	55,520	59,450	56,220	(3.8)	1,026	2M	91B
1399/08/24	57,570	57,570	60,590	58,440	(3.56)	3,414	6M	373B
1399/08/21	58,510	58,510	58,510	60,600	(1.59)	171	243K	14B
1399/08/20	59,190	59,190	59,190	61,580	(1.16)	160	177K	11B
1399/08/19	61,990	61,870	64,450	62,300	(4.33)	346	751K	47B
1399/08/18	61,860	61,860	68,360	65,120	0.02	1,686	6M	402B
1399/08/17	62,310	62,310	62,310	65,110	(0.72)	38	109K	7B
1399/08/14	63,060	63,060	63,060	65,580	(1.19)	89	174K	11B
1399/08/12	63,570	63,570	63,570	66,370	(0.81)	44	117K	7B
1399/08/11	64,690	64,690	64,690	66,910	(1.73)	39	253K	16B
1399/08/10	65,080	65,080	65,080	68,090	(0.6)	127	88K	6B
1399/08/07	65,200	65,200	65,200	68,500	(0.19)	74	28K	2B
1399/08/06	65,240	65,240	65,240	68,630	(0.06)	25	9K	599M
1399/08/05	65,300	65,300	65,300	68,670	(0.09)	34	13K	853M
1399/08/03	65,510	65,510	65,510	68,730	(0.32)	79	46K	3B
1399/07/30	67,840	67,840	71,800	68,950	0.60	564	469K	32B
1399/07/29	67,400	67,400	69,000	68,540	(3.38)	398	472K	32B
1399/07/28	68,550	68,520	74,990	70,940	(1.64)	293	316K	22B
1399/07/27	71,000	70,120	74,770	72,120	(2.29)	526	383K	27B
1399/07/23	75,210	73,690	76,030	73,810	(4.83)	656	884K	65B
1399/07/22	78,010	76,000	79,000	77,560	(1.9)	765	549K	42B
1399/07/21	77,900	77,430	82,000	79,060	(2.55)	1,073	937K	74B
1399/07/20	80,700	78,900	81,710	81,130	4.25	1,484	1M	118B
1399/07/19	75,000	74,150	78,750	77,820	8.69	1,128	2M	120B
1399/07/15	72,450	72,440	72,450	71,600	3.77	259	530K	38B
1399/07/14	67,750	67,630	72,890	69,000	(3.06)	796	687K	47B
1399/07/13	75,200	69,730	75,200	71,180	(3.01)	729	866K	62B
1399/07/12	67,630	67,630	74,700	73,390	3.15	1,205	2M	147B
1399/07/09	71,090	71,090	73,600	71,150	(4.92)	911	1M	83B
1399/07/08	74,210	74,210	77,880	74,830	(4.2)	542	582K	43B
1399/07/07	74,360	74,360	74,360	78,110	(0.2)	47	27K	2B
1399/07/06	79,000	75,420	79,000	78,270	(1.4)	285	211K	16B
1399/07/05	79,510	77,770	79,510	79,380	4.82	1,444	2M	138B
1399/07/02	75,700	72,250	75,860	75,730	4.82	996	1M	104B
1399/07/01	70,400	67,230	73,920	72,250	2.63	1,117	970K	70B
1399/06/31	69,750	69,730	73,160	70,400	(4.09)	847	1M	72B
1399/06/30	77,000	72,070	77,000	73,400	(3.24)	1,363	1M	109B
1399/06/29	75,960	73,000	75,960	75,860	4.85	893	1M	108B
1399/06/26	72,350	72,350	72,350	72,350	4.99	381	813K	59B
1399/06/25	68,920	67,400	68,920	68,910	4.98	378	801K	55B
1399/06/24	62,900	62,850	65,840	65,640	4.67	845	2M	142B
1399/06/23	65,100	62,010	65,830	62,710	(3.64)	930	1M	79B
1399/06/22	65,360	63,110	65,360	65,080	4.55	1,206	2M	159B
1399/06/19	59,570	59,570	65,830	62,250	(0.72)	1,278	1M	92B
1399/06/18	62,700	62,700	62,710	62,700	(5.0)	385	886K	56B
1399/06/17	64,290	64,290	66,600	66,000	(2.47)	267	337K	22B
1399/06/16	70,110	66,600	71,990	67,670	(3.47)	933	1M	78B
1399/06/15	70,700	69,920	73,310	70,100	(4.76)	913	961K	67B
1399/06/12	70,600	70,600	70,600	73,600	(0.96)	161	131K	9B
1399/06/10	76,890	70,000	76,890	74,310	1.47	500	422K	32B
1399/06/05	73,230	73,230	73,230	73,230	4.99	652	1M	83B
1399/06/04	67,010	67,010	70,560	69,750	3.79	567	737K	51B
1399/06/03	71,000	66,690	72,840	67,200	(4.26)	758	703K	47B
1399/06/02	71,500	70,110	73,780	70,190	(4.88)	687	1M	75B
1399/06/01	74,000	73,450	79,970	73,790	(4.55)	1,141	1M	109B
1399/05/29	78,960	75,490	78,960	77,310	(2.71)	472	341K	26B
1399/05/28	79,610	76,970	79,610	79,460	4.80	1,304	3M	222B
1399/05/27	74,220	74,220	80,000	75,820	(2.94)	1,148	825K	63B
1399/05/26	78,070	78,070	80,530	78,120	(4.93)	827	946K	74B
1399/05/25	81,880	81,270	84,500	82,170	(3.94)	741	482K	39B
1399/05/22	88,200	80,800	88,670	85,540	1.29	1,024	805K	69B
1399/05/21	87,000	84,150	87,370	84,450	(4.65)	1,181	713K	60B
1399/05/20	94,000	87,360	94,000	88,570	(3.68)	1,661	889K	79B
1399/05/19	89,440	86,000	94,440	91,950	2.22	3,197	2M	220B
1399/05/15	91,780	88,000	91,780	89,950	0.0	1,797	1M	123B
1399/05/14	91,800	89,460	92,000	89,950	(2.31)	2,343	2M	201B
1399/05/13	94,010	89,900	95,000	92,080	0.87	1,189	518K	48B
1399/05/12	94,310	89,680	94,380	91,290	(3.28)	2,487	2M	182B
1399/05/11	95,550	93,000	95,550	94,390	3.73	1,882	1M	101B
1399/05/08	87,000	87,000	91,210	91,000	4.75	2,237	3M	242B
1399/05/07	84,000	84,000	91,400	86,870	(0.21)	2,031	1M	104B
1399/05/06	89,110	86,670	89,200	87,050	(4.58)	1,793	2M	136B
1399/05/05	91,610	90,960	95,000	91,230	(4.71)	1,847	3M	230B
1399/05/04	96,350	93,000	100,000	95,740	(0.59)	2,031	1M	107B
1399/05/01	96,210	96,150	98,890	96,310	(4.84)	1,530	1M	122B
1399/04/31	101,420	100,920	105,000	101,210	(4.73)	1,884	1M	122B
1399/04/30	106,410	101,350	106,410	106,230	4.81	1,725	2M	226B
1399/04/29	101,350	101,350	101,350	101,350	4.99	423	941K	95B
1399/04/28	96,530	96,530	96,530	96,530	4.99	1,308	1M	134B
1399/04/25	88,800	86,890	95,450	91,940	1.13	3,332	2M	206B
1399/04/24	94,990	90,310	94,990	90,910	(4.37)	2,358	2M	143B
1399/04/23	95,030	94,900	97,000	95,060	(4.84)	2,562	2M	209B
1399/04/22	100,020	94,250	103,990	99,890	0.71	3,654	3M	291B
1399/04/21	99,190	99,190	99,540	99,190	(5.0)	1,813	1M	138B
1399/04/18	104,350	104,230	106,700	104,410	(4.83)	1,557	1M	125B
1399/04/17	111,110	108,540	113,480	109,710	(3.97)	2,418	2M	228B
1399/04/16	111,170	111,170	117,190	114,250	2.37	2,710	2M	234B
1399/04/15	114,450	107,660	118,900	111,610	(1.51)	2,349	2M	170B
1399/04/14	122,000	111,850	122,000	113,320	(3.75)	2,113	2M	194B
1399/04/11	120,820	114,500	120,820	117,730	2.28	2,099	2M	211B
1399/04/10	111,000	111,000	115,510	115,100	4.63	1,233	887K	102B
1399/04/09	111,050	109,900	112,190	110,010	(4.9)	1,827	2M	166B
1399/04/08	120,450	114,410	124,550	115,680	(3.94)	1,979	2M	216B
1399/04/07	120,470	116,000	120,590	120,430	4.86	1,588	2M	256B
1399/04/04	106,100	105,940	117,080	114,850	3.00	2,100	3M	367B
1399/04/03	110,000	105,000	112,590	111,510	3.99	2,274	2M	201B
1399/04/02	107,200	102,070	109,490	107,230	2.34	2,040	1M	120B
1399/04/01	109,000	102,000	109,000	104,780	(1.13)	2,444	2M	170B
1399/03/31	113,990	103,720	113,990	105,980	(2.92)	4,530	4M	375B
1399/03/27	109,620	105,000	109,620	109,170	4.57	2,271	2M	249B
1399/03/26	104,400	104,400	104,400	104,400	5.00	556	695K	73B
1399/03/25	100,680	100,680	100,680	99,430	3.69	367	393K	40B
1399/03/24	98,550	98,550	98,550	95,890	2.16	254	230K	23B
1399/03/21	92,868	90,006	95,303	93,865	3.42	1,086	987K	93B
1399/03/20	90,000	89,084	93,000	90,765	0.88	1,870	2M	140B
1399/03/19	87,000	87,000	91,350	89,971	(2.93)	563	811K	73B
1399/03/13	100,299	97,999	100,299	98,816	(1.65)	2,977	2M	239B
1399/03/12	99,900	99,050	102,000	100,478	2.13	1,774	1M	114B
1399/03/11	99,235	94,463	99,235	98,378	4.09	2,087	2M	203B
1399/03/10	94,599	92,460	94,875	94,510	4.60	1,474	2M	161B
1399/03/07	88,359	88,359	94,876	90,358	(2.85)	2,211	2M	179B
1399/03/06	93,009	93,009	95,500	93,009	(4.36)	724	650K	60B
1399/03/03	100,015	94,020	100,015	97,904	2.78	3,735	4M	369B
1399/02/31	95,584	95,584	95,584	95,253	4.64	395	592K	57B
1399/02/30	92,965	92,965	92,965	91,033	2.82	253	360K	33B
1399/02/29	90,385	90,385	90,385	88,539	2.86	282	365K	33B
1399/02/28	86,125	84,500	86,127	86,081	4.94	965	2M	164B
1399/02/27	79,999	79,000	82,229	82,026	4.74	2,313	4M	345B
1399/02/24	73,210	73,210	80,867	78,314	1.68	1,864	2M	119B
1399/02/23	78,101	76,743	81,000	77,019	(4.66)	1,549	2M	141B
1399/02/22	84,580	78,001	84,580	80,782	0.02	2,311	2M	148B
1399/02/21	81,300	77,491	81,482	80,766	4.08	2,618	4M	319B
1399/02/20	76,000	76,000	77,664	77,602	4.92	1,403	2M	117B
1399/02/17	72,003	72,003	78,500	73,966	(2.41)	2,418	2M	168B
1399/02/16	76,200	74,311	80,500	75,792	(3.11)	2,409	2M	179B
1399/02/15	81,687	77,603	81,687	78,222	(4.24)	2,821	3M	201B
1399/02/14	81,719	79,000	81,719	81,687	4.96	1,917	3M	207B
1399/02/13	77,850	76,235	77,885	77,828	4.92	1,289	2M	178B
1399/02/10	72,020	71,009	74,956	74,177	3.91	2,544	3M	195B
1399/02/09	73,001	70,490	73,976	71,387	(3.69)	3,463	4M	262B
1399/02/08	74,980	72,471	75,700	74,125	(0.05)	2,673	3M	192B
1399/02/07	74,581	71,470	74,581	74,161	4.41	2,476	4M	272B
1399/02/06	71,030	71,030	71,030	71,030	5.00	793	830K	59B
1399/02/03	67,500	64,340	69,501	67,648	2.11	2,787	4M	243B
1399/02/02	68,000	65,555	69,000	66,248	(2.18)	2,239	2M	120B
1399/02/01	66,500	65,200	70,700	67,725	(0.51)	2,082	1M	98B
1399/01/31	69,457	64,551	69,457	68,070	2.90	3,395	3M	180B
1399/01/30	66,152	65,000	66,152	66,150	5.00	1,014	794K	53B
1399/01/27	62,388	61,551	64,000	63,002	3.10	2,061	2M	126B
1399/01/26	62,394	60,500	62,394	61,107	(2.15)	2,194	1M	87B
1399/01/25	64,899	61,357	64,899	62,451	0.54	1,592	2M	95B
1399/01/24	60,080	60,080	63,500	62,113	2.19	1,586	2M	127B
1399/01/23	61,200	60,201	62,253	60,780	(2.79)	1,801	2M	94B
1399/01/20	64,800	61,351	64,800	62,523	0.28	2,009	2M	97B
1399/01/19	59,751	59,751	62,723	62,351	4.38	1,667	2M	105B
1399/01/18	60,001	59,083	60,999	59,737	(3.95)	3,143	2M	147B
1399/01/17	64,999	61,969	64,999	62,192	(4.66)	4,074	3M	210B
1399/01/16	67,000	63,302	67,000	65,230	(0.57)	3,757	3M	172B
1399/01/11	63,110	63,110	68,500	65,601	(1.24)	2,653	2M	120B
1399/01/10	66,719	64,478	66,719	66,424	4.54	2,083	2M	153B
1399/01/09	65,655	65,655	65,655	63,542	1.62	219	259K	17B
1399/01/06	63,775	63,775	63,775	62,529	2.95	450	507K	32B
1399/01/05	61,054	60,000	61,054	60,739	4.46	700	773K	47B
1398/12/28	56,000	56,000	58,364	58,147	4.61	1,707	2M	115B
1398/12/27	53,555	53,528	57,797	55,585	0.16	1,720	1M	66B
1398/12/26	55,349	54,200	55,527	55,496	4.94	1,239	2M	87B
1398/12/25	52,130	52,130	55,800	52,883	(3.63)	2,034	2M	122B
1398/12/24	59,310	53,662	59,310	54,873	(2.86)	1,590	2M	93B
1398/12/21	56,640	55,002	56,649	56,486	4.70	985	1M	67B
1398/12/20	52,173	52,173	56,998	53,952	(1.76)	2,684	3M	147B
1398/12/19	59,000	54,603	59,000	54,918	(4.45)	1,298	2M	101B
1398/12/17	58,999	56,050	61,200	57,476	(2.67)	1,226	2M	114B
1398/12/12	59,361	59,361	59,361	59,055	4.46	514	844K	50B
1398/12/11	56,550	56,328	56,550	56,535	4.97	828	2M	93B
1398/12/10	51,000	50,700	55,457	53,858	1.97	2,828	6M	305B
1398/12/07	52,822	52,480	52,822	52,817	4.99	2,420	5M	285B
1398/12/06	50,313	49,563	50,314	50,307	4.98	751	1M	65B
1398/12/05	48,055	47,000	48,055	47,919	4.70	2,391	3M	156B
1398/12/04	45,767	45,767	45,767	45,767	5.00	546	1M	48B
1398/12/03	41,810	41,810	43,900	43,588	4.25	676	1M	53B
1398/11/30	41,490	40,700	42,163	41,810	4.12	1,069	1M	60B
1398/11/29	40,800	39,000	41,437	40,156	0.23	1,312	1M	42B
1398/11/28	40,810	39,601	41,000	40,065	(1.59)	1,554	1M	59B
1398/11/27	40,418	40,418	41,600	40,713	(0.99)	1,319	1M	58B
1398/11/26	41,987	40,400	42,470	41,119	0.75	1,119	965K	40B
1398/11/23	39,120	39,120	41,004	40,813	4.51	1,009	1M	47B
1398/11/21	39,800	38,550	40,500	39,052	(3.76)	1,578	2M	66B
1398/11/20	41,550	39,713	41,550	40,578	(2.89)	1,676	2M	63B
1398/11/19	41,999	41,000	42,300	41,784	(0.65)	1,315	2M	72B
1398/11/16	42,000	41,002	42,800	42,058	1.84	1,102	910K	38B
1398/11/15	43,150	40,520	43,150	41,297	(3.17)	1,611	1M	51B
1398/11/14	42,000	42,000	43,199	42,648	2.13	1,122	1M	46B
1398/11/13	40,201	40,172	42,989	41,759	1.44	1,806	2M	79B
1398/11/12	41,522	40,127	42,500	41,167	(0.96)	1,644	2M	62B
1398/11/08	42,000	41,200	42,000	41,564	(2.56)	1,845	1M	58B
1398/11/07	42,155	42,001	43,200	42,654	(1.55)	1,477	2M	77B
1398/11/06	43,883	41,500	43,883	43,325	3.66	2,390	3M	134B
1398/11/05	41,840	40,400	41,841	41,794	4.88	1,409	3M	110B
1398/11/02	39,000	38,000	40,261	39,849	3.92	1,276	2M	79B
1398/11/01	38,000	38,000	38,887	38,344	0.91	1,144	2M	63B
1398/10/30	38,003	37,555	38,500	37,999	(1.51)	1,459	1M	49B
1398/10/29	38,200	38,000	39,900	38,581	(2.37)	1,690	2M	80B
1398/10/28	39,996	38,700	40,150	39,519	2.96	1,618	2M	74B
1398/10/25	37,900	36,500	39,001	38,383	3.34	2,581	3M	130B
1398/10/24	37,168	36,700	37,168	37,144	4.93	1,011	2M	90B
1398/10/23	35,776	35,776	35,776	35,399	3.89	109	187K	7B
1398/10/22	34,289	34,289	34,289	34,073	4.34	52	208K	7B
1398/10/21	32,772	32,772	32,772	32,657	1.64	39	197K	6B
1398/10/18	32,130	32,130	32,130	32,130	(2.0)	197	840K	27B
1398/10/17	34,880	32,045	34,880	32,785	(2.8)	794	1M	45B
1398/10/15	33,613	33,613	35,299	33,731	(4.67)	1,732	4M	122B
1398/10/14	35,336	35,336	35,336	35,382	(4.87)	170	234K	8B
1398/10/11	37,900	36,300	37,900	37,195	1.55	1,121	1M	48B
1398/10/10	37,880	35,501	37,880	36,628	(0.38)	1,429	1M	54B
1398/10/09	35,600	35,600	37,800	36,766	1.90	1,556	1M	54B
1398/10/08	36,900	34,500	36,900	36,079	1.05	1,437	1M	52B
1398/10/07	34,000	34,000	35,902	35,704	4.42	1,363	2M	64B
1398/10/04	34,920	33,700	34,920	34,193	(0.58)	957	1M	40B
1398/10/03	33,300	33,300	34,978	34,393	0.45	1,154	1M	44B
1398/10/02	35,438	32,900	35,438	34,238	0.38	1,420	2M	57B
1398/10/01	34,979	33,583	34,979	34,110	(2.49)	1,093	1M	37B
1398/09/30	33,850	33,850	35,961	34,981	0.82	866	783K	27B
1398/09/27	33,590	33,590	35,200	34,695	1.04	938	930K	32B
1398/09/26	35,198	33,746	35,200	34,338	(1.89)	1,575	1M	38B
1398/09/25	34,400	34,400	35,498	35,000	1.76	1,126	966K	34B
1398/09/24	34,198	33,510	34,631	34,393	4.28	1,602	2M	68B
1398/09/23	32,000	32,000	33,500	32,982	2.61	1,217	2M	59B
1398/09/20	31,560	31,560	32,498	32,143	(1.22)	852	1M	34B
1398/09/19	32,899	31,510	32,899	32,540	0.81	1,077	1M	36B
1398/09/18	31,650	31,650	32,950	32,277	0.33	1,217	1M	45B
1398/09/17	31,620	31,505	33,000	32,172	(1.31)	1,033	866K	28B
1398/09/16	33,003	31,999	33,771	32,598	(0.2)	1,041	798K	26B
1398/09/13	32,500	32,200	33,000	32,663	1.55	708	742K	24B
1398/09/12	32,059	31,420	32,998	32,163	(2.57)	1,004	1M	32B
1398/09/11	34,949	32,530	34,949	33,011	(3.6)	2,040	2M	76B
1398/09/10	34,397	33,690	34,688	34,242	3.58	1,315	1M	50B
1398/09/09	32,360	31,010	33,397	33,057	3.93	946	2M	60B
1398/09/06	32,194	31,011	32,194	31,807	(0.74)	1,081	1M	46B
1398/09/05	32,400	31,600	32,650	32,044	2.75	1,180	966K	31B
1398/09/04	29,700	29,567	31,264	31,186	4.74	972	3M	81B
1398/09/03	30,799	29,341	30,799	29,776	(2.03)	664	601K	18B
1398/09/02	30,800	29,967	30,998	30,393	0.66	729	824K	25B
1398/08/29	30,800	29,850	30,800	30,193	(0.14)	507	585K	18B
1398/08/28	30,385	28,721	30,500	30,234	2.14	332	286K	9B
1398/08/27	28,300	28,300	30,200	29,600	1.22	480	700K	21B
1398/08/26	29,216	29,216	29,999	29,244	(4.91)	664	2M	64B
1398/08/25	30,000	29,000	31,099	30,753	3.34	876	1M	40B
1398/08/22	30,143	29,423	30,390	29,759	(1.55)	682	942K	28B
1398/08/21	29,410	29,402	30,500	30,227	4.02	736	815K	25B
1398/08/20	27,910	27,910	29,349	29,059	1.89	766	745K	22B
1398/08/19	29,398	28,000	29,398	28,519	(3.23)	906	1M	30B
1398/08/18	29,200	29,101	30,300	29,470	1.43	839	800K	24B
1398/08/14	28,411	28,411	30,000	29,055	(2.05)	867	1M	29B
1398/08/13	30,800	29,265	30,800	29,664	(3.7)	1,363	2M	48B
1398/08/12	30,500	29,662	31,947	30,805	(0.56)	1,621	2M	69B
1398/08/11	31,990	29,608	31,990	30,978	(0.6)	2,656	4M	114B
1398/08/08	31,170	30,901	31,170	31,166	4.99	1,064	3M	86B
1398/08/06	29,686	29,686	29,686	29,686	5.00	309	2M	65B
1398/08/04	28,273	28,273	28,273	28,273	5.00	64	258K	7B
1398/08/01	26,927	26,927	26,927	26,927	5.00	65	240K	6B
1398/07/30	26,694	26,694	26,694	25,645	0.87	38	42K	1B
1398/07/29	24,405	24,405	26,973	25,423	(1.04)	883	3M	80B
1398/07/28	27,458	25,306	27,459	25,689	(3.56)	380	836K	21B
1398/07/24	26,634	26,634	26,998	26,637	(4.99)	998	3M	69B
1398/07/23	28,001	27,825	29,200	28,035	(4.28)	327	520K	15B
1398/07/22	30,000	29,243	30,140	29,289	(4.85)	643	1M	33B
1398/07/21	32,035	29,726	32,035	30,782	0.82	943	1M	39B
1398/07/20	29,220	29,220	30,648	30,533	4.60	1,011	2M	76B
1398/07/17	29,189	29,189	29,189	29,189	(5.0)	246	605K	18B
1398/07/16	30,725	30,725	30,725	30,725	(5.0)	306	521K	16B
1398/07/15	32,003	31,952	33,056	32,342	(3.84)	935	1M	34B
1398/07/14	34,005	33,586	34,400	33,633	(4.87)	1,112	2M	64B
1398/07/13	35,961	33,216	35,961	35,353	3.22	1,212	2M	61B
1398/07/10	32,500	32,500	35,478	34,249	1.09	1,658	2M	66B
1398/07/09	34,150	32,000	34,150	33,880	4.17	1,534	4M	121B
1398/07/08	32,531	32,000	32,532	32,524	4.97	1,210	3M	110B
1398/07/07	31,200	29,802	31,740	30,983	2.47	1,688	3M	78B
1398/07/06	30,250	29,612	30,250	30,235	4.95	974	2M	62B
1398/07/03	28,000	28,000	28,917	28,810	4.61	735	2M	46B
1398/07/02	28,500	27,268	28,500	27,540	(4.05)	987	1M	38B
1398/07/01	28,990	28,006	28,990	28,703	3.11	957	973K	28B
1398/06/31	27,990	27,055	28,144	27,837	3.85	1,218	2M	50B
1398/06/30	25,710	25,710	27,008	26,804	4.20	830	2M	43B
1398/06/27	25,720	25,697	26,829	25,723	(4.9)	712	1M	37B
1398/06/26	28,499	26,829	28,499	27,049	(4.22)	1,139	2M	45B
1398/06/25	28,268	27,301	28,268	28,241	4.90	764	2M	49B
1398/06/24	27,000	26,005	27,162	26,922	4.07	377	680K	18B
1398/06/20	25,980	25,960	25,980	25,869	3.85	119	218K	6B
1398/06/17	24,899	23,800	24,976	24,910	4.72	730	2M	46B
1398/06/16	23,600	23,599	23,822	23,787	4.84	403	1M	27B
1398/06/13	22,500	22,300	22,707	22,688	4.91	696	2M	45B
1398/06/12	20,901	20,901	21,887	21,626	3.75	545	880K	19B
1398/06/11	21,210	20,659	21,599	20,845	(4.14)	729	2M	39B
1398/06/10	21,400	21,400	21,990	21,746	(1.2)	499	782K	17B
1398/06/09	22,895	21,200	22,895	22,011	0.83	708	2M	38B
1398/06/06	21,200	20,973	22,865	21,830	(1.11)	830	2M	46B
1398/06/05	22,200	20,330	22,468	22,076	3.16	1,177	3M	75B
1398/06/04	21,400	21,000	21,400	21,399	4.99	466	2M	46B
1398/06/03	20,644	19,675	20,644	20,381	3.66	1,355	4M	88B
1398/06/02	19,599	19,499	19,671	19,661	4.94	1,006	4M	70B
1398/05/30	18,780	18,400	18,783	18,735	4.73	410	2M	29B
1398/05/28	17,480	17,201	18,041	17,889	4.11	831	2M	32B
1398/05/27	17,779	16,811	17,779	17,182	(2.29)	663	1M	24B
1398/05/26	18,495	17,262	18,495	17,585	(3.21)	884	3M	50B
1398/05/23	18,377	17,950	18,900	18,169	1.10	785	3M	47B
1398/05/20	18,100	17,555	18,393	17,971	(1.12)	602	4M	66B
1398/05/19	19,400	17,891	19,400	18,174	(3.49)	987	2M	34B
1398/05/16	18,899	18,250	19,125	18,832	1.87	1,081	2M	46B
1398/05/15	18,657	17,325	18,657	18,487	4.04	1,463	6M	119B
1398/05/14	17,769	17,769	17,769	17,769	5.00	500	7M	128B
1398/05/13	16,923	16,923	16,923	16,923	4.99	177	1M	19B
1398/05/12	15,401	15,400	16,154	16,118	4.76	652	2M	32B
1398/05/09	15,010	15,010	15,420	15,385	1.14	231	441K	7B
1398/05/08	15,100	15,000	15,490	15,212	(0.82)	247	467K	7B
1398/05/07	15,899	15,005	15,899	15,338	(1.7)	353	922K	14B
1398/05/06	16,000	15,305	16,000	15,603	0.13	334	624K	10B
1398/05/05	15,640	15,051	15,761	15,582	3.80	505	918K	14B
1398/05/02	14,900	14,884	15,250	15,011	2.12	304	629K	9B
1398/05/01	14,300	14,157	15,199	14,699	(1.36)	418	822K	12B
1398/04/31	15,800	14,638	15,800	14,902	(3.28)	618	1M	15B
1398/04/30	15,995	15,173	15,995	15,408	(3.53)	475	588K	9B
1398/04/29	16,450	15,500	16,450	15,971	0.62	306	423K	7B
1398/04/26	14,700	14,700	16,040	15,872	3.84	535	1M	21B
1398/04/25	16,400	15,251	16,400	15,285	(4.78)	396	2M	24B
1398/04/24	16,477	15,851	16,477	16,053	0.19	518	2M	28B
1398/04/23	15,750	15,750	16,550	16,022	(3.31)	1,037	2M	28B
1398/04/22	16,940	16,539	16,940	16,570	(4.82)	366	661K	11B
1398/04/19	17,750	16,777	18,199	17,409	(0.27)	1,400	3M	52B
1398/04/18	17,105	17,103	17,800	17,456	7.05	1,283	3M	58B
1398/04/17	16,306	16,306	16,306	16,306	5.00	284	1M	23B
1398/04/16	15,530	15,490	15,530	15,530	5.00	668	4M	62B
1398/04/15	14,797	14,500	14,797	14,791	4.95	732	5M	67B
1398/04/12	13,950	13,401	14,328	14,093	3.28	1,023	4M	54B
1398/04/11	13,600	13,310	14,280	13,646	17.85	1,088	4M	58B
1398/04/01	18,479	18,350	18,777	18,504	2.22	1,069	2M	46B
1398/03/29	18,200	17,900	18,250	18,102	2.83	753	2M	29B
1398/03/28	16,800	16,800	17,678	17,604	4.56	770	2M	40B
1398/03/27	16,800	16,560	17,298	16,837	(3.34)	516	1M	20B
1398/03/26	17,950	17,054	17,950	17,419	(2.96)	845	2M	39B
1398/03/25	17,525	17,525	18,350	17,951	(2.3)	628	2M	42B
1398/03/22	18,300	17,806	18,780	18,374	2.31	852	2M	34B
1398/03/21	17,600	17,100	18,300	17,959	0.43	1,132	3M	53B
1398/03/20	18,230	17,371	18,230	17,882	3.00	1,131	2M	44B
1398/03/19	17,371	17,100	17,371	17,362	4.94	1,430	10M	165B
1398/03/18	16,600	16,012	16,600	16,544	3.65	423	1M	17B
1398/03/13	15,990	15,600	16,208	15,961	3.39	527	1M	22B
1398/03/12	15,560	15,144	15,600	15,437	1.12	436	1M	20B
1398/03/11	15,700	14,751	15,700	15,266	(1.67)	431	990K	15B
1398/03/08	16,100	15,295	16,100	15,526	5.10	618	2M	27B
1398/03/05	14,730	14,501	14,780	14,772	4.94	400	2M	26B
1398/03/04	13,900	13,500	14,507	14,077	1.88	394	2M	23B
1398/03/01	13,900	13,500	14,250	13,817	(0.02)	292	913K	13B
1398/02/31	13,680	13,680	13,994	13,820	1.36	279	919K	13B
1398/02/30	13,351	13,351	13,900	13,634	0.87	210	896K	12B
1398/02/29	13,400	13,001	13,900	13,516	0.13	335	1M	15B
1398/02/28	13,950	13,004	13,950	13,498	(0.84)	338	957K	13B
1398/02/25	13,997	13,111	13,997	13,613	(1.28)	438	1M	17B
1398/02/24	13,803	13,631	13,803	13,790	4.90	449	2M	30B
1398/02/23	13,099	13,099	13,151	13,146	4.96	295	1M	18B
1398/02/22	12,375	11,850	12,889	12,525	1.21	239	1M	14B
1398/02/21	11,997	11,996	12,396	12,375	4.82	272	1M	18B
1398/02/18	11,500	11,300	11,975	11,806	3.50	250	727K	9B
1398/02/17	11,202	11,040	11,665	11,407	(1.81)	306	1M	16B
1398/02/16	12,000	11,210	12,199	11,617	(1.06)	271	827K	10B
1398/02/15	11,890	11,602	11,934	11,741	3.30	505	4M	44B
1398/02/14	11,100	11,100	11,370	11,366	4.96	369	2M	28B
1398/02/11	10,840	10,693	11,111	10,829	(1.12)	341	1M	13B
1398/02/10	11,001	10,800	11,300	10,952	0.20	315	1M	12B
1398/02/09	11,000	10,702	11,340	10,930	(1.56)	421	1M	14B
1398/02/08	11,199	10,800	11,199	11,103	4.10	641	2M	26B
1398/02/07	10,499	10,303	10,680	10,666	4.86	155	556K	6B
1398/02/04	9,890	9,750	10,248	10,172	4.22	401	2M	16B
1398/02/03	9,800	9,212	9,839	9,760	2.62	179	505K	5B
1398/02/02	9,500	9,200	9,920	9,511	0.46	253	616K	6B
1398/01/31	8,850	8,850	9,509	9,467	4.53	235	1M	12B
1398/01/28	8,700	8,655	9,170	9,057	(0.55)	182	629K	6B
1398/01/27	9,300	8,952	9,300	9,107	(2.66)	193	893K	8B
1398/01/26	9,398	9,112	9,600	9,356	0.03	408	1M	12B
1398/01/25	9,688	9,002	9,688	9,353	0.73	368	1M	9B
1398/01/24	9,340	9,100	9,435	9,285	3.33	360	1M	12B
1398/01/21	8,779	8,750	8,990	8,986	4.95	140	1M	10B
1398/01/20	8,050	8,050	8,699	8,562	1.69	338	782K	7B
1398/01/19	8,390	8,200	8,479	8,420	4.26	320	2M	14B
1398/01/18	8,050	8,040	8,123	8,076	4.38	66	259K	2B
1398/01/17	7,490	7,490	7,863	7,737	3.31	186	698K	5B
1398/01/11	7,500	7,350	7,575	7,489	(0.12)	240	523K	4B
1398/01/10	7,490	7,390	7,540	7,498	2.03	133	460K	3B
1398/01/07	7,367	7,200	7,500	7,349	(1.88)	272	1M	9B
1398/01/06	7,560	7,374	7,560	7,490	0.33	256	261K	2B
1398/01/05	7,620	7,326	7,620	7,465	2.32	70	203K	2B
1397/12/28	7,399	7,186	7,444	7,296	0.07	268	1M	8B
1397/12/27	7,100	7,080	7,389	7,291	3.59	384	1M	11B
1397/12/26	7,199	6,961	7,199	7,038	(0.65)	230	736K	5B
1397/12/25	7,080	6,921	7,155	7,084	(0.06)	225	958K	7B
1397/12/22	7,329	6,894	7,329	7,088	(2.32)	187	1M	8B
1397/12/21	7,220	7,147	7,320	7,256	3.69	259	1M	9B
1397/12/20	6,982	6,681	7,031	6,998	4.49	122	550K	4B
1397/12/19	6,606	6,582	6,800	6,697	0.42	150	768K	5B
1397/12/18	6,740	6,600	6,820	6,669	(0.3)	112	473K	3B
1397/12/15	6,762	6,605	6,887	6,689	(1.56)	154	606K	4B
1397/12/14	6,775	6,700	7,041	6,795	(0.45)	154	618K	4B
1397/12/13	7,138	6,770	7,138	6,826	(1.13)	147	411K	3B
1397/12/12	7,137	6,860	7,137	6,904	(1.19)	126	536K	4B
1397/12/11	7,010	6,900	7,199	6,987	(1.74)	118	317K	2B
1397/12/08	7,201	7,010	7,201	7,111	(1.43)	73	402K	3B
1397/12/07	7,070	7,070	7,298	7,214	(0.8)	101	330K	2B
1397/12/06	7,298	7,161	7,306	7,272	1.18	116	727K	5B
1397/12/05	6,968	6,968	7,299	7,187	3.28	139	738K	5B
1397/12/04	7,051	6,851	7,189	6,959	(1.54)	160	491K	3B
1397/12/01	7,080	7,000	7,150	7,068	(0.66)	93	266K	2B
1397/11/30	7,045	7,021	7,261	7,115	0.07	67	233K	2B
1397/11/29	7,031	7,022	7,368	7,110	(2.54)	98	212K	2B
1397/11/28	7,349	7,200	7,350	7,295	(0.1)	27	22K	160M
1397/11/27	7,524	7,220	7,525	7,302	(2.3)	95	222K	2B
1397/11/24	7,800	7,191	7,800	7,474	(1.26)	319	1M	8B
1397/11/23	7,429	7,418	7,670	7,569	3.59	279	1M	11B
1397/11/21	7,338	7,202	7,415	7,307	(0.3)	159	432K	3B
1397/11/17	7,070	7,070	7,435	7,329	(0.27)	110	272K	2B
1397/11/16	7,445	7,200	7,445	7,349	0.44	143	669K	5B
1397/11/15	7,298	7,221	7,444	7,317	2.82	294	672K	5B
1397/11/14	7,265	7,000	7,289	7,116	(1.52)	167	417K	3B
1397/11/13	7,130	7,004	7,270	7,226	3.81	323	1M	7B
1397/11/10	6,890	6,713	7,117	6,961	2.68	389	3M	24B
1397/11/09	6,800	6,651	6,948	6,779	2.39	161	480K	3B
1397/11/08	6,730	6,500	6,950	6,621	(2.52)	179	603K	4B
1397/11/07	6,893	6,700	6,950	6,792	(1.47)	164	609K	4B
1397/11/06	7,188	6,780	7,188	6,893	(1.35)	162	666K	5B
1397/11/03	7,089	6,852	7,090	6,987	1.87	120	365K	3B
1397/11/02	6,505	6,500	7,045	6,859	0.70	230	596K	4B
1397/11/01	7,230	6,783	7,230	6,811	(4.59)	232	654K	4B
1397/10/30	7,310	7,057	7,310	7,139	(2.35)	123	465K	3B
1397/10/29	7,278	7,022	7,421	7,311	0.81	195	859K	6B
1397/10/26	7,399	7,158	7,497	7,252	(1.81)	213	806K	6B
1397/10/25	7,570	7,289	7,780	7,386	(3.73)	257	964K	7B
1397/10/24	7,880	7,543	7,890	7,672	(3.36)	412	1M	10B
1397/10/23	7,700	7,522	8,026	7,939	3.86	647	4M	31B
1397/10/22	7,480	7,480	7,800	7,644	1.14	147	477K	4B
1397/10/19	7,776	7,351	7,776	7,558	(0.92)	272	760K	6B
1397/10/18	7,629	7,600	7,629	7,628	4.98	645	7M	56B
1397/10/17	7,000	6,925	7,300	7,266	4.50	503	7M	51B
1397/10/16	7,000	6,750	7,132	6,953	2.36	157	544K	4B
1397/10/15	6,761	6,680	6,975	6,793	(3.29)	114	476K	3B
1397/10/12	6,860	6,728	7,339	7,024	(0.82)	180	1M	8B
1397/10/11	7,195	6,995	7,230	7,082	(3.82)	254	1M	9B
1397/10/10	7,500	7,222	7,550	7,363	(0.28)	181	475K	3B
1397/10/09	7,300	7,180	7,589	7,384	2.00	162	539K	4B
1397/10/08	7,194	7,000	7,334	7,239	3.64	301	2M	18B
1397/10/05	7,099	6,701	7,200	6,985	0.53	250	1M	9B
1397/10/04	6,950	6,810	7,090	6,948	2.01	229	806K	6B
1397/10/03	6,796	6,725	6,821	6,811	4.83	688	4M	28B
1397/10/02	6,431	6,431	6,650	6,497	0.54	327	3M	20B
1397/10/01	6,172	6,172	6,600	6,462	0.36	160	1M	10B
1397/09/28	6,500	6,300	6,532	6,439	1.16	154	731K	5B
1397/09/27	6,173	6,173	6,500	6,365	0.74	231	820K	5B
1397/09/26	6,361	6,220	6,400	6,318	(1.08)	96	606K	4B
1397/09/25	6,325	6,325	6,567	6,387	(1.15)	116	439K	3B
1397/09/24	6,600	6,360	6,600	6,461	(2.55)	220	986K	6B
1397/09/21	6,499	6,406	6,800	6,630	4.15	402	3M	18B
1397/09/20	6,274	6,100	6,424	6,366	4.04	752	8M	50B
1397/09/19	5,950	5,900	6,247	6,119	(1.18)	176	958K	6B
1397/09/18	6,480	6,180	6,480	6,192	(4.81)	398	4M	23B
1397/09/17	6,508	6,399	6,508	6,505	4.94	941	12M	75B
1397/09/14	6,079	6,066	6,204	6,199	4.91	348	5M	30B
1397/09/13	6,080	5,801	6,096	5,909	0.03	9	5K	29M
1397/09/12	5,998	5,800	6,070	5,907	1.20	39	300K	2B
1397/09/11	5,700	5,700	5,999	5,837	0.48	15	32K	193M
1397/09/10	6,095	5,707	6,095	5,809	(3.3)	42	127K	733M
1397/09/07	6,090	5,862	6,090	6,007	(0.33)	36	53K	319M
1397/09/06	6,032	5,955	6,032	6,027	4.91	122	577K	3B
1397/09/05	6,166	5,709	6,166	5,745	(4.39)	43	197K	1B
1397/09/03	6,019	6,000	6,191	6,009	0.28	40	140K	839M
1397/08/30	6,114	6,000	6,114	5,992	0.08	18	25K	153M
1397/08/29	6,039	5,717	6,039	5,987	0.0	14	16K	95M
1397/08/28	5,800	5,800	6,050	5,987	0.0	36	48K	285M
1397/08/27	6,040	5,860	6,040	5,987	(0.13)	14	14K	80M
1397/08/26	6,050	5,956	6,050	5,995	0.65	36	109K	654M
1397/08/23	5,840	5,840	6,087	5,956	1.38	40	182K	1B
1397/08/22	5,803	5,803	5,890	5,875	(0.41)	37	92K	541M
1397/08/21	5,840	5,744	6,090	5,899	0.32	49	154K	911M
1397/08/20	5,902	5,842	5,902	5,880	(1.79)	55	240K	1B
1397/08/19	6,150	5,870	6,150	5,987	0.40	26	136K	812M
1397/08/15	6,187	5,839	6,199	5,963	0.61	23	32K	193M
1397/08/14	6,210	5,770	6,210	5,927	(1.82)	45	125K	739M
1397/08/13	6,000	5,963	6,050	6,037	(2.9)	40	132K	794M
1397/08/12	6,200	6,012	6,200	6,217	(0.94)	16	44K	266M
1397/08/09	6,101	6,101	6,297	6,276	(0.71)	36	44K	272M
1397/08/07	6,490	6,241	6,490	6,321	(0.38)	87	217K	1B
1397/08/06	6,040	6,040	6,580	6,345	0.0	40	67K	427M
1397/08/05	6,600	6,003	6,600	6,345	0.76	103	279K	2B
1397/08/02	6,333	6,040	6,333	6,297	4.39	222	1M	8B
1397/08/01	5,933	5,906	6,500	6,032	(2.96)	159	838K	5B
1397/07/30	6,500	6,175	6,500	6,216	10.92	78	445K	3B
1397/07/25	5,604	5,604	5,604	5,604	4.98	91	2M	9B
1397/07/24	5,338	5,338	5,338	5,338	5.00	28	197K	1B
1397/07/23	5,045	4,619	5,098	5,084	4.70	92	649K	3B
1397/07/22	5,086	5,080	5,086	4,856	0.25	2	8K	39M
1397/07/21	5,341	4,833	5,341	4,844	(4.78)	52	379K	2B
1397/07/18	5,365	4,856	5,365	5,087	(0.47)	76	540K	3B
1397/07/17	5,007	5,007	5,533	5,111	(3.02)	155	1M	7B
1397/07/16	5,123	5,123	5,123	5,270	(2.26)	6	73K	372M
1397/07/15	5,314	5,314	5,314	5,392	(3.59)	15	115K	613M
1397/07/14	5,817	5,263	5,817	5,593	0.96	201	1M	6B
1397/07/11	5,168	5,168	5,712	5,540	1.84	333	2M	11B
1397/07/10	5,500	5,225	5,760	5,440	(10.59)	53	317K	2B
1397/06/27	6,100	6,100	6,100	6,084	3.22	15	148K	900M
1397/06/26	5,894	5,877	5,894	5,894	4.99	156	2M	10B
1397/06/25	5,614	5,614	5,614	5,614	4.99	114	2M	11B
1397/06/24	5,151	5,151	5,408	5,347	8.99	26	212K	1B
1397/06/21	4,906	4,906	4,906	4,906	4.99	22	160K	785M
1397/06/20	4,673	4,673	4,673	4,673	4.99	65	742K	3B
1397/06/19	4,470	4,470	4,470	4,451	4.53	16	146K	651M
1397/06/18	4,295	4,295	4,295	4,258	4.08	44	131K	564M
1397/06/17	4,000	3,870	4,197	4,091	2.33	108	591K	2B
1397/06/14	4,000	3,800	4,195	3,998	(1.33)	170	834K	3B
1397/06/11	4,083	3,700	4,083	4,052	4.19	178	2M	10B
1397/06/10	3,906	3,906	3,906	3,889	4.54	17	145K	567M
1397/06/07	3,748	3,748	3,748	3,720	4.20	24	144K	541M
1397/06/06	3,663	3,663	3,663	3,570	2.32	18	80K	293M
1397/06/05	3,326	3,326	3,492	3,489	10.13	53	487K	2B
1397/06/04	3,184	3,184	3,184	3,168	4.45	17	153K	488M
1397/06/03	3,059	3,059	3,059	3,033	4.08	16	141K	430M
1397/05/30	3,026	3,026	3,026	2,914	1.11	8	43K	131M
1397/05/29	2,800	2,756	2,893	2,882	4.57	37	296K	854M
1397/05/28	2,756	2,631	2,756	2,756	4.99	104	1M	3B
1397/05/27	2,550	2,544	2,677	2,625	2.94	155	2M	4B
1397/05/24	2,555	2,516	2,590	2,550	1.72	62	726K	2B
1397/05/23	2,500	2,500	2,598	2,507	0.68	21	54K	139M
1397/05/22	2,475	2,420	2,590	2,490	0.04	19	45K	111M
1397/05/21	2,412	2,412	2,470	2,489	(1.93)	24	88K	215M
1397/05/20	2,463	2,463	2,471	2,538	(2.08)	22	85K	209M
1397/05/17	2,521	2,515	2,521	2,592	(2.08)	21	80K	201M
1397/05/16	2,748	2,549	2,748	2,647	(1.34)	19	53K	136M
1397/05/15	2,777	2,572	2,780	2,683	(0.89)	22	41K	107M
1397/05/14	2,744	2,652	2,800	2,707	0.19	26	58K	158M
1397/05/13	2,699	2,699	2,737	2,702	3.37	89	768K	2B
1397/05/10	2,501	2,500	2,700	2,614	0.65	54	460K	1B
1397/05/09	2,540	2,502	2,620	2,597	(0.04)	26	79K	205M
1397/05/08	2,601	2,535	2,625	2,598	(1.29)	19	94K	240M
1397/05/07	2,550	2,550	2,678	2,632	(1.94)	25	82K	211M
1397/05/06	2,630	2,581	2,640	2,684	(1.18)	14	63K	165M
1397/05/03	2,840	2,578	2,846	2,716	0.15	45	97K	263M
1397/05/02	2,700	2,673	2,802	2,712	1.46	53	115K	316M
1397/05/01	2,670	2,670	2,673	2,673	4.99	91	243K	649M
1397/04/31	2,546	2,540	2,546	2,546	4.99	67	279K	710M
1397/04/30	2,353	2,353	2,431	2,425	4.71	66	242K	587M
1397/04/27	2,408	2,297	2,408	2,316	0.74	20	46K	110M
1397/04/26	2,260	2,250	2,270	2,299	(1.46)	13	90K	202M
1397/04/25	2,431	2,316	2,498	2,333	(4.27)	53	185K	429M
1397/04/24	2,525	2,431	2,525	2,437	(4.73)	19	55K	134M
1397/04/17	2,600	2,523	2,698	2,558	(3.47)	43	167K	427M
1397/04/16	2,789	2,570	2,789	2,650	(0.38)	19	41K	106M
1397/04/13	2,800	2,649	2,810	2,660	(4.59)	57	218K	580M
1397/04/12	2,753	2,734	2,823	2,788	(3.09)	37	118K	322M
1397/04/11	2,969	2,800	2,969	2,877	1.66	38	130K	376M
1397/04/10	2,800	2,800	2,830	2,830	4.97	88	295K	835M
1397/04/09	2,700	2,700	2,815	2,696	0.22	7	30K	82M
1397/04/06	2,690	2,690	2,691	2,690	(4.98)	44	349K	938M
1397/04/05	2,833	2,722	2,833	2,831	(1.19)	17	53K	148M
1397/04/04	2,850	2,833	2,870	2,865	(3.92)	49	129K	366M
1397/04/03	3,050	2,964	3,096	2,982	(4.42)	65	177K	529M
1397/04/02	3,415	3,119	3,415	3,120	(4.96)	54	189K	591M
1397/03/30	3,201	3,190	3,442	3,283	(2.2)	23	72K	229M
1397/03/29	3,414	3,294	3,414	3,357	(3.17)	21	60K	203M
1397/03/23	3,414	3,414	3,550	3,467	(3.51)	58	126K	432M
1397/03/22	3,423	3,423	3,424	3,593	(0.28)	9	9K	32M
1397/03/21	3,448	3,448	3,448	3,603	(0.72)	11	23K	78M
1397/03/19	3,525	3,460	3,526	3,629	(0.36)	6	15K	54M
1397/03/08	3,468	3,467	3,468	3,642	(0.19)	8	6K	21M
1397/03/07	3,431	3,430	3,780	3,649	1.14	21	135K	494M
1397/03/06	3,443	3,439	3,450	3,608	(0.33)	13	10K	36M
1397/03/02	3,442	3,442	3,442	3,620	(0.03)	2	956	3M
1397/03/01	3,599	3,599	3,599	3,621	0.0	4	1K	4M
1397/02/31	3,586	3,581	3,586	3,621	(0.03)	4	7K	23M
1397/02/30	3,469	3,469	3,581	3,622	(0.79)	14	46K	163M
1397/02/25	3,473	3,473	3,473	3,651	(0.03)	2	613	2M
1397/02/24	3,492	3,487	3,492	3,652	(0.49)	14	16K	55M
1397/02/23	3,633	3,633	3,800	3,670	0.0	5	1K	4M
1397/02/17	3,489	3,489	3,489	3,670	(0.03)	1	1K	4M
1397/02/15	3,488	3,488	3,488	3,671	0.0	2	340	1M
1397/02/10	3,492	3,492	3,492	3,671	(0.08)	1	3K	10M
1397/02/05	3,543	3,542	3,543	3,674	(1.45)	3	47K	165M
1397/02/04	3,543	3,543	3,543	3,728	(0.03)	1	1K	4M
1397/02/03	3,552	3,552	3,552	3,729	(0.24)	5	8K	28M
1397/02/02	3,570	3,570	3,570	3,738	(0.51)	9	17K	59M
1397/01/29	3,740	3,575	3,740	3,757	(0.16)	12	7K	24M
1397/01/28	3,583	3,583	3,583	3,763	(0.21)	4	6K	23M
1397/01/27	3,587	3,587	3,587	3,771	(0.11)	2	3K	11M
1397/01/26	3,591	3,591	3,591	3,775	(0.11)	1	3K	11M
1397/01/22	3,592	3,592	3,592	3,779	(0.05)	1	2K	7M
1397/01/21	3,598	3,598	3,600	3,781	(0.16)	5	5K	17M
1397/01/20	3,604	3,604	3,612	3,787	(0.16)	4	5K	19M
1397/01/18	3,613	3,612	3,613	3,793	(0.24)	8	7K	26M
1397/01/15	3,615	3,615	3,778	3,802	(0.08)	8	4K	16M
1397/01/14	3,629	3,629	3,629	3,805	(0.39)	7	13K	47M
1397/01/07	3,640	3,640	3,640	3,820	(0.03)	1	499	2M
1397/01/06	3,700	3,634	3,700	3,821	(0.08)	4	3K	10M
1397/01/05	3,637	3,637	3,780	3,824	(0.1)	10	7K	25M
1396/12/28	3,642	3,642	3,642	3,828	(0.13)	4	4K	15M
1396/12/23	3,644	3,644	3,644	3,833	(0.05)	2	1K	5M
1396/12/21	3,650	3,650	3,650	3,835	(0.18)	2	5K	20M
1396/12/20	3,666	3,666	3,666	3,842	(0.41)	3	13K	49M
1396/12/19	3,667	3,667	3,667	3,858	(0.03)	1	467	2M
1396/12/16	3,781	3,781	3,781	3,859	(3.04)	11	97K	367M
1396/12/15	3,792	3,792	3,792	3,980	(0.28)	4	9K	34M
1396/12/14	3,956	3,948	3,956	3,991	0.0	5	1K	5M
1396/12/13	3,955	3,798	3,955	3,991	(0.15)	5	5K	20M
1396/12/12	3,803	3,803	3,803	3,997	(0.15)	3	5K	17M
1396/12/08	3,820	3,820	3,950	4,003	(0.32)	10	18K	72M
1396/12/07	3,820	3,820	3,820	4,016	(0.12)	11	4K	14M
1396/12/06	3,830	3,830	3,830	4,021	(0.22)	5	7K	27M
1396/12/05	3,989	3,840	4,000	4,030	(0.3)	10	17K	68M
1396/12/02	3,998	3,930	3,998	4,042	(0.05)	5	4K	14M
1396/11/30	4,018	3,999	4,020	4,044	(0.02)	7	5K	21M
1396/11/29	4,020	4,020	4,020	4,045	0.0	1	260	1M
1396/11/28	4,024	3,990	4,026	4,045	(0.02)	5	6K	25M
1396/11/25	4,034	4,030	4,034	4,046	(0.02)	3	7K	29M
1396/11/24	3,902	3,901	3,902	4,047	(0.05)	3	2K	9M
1396/11/23	4,000	4,000	4,011	4,049	(0.22)	13	31K	124M
1396/11/21	3,895	3,895	3,895	4,058	(0.02)	1	533	2M
1396/11/18	4,000	4,000	4,000	4,059	0.0	1	250	1M
1396/11/17	4,000	3,901	4,000	4,059	(0.51)	10	26K	105M
1396/11/16	4,050	4,000	4,050	4,080	(0.07)	11	11K	44M
1396/11/15	4,001	4,000	4,001	4,083	(0.07)	5	5K	20M
1396/11/14	4,000	4,000	4,000	4,086	(0.05)	1	4K	15M
1396/11/11	4,000	4,000	4,097	4,088	(0.07)	10	6K	25M
1396/11/10	4,039	4,039	4,097	4,091	(0.05)	5	8K	30M
1396/11/09	3,930	3,910	3,930	4,093	(0.53)	15	17K	66M
1396/11/08	3,999	3,929	3,999	4,115	(0.48)	16	16K	62M
1396/11/07	3,971	3,949	3,971	4,135	(0.51)	15	17K	66M
1396/11/04	3,991	3,991	4,097	4,156	(1.07)	14	35K	139M
1396/11/03	4,014	4,014	4,180	4,201	(0.57)	16	18K	73M
1396/11/02	4,029	4,029	4,080	4,225	(0.38)	15	13K	51M
1396/11/01	4,104	4,064	4,104	4,241	(0.84)	21	29K	119M
1396/10/30	4,091	4,091	4,110	4,277	(0.67)	20	22K	92M
1396/10/27	4,530	4,304	4,530	4,306	(9.94)	29	40K	173M
1396/10/26	4,544	4,544	4,544	4,781	(0.04)	2	1K	6M
1396/10/25	4,546	4,546	4,546	4,783	(0.04)	3	1K	5M
1396/10/24	4,548	4,548	4,548	4,785	(0.04)	3	1K	5M
1396/10/23	4,560	4,560	4,560	4,787	(0.27)	12	9K	41M
1396/10/20	4,576	4,576	4,576	4,800	(0.33)	4	10K	47M
1396/10/19	4,621	4,621	4,621	4,816	(0.99)	5	32K	147M
1396/10/18	4,653	4,653	4,653	4,864	(0.67)	7	22K	101M
1396/10/17	4,661	4,661	4,661	4,897	(0.18)	4	6K	26M
1396/10/16	4,665	4,665	4,665	4,906	(0.08)	2	3K	13M
1396/10/13	4,671	4,671	4,671	4,910	(0.12)	3	4K	17M
1396/10/12	4,706	4,673	4,706	4,916	(0.04)	7	1K	6M
1396/10/11	4,712	4,712	4,712	4,918	(0.83)	10	26K	124M
1396/10/10	4,725	4,725	4,725	4,959	(0.28)	6	9K	43M
1396/10/09	5,215	4,955	5,215	4,973	(4.64)	5	7K	36M
1396/09/11	5,129	5,000	5,146	5,215	(0.06)	9	3K	15M
1396/09/08	5,050	5,050	5,144	5,218	(0.15)	14	11K	58M
1396/09/07	5,061	5,061	5,141	5,226	(1.9)	36	61K	307M
1396/09/05	5,147	5,147	5,147	5,327	(1.66)	9	53K	274M
1396/09/04	5,204	5,204	5,204	5,417	(1.1)	9	35K	184M
1396/09/01	5,263	5,263	5,263	5,477	(1.14)	12	36K	190M
1396/08/30	5,334	5,334	5,334	5,540	(1.32)	9	42K	226M
1396/08/29	5,374	5,374	5,374	5,614	(0.74)	4	24K	127M
1396/08/27	5,401	5,401	5,401	5,656	(0.51)	2	16K	87M
1396/08/24	5,422	5,422	5,422	5,685	(0.39)	2	12K	66M
1396/08/23	5,425	5,425	5,425	5,707	(0.05)	4	2K	9M
1396/08/22	5,479	5,479	5,479	5,710	(0.99)	4	32K	174M
1396/08/21	5,493	5,493	5,493	5,767	(0.26)	3	8K	46M
1396/08/20	5,503	5,503	5,503	5,782	(0.17)	4	6K	30M
1396/08/17	5,504	5,504	5,504	5,792	(0.02)	2	740	4M
1396/08/16	5,504	5,504	5,504	5,793	0.0	1	165	908K
1396/08/15	5,514	5,514	5,514	5,793	(0.19)	3	6K	33M
1396/08/14	5,518	5,518	5,518	5,804	(0.07)	5	2K	14M
1396/08/13	5,520	5,520	5,520	5,808	(0.03)	2	1K	6M
1396/08/10	5,529	5,529	5,529	5,810	(0.17)	7	6K	31M
1396/08/09	5,575	5,575	5,575	5,820	(0.82)	11	26K	148M
1396/08/08	5,578	5,578	5,578	5,868	(0.05)	3	1K	8M
1396/08/07	5,596	5,596	5,596	5,871	(0.32)	3	10K	57M
1396/08/06	5,600	5,600	5,600	5,890	(0.07)	3	2K	13M
1396/08/02	5,641	5,641	5,641	5,894	(0.72)	6	23K	130M
1396/08/01	5,643	5,643	5,643	5,937	(0.05)	2	1K	8M
1396/07/30	5,651	5,651	5,651	5,940	(0.13)	5	5K	26M
1396/07/04	5,803	5,784	5,900	5,948	(0.34)	29	20K	118M
1396/07/02	6,000	5,811	6,000	5,968	(0.25)	25	28K	166M
1396/07/01	6,000	5,980	6,100	5,983	0.05	19	23K	136M
1396/06/29	5,999	5,860	6,000	5,980	(0.23)	38	36K	215M
1396/06/28	5,860	5,860	6,003	5,994	(0.35)	16	38K	227M
1396/06/27	6,000	5,850	6,000	6,015	(0.46)	26	36K	215M
1396/06/26	5,913	5,800	6,100	6,043	(0.95)	40	51K	300M
1396/06/25	5,937	5,937	6,100	6,101	0.0	3	212	1M
1396/06/22	5,913	5,912	5,932	6,101	(0.44)	4	20K	119M
1396/06/21	5,970	5,968	6,000	6,128	(0.11)	9	7K	40M
1396/06/20	6,000	6,000	6,100	6,135	(0.21)	21	15K	92M
1396/06/19	6,100	6,100	6,100	6,148	0.0	1	200	1M
1396/06/15	6,335	6,001	6,335	6,148	(0.03)	11	10K	63M
1396/06/14	6,100	6,100	6,100	6,150	0.0	1	153	933K
1396/06/13	6,262	6,121	6,262	6,150	(0.03)	3	11K	65M
1396/06/12	6,091	6,091	6,112	6,152	(0.02)	2	3K	18M
1396/06/08	6,272	6,100	6,275	6,153	0.05	8	6K	35M
1396/06/07	6,349	6,064	6,349	6,150	0.0	3	703	4M
1396/06/06	6,200	6,200	6,250	6,150	0.02	3	1K	8M
1396/06/05	6,250	5,911	6,250	6,149	(0.23)	16	15K	92M
1396/06/04	6,345	6,300	6,348	6,163	0.0	3	412	3M
1396/06/01	6,300	6,300	6,330	6,163	0.0	2	236	1M
1396/05/31	6,050	6,000	6,200	6,163	(0.26)	16	19K	117M
1396/05/30	6,100	6,100	6,100	6,179	(0.02)	1	1K	6M
1396/05/29	6,375	6,375	6,375	6,180	0.0	1	161	1M
1396/05/28	6,000	5,924	6,050	6,180	(0.88)	19	32K	193M
1396/05/25	6,100	5,975	6,100	6,235	(0.03)	7	1K	8M
1396/05/24	6,050	5,961	6,200	6,237	(0.59)	25	22K	132M
1396/05/23	6,253	6,001	6,255	6,274	(0.05)	15	8K	53M
1396/05/22	6,575	6,500	6,575	6,277	0.11	5	5K	32M
1396/05/21	6,579	6,578	6,579	6,270	0.05	2	2K	11M
1396/05/18	6,299	6,299	6,545	6,267	0.53	27	20K	131M
1396/05/17	6,120	6,120	6,498	6,234	0.73	24	35K	225M
1396/05/16	6,150	6,080	6,150	6,189	(0.06)	4	7K	40M
1396/05/15	6,140	6,140	6,140	6,193	0.0	1	20	123K
1396/05/11	6,083	6,076	6,250	6,193	(0.1)	7	9K	52M
1396/05/10	6,199	6,199	6,199	6,199	0.0	4	11K	71M
1396/05/09	6,220	6,220	6,220	6,199	0.0	1	200	1M
1396/05/08	6,060	6,060	6,248	6,199	(0.14)	13	17K	105M
1396/05/07	6,102	6,101	6,250	6,208	(0.27)	15	23K	144M
1396/05/04	6,152	6,102	6,152	6,225	(0.06)	7	7K	43M
1396/05/03	6,348	6,143	6,363	6,229	0.18	14	19K	118M
1396/05/02	6,200	6,200	6,299	6,218	0.0	2	1K	8M
1396/05/01	6,121	6,100	6,300	6,218	(0.1)	9	8K	48M
1396/04/31	6,120	6,100	6,396	6,224	(0.06)	10	6K	36M
1396/04/28	6,397	6,396	6,397	6,228	0.02	3	698	4M
1396/04/27	6,030	6,030	6,496	6,227	(0.19)	8	12K	76M
1396/04/26	6,016	6,016	6,100	6,239	(1.0)	28	40K	242M
1396/04/25	6,100	6,081	6,100	6,302	(0.25)	14	11K	67M
1396/04/24	6,340	6,100	6,340	6,318	(0.33)	12	20K	126M
1396/04/21	6,130	6,041	6,500	6,339	(0.28)	15	21K	132M
1396/04/20	6,640	6,400	6,650	6,357	0.11	16	4K	27M
1396/04/19	6,200	6,200	6,500	6,350	(0.09)	5	7K	42M
1396/04/18	6,048	6,048	6,362	6,356	(0.16)	20	9K	57M
1396/04/07	7,777	7,631	7,998	7,816	(0.15)	7	11K	82M
1396/04/04	7,615	7,615	7,660	7,828	(0.03)	5	1K	11M
1396/04/03	7,600	7,600	7,899	7,830	0.0	5	7K	55M
1396/03/30	7,610	7,600	7,610	7,830	(0.01)	2	875	7M
1396/03/29	7,700	7,601	7,700	7,831	(0.17)	5	13K	98M
1396/03/27	7,800	7,800	7,950	7,844	(0.01)	3	3K	24M
1396/03/23	7,920	7,920	7,920	7,845	0.0	1	1K	8M
1396/03/22	7,717	7,600	7,717	7,845	0.0	2	400	3M
1396/03/21	7,716	7,715	7,716	7,845	(0.06)	3	6K	45M
1396/03/17	7,800	7,710	7,800	7,850	(0.13)	11	12K	89M
1396/03/13	7,802	7,650	7,850	7,860	(0.15)	7	20K	159M
1396/03/10	7,820	7,800	7,900	7,872	(0.01)	5	4K	31M
1396/03/09	7,820	7,820	7,820	7,873	0.0	1	200	2M
1396/03/08	7,901	7,850	7,901	7,873	0.03	4	14K	109M
1396/03/07	7,901	7,901	8,079	7,871	0.01	32	3K	28M
1396/03/06	8,050	8,050	8,100	7,870	0.09	5	5K	40M
1396/03/03	7,900	7,900	8,000	7,863	0.05	16	7K	56M
1396/03/01	7,899	7,899	7,900	7,859	0.0	5	2K	14M
1396/02/31	7,810	7,803	7,810	7,859	(0.09)	8	19K	152M
1396/02/30	7,775	7,775	7,945	7,866	0.0	3	704	6M
1396/02/27	7,945	7,945	7,945	7,866	0.0	2	401	3M
1396/02/26	7,950	7,760	7,950	7,866	(0.01)	5	4K	32M
1396/02/25	7,850	7,750	7,850	7,867	(0.01)	4	2K	16M
1396/02/24	7,989	7,989	7,989	7,868	0.01	1	1K	10M
1396/02/23	7,990	7,990	7,990	7,867	0.0	1	335	3M
1396/02/20	7,751	7,721	7,768	7,867	(0.32)	20	27K	212M
1396/02/19	7,831	7,753	7,831	7,892	(1.41)	41	87K	680M
1396/02/18	8,000	7,880	8,133	8,005	0.08	13	9K	69M
1396/02/17	8,000	8,000	8,000	7,999	0.0	1	4K	32M
1396/02/16	7,895	7,852	7,905	7,999	(0.11)	20	12K	97M
1396/02/13	7,772	7,771	8,199	8,008	(0.25)	13	15K	118M
1396/02/12	7,904	7,904	7,904	8,028	(0.01)	2	715	6M
1396/02/11	8,031	8,030	8,031	8,029	0.0	4	4K	32M
1396/02/10	8,100	8,005	8,150	8,029	0.01	9	16K	129M
1396/02/09	8,032	8,000	8,280	8,028	(0.05)	14	23K	184M
1396/02/06	8,250	8,112	8,353	8,032	0.77	21	38K	310M
1396/02/04	7,800	7,719	8,250	7,971	0.08	22	68K	546M
1396/02/03	7,912	7,717	7,950	7,965	(0.08)	21	10K	75M
1396/02/02	7,971	7,970	7,971	7,971	0.0	2	450	4M
1396/01/29	8,200	7,900	8,200	7,971	0.01	6	7K	56M
1396/01/28	8,100	7,880	8,100	7,970	(0.01)	17	6K	45M
1396/01/27	7,904	7,904	7,904	7,971	0.0	2	381	3M
1396/01/26	7,811	7,810	7,902	7,971	(0.03)	14	4K	32M
1396/01/23	8,150	8,150	8,200	7,973	0.14	11	8K	67M
1396/01/21	7,893	7,893	8,250	7,962	0.18	11	8K	63M
1396/01/20	7,952	7,850	7,952	7,948	(0.05)	21	11K	88M
1396/01/19	8,200	7,710	8,325	7,952	(0.05)	25	19K	150M
1396/01/09	7,957	7,799	7,957	7,956	(0.01)	7	1K	8M
1396/01/08	7,999	7,686	7,999	7,957	(1.64)	56	55K	426M
1396/01/07	8,000	8,000	8,000	8,090	(0.02)	2	3K	24M
1396/01/06	8,000	8,000	8,000	8,092	(0.01)	2	1K	10M
1396/01/05	7,805	7,800	7,806	8,093	(0.07)	8	3K	25M
1395/12/28	7,999	7,999	8,399	8,099	(0.01)	4	1K	9M
1395/12/25	7,724	7,723	7,730	8,100	(0.36)	17	11K	87M
1395/12/24	7,755	7,752	7,910	8,129	(0.37)	13	14K	108M
1395/12/23	7,880	7,772	7,890	8,159	(0.22)	15	9K	67M
1395/12/22	7,881	7,880	7,881	8,177	(0.02)	2	1K	8M
1395/12/21	7,951	7,880	8,000	8,179	(1.39)	21	47K	372M
1395/12/03	8,296	8,034	8,350	8,294	(0.02)	7	4K	31M
1395/12/01	8,100	8,100	8,101	8,296	(0.18)	7	11K	89M
1395/11/30	8,001	8,000	8,280	8,311	(0.02)	6	2K	12M
1395/11/27	8,001	7,983	8,500	8,313	(1.07)	10	36K	287M
1395/11/26	7,990	7,989	7,990	8,403	(0.07)	5	2K	18M
1395/11/25	7,995	7,995	7,995	8,409	(0.07)	7	2K	18M
1395/11/24	7,999	7,999	7,999	8,415	(0.06)	9	2K	16M
1395/11/20	7,999	7,999	7,999	8,420	0.0	1	127	1M
1395/11/19	8,039	8,035	8,039	8,420	(0.44)	6	14K	113M
1395/11/17	8,042	8,042	8,043	8,457	(0.09)	6	3K	24M
1395/11/13	8,042	8,042	8,628	8,465	0.0	4	893	8M
1395/11/11	8,070	8,070	8,900	8,465	(0.34)	21	51K	432M
1395/11/10	8,074	8,074	8,074	8,494	(0.05)	4	1K	11M
1395/11/09	8,074	8,074	8,074	8,498	0.0	1	150	1M
1395/11/06	8,075	8,075	8,075	8,498	(0.02)	4	900	7M
1395/11/05	8,090	8,090	8,090	8,500	(0.18)	9	5K	44M
1395/11/04	8,120	8,110	8,120	8,515	(0.25)	13	8K	64M
1395/11/02	8,111	8,111	8,111	8,536	(0.01)	2	407	3M
1395/10/29	8,127	8,127	8,180	8,537	(0.2)	16	6K	52M
1395/10/28	8,169	8,135	8,169	8,554	(0.11)	9	4K	29M
1395/10/27	8,400	8,400	8,400	8,563	(0.01)	1	497	4M
1395/10/26	8,301	8,201	8,310	8,564	(0.53)	12	24K	196M
1395/10/25	8,500	8,500	8,500	8,610	(0.01)	1	1K	8M
1395/10/22	8,321	8,200	8,321	8,611	(0.23)	11	8K	69M
1395/10/20	8,210	8,210	8,210	8,631	(0.01)	1	353	3M
1395/10/19	8,207	8,207	8,207	8,632	(0.07)	5	2K	20M
1395/10/18	8,216	8,216	8,217	8,638	(0.12)	8	4K	30M
1395/10/14	8,400	8,400	8,400	8,648	0.0	1	33	277K
1395/10/13	8,399	8,399	8,499	8,648	(0.14)	10	8K	69M
1395/10/12	8,237	8,237	8,400	8,660	(0.12)	9	4K	32M
1395/10/11	8,265	8,265	8,265	8,670	(0.34)	8	11K	92M
1395/10/08	8,298	8,298	8,298	8,700	(0.39)	13	12K	103M
1395/10/07	8,310	8,310	8,310	8,734	(0.15)	9	5K	39M
1395/10/06	8,334	8,334	8,336	8,747	(0.28)	13	9K	77M
1395/10/05	8,334	8,334	8,334	8,772	0.0	1	140	1M
1395/10/04	8,388	8,381	8,398	8,772	(0.57)	25	18K	151M
1395/10/01	8,746	8,746	8,746	8,822	0.0	1	1K	9M
1395/09/30	8,482	8,415	8,482	8,822	(0.4)	14	13K	110M
1395/09/29	8,550	8,481	8,560	8,857	(0.03)	4	1K	11M
1395/09/28	8,481	8,481	8,490	8,860	(0.15)	10	5K	44M
1395/09/24	8,501	8,501	8,850	8,873	(0.19)	6	12K	104M
1395/09/23	8,701	8,500	8,701	8,890	(0.38)	10	16K	137M
1395/09/22	8,560	8,560	8,920	8,924	(0.08)	7	4K	38M
1395/09/21	8,578	8,578	8,605	8,931	(0.1)	3	4K	35M
1395/09/20	8,548	8,548	8,548	8,940	(0.02)	1	634	5M
1395/09/17	8,546	8,545	8,585	8,942	(0.28)	4	9K	80M
1395/09/16	8,545	8,545	8,545	8,967	(0.01)	2	550	5M
1395/09/15	8,750	8,656	9,000	8,968	(0.14)	8	8K	67M
1395/09/14	8,700	8,700	9,133	8,981	0.0	3	266	2M
1395/09/13	9,010	8,600	9,010	8,981	(0.27)	14	11K	92M
1395/09/09	9,100	8,660	9,100	9,005	(0.02)	12	8K	71M
1395/09/07	8,999	8,950	9,097	9,007	3.96	62	131K	1B
1395/09/06	8,781	8,781	9,027	8,664	0.76	26	26K	237M
1395/09/03	8,500	8,500	8,982	8,599	0.51	29	28K	251M
1395/09/02	8,371	8,360	8,371	8,555	(0.01)	3	500	4M
1395/09/01	8,736	8,400	8,400	8,556	(0.02)	2	2K	18M
1395/08/29	8,303	8,303	8,303	8,558	(0.02)	3	1K	8M
1395/08/26	8,570	8,401	8,650	8,560	(0.01)	11	42K	361M
1395/08/25	8,561	8,561	8,600	8,561	0.0	3	840	7M
1395/08/24	8,570	8,570	8,780	8,561	0.14	19	19K	162M
1395/08/23	8,450	8,450	8,819	8,549	0.01	5	1K	12M
1395/08/22	8,500	8,500	8,500	8,548	(0.04)	8	10K	89M
1395/08/19	8,467	8,155	8,870	8,551	(0.38)	19	21K	176M
1395/08/18	8,420	8,408	8,452	8,584	(0.01)	3	966	8M
1395/08/17	8,413	8,413	8,870	8,585	0.01	7	1K	12M
1395/08/16	8,900	8,500	8,970	8,584	(0.03)	11	7K	60M
1395/08/15	8,995	8,502	8,995	8,587	0.02	10	7K	58M
1395/08/12	8,800	8,320	8,800	8,585	(0.03)	11	3K	25M
1395/08/11	8,590	8,420	8,900	8,588	(0.02)	7	3K	24M
1395/08/10	8,500	8,415	8,590	8,590	(0.03)	8	4K	37M
1395/08/09	8,599	8,311	8,600	8,593	(0.41)	14	24K	204M
1395/08/08	8,232	8,232	8,440	8,628	(0.13)	11	8K	65M
1395/08/05	8,499	8,499	8,500	8,639	(0.16)	7	14K	122M
1395/08/04	8,500	8,500	8,500	8,653	(0.15)	11	12K	103M
1395/08/03	8,666	8,666	8,666	8,666	0.0	2	3K	26M
1395/08/02	8,751	8,570	8,751	8,666	0.02	11	8K	72M
1395/08/01	8,900	8,721	9,040	8,664	0.51	18	21K	188M
1395/07/28	8,600	8,600	8,900	8,620	0.03	10	5K	45M
1395/07/27	8,990	8,950	8,990	8,617	0.08	11	3K	28M
1395/07/26	8,300	8,300	8,797	8,610	2.76	70	100K	873M
1395/07/25	8,540	8,498	8,540	8,379	0.05	4	5K	39M
1395/07/24	8,749	8,202	8,749	8,375	0.34	6	12K	103M
1395/07/19	8,350	8,200	8,350	8,347	(0.02)	8	3K	29M
1395/07/18	8,300	8,300	8,438	8,349	0.0	8	1K	11M
1395/07/14	8,300	8,300	8,360	8,349	(0.11)	10	27K	227M
1395/07/13	8,550	8,220	8,550	8,358	(0.02)	10	4K	29M
1395/07/12	8,173	8,172	8,210	8,360	(0.14)	11	10K	81M
1395/07/11	8,480	8,360	8,480	8,372	0.05	10	13K	112M
1395/07/10	8,600	8,422	8,600	8,368	0.04	3	2K	18M
1395/07/07	8,600	8,600	8,698	8,365	0.63	23	26K	228M
1395/07/06	8,449	8,449	8,690	8,313	0.36	27	18K	157M
1395/07/05	8,168	8,168	8,351	8,283	4.14	43	136K	1B
1395/07/04	8,000	7,951	8,000	7,954	0.0	6	6K	46M
1395/07/03	7,950	7,950	8,100	7,954	0.11	15	18K	143M
1395/06/31	7,677	7,677	7,900	7,945	(0.64)	12	70K	555M
1395/06/29	7,740	7,663	7,740	7,996	(0.31)	18	12K	94M
1395/06/28	7,654	7,654	7,700	8,021	(0.4)	21	14K	104M
1395/06/27	7,668	7,668	7,675	8,053	(0.22)	12	7K	54M
1395/06/24	7,755	7,702	7,900	8,071	(0.21)	14	8K	58M
1395/06/23	7,753	7,701	7,755	8,088	(0.17)	9	6K	45M
1395/06/21	7,999	7,900	7,999	8,102	(0.37)	7	21K	166M
1395/06/20	7,900	7,821	7,900	8,132	(0.59)	21	27K	216M
1395/06/17	7,908	7,859	7,984	8,180	(1.11)	26	38K	303M
1395/06/16	7,911	7,908	7,912	8,272	(0.62)	20	20K	160M
1395/06/15	8,200	7,935	8,200	8,324	(0.34)	21	12K	97M
1395/06/14	8,000	8,000	8,000	8,352	0.0	1	165	1M
1395/06/13	8,175	8,023	8,460	8,352	(1.1)	53	36K	286M
1395/06/10	8,202	8,172	8,340	8,445	(1.83)	49	60K	495M
1395/06/09	8,480	8,300	8,480	8,602	(0.16)	13	13K	108M
1395/06/08	8,939	8,312	8,939	8,616	(0.06)	16	13K	112M
1395/06/07	8,700	8,251	8,931	8,621	0.67	51	49K	427M
1395/06/06	8,011	8,011	8,848	8,564	1.63	62	73K	633M
1395/06/03	8,454	8,454	8,692	8,427	0.43	29	38K	325M
1395/06/02	8,434	8,041	8,434	8,391	(0.86)	65	66K	550M
1395/06/01	8,086	8,085	8,297	8,464	(0.54)	43	17K	141M
1395/05/31	8,357	8,357	8,699	8,510	(3.25)	43	106K	885M
1395/05/30	8,360	8,360	8,360	8,796	(0.03)	1	1K	8M
1395/05/27	8,367	8,367	8,367	8,799	(0.09)	5	3K	25M
1395/05/26	8,386	8,386	8,386	8,807	(0.23)	8	7K	60M
1395/05/25	8,388	8,388	8,388	8,827	(0.02)	3	589	5M
1395/05/24	8,405	8,403	8,405	8,829	(0.18)	7	6K	47M
1395/05/23	8,810	8,800	9,001	8,845	22.71	37	107K	947M
1395/05/11	9,707	9,707	9,707	9,278	0.36	7	9K	83M
1395/05/10	9,686	9,686	9,686	9,245	0.22	3	5K	50M
1395/05/06	9,683	9,683	9,683	9,225	0.03	1	700	7M
1395/05/04	9,672	9,672	9,672	9,222	0.11	3	2K	24M
1395/05/03	9,666	9,666	9,666	9,212	0.07	5	2K	15M
1395/05/02	9,650	9,650	9,650	9,206	0.16	10	4K	39M
1395/04/30	9,633	9,633	9,633	9,191	0.17	4	4K	40M
1395/04/29	9,611	9,611	9,611	9,175	0.23	11	6K	53M
1395/04/28	9,581	9,581	9,581	9,154	0.32	9	8K	74M
1395/04/27	9,527	9,527	9,527	9,125	0.56	4	13K	128M
1395/04/26	9,476	9,476	9,476	9,074	0.54	11	13K	123M
1395/04/23	9,021	8,701	9,470	9,025	(0.01)	8	5K	42M
1395/04/22	9,149	9,021	9,149	9,026	(4.94)	62	177K	2B
1395/04/21	9,371	9,370	9,400	9,495	(3.73)	38	90K	841M
1395/04/20	9,800	9,527	9,800	9,863	(1.65)	26	42K	396M
1395/04/19	9,802	9,802	10,000	10,028	(2.8)	36	67K	661M
1395/04/15	10,314	10,312	10,382	10,317	(4.95)	21	136K	1B
1395/04/14	10,314	10,314	10,314	10,854	(0.02)	5	396	4M
1395/04/13	10,318	10,318	10,318	10,856	(0.05)	3	1K	10M
1395/04/12	10,321	10,321	10,321	10,861	(0.03)	5	700	7M
1395/04/09	10,328	10,328	10,328	10,864	(0.06)	7	2K	16M
1395/04/08	10,439	10,439	10,439	10,871	(1.06)	9	26K	267M
1395/04/06	10,457	10,457	10,464	10,988	(0.17)	12	4K	44M
1395/04/05	10,465	10,465	10,465	11,007	(0.07)	4	2K	19M
1395/04/02	11,200	10,640	11,200	11,015	(5.53)	24	34K	370M
1395/03/25	12,932	12,932	12,932	13,400	(1.56)	13	37K	484M
1395/03/24	12,999	12,999	12,999	13,612	(0.52)	4	12K	162M
1395/03/23	13,005	13,005	13,005	13,683	(0.04)	3	1K	14M
1395/03/22	13,015	13,015	13,015	13,689	(0.08)	5	2K	25M
1395/03/19	13,658	13,658	13,658	13,700	(4.7)	19	113K	2B
1395/03/18	13,662	13,662	13,662	14,376	(0.03)	4	911	12M
1395/03/17	13,671	13,671	13,671	14,381	(0.06)	9	2K	21M
1395/03/16	13,672	13,672	13,672	14,390	(0.01)	1	100	1M
1395/03/11	13,679	13,679	13,679	14,391	(0.05)	3	1K	16M
1395/03/09	13,832	13,832	13,832	14,398	(1.11)	3	27K	369M
1395/03/08	13,833	13,833	13,833	14,559	(0.01)	4	307	4M
1395/03/04	13,834	13,834	13,834	14,561	(0.01)	2	200	3M
1395/02/19	13,835	13,835	13,835	14,562	(0.01)	1	100	1M
1395/02/06	13,836	13,836	13,836	14,563	(0.01)	1	100	1M
1395/02/05	13,837	13,837	13,837	14,564	(0.01)	1	100	1M
1395/01/29	13,838	13,838	13,838	14,565	(0.01)	1	200	3M
1395/01/21	13,838	13,838	13,838	14,566	0.0	1	81	1M
1395/01/18	13,838	13,838	13,838	14,566	0.0	1	76	1M
1395/01/16	13,842	13,842	13,842	14,566	(0.03)	2	702	10M
1395/01/15	13,843	13,843	13,843	14,570	(0.01)	1	200	3M
1395/01/10	13,845	13,845	13,845	14,571	(0.01)	3	320	4M
1394/12/22	13,849	13,849	13,849	14,573	(0.03)	4	700	10M
1394/12/19	13,853	13,852	13,853	14,577	(0.02)	4	490	7M
1394/12/18	13,856	13,856	13,860	14,580	(0.03)	4	854	12M
1394/12/17	13,865	13,865	14,594	14,585	(0.06)	291	3M	41B
1394/12/16	14,200	14,200	14,650	14,594	(1.58)	14	143K	2B
1394/12/15	14,889	14,200	14,890	14,828	0.35	9	110K	2B
1394/12/12	14,259	14,259	15,000	14,777	(0.13)	16	53K	776M
1394/12/11	14,498	14,498	15,200	14,796	1.62	35	301K	4B
1394/12/10	14,100	14,000	14,299	14,560	(0.74)	12	20K	275M
1394/12/09	14,642	14,611	15,030	14,668	0.29	25	136K	2B
1394/12/08	14,300	14,300	14,642	14,626	4.88	25	133K	2B
1394/12/05	13,416	13,416	14,376	13,945	1.85	39	57K	808M
1394/12/04	13,301	13,301	13,420	13,692	(2.14)	18	53K	705M
1394/12/03	14,000	14,000	14,200	13,992	1.21	7	72K	1B
1394/12/02	13,966	13,333	14,000	13,825	(1.38)	57	218K	3B
1394/12/01	14,031	13,967	14,032	14,018	4.89	42	126K	2B
1394/11/28	12,507	12,507	13,802	13,364	1.67	21	41K	560M
1394/11/27	12,600	12,600	13,174	13,145	4.77	41	228K	3B
1394/11/26	12,200	11,921	12,922	12,547	1.95	52	371K	5B
1394/11/25	12,112	11,979	12,500	12,307	(2.4)	44	319K	4B
1394/11/24	13,399	12,230	13,399	12,609	(1.48)	17	97K	1B
1394/11/21	12,538	12,514	13,054	12,799	2.86	33	154K	2B
1394/11/20	11,800	11,611	12,551	12,443	4.09	59	339K	4B
1394/11/19	11,268	11,268	12,290	11,954	2.12	58	324K	4B
1394/11/18	11,600	11,065	12,000	11,706	0.71	64	272K	3B
1394/11/17	11,300	11,011	11,880	11,624	2.71	55	130K	2B
1394/11/14	11,400	11,130	11,400	11,317	(0.88)	35	50K	558M
1394/11/13	11,445	11,000	11,855	11,418	0.77	152	1M	12B
1394/11/12	11,500	11,000	11,611	11,331	2.46	240	2M	24B
1394/11/11	11,000	10,223	11,187	11,059	3.79	201	1M	12B
1394/11/10	10,655	10,655	10,655	10,655	5.00	19	184K	2B
1394/11/07	10,151	10,000	10,151	10,148	4.96	135	2M	16B
1394/11/06	9,668	9,668	9,668	9,668	5.00	11	121K	1B
1394/11/05	9,355	9,355	9,355	9,208	3.34	10	80K	751M
1394/11/04	9,354	9,354	9,354	8,910	0.01	2	200	2M
1394/11/03	9,123	9,123	9,123	8,909	2.53	6	61K	554M
1394/10/30	8,439	8,439	8,691	8,689	4.96	23	133K	1B
1394/10/29	7,900	7,900	8,338	8,278	4.24	125	1M	10B
1394/10/28	7,890	7,888	7,900	7,941	(0.01)	3	3K	23M
1394/10/27	7,950	7,803	7,950	7,942	0.0	16	28K	225M
1394/10/26	7,949	7,939	7,950	7,942	0.01	36	570K	5B
1394/10/23	7,900	7,850	7,949	7,941	(0.1)	15	27K	210M
1394/10/22	7,950	7,811	7,950	7,949	(0.01)	4	3K	27M
1394/10/21	7,700	7,700	7,950	7,950	0.08	13	149K	1B
1394/10/20	7,930	7,930	7,950	7,944	(0.01)	12	35K	274M
1394/10/19	7,949	7,910	7,950	7,945	(0.24)	36	167K	1B
1394/10/16	8,103	7,753	8,103	7,964	3.19	39	78K	633M
1394/10/15	7,736	7,736	7,736	7,718	4.75	20	114K	882M
1394/10/14	7,599	7,599	7,684	7,368	0.67	12	16K	124M
1394/10/13	7,599	7,350	7,599	7,319	0.27	11	21K	155M
1394/10/12	7,247	7,247	7,600	7,299	0.72	30	241K	2B
1394/10/09	7,247	7,247	7,247	7,247	0.0	3	55K	396M
1394/10/07	7,497	7,497	7,497	7,247	0.0	1	200	1M
1394/10/06	7,240	7,171	7,248	7,247	(0.01)	7	38K	276M
1394/10/05	7,107	7,107	7,152	7,248	(0.15)	7	12K	87M
1394/10/02	7,201	7,201	7,201	7,259	(0.01)	1	1K	9M
1394/10/01	7,267	7,000	7,267	7,260	(0.1)	4	4K	26M
1394/09/29	6,920	6,916	7,278	7,267	(0.15)	9	13K	93M
1394/09/28	6,975	6,963	7,050	7,278	(0.61)	5	15K	107M
1394/09/25	7,136	7,125	7,136	7,323	(0.39)	13	16K	111M
1394/09/24	7,132	7,132	7,200	7,352	(0.1)	6	4K	31M
1394/09/23	7,202	7,202	7,202	7,359	(0.01)	1	1K	7M
1394/09/22	7,150	7,150	7,150	7,360	0.0	1	2	14K
1394/09/17	7,489	7,489	7,489	7,360	0.0	1	119	891K
1394/09/16	7,210	7,200	7,210	7,360	(0.14)	7	7K	52M
1394/09/15	7,206	7,206	7,206	7,370	0.0	1	230	2M
1394/09/14	7,373	7,210	7,373	7,370	(0.04)	4	2K	16M
1394/09/09	7,319	7,201	7,346	7,373	(0.47)	11	26K	189M
1394/09/08	7,201	7,201	7,201	7,408	(0.03)	2	1K	10M
1394/09/07	7,300	7,266	7,349	7,410	(0.28)	23	17K	123M
1394/09/04	7,320	7,320	7,377	7,431	(0.07)	4	7K	49M
1394/09/03	7,444	7,444	7,444	7,436	0.0	1	200	1M
1394/09/02	7,400	7,400	7,400	7,436	0.0	3	724	5M
1394/09/01	7,301	7,300	7,451	7,436	(0.2)	12	13K	92M
1394/08/30	7,250	7,244	7,290	7,451	(1.08)	12	37K	265M
1394/08/27	7,230	7,203	7,230	7,532	(0.13)	3	4K	25M
1394/08/25	7,300	7,270	7,330	7,542	(1.32)	20	35K	254M
1394/08/24	7,292	7,292	7,314	7,643	(0.37)	10	9K	68M
1394/08/23	7,312	7,312	7,312	7,671	(0.04)	1	1K	7M
1394/08/19	7,500	7,380	7,500	7,674	(0.07)	3	2K	16M
1394/08/17	7,511	7,500	7,511	7,679	(0.35)	4	16K	116M
1394/08/16	7,700	7,700	7,700	7,706	0.0	2	5K	40M
1394/08/13	7,350	7,350	7,720	7,706	4.80	51	161K	1B
1394/08/12	7,200	7,200	7,250	7,353	(0.04)	2	3K	20M
1394/08/11	7,201	7,160	7,203	7,356	(0.22)	6	10K	75M
1394/08/10	7,201	7,201	7,201	7,372	(0.04)	1	2K	14M
1394/08/09	7,300	7,300	7,300	7,375	(0.01)	1	884	6M
1394/08/06	7,203	7,120	7,280	7,376	(0.97)	33	36K	259M
1394/08/05	7,286	7,286	7,301	7,448	(0.09)	4	5K	36M
1394/08/04	7,300	7,202	7,313	7,455	(0.6)	21	28K	205M
1394/08/03	7,550	7,280	7,550	7,500	(1.04)	20	46K	340M
1394/07/29	7,550	7,550	7,560	7,579	(0.46)	34	66K	502M
1394/07/28	7,850	7,600	7,850	7,614	(2.43)	22	143K	1B
1394/07/27	7,800	7,800	8,085	7,804	(0.76)	10	117K	916M
1394/07/26	7,702	7,702	7,751	7,864	(0.01)	2	460	4M
1394/07/25	7,865	7,865	7,866	7,865	0.0	17	149K	1B
1394/07/22	7,670	7,670	7,868	7,865	(0.04)	23	32K	251M
1394/07/21	7,633	7,633	7,633	7,868	(0.27)	1	10K	76M
1394/07/20	7,618	7,618	7,701	7,889	(0.24)	4	10K	80M
1394/07/19	7,613	7,613	7,613	7,908	(0.13)	1	4K	30M
1394/07/15	7,604	7,604	8,000	7,918	0.0	2	150	1M
1394/07/14	7,606	7,606	7,880	7,918	0.0	2	100	780K
1394/07/13	7,706	7,705	7,706	7,918	0.0	3	250	2M
1394/07/12	7,880	7,880	7,900	7,918	(0.01)	5	4K	33M
1394/07/08	7,978	7,705	8,100	7,919	0.19	11	19K	148M
1394/07/07	7,981	7,981	7,981	7,904	0.09	1	10K	80M
1394/07/05	7,623	7,623	7,623	7,897	(0.04)	1	1K	10M
1394/07/01	7,899	7,899	7,913	7,900	0.01	15	3M	25B
1394/06/31	7,919	7,620	7,919	7,899	3.84	6	124K	980M
1394/06/30	7,800	7,799	7,900	7,607	0.42	9	14K	112M
1394/06/29	7,924	7,700	7,924	7,575	0.37	11	9K	71M
1394/06/28	7,880	7,700	7,880	7,547	0.01	3	850	7M
1394/06/25	7,512	7,512	7,517	7,546	0.0	3	2K	11M
1394/06/24	7,600	7,511	7,600	7,546	(0.01)	3	4K	26M
1394/06/23	7,510	7,510	7,510	7,547	0.0	1	1	8K
1394/06/22	7,510	7,510	7,547	7,547	(0.08)	9	16K	121M
1394/06/21	7,750	7,750	7,750	7,553	0.03	3	1K	9M
1394/06/18	7,880	7,880	7,921	7,551	0.05	2	2K	12M
1394/06/17	7,600	7,474	7,600	7,547	(0.04)	5	5K	38M
1394/06/16	7,455	7,455	7,455	7,550	0.0	2	570	4M
1394/06/14	7,421	7,421	7,423	7,550	(0.11)	6	7K	52M
1394/06/10	7,416	7,416	7,416	7,558	(0.03)	1	1K	10M
1394/06/07	7,560	7,560	7,560	7,560	0.0	1	771	6M
1394/06/04	7,885	7,885	7,885	7,560	0.04	2	1K	8M
1394/06/03	7,530	7,401	7,530	7,557	(0.55)	17	43K	320M
1394/06/02	7,591	7,527	7,600	7,599	(0.11)	8	28K	209M
1394/06/01	7,702	7,600	7,702	7,607	(2.49)	25	179K	1B
1394/05/27	7,731	7,700	7,810	7,801	(0.28)	11	30K	232M
1394/05/26	7,900	7,900	7,900	7,823	0.01	1	2K	16M
1394/05/25	7,850	7,715	7,995	7,822	0.13	10	10K	80M
1394/05/24	7,800	7,711	7,800	7,812	(0.13)	4	15K	116M
1394/05/21	7,700	7,692	7,700	7,822	(0.08)	3	6K	44M
1394/05/18	7,690	7,690	7,799	7,828	(0.01)	5	3K	23M
1394/05/13	7,800	7,700	7,968	7,829	(0.09)	10	21K	164M
1394/05/12	7,850	7,751	7,850	7,836	(0.19)	13	20K	155M
1394/05/11	7,701	7,701	7,800	7,851	(0.05)	6	4K	31M
1394/05/10	7,663	7,663	8,000	7,855	(0.03)	7	7K	58M
1394/05/07	7,800	7,650	7,800	7,857	(0.06)	5	4K	29M
1394/05/06	7,842	7,799	7,850	7,862	(0.13)	7	26K	205M
1394/05/05	7,660	7,640	7,660	7,872	(0.13)	6	5K	40M
1394/05/04	7,990	7,606	8,000	7,882	(0.61)	19	26K	202M
1394/05/03	7,795	7,611	7,795	7,930	(0.97)	13	37K	286M
1394/04/31	7,999	7,800	7,999	8,008	(0.09)	11	8K	63M
1394/04/30	7,980	7,980	7,980	8,015	0.0	1	1K	10M
1394/04/29	7,900	7,900	7,900	8,015	0.0	1	188	1M
1394/04/24	7,933	7,932	8,000	8,015	(0.29)	15	69K	551M
1394/04/23	8,031	7,931	8,031	8,038	(0.24)	18	43K	340M
1394/04/22	8,265	8,025	8,299	8,057	0.44	40	144K	1B
1394/04/21	7,970	7,970	8,090	8,022	1.91	49	169K	1B
1394/04/20	7,640	7,640	7,640	7,872	0.0	1	106	810K
1394/04/16	7,980	7,653	7,980	7,872	0.0	2	704	5M
1394/04/15	8,000	7,999	8,000	7,872	0.23	10	15K	118M
1394/04/14	7,740	7,700	7,900	7,854	(0.29)	10	22K	170M
1394/04/13	7,551	7,521	7,800	7,877	(0.4)	13	12K	95M
1394/04/10	7,600	7,582	7,777	7,909	(0.09)	5	4K	33M
1394/04/09	7,600	7,600	7,600	7,916	(0.04)	3	1K	9M
1394/04/08	7,650	7,600	7,750	7,919	(0.11)	7	4K	27M
1394/04/07	7,800	7,800	7,800	7,928	(0.03)	2	2K	13M
1394/04/06	7,965	7,900	8,000	7,930	0.01	7	2K	13M
1394/04/03	7,999	7,650	7,999	7,929	11.30	15	28K	219M
1394/03/26	9,093	8,501	9,095	8,794	0.03	20	22K	196M
1394/03/25	9,184	9,184	9,184	8,791	0.0	1	5	46K
1394/03/24	8,690	8,690	9,000	8,791	0.03	6	5K	46M
1394/03/23	8,690	8,520	8,690	8,788	(0.03)	4	3K	29M
1394/03/20	8,800	8,590	8,800	8,791	(0.34)	7	47K	408M
1394/03/19	8,700	8,700	8,700	8,821	0.0	1	206	2M
1394/03/18	8,821	8,821	8,821	8,821	(5.0)	13	124K	1B
1394/03/16	9,285	9,200	9,285	9,285	(0.01)	7	7K	61M
1394/03/12	9,350	9,300	9,350	9,286	0.01	4	3K	24M
1394/03/11	8,981	8,981	9,279	9,285	0.0	2	232	2M
1394/03/09	9,050	9,049	9,100	9,285	(1.17)	11	41K	369M
1394/03/06	9,100	9,100	9,100	9,395	(0.01)	1	500	5M
1394/03/05	9,051	9,051	9,200	9,396	(1.02)	12	27K	241M
1394/03/03	9,070	9,066	9,100	9,493	(0.5)	11	12K	110M
1394/03/02	9,310	9,170	9,310	9,541	(1.01)	12	31K	290M
1394/02/30	9,301	9,300	9,301	9,638	(0.03)	2	1K	9M
1394/02/28	9,500	9,300	9,500	9,641	(0.24)	9	8K	75M
1394/02/27	9,290	9,290	9,300	9,664	(0.05)	3	2K	15M
1394/02/23	9,404	9,403	9,440	9,669	(0.53)	8	22K	206M
1394/02/22	9,400	9,400	9,980	9,721	(0.22)	17	14K	133M
1394/02/21	9,360	9,360	9,360	9,742	(0.06)	2	2K	19M
1394/02/20	9,400	9,380	9,500	9,748	(0.16)	8	6K	53M
1394/02/16	9,570	9,570	9,570	9,764	0.0	1	100	957K
1394/02/15	9,500	9,405	9,500	9,764	(0.33)	12	10K	94M
1394/02/14	9,500	9,493	9,700	9,796	(0.93)	17	30K	289M
1394/02/09	10,100	9,650	10,100	9,888	(0.14)	9	10K	99M
1394/02/08	9,740	9,740	10,066	9,902	(0.23)	30	28K	279M
1394/02/07	9,733	9,733	9,800	9,925	(0.04)	9	4K	35M
1394/02/06	10,000	9,997	10,000	9,929	0.26	13	32K	321M
1394/02/05	9,964	9,950	10,000	9,903	0.08	9	10K	102M
1394/02/02	10,010	10,010	10,010	9,895	0.01	2	2K	15M
1394/02/01	9,671	9,519	9,732	9,894	(0.21)	22	9K	86M
1394/01/31	9,731	9,730	9,800	9,915	(0.13)	14	11K	104M
1394/01/30	9,721	9,721	9,800	9,928	(0.03)	5	2K	20M
1394/01/29	9,701	9,701	9,800	9,931	(0.09)	6	6K	58M
1394/01/26	9,701	9,701	9,900	9,940	(0.34)	19	29K	285M
1394/01/25	9,726	9,669	9,740	9,974	(0.24)	10	10K	96M
1394/01/24	9,852	9,720	9,852	9,998	(0.03)	7	2K	21M
1394/01/23	9,801	9,800	9,801	10,001	(0.27)	14	14K	139M
1394/01/22	10,198	9,710	10,198	10,028	(0.14)	13	6K	64M
1394/01/19	10,196	9,712	10,198	10,042	(0.24)	25	16K	159M
1394/01/18	10,230	9,751	10,230	10,066	(0.36)	30	23K	227M
1394/01/17	10,399	9,728	10,399	10,102	(0.31)	15	13K	128M
1394/01/16	10,133	10,100	10,133	10,133	3.99	69	160K	2B
1394/01/15	10,051	10,051	10,051	9,744	0.82	16	25K	247M
1394/01/11	9,998	9,998	9,998	9,665	0.03	1	998	10M
1394/01/09	9,720	9,601	9,985	9,662	0.64	19	27K	270M
1394/01/08	9,300	9,253	9,944	9,601	0.41	22	29K	278M
1393/12/27	9,451	9,301	9,843	9,562	0.07	21	24K	228M
1393/12/26	9,220	9,220	9,231	9,555	(0.14)	9	5K	42M
1393/12/25	9,304	9,300	9,596	9,568	(0.84)	26	29K	273M
1393/12/24	9,385	9,354	9,836	9,649	(0.61)	30	34K	319M
1393/12/23	9,780	9,401	9,780	9,708	(0.11)	19	8K	76M
1393/12/20	9,739	9,408	9,739	9,719	(0.29)	22	15K	140M
1393/12/19	9,899	9,454	9,899	9,747	(0.07)	10	8K	76M
1393/12/18	10,000	9,500	10,000	9,754	(0.02)	5	4K	41M
1393/12/17	9,950	9,461	9,970	9,756	0.33	36	205K	2B
1393/12/16	10,088	9,459	10,088	9,724	(0.25)	23	40K	387M
1393/12/13	10,086	9,999	10,086	9,748	0.03	3	1K	11M
1393/12/12	10,126	9,738	10,126	9,745	0.03	6	2K	24M
1393/12/11	10,070	9,437	10,079	9,742	(0.9)	40	74K	713M
1393/12/10	9,450	9,408	10,000	9,830	0.31	32	45K	443M
1393/12/09	9,409	9,409	10,124	9,800	(0.01)	18	8K	77M
1393/12/06	9,800	9,793	10,000	9,801	(3.92)	39	132K	1B
1393/12/05	9,820	9,811	10,110	10,201	(0.18)	12	6K	55M
1393/12/04	10,497	9,834	10,497	10,219	(0.23)	23	15K	147M
1393/12/03	10,557	10,075	10,557	10,243	(2.39)	53	290K	3B
1393/12/02	10,498	10,001	10,566	10,494	3.29	34	103K	1B
1393/11/29	9,959	9,959	10,187	10,160	3.72	99	395K	4B
1393/11/28	9,193	9,193	9,959	9,796	2.30	107	667K	7B
1393/11/27	9,196	9,196	9,196	9,576	(0.03)	4	2K	15M
1393/11/26	9,197	9,197	9,197	9,579	(0.01)	1	390	4M
1393/11/25	9,197	9,197	9,197	9,580	0.0	2	250	2M
1393/11/21	9,198	9,198	9,198	9,580	(0.01)	2	578	5M
1393/11/20	9,198	9,198	9,198	9,581	0.0	1	109	1M
1393/11/19	9,285	9,212	9,285	9,581	(0.15)	9	10K	92M
1393/11/18	9,300	9,285	9,691	9,595	(0.79)	29	60K	565M
1393/11/15	9,410	9,410	9,500	9,671	(1.34)	45	80K	754M
1393/11/14	9,515	9,515	9,520	9,802	(1.1)	32	66K	631M
1393/11/13	9,528	9,528	9,710	9,911	(0.13)	8	10K	99M
1393/11/12	9,621	9,588	9,621	9,924	(0.63)	39	39K	375M
1393/11/11	9,715	9,715	10,000	9,987	(1.3)	51	88K	859M
1393/11/08	9,813	9,813	9,813	10,119	(1.0)	32	60K	588M
1393/11/06	9,816	9,816	9,816	10,221	(0.03)	1	2K	20M
1393/11/05	9,816	9,816	9,816	10,224	(0.01)	2	453	4M
1393/11/01	9,828	9,828	9,828	10,225	(0.12)	7	7K	72M
1393/10/30	9,839	9,839	9,839	10,237	(0.11)	5	7K	65M
1393/10/29	9,973	9,949	9,973	10,248	(1.11)	17	68K	673M
1393/10/28	10,020	9,974	10,179	10,363	(0.24)	14	16K	163M
1393/10/27	10,300	10,056	10,300	10,388	(0.82)	16	50K	506M
1393/10/24	10,319	10,083	10,319	10,474	(0.28)	8	17K	167M
1393/10/23	10,779	10,125	10,800	10,503	(0.41)	49	41K	425M
1393/10/22	10,133	10,128	10,899	10,546	(0.03)	71	113K	1B
1393/10/21	10,209	10,209	10,488	10,549	(0.8)	22	50K	516M
1393/10/20	10,248	10,248	10,663	10,634	(0.38)	23	38K	392M
1393/10/17	10,261	10,259	10,261	10,675	(0.1)	6	6K	64M
1393/10/16	10,743	10,259	10,743	10,686	0.01	4	12K	126M
1393/10/15	10,303	10,278	10,550	10,685	(0.2)	20	12K	123M
1393/10/14	10,620	10,302	10,780	10,706	(0.12)	18	11K	111M
1393/10/13	10,999	10,351	10,999	10,719	0.18	25	28K	304M
1393/10/10	10,720	10,508	10,721	10,700	(0.06)	14	57K	606M
1393/10/09	10,400	10,400	10,998	10,706	1.02	59	142K	2B
1393/10/08	10,800	10,320	10,800	10,598	(0.01)	8	7K	74M
1393/10/07	10,302	10,302	10,890	10,599	(0.14)	32	19K	195M
1393/10/06	10,800	10,315	10,800	10,614	(0.06)	11	7K	68M
1393/10/03	11,020	10,345	11,030	10,620	0.13	21	16K	169M
1393/10/01	10,950	10,950	10,999	10,606	0.11	10	8K	84M
1393/09/29	10,764	10,215	10,987	10,594	0.27	36	26K	287M
1393/09/26	10,166	10,166	10,780	10,565	(0.23)	27	29K	298M
1393/09/25	10,251	10,209	10,251	10,589	(0.42)	11	25K	260M
1393/09/24	10,299	10,299	10,848	10,634	(0.88)	33	56K	576M
1393/09/23	10,849	10,329	10,849	10,728	(0.29)	42	31K	324M
1393/09/19	10,550	10,365	10,899	10,759	(0.34)	26	22K	232M
1393/09/18	10,800	10,504	11,000	10,796	0.10	37	38K	416M
1393/09/17	11,049	10,701	11,100	10,785	0.35	34	39K	427M
1393/09/16	10,490	10,469	11,000	10,747	(1.45)	38	91K	951M
1393/09/15	11,000	10,490	11,000	10,905	(0.06)	13	5K	49M
1393/09/12	11,196	10,703	11,196	10,912	(2.12)	52	131K	1B
1393/09/11	11,450	10,888	11,450	11,148	0.0	15	6K	71M
1393/09/10	11,390	10,828	11,397	11,148	(0.08)	34	12K	137M
1393/09/09	11,499	10,802	11,499	11,157	(0.35)	54	31K	333M
1393/09/08	11,200	10,866	11,536	11,196	0.93	43	63K	728M
1393/09/05	11,200	10,802	11,300	11,093	(0.01)	74	44K	487M
1393/09/04	11,291	10,809	11,291	11,094	(0.43)	36	43K	470M
1393/09/03	10,855	10,855	11,393	11,142	0.08	56	49K	545M
1393/09/02	11,200	10,851	11,200	11,133	(0.14)	24	25K	271M
1393/09/01	11,248	10,902	11,248	11,149	(0.38)	56	88K	976M
1393/08/28	11,240	11,170	11,358	11,191	1.56	58	187K	2B
1393/08/27	11,111	10,921	11,224	11,019	0.18	32	37K	413M
1393/08/26	10,947	10,920	11,110	10,999	0.38	44	83K	924M
1393/08/25	10,872	10,850	11,138	10,957	(0.66)	49	112K	1B
1393/08/24	10,900	10,900	11,150	11,030	0.01	33	41K	453M
1393/08/21	11,167	10,852	11,167	11,029	(0.25)	55	87K	957M
1393/08/20	11,298	10,900	11,298	11,057	(0.02)	75	1M	11B
1393/08/19	11,352	10,850	11,352	11,059	(0.32)	63	76K	833M
1393/08/18	11,100	10,740	11,100	11,094	(0.83)	54	121K	1B
1393/08/17	11,399	11,001	11,400	11,187	0.07	31	29K	324M
1393/08/14	11,177	10,800	11,374	11,179	2.21	92	236K	3B
1393/08/11	11,111	10,870	11,389	10,937	(2.65)	73	292K	3B
1393/08/10	11,370	10,930	11,370	11,235	(0.7)	38	78K	861M
1393/08/07	11,651	11,040	11,651	11,314	(0.32)	29	130K	1B
1393/08/06	11,311	11,006	11,763	11,350	0.34	51	28K	322M
1393/08/05	11,700	11,010	11,700	11,311	0.03	26	6K	67M
1393/08/04	12,179	11,305	12,179	11,308	(3.97)	80	467K	5B
1393/08/03	11,776	11,776	11,776	11,776	(3.99)	71	270K	3B
1393/07/30	12,597	11,937	12,597	12,266	(1.35)	51	109K	1B
1393/07/29	12,201	12,151	12,903	12,434	(1.07)	33	78K	951M
1393/07/28	12,100	12,100	12,629	12,568	3.49	101	285K	4B
1393/07/27	12,015	11,910	12,031	12,144	(0.15)	19	25K	303M
1393/07/26	12,100	12,040	12,590	12,162	(0.11)	45	95K	1B
1393/07/23	12,200	12,200	12,407	12,176	2.06	74	126K	2B
1393/07/22	12,274	12,001	12,274	11,930	0.08	13	17K	209M
1393/07/20	11,900	11,900	12,170	11,920	0.95	60	107K	1B
1393/07/19	11,800	11,800	11,959	11,808	0.04	21	13K	155M
1393/07/16	11,900	11,612	11,910	11,803	(0.06)	21	76K	894M
1393/07/15	11,561	11,561	11,899	11,810	(0.19)	8	24K	274M
1393/07/14	11,833	11,833	11,833	11,833	0.0	4	71K	841M
1393/07/12	11,851	11,851	11,976	11,833	0.03	11	11K	132M
1393/07/09	11,557	11,700	12,040	11,830	0.74	64	87K	1B
1393/07/08	11,700	11,350	11,900	11,743	(0.2)	40	59K	692M
1393/07/07	11,600	11,600	11,700	11,766	(0.14)	13	22K	251M
1393/07/06	11,780	11,500	11,785	11,782	(1.27)	20	117K	1B
1393/07/05	11,934	11,934	11,979	11,934	0.0	4	2K	18M
1393/07/02	12,000	11,825	12,090	11,934	0.08	20	32K	383M
1393/07/01	11,900	11,855	12,249	11,925	1.01	59	121K	1B
1393/06/31	11,501	11,501	11,900	11,806	(0.1)	22	12K	142M
1393/06/30	12,200	11,501	12,200	11,818	0.29	43	58K	686M
1393/06/29	11,700	11,700	11,789	11,784	3.95	58	240K	3B
1393/06/26	11,245	11,201	11,709	11,336	0.68	26	58K	666M
1393/06/25	10,900	10,900	11,365	11,259	(0.02)	68	78K	873M
1393/06/24	10,834	10,834	11,310	11,261	(0.21)	40	80K	894M
1393/06/23	10,861	10,861	10,862	11,285	(0.25)	13	15K	161M
1393/06/22	11,239	10,880	11,239	11,313	(0.18)	17	15K	160M
1393/06/19	11,574	11,259	11,574	11,333	1.83	45	185K	2B
1393/06/18	10,798	10,798	11,139	11,129	3.90	95	311K	3B
1393/06/17	10,659	10,613	10,661	10,711	(0.12)	23	36K	379M
1393/06/16	10,521	10,521	11,125	10,724	0.24	85	224K	2B
1393/06/15	10,510	10,510	10,790	10,698	(0.16)	24	72K	765M
1393/06/12	10,601	10,479	10,650	10,715	(0.45)	25	59K	620M
1393/06/11	10,600	10,600	10,700	10,763	(0.05)	12	8K	90M
1393/06/10	10,600	10,600	10,603	10,768	(0.2)	9	28K	293M
1393/06/09	10,563	10,563	10,600	10,790	(0.08)	7	10K	106M
1393/06/08	10,611	10,560	10,611	10,799	(0.91)	16	80K	848M
1393/06/05	10,651	10,651	10,700	10,898	(0.11)	9	12K	130M
1393/06/04	10,800	10,800	10,980	10,910	0.0	17	12K	126M
1393/06/03	10,722	10,710	10,741	10,910	(0.31)	19	36K	388M
1393/06/02	10,700	10,700	11,000	10,944	(0.31)	22	70K	758M
1393/06/01	10,630	10,630	11,100	10,978	0.02	9	8K	90M
1393/05/29	10,601	10,601	11,000	10,976	(0.16)	20	36K	388M
1393/05/28	10,571	10,571	10,870	10,994	(0.06)	8	9K	97M
1393/05/27	10,700	10,700	11,130	11,001	(0.3)	35	93K	1B
1393/05/26	11,150	10,900	11,150	11,034	(0.09)	30	69K	756M
1393/05/25	11,286	11,000	11,287	11,044	1.72	40	109K	1B
1393/05/22	10,857	10,849	10,857	10,857	3.99	67	280K	3B
1393/05/21	10,398	10,130	10,557	10,440	2.85	47	181K	2B
1393/05/20	10,100	10,000	10,428	10,151	1.24	46	119K	1B
1393/05/19	10,000	10,000	10,100	10,027	(0.07)	35	62K	625M
1393/05/18	10,100	9,860	10,100	10,034	0.0	9	15K	151M
1393/05/15	10,000	9,666	10,120	10,034	(0.32)	38	64K	634M
1393/05/14	10,149	10,019	10,197	10,066	0.08	17	28K	282M
1393/05/13	10,000	9,990	10,200	10,058	(0.25)	46	105K	1B
1393/05/12	10,016	9,850	10,340	10,083	(0.98)	32	177K	2B
1393/05/11	10,452	10,151	10,452	10,183	1.32	54	86K	896M
1393/05/06	9,890	9,890	10,052	10,050	3.97	54	252K	3B
1393/05/05	9,650	9,402	9,800	9,666	0.91	56	140K	1B
1393/05/04	9,800	9,301	9,800	9,579	0.39	64	70K	676M
1393/05/01	9,488	9,230	9,557	9,542	3.83	188	720K	7B
1393/04/31	9,190	9,190	9,190	9,190	3.99	32	373K	3B
1393/04/30	8,640	8,640	8,850	8,837	3.84	54	355K	3B
1393/04/29	8,500	8,203	8,630	8,510	(0.39)	26	133K	1B
1393/04/25	8,588	8,433	8,800	8,543	0.39	40	61K	525M
1393/04/24	8,509	8,310	8,689	8,510	0.01	64	77K	654M
1393/04/23	8,176	8,176	8,234	8,509	(0.04)	4	3K	22M
1393/04/22	8,301	8,301	8,450	8,512	(0.58)	22	46K	382M
1393/04/21	8,243	8,242	8,659	8,562	(0.26)	16	23K	191M
1393/04/18	8,881	8,401	8,881	8,584	0.49	13	35K	308M
1393/04/17	8,589	8,451	8,601	8,542	3.28	49	200K	2B
1393/04/16	8,004	8,004	8,498	8,271	(0.79)	41	62K	499M
1393/04/15	8,714	8,078	8,714	8,337	(0.92)	30	113K	930M
1393/04/14	8,310	8,310	8,544	8,414	2.41	42	154K	1B
1393/04/11	8,600	8,090	8,600	8,216	(2.5)	70	206K	2B
1393/04/10	8,385	8,385	8,900	8,427	(3.51)	213	268K	2B
1393/04/09	8,567	8,567	8,567	8,734	(2.12)	38	127K	1B
1393/04/08	8,568	8,568	8,568	8,923	(0.01)	2	355	3M
1393/04/04	8,569	8,569	8,569	8,924	(0.02)	5	2K	14M
1393/04/03	8,569	8,569	8,569	8,926	0.0	1	200	2M
1393/04/02	8,592	8,592	8,592	8,926	(0.26)	19	16K	136M
1393/04/01	9,277	8,616	9,277	8,949	(0.29)	30	21K	186M
1393/03/31	9,300	8,703	9,320	8,975	(0.99)	27	70K	615M
1393/03/28	8,755	8,755	9,400	9,065	(0.59)	28	37K	326M
1393/03/20	10,234	10,232	10,302	10,459	(1.87)	53	114K	1B
1393/03/19	10,399	10,399	10,500	10,658	(1.61)	55	98K	1B
1393/03/18	10,642	10,500	10,643	10,832	(0.96)	27	62K	649M
1393/03/17	11,000	10,643	11,000	10,937	(1.34)	72	87K	926M
1393/03/13	11,085	11,040	11,300	11,086	(3.59)	62	268K	3B
1393/03/12	11,160	11,085	11,500	11,499	(0.41)	46	26K	286M
1393/03/11	11,161	11,160	11,199	11,546	(0.68)	32	41K	457M
1393/03/10	11,196	11,196	11,700	11,625	(0.25)	32	28K	323M
1393/03/07	11,330	11,270	11,886	11,654	(0.72)	126	147K	2B
1393/03/05	11,779	11,325	11,800	11,739	(0.42)	61	72K	841M
1393/03/04	11,886	11,520	11,886	11,789	(1.76)	59	118K	1B
1393/03/03	12,399	11,600	12,399	12,000	(0.03)	113	289K	3B
1393/02/31	12,006	11,902	12,006	12,004	3.98	182	737K	9B
1393/02/30	11,545	11,545	11,545	11,545	4.00	62	240K	3B
1393/02/29	10,851	10,786	11,550	11,101	(1.19)	196	699K	8B
1393/02/28	11,235	11,235	11,235	11,235	(4.0)	98	483K	5B
1393/02/27	11,248	11,248	11,248	11,703	(0.11)	6	6K	73M
1393/02/24	11,261	11,261	11,261	11,716	(0.12)	9	7K	81M
1393/02/22	11,276	11,276	11,276	11,730	(0.13)	7	8K	88M
1393/02/21	11,317	11,317	11,317	11,745	(0.36)	10	22K	245M
1393/02/20	11,519	11,493	11,750	11,788	(1.53)	77	95K	1B
1393/02/17	11,987	11,618	11,987	11,971	(1.08)	52	69K	799M
1393/02/16	12,004	12,002	12,249	12,102	(3.2)	152	195K	2B
1393/02/15	12,865	12,351	12,865	12,502	(5.51)	71	151K	2B
1393/02/07	13,489	12,900	13,490	13,231	(0.05)	30	15K	194M
1393/02/06	13,392	13,004	13,490	13,237	2.00	135	161K	2B
1393/02/03	12,739	12,739	13,000	12,977	3.82	264	596K	8B
1393/02/02	12,900	12,060	12,900	12,500	0.59	92	153K	2B
1393/02/01	12,227	12,101	12,299	12,427	(1.41)	98	92K	1B
1393/01/31	12,228	12,228	12,898	12,605	(1.04)	100	77K	944M
1393/01/30	12,244	12,244	12,244	12,737	(0.13)	13	8K	95M
1393/01/27	12,456	12,456	12,999	12,754	(1.7)	65	103K	1B
1393/01/26	12,500	12,500	12,500	12,975	(0.35)	16	21K	257M
1393/01/25	12,502	12,502	12,502	13,020	(0.02)	6	818	10M
1393/01/24	12,550	12,504	12,550	13,022	(0.02)	7	927	12M
1393/01/23	12,589	12,584	12,589	13,024	(0.64)	28	38K	483M
1393/01/20	12,710	12,650	12,750	13,108	(0.27)	47	18K	229M
1393/01/19	13,690	12,700	13,690	13,143	(0.52)	87	78K	1B
1393/01/18	12,660	12,643	13,500	13,212	0.33	94	91K	1B
1393/01/17	12,700	12,658	12,700	13,169	(0.12)	31	8K	95M
1393/01/16	12,478	12,478	13,190	13,185	1.54	112	2M	27B
1393/01/11	12,530	12,530	13,200	12,985	0.03	45	26K	343M
1393/01/10	12,480	12,480	13,070	12,981	(0.13)	27	22K	281M
1393/01/09	13,178	12,600	13,178	12,998	(0.05)	11	5K	57M
1393/01/06	13,151	12,500	13,151	13,004	(0.12)	18	8K	105M
1393/01/05	13,153	12,911	13,279	13,020	0.17	24	60K	782M
1392/12/28	13,100	12,560	13,100	12,998	(0.47)	60	43K	550M
1392/12/27	13,190	12,851	13,190	13,060	(0.05)	45	38K	500M
1392/12/26	13,029	12,541	13,279	13,067	0.07	47	57K	749M
1392/12/25	12,657	12,657	13,119	13,058	(0.78)	81	57K	719M
1392/12/24	13,035	13,009	13,531	13,160	(2.89)	181	205K	3B
1392/12/21	13,095	13,095	13,095	13,551	(0.65)	43	39K	516M
1392/12/20	13,095	13,095	13,095	13,640	0.0	2	101	1M
1392/12/19	13,097	13,097	13,097	13,640	(0.01)	2	1K	14M
1392/12/18	13,107	13,107	13,107	13,642	(0.08)	7	5K	65M
1392/12/17	13,539	13,181	13,539	13,653	(0.56)	36	34K	452M
1392/12/14	13,512	13,512	13,900	13,730	(2.45)	137	151K	2B
1392/12/13	13,560	13,560	13,560	14,075	(0.35)	13	21K	288M
1392/12/12	13,592	13,592	13,592	14,125	(0.23)	10	14K	188M
1392/12/11	14,000	13,675	14,000	14,158	(0.6)	29	37K	500M
1392/12/10	14,100	13,910	14,190	14,244	(0.64)	63	69K	969M
1392/12/07	14,000	13,856	14,090	14,336	(0.67)	60	44K	613M
1392/12/06	14,300	14,048	14,300	14,433	(1.37)	67	83K	1B
1392/12/05	15,100	14,297	15,100	14,633	(1.74)	115	148K	2B
1392/12/04	15,230	14,062	15,230	14,892	1.67	152	190K	3B
1392/12/03	14,770	14,759	14,771	14,647	3.13	59	189K	3B
1392/11/30	13,402	13,402	14,518	14,203	1.74	131	456K	6B
1392/11/29	14,553	13,435	14,553	13,960	(0.24)	27	17K	225M
1392/11/15	27,940	27,938	29,398	27,988	(3.83)	175	176K	5B
1392/11/14	28,530	28,487	28,531	29,102	(1.92)	33	58K	2B
1392/11/13	31,000	29,367	31,400	29,673	(3.0)	80	103K	3B
1392/11/12	30,548	30,548	31,400	30,590	(3.87)	185	544K	17B
1392/11/09	30,675	30,675	30,675	31,820	(0.42)	9	12K	382M
1392/11/08	31,000	30,702	31,000	31,953	(0.09)	9	3K	84M
1392/10/24	32,000	31,551	33,450	31,981	(2.69)	238	209K	7B
1392/10/23	32,200	32,200	33,111	32,865	2.97	175	139K	5B
1392/10/22	33,700	31,285	33,700	31,918	(2.06)	73	68K	2B
1392/10/21	31,800	31,800	32,949	32,588	(0.69)	122	86K	3B
1392/10/18	32,301	32,060	32,930	32,813	(1.52)	67	68K	2B
1392/10/17	32,600	32,400	33,500	33,319	(0.85)	73	42K	1B
1392/10/16	34,000	32,501	34,200	33,606	0.08	93	57K	2B
1392/10/15	32,308	32,308	34,260	33,580	(0.22)	74	58K	2B
1392/10/14	32,970	32,949	33,100	33,654	(1.94)	105	59K	2B
1392/10/11	35,980	33,506	35,980	34,321	(1.66)	210	190K	7B
1392/10/09	35,012	34,000	35,012	34,902	3.67	203	332K	12B
1392/10/08	31,956	31,956	34,618	33,666	1.14	188	253K	9B
1392/10/07	34,110	32,550	34,110	33,287	(1.65)	93	60K	2B
1392/10/04	34,700	32,278	34,959	33,844	0.66	93	77K	3B
1392/10/03	33,624	32,610	33,624	33,621	3.99	57	121K	4B
1392/10/01	32,970	32,970	32,972	32,331	1.98	77	59K	2B
1392/09/30	31,703	31,600	31,705	31,704	4.00	94	121K	4B
1392/09/27	29,000	28,703	31,071	30,486	2.04	102	95K	3B
1392/09/26	29,205	28,900	30,190	29,876	(0.5)	48	46K	1B
1392/09/25	30,860	29,000	30,860	30,026	1.17	85	120K	4B
1392/09/24	29,900	28,500	30,136	29,679	2.42	128	191K	6B
1392/09/23	28,229	28,229	29,500	28,977	(1.46)	95	103K	3B
1392/09/20	29,890	28,700	29,890	29,405	(0.87)	57	56K	2B
1392/09/19	28,900	28,900	29,995	29,662	(0.56)	61	43K	1B
1392/09/18	30,619	28,700	30,619	29,829	1.31	76	57K	2B
1392/09/17	29,442	29,440	29,442	29,442	4.00	64	146K	4B
1392/09/16	27,580	27,500	28,530	28,310	3.20	84	107K	3B
1392/09/13	26,502	26,502	28,287	27,433	(0.32)	52	24K	648M
1392/09/12	26,570	26,570	28,435	27,520	(0.55)	64	67K	2B
1392/09/11	27,036	27,035	28,393	27,671	(1.74)	94	67K	2B
1392/09/10	28,430	27,500	28,437	28,161	2.99	106	131K	4B
1392/09/09	27,000	26,450	27,513	27,344	3.36	139	132K	4B
1392/09/06	25,600	25,600	27,500	26,455	(0.25)	116	134K	4B
1392/09/05	27,599	25,520	27,599	26,520	(0.09)	156	218K	6B
1392/09/04	26,818	26,818	26,818	26,545	2.94	53	88K	2B
1392/09/03	26,700	26,700	26,700	25,787	0.44	17	13K	353M
1392/09/02	26,240	26,195	26,242	25,674	1.75	47	53K	1B
1392/08/29	25,200	24,600	25,254	25,233	3.91	118	127K	3B
1392/08/28	23,000	23,000	24,584	24,283	2.72	102	160K	4B
1392/08/27	23,650	23,448	24,002	23,639	(3.22)	167	214K	5B
1392/08/26	25,777	24,301	25,777	24,425	(3.51)	191	343K	8B
1392/08/25	25,412	24,750	25,412	25,313	3.59	268	498K	13B
1392/08/21	24,200	24,000	24,523	24,435	3.63	51	154K	4B
1392/08/20	23,000	23,000	23,684	23,580	3.54	127	425K	10B
1392/08/19	22,880	22,112	22,986	22,774	3.04	132	209K	5B
1392/08/18	22,102	22,102	22,102	22,102	4.00	46	151K	3B
1392/08/15	21,240	21,240	21,258	21,252	3.97	59	303K	6B
1392/08/14	20,221	19,851	21,000	20,441	0.17	64	58K	1B
1392/08/13	20,750	20,221	20,900	20,406	(0.63)	68	109K	2B
1392/08/12	20,641	20,150	20,641	20,536	3.47	87	144K	3B
1392/08/11	19,450	19,450	19,871	19,848	3.88	57	186K	4B
1392/08/08	19,000	18,900	19,500	19,107	1.02	76	87K	2B
1392/08/07	18,980	18,900	19,190	18,915	0.47	39	61K	1B
1392/08/06	18,300	18,300	18,970	18,827	0.14	62	102K	2B
1392/08/05	18,751	18,737	18,888	18,801	(3.67)	61	111K	2B
1392/08/04	19,600	19,061	19,600	19,517	(1.7)	56	61K	1B
1392/08/01	19,972	19,300	19,972	19,855	3.39	119	252K	5B
1392/07/30	18,995	18,995	19,549	19,204	2.16	77	210K	4B
1392/07/29	18,201	18,201	18,800	18,798	(0.63)	34	43K	803M
1392/07/28	19,000	18,321	19,000	18,917	(0.87)	30	43K	808M
1392/07/27	19,339	18,800	19,339	19,083	0.18	71	126K	2B
1392/07/23	19,400	18,830	19,400	19,048	0.36	92	104K	2B
1392/07/22	19,000	18,001	19,398	18,980	1.68	124	209K	4B
1392/07/21	19,255	18,190	19,255	18,667	0.82	101	195K	4B
1392/07/20	18,221	18,220	18,670	18,515	1.63	120	231K	4B
1392/07/17	18,880	17,778	18,880	18,218	0.21	99	105K	2B
1392/07/16	17,230	17,230	18,266	18,180	3.51	163	414K	8B
1392/07/15	18,100	17,200	18,100	17,564	(0.03)	171	261K	5B
1392/07/14	17,569	17,568	17,569	17,569	4.00	116	272K	5B
1392/07/13	16,894	16,894	16,894	16,894	4.00	50	320K	5B
1392/07/10	16,245	16,245	16,245	16,245	3.99	48	153K	2B
1392/07/09	15,632	15,612	15,800	15,621	(3.94)	43	154K	2B
1392/07/08	16,990	15,848	16,990	16,262	(1.49)	63	86K	1B
1392/07/07	16,488	16,100	16,524	16,508	3.90	113	389K	6B
1392/07/06	15,889	15,889	15,889	15,889	4.00	45	192K	3B
1392/07/03	15,000	14,900	15,545	15,278	2.21	50	82K	1B
1392/07/02	15,150	14,850	15,162	14,948	0.24	23	28K	428M
1392/07/01	14,350	14,350	15,164	14,912	2.27	52	118K	2B
1392/06/31	14,500	14,050	15,150	14,581	(0.16)	35	36K	529M
1392/06/30	14,096	14,096	14,400	14,604	(0.54)	21	17K	242M
1392/06/27	14,215	14,205	14,699	14,683	(0.76)	35	26K	365M
1392/06/26	15,356	14,289	15,387	14,796	(0.59)	44	34K	489M
1392/06/25	14,895	14,700	14,895	14,884	3.92	117	201K	3B
1392/06/24	14,389	14,389	14,389	14,323	3.52	12	106K	2B
1392/06/23	14,024	13,900	14,024	13,836	2.60	40	81K	1B
1392/06/20	13,862	13,750	13,862	13,485	1.17	37	35K	491M
1392/06/19	13,745	13,420	13,745	13,329	0.85	34	26K	364M
1392/06/18	12,452	12,452	13,437	13,217	2.29	32	94K	1B
1392/06/17	12,850	12,850	13,400	12,921	0.08	12	5K	71M
1392/06/16	12,827	12,827	12,827	12,911	(3.37)	57	101K	1B
1392/06/13	12,900	12,866	12,900	13,361	(0.31)	17	9K	121M
1392/06/12	12,910	12,909	12,920	13,402	(0.33)	13	10K	128M
1392/06/10	13,000	13,000	13,600	13,446	(0.65)	12	29K	376M
1392/06/09	13,049	13,049	13,900	13,534	(0.42)	15	16K	213M
1392/06/06	13,101	13,094	13,101	13,591	(0.35)	11	11K	140M
1392/06/05	13,600	13,310	13,999	13,639	(1.43)	35	116K	2B
1392/06/04	13,450	13,345	14,300	13,837	(0.46)	24	85K	1B
1392/06/03	13,429	13,427	13,800	13,901	(0.35)	19	14K	182M
1392/06/02	14,350	13,451	14,350	13,950	(0.01)	11	12K	163M
1392/05/30	14,500	13,766	14,500	13,952	(2.7)	79	85K	1B
1392/05/29	14,000	13,855	14,379	14,339	(0.64)	23	24K	338M
1392/05/28	14,432	14,431	14,500	14,431	(4.0)	62	189K	3B
1392/05/27	14,596	14,594	14,596	15,032	(1.12)	29	34K	490M
1392/05/26	15,203	15,067	15,205	15,202	(3.13)	60	215K	3B
1392/05/23	15,575	15,201	15,801	15,694	(0.2)	18	15K	238M
1392/05/22	16,077	15,512	16,077	15,725	1.72	74	208K	3B
1392/05/21	15,300	15,060	15,559	15,459	3.33	53	164K	3B
1392/05/20	14,500	14,110	15,059	14,961	3.32	94	297K	4B
1392/05/16	15,095	14,346	15,095	14,480	(3.1)	43	109K	2B
1392/05/15	15,280	14,472	15,280	14,943	(0.88)	43	38K	554M
1392/05/14	15,091	14,603	15,091	15,075	3.89	94	220K	3B
1392/05/13	14,399	13,551	14,623	14,511	3.20	66	155K	2B
1392/05/12	14,100	14,004	14,395	14,061	(3.61)	38	189K	3B
1392/05/09	14,294	14,294	14,999	14,587	(0.53)	33	64K	924M
1392/05/07	14,294	14,294	14,295	14,664	(1.51)	46	45K	649M
1392/05/06	14,498	14,498	14,498	14,889	(1.41)	30	42K	613M
1392/05/05	15,480	14,861	15,480	15,102	9.28	20	68K	1B
1392/04/31	13,820	13,819	13,999	13,819	(3.99)	96	220K	3B
1392/04/30	14,394	14,394	14,394	14,394	(4.0)	67	149K	2B
1392/04/29	15,042	14,500	15,042	14,993	3.66	168	365K	5B
1392/04/26	14,466	14,400	14,466	14,464	3.98	103	374K	5B
1392/04/25	13,300	13,298	14,406	13,910	0.42	137	312K	4B
1392/04/24	13,689	13,689	14,829	13,852	(2.85)	75	158K	2B
1392/04/22	13,897	13,897	13,897	14,259	(1.5)	13	45K	626M
1392/04/19	14,476	14,476	14,476	14,476	(4.0)	42	123K	2B
1392/04/18	15,990	14,882	15,990	15,079	(2.73)	121	305K	5B
1392/04/17	15,510	15,000	15,510	15,502	3.94	247	797K	12B
1392/04/16	14,928	14,500	14,928	14,914	3.90	165	415K	6B
1392/04/15	14,354	14,354	14,354	14,354	4.00	81	395K	6B
1392/04/12	13,977	13,977	13,977	13,802	2.69	27	81K	1B
1392/04/11	13,526	13,300	13,526	13,440	3.34	117	370K	5B
1392/04/10	13,006	13,005	13,006	13,006	4.00	96	141K	2B
1392/04/09	12,502	12,501	12,999	12,506	19.18	26	112K	1B
1392/04/02	11,893	11,893	11,893	11,893	4.00	8	120K	1B
1392/04/01	11,000	11,000	11,472	11,436	3.67	59	595K	7B
1392/03/29	11,200	10,600	11,200	11,031	(0.08)	5	3K	35M
1392/03/28	11,000	10,615	11,000	11,040	(0.15)	6	15K	162M
1392/03/27	11,299	10,995	11,299	11,057	(3.46)	18	105K	1B
1392/03/26	11,111	11,051	11,111	11,453	(0.5)	14	16K	176M
1392/03/25	11,900	11,900	11,958	11,511	0.10	5	4K	43M
1392/03/22	11,910	11,910	11,910	11,499	0.41	24	12K	147M
1392/03/21	11,452	11,450	11,452	11,452	4.00	35	206K	2B
1392/03/20	10,997	10,996	11,026	11,012	3.87	28	228K	3B
1392/03/19	10,601	10,599	10,602	10,602	0.0	4	4K	41M
1392/03/13	10,602	10,602	10,602	10,602	3.99	27	159K	2B
1392/03/12	10,195	10,195	10,195	10,195	4.00	12	120K	1B
1392/03/11	9,756	9,756	10,146	9,803	4.83	15	51K	500M
1392/02/29	9,000	9,000	9,000	9,351	(0.06)	1	2K	18M
1392/02/28	9,600	9,600	9,600	9,357	0.12	1	5K	48M
1392/02/22	9,347	8,974	9,347	9,346	(0.01)	3	7K	68M
1392/02/21	9,040	9,040	9,042	9,347	(0.05)	9	2K	17M
1392/02/18	9,039	9,039	9,040	9,352	(0.67)	9	20K	181M
1392/02/16	9,039	9,039	9,039	9,415	0.0	1	108	976K
1392/02/14	9,040	9,040	9,040	9,415	(0.01)	1	200	2M
1392/02/11	9,040	9,040	9,040	9,416	0.0	1	60	542K
1392/02/10	9,042	9,042	9,042	9,416	(0.02)	2	565	5M
1392/02/08	9,046	9,046	9,046	9,418	(0.04)	3	1K	11M
1392/02/07	9,089	9,089	9,089	9,422	(0.48)	19	14K	131M
1392/02/04	9,240	9,240	9,500	9,467	(1.64)	41	572K	5B
1392/02/02	9,299	9,299	10,000	9,625	(0.63)	8	21K	199M
1392/01/31	9,301	9,301	9,301	9,686	(0.02)	6	568	5M
1392/01/27	9,500	9,312	9,500	9,688	(0.12)	8	4K	39M
1392/01/26	9,696	9,500	9,702	9,700	3.98	19	147K	1B
1392/01/24	9,684	9,684	9,684	9,329	0.17	6	5K	50M
1392/01/21	8,999	8,999	9,378	9,313	3.27	67	370K	3B
1392/01/17	8,990	8,990	9,000	9,018	0.0	4	1K	9M
1392/01/11	8,665	8,665	8,665	9,018	(0.02)	1	510	4M
1392/01/10	8,990	8,990	8,990	9,020	0.0	1	10	90K
1391/12/26	8,997	8,997	8,997	9,020	0.0	3	5	45K
1391/12/16	8,699	8,699	9,400	9,020	(0.45)	105	656K	6B
1391/12/15	8,699	8,699	8,699	9,061	0.0	2	8	70K
1391/12/12	8,703	8,703	8,703	9,061	(0.04)	2	1K	11M
1391/12/07	8,705	8,705	9,039	9,065	(0.02)	3	6K	51M
1391/12/02	9,050	9,050	9,050	9,067	0.0	2	3K	23M
1391/11/30	9,100	9,100	9,100	9,067	0.03	3	10K	91M
1391/11/29	9,100	9,100	9,100	9,064	0.28	9	50K	455M
1391/11/28	9,100	9,100	9,100	9,039	0.33	1	40K	364M
1391/11/25	9,000	9,000	9,100	9,009	0.01	10	110K	991M
1391/11/23	9,343	9,343	9,358	9,008	0.09	2	3K	27M
1391/11/18	9,160	9,160	9,160	9,000	0.01	1	976	9M
1391/11/15	9,160	9,160	9,160	8,999	0.0	1	24	220K
1391/11/09	9,300	9,300	9,300	8,999	0.04	1	2K	14M
1391/11/07	8,641	8,641	9,300	8,995	(0.07)	9	6K	53M
1391/10/20	9,001	9,001	9,001	9,001	0.0	1	2M	18B
1391/10/18	9,360	9,360	9,360	9,001	0.01	2	450	4M
1391/10/13	9,099	9,000	9,100	9,000	0.0	4	400	4M
1391/10/12	8,770	8,770	9,000	9,000	2.80	4	2M	18B
1391/10/11	8,770	8,770	8,770	8,755	0.01	3	5K	46M
1391/10/10	8,770	8,770	8,770	8,754	0.0	1	900	8M
1391/10/09	8,770	8,770	8,770	8,754	0.0	2	211	2M
1391/10/06	8,753	8,753	9,200	8,754	(3.98)	32	490K	4B
1391/09/27	8,753	8,753	8,753	9,117	0.0	1	35	306K
1391/08/27	8,870	8,870	8,870	9,117	0.0	1	10	89K
1391/08/22	9,150	9,000	9,150	9,117	0.0	2	863	8M
1391/08/20	8,769	8,769	9,200	9,117	(0.19)	4	6K	48M
1391/08/15	9,199	9,199	9,199	9,134	0.0	1	60	552K
1391/07/25	8,920	8,920	9,299	9,134	(1.64)	3	51K	451M
1391/07/23	9,400	9,400	9,400	9,286	0.0	3	150	1M
1391/07/22	9,400	9,400	9,400	9,286	0.0	1	100	940K
1391/07/12	9,000	9,000	9,000	9,286	(0.08)	1	3K	27M
1391/07/10	9,600	9,600	9,600	9,293	0.02	1	800	8M
1391/07/09	9,500	9,500	9,500	9,291	0.01	2	500	5M
1391/07/08	9,290	9,290	9,290	9,290	3.73	1	2M	19B
1391/07/04	9,290	9,290	9,290	8,956	0.04	2	1K	13M
1391/06/29	8,980	8,980	9,116	8,952	0.04	3	3K	31M
1391/06/28	8,948	8,948	8,948	8,948	0.0	60	3M	27B
1391/06/21	9,055	9,055	9,055	8,948	0.01	1	700	6M
1391/06/20	8,484	8,484	8,950	8,947	1.24	9	2M	17B
1391/05/21	8,606	8,606	8,839	8,837	(1.42)	8	212K	2B
1391/05/11	9,000	8,750	9,000	8,964	0.16	5	117K	1B
1391/05/08	8,980	8,980	8,980	8,950	0.0	1	53	476K
1391/05/03	8,950	8,950	8,989	8,950	1.86	6	225K	2B
1391/04/31	8,750	8,750	8,750	8,787	0.0	1	1K	13M
1391/04/27	8,997	8,997	8,997	8,787	0.24	4	11K	96M
1391/04/19	8,700	8,700	9,000	8,766	0.18	7	10K	91M
1391/04/14	8,750	8,750	8,815	8,750	3.23	2	2M	21B
1391/04/06	9,387	9,387	9,387	9,776	(0.02)	1	500	5M
1391/04/03	9,387	9,387	9,387	9,778	0.0	1	54	507K
1391/03/31	9,778	9,778	9,778	9,778	0.0	1	10	98K
1391/03/24	9,546	9,546	9,546	9,778	(1.66)	2	50K	477M
1391/03/23	9,615	9,615	9,615	9,943	(0.22)	5	7K	72M
1391/03/20	9,615	9,615	9,615	9,965	(0.5)	1	15K	144M
1391/03/10	10,360	10,360	10,369	10,015	0.28	6	9K	94M
1391/03/07	10,000	10,000	10,000	9,987	0.0	1	312	3M
1391/03/06	9,600	9,597	9,600	9,987	(0.09)	10	3K	25M
1391/03/03	9,600	9,600	9,600	9,996	(0.04)	3	1K	11M
1391/02/31	9,600	9,600	9,600	10,000	0.0	2	127	1M
1391/02/26	9,500	9,500	10,110	10,000	2.85	7	3M	27B
1391/02/23	9,500	9,500	9,500	9,723	(0.37)	5	17K	158M
1391/02/18	9,500	9,500	9,500	9,759	(0.08)	1	4K	33M
1391/02/17	9,700	9,700	9,700	9,767	(0.01)	1	2K	15M
1391/02/12	10,059	9,802	10,059	9,768	0.29	17	14K	135M
1391/02/11	10,071	10,066	10,071	9,740	0.58	9	18K	178M
1391/02/10	9,999	9,999	9,999	9,684	0.0	1	1	10K
1391/02/09	10,000	10,000	10,000	9,684	0.11	3	4K	41M
1391/01/30	9,789	9,789	9,800	9,673	0.88	3	51K	495M
1391/01/29	9,789	9,789	9,789	9,589	0.0	1	200	2M
1391/01/28	9,500	9,500	9,789	9,589	0.0	3	3K	30M
1391/01/27	9,501	9,501	9,501	9,589	(0.02)	3	3K	28M
1391/01/21	9,789	9,789	9,789	9,591	0.55	5	25K	245M
1390/12/28	9,794	9,794	9,794	9,539	0.09	1	4K	39M
1390/12/22	9,500	9,500	9,500	9,530	0.0	2	680	6M
1390/12/15	9,500	9,500	9,500	9,530	(0.01)	5	3K	25M
1390/12/14	9,500	9,500	9,500	9,531	0.0	2	500	5M
1390/12/13	9,540	9,540	9,794	9,531	0.02	2	1K	10M
1390/12/10	9,500	9,500	9,500	9,529	0.0	1	1K	10M
1390/12/03	9,500	9,500	9,500	9,529	0.0	1	785	7M
1390/12/01	9,500	9,500	9,500	9,529	0.0	1	454	4M
1390/11/29	9,797	9,797	9,797	9,529	0.02	1	1K	10M
1390/11/26	9,800	9,800	9,800	9,527	0.13	1	5K	49M
1390/11/19	9,500	9,500	9,500	9,515	0.0	1	2K	19M
1390/11/18	9,501	9,500	9,501	9,515	0.0	2	3K	26M
1390/11/16	9,650	9,650	9,650	9,515	0.0	1	304	3M
1390/11/12	9,530	9,530	9,530	9,515	0.0	1	304	3M
1390/11/11	9,500	9,500	9,500	9,515	0.0	1	454	4M
1390/11/08	9,700	9,500	9,700	9,515	0.08	2	5K	51M
1390/11/03	9,500	9,500	9,700	9,507	0.03	5	9K	86M
1390/11/01	9,776	9,776	9,869	9,504	0.15	2	6K	59M
1390/10/26	9,500	9,500	9,500	9,490	0.0	1	601	6M
1390/10/19	9,700	9,700	9,700	9,490	0.06	1	3K	31M
1390/10/18	9,500	9,500	9,500	9,484	0.01	1	4K	41M
1390/10/17	9,500	9,500	9,500	9,483	0.02	1	10K	95M
1390/10/14	9,500	9,500	9,800	9,481	0.06	3	8K	80M
1390/10/13	9,600	9,600	9,600	9,475	0.12	1	10K	96M
1390/10/12	9,500	9,500	9,500	9,464	0.02	2	5K	51M
1390/10/11	9,800	9,800	9,810	9,462	0.23	3	7K	71M
1390/10/10	9,800	9,797	9,800	9,440	0.17	2	5K	49M
1390/10/07	9,795	9,795	9,795	9,424	0.04	1	1K	12M
1390/10/06	9,758	9,758	9,758	9,420	0.39	2	12K	117M
1390/10/05	9,737	9,737	9,737	9,383	0.21	4	6K	62M
1390/10/04	9,640	9,640	9,713	9,363	0.25	5	9K	84M
1390/10/03	9,640	9,600	9,640	9,340	0.18	4	7K	64M
1390/09/30	9,654	8,938	9,654	9,323	0.14	3	15K	141M
1390/09/29	9,655	9,000	9,655	9,310	0.25	5	10K	94M
1390/09/28	9,656	9,656	9,656	9,287	0.02	1	500	5M
1390/09/27	9,385	9,385	9,406	9,285	2.45	9	80K	752M
1390/09/26	9,406	9,406	9,406	9,063	0.20	1	6K	56M
1390/09/23	9,347	9,344	9,347	9,045	0.63	13	19K	179M
1390/09/22	8,500	8,500	9,197	8,988	1.63	10	60K	546M
1390/09/21	9,181	8,956	9,181	8,844	0.18	6	9K	83M
1390/09/20	8,750	8,750	8,955	8,828	2.52	20	136K	1B
1390/09/16	8,790	8,790	8,800	8,611	0.13	4	7K	60M
1390/09/13	8,600	8,600	8,600	8,600	0.0	14	680K	6B
1390/09/12	8,600	8,600	8,600	8,600	0.21	14	700K	6B
1390/09/01	8,245	8,245	8,245	8,582	(0.07)	2	2K	16M
1390/08/29	8,400	8,400	8,400	8,588	(0.09)	3	5K	39M
1390/08/28	8,700	8,700	8,700	8,596	0.02	1	3K	23M
1390/08/25	8,850	8,850	8,853	8,594	0.17	3	7K	58M
1390/08/23	8,510	8,510	8,849	8,579	0.02	3	1K	12M
1390/08/22	8,790	8,500	8,855	8,577	0.73	9	30K	267M
1390/08/21	8,512	8,512	8,740	8,515	0.04	2	2K	15M
1390/08/11	8,500	8,500	8,500	8,512	0.0	1	2K	14M
1390/08/09	8,201	8,201	8,201	8,512	(0.05)	2	1K	11M
1390/08/08	8,698	8,698	8,710	8,516	0.20	6	10K	87M
1390/08/04	8,500	8,500	8,595	8,499	0.02	12	36K	304M
1390/08/03	8,650	8,650	8,650	8,497	0.0	1	217	2M
1390/08/02	8,400	8,400	8,400	8,497	0.0	1	130	1M
1390/08/01	8,410	8,410	8,500	8,497	(1.62)	13	519K	4B
1390/07/30	8,400	8,369	8,700	8,637	(0.92)	13	29K	240M
1390/07/27	8,750	8,750	8,750	8,717	1.92	2	100K	875M
1390/07/26	8,481	8,453	8,700	8,553	(2.86)	22	145K	1B
1390/07/25	8,481	8,481	8,481	8,805	(0.33)	1	10K	85M
1390/07/23	8,839	8,839	8,839	8,834	0.0	1	979	9M
1390/07/20	8,600	8,600	9,000	8,834	0.63	5	53K	473M
1390/07/18	8,899	8,799	8,899	8,779	0.01	2	1K	9M
1390/07/17	8,999	8,900	8,999	8,778	0.49	11	26K	233M
1390/07/16	8,500	8,500	8,936	8,735	1.65	19	71K	629M
1390/07/13	8,570	8,550	8,689	8,593	2.85	34	103K	886M
1390/07/12	8,547	8,547	8,574	8,355	1.33	9	41K	355M
1390/07/11	8,200	8,200	8,379	8,245	2.33	16	77K	647M
1390/07/10	8,083	7,900	8,083	8,057	(0.32)	3	18K	140M
1390/07/09	7,800	7,800	7,800	8,083	0.0	1	10	78K
1390/07/06	7,899	7,899	8,000	8,083	(1.76)	24	55K	432M
1390/07/05	7,926	7,926	7,926	8,228	(0.34)	11	10K	81M
1390/07/04	7,946	7,944	7,946	8,256	(0.22)	9	7K	52M
1390/07/03	8,100	8,065	8,100	8,274	(0.07)	6	3K	27M
1390/06/30	8,080	8,060	8,200	8,280	(0.25)	7	16K	134M
1390/06/29	8,100	8,100	8,106	8,301	(0.23)	11	10K	83M
1390/06/28	8,060	8,060	8,200	8,320	(0.56)	18	24K	195M
1390/06/27	8,330	8,179	8,330	8,367	(1.78)	18	56K	462M
1390/06/26	8,653	8,330	8,653	8,519	(0.11)	43	39K	331M
1390/06/23	8,533	8,500	8,533	8,528	3.94	57	191K	2B
1390/06/22	8,205	8,205	8,205	8,205	3.99	18	120K	985M
1390/06/21	8,134	8,133	8,134	7,890	0.87	17	26K	213M
1390/06/20	8,000	8,000	8,050	7,822	0.35	10	15K	119M
1390/06/15	7,795	7,795	7,795	7,795	0.0	3	8K	63M
1390/06/14	7,795	7,795	7,795	7,795	0.0	1	2K	17M
1390/06/08	8,049	8,049	8,049	7,795	0.0	2	50	402K
1390/06/01	8,050	8,050	8,050	7,795	0.05	1	2K	16M
1390/05/29	8,068	8,068	8,068	7,791	0.04	1	1K	10M
1390/05/26	8,067	8,067	8,067	7,788	0.22	2	7K	56M
1390/05/23	7,711	7,711	7,711	7,771	0.0	1	120	925K
1390/05/22	7,700	7,700	7,700	7,771	0.0	2	799	6M
1390/05/19	7,693	7,617	7,617	7,771	0.0	2	100	762K
1390/05/18	7,851	7,850	7,851	7,771	0.0	2	573	4M
1390/05/15	7,750	7,750	7,750	7,771	(0.01)	2	3K	23M
1390/05/10	8,070	8,070	8,070	7,772	0.03	1	616	5M
1390/04/25	8,046	8,046	8,046	7,770	0.01	2	500	4M
1390/04/22	8,047	8,046	8,047	7,769	0.08	2	2K	20M
1390/04/19	8,046	8,046	8,046	7,763	0.06	2	2K	16M
1390/04/18	8,045	8,045	8,046	7,758	0.22	8	7K	53M
1390/04/14	8,045	8,045	8,045	7,741	0.01	1	500	4M
1390/04/13	7,900	7,900	7,900	7,740	0.01	1	500	4M
1390/04/12	7,900	7,790	8,046	7,739	0.03	5	4K	29M
1390/04/08	7,621	7,621	7,621	7,737	0.0	1	120	915K
1390/04/07	8,046	8,046	8,046	7,737	0.0	1	100	805K
1390/03/30	8,800	8,600	8,800	8,937	(0.09)	8	3K	28M
1390/03/28	9,097	9,097	9,097	8,945	0.04	2	3K	27M
1390/03/22	9,099	9,099	9,099	8,941	0.0	1	218	2M
1390/03/17	9,000	9,000	9,100	8,941	0.19	4	12K	109M
1390/03/16	8,570	8,570	8,570	8,924	(0.02)	1	688	6M
1390/03/07	8,570	8,570	8,570	8,926	(0.01)	1	500	4M
1390/03/04	8,572	8,572	8,572	8,927	(0.02)	2	540	5M
1390/03/03	8,574	8,573	8,574	8,929	(0.01)	2	197	2M
1390/03/02	8,582	8,582	8,582	8,930	(0.1)	5	3K	25M
1390/03/01	9,000	9,000	9,000	8,939	0.01	1	2K	20M
1390/02/31	8,621	8,621	9,309	8,938	(0.15)	3	7K	59M
1390/02/28	8,619	8,603	8,620	8,951	(0.11)	6	4K	30M
1390/02/27	8,620	8,619	8,620	8,961	(0.19)	3	6K	49M
1390/02/26	8,620	8,620	8,620	8,978	0.0	1	115	991K
1390/02/25	8,620	8,620	8,620	8,978	(0.01)	1	500	4M
1390/02/20	8,976	8,976	8,976	8,979	0.0	3	229	2M
1390/02/19	8,970	8,970	8,970	8,979	0.0	1	122	1M
1390/02/13	8,622	8,622	8,622	8,979	(0.02)	1	729	6M
1390/02/10	8,981	8,981	8,981	8,981	0.0	2	2M	17B
1390/02/06	8,634	8,634	8,634	8,973	(0.22)	7	7K	56M
1390/02/05	8,635	8,635	8,635	8,993	(0.01)	1	250	2M
1390/01/31	9,300	9,300	9,300	8,994	0.0	1	100	930K
1390/01/10	9,352	9,352	9,352	8,994	0.01	1	500	5M
1389/12/22	9,000	9,000	9,000	8,993	0.0	3	4K	35M
1389/12/15	8,975	8,975	9,000	8,993	(0.96)	13	177K	2B
1389/12/09	8,982	8,980	8,982	9,080	0.0	3	32	287K
1389/12/04	8,987	8,987	8,987	9,080	(0.01)	2	761	7M
1389/12/03	8,987	8,987	8,987	9,081	(0.01)	1	1K	9M
1389/11/30	8,800	8,770	8,850	9,082	(0.58)	4	18K	162M
1389/11/25	9,051	9,049	9,051	9,135	(0.14)	5	16K	145M
1389/11/24	9,140	9,140	9,140	9,148	0.0	1	500	5M
1389/11/20	9,150	9,150	9,150	9,148	0.0	1	1K	13M
1389/11/18	9,001	9,001	9,100	9,148	(0.19)	6	18K	167M
1389/11/06	9,200	9,200	9,200	9,165	0.02	2	5K	46M
1389/11/03	9,000	9,000	9,000	9,163	0.0	1	250	2M
1389/11/02	8,810	8,810	8,810	9,163	(0.07)	1	2K	18M
1389/10/28	9,000	9,000	9,000	9,169	(0.07)	1	4K	36M
1389/10/25	9,002	8,832	9,568	9,175	(0.27)	7	15K	136M
1389/10/21	9,568	9,568	9,568	9,200	0.0	1	50	478K
1389/10/19	9,266	9,000	9,266	9,200	3.25	13	215K	2B
1389/10/14	9,010	9,010	9,010	8,910	0.01	1	1K	10M
1389/10/12	8,650	8,603	8,650	8,909	(0.13)	3	5K	41M
1389/10/08	8,720	8,650	8,720	8,921	(0.48)	3	19K	162M
1389/10/01	8,607	8,607	8,700	8,964	(0.01)	2	387	3M
1389/09/30	8,701	8,700	8,701	8,965	(0.04)	3	2K	17M
1389/09/29	8,785	8,780	8,785	8,969	(0.28)	3	14K	121M
1389/09/27	8,994	8,994	8,994	8,994	0.0	1	2K	22M
1389/09/21	8,994	8,720	8,994	8,994	0.0	2	489	4M
1389/09/14	8,994	8,994	8,994	8,994	0.0	1	650	6M
1389/09/09	8,990	8,990	8,990	8,994	0.0	2	226	2M
1389/09/06	8,994	8,994	8,994	8,994	0.0	1	636	6M
1389/09/02	8,641	8,641	8,641	8,994	0.0	1	163	1M
1389/09/01	8,640	8,640	8,640	8,994	(0.07)	2	2K	17M
1389/08/30	9,000	9,000	9,000	9,000	1.10	11	512K	5B
1389/08/25	8,902	8,902	8,902	8,902	0.0	10	500K	4B
1389/08/24	8,500	8,500	8,902	8,902	4.00	3	1M	13B
1389/08/22	8,560	8,560	8,560	8,560	0.0	4	504K	4B
1389/08/19	8,560	8,560	8,560	8,560	(2.73)	1	500K	4B
1389/08/05	8,900	8,900	8,900	8,800	0.01	1	1K	9M
1389/08/04	8,799	8,799	8,799	8,799	0.0	1	10K	88M
1389/07/27	8,745	8,744	8,745	8,799	(3.39)	8	102K	892M
1389/07/26	9,250	9,102	9,250	9,108	(3.93)	12	223K	2B
1389/07/24	9,300	9,300	9,400	9,481	(0.07)	4	5K	44M
1389/07/21	9,300	9,300	9,300	9,488	(0.02)	1	1K	9M
1389/07/14	9,200	9,200	9,200	9,490	(0.03)	1	1K	11M
1389/07/11	9,799	9,799	9,799	9,493	0.74	2	22K	220M
1389/07/07	9,100	9,100	9,100	9,423	(0.06)	2	2K	20M
1389/06/31	9,500	9,500	9,500	9,429	0.05	2	7K	68M
1389/06/30	9,060	9,060	9,437	9,424	(0.14)	3	519K	5B
1389/06/28	9,087	9,087	9,087	9,437	(0.3)	1	9K	81M
1389/06/24	9,088	9,088	9,088	9,465	(0.01)	1	468	4M
1389/06/22	9,471	9,471	9,471	9,466	0.0	1	400	4M
1389/06/21	9,300	9,300	9,673	9,466	1.77	12	108K	1B
1389/06/17	9,200	9,200	9,343	9,301	3.53	30	286K	3B
1389/06/16	9,299	9,299	9,299	8,984	0.02	1	900	8M
1389/06/15	8,982	8,982	8,985	8,982	0.0	19	234K	2B
1389/06/14	8,435	8,435	9,000	8,982	2.23	21	2M	15B
1389/06/13	8,580	8,580	8,580	8,786	(0.07)	1	3K	27M
1389/06/09	8,599	8,500	8,599	8,792	(0.41)	3	15K	128M
1389/06/06	8,800	8,800	8,900	8,828	0.0	4	2K	18M
1389/06/03	8,999	8,999	8,999	8,828	0.0	1	330	3M
1389/06/02	9,000	9,000	9,000	8,828	0.07	1	4K	39M
1389/06/01	8,901	8,900	9,000	8,822	0.20	7	12K	103M
1389/05/31	8,300	8,300	8,937	8,804	2.44	22	120K	1B
1389/05/30	8,274	8,274	8,300	8,594	(0.28)	8	8K	70M
1389/05/24	8,304	8,304	8,304	8,618	(0.37)	4	11K	93M
1389/05/17	8,973	8,969	8,973	8,650	0.03	2	1K	9M
1389/05/16	8,307	8,307	8,307	8,647	(0.07)	3	2K	17M
1389/05/13	8,263	8,263	8,948	8,653	0.57	8	23K	208M
1389/05/12	8,263	8,263	8,263	8,604	(0.03)	1	1K	8M
1389/05/06	8,286	8,286	8,286	8,607	(0.15)	3	5K	40M
1389/05/04	8,309	8,309	8,309	8,620	(0.4)	5	12K	101M
1389/04/29	8,400	8,342	8,400	8,655	(0.39)	8	12K	102M
1389/04/28	8,360	8,360	8,980	8,689	(0.22)	5	7K	60M
1389/04/26	8,286	8,286	8,967	8,708	0.89	14	43K	382M
1389/04/23	8,331	8,331	8,331	8,631	(0.54)	5	16K	136M
1389/04/22	8,336	8,336	8,336	8,678	(0.06)	2	2K	13M
1389/04/21	8,458	8,347	8,459	8,683	(0.13)	4	5K	44M
1389/04/07	8,701	8,550	8,701	8,694	5.63	12	73K	637M
1389/03/31	9,434	9,399	9,434	9,431	3.47	24	144K	1B
1389/03/30	9,079	8,998	9,396	9,115	0.40	8	26K	241M
1389/03/29	9,306	9,000	9,306	9,079	0.97	11	43K	398M
1389/03/26	8,992	8,991	8,992	8,992	3.50	36	450K	4B
1389/03/24	8,444	8,444	9,056	8,688	(0.71)	23	203K	2B
1389/03/22	8,444	8,444	8,444	8,750	0.0	1	177	1M
1389/03/05	8,445	8,445	8,445	8,750	(0.01)	1	300	3M
1389/03/04	9,000	8,685	9,000	8,751	8.38	14	73K	637M
1389/02/29	8,074	8,074	8,074	8,074	0.0	2	51K	415M
1389/02/26	8,062	8,062	8,220	8,074	0.14	5	10K	82M
1389/02/22	7,781	7,781	8,063	8,063	0.0	13	300K	2B
1389/02/20	7,786	7,786	7,786	8,063	(0.06)	4	2K	18M
1389/02/15	7,811	7,811	7,900	8,068	(0.32)	12	15K	114M
1389/02/13	7,811	7,811	7,811	8,094	0.0	1	64	500K
1389/02/08	8,094	8,094	8,094	8,094	0.0	6	300K	2B
1389/02/06	8,250	8,250	8,250	8,094	0.01	1	587	5M
1389/02/05	7,901	7,900	8,000	8,093	(0.01)	3	743	6M
1389/02/04	7,930	7,930	8,269	8,094	1.30	13	49K	404M
1389/02/01	7,668	7,668	8,224	7,990	0.55	25	44K	355M
1389/01/31	7,708	7,707	7,990	7,946	(0.5)	9	25K	196M
1389/01/23	7,712	7,712	7,712	7,986	(0.06)	1	2K	15M
1389/01/21	7,721	7,720	7,721	7,991	(0.08)	3	3K	22M
1389/01/18	7,821	7,799	7,821	7,997	(1.04)	8	37K	289M
1389/01/17	8,003	8,003	8,003	8,081	0.0	1	561	4M
1389/01/16	8,000	8,000	8,250	8,081	(0.09)	4	10K	80M
1389/01/15	7,823	7,823	8,107	8,088	(0.22)	6	23K	180M
1389/01/11	8,388	8,388	8,388	8,106	0.01	1	250	2M
1388/12/26	8,300	8,300	8,300	8,105	0.01	1	330	3M
1388/12/24	8,113	8,091	8,113	8,104	0.0	4	5K	41M
1388/12/22	8,363	8,363	8,363	8,104	0.28	3	10K	84M
1388/12/19	7,895	7,895	8,219	8,081	1.75	18	94K	764M
1388/12/18	7,700	7,700	7,700	7,942	(0.01)	1	500	4M
1388/12/17	7,960	7,900	7,960	7,943	(0.01)	4	2K	16M
1388/12/12	7,960	7,960	7,970	7,944	0.0	2	617	5M
1388/12/11	7,750	7,700	7,974	7,944	(0.14)	5	9K	69M
1388/12/09	8,000	7,914	8,169	7,955	0.54	8	22K	183M
1388/12/08	7,999	7,990	7,999	7,912	0.01	2	979	8M
1388/12/05	8,000	7,902	8,000	7,911	0.11	4	16K	130M
1388/12/04	7,903	7,902	8,160	7,902	(0.01)	5	3M	27B
1388/12/03	7,900	7,800	7,900	7,903	(0.06)	5	10K	78M
1388/12/02	7,909	7,900	7,922	7,908	(0.01)	7	18K	146M
1388/12/01	8,136	7,861	8,136	7,909	0.61	20	51K	410M
1388/11/28	7,860	7,402	7,861	7,861	3.49	39	179K	1B
1388/11/27	7,596	7,596	7,596	7,596	3.49	10	121K	919M
1388/11/18	7,594	7,594	7,594	7,340	0.03	2	1K	9M
1388/11/17	7,262	7,262	7,516	7,338	1.05	11	38K	286M
1388/11/14	7,503	7,503	7,503	7,262	0.17	3	6K	41M
1388/11/12	7,250	7,250	7,250	7,250	0.0	4	6K	40M
1388/11/11	7,239	7,239	7,350	7,250	0.10	4	11K	78M
1388/11/10	7,449	7,449	7,449	7,243	0.04	2	2K	12M
1388/11/07	7,449	7,449	7,449	7,240	0.58	3	20K	149M
1388/11/05	7,418	7,418	7,418	7,198	0.42	6	14K	108M
1388/11/04	7,404	7,404	7,404	7,168	0.20	2	7K	49M
1388/11/03	6,930	6,930	7,171	7,154	3.25	27	167K	1B
1388/10/30	6,690	6,690	6,690	6,929	(0.01)	1	443	3M
1388/10/29	6,689	6,689	6,689	6,930	(0.01)	2	518	3M
1388/10/27	6,689	6,689	6,689	6,931	0.0	1	43	288K
1388/10/22	6,692	6,692	6,692	6,931	(0.04)	2	1K	9M
1388/10/08	7,175	7,175	7,175	6,934	0.01	2	605	4M
1388/09/24	6,697	6,697	6,697	6,933	(0.01)	1	273	2M
1388/09/23	6,716	6,697	6,716	6,934	(0.07)	2	2K	16M
1388/09/18	6,716	6,716	6,716	6,939	(0.29)	11	10K	65M
1388/09/02	6,723	6,723	6,723	6,959	(0.1)	2	4K	24M
1388/08/30	6,742	6,742	6,742	6,966	(0.29)	2	10K	67M
1388/08/19	6,900	6,900	6,900	6,986	(0.06)	1	5K	34M
1388/08/17	7,011	7,010	7,011	6,990	0.06	3	18K	128M
1388/08/16	7,000	7,000	7,147	6,986	1.16	6	42K	298M
1388/08/13	6,907	6,906	6,907	6,906	0.0	6	28K	193M
1388/08/12	6,800	6,800	6,800	6,906	(0.03)	4	2K	16M
1388/08/11	6,908	6,908	6,908	6,908	0.0	1	10K	69M
1388/08/10	6,800	6,800	7,040	6,908	1.07	24	60K	420M
1388/08/04	7,032	7,032	7,032	6,835	0.10	3	4K	30M
1388/07/28	6,998	6,998	6,998	6,828	0.49	7	20K	137M
1388/07/25	6,997	6,997	6,997	6,795	0.01	3	550	4M
1388/07/20	6,993	6,993	6,993	6,794	0.06	3	2K	15M
1388/07/18	6,790	6,790	6,790	6,790	2.99	4	5K	32M
1388/07/15	6,593	6,593	6,593	6,593	3.00	1	100	659K
1388/07/14	6,401	6,401	6,401	6,401	2.99	1	100	640K
1388/07/12	6,400	6,400	6,400	6,215	0.02	1	340	2M
1388/07/11	6,397	6,397	6,397	6,214	0.05	1	2K	13M
1388/07/07	6,100	6,100	6,100	6,211	(0.03)	3	2K	11M
1388/06/31	6,200	6,200	6,392	6,213	0.11	5	15K	95M
1388/06/28	6,388	6,388	6,389	6,206	0.05	3	2K	13M
1388/06/24	6,386	6,386	6,386	6,203	0.05	1	2K	13M
1388/06/18	6,058	6,058	6,058	6,200	(0.72)	15	29K	174M
1388/06/17	6,063	6,063	6,063	6,245	(0.08)	3	3K	19M
1388/06/16	6,066	6,066	6,066	6,250	(0.05)	2	2K	12M
1388/06/11	6,066	6,066	6,066	6,253	0.0	1	246	1M
1388/06/08	6,078	6,078	6,078	6,253	(0.06)	2	3K	18M
1388/06/07	6,115	6,110	6,115	6,257	(0.13)	4	7K	41M
1388/06/03	6,113	6,113	6,115	6,265	(0.59)	16	24K	145M
1388/06/02	6,114	6,114	6,114	6,302	(0.02)	1	400	2M
1388/05/27	6,115	6,115	6,115	6,303	(0.02)	2	450	3M
1388/05/14	6,116	6,116	6,116	6,304	(0.02)	2	450	3M
1388/05/10	6,117	6,117	6,117	6,305	(0.02)	1	325	2M
1388/04/13	6,119	6,119	6,119	6,306	(0.03)	1	1K	6M
1388/04/10	6,120	6,120	6,120	6,308	(0.02)	1	650	4M
1388/04/08	6,500	5,000	6,500	6,309	22.20	51	156K	987M
1388/04/01	6,368	6,368	6,368	6,563	(0.02)	1	800	5M
1388/03/31	6,393	6,393	6,393	6,564	(0.39)	11	16K	103M
1388/03/30	6,591	6,500	6,591	6,590	2.97	6	22K	145M
1388/03/20	6,586	6,586	6,586	6,400	0.08	2	3K	21M
1388/03/19	6,301	6,301	6,301	6,395	0.0	1	163	1M
1388/03/12	6,394	6,394	6,395	6,395	0.0	3	1K	9M
1388/03/11	6,394	6,394	6,394	6,395	0.0	1	565	4M
1388/03/06	6,205	6,205	6,205	6,395	(0.02)	2	406	3M
1388/02/30	6,226	6,226	6,268	6,396	(0.34)	11	16K	101M
1388/02/28	6,268	6,233	6,268	6,418	(0.11)	5	5K	33M
1388/02/26	6,268	6,268	6,268	6,425	(0.02)	1	1K	6M
1388/02/23	6,268	6,268	6,268	6,426	(0.54)	6	22K	138M
1388/02/22	6,461	6,461	6,461	6,461	0.0	4	6K	37M
1388/02/21	6,462	6,461	6,462	6,461	0.0	6	20K	129M
1388/02/19	6,462	6,462	6,462	6,461	0.0	1	400	3M
1388/02/08	6,462	6,461	6,462	6,461	0.0	3	340	2M
1388/02/06	6,463	6,462	6,463	6,461	0.0	3	604	4M
1387/12/28	6,459	6,459	6,460	6,461	0.0	4	3K	18M
1387/12/05	6,269	6,269	6,269	6,461	(0.02)	1	500	3M
1387/12/03	6,650	6,650	6,650	6,462	0.03	1	1K	7M
1387/11/23	6,650	6,650	6,650	6,460	0.0	1	197	1M
1387/11/21	6,460	6,460	6,460	6,460	0.0	2	2K	12M
1387/11/19	6,267	6,267	6,267	6,460	0.0	1	198	1M
1387/11/08	6,272	6,272	6,272	6,460	(0.08)	1	3K	20M
1387/11/06	6,280	6,280	6,280	6,465	0.0	1	294	2M
1387/10/16	6,470	6,465	6,470	6,465	0.0	9	44K	283M
1387/10/15	6,650	6,650	6,650	6,465	0.03	1	1K	10M
1387/10/14	6,463	6,463	6,463	6,463	0.0	2	10K	65M
1387/10/11	6,463	6,463	6,463	6,463	0.0	2	10K	65M
1387/10/10	6,463	6,463	6,463	6,463	0.0	1	5K	32M
1387/09/30	6,463	6,463	6,463	6,463	0.0	1	2K	13M
1387/09/26	6,274	6,274	6,274	6,463	(0.08)	2	3K	19M
1387/09/25	6,281	6,280	6,281	6,468	(0.09)	3	4K	25M
1387/09/23	6,282	6,282	6,282	6,474	(0.03)	1	1K	9M
1387/09/17	6,294	6,294	6,294	6,476	(0.18)	3	7K	46M
1387/09/16	6,302	6,302	6,302	6,488	(0.12)	1	5K	32M
1387/09/13	6,328	6,328	6,499	6,496	(0.05)	4	3K	19M
1387/09/05	6,316	6,316	6,499	6,499	(0.18)	4	7K	47M
1387/09/04	6,328	6,328	6,511	6,511	(0.18)	6	7K	45M
1387/08/29	6,333	6,333	6,523	6,523	(0.08)	5	3K	19M
1387/08/28	6,338	6,338	6,528	6,528	(0.03)	3	1K	6M
1387/08/27	6,338	6,338	6,530	6,530	(0.05)	5	2K	13M
1387/08/15	6,339	6,339	6,533	6,533	(0.03)	2	1K	6M
1387/08/08	6,349	6,349	6,535	6,535	0.0	2	165	1M
1387/08/01	6,349	6,349	6,535	6,535	(0.12)	3	5K	32M
1387/07/30	6,349	6,349	6,543	6,543	(0.03)	3	2K	10M
1387/07/29	6,354	6,354	6,545	6,545	(0.08)	3	3K	19M
1387/07/24	6,540	6,540	6,550	6,550	0.0	2	2K	13M
1387/07/23	6,549	6,549	6,550	6,550	0.0	3	10K	66M
1387/07/22	6,354	6,354	6,569	6,550	0.0	3	10K	66M
1387/07/21	6,356	6,356	6,550	6,550	(0.03)	2	2K	10M
1387/07/17	6,357	6,357	6,552	6,552	(0.02)	3	480	3M
1387/07/16	6,573	6,400	6,573	6,553	(0.2)	4	10K	63M
1387/07/15	6,578	6,390	6,578	6,566	(0.02)	3	600	4M
1387/07/14	6,381	6,381	6,567	6,567	0.0	2	119	761K
1387/07/13	6,410	6,385	6,567	6,567	(0.23)	4	10K	62M
1387/07/09	6,581	6,580	6,582	6,582	0.0	3	10K	66M
1387/07/08	6,581	6,581	6,582	6,582	0.0	5	15K	99M
1387/07/07	6,582	6,582	6,582	6,582	0.0	2	10K	66M
1387/07/06	6,400	6,400	6,582	6,582	(0.03)	2	1K	6M
1387/07/03	6,550	6,550	6,584	6,584	(0.02)	2	2K	13M
1387/07/02	6,585	6,585	6,750	6,585	0.02	4	4K	27M
1387/06/31	6,560	6,560	6,585	6,584	(0.02)	5	10K	66M
1387/06/25	6,585	6,585	6,585	6,585	0.0	1	453	3M
1387/06/24	6,585	6,585	6,585	6,585	0.0	1	1K	7M
1387/06/20	6,586	6,585	6,586	6,585	0.0	11	22K	147M
1387/06/19	6,586	6,390	6,586	6,585	(0.03)	6	3M	20B
1387/06/18	6,586	6,580	6,587	6,587	0.0	8	7K	47M
1387/06/17	6,750	6,582	6,760	6,587	0.08	6	6K	37M
1387/06/16	6,760	6,582	6,760	6,582	0.18	3	8K	52M
1387/06/13	6,570	6,570	6,570	6,570	0.0	9	16K	105M
1387/06/12	6,760	6,570	6,760	6,570	0.09	2	3K	24M
1387/06/06	6,500	6,500	6,742	6,564	0.27	7	22K	144M
1387/06/02	6,550	6,449	6,550	6,546	(0.06)	5	7K	45M
1387/05/30	6,479	6,479	6,550	6,550	0.0	4	2K	13M
1387/05/29	6,378	6,378	6,550	6,550	(0.37)	6	14K	92M
1387/05/26	6,378	6,378	6,574	6,574	(0.02)	2	459	3M
1387/05/20	6,470	6,470	6,575	6,575	0.0	2	509	3M
1387/05/19	6,489	6,489	6,575	6,575	0.0	2	160	1M
1387/05/12	6,555	6,555	6,575	6,575	0.0	2	195	1M
1387/05/08	6,559	6,559	6,575	6,575	(0.02)	3	6K	38M
1387/04/30	6,576	6,576	6,576	6,576	0.0	2	2K	14M
1387/04/29	6,500	6,500	6,576	6,576	(0.03)	5	3K	18M
1387/04/25	6,580	6,500	6,580	6,578	(0.03)	5	7K	46M
1387/04/12	6,394	6,394	6,580	6,580	(0.17)	6	7K	45M
1387/04/03	6,410	6,410	6,591	6,591	(0.14)	3	6K	39M
1387/04/02	6,600	6,600	6,600	6,600	(13.04)	121	1M	7B
1387/03/27	7,580	7,577	7,592	7,590	0.0	66	433K	3B
1387/03/13	7,519	7,519	7,600	7,590	(0.01)	4	3K	20M
1387/03/08	7,600	7,591	7,600	7,591	0.0	2	701	5M
1387/03/01	7,600	7,591	7,600	7,591	0.0	4	4K	28M
1387/02/31	7,600	7,591	7,600	7,591	0.0	2	2K	16M
1387/02/30	7,592	7,591	7,592	7,591	0.0	6	7K	51M
1387/02/29	7,591	7,591	7,591	7,591	0.0	1	268	2M
1387/02/25	7,591	7,591	7,591	7,591	0.0	1	2K	11M
1387/02/24	7,811	7,591	7,811	7,591	0.09	6	4K	30M
1387/02/22	7,584	7,584	7,700	7,584	0.04	3	4K	29M
1387/02/17	7,580	7,580	7,581	7,581	0.0	7	17K	126M
1387/02/16	7,430	7,430	7,581	7,581	0.0	2	232	2M
1387/02/11	7,581	7,581	7,581	7,581	0.0	1	848	6M
1387/02/10	7,582	7,581	7,582	7,581	0.0	2	10K	76M
1387/02/09	7,581	7,581	7,581	7,581	0.0	2	152	1M
1387/02/08	7,701	7,581	7,701	7,581	0.0	3	510	4M
1387/02/07	7,727	7,581	7,727	7,581	0.07	3	4K	28M
1387/02/04	7,702	7,576	7,702	7,576	0.33	6	20K	154M
1387/01/31	7,400	7,397	7,688	7,551	0.05	12	20K	153M
1387/01/26	7,398	7,398	7,547	7,547	(0.01)	5	1K	7M
1387/01/21	7,546	7,546	7,548	7,548	0.0	2	202	2M
1387/01/11	7,497	7,497	7,548	7,548	0.0	2	562	4M
1387/01/05	7,450	7,450	7,548	7,548	0.0	3	266	2M
1386/12/28	7,496	7,496	7,548	7,548	(0.01)	2	2K	15M
1386/12/27	7,495	7,495	7,549	7,549	(0.01)	4	1K	8M
1386/12/25	7,502	7,502	7,550	7,550	0.0	2	20	151K
1386/12/21	7,509	7,509	7,550	7,550	0.0	2	20	151K
1386/12/19	7,510	7,509	7,550	7,550	(0.01)	3	3K	20M
1386/12/14	7,530	7,530	7,551	7,551	0.0	2	350	3M
1386/12/12	7,539	7,539	7,551	7,551	0.0	2	350	3M
1386/12/11	7,550	7,550	7,551	7,551	0.0	2	872	7M
1386/12/08	7,550	7,550	7,600	7,551	0.01	4	3K	26M
1386/12/07	7,550	7,550	7,550	7,550	0.0	1	413	3M
1386/12/06	7,600	7,550	7,600	7,550	0.0	2	795	6M
1386/12/05	7,550	7,550	7,550	7,550	0.0	4	3K	19M
1386/12/01	7,550	7,550	7,550	7,550	3.03	3	7K	54M
1386/11/27	7,200	7,199	7,328	7,328	(0.23)	9	14K	101M
1386/11/24	7,210	7,210	7,345	7,345	(0.16)	2	10K	72M
1386/11/23	7,222	7,222	7,357	7,357	(0.16)	2	10K	72M
1386/11/21	7,235	7,235	7,369	7,369	(0.18)	3	10K	74M
1386/11/20	7,320	7,258	7,382	7,382	(0.32)	5	22K	160M
1386/11/17	7,420	7,406	7,422	7,406	0.0	11	13K	95M
1386/11/14	7,420	7,406	7,420	7,406	0.0	2	60	445K
1386/11/08	7,400	7,400	7,406	7,406	0.0	5	5K	34M
1386/11/07	7,408	7,406	7,408	7,406	0.0	5	3K	22M
1386/11/01	7,406	7,406	7,406	7,406	0.0	1	71	526K
1386/10/25	7,264	7,264	7,406	7,406	(0.05)	2	4K	27M
1386/10/19	7,550	7,410	7,550	7,410	0.05	4	4K	28M
1386/10/18	7,406	7,406	7,406	7,406	0.0	1	3K	25M
1386/10/16	7,406	7,406	7,406	7,406	0.0	1	917	7M
1386/10/15	7,405	7,405	7,406	7,406	0.0	5	21K	152M
1386/10/12	7,404	7,404	7,406	7,406	0.0	2	395	3M
1386/10/11	7,404	7,404	7,406	7,406	0.0	3	3K	22M
1386/10/10	7,406	7,300	7,406	7,406	0.0	7	3K	25M
1386/10/04	7,406	7,406	7,406	7,406	0.0	6	195K	1B
1386/10/03	7,406	7,406	7,406	7,406	0.0	4	2K	14M
1386/10/02	7,406	7,406	7,406	7,406	0.0	1	268	2M
1386/09/25	7,406	7,406	7,406	7,406	0.0	5	778K	6B
1386/09/21	7,406	7,406	7,406	7,406	0.0	1	538	4M
1386/09/19	7,405	7,405	7,407	7,406	0.0	5	2K	11M
1386/09/14	7,408	7,406	7,410	7,406	(0.01)	8	9K	66M
1386/09/06	7,406	7,406	7,407	7,407	0.01	2	150	1M
1386/09/03	7,410	7,406	7,410	7,406	0.0	3	19K	143M
1386/08/28	7,259	7,259	7,406	7,406	(0.01)	2	706	5M
1386/08/27	7,259	7,259	7,407	7,407	0.0	2	13	96K
1386/08/26	7,407	7,407	7,408	7,407	0.0	6	2K	12M
1386/08/21	7,399	7,399	7,407	7,407	(0.08)	14	53K	389M
1386/08/20	7,266	7,266	7,413	7,413	(0.01)	3	617	4M
1386/08/19	7,272	7,272	7,414	7,414	(0.08)	3	5K	33M
1386/08/14	7,272	7,272	7,420	7,420	0.0	2	151	1M
1386/08/09	7,420	7,420	7,420	7,420	0.0	1	268	2M
1386/08/07	7,278	7,278	7,420	7,420	(0.08)	6	5K	36M
1386/08/05	7,279	7,279	7,426	7,426	(0.01)	3	720	5M
1386/08/02	7,285	7,285	7,427	7,427	(0.08)	4	5K	36M
1386/08/01	7,430	7,430	7,433	7,433	0.0	2	2K	15M
1386/07/30	7,437	7,433	7,437	7,433	0.0	5	2K	11M
1386/07/29	7,436	7,433	7,437	7,433	0.0	4	4K	30M
1386/07/25	7,291	7,290	7,433	7,433	(0.01)	3	499	4M
1386/07/23	7,440	7,292	7,440	7,434	(0.08)	4	5K	38M
1386/07/16	7,304	7,304	7,440	7,440	(0.01)	3	831	6M
1386/07/15	7,304	7,304	7,441	7,441	(0.16)	14	10K	73M
1386/07/07	7,315	7,315	7,453	7,453	(0.15)	10	239K	2B
1386/07/02	7,458	7,458	7,464	7,464	0.0	2	110	820K
1386/07/01	7,457	7,457	7,464	7,464	0.0	3	5K	37M
1386/06/31	7,458	7,458	7,464	7,464	0.0	4	2K	15M
1386/06/28	7,462	7,462	7,464	7,464	0.0	2	110	821K
1386/06/26	7,325	7,325	7,464	7,464	(0.13)	12	9K	67M
1386/06/25	7,331	7,331	7,474	7,474	(0.08)	3	5K	37M
1386/06/20	7,388	7,388	7,480	7,480	(0.11)	8	9K	69M
1386/06/18	7,400	7,400	7,488	7,488	(0.01)	3	2K	15M
1386/06/17	7,409	7,409	7,489	7,489	0.0	3	480	4M
1386/06/13	7,430	7,398	7,489	7,489	(0.07)	8	6K	45M
1386/06/11	7,447	7,447	7,494	7,494	(0.05)	3	10K	75M
1386/06/10	7,480	7,477	7,498	7,498	0.0	4	1K	9M
1386/06/04	7,491	7,491	7,498	7,498	(0.01)	5	10K	75M
1386/06/03	7,497	7,497	7,499	7,499	0.0	4	2K	17M
1386/05/31	7,430	7,430	7,499	7,499	(0.01)	3	2K	15M
1386/05/30	7,498	7,498	7,500	7,500	0.0	6	13K	95M
1386/05/29	7,497	7,497	7,505	7,500	(0.01)	22	60K	450M
1386/05/24	7,499	7,499	7,501	7,501	(0.05)	19	74K	555M
1386/05/22	7,505	7,505	7,505	7,505	0.0	9	7K	53M
1386/05/21	7,505	7,505	7,505	7,505	0.0	2	2K	15M
1386/05/17	7,505	7,505	7,505	7,505	0.0	1	2K	15M
1386/05/16	7,357	7,357	7,505	7,505	(0.03)	3	1K	10M
1386/05/15	7,513	7,507	7,650	7,507	0.01	7	2K	16M
1386/05/14	7,378	7,378	7,513	7,506	(0.09)	21	102K	766M
1386/05/13	7,378	7,378	7,513	7,513	(0.2)	8	12K	89M
1386/05/10	7,433	7,433	7,528	7,528	(0.74)	18	44K	329M
1386/05/09	7,550	7,550	7,584	7,584	0.0	2	116	876K
1386/05/08	7,440	7,440	7,585	7,584	(0.01)	11	16K	119M
1386/05/07	7,430	7,430	7,598	7,585	0.05	15	32K	244M
1386/05/03	7,451	7,451	7,581	7,581	(0.07)	4	4K	32M
1386/05/01	7,449	7,449	7,586	7,586	(0.2)	10	304K	2B
1386/04/31	7,601	7,601	7,601	7,601	0.0	2	785	6M
1386/04/30	7,500	7,457	7,601	7,601	(0.11)	8	7K	51M
1386/04/27	7,613	7,609	7,613	7,609	0.0	8	12K	94M
1386/04/25	7,466	7,466	7,609	7,609	(0.01)	3	571	4M
1386/04/24	7,464	7,464	7,610	7,610	(0.08)	5	5K	36M
1386/04/23	7,561	7,561	7,616	7,616	0.0	3	740	6M
1386/04/20	7,638	7,616	7,638	7,616	1.70	29	102K	780M
1386/04/19	7,500	7,057	7,999	7,489	(14.64)	8	30K	221M
1386/04/11	8,562	8,562	8,908	8,773	0.45	19	274K	2B
1386/04/10	8,683	8,683	8,734	8,734	(1.42)	21	293K	3B
1386/04/09	8,709	8,709	8,860	8,860	(0.29)	8	18K	152M
1386/04/06	8,740	8,738	8,886	8,886	(0.34)	6	20K	176M
1386/04/05	8,771	8,771	8,916	8,916	(0.38)	13	24K	213M
1386/04/04	8,785	8,782	8,950	8,950	(0.12)	6	7K	64M
1386/04/03	8,899	8,899	8,961	8,961	0.0	2	1K	9M
1386/04/02	8,830	8,830	8,961	8,961	(0.07)	3	6K	49M
1386/03/22	8,967	8,966	8,967	8,967	0.0	5	40K	359M
1386/03/21	8,990	8,967	8,990	8,967	0.0	5	2K	15M
1386/03/20	9,006	8,895	9,006	8,967	(0.44)	18	93K	833M
1386/03/19	9,007	9,007	9,007	9,007	(1.99)	45	156K	1B
1386/03/13	9,012	9,012	9,190	9,190	(0.05)	3	4K	32M
1386/03/12	9,022	9,022	9,195	9,195	(0.12)	4	7K	65M
1386/03/09	8,999	8,989	9,349	9,206	(27.2)	16	22K	201M
1386/02/15	12,842	12,646	12,842	12,646	0.33	7	35K	447M
1386/02/12	12,604	12,603	12,604	12,604	0.0	4	784	10M
1386/02/11	12,604	12,604	12,604	12,604	0.0	2	904	11M
1386/02/10	12,605	12,604	12,605	12,604	0.0	2	3K	43M
1386/02/09	12,721	12,604	12,721	12,604	1.06	14	42K	540M
1386/02/08	12,472	12,472	12,472	12,472	0.0	1	81	1M
1386/02/05	12,608	12,472	12,608	12,472	0.90	15	36K	457M
1386/02/04	12,129	12,129	12,364	12,361	1.97	24	91K	1B
1386/02/03	12,120	12,120	12,122	12,122	0.0	4	305	4M
1386/02/02	12,119	12,119	12,122	12,122	0.0	3	420	5M
1386/01/29	12,120	12,120	12,122	12,122	0.0	4	6K	68M
1386/01/28	12,121	12,120	12,122	12,122	0.0	3	2K	21M
1386/01/27	12,122	12,122	12,122	12,122	0.0	1	315	4M
1386/01/26	12,116	12,116	12,358	12,122	0.05	3	2K	25M
1386/01/25	12,116	12,116	12,116	12,116	0.0	1	300	4M
1386/01/22	12,199	12,030	12,200	12,116	(0.83)	11	45K	547M
1386/01/21	12,038	12,038	12,218	12,218	(0.53)	7	21K	254M
1386/01/20	12,520	12,283	12,520	12,283	0.0	4	63	786K
1386/01/19	12,286	12,041	12,286	12,283	(0.02)	3	6K	78M
1386/01/18	12,055	12,055	12,286	12,286	(0.12)	2	5K	60M
1386/01/15	12,061	12,061	12,301	12,301	(0.05)	3	2K	25M
1386/01/14	12,307	12,307	12,307	12,307	0.0	1	2K	25M
1386/01/08	12,199	12,199	12,307	12,307	(0.04)	7	4K	44M
1386/01/07	12,072	12,072	12,312	12,312	(0.05)	4	2K	25M
1385/12/26	12,074	12,074	12,318	12,318	(0.02)	3	710	9M
1385/12/22	12,300	12,300	12,320	12,320	(0.01)	2	2K	25M
1385/12/21	12,300	12,300	12,321	12,321	(0.01)	2	2K	26M
1385/12/14	12,300	12,300	12,322	12,322	0.0	2	66	812K
1385/12/12	12,326	12,085	12,326	12,322	(0.03)	4	2K	22M
1385/12/09	12,322	12,083	12,327	12,326	(0.02)	8	5K	65M
1385/12/08	12,565	12,324	12,565	12,329	0.07	5	5K	62M
1385/12/05	12,321	12,320	12,321	12,320	0.0	3	1K	15M
1385/12/01	12,320	12,320	12,321	12,320	0.0	6	17K	213M
1385/11/28	12,320	12,320	12,320	12,320	0.0	3	2K	31M
1385/11/25	12,320	12,320	12,320	12,320	0.0	1	151	2M
1385/11/23	12,080	12,080	12,320	12,320	(0.05)	4	2K	24M
1385/11/21	12,092	12,092	12,326	12,326	(0.1)	6	4K	48M
1385/11/18	12,188	12,176	12,338	12,338	(0.68)	19	29K	350M
1385/11/17	12,186	12,186	12,423	12,423	(0.09)	4	4K	45M
1385/11/16	12,189	12,189	12,434	12,434	(0.02)	4	1K	14M
1385/11/07	12,225	12,225	12,437	12,437	(0.3)	4	12K	147M
1385/10/27	12,255	12,255	12,474	12,474	(0.25)	2	10K	123M
1385/10/26	12,296	12,296	12,505	12,505	(0.33)	4	13K	160M
1385/10/25	12,326	12,326	12,546	12,546	(0.25)	4	10K	123M
1385/10/24	12,357	12,357	12,577	12,577	(0.25)	8	10K	126M
1385/10/19	12,482	12,482	12,609	12,609	(1.0)	13	40K	499M
1385/10/17	12,497	12,497	12,736	12,736	(0.13)	2	5K	63M
1385/10/11	12,800	12,752	12,800	12,752	0.02	6	6K	76M
1385/10/05	12,541	12,541	12,749	12,749	(0.37)	11	15K	184M
1385/10/04	12,552	12,550	12,796	12,796	(0.08)	5	3K	38M
1385/10/03	12,879	12,636	12,879	12,806	(0.67)	10	27K	342M
1385/09/29	12,917	12,665	12,917	12,893	(0.23)	13	10K	133M
1385/09/28	12,970	12,917	12,970	12,923	0.05	11	15K	194M
1385/09/27	12,754	12,672	12,917	12,917	(0.06)	6	3K	43M
1385/09/26	12,800	12,756	12,925	12,925	(0.7)	14	29K	368M
1385/09/25	13,087	12,826	13,087	13,016	(0.54)	7	22K	288M
1385/09/22	13,091	12,980	13,093	13,087	(0.03)	36	39K	509M
1385/09/21	12,855	12,855	13,091	13,091	(0.09)	2	4K	52M
1385/09/20	12,844	12,844	13,106	13,103	(0.02)	6	20K	267M
1385/09/19	13,290	13,105	13,290	13,106	(1.99)	38	90K	1B
1385/09/18	13,400	13,125	13,400	13,372	(0.15)	8	11K	146M
1385/09/15	13,385	13,385	13,500	13,392	0.05	6	6K	81M
1385/09/14	13,261	13,261	13,385	13,385	(1.08)	30	43K	574M
1385/09/13	13,539	13,100	13,539	13,531	1.94	153	357K	5B
1385/09/12	13,274	13,274	13,274	13,274	2.00	34	80K	1B
1385/09/11	13,014	13,014	13,014	13,014	2.00	49	80K	1B
1385/09/08	13,013	12,759	13,013	12,759	0.01	2	410	5M
1385/09/07	13,002	12,758	13,002	12,758	0.08	9	3K	40M
1385/09/05	12,748	12,748	12,748	12,748	1.99	23	80K	1B
1385/09/04	12,499	12,499	12,499	12,499	2.00	26	80K	1000M
1385/09/01	12,259	12,254	12,259	12,254	1.96	31	78K	959M
1385/08/27	12,199	12,019	12,200	12,019	0.35	16	19K	236M
1385/08/24	11,975	11,974	12,214	11,977	0.02	7	3K	33M
1385/08/23	12,194	11,975	12,196	11,975	0.15	12	6K	78M
1385/08/22	12,066	11,957	12,066	11,957	1.07	18	250K	3B
1385/08/21	11,900	11,830	12,000	11,830	0.03	3	2K	26M
1385/08/20	12,051	11,815	12,051	11,826	0.09	12	15K	178M
1385/08/17	11,705	11,651	11,850	11,815	0.48	25	132K	2B
1385/08/16	11,705	11,705	11,758	11,758	(0.01)	3	2K	25M
1385/08/14	11,702	11,702	11,759	11,759	(0.02)	8	3K	36M
1385/08/10	11,714	11,714	11,761	11,761	0.0	2	67	785K
1385/08/06	11,727	11,727	11,761	11,761	0.0	3	1K	12M
1385/07/30	11,735	11,735	11,761	11,761	(0.03)	5	8K	95M
1385/07/25	11,757	11,757	11,764	11,764	0.0	2	2K	20M
1385/07/22	11,600	11,600	11,764	11,764	(0.09)	4	5K	61M
1385/07/19	11,779	11,774	11,781	11,775	0.01	9	20K	237M
1385/07/18	11,774	11,774	11,774	11,774	0.0	3	2K	26M
1385/07/17	11,743	11,743	11,978	11,774	0.26	8	16K	188M
1385/07/16	11,744	11,744	11,744	11,744	0.0	3	3K	41M
1385/07/15	11,744	11,744	11,744	11,744	0.0	2	69	810K
1385/07/10	11,848	11,744	11,850	11,744	0.03	3	3K	41M
1385/07/09	11,735	11,735	11,848	11,740	0.02	15	15K	178M
1385/07/08	11,848	11,738	11,848	11,738	0.0	2	612	7M
1385/07/05	11,650	11,650	11,740	11,738	(0.01)	4	6K	69M
1385/06/29	11,738	11,738	11,740	11,739	(0.01)	6	10K	119M
1385/06/26	11,740	11,740	11,740	11,740	0.0	1	518	6M
1385/06/25	11,515	11,515	11,740	11,740	(0.09)	9	9K	104M
1385/06/11	11,750	11,750	11,750	11,750	(0.01)	1	13	153K
1385/06/04	11,609	11,609	11,751	11,751	(0.79)	11	200K	2B
1385/05/25	11,683	11,683	11,845	11,845	(0.64)	18	25K	297M
1385/05/15	11,684	11,684	11,921	11,921	(0.01)	4	310K	4B
1385/05/11	11,925	11,690	11,925	11,922	(0.04)	4	2K	24M
1385/05/10	11,699	11,699	11,927	11,927	(0.08)	3	3K	37M
1385/05/07	11,937	11,937	11,938	11,937	(0.01)	10	36K	430M
1385/05/04	11,703	11,703	11,938	11,938	(0.03)	2	859	10M
1385/05/03	11,824	11,824	11,941	11,941	(1.03)	14	42K	495M
1385/05/02	11,848	11,848	12,065	12,065	(0.2)	4	8K	93M
1385/04/21	12,200	12,000	12,200	12,089	28.40	4	9K	110M
1385/04/12	9,584	9,415	9,584	9,415	0.19	8	200K	2B
1385/04/11	9,200	9,200	10,000	9,397	4.21	7	17K	164M
1385/04/07	9,100	9,017	9,100	9,017	0.0	2	127	1M
1385/04/05	9,097	9,010	9,100	9,017	0.10	8	9K	80M
1385/04/04	9,009	9,000	9,009	9,008	(0.01)	6	2K	16M
1385/04/03	9,000	9,000	9,009	9,009	(0.01)	4	2K	19M
1385/03/30	8,835	8,835	9,010	9,010	(0.06)	7	2K	19M
1385/03/22	9,015	9,015	9,015	9,015	0.0	4	2K	21M
1385/03/20	9,015	9,015	9,015	9,015	0.0	1	2K	16M
1385/03/16	9,015	9,015	9,015	9,015	0.0	2	350	3M
1385/03/13	9,015	9,015	9,015	9,015	0.0	7	501K	5B
1385/03/10	9,015	9,015	9,015	9,015	0.0	8	201K	2B
1385/03/09	9,000	9,000	9,015	9,015	(0.01)	7	1M	9B
1385/03/08	9,004	9,004	9,016	9,016	(0.01)	3	230	2M
1385/03/07	8,997	8,996	9,017	9,017	(0.01)	3	3K	23M
1385/03/06	9,004	9,002	9,018	9,018	(0.01)	3	719	6M
1385/02/31	9,000	9,000	9,019	9,019	(0.01)	3	510	5M
1385/02/24	9,005	9,005	9,020	9,020	(0.03)	3	10K	90M
1385/02/18	8,845	8,845	9,023	9,023	(0.02)	2	601	5M
1385/02/17	8,955	8,955	9,025	9,025	(0.02)	5	2K	22M
1385/02/16	8,960	8,849	9,027	9,027	(0.02)	8	1K	12M
1385/01/29	8,854	8,854	9,029	9,029	(0.06)	5	2K	17M
1385/01/28	9,029	9,029	9,034	9,034	(0.01)	4	175	2M
1385/01/23	9,047	9,035	9,054	9,035	0.0	3	128	1M
1385/01/22	9,060	9,035	9,060	9,035	0.0	4	2K	17M
1385/01/15	8,862	8,862	9,035	9,035	(0.08)	7	3K	24M
1384/12/17	9,029	9,029	9,042	9,042	(0.01)	2	20	181K
1384/12/09	8,886	8,886	9,043	9,043	(0.26)	7	20K	178M
1384/12/02	9,042	9,042	9,067	9,067	(0.01)	4	210	2M
1384/12/01	9,049	9,049	9,068	9,068	(0.01)	5	305	3M
1384/11/30	9,051	9,050	9,069	9,069	(0.01)	9	248	2M
1384/11/25	9,052	9,052	9,070	9,070	(1.8)	17	72K	651M
1384/11/24	9,180	9,169	9,236	9,236	(0.01)	3	183	2M
1384/11/05	9,189	9,189	9,237	9,237	(0.01)	5	410	4M
1384/11/02	8,782	8,781	9,238	9,238	(0.05)	6	737	6M
1384/10/26	8,893	8,893	9,243	9,243	(0.08)	12	2K	14M
1384/10/20	8,899	8,899	9,250	9,250	(0.15)	31	3K	27M
1384/10/19	8,910	8,900	9,264	9,264	(0.25)	49	5K	42M
1384/10/07	9,275	9,275	9,287	9,287	(0.01)	16	1K	12M
1384/10/06	9,000	9,000	9,288	9,288	(0.2)	42	5K	43M
1384/10/05	8,848	8,848	9,307	9,307	(0.03)	6	510	5M
1384/10/04	9,310	9,310	9,310	9,310	0.0	13	1K	12M
1384/09/30	9,311	9,310	9,311	9,310	4.96	21	88K	821M
1384/09/29	8,513	8,513	8,938	8,870	4.19	17	69K	614M
1384/09/28	8,514	8,513	8,514	8,513	0.0	51	9K	75M
1384/09/27	8,600	8,513	8,600	8,513	0.0	2	120	1M
1384/09/26	8,938	8,513	8,938	8,513	0.0	2	151	1M
1384/09/23	8,525	8,513	8,525	8,513	0.0	2	1K	11M
1384/09/20	8,519	8,513	8,519	8,513	0.0	2	1K	9M
1384/09/15	8,519	8,513	8,519	8,513	0.0	2	136	1M
1384/09/14	8,519	8,513	8,519	8,513	0.0	2	405	3M
1384/09/05	8,380	8,380	8,513	8,513	(0.43)	20	17K	146M
1384/08/24	8,368	8,368	8,550	8,550	(0.04)	7	1K	9M
1384/08/17	8,151	8,151	8,553	8,553	(0.3)	6	5K	39M
1384/08/02	8,153	8,153	8,579	8,579	(0.03)	2	410	3M
1384/08/01	8,184	8,184	8,582	8,582	(0.37)	5	6K	48M
1384/07/20	8,398	8,398	8,614	8,614	(0.17)	2	5K	42M
1384/07/19	8,199	8,199	8,629	8,629	(0.01)	2	113	931K
1384/07/11	8,396	8,396	8,630	8,630	(0.05)	5	601K	5B
1384/07/04	8,208	8,208	8,634	8,634	(0.06)	2	826	7M
1384/07/03	8,571	8,301	8,639	8,639	(0.38)	4	12K	99M
1384/07/02	8,255	8,255	8,672	8,672	(0.2)	4	3K	26M
1384/06/28	8,329	8,329	8,689	8,689	(0.01)	2	70	587K
1384/06/27	8,284	8,284	8,690	8,690	(0.33)	4	5K	44M
1384/06/23	8,350	8,350	8,719	8,719	(0.02)	4	384	3M
1384/06/19	8,391	8,391	8,721	8,721	(0.18)	5	4K	31M
1384/06/16	8,392	8,392	8,737	8,737	(0.11)	2	2K	19M
1384/06/15	8,390	8,390	8,747	8,747	(0.35)	9	6K	53M
1384/06/14	8,390	8,390	8,778	8,778	(0.06)	3	909	8M
1384/06/13	8,799	8,699	8,799	8,783	(0.13)	7	12K	105M
1384/06/12	8,750	8,387	8,794	8,794	(0.08)	3	1K	11M
1384/06/09	8,387	8,387	8,801	8,801	(0.08)	3	1K	11M
1384/06/05	8,380	8,380	8,816	8,808	(0.02)	4	439	4M
1384/06/02	8,810	8,810	8,810	8,810	(0.01)	1	1K	9M
1384/06/01	8,380	8,380	8,811	8,811	(0.07)	2	1K	9M
1384/05/26	8,580	8,580	8,817	8,817	(2.37)	17	38K	326M
1384/05/25	8,800	8,693	9,031	9,031	(1.3)	18	21K	183M
1384/05/24	9,150	9,150	9,150	9,150	(8.38)	1	500	5M
1384/03/22	9,900	9,800	9,987	9,987	(0.05)	7	3K	28M
1384/03/21	9,900	9,900	9,998	9,992	(0.07)	8	5K	54M
1384/03/18	10,016	9,800	10,016	9,999	(0.17)	6	7K	65M
1384/03/17	10,017	10,000	10,017	10,016	(0.01)	6	3K	29M
1384/03/16	10,017	10,017	10,017	10,017	0.0	3	1K	14M
1384/03/11	10,019	9,998	10,019	10,017	(0.02)	9	9K	86M
1384/03/10	10,000	9,920	10,019	10,019	(0.11)	8	13K	131M
1384/03/09	10,067	10,030	10,067	10,030	0.0	5	555	6M
1384/03/08	10,000	10,000	10,030	10,030	(0.02)	4	5K	50M
1384/03/07	9,580	9,580	10,032	10,032	(0.43)	3	7K	65M
1384/03/04	10,000	9,998	10,075	10,075	(0.08)	8	7K	74M
1384/03/03	10,000	10,000	10,083	10,083	(0.01)	3	819	8M
1384/03/01	10,080	10,080	10,084	10,084	(0.04)	5	33K	333M
1384/02/31	9,600	9,600	10,088	10,088	(0.15)	9	8K	81M
1384/02/28	10,000	10,000	10,103	10,103	(0.02)	3	1K	13M
1384/02/27	10,105	10,105	10,105	10,105	0.0	2	490	5M
1384/02/26	10,105	10,105	10,105	10,105	0.0	2	455	5M
1384/02/25	10,131	10,000	10,131	10,105	(0.26)	10	16K	161M
1384/02/24	10,132	10,130	10,132	10,131	(0.01)	6	26K	260M
1384/02/21	10,204	9,989	10,204	10,132	(0.14)	11	28K	283M
1384/02/18	10,000	10,000	10,146	10,146	(0.48)	8	20K	198M
1384/02/17	10,001	10,001	10,195	10,195	(0.09)	4	3K	32M
1384/02/14	10,511	10,204	10,511	10,204	0.29	4	7K	76M
1384/02/13	10,169	10,169	10,500	10,174	0.06	4	2K	20M
1384/02/12	10,001	10,000	10,243	10,168	(0.67)	8	30K	303M
1384/02/11	10,246	10,237	10,246	10,237	0.0	4	7K	74M
1384/02/10	10,237	10,237	10,237	10,237	0.0	2	206	2M
1384/02/07	10,236	10,236	10,238	10,237	(0.01)	4	14K	146M
1384/02/05	10,239	10,001	10,239	10,238	(0.01)	4	5K	53M
1384/02/04	10,239	10,239	10,239	10,239	0.0	7	3K	27M
1384/01/31	10,000	10,000	10,250	10,239	(0.09)	5	6K	63M
1384/01/30	9,809	9,809	10,293	10,248	0.01	12	12K	121M
1384/01/29	9,812	9,812	10,247	10,247	(0.1)	4	2K	16M
1384/01/28	9,810	9,810	10,257	10,257	(0.35)	3	6K	58M
1384/01/22	10,293	10,293	10,294	10,293	(0.01)	9	10K	99M
1384/01/21	10,277	10,277	10,321	10,294	(4.83)	35	84K	864M
1384/01/08	10,277	10,277	10,817	10,817	0.0	2	123	1M
1383/12/26	10,295	10,295	10,817	10,817	(0.18)	2	3K	28M
1383/12/19	10,295	10,295	10,836	10,836	0.0	2	154	2M
1383/12/11	10,308	10,308	10,836	10,836	(0.13)	5	2K	21M
1383/12/08	10,315	10,315	10,850	10,850	(0.06)	6	1K	11M
1383/11/28	10,316	10,316	10,857	10,857	(0.01)	2	42	439K
1383/11/26	10,317	10,317	10,858	10,858	(0.02)	2	192	2M
1383/11/25	10,317	10,317	10,860	10,860	0.0	3	306	3M
1383/11/14	10,321	10,321	10,860	10,860	(0.04)	2	490	5M
1383/10/30	10,837	10,837	10,864	10,864	(0.03)	8	10K	109M
1383/10/27	10,840	10,840	10,867	10,867	(0.01)	2	375	4M
1383/10/23	10,850	10,850	10,868	10,868	(0.01)	2	971	11M
1383/10/22	10,869	10,869	10,869	10,869	(0.01)	1	10	109K
1383/10/21	10,870	10,639	10,937	10,870	(0.61)	13	931K	10B
1383/10/20	10,650	10,650	10,937	10,937	(0.03)	2	819	9M
1383/10/19	10,400	10,400	10,940	10,940	(0.06)	5	1K	14M
1383/10/16	10,700	10,700	10,947	10,947	(0.06)	4	2K	22M
1383/10/15	10,624	10,624	10,999	10,954	(2.05)	16	34K	364M
1383/10/14	10,915	10,915	11,183	11,183	(2.66)	16	43K	466M
1383/10/13	11,246	10,926	11,489	11,489	(0.1)	3	2K	17M
1383/10/12	11,088	11,088	11,501	11,501	(1.46)	15	23K	258M
1383/10/09	11,158	11,158	11,671	11,671	(0.63)	3	10K	112M
1383/10/08	11,600	11,600	11,745	11,745	(0.01)	2	450	5M
1383/10/07	11,820	11,233	11,820	11,746	(0.66)	7	11K	118M
1383/10/06	11,356	11,356	11,824	11,824	(1.08)	22	17K	196M
1383/10/05	11,358	11,358	11,953	11,953	(0.02)	2	270	3M
1383/10/02	11,628	11,628	11,955	11,955	(2.32)	13	37K	431M
1383/09/30	11,685	11,685	12,239	12,239	(0.49)	6	8K	90M
1383/09/29	12,010	11,776	12,299	12,299	(0.77)	12	13K	151M
1383/09/28	12,330	11,886	12,395	12,395	(0.93)	19	16K	191M
1383/09/25	12,480	12,042	12,511	12,511	(1.29)	19	21K	251M
1383/09/23	12,701	12,600	12,702	12,675	0.02	33	1M	13B
1383/09/22	13,047	12,673	13,047	12,673	1.99	39	50K	638M
1383/09/21	12,427	12,426	12,427	12,426	4.98	75	109K	1B
1383/09/17	11,836	11,836	11,836	11,836	4.99	21	80K	947M
1383/09/16	11,273	11,273	11,273	11,273	4.99	40	80K	902M
1383/09/15	10,737	10,737	10,737	10,737	5.00	20	81K	870M
1383/09/10	10,735	10,226	10,735	10,226	0.02	3	369	4M
1383/09/09	10,729	10,224	10,729	10,224	0.05	4	903	10M
1383/09/07	10,729	10,219	10,729	10,219	0.0	2	104	1M
1383/09/04	10,468	10,219	10,468	10,219	2.50	22	40K	419M
1383/09/02	10,213	9,970	10,213	9,970	2.50	17	40K	409M
1383/09/01	9,963	9,727	9,963	9,727	2.51	16	40K	401M
1383/08/30	9,938	9,489	9,938	9,489	0.25	6	4K	42M
1383/08/26	9,913	9,465	9,913	9,465	0.25	5	4K	42M
1383/08/25	9,450	9,441	9,450	9,441	0.0	2	312	3M
1383/08/23	9,550	9,441	9,751	9,441	1.66	23	27K	262M
1383/08/20	9,377	9,287	9,378	9,287	0.02	3	2K	22M
1383/08/19	9,372	9,285	9,372	9,285	0.0	2	537	5M
1383/08/18	9,356	9,285	9,360	9,285	0.03	8	4K	39M
1383/08/17	9,347	9,282	9,347	9,282	0.02	4	3K	26M
1383/08/16	9,310	9,280	9,316	9,280	0.0	4	226	2M
1383/08/13	9,302	9,280	9,302	9,280	0.0	2	3K	28M
1383/08/11	9,275	9,270	9,738	9,280	0.05	26	20K	185M
1383/08/10	9,269	9,269	9,275	9,275	(0.01)	10	9K	81M
1383/08/09	9,263	9,259	9,276	9,276	(0.02)	16	7K	64M
1383/08/06	9,278	9,278	9,278	9,278	(0.01)	9	11K	104M
1383/08/05	9,300	9,278	9,300	9,279	0.01	15	95K	882M
1383/08/04	9,280	9,278	9,280	9,278	0.0	4	6K	58M
1383/08/03	9,282	9,278	9,282	9,278	0.0	3	142	1M
1383/08/02	9,739	9,278	9,739	9,278	0.02	8	1K	12M
1383/07/29	9,000	9,000	9,276	9,276	(0.03)	3	737	7M
1383/07/28	9,280	9,279	9,280	9,279	0.0	6	10K	96M
1383/07/27	9,279	9,279	9,279	9,279	0.0	6	1K	14M
1383/07/26	9,280	9,278	9,281	9,279	(0.01)	15	3M	23B
1383/07/25	9,246	9,246	9,286	9,280	(0.1)	12	25K	229M
1383/07/20	9,283	9,282	9,289	9,289	(0.01)	4	1K	13M
1383/07/19	9,290	9,290	9,320	9,290	0.0	9	3K	27M
1383/07/18	9,279	9,279	9,399	9,290	0.12	12	10K	91M
1383/07/15	9,421	9,279	9,422	9,279	0.09	14	4K	42M
1383/07/14	9,410	9,271	9,410	9,271	0.30	7	14K	127M
1383/07/13	9,378	9,243	9,387	9,243	0.02	7	1K	13M
1383/07/12	9,527	9,241	9,527	9,241	1.84	21	35K	329M
1383/07/11	9,439	9,074	9,439	9,074	0.93	6	15K	142M
1383/07/08	9,376	8,990	9,376	8,990	0.67	13	11K	102M
1383/07/07	9,314	8,930	9,314	8,930	0.67	4	11K	100M
1383/07/06	9,282	8,871	9,282	8,871	0.35	8	6K	53M
1383/07/05	9,250	8,840	9,272	8,840	0.10	6	2K	16M
1383/07/04	9,010	8,831	9,010	8,831	0.23	11	9K	77M
1383/07/01	8,787	8,787	9,002	8,811	0.31	10	10K	94M
1383/06/29	8,785	8,784	8,785	8,784	0.0	2	108	949K
1383/06/28	8,739	8,739	9,146	8,784	0.84	17	22K	201M
1383/06/25	8,470	8,470	8,711	8,711	(1.47)	13	28K	236M
1383/06/24	8,470	8,470	8,841	8,841	(0.3)	5	5K	46M
1383/06/22	8,451	8,451	8,868	8,868	(0.3)	9	5K	42M
1383/06/18	8,558	8,558	8,895	8,895	(1.25)	12	20K	171M
1383/06/14	8,978	8,792	9,008	9,008	(0.6)	20	49K	444M
1383/06/10	8,995	8,993	9,062	9,062	(0.02)	3	1K	11M
1383/06/08	9,000	8,648	9,064	9,064	(0.43)	10	7K	59M
1383/06/07	9,085	9,085	9,103	9,103	(0.01)	2	27	245K
1383/06/04	9,090	9,090	9,104	9,104	(0.04)	4	13K	122M
1383/06/03	9,086	9,086	9,108	9,108	(4.77)	17	327K	3B
1383/06/01	9,399	9,399	9,564	9,564	(0.01)	2	117	1M
1383/05/31	9,565	9,565	9,565	9,565	(5.0)	44	160K	2B
1383/05/27	9,565	9,565	10,068	10,068	0.0	2	60	579K
1383/05/21	9,997	9,997	10,068	10,068	(0.01)	2	20	201K
1383/05/20	10,069	10,069	10,070	10,069	(2.91)	4	1K	14M
1383/05/07	10,218	10,218	10,371	10,371	0.0	2	14	145K
1383/04/14	10,371	10,371	10,372	10,371	(4.93)	3	919	10M
1383/04/07	10,372	10,372	10,913	10,909	(0.07)	4	2K	21M
1383/04/06	10,918	10,916	10,918	10,917	(0.01)	5	600	7M
1383/04/03	10,920	10,918	10,920	10,918	(4.99)	21	81K	888M
1383/04/02	11,000	11,000	11,492	11,492	(0.09)	5	2K	17M
1383/04/01	11,502	11,502	11,502	11,502	0.0	5	4K	46M
1383/03/31	11,502	11,502	11,504	11,502	(0.01)	7	115K	1B
1383/03/30	11,503	11,503	11,503	11,503	(5.0)	20	27K	312M
1383/03/27	12,108	12,108	12,108	12,108	(5.0)	1	500	6M
1383/03/25	12,745	12,745	12,745	12,745	(4.99)	2	500	6M
1383/03/23	13,415	13,415	13,415	13,415	(5.0)	2	747	10M
1383/03/20	14,121	14,121	14,121	14,121	(5.0)	1	500	7M
1383/03/13	14,136	14,136	14,864	14,864	(0.1)	3	1K	17M
1383/03/10	14,141	14,141	14,879	14,879	(0.04)	3	444	6M
1383/03/09	14,144	14,144	14,885	14,885	(0.02)	2	200	3M
1383/03/06	14,153	14,153	14,888	14,888	(0.06)	5	711	10M
1383/03/03	14,155	14,155	14,897	14,897	(0.02)	2	178	3M
1383/02/29	14,900	14,900	14,900	14,900	(6.21)	5	36K	536M
1382/12/20	15,224	15,224	16,127	15,886	(0.87)	30	30K	482M
1382/12/16	15,233	15,233	16,025	16,025	(0.06)	2	510	8M
1382/12/02	15,955	15,955	16,034	16,034	(0.24)	9	15K	240M
1382/11/20	15,500	15,500	16,072	16,072	(0.43)	5	5K	76M
1382/11/19	15,500	15,500	16,142	16,142	(0.12)	2	1K	20M
1382/11/14	15,953	15,944	16,161	16,161	(0.81)	21	18K	285M
1382/11/08	15,986	15,986	16,293	16,293	(0.04)	4	941	15M
1382/11/07	15,988	15,988	16,300	16,300	(0.01)	3	72	1M
1382/11/05	15,998	15,985	16,301	16,301	(0.56)	11	10K	162M
1382/11/04	16,000	16,000	16,393	16,393	(0.01)	4	2M	35B
1382/10/29	16,394	16,394	16,395	16,394	(0.01)	5	3M	51B
1382/10/27	16,340	16,338	17,068	16,395	(3.94)	41	250K	4B
1382/10/24	16,346	16,346	17,068	17,068	(0.8)	7	7K	118M
1382/10/22	16,904	16,400	17,206	17,206	(0.03)	7	4M	60B
1382/10/21	16,942	16,942	17,212	17,212	(0.15)	2	4K	63M
1382/10/20	16,978	16,978	17,237	17,237	(0.01)	2	208	4M
1382/10/17	16,995	16,995	17,239	17,239	(0.01)	2	233	4M
1382/10/16	17,237	17,011	17,241	17,241	(0.24)	11	11K	181M
1382/10/15	17,260	17,260	17,283	17,283	(0.01)	2	295	5M
1382/10/14	17,270	17,270	17,284	17,284	(0.5)	219	38K	663M
1382/10/08	17,000	17,000	17,371	17,371	(0.04)	3	803	14M
1382/10/07	17,353	17,353	17,378	17,378	(0.01)	5	1K	25M
1382/10/06	17,355	17,300	17,379	17,379	(0.01)	8	2K	37M
1382/10/03	17,400	17,355	17,400	17,381	0.01	7	5K	93M
1382/10/02	17,399	17,380	17,399	17,380	0.01	5	6K	107M
1382/10/01	17,392	17,378	17,392	17,378	0.0	7	2K	43M
1382/09/30	17,403	17,378	17,405	17,378	0.03	10	10K	166M
1382/09/25	17,365	17,365	17,415	17,373	2.18	8	41K	708M
1382/09/24	17,351	17,003	17,351	17,003	0.05	2	1K	21M
1382/09/23	17,030	16,994	17,500	16,994	0.07	4	2K	30M
1382/09/22	17,000	16,982	17,000	16,982	0.02	22	10K	170M
1382/09/19	16,978	16,978	17,000	16,978	0.0	6	2K	36M
1382/09/18	17,800	16,842	17,800	16,978	(4.23)	16	747K	13B
1382/09/17	18,362	17,487	18,363	17,728	(3.45)	17	67K	1B
1382/09/16	18,361	18,361	18,365	18,362	0.01	25	39K	719M
1382/09/15	18,361	18,361	18,363	18,361	0.0	9	8K	141M
1382/09/12	18,360	18,360	18,372	18,361	0.01	9	9K	164M
1382/09/11	18,341	18,341	18,400	18,360	0.10	11	18K	340M
1382/09/10	17,961	17,961	18,410	18,341	2.12	19	60K	1B
1382/09/09	17,971	17,957	17,971	17,961	0.02	17	27K	489M
1382/09/08	17,724	17,724	18,600	17,957	1.31	12	16K	296M
1382/09/02	17,326	17,326	18,188	17,724	2.31	9	23K	425M
1382/09/01	17,324	17,323	17,324	17,323	(0.01)	26	33K	569M
1382/08/28	17,324	17,324	17,325	17,324	0.0	6	5K	88M
1382/08/27	17,810	17,324	17,880	17,324	1.63	26	16K	291M
1382/08/26	16,972	16,972	17,800	17,046	0.55	17	86K	1B
1382/08/24	16,600	16,588	17,417	16,953	2.20	13	21K	370M
1382/08/21	16,101	16,100	16,906	16,588	3.02	27	55K	920M
1382/08/20	16,084	16,083	16,888	16,101	0.11	8	17K	276M
1382/08/19	15,890	15,890	16,770	16,084	0.70	5	12K	190M
1382/08/18	15,700	15,611	16,313	15,972	2.80	13	31K	498M
1382/08/17	15,582	14,866	15,611	15,537	4.50	45	610K	10B
1382/08/14	14,679	14,639	15,000	14,868	(0.58)	21	307K	5B
1382/08/13	14,700	14,500	14,954	14,954	(1.74)	11	22K	315M
1382/08/12	15,000	14,998	15,219	15,219	(1.29)	27	21K	320M
1382/08/11	15,588	15,000	15,597	15,418	(0.12)	16	22K	341M
1382/08/10	15,661	15,102	15,661	15,436	3.49	24	35K	549M
1382/08/07	15,071	14,916	15,071	14,916	3.92	27	36K	535M
1382/08/06	15,061	14,354	15,061	14,354	0.07	4	654	10M
1382/08/05	14,978	14,344	14,978	14,344	0.55	3	5K	75M
1382/08/04	14,906	14,265	14,906	14,265	0.48	7	4K	65M
1382/08/03	14,565	14,197	14,565	14,197	2.34	27	21K	310M
1382/07/30	14,439	13,872	14,439	13,872	0.87	8	8K	114M
1382/07/29	14,294	13,752	14,294	13,752	1.01	14	9K	132M
1382/07/28	13,956	13,614	14,247	13,614	0.33	6	3K	46M
1382/07/27	13,954	13,569	13,954	13,569	2.10	13	19K	264M
1382/07/26	13,700	13,290	13,910	13,290	0.32	6	3K	46M
1382/07/23	13,248	13,248	13,248	13,248	4.99	22	46K	605M
1382/07/22	13,200	12,618	13,200	12,618	0.10	2	1K	13M
1382/07/21	12,631	12,605	12,631	12,605	0.0	3	1K	17M
1382/07/19	12,605	12,605	12,605	12,605	0.0	2	487	6M
1382/07/16	12,793	12,605	12,794	12,605	0.61	7	13K	167M
1382/07/15	12,785	12,529	12,785	12,529	0.01	2	290	4M
1382/07/14	12,500	12,500	12,528	12,528	(0.02)	14	9K	119M
1382/07/13	12,522	12,510	12,530	12,530	(0.01)	3	291	4M
1382/07/09	11,905	11,905	12,532	12,531	0.0	11	1M	16B
1382/07/08	12,473	12,473	12,531	12,531	(2.21)	21	38K	473M
1382/07/07	12,500	12,485	12,814	12,814	(0.09)	5	2K	20M
1382/07/06	12,787	12,787	12,826	12,826	(0.01)	2	510	7M
1382/07/01	12,690	12,685	12,827	12,827	(0.16)	8	6K	71M
1382/06/31	12,681	12,500	12,847	12,847	(0.46)	16	11K	138M
1382/06/30	12,700	12,686	12,906	12,906	(0.7)	19	14K	182M
1382/06/29	12,936	12,935	12,997	12,997	(0.01)	3	210	3M
1382/06/26	12,975	12,975	12,998	12,998	(0.01)	2	1K	13M
1382/06/25	12,988	12,988	12,999	12,999	(0.01)	2	223	3M
1382/06/24	13,148	13,000	13,148	13,000	0.0	3	201	3M
1382/06/23	13,502	13,000	13,502	13,000	0.0	8	7K	91M
1382/06/22	13,650	13,000	13,650	13,000	0.0	10	11K	149M
1382/06/18	13,500	13,000	13,650	13,000	0.0	6	6K	88M
1382/06/17	13,600	13,000	13,650	13,000	0.0	24	17K	230M
1382/06/16	13,191	13,000	13,191	13,000	0.0	2	500	7M
1382/06/15	13,160	13,000	13,160	13,000	0.0	3	3K	42M
1382/06/12	13,129	13,000	13,129	13,000	0.0	2	580	8M
1382/06/11	13,057	13,000	13,500	13,000	0.0	6	5K	63M
1382/06/10	13,038	13,000	13,042	13,000	0.0	5	2K	23M
1382/06/09	13,000	13,000	13,012	13,000	0.0	3	462	6M
1382/06/08	13,000	13,000	13,000	13,000	0.0	5	4K	56M
1382/06/05	12,450	12,450	13,000	13,000	0.0	9	4K	50M
1382/06/04	12,350	12,350	13,000	13,000	0.0	12	17K	215M
1382/06/03	12,600	12,350	13,000	13,000	0.0	9	11K	139M
1382/06/02	12,350	12,350	13,000	13,000	0.0	25	15K	184M
1382/06/01	12,401	12,350	13,000	13,000	0.0	6	4K	49M
1382/05/29	13,000	13,000	13,001	13,000	0.0	9	4K	47M
1382/05/28	13,000	13,000	13,000	13,000	0.0	12	7K	91M
1382/05/27	13,000	12,998	13,000	13,000	0.0	13	9K	120M
1382/05/26	12,996	12,995	13,000	13,000	(11.09)	11	6K	83M
1382/04/09	15,300	14,621	15,300	14,621	(5.0)	10	6K	96M
1382/04/07	15,390	15,390	15,391	15,390	(5.0)	6	4K	66M
1382/04/03	16,200	16,200	16,200	16,200	(0.75)	5	4K	65M
1382/04/02	16,323	16,323	16,323	16,323	0.0	6	5K	79M
1382/04/01	16,320	16,320	16,323	16,323	(0.1)	23	29K	471M
1382/03/31	16,340	16,340	16,340	16,340	0.0	2	912	15M
1382/03/28	16,340	16,340	16,342	16,340	(0.01)	8	8K	134M
1382/03/27	16,340	16,340	16,342	16,342	0.01	10	4K	62M
1382/03/26	16,336	16,289	16,340	16,340	0.0	28	39K	634M
1382/03/25	17,089	16,340	17,089	16,340	(5.0)	7	3K	46M
1382/03/24	17,200	17,200	17,339	17,200	(1.26)	4	955	17M
1382/03/21	17,421	17,420	17,422	17,420	0.11	4	1K	21M
1382/03/20	17,394	17,394	17,406	17,400	0.0	14	31K	544M
1382/03/19	17,410	17,100	17,410	17,400	0.0	33	71K	1B
1382/03/18	17,563	17,400	17,563	17,400	0.46	20	16K	281M
1382/03/17	17,301	17,301	17,321	17,321	1.86	2	1K	17M
1382/03/13	17,000	17,000	17,006	17,005	0.03	38	79K	1B
1382/03/12	16,998	16,900	17,000	17,000	0.0	33	49K	830M
1382/03/11	17,289	17,000	17,500	17,000	(3.41)	11	11K	190M
1382/03/10	17,989	17,600	18,001	17,600	(2.23)	20	17K	299M
1382/03/07	18,220	18,000	18,220	18,001	(1.26)	33	174K	3B
1382/03/06	18,230	18,230	18,230	18,230	(1.0)	58	130K	2B
1382/03/05	18,551	18,414	18,551	18,414	(1.0)	18	22K	411M
1382/03/04	18,622	18,600	18,800	18,600	(0.11)	16	7K	127M
1382/03/03	18,830	18,621	18,830	18,621	(1.0)	12	18K	343M
1382/02/31	18,900	18,809	18,978	18,809	(0.94)	40	33K	619M
1382/02/30	19,179	18,988	19,180	18,988	(1.0)	15	13K	248M
1382/02/28	19,186	19,179	19,186	19,179	0.96	24	218K	4B
1382/02/27	18,997	18,997	18,997	18,997	1.00	4	9K	174M
1382/02/24	18,809	18,809	18,809	18,809	1.00	7	6K	120M
1382/02/22	18,623	18,623	18,623	18,623	1.00	14	10K	177M
1382/02/21	18,257	18,257	18,439	18,439	1.00	26	76K	1B
1382/02/20	18,257	18,090	18,257	18,257	1.00	28	27K	500M
1382/02/17	17,921	17,921	18,077	18,077	0.93	11	4K	76M
1382/02/16	17,925	17,850	17,925	17,910	0.34	37	261K	5B
1382/02/15	17,853	17,847	17,855	17,850	(0.27)	27	20K	362M
1382/02/14	17,926	17,780	17,926	17,899	(0.19)	32	21K	379M
1382/02/13	17,973	17,821	17,987	17,933	(0.3)	51	49K	868M
1382/02/10	17,987	17,987	17,988	17,987	(1.0)	66	92K	2B
1382/02/09	18,350	18,168	18,351	18,168	(1.0)	20	30K	543M
1382/02/08	18,426	18,245	18,427	18,351	(0.41)	59	69K	1B
1382/02/07	18,608	18,240	18,608	18,426	0.01	61	69K	1B
1382/02/06	18,424	18,424	18,424	18,424	1.00	25	115K	2B
1382/02/02	18,242	18,242	18,242	18,242	1.00	14	62K	1B
1382/02/01	18,062	18,062	18,062	18,062	1.00	26	120K	2B
1382/01/31	17,884	17,884	17,884	17,884	1.00	5	7K	120M
1382/01/30	17,400	17,400	17,707	17,707	1.00	24	28K	490M
1382/01/27	17,532	17,532	17,532	17,532	1.00	31	39K	675M
1382/01/26	17,359	17,359	17,359	17,359	0.99	4	6K	97M
1382/01/25	17,188	17,186	17,189	17,188	0.99	60	124K	2B
1382/01/24	17,019	17,019	17,019	17,019	1.00	10	12K	197M
1382/01/23	16,851	16,851	16,851	16,851	0.99	38	250K	4B
1382/01/20	16,685	16,685	16,685	16,685	1.00	173	1M	18B
1382/01/19	16,520	16,520	16,520	16,520	1.00	9	10K	165M
1382/01/18	16,357	16,357	16,357	16,357	0.99	5	23K	376M
1382/01/17	16,196	16,196	16,196	16,196	1.00	6	50K	810M
1382/01/16	16,036	16,036	16,036	16,036	1.00	9	5K	84M
1382/01/11	15,878	15,878	15,878	15,878	1.00	13	6K	98M
1382/01/05	15,721	15,721	15,721	15,721	1.00	2	600	9M
1381/12/28	15,565	15,411	15,566	15,566	1.00	7	11K	179M
1381/12/27	15,261	15,260	15,412	15,412	1.00	11	10K	155M
1381/12/26	15,109	15,109	15,260	15,260	1.00	49	1M	17B
1381/12/25	15,109	14,900	15,109	15,109	1.00	58	2M	27B
1381/12/24	14,960	14,960	14,960	14,960	1.00	1	2K	30M
1381/12/21	14,663	14,663	14,812	14,812	0.01	64	148K	2B
1381/12/20	14,811	14,811	14,811	14,811	(1.0)	5	3K	37M
1381/12/19	14,960	14,960	14,960	14,960	(1.0)	2	1K	15M
1381/12/18	15,111	15,111	15,111	15,111	(1.0)	4	2K	38M
1381/12/17	15,343	15,263	15,343	15,263	(1.0)	8	4K	54M
1381/12/14	15,589	15,400	15,590	15,417	(0.54)	18	518K	8B
1381/12/13	15,438	15,438	15,500	15,500	(0.6)	21	526K	8B
1381/12/12	15,732	15,593	15,751	15,593	(1.0)	13	6K	99M
1381/12/11	15,889	15,750	15,891	15,750	(0.88)	15	6K	101M
1381/12/10	15,890	15,890	15,950	15,890	(1.0)	6	3K	51M
1381/12/07	16,000	15,998	16,050	16,050	0.0	15	11K	182M
1381/12/06	16,400	16,050	16,400	16,050	(1.86)	17	8K	126M
1381/12/04	16,459	16,354	16,460	16,355	(0.99)	32	841K	14B
1381/12/03	16,519	16,519	16,520	16,519	0.0	8	8K	127M
1381/11/30	16,685	16,519	16,851	16,519	(0.99)	14	5K	89M
1381/11/29	16,686	16,600	16,686	16,685	0.99	25	21K	343M
1381/11/28	16,358	16,358	16,521	16,521	1.05	33	42K	696M
1381/11/27	16,200	16,195	16,358	16,350	(0.05)	53	60K	980M
1381/11/26	16,195	16,195	16,520	16,358	0.0	52	66K	1B
1381/11/21	16,358	16,358	16,358	16,358	(1.0)	34	49K	795M
1381/11/20	16,550	16,523	16,550	16,523	(0.99)	22	18K	299M
1381/11/19	16,699	16,689	16,700	16,689	(0.65)	35	58K	970M
1381/11/16	16,799	16,640	16,800	16,799	0.01	24	18K	296M
1381/11/15	16,466	16,466	16,798	16,798	1.00	91	74K	1B
1381/11/14	16,681	16,632	16,681	16,632	(0.99)	20	23K	390M
1381/11/13	16,669	16,666	16,833	16,799	(0.21)	97	187K	3B
1381/11/12	17,000	16,834	17,004	16,834	(0.98)	60	59K	992M
1381/11/09	17,003	16,999	17,004	17,000	0.97	83	104K	2B
1381/11/08	16,836	16,836	16,836	16,836	1.00	36	23K	381M
1381/11/07	16,340	16,340	16,670	16,670	1.00	104	153K	3B
1381/11/06	16,633	16,333	16,634	16,505	0.21	90	106K	2B
1381/11/05	16,470	16,146	16,470	16,470	1.00	100	164K	3B
1381/11/02	16,307	16,307	16,307	16,307	1.00	4	1K	17M
1381/11/01	16,146	16,146	16,146	16,146	0.99	6	8K	129M
1381/10/30	15,987	15,987	15,987	15,987	1.00	6	6K	91M
1381/10/29	15,829	15,829	15,829	15,829	1.00	9	5K	77M
1381/10/25	15,673	15,673	15,673	15,673	1.00	7	11K	177M
1381/10/24	15,518	15,518	15,518	15,518	1.00	15	12K	181M
1381/10/23	15,365	15,365	15,365	15,365	1.00	118	205K	3B
1381/10/22	15,213	15,213	15,213	15,213	1.00	4	968	15M
1381/10/21	15,063	15,063	15,063	15,063	1.00	4	3K	42M
1381/10/18	14,914	14,914	14,914	14,914	1.00	3	4K	54M
1381/10/17	14,767	14,767	14,767	14,767	1.00	2	1K	16M
1381/10/16	14,621	14,621	14,621	14,621	0.99	5	1K	20M
1381/10/14	14,477	14,477	14,477	14,477	1.00	3	2K	35M
1381/10/11	14,052	14,052	14,334	14,334	0.99	275	331K	5B
1381/10/10	14,193	14,193	14,193	14,193	1.00	15	14K	192M
1381/10/08	14,053	14,053	14,053	14,053	1.00	6	5K	65M
1381/10/07	13,914	13,914	13,914	13,914	0.99	4	1K	17M
1381/10/04	13,777	13,777	13,777	13,777	1.00	7	3K	43M
1381/10/03	13,640	13,507	13,641	13,641	1.00	71	112K	2B
1381/10/02	13,373	13,240	13,506	13,506	0.99	86	139K	2B
1381/10/01	13,373	13,373	13,373	13,373	1.00	73	137K	2B
1381/09/30	13,241	13,241	13,241	13,241	1.00	14	5K	64M
1381/09/27	13,110	13,110	13,110	13,110	0.99	449	3M	36B
1381/09/26	12,981	12,981	12,981	12,981	1.00	5	4K	58M
1381/09/25	12,853	12,853	12,853	12,853	1.00	4	2K	24M
1381/09/24	12,601	12,599	12,726	12,726	1.00	37	39K	490M
1381/09/23	12,476	12,476	12,600	12,600	0.99	60	47K	595M
1381/09/20	12,599	12,474	12,600	12,476	(0.98)	43	40K	496M
1381/09/19	12,600	11,503	12,600	12,600	22.56	80	171K	2B
1381/08/22	10,281	10,281	10,281	10,281	0.99	10	12K	128M
1381/08/21	10,180	10,180	10,180	10,180	0.99	11	1K	10M
1381/08/20	10,080	10,080	10,080	10,080	0.99	2	1K	10M
1381/08/19	9,981	9,981	9,981	9,981	0.99	3	1K	13M
1381/08/18	9,883	9,883	9,883	9,883	0.99	5	2K	15M
1381/08/15	9,786	9,786	9,786	9,786	0.99	11	23K	227M
1381/08/14	9,690	9,690	9,690	9,690	0.99	1	1K	10M
1381/08/13	9,595	9,595	9,595	9,595	1.00	7	6K	58M
1381/08/12	9,500	9,500	9,500	9,500	1.00	4	2K	20M
1381/08/11	9,400	9,314	9,406	9,406	1.00	36	41K	384M
1381/08/08	9,221	9,221	9,313	9,313	1.00	27	37K	344M
1381/08/07	9,150	9,150	9,221	9,221	1.00	30	52K	476M
1381/08/06	9,100	9,100	9,130	9,130	1.00	2	2K	23M
1381/08/05	9,040	9,040	9,040	9,040	0.99	40	98K	886M
1381/08/04	8,951	8,951	8,951	8,951	0.99	11	12K	109M
1381/08/01	8,863	8,863	8,863	8,863	0.99	3	1K	9M
1381/07/29	8,776	8,776	8,776	8,776	0.99	1	200	2M
1381/07/28	8,690	8,690	8,690	8,690	1.00	2	976	8M
1381/07/27	8,604	8,604	8,604	8,604	2.49	1	1K	9M
1381/07/24	8,310	8,310	8,395	8,395	(0.06)	20	24K	198M
1381/07/23	8,400	8,400	8,450	8,400	(1.64)	7	2K	19M
1381/07/22	8,600	8,540	8,600	8,540	(2.39)	7	5K	43M
1381/07/21	8,945	8,749	8,945	8,749	(2.5)	2	3K	24M
1381/07/20	8,973	8,973	8,973	8,973	(0.3)	1	500	4M
1381/07/17	9,000	9,000	9,000	9,000	0.0	1	275	2M
1381/07/16	9,150	9,000	9,150	9,000	(1.64)	23	76K	699M
1381/07/15	9,249	9,150	9,259	9,150	0.0	22	23K	209M
1381/07/14	9,255	9,150	9,255	9,150	(1.17)	4	2K	18M
1381/07/10	9,258	9,258	9,263	9,258	0.03	12	21K	196M
1381/07/09	9,238	9,230	9,255	9,255	(0.03)	24	18K	162M
1381/07/08	9,090	9,090	9,258	9,258	1.85	16	16K	145M
1381/07/07	9,002	8,902	9,090	9,090	2.12	19	3M	23B
1381/07/06	8,900	8,900	8,910	8,901	0.01	7	7K	62M
1381/07/03	8,900	8,900	8,903	8,900	(0.99)	23	43K	378M
1381/07/02	9,070	8,989	9,070	8,989	(0.99)	5	6K	55M
1381/07/01	9,090	9,079	9,090	9,079	(0.95)	10	18K	164M
1381/06/31	9,166	9,165	9,166	9,166	0.0	6	2K	14M
1381/06/27	9,083	9,083	9,166	9,166	0.0	14	10K	94M
1381/06/26	9,166	9,166	9,166	9,166	(0.99)	7	15K	135M
1381/06/25	9,258	9,258	9,258	9,258	(0.99)	3	2K	20M
1381/06/24	9,353	9,351	9,353	9,351	(0.05)	4	136	1M
1381/06/23	9,450	9,356	9,450	9,356	(0.99)	11	8K	75M
1381/06/20	9,435	9,434	9,451	9,450	0.17	19	11K	104M
1381/06/19	9,337	9,337	9,434	9,434	0.03	48	55K	512M
1381/06/18	9,431	9,431	9,431	9,431	(1.0)	9	3K	28M
1381/06/17	9,526	9,526	9,526	9,526	(1.0)	3	2K	16M
1381/06/16	9,622	9,622	9,622	9,622	(1.0)	1	1K	10M
1381/06/13	9,816	9,719	9,816	9,719	(1.0)	5	103K	1B
1381/06/12	10,005	9,817	10,005	9,817	(1.0)	25	13K	131M
1381/06/11	9,916	9,916	9,916	9,916	1.00	4	1K	14M
1381/06/10	9,818	9,818	9,818	9,818	1.00	6	3K	30M
1381/06/09	9,627	9,625	9,721	9,721	1.00	12	8K	79M
1381/06/06	9,531	9,530	9,625	9,625	1.00	20	30K	285M
1381/06/05	9,504	9,499	9,531	9,530	0.27	21	23K	218M
1381/06/04	9,590	9,504	9,590	9,504	(1.0)	18	16K	150M
1381/06/03	9,684	9,600	9,684	9,600	(0.85)	11	14K	131M
1381/06/02	9,554	9,500	9,684	9,682	0.97	36	24K	232M
1381/05/30	9,589	9,589	9,690	9,589	(0.99)	20	10K	100M
1381/05/29	9,740	9,684	9,751	9,685	(0.68)	27	16K	151M
1381/05/28	9,522	9,516	9,753	9,751	2.47	41	19K	188M
1381/05/27	9,512	9,512	9,516	9,516	2.50	20	44K	419M
1381/05/26	9,158	9,158	9,284	9,284	2.50	17	18K	167M
1381/05/23	9,034	9,033	9,058	9,058	0.31	16	13K	122M
1381/05/22	8,905	8,897	9,054	9,030	0.33	32	33K	290M
1381/05/20	9,006	8,901	9,006	9,000	(0.21)	20	22K	197M
1381/05/19	9,055	9,019	9,055	9,019	(0.42)	10	3K	27M
1381/05/16	9,055	9,055	9,064	9,057	0.01	19	23K	205M
1381/05/15	9,200	9,040	9,200	9,056	(1.55)	28	28K	257M
1381/05/14	9,200	9,180	9,201	9,199	(0.01)	17	28K	259M
1381/05/13	9,270	9,200	9,276	9,200	(0.76)	20	12K	113M
1381/05/12	9,125	9,125	9,270	9,270	2.50	9	14K	132M
1381/05/09	9,000	8,818	9,044	9,044	0.0	47	44K	396M
1381/05/08	9,044	9,044	9,044	9,044	(2.49)	1	412	4M
1381/05/07	9,275	9,275	9,275	9,275	(2.49)	5	2K	21M
1381/05/06	9,512	9,512	9,512	9,512	(2.49)	4	3K	28M
1381/05/05	9,997	9,755	10,002	9,755	(2.5)	12	5K	48M
1381/05/02	10,200	8,450	10,200	10,005	11.29	31	23K	225M
1381/04/10	9,000	8,950	9,000	8,990	(0.65)	21	15K	134M
1381/04/09	9,053	9,000	9,057	9,049	(0.21)	38	27K	241M
1381/04/08	9,066	9,063	9,068	9,068	0.0	20	33K	296M
1381/04/05	9,100	9,050	9,100	9,068	(0.02)	21	29K	263M
1381/04/04	9,070	9,040	9,070	9,070	0.33	34	59K	538M
1381/04/03	9,021	9,020	9,060	9,040	0.22	25	237K	2B
1381/04/02	9,050	9,009	9,070	9,020	0.12	35	71K	642M
1381/04/01	9,060	9,009	9,100	9,009	(1.0)	25	23K	209M
1381/03/29	9,109	9,023	9,113	9,100	0.85	40	84K	765M
1381/03/28	9,008	8,933	9,023	9,023	0.0	65	52K	469M
1381/03/27	9,023	9,023	9,023	9,023	(1.0)	8	11K	97M
1381/03/26	9,142	9,114	9,142	9,114	(1.0)	12	10K	95M
1381/03/25	9,260	9,206	9,260	9,206	(0.99)	7	9K	83M
1381/03/22	9,298	9,298	9,298	9,298	(0.12)	1	4K	33M
1381/03/21	9,319	9,309	9,319	9,309	(0.11)	4	2K	16M
1381/03/20	9,300	9,300	9,323	9,319	(0.04)	13	6K	54M
1381/03/19	9,321	9,313	9,325	9,323	0.0	41	66K	611M
1381/03/18	9,416	9,321	9,416	9,323	0.0	35	21K	194M
1381/03/13	9,323	9,323	9,323	9,323	1.00	5	6K	60M
1381/03/12	9,142	9,142	9,231	9,231	1.00	31	26K	239M
1381/03/11	8,960	8,960	9,140	9,140	0.99	90	109K	982M
1381/03/08	9,050	9,050	9,050	9,050	(1.0)	4	9K	81M
1381/03/07	9,141	9,141	9,141	9,141	(1.0)	5	7K	63M
1381/03/06	9,233	9,233	9,233	9,233	(1.0)	8	9K	81M
1381/03/05	9,410	9,326	9,411	9,326	(1.0)	6	8K	73M
1381/03/04	9,420	9,420	9,440	9,420	(0.32)	9	5K	49M
1381/03/01	9,420	9,282	9,450	9,450	0.80	66	77K	715M
1381/02/31	9,375	9,375	9,375	9,375	(0.99)	42	34K	320M
1381/02/30	9,499	9,202	9,500	9,469	(6.17)	21	16K	151M
1381/02/28	10,190	10,092	10,193	10,092	(0.99)	24	17K	174M
1381/02/25	10,193	10,193	10,193	10,193	0.99	21	11K	114M
1381/02/24	10,093	10,093	10,093	10,093	0.99	42	50K	504M
1381/02/22	9,994	9,994	9,994	9,994	0.99	3	2K	24M
1381/02/18	9,896	9,896	9,896	9,896	0.99	20	10K	99M
1381/02/17	9,799	9,702	9,799	9,799	1.00	100	84K	822M
1381/02/16	9,702	9,702	9,702	9,702	1.00	5	2K	23M
1381/02/15	9,606	9,606	9,606	9,606	1.00	11	6K	59M
1381/02/14	9,511	9,511	9,511	9,511	1.00	47	32K	300M
1381/02/11	9,417	9,417	9,417	9,417	1.00	2	355	3M
1381/02/10	9,324	9,324	9,324	9,324	1.00	2	200	2M
1381/02/09	9,232	9,232	9,232	9,232	1.00	3	2K	14M
1381/02/08	9,141	9,141	9,141	9,141	0.99	4	1K	10M
1381/02/04	9,051	9,051	9,051	9,051	0.99	3	2K	15M
1381/02/03	8,962	8,962	8,962	8,962	0.99	4	1K	10M
1381/02/01	8,874	8,874	8,874	8,874	0.99	9	3K	30M
1381/01/31	8,787	8,787	8,787	8,787	1.00	47	35K	310M
1381/01/28	8,690	8,690	8,750	8,700	(0.34)	9	9K	81M
1380/12/01	8,730	8,730	8,730	8,730	0.99	41	44K	388M
1380/11/30	8,644	8,644	8,644	8,644	0.99	2	500	4M
1380/11/29	8,510	8,506	8,559	8,559	0.99	25	17K	141M
1380/11/28	8,472	8,472	8,475	8,475	0.04	4	3K	27M
1380/11/27	8,471	8,471	8,472	8,472	0.99	15	14K	119M
1380/11/24	8,316	8,316	8,389	8,389	(0.13)	12	12K	100M
1380/11/23	8,650	8,400	8,701	8,400	(3.02)	26	15K	126M
1380/11/13	8,662	8,662	8,662	8,662	(0.99)	1	1K	9M
1380/11/10	8,834	8,749	8,834	8,749	(0.58)	16	8K	70M
1380/11/09	8,870	8,800	8,870	8,800	(0.86)	21	13K	118M
1380/11/08	8,884	8,876	8,899	8,876	(0.09)	14	11K	100M
1380/11/07	8,811	8,811	8,887	8,884	0.83	33	19K	169M
1380/11/06	8,900	8,811	8,900	8,811	(0.99)	41	44K	393M
1380/11/03	8,916	8,899	8,916	8,899	0.80	15	26K	234M
1380/11/02	8,828	8,828	8,828	8,828	1.00	6	3K	26M
1380/11/01	8,741	8,740	8,780	8,741	0.01	21	9K	83M
1380/10/30	8,655	8,655	8,740	8,740	0.99	21	9K	81M
1380/10/29	8,565	8,560	8,654	8,654	0.99	14	9K	81M
1380/10/26	8,569	8,569	8,569	8,569	(0.99)	7	11K	96M
1380/10/25	8,655	8,655	8,655	8,655	(1.0)	14	11K	95M
1380/10/24	8,749	8,740	8,750	8,742	(0.09)	20	14K	123M
1380/10/23	8,752	8,750	8,753	8,750	0.96	10	6K	55M
1380/10/22	8,725	8,639	8,725	8,667	0.32	11	9K	82M
1380/10/18	8,638	8,630	8,639	8,639	0.99	22	30K	261M
1380/10/17	8,471	8,469	8,554	8,554	0.99	21	17K	148M
1380/10/16	8,553	8,469	8,553	8,470	(0.98)	50	56K	471M
1380/10/15	8,626	8,554	8,631	8,554	(0.88)	46	31K	265M
1380/10/12	8,804	8,630	8,804	8,630	(1.0)	118	171K	1B
1380/10/11	8,717	8,717	8,717	8,717	1.00	4	2K	17M
1380/10/10	8,631	8,631	8,631	8,631	0.99	1	1K	9M
1380/10/09	8,546	8,546	8,546	8,546	0.99	7	2K	17M
1380/10/08	8,462	8,462	8,462	8,462	0.99	4	2K	17M
1380/10/05	8,379	8,379	8,379	8,379	0.99	5	3K	25M
1380/10/04	8,297	8,297	8,297	8,297	1.00	6	3K	27M
1380/10/03	8,133	8,120	8,215	8,215	1.00	164	404K	3B
1380/10/02	8,135	8,111	8,135	8,134	(0.01)	59	152K	1B
1380/10/01	8,135	8,055	8,136	8,135	0.0	50	67K	542M
1380/09/28	8,207	8,132	8,207	8,135	0.11	103	100K	814M
1380/09/27	8,126	8,125	8,126	8,126	0.99	155	489K	4B
1380/09/26	8,014	8,014	8,046	8,046	0.99	5	6K	47M
1380/09/24	7,890	7,890	7,967	7,967	0.99	29	3M	24B
1380/09/21	7,888	7,888	7,889	7,889	(0.01)	13	3K	23M
1380/09/20	7,890	7,890	7,890	7,890	0.0	1	1K	8M
1380/09/19	7,890	7,889	7,890	7,890	0.0	18	26K	202M
1380/09/18	7,890	7,890	7,890	7,890	0.0	15	21K	167M
1380/09/17	7,890	7,890	7,890	7,890	0.90	15	17K	135M
1380/09/14	7,890	7,820	7,890	7,820	(0.89)	18	14K	113M
1380/09/13	7,890	7,890	7,890	7,890	0.0	23	48K	376M
1380/09/12	7,893	7,838	7,893	7,890	(0.06)	37	64K	506M
1380/09/11	7,890	7,890	7,895	7,895	0.0	14	10K	76M
1380/09/10	7,895	7,893	7,895	7,895	0.01	13	21K	163M
1380/09/07	7,895	7,894	7,895	7,894	(0.01)	11	17K	135M
1380/09/06	7,887	7,886	7,900	7,895	0.08	16	33K	261M
1380/09/05	7,889	7,811	7,889	7,889	0.0	5	3K	20M
1380/09/04	7,889	7,889	7,889	7,889	0.0	13	15K	115M
1380/09/03	7,886	7,880	7,890	7,889	(0.1)	14	20K	160M
1380/08/30	7,897	7,897	7,897	7,897	(0.03)	1	500	4M
1380/08/29	7,900	7,899	7,900	7,899	(0.01)	6	4K	33M
1380/08/28	7,900	7,900	7,900	7,900	0.0	4	3K	27M
1380/08/27	7,898	7,898	7,900	7,900	0.0	4	5K	37M
1380/08/26	8,014	7,900	8,014	7,900	(0.44)	5	3K	22M
1380/08/23	7,935	7,935	7,935	7,935	0.99	34	25K	197M
1380/08/22	7,857	7,857	7,857	7,857	0.99	14	5K	43M
1380/08/21	7,780	7,780	7,780	7,780	1.00	10	4K	32M
1380/08/20	7,703	7,703	7,703	7,703	1.00	10	3K	24M
1380/08/19	7,627	7,627	7,627	7,627	0.99	1	2K	15M
1380/08/15	7,552	7,552	7,552	7,552	0.99	1	1K	8M
1380/08/13	7,404	7,404	7,478	7,478	1.00	5	3K	20M
1380/08/12	7,410	7,201	7,412	7,404	3.55	17	11K	80M
1380/08/05	7,190	7,150	7,196	7,150	(0.68)	9	3K	18M
1380/08/02	7,199	7,199	7,199	7,199	(0.01)	1	600	4M
1380/08/01	7,200	7,199	7,272	7,200	0.0	13	12K	86M
1380/07/30	7,129	7,129	7,200	7,200	1.00	7	5K	39M
1380/07/29	7,128	7,125	7,129	7,129	(0.01)	6	4K	28M
1380/07/28	7,130	7,130	7,130	7,130	(1.0)	14	14K	96M
1380/07/25	7,202	7,202	7,202	7,202	(0.99)	3	3K	22M
1380/07/24	7,274	7,274	7,274	7,274	(0.99)	1	680	5M
1380/07/22	7,347	7,347	7,421	7,347	(1.0)	3	1K	8M
1380/07/21	7,421	7,421	7,421	7,421	(0.99)	1	305	2M
1380/07/18	7,495	7,495	7,505	7,495	(0.99)	14	6K	47M
1380/07/17	7,574	7,501	7,636	7,570	(0.05)	12	22K	167M
1380/07/16	7,574	7,574	7,574	7,574	(0.86)	2	3K	23M
1380/07/15	7,639	7,620	7,640	7,640	0.90	15	20K	154M
1380/07/14	7,571	7,571	7,572	7,572	0.03	6	1K	10M
1380/07/11	7,578	7,570	7,583	7,570	(0.97)	16	15K	112M
1380/07/10	7,569	7,569	7,644	7,644	0.99	10	8K	64M
1380/07/08	7,569	7,569	7,569	7,569	0.99	4	3K	22M
1380/07/07	7,495	7,495	7,495	7,495	1.00	13	12K	91M
1380/07/03	7,421	7,421	7,421	7,421	0.99	3	4K	30M
1380/06/31	7,349	7,346	7,350	7,348	(0.01)	37	49K	362M
1380/06/28	7,277	7,277	7,350	7,349	(0.01)	20	36K	259M
1380/06/27	7,424	7,350	7,424	7,350	(1.0)	31	112K	823M
1380/06/26	7,424	7,424	7,424	7,424	0.99	79	116K	860M
1380/06/25	7,351	7,351	8,000	7,351	0.99	23	3M	25B
1380/06/24	7,279	7,279	7,279	7,279	1.00	1	230	2M
1380/06/21	7,136	7,065	7,207	7,207	0.99	123	151K	1B
1380/06/20	7,136	7,136	7,136	7,136	0.99	3	1K	9M
1380/06/19	7,066	7,066	7,066	7,066	0.99	8	2K	11M
1380/06/18	6,997	6,997	6,997	6,997	1.00	4	3K	21M
1380/06/17	6,928	6,928	6,928	6,928	0.99	13	3K	18M
1380/06/13	6,860	6,860	6,860	6,860	0.99	2	1K	7M
1380/06/12	6,793	6,793	6,793	6,793	1.00	19	3K	20M
1380/06/11	6,726	6,726	6,726	6,726	0.99	8	4K	26M
1380/06/10	6,660	6,660	6,660	6,660	0.99	1	7K	48M
1380/06/07	6,595	6,595	6,595	6,595	1.00	91	2M	13B
1380/06/06	6,530	6,530	6,530	6,530	0.99	1	10K	65M
1380/06/05	6,466	6,466	6,466	6,466	1.00	7	3K	18M
1380/06/04	6,402	6,402	6,402	6,402	0.99	7	2K	12M
1380/05/29	6,139	6,139	6,339	6,339	9.54	3	2K	9M
1380/04/24	5,787	5,787	5,787	5,787	4.99	7	4K	22M
1380/04/23	5,512	5,512	5,512	5,512	4.99	5	2K	11M
1380/04/18	5,250	5,250	5,250	5,250	5.00	2	2K	10M
1380/04/09	5,000	5,000	5,000	5,000	0.0	1	1K	5M