Name: کارخانجاتداروپخش
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کارخانجات‌داروپخش
دارو(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	7,610	7,550	7,630	7,560	(2.83)	851	21M	156B
1405/06/28	8,180	7,770	8,180	7,780	(2.87)	1,952	59M	462B
1405/06/25	8,370	7,930	8,370	8,010	(1.96)	3,853	90M	722B
1405/06/24	8,030	7,850	8,270	8,170	1.74	2,800	91M	745B
1405/06/23	8,020	8,020	8,210	8,030	(2.78)	2,880	80M	644B
1405/06/22	8,580	8,130	8,590	8,260	(1.43)	4,283	116M	958B
1405/06/21	8,400	8,260	8,690	8,380	(1.53)	4,989	151M	1T
1405/06/18	8,490	8,490	8,670	8,510	(2.74)	3,117	64M	547B
1405/06/17	8,850	8,510	8,850	8,750	1.74	5,078	158M	1T
1405/06/16	8,600	8,600	8,600	8,600	2.99	456	24M	204B
1405/06/15	8,330	8,150	8,360	8,350	2.83	1,899	55M	462B
1405/06/14	8,050	7,790	8,270	8,120	1.12	3,866	92M	745B
1405/06/11	8,030	8,030	8,030	8,030	(2.9)	1,048	52M	421B
1405/06/10	8,030	8,020	8,500	8,270	0.12	4,297	114M	943B
1405/06/09	8,260	8,250	8,500	8,260	(2.82)	4,028	114M	939B
1405/06/08	8,770	8,360	8,770	8,500	(1.28)	6,139	148M	1T
1405/06/07	8,770	8,360	8,770	8,500	(1.28)	6,146	149M	1T
1405/06/04	8,450	8,380	8,800	8,610	(0.12)	6,781	160M	1T
1405/06/03	8,610	8,610	8,770	8,620	(2.82)	5,033	154M	1T
1405/06/02	8,800	8,800	9,210	8,870	(2.21)	6,201	205M	2T
1405/06/01	9,400	8,860	9,400	9,070	(0.66)	6,660	268M	2T
1405/05/31	9,130	9,130	9,130	9,130	2.93	213	10M	95B
1405/05/28	8,870	8,870	8,870	8,870	2.90	421	22M	197B
1405/05/27	8,620	8,620	8,620	8,620	2.99	512	36M	314B
1405/05/26	8,370	8,370	8,370	8,370	2.95	577	24M	201B
1405/05/25	8,170	7,920	8,180	8,130	2.26	1,914	68M	555B
1405/05/24	8,030	7,680	8,030	7,950	1.92	6,114	149M	1T
1405/05/21	7,800	7,780	7,800	7,800	2.90	946	50M	389B
1405/05/20	7,800	7,780	7,800	7,800	2.90	946	50M	389B
1405/05/19	7,500	7,250	7,640	7,580	2.16	3,005	113M	855B
1405/05/18	7,510	7,090	7,510	7,420	1.64	6,905	257M	2T
1405/05/17	7,300	7,300	7,300	7,300	2.96	229	10M	76B
1405/05/14	7,100	6,960	7,100	7,090	2.75	2,013	93M	659B
1405/05/13	6,900	6,900	6,900	6,900	2.99	373	26M	181B
1405/05/12	6,900	6,900	6,900	6,900	2.99	373	26M	181B
1405/05/11	6,680	6,590	6,710	6,700	2.76	1,143	56M	378B
1405/05/10	6,720	6,470	6,860	6,520	(2.25)	5,948	192M	1T
1405/05/07	6,600	6,440	6,820	6,670	0.60	5,036	177M	1T
1405/05/06	6,430	6,430	6,810	6,630	0.15	9,366	495M	3T
1405/05/05	6,620	6,620	6,620	6,620	(2.93)	830	31M	205B
1405/05/04	6,990	6,590	6,990	6,810	0.29	7,125	389M	3T
1405/05/03	6,800	6,520	6,800	6,790	2.72	13,723	1B	7T
1405/04/31	6,610	6,610	6,610	6,610	2.96	274	30M	198B
1405/04/30	6,420	6,420	6,420	6,420	2.88	95	8M	50B
1405/04/29	6,240	6,240	6,240	6,240	2.97	88	9M	56B
1405/04/27	6,060	6,060	6,060	6,060	2.89	19	715K	4B
1405/04/24	5,890	5,890	5,890	5,890	2.97	318	39M	232B
1405/04/23	5,720	5,720	5,720	5,720	2.88	82	7M	41B
1405/04/22	5,560	5,560	5,560	5,560	2.96	177	20M	114B
1405/04/21	5,400	5,400	5,400	5,400	2.86	293	27M	148B
1405/04/20	5,250	5,250	5,250	5,250	2.94	137	12M	61B
1405/04/17	5,100	5,100	5,100	5,100	2.82	347	37M	188B
1405/04/16	4,960	4,960	4,960	4,960	2.90	92	8M	41B
1405/04/15	4,820	4,820	4,820	4,820	2.99	91	8M	38B
1405/04/14	4,820	4,820	4,820	4,820	2.99	91	8M	38B
1405/04/13	4,820	4,820	4,820	4,820	2.99	91	8M	38B
1405/04/10	4,820	4,820	4,820	4,820	2.99	91	8M	38B
1405/04/09	4,680	4,680	4,680	4,680	2.86	99	8M	36B
1405/04/08	4,550	4,550	4,550	4,550	2.94	115	10M	44B
1405/04/07	4,420	4,420	4,420	4,420	2.79	150	11M	50B
1405/04/06	4,300	4,300	4,300	4,300	2.90	99	9M	37B
1405/04/03	4,179	4,179	4,179	4,179	2.98	91	10M	43B
1405/04/01	4,058	4,058	4,058	4,058	2.99	125	11M	45B
1405/03/31	3,940	3,940	3,940	3,940	2.98	285	28M	110B
1405/03/25	4,086	4,086	4,086	4,086	3.00	89	8M	33B
1405/03/24	3,967	3,967	3,967	3,967	2.99	81	9M	35B
1405/03/23	3,852	3,852	3,852	3,852	2.99	57	7M	28B
1405/03/19	3,740	3,740	3,740	3,740	2.97	8	1M	4B
1405/03/18	3,632	3,632	3,632	3,632	2.98	381	41M	148B
1405/03/17	3,527	3,527	3,527	3,527	2.98	68	7M	25B
1405/03/16	3,425	3,425	3,425	3,425	2.98	75	8M	26B
1405/03/13	3,326	3,326	3,326	3,326	2.97	100	10M	33B
1405/03/12	3,230	3,230	3,230	3,230	3.00	196	26M	84B
1405/03/11	3,136	3,136	3,136	3,136	2.99	319	50M	156B
1405/03/10	3,045	3,045	3,045	3,045	2.98	311	51M	155B
1405/03/09	2,957	2,957	2,957	2,957	3.00	204	32M	95B
1405/03/06	2,871	2,871	2,871	2,871	2.98	115	12M	34B
1405/03/05	2,871	2,871	2,871	2,871	2.98	115	12M	34B
1405/03/04	2,788	2,788	2,788	2,788	2.99	15	143K	399M
1405/03/03	2,707	2,707	2,707	2,707	2.97	98	13M	37B
1405/03/02	2,629	2,629	2,629	2,629	2.98	29	2M	4B
1405/02/30	2,553	2,553	2,553	2,553	2.99	160	21M	55B
1405/02/29	2,479	2,479	2,479	2,479	2.99	16	264K	655M
1404/12/09	2,479	2,335	2,479	2,451	1.83	321	19M	47B
1404/12/06	2,406	2,400	2,407	2,407	3.00	148	7M	18B
1404/12/05	2,352	2,335	2,363	2,337	(2.91)	515	36M	85B
1404/12/04	2,400	2,373	2,460	2,407	0.38	582	22M	53B
1404/12/03	2,393	2,393	2,460	2,398	(2.8)	1,505	30M	72B
1404/12/02	2,467	2,467	2,468	2,467	(2.99)	694	14M	34B
1404/11/29	2,614	2,468	2,620	2,543	(0.04)	391	14M	35B
1404/11/28	2,461	2,461	2,570	2,544	0.87	284	9M	24B
1404/11/27	2,516	2,516	2,571	2,522	(2.74)	503	24M	60B
1404/11/26	2,593	2,593	2,593	2,593	(2.99)	134	10M	26B
1404/11/25	2,680	2,664	2,780	2,673	(2.66)	401	17M	46B
1404/11/21	2,745	2,743	2,811	2,746	(2.87)	712	36M	99B
1404/11/20	2,827	2,827	2,827	2,827	(2.99)	284	21M	59B
1404/11/19	3,040	2,889	3,040	2,914	(2.15)	710	40M	116B
1404/11/18	2,998	2,914	3,010	2,978	1.74	975	42M	125B
1404/11/14	2,990	2,923	2,990	2,927	(2.85)	992	52M	152B
1404/11/13	3,116	2,936	3,116	3,013	(0.43)	1,783	82M	246B
1404/11/12	3,020	2,963	3,040	3,026	2.51	2,211	84M	254B
1404/11/11	2,987	2,823	2,987	2,952	1.79	2,006	126M	371B
1404/11/08	2,900	2,900	2,900	2,900	2.98	398	30M	88B
1404/11/07	2,741	2,741	2,824	2,816	2.70	521	45M	126B
1404/11/06	2,741	2,741	2,780	2,742	(2.94)	955	49M	135B
1404/11/05	2,889	2,809	2,889	2,825	(2.42)	1,142	83M	235B
1404/11/04	2,895	2,895	2,895	2,895	2.99	973	140M	405B
1404/11/01	2,811	2,811	2,811	2,811	2.97	332	49M	137B
1404/10/30	2,730	2,730	2,730	2,730	2.98	185	19M	51B
1404/10/29	2,651	2,651	2,651	2,651	2.99	99	9M	25B
1404/10/24	2,573	2,573	2,637	2,574	(2.94)	520	32M	81B
1404/10/23	2,680	2,648	2,713	2,652	(2.82)	694	41M	109B
1404/10/22	2,753	2,676	2,754	2,729	2.06	722	30M	83B
1404/10/21	2,663	2,663	2,742	2,674	(2.59)	2,719	84M	224B
1404/10/20	2,744	2,744	2,790	2,745	(2.93)	1,750	145M	398B
1404/10/17	2,900	2,810	2,949	2,828	(2.35)	702	37M	106B
1404/10/16	2,858	2,858	2,994	2,896	(1.7)	3,580	179M	519B
1404/10/15	3,094	2,914	3,094	2,946	(1.93)	2,322	87M	256B
1404/10/14	3,067	2,900	3,078	3,004	0.50	1,717	76M	227B
1404/10/10	2,835	2,835	3,002	2,989	2.54	409	26M	77B
1404/10/09	2,889	2,889	3,050	2,915	(2.12)	2,434	140M	408B
1404/10/08	3,027	2,851	3,027	2,978	1.33	2,036	109M	323B
1404/10/07	2,939	2,939	2,939	2,939	2.98	459	32M	94B
1404/10/06	2,854	2,854	2,854	2,854	3.00	155	12M	36B
1404/10/03	2,771	2,771	2,771	2,771	2.97	259	21M	57B
1404/10/02	2,692	2,650	2,692	2,691	2.95	589	32M	87B
1404/10/01	2,550	2,480	2,621	2,614	2.71	977	46M	120B
1404/09/30	2,546	2,510	2,548	2,545	2.87	1,350	61M	154B
1404/09/29	2,440	2,440	2,502	2,474	1.81	991	41M	101B
1404/09/26	2,429	2,429	2,479	2,430	(2.96)	1,389	87M	212B
1404/09/25	2,540	2,398	2,546	2,504	1.29	1,325	78M	196B
1404/09/24	2,476	2,422	2,476	2,472	2.83	1,459	81M	201B
1404/09/23	2,433	2,293	2,433	2,404	1.74	3,152	208M	500B
1404/09/22	2,363	2,363	2,363	2,363	2.96	202	26M	61B
1404/09/19	2,295	2,295	2,295	2,295	2.96	158	22M	51B
1404/09/18	2,235	2,235	2,235	2,229	2.72	138	19M	42B
1404/09/17	2,190	2,190	2,190	2,170	2.02	120	14M	31B
1404/09/16	2,137	2,137	2,137	2,127	2.51	176	17M	37B
1404/09/15	2,075	2,075	2,075	2,075	2.98	245	32M	66B
1404/09/12	2,015	2,015	2,015	2,015	2.96	224	29M	59B
1404/09/11	1,975	1,975	1,975	1,957	2.03	134	14M	28B
1404/09/10	1,920	1,920	1,920	1,918	2.84	144	20M	38B
1404/09/09	1,884	1,884	1,884	1,865	1.91	155	13M	25B
1404/09/08	1,840	1,828	1,869	1,830	(2.87)	962	42M	76B
1404/09/05	1,976	1,873	1,976	1,884	(2.38)	518	21M	40B
1404/09/04	1,910	1,910	1,951	1,930	(1.78)	777	22M	43B
1404/09/02	1,957	1,937	2,000	1,965	(1.55)	613	17M	34B
1404/09/01	1,989	1,965	2,025	1,996	(0.89)	612	18M	35B
1404/08/27	2,020	1,982	2,050	2,014	(0.44)	503	12M	25B
1404/08/26	2,015	2,000	2,040	2,023	2.12	525	23M	47B
1404/08/25	1,928	1,928	2,009	1,981	0.0	501	15M	29B
1404/08/24	2,005	1,940	2,010	1,981	0.35	556	18M	35B
1404/08/21	1,976	1,940	2,009	1,974	(0.6)	737	26M	51B
1404/08/20	1,990	1,959	2,015	1,986	1.48	519	23M	46B
1404/08/19	1,888	1,888	2,004	1,957	0.57	1,096	50M	97B
1404/08/18	2,040	1,944	2,040	1,946	(2.89)	590	33M	65B
1404/08/17	2,004	1,988	2,004	2,004	2.98	1,384	72M	145B
1404/08/14	1,958	1,866	1,963	1,946	2.10	1,059	52M	102B
1404/08/13	1,880	1,834	1,919	1,906	2.25	1,160	58M	111B
1404/08/12	1,860	1,835	1,866	1,864	2.87	1,223	48M	90B
1404/08/11	1,820	1,764	1,871	1,812	(0.33)	1,269	58M	105B
1404/08/10	1,836	1,751	1,836	1,818	1.96	877	40M	74B
1404/08/07	1,783	1,783	1,801	1,783	(2.99)	1,170	106M	188B
1404/08/06	1,898	1,808	1,917	1,838	(1.34)	749	18M	32B
1404/08/05	1,857	1,857	1,898	1,863	(2.66)	2,054	73M	136B
1404/08/04	1,940	1,905	1,970	1,914	(2.5)	901	35M	66B
1404/08/03	1,992	1,920	1,992	1,963	1.50	1,492	88M	174B
1404/07/30	1,933	1,882	1,962	1,934	1.52	1,874	42M	82B
1404/07/29	1,900	1,870	1,909	1,905	2.75	1,957	86M	163B
1404/07/28	1,879	1,824	1,897	1,854	0.65	565	21M	39B
1404/07/27	1,860	1,817	1,862	1,842	1.88	773	28M	52B
1404/07/26	1,816	1,800	1,816	1,808	2.49	321	17M	32B
1404/07/23	1,726	1,702	1,777	1,764	2.20	828	43M	76B
1404/07/22	1,778	1,679	1,780	1,726	(0.17)	535	15M	25B
1404/07/21	1,730	1,710	1,730	1,729	2.92	547	41M	71B
1404/07/20	1,679	1,652	1,680	1,680	2.94	323	36M	60B
1404/07/19	1,580	1,580	1,650	1,632	1.87	543	28M	46B
1404/07/16	1,590	1,585	1,639	1,602	(0.12)	659	35M	56B
1404/07/15	1,630	1,570	1,635	1,604	0.69	299	18M	28B
1404/07/14	1,621	1,570	1,621	1,593	(0.69)	443	28M	44B
1404/07/13	1,621	1,560	1,621	1,604	1.91	427	17M	28B
1404/07/12	1,569	1,531	1,574	1,574	2.94	318	33M	52B
1404/07/09	1,520	1,485	1,569	1,529	0.26	814	33M	50B
1404/07/08	1,530	1,525	1,535	1,525	(2.99)	853	70M	107B
1404/07/07	1,574	1,539	1,574	1,572	2.81	471	36M	56B
1404/07/06	1,529	1,529	1,529	1,529	2.96	177	21M	32B
1404/07/05	1,485	1,458	1,485	1,485	2.98	245	22M	32B
1404/07/02	1,410	1,390	1,449	1,442	2.49	704	51M	74B
1404/07/01	1,406	1,371	1,408	1,407	2.93	578	66M	93B
1404/06/31	1,348	1,342	1,383	1,367	1.79	685	26M	36B
1404/06/30	1,337	1,337	1,388	1,343	(2.54)	2,396	59M	80B
1404/06/29	1,354	1,353	1,354	1,378	(1.15)	289	8M	11B
1404/06/26	1,392	1,386	1,419	1,394	0.07	274	11M	16B
1404/06/25	1,417	1,381	1,417	1,393	(2.11)	835	18M	26B
1404/06/24	1,478	1,404	1,478	1,423	(1.66)	1,050	22M	31B
1404/06/23	1,429	1,410	1,448	1,447	2.92	341	30M	43B
1404/06/22	1,399	1,370	1,419	1,406	2.03	501	31M	43B
1404/06/18	1,418	1,369	1,418	1,378	(0.07)	778	39M	54B
1404/06/17	1,379	1,370	1,379	1,379	2.99	412	33M	46B
1404/06/16	1,299	1,292	1,346	1,339	2.45	412	47M	63B
1404/06/15	1,317	1,282	1,317	1,307	1.16	3,630	125M	163B
1404/06/12	1,292	1,292	1,292	1,292	2.95	235	37M	47B
1404/06/11	1,231	1,231	1,305	1,255	(1.1)	3,230	215M	270B
1404/06/09	1,242	1,242	1,242	1,269	(0.86)	126	6M	7B
1404/05/01	25,420	25,420	25,420	25,420	3.00	154	5M	124B
1404/04/31	24,680	24,680	24,680	24,680	2.96	77	2M	58B
1404/04/30	23,970	23,970	23,970	23,970	2.96	138	5M	128B
1404/04/29	23,860	23,860	23,860	23,280	0.47	26	169K	4B
1404/04/28	23,750	23,750	23,750	23,170	0.48	28	173K	4B
1404/04/25	23,740	23,740	23,740	23,060	0.04	16	19K	462M
1404/04/24	23,610	23,610	23,610	23,050	0.52	21	186K	4B
1404/04/23	22,980	22,980	22,980	22,930	2.73	33	966K	22B
1404/04/22	22,910	22,910	22,910	22,320	0.31	22	108K	2B
1404/04/21	22,660	22,660	22,660	22,250	1.14	124	390K	9B
1404/04/18	21,530	21,530	21,790	22,000	(0.86)	79	309K	7B
1404/04/17	22,000	21,910	22,000	22,190	(1.73)	156	619K	14B
1404/04/16	23,320	21,980	23,320	22,580	(0.31)	137	188K	4B
1404/04/11	22,580	22,580	23,700	22,650	(2.66)	2,090	8M	180B
1404/04/10	22,700	22,700	22,700	23,270	(0.56)	24	192K	4B
1404/04/09	23,370	23,370	23,370	23,400	(2.86)	45	995K	23B
1404/04/08	23,710	23,710	23,710	24,090	(1.43)	37	498K	12B
1404/04/07	23,980	23,980	23,980	24,440	(1.13)	34	399K	10B
1404/03/21	26,000	24,540	26,000	24,720	(2.25)	435	2M	53B
1404/03/20	25,420	23,960	25,430	25,290	2.43	969	4M	103B
1404/03/19	24,690	24,340	24,690	24,690	2.96	537	9M	230B
1404/03/18	23,680	23,080	24,330	23,980	1.48	726	4M	95B
1404/03/17	23,630	23,630	23,630	23,630	2.96	231	5M	112B
1404/03/13	22,950	22,950	22,950	22,950	2.96	79	2M	37B
1404/03/12	22,290	22,290	22,290	22,290	2.96	82	2M	38B
1404/03/11	22,060	22,060	22,060	21,650	1.07	81	378K	8B
1404/03/05	22,900	22,170	22,900	22,490	(1.58)	350	812K	18B
1404/03/04	22,550	22,410	22,900	22,850	2.74	737	4M	99B
1404/03/03	22,230	22,000	22,240	22,240	2.96	143	1M	30B
1404/02/31	21,590	21,590	21,970	21,600	(2.92)	687	2M	38B
1404/02/30	22,690	22,010	22,690	22,250	(1.94)	2,498	4M	83B
1404/02/29	22,900	22,330	22,950	22,690	1.79	876	4M	85B
1404/02/28	21,330	21,330	22,450	22,290	2.25	396	6M	126B
1404/02/27	22,500	21,520	22,690	21,800	(1.71)	478	3M	64B
1404/02/24	21,720	21,720	22,180	22,180	2.97	779	5M	112B
1404/02/23	20,550	20,540	21,680	21,540	2.33	443	3M	61B
1404/02/22	21,080	20,630	21,080	21,050	2.83	451	4M	89B
1404/02/21	20,500	20,460	21,050	20,470	(2.94)	660	3M	64B
1404/02/20	21,510	20,270	21,510	21,090	0.96	725	5M	99B
1404/02/17	20,890	20,890	20,890	20,890	2.96	185	4M	80B
1404/02/16	20,300	20,160	20,300	20,290	2.94	488	6M	113B
1404/02/15	19,500	19,410	19,720	19,710	2.92	741	8M	162B
1404/02/14	18,710	18,710	19,350	19,150	(0.47)	154	845K	16B
1404/02/13	18,770	18,770	19,570	19,240	(0.57)	285	818K	16B
1404/02/10	19,240	19,120	19,360	19,350	2.93	280	5M	103B
1404/02/09	18,200	18,010	18,800	18,800	2.96	320	9M	166B
1404/02/08	17,870	17,870	18,630	18,260	0.05	59	259K	5B
1404/02/07	19,170	18,130	19,170	18,250	(2.35)	194	824K	15B
1404/02/06	19,260	18,400	19,260	18,690	(0.11)	151	992K	19B
1404/02/03	18,710	18,350	18,980	18,710	0.0	78	2M	30B
1404/02/02	19,030	18,700	19,030	18,710	(2.91)	181	3M	47B
1404/02/01	19,030	18,300	19,390	19,270	2.34	224	2M	42B
1404/01/31	18,400	18,400	18,890	18,830	2.67	247	3M	53B
1404/01/30	17,870	17,860	18,680	18,340	(0.38)	73	320K	6B
1404/01/27	18,010	17,930	18,670	18,410	(0.38)	82	152K	3B
1404/01/26	19,040	17,960	19,040	18,480	(0.11)	74	134K	2B
1404/01/25	18,170	18,170	18,500	18,500	2.95	110	1M	20B
1404/01/24	18,000	17,900	18,170	17,970	1.81	77	638K	12B
1404/01/23	17,800	17,300	17,800	17,650	(0.06)	27	70K	1B
1404/01/20	17,650	17,300	17,650	17,660	(0.06)	19	29K	506M
1404/01/19	18,020	17,630	18,020	17,670	0.97	71	352K	6B
1404/01/18	17,370	17,280	17,480	17,500	(1.74)	125	606K	10B
1404/01/17	17,900	17,370	18,050	17,810	(0.28)	90	260K	5B
1404/01/16	17,380	17,380	18,150	17,860	(0.22)	50	172K	3B
1404/01/10	17,450	17,420	18,400	17,900	0.0	65	41K	741M
1404/01/09	17,850	17,440	18,310	17,900	(0.11)	60	72K	1B
1404/01/06	18,410	17,850	18,410	17,920	0.0	21	16K	294M
1404/01/05	18,440	17,730	18,440	17,920	0.06	39	131K	2B
1403/12/28	17,380	17,380	17,870	17,910	0.0	22	14K	241M
1403/12/27	17,520	17,400	17,970	17,910	(0.06)	42	38K	679M
1403/12/26	18,430	17,510	18,450	17,920	0.0	89	84K	2B
1403/12/25	17,800	17,600	18,270	17,920	1.01	64	396K	7B
1403/12/22	17,300	17,210	17,950	17,740	0.0	31	37K	658M
1403/12/21	17,330	17,300	17,810	17,740	(0.45)	46	243K	4B
1403/12/20	17,320	17,320	18,000	17,820	(0.17)	61	122K	2B
1403/12/19	17,770	17,750	17,800	17,850	(2.41)	105	852K	15B
1403/12/18	18,450	18,090	18,450	18,290	(1.88)	87	1M	19B
1403/12/15	18,500	18,140	18,700	18,640	(0.32)	49	131K	2B
1403/12/14	18,450	18,450	18,810	18,700	(0.58)	79	1M	19B
1403/12/13	18,450	18,450	18,700	18,810	(1.1)	66	387K	7B
1403/12/12	19,000	18,720	19,100	19,020	(0.94)	68	626K	12B
1403/12/11	19,070	18,990	19,100	19,200	(0.67)	81	433K	8B
1403/12/08	19,400	19,000	19,400	19,330	0.0	63	179K	3B
1403/12/07	19,000	19,000	19,500	19,330	(0.05)	77	145K	3B
1403/12/06	18,990	18,990	19,460	19,340	2.27	104	903K	18B
1403/12/05	18,970	18,500	18,990	18,910	2.55	109	1M	27B
1403/12/04	18,570	18,050	18,760	18,440	(0.81)	169	2M	42B
1403/12/01	18,990	18,570	18,990	18,590	0.27	97	267K	5B
1403/11/30	18,800	18,240	18,970	18,540	(1.38)	126	2M	36B
1403/11/29	18,910	18,710	19,240	18,800	(0.42)	230	3M	54B
1403/11/28	18,810	18,240	19,170	18,880	0.59	227	2M	38B
1403/11/27	18,770	18,770	19,350	18,770	(3.0)	138	2M	32B
1403/11/23	19,370	18,990	19,370	19,350	(1.12)	140	440K	8B
1403/11/21	19,600	19,480	19,960	19,570	(2.54)	251	1M	29B
1403/11/17	20,200	19,600	20,200	20,080	(0.54)	115	294K	6B
1403/11/16	19,960	19,910	20,250	20,190	(0.3)	103	282K	6B
1403/11/15	20,030	19,950	20,500	20,250	(0.15)	92	178K	4B
1403/11/14	19,650	19,650	20,790	20,280	0.25	170	489K	10B
1403/11/13	20,220	19,900	20,220	20,230	(1.37)	138	493K	10B
1403/11/10	20,360	20,220	20,850	20,510	0.15	85	600K	12B
1403/11/08	19,920	19,920	20,990	20,480	(0.24)	150	737K	15B
1403/11/07	20,660	20,440	20,670	20,530	(2.56)	228	920K	19B
1403/11/06	21,100	20,660	21,620	21,070	(0.09)	100	602K	13B
1403/11/03	21,690	20,750	21,690	21,090	(0.66)	143	741K	16B
1403/11/02	20,900	20,810	21,900	21,230	(1.03)	316	586K	12B
1403/11/01	21,080	21,020	21,970	21,450	(0.97)	120	457K	10B
1403/10/30	21,540	21,540	21,910	21,660	(2.43)	193	862K	19B
1403/10/29	22,900	21,910	22,900	22,200	(1.68)	178	591K	13B
1403/10/26	22,980	22,100	22,980	22,580	1.16	405	2M	35B
1403/10/24	21,840	21,580	22,410	22,320	2.57	125	2M	36B
1403/10/23	21,950	21,100	21,950	21,760	2.06	826	6M	138B
1403/10/22	21,640	21,640	21,640	21,320	1.48	78	510K	11B
1403/10/19	21,010	21,010	21,010	21,010	2.99	64	2M	32B
1403/10/18	20,690	20,690	20,690	20,400	1.54	52	540K	11B
1403/10/17	20,090	19,970	20,090	20,090	2.97	176	5M	105B
1403/10/16	19,960	19,960	19,960	19,510	0.67	52	225K	4B
1403/10/15	19,750	19,750	19,750	19,380	1.04	45	371K	7B
1403/10/12	19,540	19,540	19,540	19,180	1.05	79	375K	7B
1403/10/11	18,500	18,360	19,400	18,980	0.74	135	434K	8B
1403/10/10	18,880	17,860	18,960	18,840	2.34	238	3M	47B
1403/10/09	18,660	17,750	18,750	18,410	1.10	163	913K	17B
1403/10/08	18,190	17,720	18,600	18,210	0.17	186	494K	9B
1403/10/05	18,680	17,810	18,890	18,180	(0.98)	255	2M	28B
1403/10/04	17,960	17,960	18,690	18,360	0.05	94	203K	4B
1403/10/03	18,800	17,960	18,800	18,350	(0.05)	117	180K	3B
1403/10/02	19,000	17,920	19,000	18,360	(0.6)	154	312K	6B
1403/10/01	18,710	18,560	18,920	18,470	0.49	114	242K	5B
1403/09/28	18,180	18,180	18,680	18,380	(0.05)	143	723K	13B
1403/09/27	19,160	18,190	19,170	18,390	(1.76)	309	1M	24B
1403/09/26	18,730	18,400	18,730	18,720	2.91	311	2M	36B
1403/09/25	18,210	17,980	18,210	18,190	2.88	230	1M	26B
1403/09/24	17,920	17,610	17,930	17,680	1.55	135	587K	11B
1403/09/21	17,150	17,010	17,550	17,410	(0.17)	121	263K	5B
1403/09/20	17,880	17,040	17,880	17,440	(0.06)	108	158K	3B
1403/09/19	17,520	17,030	17,790	17,450	0.98	184	719K	13B
1403/09/18	16,910	16,860	17,380	17,280	(0.58)	104	253K	4B
1403/09/17	17,930	16,910	17,930	17,380	(0.17)	157	442K	8B
1403/09/14	17,700	17,450	17,710	17,410	1.22	214	469K	8B
1403/09/13	17,510	17,510	17,510	17,200	1.18	47	404K	7B
1403/09/12	17,210	17,210	17,210	17,000	1.74	83	605K	10B
1403/09/11	16,830	16,200	16,830	16,710	2.26	145	890K	15B
1403/09/10	16,590	16,590	16,590	16,340	1.43	113	491K	8B
1403/09/07	15,800	15,730	16,400	16,110	0.31	119	2M	31B
1403/09/06	16,440	15,800	16,440	16,060	0.56	181	719K	12B
1403/09/05	16,160	15,950	16,170	15,970	1.72	165	664K	11B
1403/09/04	15,760	15,450	15,770	15,700	2.48	195	1M	18B
1403/09/03	15,330	15,200	15,330	15,320	2.89	222	1M	20B
1403/08/30	15,050	14,550	15,130	14,890	1.36	124	565K	9B
1403/08/29	14,900	14,510	15,050	14,690	0.48	95	359K	5B
1403/08/28	14,200	14,200	14,940	14,620	0.76	76	276K	4B
1403/08/27	14,790	14,000	14,800	14,510	0.97	87	621K	9B
1403/08/26	14,600	14,300	14,630	14,370	1.13	91	441K	6B
1403/08/23	14,000	13,990	14,400	14,210	0.0	36	83K	1B
1403/08/22	14,170	14,100	14,340	14,210	(0.07)	56	169K	2B
1403/08/21	14,470	14,200	14,470	14,220	0.07	64	190K	3B
1403/08/20	13,870	13,870	14,440	14,210	0.64	179	462K	7B
1403/08/19	14,420	13,950	14,430	14,120	(1.67)	235	1M	16B
1403/08/16	14,110	14,050	14,110	14,360	(0.83)	52	296K	4B
1403/08/15	14,160	14,160	14,500	14,480	(0.75)	49	324K	5B
1403/08/14	14,460	14,460	14,470	14,590	(2.08)	77	735K	11B
1403/08/13	14,690	14,460	14,690	14,900	0.0	12	6K	90M
1403/08/12	14,940	14,580	14,950	14,900	(0.86)	88	311K	5B
1403/08/09	15,290	14,700	15,290	15,030	(0.66)	94	285K	4B
1403/08/08	15,610	14,710	15,610	15,130	(0.2)	81	180K	3B
1403/08/07	15,460	15,460	15,460	15,160	1.00	44	336K	5B
1403/08/06	14,810	14,810	15,210	15,010	1.62	99	598K	9B
1403/08/05	14,140	14,140	15,000	14,770	1.37	181	2M	27B
1403/08/02	14,150	14,150	14,150	14,570	(0.07)	15	29K	404M
1403/08/01	14,300	14,190	14,300	14,580	(0.27)	42	108K	2B
1403/07/30	14,220	14,210	14,780	14,620	(0.14)	36	155K	2B
1403/07/29	14,300	14,290	15,100	14,640	(0.61)	119	528K	8B
1403/07/28	14,650	14,430	14,960	14,730	(0.94)	124	932K	14B
1403/07/25	14,420	14,420	15,280	14,870	0.13	99	961K	14B
1403/07/24	14,480	14,470	15,100	14,850	(0.34)	57	324K	5B
1403/07/23	15,120	14,840	15,200	14,900	(2.55)	226	4M	55B
1403/07/22	15,450	15,160	15,780	15,290	(1.8)	142	1M	23B
1403/07/21	16,010	15,440	16,020	15,570	(2.14)	196	1M	21B
1403/07/18	15,980	15,790	16,090	15,910	(0.19)	193	1M	22B
1403/07/17	15,730	15,730	15,980	15,940	0.69	85	864K	14B
1403/07/16	15,660	15,660	15,960	15,830	0.13	221	2M	39B
1403/07/15	15,770	15,770	15,770	15,810	(0.69)	63	753K	12B
1403/07/14	15,990	15,690	15,990	15,920	0.51	384	5M	76B
1403/07/11	15,810	15,800	15,850	15,840	0.89	246	4M	57B
1403/07/10	15,810	15,810	15,810	15,700	0.26	34	306K	5B
1403/07/09	15,800	15,800	15,800	15,660	0.06	14	62K	975M
1403/07/08	15,760	15,760	15,760	15,650	0.26	26	290K	5B
1403/07/07	15,510	15,510	15,660	15,610	0.64	223	4M	65B
1403/07/04	15,510	15,510	15,510	15,510	2.99	42	1M	17B
1403/07/03	15,060	15,060	15,060	15,060	2.94	57	1M	21B
1403/07/02	14,630	14,630	14,630	14,630	2.96	67	1M	21B
1403/07/01	14,570	14,570	14,570	14,210	0.42	14	141K	2B
1403/06/28	14,560	14,560	14,560	14,150	0.07	11	34K	489M
1403/06/27	14,480	14,480	14,480	14,140	0.57	19	220K	3B
1403/06/26	14,370	14,370	14,370	14,060	0.72	36	276K	4B
1403/06/25	14,280	14,280	14,280	13,960	0.65	36	232K	3B
1403/06/24	14,030	14,030	14,220	13,870	0.43	26	159K	2B
1403/06/21	13,550	13,550	14,020	13,810	1.40	238	1M	20B
1403/06/20	14,020	13,410	14,020	13,620	0.0	213	586K	8B
1403/06/19	13,890	13,510	13,890	13,620	(0.07)	74	297K	4B
1403/06/18	13,610	13,450	13,690	13,630	(0.44)	71	465K	6B
1403/06/17	13,510	13,500	13,730	13,690	(0.15)	46	231K	3B
1403/06/13	13,710	13,540	13,980	13,710	0.0	42	63K	865M
1403/06/11	13,870	13,550	13,870	13,710	0.81	108	1M	18B
1403/06/10	13,700	13,490	13,770	13,600	0.74	209	2M	22B
1403/06/07	13,670	13,370	13,670	13,500	0.07	84	401K	5B
1403/06/06	13,280	13,260	13,380	13,490	(0.3)	44	156K	2B
1403/06/05	13,400	13,290	13,450	13,530	(0.15)	59	118K	2B
1403/06/03	13,490	13,340	13,750	13,550	(0.44)	116	264K	4B
1403/05/31	13,590	13,490	13,620	13,610	(1.09)	143	656K	9B
1403/05/30	13,520	13,520	13,830	13,760	(0.22)	62	137K	2B
1403/05/29	14,000	13,540	14,020	13,790	(0.14)	72	202K	3B
1403/05/28	13,510	13,510	14,030	13,810	0.36	66	238K	3B
1403/05/27	13,580	13,580	13,990	13,760	0.0	18	41K	573M
1403/05/24	13,650	13,650	13,700	13,760	(0.15)	56	209K	3B
1403/05/23	13,650	13,650	13,650	13,780	0.0	4	2K	26M
1403/05/22	13,680	13,680	13,690	13,780	(0.22)	20	242K	3B
1403/05/21	13,690	13,690	13,690	13,810	(0.07)	33	86K	1B
1403/05/20	13,700	13,700	13,700	13,820	(0.07)	29	125K	2B
1403/05/16	13,700	13,700	13,700	13,830	0.0	11	5K	68M
1403/05/15	13,960	13,700	13,960	13,830	0.0	20	45K	614M
1403/05/14	13,710	13,710	13,730	13,830	(0.07)	44	104K	1B
1403/05/13	13,180	13,180	13,200	13,840	(1.28)	92	235K	3B
1403/05/10	14,020	14,020	14,050	14,020	(5.97)	195	2M	34B
1403/05/09	14,700	14,540	15,090	14,910	(3.56)	199	771K	11B
1403/05/08	15,110	14,810	15,380	15,460	(0.96)	84	253K	4B
1403/05/06	15,150	15,110	15,450	15,610	(1.01)	124	270K	4B
1403/05/03	15,190	15,110	15,550	15,770	(0.32)	45	90K	1B
1403/05/02	15,330	15,210	15,550	15,820	(0.88)	73	258K	4B
1403/05/01	15,860	15,300	15,860	15,960	(0.37)	62	96K	1B
1403/04/31	15,500	15,380	15,500	16,020	(0.25)	45	64K	984M
1403/04/30	15,720	15,490	15,800	16,060	(0.37)	70	121K	2B
1403/04/27	15,510	15,490	17,110	16,120	(0.37)	76	248K	4B
1403/04/24	16,090	15,520	16,090	16,180	(0.06)	23	24K	382M
1403/04/23	15,990	15,490	15,990	16,190	0.0	16	12K	183M
1403/04/20	15,650	15,610	15,880	16,190	(0.43)	57	124K	2B
1403/04/19	16,350	15,460	16,350	16,260	(0.25)	53	81K	1B
1403/04/18	15,840	15,840	16,290	16,300	(0.24)	49	103K	2B
1403/04/17	17,160	15,850	17,160	16,340	0.93	80	323K	5B
1403/04/16	16,560	16,560	16,810	16,190	2.08	110	372K	6B
1403/04/13	16,490	15,860	16,490	15,860	0.0	26	24K	386M
1403/04/12	16,580	15,900	16,580	15,860	0.0	10	10K	162M
1403/04/11	15,510	15,410	16,330	15,860	0.0	220	308K	5B
1403/04/10	15,660	15,600	16,200	15,860	0.0	45	227K	4B
1403/04/09	16,490	16,000	16,490	15,860	0.25	54	118K	2B
1403/04/06	15,900	15,700	15,940	15,820	1.22	55	710K	11B
1403/04/04	15,740	15,570	15,840	15,630	0.26	189	2M	29B
1403/04/03	15,330	15,290	15,650	15,590	(0.06)	99	268K	4B
1403/04/02	15,330	15,320	15,540	15,600	(0.19)	49	103K	2B
1403/03/30	15,790	15,380	15,850	15,630	(0.38)	366	1M	18B
1403/03/29	15,500	15,500	15,500	15,690	(0.76)	376	418K	6B
1403/03/27	15,500	15,500	15,500	15,810	0.0	11	14K	210M
1403/03/26	15,630	15,630	15,770	15,810	(0.82)	70	437K	7B
1403/03/23	15,860	15,850	15,860	15,940	(1.42)	85	764K	12B
1403/03/22	16,180	16,170	16,450	16,170	(2.0)	135	2M	25B
1403/03/21	16,780	16,310	16,850	16,500	(0.84)	725	645K	11B
1403/03/20	16,550	16,550	16,900	16,640	(1.42)	609	753K	12B
1403/03/19	16,950	16,620	16,950	16,880	(0.41)	48	215K	4B
1403/03/09	17,940	17,940	18,220	17,950	(1.91)	454	4M	69B
1403/03/08	18,230	18,230	18,230	18,300	(1.61)	591	849K	15B
1403/03/07	18,240	18,240	18,240	18,600	(0.05)	21	32K	584M
1403/03/06	18,240	18,240	18,240	18,610	0.0	17	9K	161M
1403/03/05	18,550	18,550	18,550	18,610	(1.64)	602	875K	16B
1403/03/01	18,980	18,910	19,090	18,920	(1.92)	468	2M	32B
1403/02/30	18,590	18,200	18,630	19,290	(1.38)	153	228K	4B
1403/02/29	19,600	18,800	19,600	19,560	(0.51)	120	173K	3B
1403/02/26	19,150	19,150	20,000	19,660	(4.33)	526	1M	26B
1403/02/25	19,810	19,800	20,490	20,550	(0.48)	104	179K	4B
1403/02/24	20,200	20,000	20,870	20,650	(0.19)	82	86K	2B
1403/02/23	20,030	20,030	20,670	20,690	(0.81)	144	267K	5B
1403/02/22	20,560	20,250	20,990	20,860	(1.0)	307	325K	7B
1403/02/19	21,000	20,510	21,000	21,070	(0.28)	96	121K	2B
1403/02/18	20,800	20,610	21,010	21,130	(1.4)	307	459K	10B
1403/02/17	21,570	21,080	21,850	21,430	(2.94)	485	814K	17B
1403/02/16	21,870	21,560	21,870	22,080	(1.16)	224	398K	9B
1403/02/12	22,560	21,870	22,570	22,340	(0.18)	128	174K	4B
1403/02/11	23,180	21,930	23,180	22,380	(2.91)	661	716K	16B
1403/02/10	23,400	22,560	23,680	23,050	(1.2)	427	467K	11B
1403/02/09	23,000	22,380	23,500	23,330	(0.55)	288	247K	6B
1403/02/08	23,970	22,500	23,970	23,460	(0.17)	133	193K	4B
1403/02/05	23,700	23,580	23,900	23,500	0.38	119	295K	7B
1403/02/04	24,000	23,570	24,000	23,410	0.26	90	178K	4B
1403/02/03	23,560	23,550	23,990	23,350	0.34	76	162K	4B
1403/02/02	24,710	23,700	24,710	23,270	0.47	92	155K	4B
1403/02/01	24,200	23,410	24,200	23,160	0.22	74	106K	2B
1403/01/29	23,330	22,890	23,340	23,110	0.0	46	73K	2B
1403/01/28	22,890	22,890	23,050	23,110	(0.04)	53	85K	2B
1403/01/27	23,320	22,980	23,320	23,120	0.13	62	140K	3B
1403/01/26	23,090	23,090	23,090	23,090	(0.99)	149	1M	34B
1403/01/25	23,970	23,230	23,970	23,320	(2.14)	210	1M	28B
1403/01/21	23,900	23,740	24,120	23,830	(0.04)	305	623K	15B
1403/01/20	24,140	23,600	24,140	23,840	(0.58)	244	768K	18B
1403/01/19	22,860	22,860	24,050	23,980	(0.29)	572	242K	6B
1403/01/18	23,980	22,800	24,270	24,050	(1.88)	257	421K	10B
1403/01/15	24,490	23,940	24,780	24,510	(1.53)	371	484K	12B
1403/01/14	24,860	24,300	24,860	24,890	(0.56)	230	274K	7B
1403/01/11	25,070	24,630	25,100	25,030	(0.16)	186	210K	5B
1403/01/08	25,000	24,950	25,200	25,070	(0.24)	183	421K	11B
1403/01/07	25,880	24,990	25,900	25,130	(0.16)	192	386K	10B
1403/01/06	26,050	25,120	26,050	25,170	1.45	257	607K	15B
1403/01/05	24,800	24,800	26,000	24,810	1.31	163	339K	9B
1402/12/28	24,770	24,430	24,770	24,490	0.04	168	757K	19B
1402/12/27	24,510	24,120	24,520	24,480	(0.12)	163	239K	6B
1402/12/26	24,200	24,200	24,820	24,510	0.0	97	124K	3B
1402/12/23	24,100	24,050	24,490	24,510	(0.33)	189	233K	6B
1402/12/22	24,280	24,140	24,460	24,590	(0.49)	232	262K	6B
1402/12/21	24,350	24,270	25,000	24,710	(0.6)	204	321K	8B
1402/12/20	24,520	24,370	24,660	24,860	(1.27)	357	463K	11B
1402/12/19	24,900	24,660	25,150	25,180	(0.4)	226	223K	6B
1402/12/16	25,110	24,860	25,480	25,280	(0.82)	378	508K	13B
1402/12/15	25,100	25,000	25,740	25,490	(1.16)	421	521K	13B
1402/12/14	25,990	25,000	25,990	25,790	(0.81)	176	267K	7B
1402/12/13	26,160	25,510	26,160	26,000	(0.04)	748	1M	34B
1402/12/12	25,890	25,200	25,890	26,010	(0.46)	183	201K	5B
1402/12/09	25,930	25,020	25,940	26,130	(0.53)	243	173K	4B
1402/12/08	25,600	25,000	25,970	26,270	(0.94)	295	214K	5B
1402/12/07	25,660	25,660	26,190	26,520	(1.3)	265	343K	9B
1402/12/05	27,000	26,000	27,210	26,870	(1.03)	224	290K	8B
1402/12/02	26,940	26,400	27,010	27,150	(0.55)	191	313K	8B
1402/12/01	27,950	26,940	27,950	27,300	(0.36)	325	349K	9B
1402/11/30	27,710	27,000	28,110	27,400	0.33	324	575K	16B
1402/11/29	27,000	26,630	27,480	27,310	(0.47)	198	291K	8B
1402/11/28	27,750	26,800	27,750	27,440	(0.54)	318	373K	10B
1402/11/25	27,010	26,930	27,470	27,590	(0.22)	167	118K	3B
1402/11/24	27,430	27,000	27,740	27,650	(0.4)	166	193K	5B
1402/11/23	28,000	27,500	28,000	27,760	(0.07)	176	154K	4B
1402/11/21	27,600	27,600	27,980	27,780	(0.22)	510	861K	24B
1402/11/18	27,630	27,500	28,260	27,840	(0.36)	735	362K	10B
1402/11/17	27,520	27,520	28,200	27,940	(0.04)	250	137K	4B
1402/11/16	27,520	27,500	28,100	27,950	(0.07)	152	101K	3B
1402/11/15	28,200	27,610	28,200	27,970	(0.07)	176	96K	3B
1402/11/14	27,850	27,640	28,120	27,990	(0.07)	418	227K	6B
1402/11/11	27,790	27,680	28,100	28,010	(0.25)	568	283K	8B
1402/11/10	28,500	27,790	28,500	28,080	(0.71)	454	511K	14B
1402/11/09	28,300	28,000	28,660	28,280	(0.39)	299	1M	29B
1402/11/08	28,440	28,140	28,450	28,390	(0.18)	1,072	334K	9B
1402/11/07	28,000	28,000	28,690	28,440	(0.11)	187	944K	27B
1402/11/04	28,580	27,940	28,580	28,470	(0.42)	67	575K	16B
1402/11/03	28,250	28,000	28,260	28,590	(0.45)	302	226K	6B
1402/11/02	28,390	28,240	28,840	28,720	(0.14)	120	139K	4B
1402/11/01	28,500	28,150	28,860	28,760	(0.35)	178	308K	9B
1402/10/30	28,500	28,500	29,170	28,860	0.0	108	135K	4B
1402/10/27	28,610	28,500	29,190	28,860	(0.17)	442	479K	14B
1402/10/26	28,620	28,600	29,200	28,910	0.0	139	151K	4B
1402/10/25	28,850	28,620	29,340	28,910	(0.03)	161	166K	5B
1402/10/24	29,000	28,700	29,170	28,920	(0.07)	351	465K	13B
1402/10/23	28,590	28,590	29,310	28,940	0.10	307	260K	8B
1402/10/20	28,700	28,630	29,380	28,910	(0.14)	402	548K	16B
1402/10/19	28,750	28,510	29,680	28,950	(0.52)	919	648K	19B
1402/10/18	29,000	28,800	29,630	29,100	(0.68)	513	643K	19B
1402/10/17	29,500	29,010	29,500	29,300	(2.1)	690	932K	27B
1402/10/16	30,330	29,400	30,330	29,930	(1.03)	466	477K	14B
1402/10/13	29,750	29,750	29,990	30,240	(0.2)	178	131K	4B
1402/10/12	29,910	29,620	30,400	30,300	(0.39)	268	235K	7B
1402/10/11	30,200	29,910	30,500	30,420	(0.29)	326	376K	11B
1402/10/10	31,000	29,990	31,320	30,510	(2.59)	956	1M	38B
1402/10/09	32,700	30,640	32,700	31,320	(2.31)	1,049	1M	38B
1402/10/06	31,080	31,080	32,710	32,060	2.89	477	1M	33B
1402/10/05	31,340	30,700	31,340	31,160	(0.06)	227	250K	8B
1402/10/04	30,550	30,550	31,370	31,180	4.28	594	2M	47B
1402/10/03	28,860	28,670	30,510	29,900	2.89	556	1M	45B
1402/10/02	29,000	28,420	29,060	29,060	(0.24)	231	308K	9B
1402/09/29	29,060	29,060	29,400	29,130	0.0	92	83K	2B
1402/09/28	29,690	29,110	29,700	29,130	0.28	170	241K	7B
1402/09/27	29,830	29,110	29,830	29,050	0.24	190	281K	8B
1402/09/25	29,370	29,180	29,820	28,980	0.38	156	206K	6B
1402/09/22	28,890	28,890	29,550	28,870	0.56	138	261K	8B
1402/09/21	28,250	28,250	29,000	28,710	0.67	187	1M	31B
1402/09/20	28,830	28,200	28,860	28,520	0.21	311	660K	19B
1402/09/19	28,180	28,180	28,850	28,460	0.07	214	163K	5B
1402/09/18	28,490	28,000	28,880	28,440	(0.7)	718	1M	31B
1402/09/15	28,820	28,350	28,990	28,640	0.14	426	1M	29B
1402/09/14	29,400	28,450	29,400	28,600	(0.28)	1,712	2M	43B
1402/09/13	28,120	28,120	29,090	28,680	0.67	336	828K	24B
1402/09/12	28,560	28,060	28,860	28,490	(0.21)	418	406K	12B
1402/09/11	28,800	28,700	28,800	28,550	0.21	225	237K	7B
1402/09/08	28,870	28,490	28,870	28,490	0.07	241	124K	4B
1402/09/07	28,240	28,240	28,880	28,470	0.11	189	199K	6B
1402/09/06	28,850	28,640	28,850	28,440	0.11	110	89K	3B
1402/09/05	28,390	28,390	28,960	28,410	0.11	159	113K	3B
1402/09/04	28,160	28,160	28,800	28,380	0.0	84	68K	2B
1402/09/01	28,500	28,250	28,760	28,380	0.07	96	76K	2B
1402/08/30	28,000	27,960	28,880	28,360	0.07	97	109K	3B
1402/08/29	28,830	28,150	28,830	28,340	0.0	69	95K	3B
1402/08/28	28,250	28,220	28,900	28,340	0.21	61	230K	7B
1402/08/27	28,100	27,800	28,400	28,280	(0.07)	266	174K	5B
1402/08/24	28,400	28,180	28,420	28,300	0.0	78	50K	1B
1402/08/23	29,050	28,280	29,050	28,300	0.07	46	76K	2B
1402/08/22	28,230	28,230	28,870	28,280	0.14	94	89K	3B
1402/08/21	28,150	28,000	28,400	28,240	(0.25)	103	317K	9B
1402/08/20	28,350	28,070	28,500	28,310	(0.04)	124	138K	4B
1402/08/17	28,160	28,080	28,950	28,320	0.18	271	203K	6B
1402/08/16	28,500	28,100	28,500	28,270	(0.07)	151	249K	7B
1402/08/15	28,460	28,000	28,460	28,290	0.0	103	133K	4B
1402/08/14	27,720	27,720	29,000	28,290	(0.04)	324	278K	8B
1402/08/13	28,890	28,010	28,890	28,300	(0.04)	103	75K	2B
1402/08/10	27,990	27,610	28,870	28,310	(0.07)	221	186K	5B
1402/08/09	28,000	27,990	28,350	28,330	(0.07)	131	136K	4B
1402/08/08	28,890	28,000	28,890	28,350	(0.25)	193	262K	7B
1402/08/07	28,250	27,900	28,490	28,420	(3.2)	326	716K	20B
1402/08/06	28,860	28,040	28,860	29,360	(0.51)	157	121K	3B
1402/08/03	29,100	28,860	29,400	29,510	(1.83)	373	594K	17B
1402/08/02	29,970	29,340	29,970	30,060	(0.6)	105	239K	7B
1402/08/01	30,800	29,970	30,800	30,240	(0.1)	89	174K	5B
1402/07/30	30,600	30,400	31,000	30,270	0.03	72	59K	2B
1402/07/29	30,110	30,110	31,180	30,260	0.50	108	202K	6B
1402/07/26	30,020	30,010	30,610	30,110	0.33	202	294K	9B
1402/07/25	30,700	30,000	30,750	30,010	0.03	88	33K	998M
1402/07/24	30,190	29,510	30,580	30,000	0.50	451	309K	9B
1402/07/23	29,300	29,000	30,280	29,850	0.13	205	205K	6B
1402/07/22	29,810	29,520	30,380	29,810	0.03	96	114K	3B
1402/07/19	30,490	29,580	30,490	29,800	0.17	259	222K	7B
1402/07/18	29,600	29,500	30,040	29,750	0.27	73	256K	8B
1402/07/17	28,700	28,360	30,000	29,670	0.10	277	675K	20B
1402/07/16	29,400	29,000	29,400	29,640	(0.54)	195	245K	7B
1402/07/15	30,000	29,500	30,050	29,800	0.0	83	66K	2B
1402/07/12	29,850	29,810	30,240	29,800	0.30	152	351K	11B
1402/07/10	30,000	29,740	30,000	29,710	0.07	76	165K	5B
1402/07/09	29,120	29,080	30,010	29,690	(0.2)	397	235K	7B
1402/07/08	29,300	29,270	29,980	29,750	(0.37)	389	305K	9B
1402/07/05	29,400	29,400	29,890	29,860	(0.03)	100	57K	2B
1402/07/04	30,000	29,590	30,000	29,870	(0.07)	146	163K	5B
1402/07/03	30,000	29,580	30,140	29,890	0.0	267	452K	14B
1402/07/01	30,320	29,840	30,320	29,890	0.07	89	74K	2B
1402/06/29	29,570	29,570	30,150	29,870	0.07	154	329K	10B
1402/06/28	29,600	29,150	30,410	29,850	0.0	253	669K	20B
1402/06/27	29,600	29,530	30,200	29,850	0.07	109	218K	7B
1402/06/26	29,730	29,730	30,100	29,830	0.03	224	502K	15B
1402/06/22	29,150	29,150	30,290	29,820	0.03	109	124K	4B
1402/06/21	30,100	29,780	30,100	29,810	0.07	157	206K	6B
1402/06/20	30,000	29,680	30,000	29,790	0.03	114	149K	4B
1402/06/19	30,440	29,150	30,440	29,780	0.13	146	294K	9B
1402/06/18	30,440	29,760	30,440	29,740	0.61	232	456K	14B
1402/06/14	28,800	28,800	30,430	29,560	0.68	264	368K	11B
1402/06/13	29,450	29,200	29,850	29,360	0.07	295	530K	16B
1402/06/12	29,680	28,990	29,910	29,340	(0.1)	349	546K	16B
1402/06/11	29,120	28,970	30,010	29,370	(0.74)	433	522K	15B
1402/06/08	29,000	28,900	30,000	29,590	(1.69)	373	600K	18B
1402/06/07	30,610	29,940	30,750	30,100	0.30	403	365K	11B
1402/06/06	31,220	30,220	31,220	30,010	0.30	166	189K	6B
1402/06/05	31,000	29,850	31,000	29,920	0.23	129	121K	4B
1402/06/04	29,740	29,310	30,600	29,850	0.30	298	325K	10B
1402/06/01	29,350	29,200	29,930	29,760	(0.57)	291	319K	9B
1402/05/31	30,270	29,200	30,270	29,930	(0.13)	160	185K	6B
1402/05/30	30,000	29,950	30,580	29,970	0.10	73	510K	15B
1402/05/29	29,310	29,310	30,090	29,940	0.03	111	243K	7B
1402/05/28	29,060	29,060	30,040	29,930	(0.13)	140	457K	14B
1402/05/25	29,970	29,070	30,100	29,970	(0.03)	175	486K	15B
1402/05/24	30,050	29,290	30,090	29,980	(0.03)	175	431K	13B
1402/05/23	30,950	29,970	30,950	29,990	0.03	94	323K	10B
1402/05/22	29,800	29,760	30,180	29,980	0.07	104	482K	14B
1402/05/21	29,650	29,470	30,080	29,960	(0.07)	158	451K	14B
1402/05/18	30,200	29,640	30,200	29,980	0.0	96	235K	7B
1402/05/17	29,350	29,350	30,140	29,980	(0.07)	236	614K	18B
1402/05/16	30,480	29,400	30,480	30,000	(0.03)	129	302K	9B
1402/05/15	29,330	29,330	30,190	30,010	0.0	128	111K	3B
1402/05/14	30,240	29,990	30,680	30,010	0.13	159	211K	6B
1402/05/10	31,090	29,950	31,090	29,970	0.07	83	83K	3B
1402/05/09	29,690	29,150	30,200	29,950	0.0	104	133K	4B
1402/05/08	29,830	29,510	29,830	29,950	(0.2)	156	183K	5B
1402/05/07	29,000	29,000	30,020	30,010	(0.37)	212	264K	8B
1402/05/04	29,850	29,250	29,850	30,120	(0.76)	235	383K	11B
1402/05/03	31,100	29,750	31,100	30,350	(0.36)	240	317K	10B
1402/05/02	29,610	29,610	30,700	30,460	(0.49)	264	427K	13B
1402/05/01	31,000	29,960	31,190	30,610	(1.67)	500	733K	22B
1402/04/31	31,600	31,020	32,570	31,130	0.35	187	759K	24B
1402/04/28	30,010	30,010	31,500	31,020	2.44	273	752K	24B
1402/04/27	30,890	30,000	30,950	30,280	0.13	208	294K	9B
1402/04/26	30,500	29,560	30,500	30,240	(0.69)	340	353K	11B
1402/04/25	31,050	29,880	31,650	30,450	0.0	307	881K	27B
1402/04/24	28,550	28,550	30,690	30,450	4.17	400	2M	75B
1402/04/21	29,440	28,730	30,000	29,230	0.52	302	1M	35B
1402/04/20	28,310	28,310	29,440	29,080	0.35	266	2M	45B
1402/04/19	29,940	28,810	29,940	28,980	0.0	192	310K	9B
1402/04/18	29,040	28,690	29,560	28,980	(0.07)	235	345K	10B
1402/04/17	29,290	29,130	30,000	29,000	0.45	211	235K	7B
1402/04/14	29,280	28,460	29,750	28,870	1.23	208	498K	15B
1402/04/13	28,780	28,200	29,460	28,520	0.92	358	458K	13B
1402/04/12	28,400	28,170	28,830	28,260	0.11	358	4M	115B
1402/04/11	28,000	28,000	28,650	28,230	0.32	327	1M	42B
1402/04/10	28,500	28,000	28,500	28,140	(0.07)	273	967K	27B
1402/04/07	27,880	27,290	28,870	28,160	0.68	695	3M	91B
1402/04/06	28,000	27,750	28,100	27,970	0.32	265	2M	43B
1402/04/05	27,800	27,020	28,000	27,880	0.50	304	2M	49B
1402/04/04	27,600	27,510	27,990	27,740	(0.07)	196	553K	15B
1402/04/03	27,010	27,010	28,090	27,760	0.04	259	562K	16B
1402/03/31	27,350	27,350	28,000	27,750	(0.04)	157	754K	21B
1402/03/30	26,640	26,640	28,040	27,760	0.43	117	433K	12B
1402/03/29	28,620	27,550	28,620	27,640	0.51	122	327K	9B
1402/03/28	27,220	26,650	27,620	27,500	(0.43)	134	300K	8B
1402/03/27	27,220	27,220	27,670	27,620	(0.4)	149	312K	9B
1402/03/24	27,190	27,190	28,650	27,730	0.04	113	110K	3B
1402/03/23	27,200	27,200	28,100	27,720	(0.4)	208	497K	14B
1402/03/22	28,840	27,180	28,900	27,830	(2.73)	698	917K	25B
1402/03/21	27,850	27,850	28,950	28,610	(0.42)	252	363K	10B
1402/03/20	27,690	27,690	29,220	28,730	(0.1)	132	141K	4B
1402/03/17	29,400	28,460	29,400	28,760	0.31	164	196K	6B
1402/03/16	29,450	28,390	29,450	28,670	0.17	149	175K	5B
1402/03/13	29,000	28,000	29,400	28,620	(2.88)	303	975K	28B
1402/03/10	29,500	28,770	29,900	29,470	0.07	110	514K	15B
1402/03/06	32,850	32,160	33,380	32,580	0.96	467	887K	29B
1402/03/03	31,760	31,760	32,900	32,270	2.97	467	670K	22B
1402/03/02	31,390	31,000	31,990	31,340	1.59	214	893K	28B
1402/03/01	31,430	31,000	31,430	30,850	0.29	168	215K	7B
1402/02/31	30,690	30,690	31,200	30,760	0.23	126	213K	7B
1402/02/30	30,770	30,080	31,390	30,690	0.07	209	733K	22B
1402/02/27	30,590	30,520	31,400	30,670	0.26	251	316K	10B
1402/02/25	31,550	29,260	31,550	30,590	0.10	208	224K	7B
1402/02/24	29,140	29,130	31,070	30,560	0.79	317	727K	22B
1402/02/23	30,630	29,440	30,630	30,320	(2.13)	332	485K	14B
1402/02/20	32,000	30,500	32,460	30,980	(0.99)	533	803K	25B
1402/02/19	32,400	29,880	32,400	31,290	1.13	413	817K	26B
1402/02/18	32,000	30,940	32,000	30,940	(4.98)	426	2M	68B
1402/02/17	34,250	32,390	34,900	32,560	(4.49)	684	7M	239B
1402/02/16	34,140	33,950	34,560	34,090	0.21	502	583K	20B
1402/02/13	34,140	33,360	34,140	34,020	4.61	550	1M	49B
1402/02/12	30,950	30,950	32,580	32,520	4.80	338	2M	50B
1402/02/11	31,200	30,400	31,720	31,030	1.24	477	1M	34B
1402/02/10	30,350	30,130	31,000	30,650	0.20	662	3M	96B
1402/02/09	30,500	30,300	31,000	30,590	1.29	472	783K	24B
1402/02/06	30,580	30,000	30,580	30,200	(0.23)	323	604K	18B
1402/02/05	29,660	29,660	30,480	30,270	1.58	405	1M	40B
1402/02/04	30,310	29,700	30,310	29,800	0.0	287	286K	9B
1402/01/30	30,000	29,300	30,150	29,800	(1.39)	506	754K	22B
1402/01/29	30,500	29,760	30,640	30,220	0.73	720	1M	32B
1402/01/28	30,500	29,630	30,500	30,000	0.03	428	1M	41B
1402/01/27	29,740	29,720	30,800	29,990	(1.45)	822	1M	34B
1402/01/26	30,450	30,110	30,550	30,430	2.05	665	2M	50B
1402/01/22	29,050	28,720	30,450	29,820	(0.43)	420	541K	16B
1402/01/21	30,000	29,470	30,550	29,950	0.44	504	609K	18B
1402/01/20	30,580	29,170	30,580	29,820	2.33	630	859K	26B
1402/01/19	28,380	28,010	29,270	29,140	4.52	641	1M	41B
1402/01/16	28,460	27,500	28,460	27,880	1.16	459	1M	30B
1402/01/15	28,480	27,220	28,590	27,560	1.21	356	472K	13B
1402/01/14	27,370	26,610	27,790	27,230	2.87	419	753K	21B
1402/01/09	25,550	25,550	26,500	26,470	4.87	433	1M	33B
1402/01/08	25,250	25,010	25,890	25,240	2.31	319	1M	27B
1402/01/07	25,170	23,930	25,250	24,670	(2.03)	782	1M	30B
1402/01/06	25,880	24,880	25,900	25,180	1.37	303	524K	13B
1402/01/05	25,900	24,710	25,900	24,840	0.53	146	245K	6B
1401/12/28	25,180	24,280	25,180	24,710	3.00	320	722K	18B
1401/12/27	23,250	23,250	24,290	23,990	3.67	198	785K	19B
1401/12/24	22,190	22,170	23,220	23,140	4.61	259	1M	23B
1401/12/23	23,100	21,900	23,100	22,120	0.36	212	604K	13B
1401/12/22	21,850	21,400	22,190	22,040	(0.68)	290	509K	11B
1401/12/21	22,790	22,010	22,790	22,190	(2.63)	784	1M	24B
1401/12/20	22,550	22,280	23,190	22,790	(1.13)	626	967K	22B
1401/12/16	22,940	22,560	23,460	23,050	0.39	233	398K	9B
1401/12/15	23,030	22,300	23,050	22,960	(0.3)	377	414K	9B
1401/12/14	23,300	22,680	23,730	23,030	(1.58)	926	1M	26B
1401/12/13	23,730	22,600	23,740	23,400	(1.39)	625	874K	20B
1401/12/09	23,450	23,000	23,850	23,730	(0.13)	39	64K	1B
1401/12/08	24,700	23,140	24,700	23,760	(2.42)	757	1M	33B
1401/12/07	24,760	23,490	24,760	24,350	3.22	555	2M	41B
1401/12/06	22,950	22,940	23,690	23,590	4.52	306	1M	34B
1401/12/03	23,010	22,000	23,010	22,570	(1.87)	497	850K	19B
1401/12/02	22,100	22,100	23,010	23,000	4.93	573	4M	87B
1401/12/01	21,250	20,900	21,990	21,920	4.63	506	4M	86B
1401/11/30	21,000	20,800	21,350	20,950	(0.29)	286	1M	24B
1401/11/26	21,030	20,650	21,060	21,010	(0.1)	205	588K	12B
1401/11/25	21,000	20,800	21,170	21,030	0.05	376	1M	23B
1401/11/24	20,950	20,950	21,300	21,020	0.19	238	802K	17B
1401/11/23	21,000	20,900	21,290	20,980	0.82	298	497K	11B
1401/11/19	21,000	20,830	21,150	20,810	1.86	280	705K	15B
1401/11/18	20,780	20,500	20,900	20,430	0.54	145	263K	5B
1401/11/17	20,220	19,980	20,770	20,320	0.25	290	858K	17B
1401/11/16	21,560	20,220	21,560	20,270	(4.75)	407	3M	69B
1401/11/12	20,990	20,990	21,310	21,280	1.09	276	2M	52B
1401/11/11	21,220	20,800	21,220	21,050	3.95	375	1M	26B
1401/11/10	20,260	19,970	20,860	20,250	0.80	399	2M	44B
1401/11/09	20,570	19,860	20,570	20,090	(3.23)	517	3M	57B
1401/11/08	20,760	20,350	21,180	20,760	(1.0)	244	673K	14B
1401/11/05	21,470	20,660	21,600	20,970	(2.06)	380	2M	35B
1401/11/04	21,500	21,330	21,640	21,410	0.19	264	1M	25B
1401/11/03	21,020	21,000	21,730	21,370	1.62	386	3M	55B
1401/11/02	21,900	20,340	21,900	21,030	(1.31)	662	3M	53B
1401/11/01	22,490	20,920	22,490	21,310	(2.87)	489	1M	28B
1401/10/28	21,050	21,050	22,460	21,940	0.46	491	1M	23B
1401/10/27	21,660	21,330	22,250	21,840	2.73	696	2M	51B
1401/10/26	20,420	20,420	21,330	21,260	4.63	672	4M	84B
1401/10/24	20,790	20,120	20,790	20,320	(4.02)	996	5M	110B
1401/10/21	22,300	20,460	22,300	21,170	(0.7)	692	2M	36B
1401/10/20	21,000	21,000	21,340	21,320	4.87	730	3M	63B
1401/10/19	19,650	19,530	20,450	20,330	4.36	745	3M	53B
1401/10/18	18,920	18,780	19,660	19,480	4.00	871	3M	55B
1401/10/17	18,960	18,390	19,000	18,730	0.75	343	1M	23B
1401/10/14	18,500	18,200	18,970	18,590	(0.05)	272	560K	10B
1401/10/13	18,970	18,250	18,970	18,600	0.11	324	874K	16B
1401/10/12	18,650	18,490	18,970	18,580	(1.64)	901	4M	77B
1401/10/11	18,500	18,490	19,320	18,890	2.44	836	4M	71B
1401/10/10	18,890	17,750	18,900	18,440	(0.22)	202	1M	21B
1401/10/07	18,060	17,410	18,560	18,480	4.52	554	8M	139B
1401/10/05	17,850	17,250	18,080	17,680	(0.56)	151	367K	6B
1401/10/04	18,280	17,550	18,280	17,780	1.83	184	599K	11B
1401/10/03	17,320	16,920	17,530	17,460	4.55	321	2M	30B
1401/09/30	16,200	16,100	16,810	16,700	4.31	490	3M	53B
1401/09/29	15,940	15,940	16,140	16,010	0.38	157	601K	10B
1401/09/28	15,380	15,380	16,220	15,950	0.06	125	474K	8B
1401/09/27	16,090	15,710	16,200	15,940	0.19	269	824K	13B
1401/09/26	15,940	15,510	16,180	15,910	(0.19)	105	309K	5B
1401/09/23	16,270	15,670	16,270	15,940	(0.06)	73	110K	2B
1401/09/22	15,410	15,400	16,200	15,950	1.27	156	852K	14B
1401/09/21	15,310	15,310	15,900	15,750	0.0	75	202K	3B
1401/09/20	15,430	15,430	15,890	15,750	(0.06)	62	83K	1B
1401/09/19	16,000	15,280	16,000	15,760	(0.63)	101	313K	5B
1401/09/16	16,090	15,670	16,100	15,860	0.06	79	204K	3B
1401/09/15	16,240	15,720	16,240	15,850	1.54	150	2M	25B
1401/09/14	15,740	15,500	16,000	15,610	0.90	123	481K	8B
1401/09/13	15,360	15,230	15,500	15,470	(0.45)	136	432K	7B
1401/09/12	15,250	15,250	15,500	15,540	(0.13)	100	169K	3B
1401/09/09	15,360	15,300	15,600	15,560	(0.06)	68	183K	3B
1401/09/08	15,740	15,300	15,740	15,570	(0.19)	108	354K	5B
1401/09/07	15,320	14,970	15,750	15,600	(0.19)	132	368K	6B
1401/09/06	16,180	15,530	16,360	15,630	0.19	110	205K	3B
1401/09/05	15,920	15,420	16,150	15,600	1.17	187	403K	6B
1401/09/02	15,060	15,060	15,770	15,420	1.05	192	1M	17B
1401/09/01	15,100	15,020	15,420	15,260	(0.26)	108	339K	5B
1401/08/30	15,390	15,000	15,700	15,300	0.59	126	425K	7B
1401/08/29	15,400	14,960	15,620	15,210	0.20	211	953K	14B
1401/08/28	15,500	14,620	15,640	15,180	0.20	378	2M	23B
1401/08/25	15,000	14,550	15,200	15,150	4.63	578	3M	49B
1401/08/24	14,190	14,120	14,780	14,480	2.84	550	5M	66B
1401/08/23	13,800	13,750	14,230	14,080	(0.14)	160	586K	8B
1401/08/22	14,320	14,000	14,330	14,100	0.86	191	748K	11B
1401/08/21	13,790	13,620	13,980	13,980	4.95	341	4M	50B
1401/08/18	13,550	13,100	13,660	13,320	0.15	84	195K	3B
1401/08/17	13,700	13,030	13,830	13,300	0.38	170	981K	13B
1401/08/16	13,300	13,030	13,580	13,250	2.40	152	655K	9B
1401/08/15	12,890	12,840	13,230	12,940	0.08	104	329K	4B
1401/08/14	13,080	12,890	13,470	12,930	0.31	92	196K	3B
1401/08/11	12,990	12,630	13,090	12,890	0.0	52	66K	852M
1401/08/10	13,370	12,900	13,450	12,890	0.23	54	185K	2B
1401/08/09	12,540	12,540	13,290	12,860	0.55	119	332K	4B
1401/08/08	12,420	12,420	12,970	12,790	0.0	72	269K	3B
1401/08/07	12,460	12,460	12,880	12,790	(0.54)	92	478K	6B
1401/08/04	12,760	12,410	13,090	12,860	(1.53)	129	453K	6B
1401/08/03	13,000	12,760	13,150	13,060	(1.58)	136	602K	8B
1401/08/02	13,280	12,900	13,280	13,270	(1.99)	130	705K	9B
1401/08/01	13,200	12,780	13,650	13,540	4.15	608	5M	65B
1401/07/30	12,820	12,780	13,170	13,000	0.0	42	85K	1B
1401/07/27	13,080	12,800	13,080	13,000	(0.08)	31	40K	515M
1401/07/26	12,650	12,650	13,100	13,010	(0.15)	49	126K	2B
1401/07/25	12,910	12,900	13,040	13,030	(0.08)	49	133K	2B
1401/07/24	13,020	12,810	13,230	13,040	0.15	81	209K	3B
1401/07/23	12,660	12,660	13,250	13,020	0.0	75	370K	5B
1401/07/20	12,890	12,750	13,090	13,020	(0.08)	46	125K	2B
1401/07/19	13,000	12,790	13,280	13,030	0.0	92	284K	4B
1401/07/18	12,710	12,590	12,990	13,030	(0.84)	80	286K	4B
1401/07/17	12,770	12,680	12,990	13,140	(0.3)	83	116K	1B
1401/07/16	13,240	12,970	13,250	13,180	(0.08)	47	58K	757M
1401/07/12	13,390	12,870	13,390	13,190	(0.08)	34	57K	744M
1401/07/11	12,640	12,640	13,460	13,200	0.0	77	84K	1B
1401/07/10	13,260	12,720	13,490	13,200	(0.15)	50	91K	1B
1401/07/09	13,440	12,960	13,630	13,220	(3.08)	120	818K	11B
1401/07/06	13,250	13,250	13,850	13,640	(0.07)	84	159K	2B
1401/07/04	13,200	13,190	13,700	13,650	(0.07)	49	97K	1B
1401/07/02	13,480	13,210	13,680	13,660	(1.09)	84	360K	5B
1401/06/30	13,840	13,450	13,850	13,810	(0.22)	46	97K	1B
1401/06/29	13,500	13,500	13,860	13,840	(0.14)	47	131K	2B
1401/06/28	13,850	13,530	13,880	13,860	(0.07)	56	71K	982M
1401/06/27	13,670	13,550	13,890	13,870	(0.14)	71	93K	1B
1401/06/23	13,750	13,680	13,990	13,890	(0.07)	40	88K	1B
1401/06/22	13,530	13,530	13,950	13,900	(0.22)	79	202K	3B
1401/06/21	13,430	13,430	13,960	13,930	(0.21)	92	126K	2B
1401/06/20	13,780	13,710	14,000	13,960	(0.21)	85	136K	2B
1401/06/19	13,760	13,750	14,140	13,990	(0.07)	66	131K	2B
1401/06/16	14,060	13,900	14,060	14,000	(0.07)	82	130K	2B
1401/06/15	13,900	13,900	14,090	14,010	0.0	58	101K	1B
1401/06/14	14,110	14,100	14,240	14,010	0.0	42	46K	643M
1401/06/13	14,270	13,850	14,280	14,010	0.07	126	313K	4B
1401/06/12	14,360	13,930	14,360	14,000	0.65	165	461K	6B
1401/06/09	14,070	13,780	14,320	13,910	0.80	231	387K	5B
1401/06/08	13,900	13,900	14,050	13,800	0.07	62	79K	1B
1401/06/07	13,840	13,740	13,870	13,790	0.0	85	253K	3B
1401/06/06	14,040	13,780	14,040	13,790	0.44	117	398K	6B
1401/06/05	13,900	13,640	14,130	13,730	0.81	146	448K	6B
1401/06/02	13,750	13,480	13,880	13,620	0.44	121	344K	5B
1401/06/01	13,350	13,350	13,720	13,560	0.0	75	114K	2B
1401/05/31	13,320	13,320	13,680	13,560	(0.07)	49	85K	1B
1401/05/30	13,550	13,330	13,780	13,570	(0.73)	106	551K	7B
1401/05/29	13,430	13,430	13,800	13,670	(0.07)	82	157K	2B
1401/05/26	13,500	13,420	13,780	13,680	(0.07)	63	99K	1B
1401/05/25	13,450	13,450	13,760	13,690	(0.07)	53	89K	1B
1401/05/24	13,500	13,440	13,800	13,700	(0.36)	113	322K	4B
1401/05/23	13,710	13,510	13,910	13,750	(0.43)	126	309K	4B
1401/05/22	13,900	13,710	13,900	13,810	0.0	85	124K	2B
1401/05/19	14,100	13,410	14,100	13,810	(0.14)	126	155K	2B
1401/05/18	13,780	13,770	14,090	13,830	0.0	45	22K	306M
1401/05/15	13,850	13,700	13,960	13,830	0.0	78	159K	2B
1401/05/12	13,800	13,610	13,940	13,830	(0.22)	166	369K	5B
1401/05/11	13,850	13,530	13,900	13,860	(0.07)	80	117K	2B
1401/05/10	14,050	13,430	14,050	13,870	0.0	90	182K	3B
1401/05/09	14,130	13,300	14,130	13,870	(0.14)	75	81K	1B
1401/05/08	13,760	13,550	14,030	13,890	(0.14)	111	236K	3B
1401/05/05	13,620	13,620	14,290	13,910	0.07	57	79K	1B
1401/05/04	14,050	13,840	14,390	13,900	(4.53)	247	1M	18B
1401/05/03	14,310	14,160	14,500	14,560	(2.28)	153	493K	7B
1401/05/02	14,650	14,240	15,060	14,900	(0.53)	143	181K	3B
1401/05/01	14,990	14,610	15,100	14,980	(1.71)	268	637K	9B
1401/04/29	15,480	14,940	15,480	15,240	(1.55)	173	850K	13B
1401/04/26	15,570	14,940	15,770	15,480	3.06	658	2M	33B
1401/04/25	15,020	15,020	15,020	15,020	4.96	185	2M	31B
1401/04/22	14,000	14,000	14,540	14,310	0.21	105	335K	5B
1401/04/21	13,860	13,860	14,500	14,280	0.0	135	254K	4B
1401/04/20	14,170	14,170	14,510	14,280	0.07	111	217K	3B
1401/04/18	14,000	14,000	14,450	14,270	0.07	98	179K	3B
1401/04/15	14,200	14,150	14,500	14,260	(0.07)	64	170K	2B
1401/04/14	14,290	14,180	14,550	14,270	0.07	78	154K	2B
1401/04/13	14,320	14,240	14,550	14,260	0.07	101	164K	2B
1401/04/12	14,200	14,180	14,590	14,250	1.06	157	493K	7B
1401/04/11	13,710	13,710	14,290	14,100	(0.35)	107	389K	5B
1401/04/08	14,760	13,990	14,760	14,150	0.07	173	725K	10B
1401/04/07	14,190	14,020	14,410	14,140	0.28	122	634K	9B
1401/04/06	14,000	13,600	14,240	14,100	(0.7)	174	366K	5B
1401/04/05	13,950	13,750	14,310	14,200	(1.87)	211	611K	9B
1401/04/04	14,550	13,950	14,940	14,470	(1.3)	241	449K	6B
1401/04/01	14,700	14,400	14,820	14,660	(3.17)	299	967K	14B
1401/03/31	15,200	15,120	15,510	15,140	(4.84)	408	2M	33B
1401/03/30	15,700	15,480	16,000	15,910	(1.3)	224	462K	7B
1401/03/29	16,000	15,700	16,160	16,120	(1.35)	224	508K	8B
1401/03/28	16,600	16,000	16,770	16,340	(0.37)	213	269K	4B
1401/03/25	16,420	16,290	16,780	16,400	0.12	203	276K	5B
1401/03/24	16,450	16,080	16,770	16,380	0.24	218	332K	5B
1401/03/23	16,000	15,940	16,650	16,340	0.93	494	1M	23B
1401/03/22	16,300	15,860	16,800	16,190	0.37	241	499K	8B
1401/03/04	31,400	30,330	31,890	31,060	1.57	611	2M	55B
1401/03/03	29,940	29,450	31,480	30,580	0.66	297	386K	12B
1401/03/02	31,140	29,590	31,200	30,380	(2.44)	294	457K	14B
1401/03/01	31,950	30,740	31,990	31,140	(0.8)	287	515K	16B
1401/02/31	31,880	30,900	31,990	31,390	(0.22)	302	522K	16B
1401/02/28	31,980	30,240	32,100	31,460	(1.16)	310	371K	12B
1401/02/27	31,400	31,320	32,530	31,830	(0.38)	300	311K	10B
1401/02/26	32,020	31,580	33,430	31,950	(3.88)	871	1M	42B
1401/02/25	34,130	32,000	34,130	33,240	2.18	794	2M	54B
1401/02/24	32,530	32,500	32,530	32,530	4.97	294	969K	32B
1401/02/21	29,480	29,480	31,110	30,990	4.59	355	1M	44B
1401/02/20	30,400	29,000	30,400	29,630	(0.87)	321	613K	18B
1401/02/19	30,020	29,350	30,600	29,890	(1.58)	310	416K	12B
1401/02/18	31,140	30,190	31,140	30,370	0.20	255	320K	10B
1401/02/17	30,640	29,990	30,680	30,310	(1.69)	460	546K	17B
1401/02/12	31,590	30,000	31,600	30,830	(1.34)	473	837K	26B
1401/02/11	31,620	30,530	31,890	31,250	0.16	350	342K	11B
1401/02/10	30,390	30,050	31,420	31,200	4.24	844	2M	78B
1401/02/07	30,000	29,550	30,140	29,930	1.11	350	474K	14B
1401/02/06	29,690	29,260	29,870	29,600	(0.17)	166	151K	4B
1401/02/05	29,200	29,200	29,840	29,650	(0.64)	185	240K	7B
1401/02/04	29,990	29,400	30,200	29,840	0.20	145	269K	8B
1401/01/31	29,970	28,080	30,240	29,780	0.78	251	736K	22B
1401/01/30	29,210	28,830	30,230	29,550	(0.67)	327	507K	15B
1401/01/29	29,730	29,470	30,190	29,750	0.95	392	1M	35B
1401/01/28	30,000	28,900	30,000	29,470	0.17	198	291K	9B
1401/01/27	30,580	28,900	30,590	29,420	(0.44)	255	347K	10B
1401/01/24	28,930	28,790	29,700	29,550	(0.27)	149	126K	4B
1401/01/23	29,250	28,610	29,250	29,630	(0.6)	121	112K	3B
1401/01/22	30,400	29,260	30,400	29,810	(1.0)	262	248K	7B
1401/01/21	29,000	29,000	30,290	30,110	3.29	237	737K	22B
1401/01/20	27,770	27,770	29,830	29,150	0.69	236	269K	8B
1401/01/17	29,000	28,500	29,310	28,950	0.07	226	236K	7B
1401/01/16	28,030	28,030	29,400	28,930	2.63	262	592K	17B
1401/01/15	28,800	27,670	28,800	28,190	(0.46)	230	360K	10B
1401/01/14	27,810	27,810	28,350	28,320	(0.53)	220	328K	9B
1401/01/10	29,290	27,750	29,290	28,470	(0.8)	319	343K	10B
1401/01/09	28,710	28,000	28,710	28,700	4.94	338	1M	40B
1401/01/08	27,350	27,320	27,350	27,350	4.99	151	679K	19B
1401/01/07	26,100	25,700	26,400	26,050	(0.08)	101	100K	3B
1401/01/06	26,850	25,400	26,950	26,070	(0.15)	97	128K	3B
1400/12/28	25,930	25,330	26,650	26,110	(0.27)	138	191K	5B
1400/12/25	26,900	25,830	26,950	26,180	0.08	102	161K	4B
1400/12/24	26,350	25,480	26,900	26,160	(1.73)	214	387K	10B
1400/12/23	26,710	25,770	26,710	26,620	(1.3)	112	210K	5B
1400/12/22	27,100	25,940	27,430	26,970	(0.95)	159	180K	5B
1400/12/21	27,280	26,110	27,340	27,230	(0.91)	101	151K	4B
1400/12/18	27,960	27,000	28,000	27,480	(0.43)	151	298K	8B
1400/12/17	29,400	26,690	29,400	27,600	(1.74)	187	590K	16B
1400/12/16	27,530	27,260	28,270	28,090	4.31	324	827K	23B
1400/12/15	26,950	25,700	27,090	26,930	4.38	305	815K	22B
1400/12/14	25,700	25,310	25,870	25,800	(0.19)	89	119K	3B
1400/12/11	26,200	25,600	26,200	25,850	(0.08)	55	68K	2B
1400/12/09	25,650	25,530	26,250	25,870	0.0	63	35K	905M
1400/12/08	25,980	25,320	26,200	25,870	(0.23)	115	143K	4B
1400/12/07	26,560	25,280	26,560	25,930	(0.19)	88	94K	2B
1400/12/04	26,120	25,350	26,290	25,980	(0.15)	85	134K	3B
1400/12/03	26,060	25,430	26,490	26,020	(0.38)	85	97K	2B
1400/12/02	26,850	25,710	26,850	26,120	0.0	92	44K	1B
1400/12/01	27,330	26,020	27,330	26,120	0.15	57	68K	2B
1400/11/30	26,410	26,100	26,800	26,080	0.19	171	93K	2B
1400/11/27	26,550	25,640	26,630	26,030	0.23	77	101K	3B
1400/11/25	24,970	24,970	26,100	25,970	(0.15)	119	127K	3B
1400/11/24	25,760	25,240	26,380	26,010	(0.73)	81	163K	4B
1400/11/23	25,600	25,130	26,750	26,200	(0.91)	97	208K	5B
1400/11/20	26,000	25,470	27,600	26,440	(0.38)	149	238K	6B
1400/11/19	26,200	25,750	26,900	26,540	(0.26)	88	123K	3B
1400/11/18	27,280	25,600	27,280	26,610	(0.26)	93	124K	3B
1400/11/17	27,200	25,610	27,200	26,680	(1.0)	93	131K	3B
1400/11/16	27,480	26,400	27,480	26,950	0.07	123	111K	3B
1400/11/13	27,700	25,830	27,700	26,930	(0.44)	100	151K	4B
1400/11/12	27,880	26,560	27,900	27,050	(0.11)	135	81K	2B
1400/11/11	26,160	26,160	27,290	27,080	(0.29)	100	106K	3B
1400/11/10	28,350	26,000	28,350	27,160	(0.73)	138	220K	6B
1400/11/09	28,160	26,300	28,530	27,360	0.07	216	174K	5B
1400/11/06	28,490	27,340	28,490	27,340	0.59	84	200K	6B
1400/11/05	26,810	26,780	27,400	27,180	(3.55)	120	430K	12B
1400/11/04	27,650	27,010	28,390	28,180	(0.74)	125	133K	4B
1400/11/03	28,510	27,820	28,550	28,390	(0.7)	220	301K	8B
1400/11/02	29,370	28,250	29,410	28,590	1.89	137	356K	10B
1400/10/29	27,020	27,020	28,990	28,060	0.14	82	72K	2B
1400/10/28	28,310	27,990	29,080	28,020	(4.89)	175	673K	19B
1400/10/27	28,520	28,520	29,820	29,460	(0.47)	118	123K	4B
1400/10/26	29,000	28,410	29,600	29,600	(0.2)	63	53K	2B
1400/10/25	29,920	29,000	30,000	29,660	0.03	71	78K	2B
1400/10/22	29,000	28,880	29,620	29,650	(0.13)	73	39K	1B
1400/10/21	30,260	28,660	30,260	29,690	0.0	67	95K	3B
1400/10/20	28,800	28,760	30,400	29,690	(0.6)	215	508K	15B
1400/10/19	29,140	28,700	30,000	29,870	(0.99)	119	177K	5B
1400/10/18	29,040	29,040	30,150	30,170	(0.56)	77	113K	3B
1400/10/15	30,150	29,090	31,000	30,340	0.70	232	712K	22B
1400/10/14	30,390	29,690	30,790	30,130	2.34	283	1M	32B
1400/10/13	28,600	28,120	30,200	29,440	2.01	263	476K	14B
1400/10/12	28,450	28,100	28,740	28,860	(0.31)	75	82K	2B
1400/10/11	28,960	28,050	29,250	28,950	(0.38)	79	144K	4B
1400/10/08	29,000	28,210	29,400	29,060	(1.82)	235	338K	10B
1400/10/07	28,510	28,510	29,890	29,600	(0.67)	171	219K	6B
1400/10/06	30,470	29,020	30,470	29,800	0.0	115	233K	7B
1400/10/05	28,560	28,560	29,870	29,800	(0.27)	76	60K	2B
1400/10/04	30,000	29,190	30,530	29,880	(0.1)	135	226K	7B
1400/10/01	30,000	29,800	30,660	29,910	1.94	150	382K	12B
1400/09/30	30,660	29,320	30,660	29,340	0.24	138	163K	5B
1400/09/29	28,170	28,010	30,550	29,270	0.41	264	882K	26B
1400/09/28	29,330	28,100	29,690	29,150	(0.61)	113	133K	4B
1400/09/27	28,400	28,400	30,430	29,330	0.20	144	307K	9B
1400/09/24	28,500	28,170	29,330	29,270	(0.98)	128	159K	5B
1400/09/23	30,550	28,050	30,550	29,560	1.20	196	451K	13B
1400/09/22	28,850	28,550	30,470	29,210	(2.8)	237	545K	16B
1400/09/21	29,850	29,040	29,850	30,050	(1.67)	125	307K	9B
1400/09/20	29,550	29,530	30,460	30,560	(0.55)	74	118K	4B
1400/09/17	30,770	30,220	30,900	30,730	(0.36)	155	237K	7B
1400/09/16	29,400	29,400	31,480	30,840	0.19	173	331K	10B
1400/09/15	31,400	30,110	31,700	30,780	1.65	176	374K	12B
1400/09/14	29,350	29,350	30,700	30,280	(1.14)	241	525K	16B
1400/09/13	30,950	29,950	31,820	30,630	(0.68)	390	513K	16B
1400/09/10	30,000	30,000	31,780	30,840	1.58	429	1M	39B
1400/09/09	29,200	29,190	30,630	30,360	4.04	525	1M	37B
1400/09/08	29,400	28,700	29,850	29,180	1.39	252	610K	18B
1400/09/07	29,490	28,120	29,500	28,780	(0.21)	145	114K	3B
1400/09/06	28,120	28,010	29,590	28,840	(0.86)	136	166K	5B
1400/09/03	28,500	28,310	29,860	29,090	(0.31)	149	126K	4B
1400/09/02	29,200	28,010	29,840	29,180	(0.51)	184	204K	6B
1400/09/01	29,300	29,260	29,870	29,330	3.09	247	441K	13B
1400/08/30	28,830	28,010	29,060	28,450	0.32	168	263K	8B
1400/08/29	29,190	28,240	29,190	28,360	0.07	94	87K	2B
1400/08/26	28,620	28,370	28,990	28,340	0.32	103	148K	4B
1400/08/25	28,010	28,010	28,530	28,250	0.39	157	201K	6B
1400/08/24	28,120	28,010	29,370	28,140	(4.55)	421	1M	37B
1400/08/23	31,200	29,030	31,200	29,480	(3.5)	294	602K	18B
1400/08/22	30,990	29,400	30,990	30,550	(0.1)	277	604K	18B
1400/08/19	29,200	29,000	30,900	30,580	3.91	519	2M	63B
1400/08/18	30,890	28,510	30,890	29,430	(0.98)	202	294K	9B
1400/08/17	29,100	29,100	30,790	29,720	0.27	129	195K	6B
1400/08/16	30,500	28,550	30,630	29,640	(0.37)	154	205K	6B
1400/08/15	29,920	29,170	30,500	29,750	2.09	299	396K	12B
1400/08/12	28,900	27,700	29,780	29,140	0.76	189	335K	10B
1400/08/11	27,340	27,340	29,820	28,920	1.37	183	480K	14B
1400/08/10	27,850	27,850	29,480	28,530	1.10	130	194K	6B
1400/08/09	28,700	27,890	28,990	28,220	(3.02)	188	554K	16B
1400/08/08	29,980	28,050	29,980	29,100	(0.61)	127	159K	5B
1400/08/05	28,560	28,510	29,970	29,280	2.41	252	539K	16B
1400/08/04	28,580	28,460	29,800	28,590	(4.54)	329	884K	25B
1400/08/03	31,510	29,730	31,510	29,950	(4.28)	248	693K	21B
1400/08/01	31,710	30,020	31,710	31,290	3.57	487	1M	36B
1400/07/28	29,760	29,420	30,410	30,210	4.28	384	863K	26B
1400/07/27	27,740	27,740	29,600	28,970	2.26	252	787K	23B
1400/07/26	27,510	27,210	28,970	28,330	1.40	316	527K	15B
1400/07/25	27,490	27,100	28,400	27,940	(0.46)	123	212K	6B
1400/07/24	27,310	26,650	28,460	28,070	3.54	260	562K	16B
1400/07/21	28,640	26,340	28,640	27,110	(2.17)	187	365K	10B
1400/07/20	28,660	27,560	28,660	27,710	(4.48)	282	573K	16B
1400/07/19	30,000	28,810	30,900	29,010	(4.32)	489	1M	43B
1400/07/18	29,800	29,590	30,670	30,320	(1.65)	302	393K	12B
1400/07/17	30,450	30,000	30,900	30,830	(0.96)	219	207K	6B
1400/07/14	32,400	30,690	32,400	31,130	(0.89)	626	719K	22B
1400/07/12	31,310	31,210	32,200	31,410	(2.12)	469	702K	22B
1400/07/11	33,000	31,280	33,000	32,090	0.16	244	311K	10B
1400/07/10	31,380	30,420	33,000	32,040	1.94	322	425K	14B
1400/07/07	31,360	30,810	32,020	31,430	(1.1)	363	411K	13B
1400/07/06	31,110	31,100	32,800	31,780	0.16	529	969K	31B
1400/07/04	32,390	31,000	32,390	31,730	(0.87)	240	203K	6B
1400/07/03	31,130	31,130	32,140	32,010	4.57	519	1M	37B
1400/06/31	31,190	29,190	31,640	30,610	1.49	344	457K	14B
1400/06/30	30,620	30,050	32,230	30,160	(4.65)	362	1M	34B
1400/06/29	30,400	30,400	32,500	31,630	(0.88)	371	353K	11B
1400/06/28	32,500	31,620	32,940	31,910	(4.12)	393	809K	26B
1400/06/27	35,380	32,300	35,380	33,280	(1.3)	390	708K	24B
1400/06/24	34,460	32,860	35,200	33,720	0.78	628	1M	42B
1400/06/23	32,790	32,790	35,200	33,460	(1.67)	641	1M	35B
1400/06/22	36,620	33,500	36,620	34,030	(3.49)	1,106	2M	68B
1400/06/21	34,970	33,230	36,390	35,260	7.86	1,990	5M	183B
1400/06/20	32,910	32,000	33,390	32,690	2.73	517	791K	26B
1400/06/17	31,010	31,010	32,320	31,820	(0.87)	374	451K	14B
1400/06/16	32,210	31,760	32,920	32,100	(3.46)	446	824K	26B
1400/06/15	33,000	32,210	33,700	33,250	(0.89)	535	815K	27B
1400/06/14	33,700	32,110	34,800	33,550	0.09	1,011	3M	89B
1400/06/13	33,990	32,790	34,300	33,520	(0.53)	515	1M	36B
1400/06/10	35,120	32,810	35,120	33,700	(1.63)	961	2M	56B
1400/06/09	33,500	33,000	35,170	34,260	4.39	1,165	2M	81B
1400/06/08	31,990	31,200	34,190	32,820	0.27	460	885K	29B
1400/06/07	32,900	31,010	32,900	32,730	4.44	941	4M	145B
1400/06/06	31,300	29,500	31,840	31,340	3.33	708	2M	63B
1400/06/03	30,330	30,330	30,330	30,330	4.98	136	916K	28B
1400/06/02	28,570	27,710	28,990	28,890	4.64	147	598K	17B
1400/06/01	25,880	25,880	27,660	27,610	4.78	517	3M	71B
1400/05/31	25,870	25,870	26,790	26,350	0.80	354	505K	13B
1400/05/24	26,500	25,680	26,500	26,140	(0.53)	284	402K	10B
1400/05/23	26,660	26,000	26,910	26,280	(0.27)	335	669K	18B
1400/05/20	26,200	25,910	26,680	26,350	3.70	483	1M	38B
1400/05/19	25,200	24,680	26,090	25,410	1.84	326	732K	19B
1400/05/18	24,960	23,790	25,290	24,950	1.26	261	449K	11B
1400/05/17	24,700	24,300	25,360	24,640	(0.08)	260	459K	11B
1400/05/16	24,090	24,090	24,880	24,660	(0.76)	218	404K	10B
1400/05/13	24,400	24,070	26,000	24,850	(1.89)	356	761K	19B
1400/05/12	24,540	24,500	25,620	25,330	(1.21)	230	289K	7B
1400/05/11	25,000	24,750	25,770	25,640	(1.46)	222	271K	7B
1400/05/10	26,520	24,520	26,520	26,020	3.01	490	2M	41B
1400/05/09	25,520	25,520	25,520	25,260	3.91	90	485K	12B
1400/05/06	22,990	22,350	24,490	24,310	4.20	261	685K	17B
1400/05/05	23,600	23,280	24,000	23,330	(4.78)	219	647K	15B
1400/05/04	24,950	23,630	25,000	24,500	(1.21)	295	440K	11B
1400/04/28	25,800	24,610	25,840	24,800	(4.25)	489	1M	25B
1400/04/27	27,390	25,020	27,390	25,900	(0.99)	373	665K	17B
1400/04/26	25,400	25,400	26,390	26,160	4.06	485	978K	26B
1400/04/23	23,340	23,340	25,370	25,140	4.01	552	1M	31B
1400/04/22	23,700	23,230	24,540	24,170	0.12	457	2M	48B
1400/04/21	24,120	23,510	25,000	24,140	(0.66)	341	940K	23B
1400/04/20	25,000	23,070	25,000	24,300	1.63	531	1M	26B
1400/04/19	23,160	23,000	23,960	23,910	4.78	374	1M	26B
1400/04/16	22,980	22,000	23,050	22,820	3.92	410	1M	30B
1400/04/15	21,390	20,530	22,170	21,960	3.98	450	2M	33B
1400/04/14	22,840	20,930	22,840	21,120	(4.13)	814	3M	55B
1400/04/13	22,000	21,300	22,280	22,030	3.82	994	4M	81B
1400/04/12	21,230	21,230	21,230	21,220	4.95	96	738K	16B
1400/04/09	20,530	20,530	20,530	20,220	3.37	79	561K	12B
1400/04/08	18,990	18,990	19,610	19,560	4.71	302	860K	17B
1400/04/07	18,500	18,000	18,900	18,680	3.78	406	1M	20B
1400/04/06	17,810	17,650	18,470	18,000	(1.15)	348	854K	15B
1400/04/05	18,890	17,510	18,890	18,210	(0.55)	441	985K	18B
1400/04/02	18,290	17,540	18,630	18,310	3.15	634	2M	35B
1400/04/01	17,670	17,000	17,930	17,750	3.92	475	2M	34B
1400/03/31	17,800	16,960	17,800	17,080	(4.31)	1,268	5M	77B
1400/03/30	18,000	17,100	18,720	17,850	(28.46)	978	4M	64B
1400/03/24	26,090	26,080	26,480	26,730	(2.62)	182	317K	8B
1400/03/23	27,160	26,440	27,160	27,450	(1.37)	33	162K	4B
1400/03/22	27,170	27,170	27,670	27,830	(2.66)	62	320K	9B
1400/03/19	27,260	27,250	28,220	28,590	(0.31)	39	38K	1B
1400/03/18	28,450	27,460	28,450	28,680	(0.76)	119	101K	3B
1400/03/17	27,700	27,670	28,460	28,900	(0.76)	130	93K	3B
1400/03/12	27,880	27,880	29,200	29,120	(0.51)	69	83K	2B
1400/03/11	27,880	27,880	29,400	29,270	(0.24)	47	47K	1B
1400/03/10	28,630	28,630	29,240	29,340	(2.62)	50	317K	9B
1400/03/09	29,250	28,960	30,100	30,130	(1.15)	135	152K	4B
1400/03/08	29,140	29,140	30,550	30,480	(0.62)	129	107K	3B
1400/03/05	29,320	29,320	30,070	30,670	(0.62)	141	89K	3B
1400/03/04	29,540	29,540	31,100	30,860	(0.74)	90	100K	3B
1400/03/03	29,670	29,670	29,670	31,090	(0.45)	9	53K	2B
1400/03/02	29,830	29,830	32,000	31,230	(0.54)	59	79K	2B
1400/03/01	30,070	30,070	30,150	31,400	(0.79)	32	95K	3B
1400/02/29	30,190	30,190	32,780	31,650	(0.38)	55	47K	1B
1400/02/28	30,950	30,950	32,680	31,770	(2.46)	135	312K	10B
1400/02/26	31,250	31,250	31,250	32,570	(0.97)	28	118K	4B
1400/02/25	31,760	31,760	32,430	32,890	(1.62)	70	193K	6B
1400/02/22	32,430	32,430	32,430	33,430	0.0	5	3K	81M
1400/02/21	32,430	32,430	32,430	33,430	0.0	7	2K	75M
1400/02/20	32,430	32,430	32,430	33,430	0.0	11	2K	59M
1400/02/19	32,430	32,430	32,430	33,430	0.0	2	300	10M
1400/02/18	32,430	32,430	32,430	33,430	0.0	1	155	5M
1400/02/15	32,430	32,430	32,430	33,430	0.0	4	7K	219M
1400/02/13	32,500	32,500	32,500	33,430	(0.21)	44	100K	3B
1400/02/12	32,500	32,500	32,500	33,500	0.0	9	5K	178M
1400/02/11	32,650	32,650	32,750	33,500	(0.45)	63	221K	7B
1400/02/08	32,660	32,660	32,990	33,650	(0.06)	68	37K	1B
1400/02/07	32,710	32,710	33,000	33,670	(0.15)	89	78K	3B
1400/02/06	32,770	32,770	32,770	33,720	(0.18)	46	84K	3B
1400/02/05	32,770	32,770	32,770	33,780	0.0	3	1K	41M
1400/02/04	32,810	32,810	32,810	33,780	(0.12)	46	53K	2B
1400/02/01	33,010	33,010	33,010	33,820	(0.62)	60	303K	10B
1400/01/31	33,350	33,350	33,350	34,030	0.0	11	4K	128M
1400/01/30	33,350	33,350	33,350	34,030	0.0	3	550	18M
1400/01/29	33,360	33,360	33,360	34,030	(0.03)	3	11K	382M
1400/01/28	33,360	33,360	33,360	34,040	0.0	4	4K	149M
1400/01/25	33,360	33,360	33,360	34,040	0.0	8	3K	105M
1400/01/24	33,360	33,360	33,360	34,040	0.0	6	2K	54M
1400/01/23	33,360	33,360	33,360	34,040	0.0	8	2K	71M
1400/01/22	33,370	33,370	33,370	34,040	(0.03)	13	26K	874M
1400/01/21	33,380	33,380	33,380	34,050	(0.03)	20	30K	997M
1400/01/18	33,420	33,420	33,500	34,060	(0.12)	71	77K	3B
1400/01/17	33,510	33,500	33,550	34,100	(0.23)	111	174K	6B
1400/01/16	33,550	33,550	33,750	34,180	(0.15)	98	108K	4B
1400/01/15	33,660	33,640	33,750	34,230	(0.26)	98	196K	7B
1400/01/14	33,690	33,690	33,800	34,320	(0.15)	132	107K	4B
1400/01/11	35,170	33,790	35,410	34,370	(0.29)	255	382K	13B
1400/01/10	33,720	33,700	35,730	34,470	0.26	315	387K	13B
1400/01/08	33,810	33,800	34,020	34,380	(0.29)	184	234K	8B
1400/01/07	34,000	33,920	35,120	34,480	(0.38)	270	357K	12B
1399/12/27	32,860	32,230	34,830	34,610	5.33	876	2M	56B
1399/12/26	32,340	32,280	32,400	32,860	(0.21)	181	166K	5B
1399/12/25	32,340	32,340	33,120	32,930	(0.18)	151	151K	5B
1399/12/24	33,630	32,320	34,520	32,990	0.15	313	275K	9B
1399/12/23	32,170	32,170	34,100	32,940	0.37	514	653K	22B
1399/12/20	32,170	32,170	32,170	32,820	0.0	8	6K	183M
1399/12/19	32,190	32,190	32,190	32,820	(0.06)	13	38K	1B
1399/12/18	32,220	32,220	32,220	32,840	(0.09)	62	74K	2B
1399/12/17	32,260	32,260	32,260	32,870	(0.12)	43	102K	3B
1399/12/16	32,290	32,290	32,320	32,910	(0.09)	38	79K	3B
1399/12/13	32,290	32,290	32,290	32,940	0.0	10	2K	71M
1399/12/12	32,350	32,350	32,990	32,940	(0.21)	141	174K	6B
1399/12/11	32,460	32,460	32,460	33,010	(0.33)	91	255K	8B
1399/12/10	32,600	32,600	32,600	33,120	(0.42)	21	311K	10B
1399/12/09	32,740	32,740	32,750	33,260	(0.42)	53	311K	10B
1399/12/06	33,240	32,780	33,250	33,400	(0.12)	78	92K	3B
1399/12/05	32,810	32,810	34,350	33,440	(0.09)	207	173K	6B
1399/12/04	32,900	32,900	33,000	33,470	(0.3)	169	219K	7B
1399/12/03	33,000	33,000	33,490	33,570	(0.3)	86	222K	7B
1399/12/02	33,200	33,120	33,630	33,670	(0.36)	209	261K	9B
1399/11/29	33,240	33,240	34,260	33,790	(0.35)	266	284K	9B
1399/11/28	33,430	33,430	34,100	33,910	(0.59)	370	517K	17B
1399/11/27	33,650	33,630	35,800	34,110	(0.58)	474	834K	28B
1399/11/26	35,770	33,100	35,770	34,310	1.66	636	816K	28B
1399/11/25	34,790	33,110	34,790	33,750	(0.09)	693	713K	24B
1399/11/21	31,660	31,660	34,760	33,780	1.87	758	1M	43B
1399/11/20	32,600	32,350	34,290	33,160	(2.61)	547	774K	25B
1399/11/19	32,600	32,600	35,000	34,050	(0.76)	713	651K	22B
1399/11/18	33,060	33,050	34,000	34,310	(1.35)	191	390K	13B
1399/11/15	35,500	34,060	36,000	34,780	(2.98)	498	1M	37B
1399/11/14	36,010	35,190	36,900	35,850	(3.21)	665	1M	37B
1399/11/13	37,920	36,040	38,000	37,040	0.52	928	988K	37B
1399/11/12	37,340	34,300	37,350	36,850	3.57	980	2M	71B
1399/11/11	35,090	34,320	37,500	35,580	(1.5)	2,117	4M	127B
1399/11/08	38,090	34,630	38,140	36,120	(0.91)	2,280	4M	156B
1399/11/07	34,280	34,280	37,880	36,450	1.03	4,061	9M	326B
1399/11/06	34,870	34,870	34,870	36,080	(1.69)	166	474K	17B
1399/11/05	39,300	35,790	39,300	36,700	(2.57)	2,153	6M	226B
1399/11/04	37,670	37,670	37,670	37,670	4.99	846	2M	62B
1399/11/01	36,410	36,410	36,410	35,880	3.46	476	1M	42B
1399/10/30	34,740	33,560	34,740	34,680	4.81	835	2M	61B
1399/10/29	32,000	30,290	33,470	33,090	3.80	1,195	3M	98B
1399/10/27	31,940	30,760	31,940	31,880	4.80	2,162	8M	252B
1399/10/24	28,000	28,000	30,480	30,420	4.79	459	2M	53B
1399/10/23	28,010	27,990	29,900	29,030	(0.41)	612	815K	24B
1399/10/22	30,000	28,110	30,000	29,150	(0.44)	493	524K	15B
1399/10/21	28,060	28,060	29,980	29,280	(0.27)	571	567K	17B
1399/10/20	30,690	27,990	30,690	29,360	(0.34)	538	517K	15B
1399/10/17	29,600	28,870	30,490	29,460	(3.03)	707	1M	34B
1399/10/16	31,000	30,000	31,600	30,380	0.93	715	784K	24B
1399/10/15	29,200	29,000	30,800	30,100	(1.05)	794	1M	34B
1399/10/14	30,050	30,050	31,960	30,420	(3.83)	940	2M	52B
1399/10/13	31,040	30,980	31,850	31,630	(3.01)	483	932K	29B
1399/10/10	34,590	31,850	34,590	32,610	(2.71)	1,495	2M	70B
1399/10/09	30,970	30,970	34,210	33,520	2.85	2,064	4M	138B
1399/10/08	35,000	32,180	35,000	32,590	(3.78)	1,109	1M	47B
1399/10/07	34,060	31,550	34,060	33,870	4.41	3,325	7M	242B
1399/10/06	33,480	33,480	33,480	32,440	1.72	118	541K	18B
1399/10/03	32,660	32,660	32,660	31,890	2.51	52	430K	14B
1399/10/02	31,840	31,840	31,840	31,110	2.57	61	440K	14B
1399/10/01	31,170	31,170	31,170	30,330	2.16	76	372K	12B
1399/09/19	59,000	56,460	59,750	58,370	1.20	944	464K	27B
1399/09/18	55,550	55,550	59,000	57,680	0.03	473	334K	19B
1399/09/17	60,000	55,200	60,000	57,660	(0.76)	658	534K	31B
1399/09/16	59,490	58,200	59,490	58,100	2.54	678	557K	33B
1399/09/15	56,300	54,210	58,120	56,660	2.35	528	576K	33B
1399/09/12	53,350	53,350	56,500	55,360	0.02	327	209K	12B
1399/09/11	54,000	54,000	56,490	55,350	(0.13)	243	172K	9B
1399/09/10	56,730	55,260	56,750	55,420	0.31	316	256K	14B
1399/09/09	56,100	54,210	56,750	55,250	0.27	482	409K	23B
1399/09/08	54,000	53,650	56,200	55,100	(0.77)	489	457K	25B
1399/09/05	57,770	54,000	57,770	55,530	0.71	494	254K	14B
1399/09/04	56,880	55,100	56,880	55,140	1.77	430	400K	23B
1399/09/03	54,920	53,500	54,920	54,180	3.57	345	710K	39B
1399/09/02	52,100	50,010	53,700	52,310	0.36	206	205K	11B
1399/09/01	53,920	51,100	53,920	52,120	(0.06)	257	232K	12B
1399/08/28	51,050	51,050	53,920	52,150	1.54	377	395K	21B
1399/08/27	49,370	49,370	51,900	51,360	(0.17)	352	144K	7B
1399/08/26	49,400	49,360	51,250	51,450	(0.96)	294	252K	13B
1399/08/25	53,650	50,040	53,650	51,950	(1.37)	457	344K	17B
1399/08/24	53,700	51,100	53,790	52,670	0.29	323	203K	11B
1399/08/21	50,100	50,100	51,900	52,520	(0.38)	209	105K	5B
1399/08/20	51,700	50,310	52,500	52,720	(0.42)	236	128K	7B
1399/08/19	55,400	50,790	55,400	52,940	(0.97)	445	255K	13B
1399/08/18	50,310	50,310	55,590	53,460	0.96	357	452K	24B
1399/08/17	50,640	50,640	53,280	52,950	(0.66)	613	161K	8B
1399/08/14	53,290	52,170	54,430	53,300	(2.93)	395	517K	27B
1399/08/12	53,240	53,240	54,500	54,910	(2.02)	207	353K	19B
1399/08/11	54,590	54,590	54,590	56,040	(2.47)	59	428K	23B
1399/08/10	54,850	54,850	54,850	57,460	(0.47)	197	80K	4B
1399/08/07	54,960	54,960	54,960	57,730	(0.21)	47	35K	2B
1399/08/06	54,980	54,980	54,980	57,850	(0.03)	18	7K	392M
1399/08/05	55,050	55,050	55,050	57,870	(0.12)	50	22K	1B
1399/08/03	60,400	55,340	60,400	57,940	(0.53)	111	100K	6B
1399/07/30	57,600	55,550	60,500	58,250	0.57	281	333K	20B
1399/07/29	55,430	55,430	58,980	57,920	(0.72)	131	153K	9B
1399/07/28	55,900	55,870	59,580	58,340	(0.8)	239	216K	12B
1399/07/27	57,830	57,250	59,800	58,810	(2.41)	347	495K	29B
1399/07/23	61,350	58,000	61,350	60,260	(1.0)	296	340K	20B
1399/07/22	63,890	58,200	63,890	60,870	(0.08)	522	586K	36B
1399/07/21	61,840	55,960	61,840	60,920	3.43	676	1M	74B
1399/07/20	60,360	60,350	60,360	58,900	2.45	286	449K	27B
1399/07/19	57,490	57,490	57,490	57,490	4.99	326	1M	61B
1399/07/16	56,650	56,650	56,650	54,760	1.48	97	292K	17B
1399/07/15	54,080	52,100	54,080	53,960	4.76	202	942K	51B
1399/07/14	49,450	49,210	53,000	51,510	(0.54)	207	276K	14B
1399/07/13	51,010	49,600	53,590	51,790	(0.21)	179	134K	7B
1399/07/12	48,610	48,610	53,340	51,900	2.17	272	455K	24B
1399/07/09	49,020	49,000	50,000	50,800	(0.26)	140	77K	4B
1399/07/08	48,600	48,530	51,970	50,930	(0.29)	209	133K	7B
1399/07/07	49,100	48,810	49,200	51,080	(0.56)	194	114K	6B
1399/07/06	53,780	49,150	53,780	51,370	(0.23)	146	92K	5B
1399/07/05	53,900	51,500	53,900	51,490	0.29	219	124K	7B
1399/07/02	49,200	49,200	53,050	51,340	1.60	351	394K	21B
1399/07/01	48,250	48,250	53,000	50,530	(0.24)	281	277K	14B
1399/06/31	48,700	48,600	50,000	50,650	(0.74)	208	212K	10B
1399/06/30	52,300	49,420	52,300	51,030	(0.31)	408	170K	9B
1399/06/29	51,300	50,350	53,000	51,190	(3.42)	507	889K	45B
1399/06/26	55,430	50,430	55,720	53,000	(0.13)	378	217K	11B
1399/06/25	51,100	51,100	54,630	53,070	2.00	436	422K	23B
1399/06/24	49,810	49,810	53,600	52,030	(0.61)	430	426K	22B
1399/06/23	50,870	50,870	51,980	52,350	(2.22)	276	435K	22B
1399/06/22	55,500	51,600	56,950	53,540	(1.31)	458	410K	22B
1399/06/19	52,190	52,190	57,670	54,250	(1.24)	398	496K	27B
1399/06/18	54,350	54,350	54,410	54,930	(3.99)	166	719K	39B
1399/06/17	54,410	54,410	54,410	57,210	(0.1)	32	20K	1B
1399/06/16	60,100	54,380	60,100	57,270	0.05	499	622K	36B
1399/06/15	58,250	54,700	58,250	57,240	3.17	815	1M	78B
1399/06/12	54,540	54,540	60,280	55,480	(3.36)	407	846K	47B
1399/06/11	54,810	54,800	56,850	57,410	(0.47)	112	81K	4B
1399/06/10	61,120	55,320	61,140	57,680	(0.94)	399	403K	23B
1399/06/05	59,580	57,500	59,590	58,230	2.59	597	472K	28B
1399/06/04	54,330	54,330	57,950	56,760	(0.63)	424	254K	14B
1399/06/03	55,120	55,120	55,290	57,120	(1.55)	224	264K	15B
1399/06/02	56,000	55,290	56,000	58,020	(0.31)	141	53K	3B
1399/06/01	57,240	55,850	60,000	58,200	(0.97)	297	316K	18B
1399/05/29	57,240	57,240	62,000	58,770	(2.46)	272	412K	24B
1399/05/28	60,000	58,800	61,780	60,250	2.40	480	477K	29B
1399/05/27	56,400	56,400	61,000	58,840	(0.88)	433	225K	13B
1399/05/26	57,300	57,110	57,500	59,360	(1.25)	242	206K	12B
1399/05/25	58,200	58,030	60,850	60,110	(1.59)	278	263K	15B
1399/05/22	60,000	58,850	62,700	61,080	(1.05)	411	285K	17B
1399/05/21	60,000	59,830	61,000	61,730	(1.97)	513	305K	18B
1399/05/20	63,150	62,210	63,750	62,970	(3.83)	746	625K	39B
1399/05/19	67,000	64,000	67,500	65,480	(2.18)	927	744K	49B
1399/05/15	70,100	64,710	70,100	66,940	(1.52)	791	789K	53B
1399/05/14	70,500	65,400	70,500	67,970	(0.86)	1,260	746K	51B
1399/05/13	69,990	66,100	69,990	68,560	(0.94)	493	268K	18B
1399/05/12	67,890	67,000	70,930	69,210	2.44	991	799K	55B
1399/05/11	67,560	67,500	67,560	67,560	4.99	522	817K	55B
1399/05/08	62,600	61,000	66,180	64,350	2.09	1,371	1M	90B
1399/05/07	62,900	61,150	63,830	63,030	(1.67)	780	429K	27B
1399/05/06	62,870	62,500	64,000	64,100	(2.39)	781	461K	29B
1399/05/05	66,800	63,380	66,860	65,670	(1.54)	684	544K	35B
1399/05/04	67,000	64,510	68,580	66,700	0.86	847	542K	36B
1399/05/01	68,000	64,010	68,000	66,130	(1.43)	762	510K	33B
1399/04/31	71,340	65,860	71,340	67,090	(3.2)	1,039	952K	64B
1399/04/30	71,990	67,020	71,990	69,310	(1.35)	1,339	1M	85B
1399/04/29	71,130	68,370	71,130	70,260	3.70	1,387	1M	76B
1399/04/28	67,600	66,660	67,800	67,750	4.91	697	890K	60B
1399/04/25	65,000	63,000	66,760	64,580	(1.85)	995	880K	57B
1399/04/24	65,500	63,920	70,000	65,800	(2.2)	1,280	1M	87B
1399/04/23	66,900	66,870	70,000	67,280	(4.4)	1,005	664K	45B
1399/04/22	70,000	64,830	71,650	70,380	3.14	1,147	782K	55B
1399/04/21	66,860	66,860	73,880	68,240	(3.03)	922	798K	54B
1399/04/18	72,500	69,180	72,500	70,370	(3.36)	735	451K	31B
1399/04/17	76,970	72,600	76,970	72,820	(4.71)	1,404	1M	76B
1399/04/16	76,750	75,410	77,490	76,420	3.06	1,201	620K	47B
1399/04/15	74,100	70,410	76,600	74,150	0.05	1,136	1M	75B
1399/04/14	80,700	73,360	80,700	74,110	(4.03)	1,222	1M	90B
1399/04/11	77,290	74,250	77,290	77,220	4.90	885	1M	113B
1399/04/10	70,000	69,100	74,180	73,610	4.19	955	909K	67B
1399/04/09	70,600	70,600	73,200	70,650	(4.93)	989	1M	72B
1399/04/08	78,650	73,640	78,650	74,310	(4.13)	1,132	1M	109B
1399/04/07	80,020	75,700	80,030	77,510	0.65	781	549K	43B
1399/04/04	79,400	75,010	79,400	77,010	0.39	689	437K	34B
1399/04/03	76,740	75,310	76,740	76,710	4.95	1,151	1M	95B
1399/04/02	72,400	69,010	75,250	73,090	1.98	1,554	2M	120B
1399/04/01	74,390	68,400	74,400	71,670	(0.46)	1,343	835K	60B
1399/03/31	71,500	68,750	73,670	72,000	2.61	1,689	1M	92B
1399/03/27	72,000	67,990	72,000	70,170	(1.06)	1,797	1M	90B
1399/03/26	74,450	68,120	74,450	70,920	(1.09)	1,318	1M	76B
1399/03/25	76,600	69,340	76,600	71,700	(1.75)	1,231	728K	52B
1399/03/24	73,280	71,000	73,280	72,980	4.56	980	832K	61B
1399/03/21	69,200	66,501	70,782	69,795	3.53	1,314	993K	69B
1399/03/20	68,000	64,567	69,100	67,412	(0.56)	1,067	907K	61B
1399/03/19	71,140	64,366	71,140	67,795	0.06	1,345	962K	65B
1399/03/18	67,774	65,229	67,782	67,753	4.95	859	1M	74B
1399/03/17	65,095	63,000	65,218	64,555	3.93	1,006	879K	57B
1399/03/13	61,000	58,001	63,500	62,113	1.88	1,378	1M	72B
1399/03/12	59,600	57,000	62,250	60,968	2.21	1,299	1M	72B
1399/03/11	63,150	58,239	63,150	59,651	(2.7)	1,213	1M	79B
1399/03/10	60,085	60,085	62,994	61,304	2.05	1,324	1M	65B
1399/03/07	59,307	59,307	63,000	60,074	(3.77)	1,715	2M	93B
1399/03/06	61,763	61,763	64,670	62,428	(3.87)	385	584K	36B
1399/03/03	69,995	64,670	69,995	65,013	(4.5)	974	1M	65B
1399/02/31	68,657	65,606	68,657	68,073	4.11	2,341	2M	154B
1399/02/30	66,100	65,000	66,100	65,388	3.87	733	640K	42B
1399/02/29	62,999	61,011	63,709	62,953	3.75	1,791	2M	125B
1399/02/28	61,999	58,900	64,990	60,676	9.39	2,231	3M	181B
1399/02/22	58,416	56,006	58,418	58,314	4.81	1,548	3M	162B
1399/02/21	55,697	54,100	55,721	55,637	4.84	2,745	4M	224B
1399/02/20	50,900	50,801	53,354	53,068	4.44	1,689	2M	84B
1399/02/17	50,449	50,449	52,378	50,814	(4.31)	1,865	1M	70B
1399/02/16	54,939	52,378	55,134	53,104	(3.68)	1,194	989K	52B
1399/02/15	58,600	53,138	58,600	55,134	(1.43)	2,266	2M	97B
1399/02/14	55,934	55,900	55,934	55,934	5.00	1,357	1M	69B
1399/02/13	53,300	52,603	53,455	53,271	4.64	972	973K	52B
1399/02/10	49,990	49,223	51,594	50,910	3.61	2,519	2M	107B
1399/02/09	50,050	48,401	50,600	49,138	(3.32)	2,584	2M	113B
1399/02/08	52,500	50,265	52,500	50,828	(3.93)	2,904	2M	124B
1399/02/07	54,699	50,200	54,699	52,910	1.56	2,794	3M	138B
1399/02/06	52,096	52,050	52,096	52,095	5.00	1,951	2M	127B
1399/02/03	48,490	46,050	49,887	49,616	4.43	2,072	3M	132B
1399/02/02	48,370	47,000	48,370	47,512	2.15	1,590	1M	64B
1399/02/01	44,300	44,238	47,763	46,513	0.96	1,887	2M	94B
1399/01/31	47,367	43,500	47,367	46,072	2.13	2,127	2M	81B
1399/01/30	45,839	45,564	45,839	45,112	3.33	933	770K	35B
1399/01/27	41,351	41,351	44,522	43,657	0.61	1,757	2M	78B
1399/01/26	43,352	43,352	45,047	43,394	(4.91)	1,798	2M	75B
1399/01/25	47,514	44,900	47,514	45,633	(0.99)	1,165	849K	39B
1399/01/24	43,211	43,211	47,200	46,087	1.85	2,055	1M	67B
1399/01/23	44,954	44,845	46,500	45,252	(4.14)	1,993	2M	84B
1399/01/20	48,600	45,800	48,900	47,205	(1.28)	2,043	1M	67B
1399/01/19	46,900	46,500	48,511	47,816	1.17	1,646	974K	47B
1399/01/18	47,454	46,986	48,980	47,262	(4.44)	1,992	2M	76B
1399/01/17	49,827	48,000	49,827	49,458	4.22	2,193	2M	103B
1399/01/16	47,400	45,730	47,920	47,455	3.98	1,252	1M	68B
1399/01/11	44,633	44,633	46,750	45,639	(2.86)	1,921	1M	60B
1399/01/10	48,217	45,509	48,217	46,982	2.31	1,970	1M	66B
1399/01/09	46,673	46,670	46,673	45,921	3.31	980	744K	35B
1399/01/06	45,824	45,824	45,824	44,451	1.85	457	436K	20B
1399/01/05	44,593	44,000	44,623	43,642	2.69	791	641K	29B
1398/12/28	41,499	40,722	42,745	42,499	4.39	1,341	1M	48B
1398/12/27	42,570	39,520	42,570	40,710	0.11	1,521	803K	33B
1398/12/26	39,001	37,710	41,664	40,666	2.48	1,366	926K	38B
1398/12/25	39,559	39,559	40,000	39,680	(4.71)	1,356	1M	45B
1398/12/24	44,899	40,895	44,899	41,641	(3.27)	1,346	1M	45B
1398/12/21	41,004	41,004	43,212	43,047	4.60	1,294	1M	59B
1398/12/20	41,114	41,114	41,910	41,155	(4.9)	1,259	1M	46B
1398/12/19	41,743	41,743	41,743	43,277	(1.51)	577	328K	14B
1398/12/17	45,445	43,613	45,445	43,939	(4.29)	2,308	1M	57B
1398/12/14	46,166	43,969	46,166	45,908	4.41	2,731	2M	104B
1398/12/13	45,022	45,022	45,022	43,968	2.54	669	649K	29B
1398/12/12	44,247	44,247	44,247	42,879	1.75	402	448K	20B
1398/12/11	42,140	42,130	42,140	42,140	5.00	700	804K	34B
1398/12/10	37,207	37,207	41,123	40,134	2.47	3,509	5M	210B
1398/12/07	39,978	36,800	39,978	39,165	2.86	3,680	4M	144B
1398/12/06	38,075	38,060	38,075	38,075	5.00	707	977K	37B
1398/12/05	36,669	35,000	36,669	36,262	3.83	2,450	3M	118B
1398/12/04	35,314	35,314	35,314	34,923	3.84	169	230K	8B
1398/12/03	33,500	32,001	33,677	33,633	4.86	1,866	4M	128B
1398/11/30	31,850	31,150	32,425	32,074	3.86	1,021	2M	49B
1398/11/29	31,201	30,333	31,989	30,881	(1.98)	730	805K	25B
1398/11/28	31,999	31,000	32,224	31,506	(0.91)	806	909K	29B
1398/11/27	32,990	30,914	32,990	31,794	(2.3)	1,293	1M	41B
1398/11/26	33,450	31,902	33,450	32,541	(1.18)	914	849K	28B
1398/11/23	32,350	31,990	33,850	32,929	1.81	1,160	1M	36B
1398/11/21	34,200	31,372	34,200	32,343	(2.06)	934	1M	48B
1398/11/20	34,670	31,800	34,670	33,023	0.01	1,279	1M	41B
1398/11/19	33,190	30,210	33,388	33,020	3.84	1,883	3M	107B
1398/11/16	30,050	30,050	32,183	31,799	3.75	1,291	2M	73B
1398/11/15	31,790	30,000	31,790	30,651	(2.62)	1,204	2M	47B
1398/11/14	32,200	30,964	32,200	31,477	0.25	1,678	2M	52B
1398/11/13	29,997	29,300	31,732	31,398	3.89	1,066	1M	43B
1398/11/12	32,000	29,943	32,000	30,221	(4.12)	1,737	2M	63B
1398/11/08	32,000	31,000	32,500	31,518	(3.32)	1,790	2M	55B
1398/11/07	33,200	31,186	34,000	32,600	(0.69)	1,889	2M	75B
1398/11/06	32,954	31,385	32,954	32,827	4.59	1,412	3M	91B
1398/11/05	31,385	31,385	31,385	31,385	5.00	384	577K	18B
1398/11/02	29,800	29,001	30,025	29,891	4.53	1,245	2M	47B
1398/11/01	28,000	27,501	29,020	28,596	3.46	1,990	3M	82B
1398/10/30	26,906	26,721	28,188	27,639	2.72	1,535	2M	63B
1398/10/29	27,390	26,502	27,799	26,906	(1.87)	1,092	1M	27B
1398/10/28	27,698	26,999	27,800	27,419	3.26	1,041	1M	30B
1398/10/25	26,570	26,011	26,633	26,554	4.69	1,328	2M	56B
1398/10/24	25,365	25,365	25,365	25,365	5.00	108	429K	11B
1398/10/23	24,160	24,160	24,160	24,158	4.99	101	299K	7B
1398/10/22	23,826	23,826	23,826	23,010	1.40	62	84K	2B
1398/10/21	22,863	22,863	22,863	22,692	1.24	56	185K	4B
1398/10/18	22,415	22,415	22,415	22,415	(2.0)	120	321K	7B
1398/10/17	22,820	22,745	23,834	22,872	(4.47)	423	583K	13B
1398/10/15	23,834	23,834	24,999	23,942	(4.57)	994	2M	38B
1398/10/14	25,088	25,088	25,088	25,088	(5.0)	160	316K	8B
1398/10/11	26,200	25,965	27,000	26,408	0.84	1,036	1M	27B
1398/10/10	26,990	25,612	26,990	26,187	(1.83)	1,009	942K	25B
1398/10/09	27,383	26,311	27,383	26,675	(0.65)	1,304	2M	43B
1398/10/08	27,415	26,603	27,453	26,849	(0.6)	836	1M	29B
1398/10/07	27,100	26,700	27,300	27,010	1.26	858	790K	21B
1398/10/04	27,399	26,410	27,399	26,675	0.26	679	589K	16B
1398/10/03	26,800	26,502	26,800	26,605	(0.71)	733	730K	19B
1398/10/02	27,120	26,033	28,099	26,794	(2.22)	1,057	1M	30B
1398/10/01	28,150	27,111	28,299	27,403	(3.51)	1,081	941K	26B
1398/09/30	29,000	27,910	29,000	28,399	1.96	942	831K	24B
1398/09/27	26,517	26,514	28,093	27,854	4.10	1,651	2M	57B
1398/09/26	26,900	26,500	27,000	26,756	0.86	857	885K	24B
1398/09/25	26,880	25,610	26,880	26,528	0.32	816	788K	21B
1398/09/24	26,549	26,000	27,190	26,443	(0.41)	799	1M	27B
1398/09/23	26,060	26,000	27,200	26,551	(0.58)	825	878K	23B
1398/09/20	26,263	26,263	27,646	26,705	(3.4)	871	884K	24B
1398/09/19	27,999	25,900	28,450	27,645	1.68	1,314	2M	42B
1398/09/18	25,603	25,603	27,583	27,188	3.49	1,283	1M	37B
1398/09/17	26,650	25,900	26,650	26,270	(0.94)	1,072	982K	26B
1398/09/16	26,300	26,005	27,100	26,518	0.83	898	814K	22B
1398/09/13	25,556	25,556	26,730	26,301	(0.31)	1,039	835K	22B
1398/09/12	26,200	26,011	27,680	26,384	(3.64)	1,656	2M	43B
1398/09/11	28,200	26,998	28,800	27,380	(3.65)	2,750	3M	94B
1398/09/10	28,138	28,138	29,272	28,418	6.04	1,767	2M	44B
1398/09/09	26,800	26,000	26,911	26,799	4.56	990	1M	34B
1398/09/06	25,218	24,300	25,885	25,630	3.96	1,182	1M	37B
1398/09/05	24,797	24,089	24,809	24,653	4.34	994	2M	39B
1398/09/04	23,200	23,200	23,809	23,628	4.20	674	569K	13B
1398/09/03	23,000	21,801	23,498	22,676	(0.16)	725	585K	13B
1398/09/02	22,670	22,550	23,300	22,712	0.20	471	445K	10B
1398/08/29	23,198	22,000	23,198	22,667	0.31	405	346K	8B
1398/08/28	22,700	21,850	23,099	22,597	1.35	355	246K	6B
1398/08/27	21,679	21,679	23,370	22,297	(2.29)	642	816K	18B
1398/08/26	22,819	22,819	23,870	22,820	(5.0)	297	539K	12B
1398/08/25	24,290	23,719	24,299	24,020	1.53	582	520K	12B
1398/08/22	23,990	23,154	24,200	23,659	0.95	488	388K	9B
1398/08/21	23,484	22,800	23,659	23,436	4.01	713	972K	23B
1398/08/20	22,000	21,600	22,981	22,533	2.25	584	519K	12B
1398/08/19	23,000	21,837	23,001	22,037	(4.13)	774	1M	23B
1398/08/18	22,999	22,550	23,819	22,986	(0.12)	576	426K	10B
1398/08/14	23,000	22,425	24,200	23,013	(2.51)	680	690K	16B
1398/08/13	24,860	23,309	24,860	23,605	(3.79)	1,147	1M	26B
1398/08/12	24,100	23,212	24,899	24,535	2.51	1,075	1M	28B
1398/08/11	24,770	22,800	24,770	23,935	0.74	1,665	2M	49B
1398/08/08	23,212	23,212	23,829	23,759	4.69	283	359K	9B
1398/08/06	22,467	22,467	23,343	22,695	(4.03)	2,032	3M	76B
1398/08/04	22,873	22,873	22,873	23,649	(1.77)	116	106K	2B
1398/08/01	25,500	23,883	25,500	24,076	(4.23)	647	755K	18B
1398/07/30	24,557	23,500	25,704	25,140	2.70	1,639	3M	81B
1398/07/29	24,480	24,480	24,480	24,480	(5.0)	208	559K	14B
1398/07/28	24,557	24,557	24,557	25,768	(0.31)	37	19K	463M
1398/07/24	24,745	24,745	24,745	25,849	(0.76)	94	46K	1B
1398/07/23	24,980	24,980	24,980	26,047	(0.94)	97	56K	1B
1398/07/22	25,690	25,690	25,690	26,294	(2.77)	179	166K	4B
1398/07/21	27,361	26,486	28,566	27,042	(3.0)	1,089	1M	36B
1398/07/20	27,311	27,311	29,880	27,879	(3.02)	3,760	8M	234B
1398/07/17	28,439	28,439	28,439	28,748	(3.97)	167	238K	7B
1398/07/16	30,999	29,291	31,000	29,935	(2.91)	415	834K	25B
1398/07/15	30,832	30,823	30,832	30,832	5.00	872	2M	72B
1398/07/14	29,680	27,281	30,151	29,364	2.26	3,438	7M	218B
1398/07/13	28,732	28,000	28,732	28,716	4.94	1,794	7M	212B
1398/07/10	27,000	26,420	27,724	27,364	3.64	797	2M	49B
1398/07/09	26,420	25,200	26,420	26,404	4.94	862	4M	117B
1398/07/08	26,005	26,005	26,005	25,162	1.59	103	96K	2B
1398/07/07	24,900	23,900	24,900	24,767	4.44	1,027	3M	66B
1398/07/06	23,453	23,453	23,733	23,715	4.92	464	2M	51B
1398/07/03	22,300	22,209	23,099	22,603	(3.31)	2,569	4M	89B
1398/07/02	25,197	22,936	25,197	23,377	(3.17)	2,402	3M	75B
1398/07/01	23,996	23,500	24,235	24,143	4.60	815	1M	35B
1398/06/31	22,990	22,501	23,200	23,081	4.46	911	1M	31B
1398/06/30	21,399	21,130	22,183	22,096	4.59	1,092	2M	44B
1398/06/27	21,483	20,951	21,990	21,127	(4.2)	1,045	2M	33B
1398/06/26	22,600	21,262	23,200	22,053	(0.59)	2,290	2M	55B
1398/06/25	22,184	22,179	22,184	22,184	5.00	1,252	3M	72B
1398/06/24	21,322	20,000	21,322	21,128	4.04	1,059	2M	47B
1398/06/23	20,307	20,307	20,307	20,307	5.00	342	663K	13B
1398/06/20	18,702	18,702	19,383	19,340	4.77	714	3M	53B
1398/06/17	18,000	17,741	18,624	18,460	4.07	1,028	2M	38B
1398/06/16	18,000	17,051	18,300	17,738	(1.17)	773	1M	22B
1398/06/13	18,250	17,753	18,250	17,948	3.10	453	651K	12B
1398/06/12	16,800	16,701	17,998	17,409	1.56	563	1M	23B
1398/06/11	17,641	16,974	17,641	17,141	(4.06)	342	519K	9B
1398/06/10	19,000	17,641	19,380	17,867	(3.78)	1,108	2M	37B
1398/06/09	18,777	17,200	18,777	18,569	3.84	788	2M	41B
1398/06/06	16,899	16,512	18,232	17,883	2.99	521	2M	37B
1398/06/05	17,740	16,052	17,740	17,364	2.77	524	2M	37B
1398/06/04	16,800	16,800	16,921	16,896	4.84	160	436K	7B
1398/06/03	16,243	15,535	16,243	16,116	4.18	925	2M	38B
1398/06/02	15,004	15,004	15,535	15,470	4.56	400	2M	27B
1398/05/30	14,689	14,362	15,073	14,796	3.06	470	1M	22B
1398/05/28	14,797	14,050	14,797	14,356	1.15	588	1M	17B
1398/05/27	13,740	13,740	14,242	14,193	4.64	709	2M	30B
1398/05/26	13,350	13,350	13,900	13,564	(0.05)	371	743K	10B
1398/05/23	13,696	13,479	13,800	13,571	0.28	378	696K	9B
1398/05/22	13,650	13,010	13,750	13,533	(0.38)	362	472K	6B
1398/05/20	13,600	13,350	13,950	13,584	(0.01)	473	934K	13B
1398/05/19	13,900	13,300	13,989	13,585	0.24	506	824K	11B
1398/05/16	13,697	13,456	13,999	13,553	(4.31)	1,013	3M	40B
1398/05/15	14,625	13,500	14,625	14,164	1.69	1,149	3M	50B
1398/05/14	13,929	13,929	13,929	13,929	5.00	103	1M	17B
1398/05/13	13,267	13,150	13,267	13,266	4.99	340	2M	20B
1398/05/12	12,190	12,190	12,646	12,636	4.92	678	2M	21B
1398/05/09	12,000	11,904	12,399	12,044	0.29	191	195K	2B
1398/05/08	11,900	11,900	12,099	12,009	(0.48)	151	186K	2B
1398/05/07	12,489	11,890	12,489	12,067	(1.04)	233	295K	4B
1398/05/06	12,130	11,921	12,800	12,194	(1.64)	257	271K	3B
1398/05/05	12,205	12,205	12,600	12,397	1.36	188	249K	3B
1398/05/02	12,200	12,000	12,540	12,231	(1.07)	181	234K	3B
1398/05/01	12,889	12,334	12,889	12,363	(4.78)	315	396K	5B
1398/04/31	13,490	12,600	13,490	12,983	0.91	257	375K	5B
1398/04/30	12,770	12,470	12,875	12,866	4.93	680	2M	25B
1398/04/29	12,755	12,000	12,755	12,262	(0.56)	251	286K	4B
1398/04/26	11,858	11,856	12,979	12,331	(1.19)	299	482K	6B
1398/04/25	12,820	12,463	13,159	12,480	(4.86)	172	688K	9B
1398/04/24	13,820	12,640	13,820	13,118	(0.78)	221	324K	4B
1398/04/23	13,000	13,000	13,440	13,221	2.06	299	482K	6B
1398/04/22	13,100	12,818	13,460	12,954	(3.99)	390	504K	7B
1398/04/19	13,300	13,203	13,700	13,492	(0.52)	522	621K	8B
1398/04/18	13,660	13,060	13,835	13,563	(0.71)	420	1M	14B
1398/04/17	13,900	13,008	14,000	13,660	1.36	725	1M	19B
1398/04/16	13,199	12,950	13,594	13,477	4.09	725	2M	27B
1398/04/15	12,911	12,401	12,971	12,947	4.80	743	2M	24B
1398/04/12	12,005	12,000	12,677	12,354	2.32	501	2M	22B
1398/04/11	11,999	11,990	12,499	12,074	0.36	583	2M	23B
1398/04/10	12,195	11,876	12,195	12,031	0.42	318	769K	9B
1398/04/09	11,999	11,710	12,200	11,981	(0.1)	346	706K	8B
1398/04/05	11,901	11,700	12,320	11,993	(0.74)	563	2M	30B
1398/04/04	12,500	11,925	12,500	12,082	(2.8)	626	2M	19B
1398/04/03	12,700	12,200	12,787	12,430	(0.29)	577	1M	18B
1398/04/02	12,669	12,220	13,000	12,466	0.36	294	457K	6B
1398/04/01	12,610	12,406	12,780	12,421	(4.88)	160	373K	5B
1398/03/29	13,500	12,770	13,500	13,058	0.74	221	204K	3B
1398/03/28	12,801	12,365	12,979	12,962	4.86	226	773K	10B
1398/03/27	12,299	12,299	12,868	12,361	(4.52)	318	493K	6B
1398/03/26	14,059	12,827	14,059	12,946	(4.12)	472	916K	12B
1398/03/25	13,492	13,491	13,762	13,502	(4.92)	365	877K	12B
1398/03/22	14,658	13,707	14,700	14,201	(1.16)	322	577K	8B
1398/03/21	14,900	14,214	14,900	14,368	(3.97)	464	921K	13B
1398/03/20	16,290	14,833	16,290	14,962	(4.17)	715	1M	17B
1398/03/19	15,614	15,599	15,614	15,613	4.99	406	2M	24B
1398/03/18	15,024	14,331	15,024	14,871	3.93	405	1M	17B
1398/03/13	14,306	14,300	14,309	14,309	5.00	311	1M	15B
1398/03/12	13,600	13,520	13,631	13,628	4.98	302	782K	11B
1398/03/11	12,385	12,101	13,308	12,982	2.42	648	2M	26B
1398/03/08	12,944	12,351	12,999	12,675	(2.51)	454	939K	12B
1398/03/07	13,900	12,944	13,900	13,001	(4.58)	797	2M	27B
1398/03/05	13,000	13,000	13,650	13,625	38.85	255	1M	17B
1398/02/24	13,225	13,225	13,225	13,225	4.99	26	251K	3B
1398/02/23	13,109	13,109	13,109	12,596	0.89	35	45K	585M
1398/02/22	13,000	12,293	13,580	12,485	(3.51)	235	671K	8B
1398/02/17	13,164	12,120	13,164	12,939	3.20	412	1M	15B
1398/02/16	12,700	12,003	12,889	12,538	2.13	259	1M	14B
1398/02/15	12,296	11,730	12,300	12,276	4.79	236	2M	18B
1398/02/14	11,721	11,323	11,721	11,715	4.94	155	547K	6B
1398/02/11	10,802	10,650	11,308	11,163	3.65	243	1M	15B
1398/02/10	10,770	10,700	10,770	10,770	4.99	265	3M	36B
1398/02/09	10,258	10,258	10,258	10,258	4.99	30	394K	4B
1398/02/08	9,770	9,770	9,770	9,770	5.00	63	1M	11B
1398/02/07	9,305	9,305	9,305	9,305	5.00	62	1M	9B
1398/02/04	8,400	8,400	8,880	8,862	4.78	108	1M	9B
1398/02/03	8,180	8,180	8,467	8,458	(0.4)	36	55K	463M
1398/02/02	8,820	8,210	8,820	8,492	0.20	82	207K	2B
1398/01/31	8,406	8,406	8,800	8,475	0.83	45	56K	491M
1398/01/28	8,178	8,178	8,697	8,405	(2.36)	90	346K	3B
1398/01/27	8,800	8,536	8,800	8,608	(4.2)	93	213K	2B
1398/01/26	9,047	8,600	9,185	8,985	0.76	179	432K	4B
1398/01/25	8,917	8,913	8,917	8,917	4.99	316	3M	26B
1398/01/24	8,913	8,913	8,913	8,493	0.05	9	2K	22M
1398/01/21	8,750	8,739	8,823	8,489	1.02	32	53K	468M
1398/01/20	8,490	8,211	8,599	8,403	0.48	32	124K	1B
1398/01/19	8,491	8,110	8,491	8,363	(0.2)	42	34K	281M
1398/01/18	8,750	8,400	8,751	8,380	0.54	41	67K	570M
1398/01/17	8,240	8,000	8,429	8,335	3.82	102	470K	4B
1398/01/11	7,980	7,865	8,240	8,028	2.07	106	326K	3B
1398/01/10	7,475	7,475	7,990	7,865	0.05	48	54K	429M
1398/01/07	7,900	7,550	7,992	7,861	(0.09)	48	150K	1B
1398/01/06	7,900	7,480	8,000	7,868	(0.04)	61	100K	787M
1398/01/05	8,240	7,700	8,240	7,871	0.29	58	178K	1B
1397/12/28	7,875	7,800	7,875	7,848	4.64	64	232K	2B
1397/12/27	7,399	7,399	7,562	7,500	4.14	53	288K	2B
1397/12/26	6,880	6,880	7,220	7,202	4.73	157	2M	12B
1397/12/25	7,099	6,750	7,099	6,877	(0.91)	55	162K	1B
1397/12/22	6,771	6,771	6,855	6,940	(2.61)	94	147K	1B
1397/12/21	7,015	6,792	7,077	7,126	(0.32)	43	39K	273M
1397/12/20	7,140	6,900	7,187	7,149	4.44	121	534K	4B
1397/12/19	6,785	6,776	6,850	6,845	4.92	50	369K	3B
1397/12/18	6,500	6,500	6,776	6,524	1.08	81	80K	535M
1397/12/15	6,430	6,430	6,530	6,454	0.45	36	92K	601M
1397/12/14	6,421	6,421	6,545	6,425	0.06	22	121K	781M
1397/12/13	6,423	6,420	6,490	6,421	0.03	29	31K	198M
1397/12/12	6,500	6,400	6,500	6,419	(0.11)	49	81K	519M
1397/12/11	6,320	6,320	6,536	6,426	0.0	27	19K	125M
1397/12/08	6,303	6,303	6,400	6,426	(0.12)	9	35K	224M
1397/12/07	6,450	6,300	6,490	6,434	(0.06)	40	44K	285M
1397/12/06	6,430	6,400	6,452	6,438	(0.22)	34	81K	517M
1397/12/05	6,460	6,401	6,499	6,452	(0.15)	39	49K	317M
1397/12/04	6,596	6,400	6,596	6,462	0.53	45	109K	708M
1397/12/01	6,499	6,494	6,525	6,428	0.37	24	64K	417M
1397/11/30	6,500	6,380	6,501	6,404	0.66	55	131K	841M
1397/11/29	6,322	6,322	6,495	6,362	0.17	18	41K	261M
1397/11/28	6,550	6,322	6,550	6,351	0.0	15	11K	68M
1397/11/27	6,322	6,322	6,500	6,351	(0.02)	16	23K	149M
1397/11/24	6,270	6,270	6,548	6,352	(0.7)	37	164K	1B
1397/11/23	6,598	6,302	6,598	6,397	(0.44)	40	100K	635M
1397/11/21	6,689	6,256	6,689	6,425	(0.17)	26	63K	404M
1397/11/17	6,500	6,226	6,590	6,436	(0.45)	29	48K	305M
1397/11/16	6,200	6,171	6,404	6,465	(0.31)	24	42K	270M
1397/11/15	6,521	6,301	6,597	6,485	(0.45)	41	76K	490M
1397/11/14	6,729	6,370	6,729	6,514	(1.88)	48	148K	953M
1397/11/13	6,679	6,470	6,749	6,639	(0.55)	129	487K	3B
1397/11/10	6,808	6,303	6,808	6,676	2.96	208	934K	6B
1397/11/09	6,484	6,484	6,484	6,484	4.99	21	263K	2B
1397/11/08	6,176	6,176	6,176	6,176	5.00	18	300K	2B
1397/11/07	6,171	6,171	6,171	5,882	0.07	7	3K	20M
1397/11/06	6,143	6,143	6,143	5,878	0.46	11	23K	142M
1397/11/03	5,841	5,841	5,995	5,851	2.47	332	6M	35B
1397/11/02	5,396	5,396	5,840	5,710	2.66	100	399K	2B
1397/11/01	5,962	5,396	5,962	5,562	(2.06)	100	178K	992M
1397/10/22	6,800	6,800	7,190	7,099	1.97	369	865K	6B
1397/10/19	6,950	6,950	7,050	6,962	1.31	18	108K	759M
1397/10/18	6,701	6,700	7,002	6,872	(2.28)	34	268K	2B
1397/10/17	7,000	6,901	7,050	7,032	(0.03)	14	12K	85M
1397/10/16	7,150	7,000	7,150	7,034	(0.23)	25	73K	513M
1397/10/15	7,050	7,050	7,178	7,050	0.30	22	64K	455M
1397/10/12	7,000	6,940	7,100	7,029	(0.04)	14	16K	113M
1397/10/11	7,125	6,626	7,127	7,032	1.62	44	165K	1B
1397/10/10	7,000	7,000	7,060	6,920	0.10	13	13K	91M
1397/10/09	6,660	6,660	7,139	6,913	0.73	21	65K	460M
1397/10/08	6,882	6,882	7,140	6,863	0.41	20	24K	168M
1397/10/05	6,700	6,700	6,800	6,835	(0.73)	21	61K	409M
1397/10/04	6,800	6,800	6,800	6,885	0.0	2	160	1M
1397/10/03	6,886	6,550	6,899	6,885	(0.01)	8	3K	18M
1397/10/02	6,950	6,940	6,950	6,886	0.0	2	750	5M
1397/10/01	6,591	6,591	6,700	6,886	(0.74)	19	31K	202M
1397/09/28	7,100	6,632	7,100	6,937	(0.23)	17	23K	159M
1397/09/27	6,650	6,611	7,012	6,953	(0.07)	16	7K	51M
1397/09/26	6,900	6,738	6,900	6,958	(1.88)	16	88K	599M
1397/09/25	6,980	6,800	7,000	7,091	(0.15)	15	9K	63M
1397/09/24	7,100	6,800	7,100	7,102	(0.25)	15	21K	149M
1397/09/21	7,001	7,000	7,200	7,120	(0.81)	23	83K	581M
1397/09/20	7,401	7,200	7,401	7,178	0.11	19	10K	72M
1397/09/19	7,300	7,160	7,436	7,170	0.52	37	40K	295M
1397/09/18	7,320	7,000	7,335	7,133	2.10	80	145K	1B
1397/09/17	6,955	6,928	7,051	6,986	4.02	83	174K	1B
1397/09/14	6,500	6,500	6,862	6,716	1.39	50	168K	1B
1397/09/13	6,670	6,500	6,673	6,624	0.0	40	30K	196M
1397/09/12	6,610	6,400	6,697	6,624	0.21	30	84K	555M
1397/09/11	6,700	6,400	6,731	6,610	(1.84)	35	99K	639M
1397/09/10	6,506	6,506	6,890	6,734	(0.1)	50	126K	851M
1397/09/07	7,048	6,502	6,660	6,741	(0.1)	18	8K	55M
1397/09/06	6,515	6,500	6,850	6,748	(0.06)	7	4K	27M
1397/09/05	6,441	6,441	6,451	6,752	(0.41)	10	17K	108M
1397/09/03	6,788	6,502	6,788	6,780	(0.12)	10	7K	46M
1397/08/30	6,500	6,500	6,892	6,788	(0.13)	16	8K	50M
1397/08/29	6,500	6,500	6,670	6,797	(0.01)	3	832	6M
1397/08/28	6,989	6,470	6,999	6,798	(0.18)	10	14K	94M
1397/08/27	6,600	6,582	7,099	6,810	(1.7)	20	69K	455M
1397/08/26	6,660	6,637	6,700	6,928	(0.46)	19	21K	138M
1397/08/23	7,301	6,712	7,301	6,960	(0.19)	14	18K	125M
1397/08/22	7,180	6,711	7,180	6,973	(0.03)	18	13K	87M
1397/08/21	6,904	6,605	7,200	6,975	1.03	22	58K	415M
1397/08/20	6,850	6,750	7,000	6,904	(2.65)	35	127K	861M
1397/08/19	6,770	6,770	7,197	7,092	(0.11)	10	7K	48M
1397/08/15	7,000	6,773	7,069	7,100	(0.27)	26	41K	288M
1397/08/14	6,961	6,770	7,000	7,119	(0.08)	8	4K	28M
1397/08/13	6,821	6,821	7,000	7,125	(0.75)	26	31K	208M
1397/08/12	6,965	6,866	6,965	7,179	(0.66)	15	27K	185M
1397/08/09	7,680	6,965	7,680	7,227	(1.42)	32	60K	420M
1397/08/07	7,127	7,127	7,161	7,331	(2.28)	36	93K	666M
1397/08/06	7,199	7,199	7,210	7,502	(0.99)	25	40K	285M
1397/08/05	7,650	7,251	7,650	7,577	(0.72)	31	30K	218M
1397/08/02	7,316	7,316	7,580	7,632	(0.9)	36	37K	274M
1397/08/01	7,747	7,510	7,747	7,701	4.36	135	454K	3B
1397/07/30	7,300	6,711	7,403	7,379	4.65	183	2M	17B
1397/07/29	7,382	6,760	7,390	7,051	0.11	21	17K	119M
1397/07/28	6,525	6,525	7,198	7,043	2.73	27	111K	799M
1397/07/25	7,180	6,541	7,180	6,856	(0.25)	51	75K	510M
1397/07/24	6,950	6,711	7,161	6,873	0.51	91	150K	1B
1397/07/23	7,160	6,802	7,160	6,838	(8.88)	109	198K	1B
1397/07/22	7,144	7,144	7,144	7,504	(0.21)	2	8K	61M
1397/07/21	7,160	7,160	7,160	7,520	(0.21)	6	9K	62M
1397/07/18	7,306	7,306	7,306	7,536	(2.0)	14	80K	588M
1397/07/17	7,358	7,358	7,358	7,690	(0.71)	20	28K	209M
1397/07/16	7,382	7,382	7,382	7,745	(0.32)	13	13K	95M
1397/07/15	7,683	7,683	7,683	7,770	(3.92)	19	157K	1B
1397/07/14	8,016	8,016	8,400	8,087	(4.15)	50	173K	1B
1397/07/11	8,365	7,947	8,365	8,437	(4.18)	59	89K	714M
1397/07/08	9,100	8,900	9,100	8,805	0.78	26	50K	455M
1397/07/07	9,056	8,649	9,056	8,737	1.04	74	87K	771M
1397/07/04	8,720	8,469	8,818	8,647	2.92	116	212K	2B
1397/07/03	8,405	8,369	8,405	8,402	4.96	164	369K	3B
1397/07/02	8,005	8,000	8,005	8,005	5.00	96	564K	5B
1397/07/01	7,402	7,402	7,772	7,624	8.14	116	469K	4B
1397/06/31	7,129	7,129	7,129	7,050	3.83	15	153K	1B
1397/06/27	6,790	6,789	6,790	6,790	4.99	39	200K	1B
1397/06/26	6,320	6,320	6,485	6,467	4.69	60	199K	1B
1397/06/25	6,451	5,901	6,451	6,177	0.54	43	41K	259M
1397/06/24	5,966	5,966	6,145	6,144	4.97	70	285K	2B
1397/06/21	5,864	5,800	5,950	5,853	2.27	83	209K	1B
1397/06/20	5,713	5,713	5,860	5,723	0.51	50	60K	346M
1397/06/19	5,860	5,650	5,860	5,694	(0.04)	37	67K	380M
1397/06/18	5,780	5,600	5,866	5,696	(0.35)	29	54K	306M
1397/06/17	5,400	5,400	5,866	5,716	2.29	56	178K	1B
1397/06/14	5,555	5,340	5,555	5,588	(0.32)	14	18K	96M
1397/06/13	5,522	5,522	5,700	5,606	(3.54)	55	144K	793M
1397/06/12	5,889	5,586	5,889	5,812	(1.14)	44	61K	346M
1397/06/11	5,889	5,880	5,889	5,879	4.81	69	194K	1B
1397/06/10	5,701	5,701	5,701	5,609	3.30	40	132K	753M
1397/06/07	5,535	5,338	5,573	5,430	2.30	39	101K	561M
1397/06/06	5,162	5,162	5,405	5,308	3.11	57	163K	874M
1397/06/05	5,192	5,005	5,340	5,148	(0.12)	61	90K	461M
1397/06/04	5,275	5,027	5,275	5,154	(7.14)	115	158K	816M
1397/06/03	5,276	5,276	5,276	5,550	(0.05)	5	2K	11M
1397/05/30	5,316	5,316	5,316	5,553	(0.75)	12	30K	162M
1397/05/29	5,317	5,317	5,317	5,595	(0.02)	1	754	4M
1397/05/28	5,330	5,330	5,330	5,596	(0.25)	7	10K	55M
1397/05/27	5,348	5,348	5,348	5,610	(0.34)	7	13K	71M
1397/05/24	5,350	5,350	5,350	5,629	(0.04)	2	1K	6M
1397/05/23	5,353	5,353	5,353	5,631	(0.05)	5	2K	11M
1397/05/22	5,394	5,394	5,394	5,634	(0.76)	2	30K	163M
1397/05/21	5,396	5,396	5,396	5,677	(0.05)	4	2K	10M
1397/05/20	5,398	5,398	5,398	5,680	(0.04)	3	1K	8M
1397/05/17	5,897	5,603	5,897	5,682	(11.76)	14	14K	80M
1397/05/16	6,122	6,122	6,122	6,439	(0.08)	1	3K	20M
1397/05/15	6,123	6,123	6,123	6,444	(0.02)	2	700	4M
1397/05/13	6,137	6,137	6,137	6,445	(0.22)	4	9K	52M
1397/05/10	6,140	6,140	6,140	6,459	(0.06)	5	3K	15M
1397/05/09	6,155	6,155	6,155	6,463	(0.23)	7	10K	59M
1397/05/08	6,159	6,159	6,159	6,478	(0.08)	2	3K	19M
1397/05/06	6,167	6,167	6,167	6,483	(0.12)	2	5K	29M
1397/05/03	6,168	6,168	6,168	6,491	(0.02)	1	645	4M
1397/05/02	6,171	6,171	6,171	6,492	(0.05)	3	2K	12M
1397/04/31	6,172	6,172	6,172	6,495	(0.02)	2	900	6M
1397/04/30	6,179	6,179	6,179	6,496	(0.12)	5	5K	29M
1397/04/24	6,182	6,182	6,182	6,504	(0.05)	4	2K	11M
1397/04/23	6,185	6,185	6,185	6,507	(0.05)	2	2K	10M
1397/04/17	6,218	6,218	6,550	6,510	(0.53)	31	89K	576M
1397/04/16	6,242	6,234	6,270	6,545	(0.26)	21	11K	69M
1397/04/13	6,488	6,222	6,675	6,562	0.26	45	192K	1B
1397/04/12	6,565	6,077	6,565	6,545	2.59	31	197K	1B
1397/04/11	6,587	6,004	6,587	6,380	0.97	13	55K	361M
1397/04/10	6,123	6,123	6,535	6,319	(1.96)	52	285K	2B
1397/04/09	6,450	6,056	6,687	6,445	1.11	42	156K	1B
1397/04/06	6,519	6,173	6,549	6,374	(1.89)	72	284K	2B
1397/04/05	6,440	6,300	6,539	6,497	3.99	45	259K	2B
1397/04/04	6,191	5,883	6,500	6,248	2.73	69	407K	3B
1397/04/03	6,209	5,801	6,209	6,082	2.13	18	108K	669M
1397/04/02	5,958	5,842	5,958	5,955	4.93	36	229K	1B
1397/03/30	5,675	5,610	5,675	5,675	5.00	36	208K	1B
1397/03/29	5,200	5,008	5,534	5,405	2.54	85	347K	2B
1397/03/28	5,275	5,105	5,275	5,271	4.92	37	259K	1B
1397/03/27	5,191	5,191	5,191	5,024	1.62	13	64K	335M
1397/03/23	5,040	5,040	5,104	4,944	1.71	25	70K	355M
1397/03/22	4,928	4,760	5,051	4,861	1.00	23	69K	344M
1397/03/21	4,900	4,751	4,928	4,813	2.54	41	109K	534M
1397/03/20	4,793	4,766	4,794	4,694	2.80	34	116K	554M
1397/03/19	4,605	4,349	4,606	4,566	4.08	37	164K	755M
1397/03/13	4,523	4,523	4,523	4,387	1.83	21	73K	330M
1397/03/12	4,348	4,318	4,348	4,308	4.03	23	172K	745M
1397/03/09	4,141	4,141	4,141	4,141	4.99	2	23K	96M
1397/03/05	4,799	4,799	4,826	4,814	4.72	72	793K	4B
1397/03/02	4,600	4,571	4,749	4,597	0.77	36	130K	599M
1397/03/01	4,633	4,514	4,697	4,562	(3.98)	120	421K	2B
1397/02/31	4,701	4,632	4,799	4,751	2.97	51	335K	2B
1397/02/30	4,589	4,589	4,815	4,614	0.54	231	2M	10B
1397/02/29	4,560	4,560	4,592	4,589	4.92	31	400K	2B
1397/02/26	4,556	4,351	4,556	4,374	0.09	9	5K	25M
1397/02/25	4,563	4,350	4,563	4,370	(0.02)	14	30K	133M
1397/02/24	4,563	4,400	4,563	4,371	0.58	21	34K	151M
1397/02/23	4,464	4,464	4,530	4,346	0.72	21	30K	134M
1397/02/22	4,077	4,041	4,464	4,315	1.48	110	87K	384M
1397/02/19	4,325	4,250	4,325	4,252	0.19	4	21K	92M
1397/02/18	4,430	4,400	4,450	4,244	0.12	11	6K	27M
1397/02/17	4,408	4,301	4,425	4,239	0.57	11	23K	103M
1397/02/16	4,350	4,350	4,350	4,215	1.74	26	69K	301M
1397/02/15	4,258	4,200	4,258	4,143	2.14	23	101K	427M
1397/02/11	4,200	4,199	4,214	4,056	1.05	14	43K	181M
1397/02/09	4,000	4,000	4,000	4,014	0.0	2	5K	20M
1397/02/08	4,100	3,939	4,100	4,014	0.07	5	7K	30M
1397/02/05	4,207	4,107	4,207	4,011	0.10	5	5K	22M
1397/02/04	3,828	3,828	4,205	4,007	0.05	13	13K	54M
1397/02/03	4,001	3,993	4,400	4,005	(4.71)	40	192K	769M
1397/02/02	4,160	4,130	4,160	4,203	(3.31)	34	134K	553M
1397/01/29	4,205	4,182	4,205	4,347	(1.25)	19	50K	210M
1397/01/28	4,400	4,400	4,400	4,402	0.0	2	340	1M
1397/01/27	4,220	4,218	4,220	4,402	(0.83)	7	34K	142M
1397/01/26	4,286	4,284	4,300	4,439	(1.55)	16	62K	267M
1397/01/22	4,460	4,319	4,460	4,509	(0.81)	12	34K	146M
1397/01/21	4,500	4,500	4,500	4,546	(0.13)	5	22K	101M
1397/01/20	4,330	4,329	4,598	4,552	(0.04)	3	2K	10M
1397/01/19	4,500	4,465	4,500	4,554	(0.24)	5	23K	102M
1397/01/18	4,472	4,470	4,472	4,565	(0.15)	8	14K	63M
1397/01/15	4,603	4,473	4,603	4,572	(0.39)	16	34K	155M
1397/01/14	4,662	4,662	4,662	4,590	0.02	1	2K	9M
1397/01/08	4,688	4,688	4,700	4,589	0.42	7	30K	141M
1397/01/07	4,719	4,502	4,719	4,570	0.02	7	11K	52M
1397/01/06	4,600	4,600	4,600	4,569	0.07	4	17K	79M
1396/12/28	4,748	4,748	4,748	4,566	0.0	1	500	2M
1396/12/27	4,690	4,690	4,700	4,566	0.02	2	2K	7M
1396/12/23	4,501	4,501	4,699	4,565	(0.2)	9	27K	121M
1396/12/22	4,500	4,500	4,502	4,574	(0.26)	12	28K	127M
1396/12/21	4,501	4,500	4,580	4,586	(0.22)	4	20K	91M
1396/12/20	4,567	4,465	4,567	4,596	(0.63)	19	45K	204M
1396/12/19	4,570	4,570	4,769	4,625	0.04	8	5K	21M
1396/12/16	4,760	4,600	4,760	4,623	0.04	6	7K	32M
1396/12/15	4,769	4,750	4,770	4,621	0.06	5	4K	17M
1396/12/14	4,618	4,570	4,618	4,618	0.0	4	4K	18M
1396/12/13	4,710	4,700	4,828	4,618	0.0	3	866	4M
1396/12/12	4,580	4,561	4,825	4,618	0.02	5	4K	17M
1396/12/09	4,830	4,830	4,830	4,617	0.02	1	1K	5M
1396/12/08	4,455	4,455	4,833	4,616	0.28	14	26K	120M
1396/12/07	4,600	4,600	4,650	4,603	0.0	5	6K	28M
1396/12/06	4,503	4,503	4,610	4,603	0.0	3	2K	10M
1396/12/05	4,540	4,446	4,540	4,603	(0.09)	5	9K	38M
1396/12/02	4,520	4,500	4,610	4,607	(0.02)	3	2K	10M
1396/11/30	4,651	4,444	4,651	4,608	(0.99)	19	52K	233M
1396/11/29	4,520	4,520	4,795	4,654	0.0	2	1K	6M
1396/11/28	4,495	4,495	4,495	4,654	(0.04)	2	2K	10M
1396/11/25	4,666	4,480	4,666	4,656	(0.21)	14	21K	94M
1396/11/24	4,520	4,502	4,672	4,666	(1.52)	18	66K	297M
1396/11/23	4,738	4,738	4,738	4,738	0.0	2	2K	10M
1396/11/21	4,800	4,521	4,800	4,738	(0.21)	14	19K	86M
1396/11/18	4,850	4,850	4,850	4,748	0.02	1	2K	12M
1396/11/17	4,591	4,590	4,899	4,747	(0.08)	10	7K	33M
1396/11/16	4,994	4,557	4,994	4,751	(0.88)	50	47K	215M
1396/11/15	4,750	4,701	4,750	4,793	(0.02)	3	4K	18M
1396/11/14	4,800	4,794	4,800	4,794	0.0	9	8K	40M
1396/11/11	4,641	4,641	4,641	4,794	0.0	1	540	3M
1396/11/10	4,900	4,900	4,900	4,794	0.02	1	1K	6M
1396/11/09	4,990	4,890	4,990	4,793	0.27	10	13K	67M
1396/11/08	4,780	4,780	4,978	4,780	0.02	8	10K	46M
1396/11/07	4,960	4,960	4,989	4,779	0.44	11	19K	95M
1396/11/04	4,819	4,819	4,839	4,758	3.23	38	131K	634M
1396/11/03	4,630	4,630	4,834	4,609	0.02	2	1K	7M
1396/11/02	4,650	4,650	4,765	4,608	1.52	36	64K	305M
1396/11/01	4,682	4,621	4,720	4,539	0.07	10	5K	25M
1396/10/30	4,412	4,372	4,680	4,536	0.89	19	93K	426M
1396/10/27	4,579	4,450	4,580	4,496	1.42	20	94K	428M
1396/10/26	4,579	4,578	4,579	4,433	0.05	3	3K	13M
1396/10/25	4,429	4,429	4,580	4,431	0.09	4	7K	31M
1396/10/24	4,380	4,380	4,588	4,427	0.02	8	20K	86M
1396/10/23	4,320	4,320	4,490	4,426	(0.25)	10	36K	158M
1396/10/20	4,381	4,380	4,439	4,437	(0.05)	8	10K	44M
1396/10/19	4,426	4,370	4,426	4,439	(0.96)	17	91K	399M
1396/10/18	4,412	4,410	4,412	4,482	(0.27)	6	30K	133M
1396/10/17	4,480	4,410	4,500	4,494	(3.19)	51	142K	631M
1396/10/16	4,663	4,555	4,663	4,642	(0.15)	3	16K	74M
1396/10/13	4,490	4,490	4,490	4,649	0.0	1	1	4K
1396/10/12	4,441	4,441	4,750	4,649	0.0	5	8K	36M
1396/10/11	4,778	4,470	4,800	4,649	(0.17)	10	17K	76M
1396/10/10	4,568	4,557	4,568	4,657	(2.9)	43	116K	529M
1396/10/09	4,850	4,635	4,850	4,796	(0.04)	6	9K	43M
1396/10/06	4,860	4,750	4,860	4,798	(0.02)	2	7K	34M
1396/10/05	4,720	4,712	4,720	4,799	(0.1)	4	11K	51M
1396/10/04	4,780	4,711	4,870	4,804	(0.06)	8	75K	358M
1396/10/02	4,725	4,725	4,725	4,807	0.0	1	670	3M
1396/09/29	4,801	4,725	4,806	4,807	0.0	4	50K	241M
1396/09/28	4,999	4,700	4,999	4,807	(0.27)	18	44K	209M
1396/09/27	4,800	4,800	4,800	4,820	0.0	3	2K	8M
1396/09/26	4,898	4,800	4,990	4,820	0.69	15	60K	294M
1396/09/25	4,684	4,652	4,750	4,787	(2.23)	24	96K	451M
1396/09/21	4,898	4,714	4,899	4,896	0.0	5	2K	11M
1396/09/20	4,713	4,713	4,713	4,896	(0.02)	2	900	4M
1396/09/19	4,899	4,702	4,899	4,897	(0.04)	3	3K	13M
1396/09/18	4,900	4,899	4,900	4,899	0.0	3	1K	6M
1396/09/14	4,717	4,713	4,717	4,899	(0.2)	3	10K	47M
1396/09/13	4,715	4,714	4,715	4,909	(0.06)	4	3K	16M
1396/09/12	5,135	4,895	5,136	4,912	0.41	17	54K	267M
1396/09/11	4,760	4,760	4,895	4,892	4.93	42	289K	1B
1396/09/08	4,700	4,669	4,700	4,662	0.02	2	12K	56M
1396/09/07	4,652	4,652	4,664	4,661	0.0	2	4K	19M
1396/09/05	4,800	4,800	4,800	4,661	0.02	2	1K	6M
1396/09/04	4,641	4,640	4,641	4,660	0.0	3	1K	5M
1396/09/01	4,800	4,750	4,815	4,660	0.54	11	30K	145M
1396/08/30	4,555	4,477	4,947	4,635	(1.63)	32	161K	742M
1396/08/29	4,530	4,530	4,561	4,712	(0.06)	4	3K	13M
1396/08/23	4,532	4,532	4,605	4,715	(0.04)	9	4K	16M
1396/08/22	4,530	4,530	4,675	4,717	(0.04)	3	2K	11M
1396/08/21	4,526	4,526	4,700	4,719	(0.04)	7	6K	29M
1396/08/16	4,550	4,550	4,550	4,721	(0.08)	1	5K	23M
1396/08/15	4,555	4,555	4,570	4,725	(0.11)	2	6K	27M
1396/08/10	4,560	4,511	4,562	4,730	(0.15)	5	7K	32M
1396/08/08	4,620	4,610	4,679	4,737	(0.13)	11	10K	48M
1396/08/07	4,680	4,680	4,680	4,743	0.0	1	500	2M
1396/08/06	4,774	4,660	4,774	4,743	(0.13)	6	15K	68M
1396/08/03	4,630	4,630	4,750	4,749	(0.19)	5	17K	78M
1396/08/02	4,610	4,610	4,610	4,758	(0.02)	1	2K	9M
1396/08/01	4,700	4,680	4,700	4,759	(0.04)	3	6K	29M
1396/07/30	4,700	4,700	4,725	4,761	(0.27)	12	41K	194M
1396/07/29	4,775	4,700	4,776	4,774	(0.15)	6	21K	99M
1396/07/26	4,700	4,620	4,733	4,781	(0.25)	9	30K	139M
1396/07/25	4,720	4,700	4,720	4,793	(0.52)	9	50K	236M
1396/07/24	4,660	4,642	4,800	4,818	(0.35)	18	68K	326M
1396/07/23	4,600	4,600	4,650	4,835	(0.14)	7	6K	26M
1396/07/22	4,629	4,629	4,659	4,842	(0.62)	21	25K	117M
1396/07/19	4,634	4,634	4,645	4,872	(0.1)	7	4K	19M
1396/07/18	4,701	4,659	4,751	4,877	(0.55)	12	23K	107M
1396/07/17	4,880	4,677	4,880	4,904	(0.39)	16	16K	74M
1396/07/16	4,998	4,680	4,998	4,923	(0.06)	12	14K	69M
1396/07/15	4,822	4,822	4,940	4,926	4.70	62	190K	938M
1396/07/12	4,599	4,599	4,751	4,705	3.98	49	259K	1B
1396/07/11	4,400	4,351	4,600	4,525	3.29	34	162K	736M
1396/07/10	4,331	4,305	4,400	4,381	(0.27)	13	44K	189M
1396/07/05	4,344	4,321	4,351	4,393	(0.75)	9	74K	321M
1396/07/04	4,406	4,300	4,549	4,426	(0.83)	31	54K	235M
1396/07/03	4,412	4,412	4,444	4,463	(0.13)	11	22K	98M
1396/07/01	4,451	4,404	4,451	4,469	(0.84)	32	98K	436M
1396/06/29	4,453	4,453	4,500	4,507	(0.02)	6	18K	81M
1396/06/28	4,405	4,404	4,600	4,508	0.02	6	8K	36M
1396/06/27	4,539	4,409	4,550	4,507	0.22	13	59K	267M
1396/06/26	4,492	4,492	4,495	4,497	0.0	10	9K	42M
1396/06/25	4,500	4,500	4,590	4,497	0.02	7	17K	75M
1396/06/21	4,400	4,350	4,550	4,496	0.74	18	107K	484M
1396/06/20	4,304	4,304	4,341	4,463	(0.11)	4	8K	35M
1396/06/19	4,490	4,400	4,490	4,468	(0.13)	5	18K	78M
1396/06/15	4,545	4,450	4,548	4,474	0.58	14	69K	313M
1396/06/14	4,490	4,460	4,550	4,448	1.92	26	124K	560M
1396/06/13	4,360	4,360	4,400	4,364	0.02	8	23K	99M
1396/06/12	4,444	4,410	4,480	4,363	0.44	26	36K	161M
1396/06/11	4,448	4,439	4,449	4,344	0.07	7	5K	24M
1396/06/08	4,310	4,310	4,310	4,341	0.0	2	500	2M
1396/06/07	4,558	4,300	4,558	4,341	(0.02)	11	10K	44M
1396/06/06	4,290	4,290	4,400	4,342	(0.09)	12	18K	77M
1396/06/05	4,370	4,282	4,489	4,346	(0.05)	17	32K	137M
1396/06/04	4,269	4,267	4,269	4,348	(0.11)	3	12K	51M
1396/06/01	4,386	4,386	4,386	4,353	0.0	4	3K	13M
1396/05/31	4,250	4,221	4,593	4,353	(0.75)	17	64K	276M
1396/05/30	4,432	4,382	4,432	4,386	(4.9)	50	203K	889M
1396/05/29	4,508	4,418	4,508	4,612	(0.82)	8	37K	164M
1396/05/25	4,534	4,504	4,650	4,650	(1.92)	27	80K	363M
1396/05/23	4,749	4,520	4,749	4,741	(0.17)	14	115K	543M
1396/05/22	4,600	4,600	4,600	4,749	(0.02)	1	1K	5M
1396/05/18	4,765	4,765	4,969	4,750	0.02	3	2K	10M
1396/05/16	4,543	4,543	4,554	4,749	(0.04)	3	2K	10M
1396/05/15	4,650	4,600	4,650	4,751	(0.29)	7	18K	82M
1396/05/10	4,602	4,561	4,602	4,765	(0.75)	14	31K	143M
1396/05/09	4,660	4,581	4,660	4,801	(0.41)	11	19K	87M
1396/05/08	4,661	4,661	4,663	4,821	(0.08)	7	5K	25M
1396/05/07	4,725	4,661	4,730	4,825	(0.04)	6	4K	18M
1396/05/04	4,842	4,842	4,842	4,827	0.0	1	1K	5M
1396/05/02	4,701	4,700	4,701	4,827	(0.06)	4	5K	25M
1396/05/01	4,899	4,695	4,899	4,830	(0.08)	5	6K	26M
1396/04/31	4,673	4,670	4,830	4,834	(0.6)	25	31K	147M
1396/04/28	4,800	4,701	4,850	4,863	(0.08)	10	6K	28M
1396/04/27	4,800	4,800	4,800	4,867	0.0	2	800	4M
1396/04/26	4,997	4,660	4,997	4,867	(0.31)	18	22K	104M
1396/04/25	4,997	4,997	4,997	4,882	0.02	1	1K	7M
1396/04/24	5,124	4,732	5,124	4,881	0.0	3	2K	8M
1396/04/21	4,880	4,800	4,880	4,881	(0.08)	9	11K	52M
1396/04/20	4,681	4,650	4,800	4,885	(0.08)	7	5K	23M
1396/04/19	4,800	4,800	4,800	4,889	0.0	1	240	1M
1396/04/18	5,129	4,660	5,129	4,889	0.02	4	2K	8M
1396/04/17	4,800	4,800	5,134	4,888	(0.04)	4	5K	24M
1396/04/14	4,675	4,675	4,735	4,890	(0.47)	10	24K	116M
1396/04/13	4,853	4,852	4,861	4,913	(0.02)	6	2K	11M
1396/04/12	4,940	4,855	4,940	4,914	0.0	5	3K	16M
1396/04/11	5,030	5,030	5,030	4,914	0.0	1	164	825K
1396/04/10	4,914	4,914	4,914	4,914	0.0	1	400	2M
1396/04/07	4,810	4,801	4,815	4,914	(0.06)	8	6K	28M
1396/04/04	4,773	4,773	4,791	4,917	(0.1)	8	7K	31M
1396/04/03	4,969	4,772	4,969	4,922	0.0	2	590	3M
1396/03/31	4,900	4,770	4,900	4,922	(0.1)	7	10K	47M
1396/03/30	4,851	4,851	4,860	4,927	(0.02)	3	2K	9M
1396/03/29	4,824	4,770	5,000	4,928	(0.02)	7	2K	10M
1396/03/28	4,850	4,850	5,010	4,929	(0.04)	9	6K	28M
1396/03/27	4,930	4,830	5,030	4,931	0.0	4	2K	9M
1396/03/24	5,139	4,950	5,139	4,931	0.04	6	4K	20M
1396/03/10	5,650	5,650	5,839	5,779	(0.07)	20	19K	109M
1396/03/09	5,900	5,662	5,900	5,783	(2.97)	47	120K	679M
1396/03/08	5,999	5,716	5,999	5,960	(0.93)	25	38K	220M
1396/03/07	6,050	6,025	6,050	6,016	0.0	3	3K	20M
1396/03/06	6,148	5,850	6,148	6,016	(0.08)	15	8K	50M
1396/03/03	6,000	5,820	6,149	6,021	(0.38)	12	31K	184M
1396/03/02	5,815	5,815	6,150	6,044	(0.05)	18	36K	217M
1396/03/01	5,900	5,900	5,900	6,047	(0.02)	1	1K	6M
1396/02/31	5,770	5,770	5,810	6,048	(0.13)	6	6K	36M
1396/02/27	5,800	5,767	5,800	6,056	(0.18)	7	8K	46M
1396/02/26	5,771	5,771	5,888	6,067	(0.12)	5	5K	26M
1396/02/25	5,787	5,785	6,000	6,074	(0.25)	12	12K	68M
1396/02/24	5,815	5,794	5,815	6,089	(0.15)	5	6K	36M
1396/02/23	6,270	5,824	6,270	6,098	(0.52)	12	24K	141M
1396/02/20	5,828	5,828	6,250	6,130	0.21	9	20K	126M
1396/02/19	5,828	5,828	5,828	6,117	(0.28)	15	11K	66M
1396/02/18	5,911	5,897	5,911	6,134	(1.18)	18	47K	279M
1396/02/17	6,100	5,918	6,100	6,207	(0.35)	17	17K	104M
1396/02/16	6,300	6,010	6,300	6,229	0.02	7	13K	82M
1396/02/13	6,439	6,250	6,439	6,228	0.06	19	20K	127M
1396/02/12	6,200	6,200	6,420	6,224	0.70	45	56K	356M
1396/02/11	6,100	6,100	6,399	6,181	0.78	52	73K	456M
1396/02/10	6,020	6,000	6,100	6,133	(0.49)	18	54K	324M
1396/02/09	6,190	6,019	6,197	6,163	4.42	62	214K	1B
1396/02/06	6,019	6,019	6,019	5,902	2.95	11	118K	711M
1396/02/04	5,645	5,645	5,734	5,733	4.98	28	208K	1B
1396/02/03	5,540	5,505	5,643	5,461	1.60	71	75K	421M
1396/02/02	5,500	5,500	5,545	5,375	0.02	3	1K	8M
1396/01/30	5,360	5,356	5,400	5,374	0.0	3	1K	7M
1396/01/29	5,540	5,540	5,540	5,374	0.0	1	196	1M
1396/01/28	5,450	5,260	5,450	5,374	(0.04)	10	6K	30M
1396/01/27	5,641	5,378	5,641	5,376	0.04	6	2K	11M
1396/01/26	5,250	5,250	5,500	5,374	0.47	13	42K	229M
1396/01/23	5,204	5,204	5,570	5,349	0.04	6	2K	12M
1396/01/21	5,500	5,302	5,500	5,347	0.04	7	18K	97M
1396/01/20	5,500	5,350	5,524	5,345	0.15	9	14K	79M
1396/01/19	5,151	5,151	5,450	5,337	0.06	4	6K	34M
1396/01/16	5,500	5,500	5,500	5,334	0.38	5	21K	116M
1396/01/14	5,400	5,251	5,440	5,314	0.06	6	6K	32M
1396/01/07	5,311	5,311	5,311	5,311	0.0	2	2K	9M
1396/01/06	5,440	5,401	5,440	5,311	0.02	4	1K	6M
1396/01/05	5,440	5,102	5,440	5,310	0.0	2	390	2M
1395/12/28	5,101	5,101	5,400	5,310	0.0	2	817	4M
1395/12/25	5,339	5,339	5,400	5,310	0.23	8	34K	184M
1395/12/23	5,061	5,061	5,350	5,298	0.0	3	2K	9M
1395/12/22	5,054	5,054	5,054	5,298	0.0	1	195	986K
1395/12/21	5,396	5,051	5,396	5,298	(0.23)	6	10K	51M
1395/12/18	5,116	5,116	5,116	5,310	(0.08)	1	4K	20M
1395/12/17	5,140	5,119	5,140	5,314	(0.28)	6	15K	77M
1395/12/16	5,141	5,130	5,152	5,329	(0.37)	20	19K	98M
1395/12/15	5,275	5,120	5,275	5,349	(0.69)	12	34K	175M
1395/12/14	5,580	5,275	5,580	5,386	(2.99)	23	129K	681M
1395/12/11	5,410	5,410	5,599	5,552	0.0	5	2K	9M
1395/12/10	5,434	5,385	5,434	5,552	(2.05)	37	83K	447M
1395/12/09	5,481	5,481	5,500	5,668	(0.18)	5	11K	59M
1395/12/08	5,428	5,428	5,500	5,678	(0.35)	11	18K	97M
1395/12/07	5,485	5,450	5,569	5,698	(0.26)	12	12K	66M
1395/12/03	5,481	5,481	5,510	5,713	(0.37)	13	18K	101M
1395/12/02	5,468	5,468	5,495	5,734	(0.3)	7	13K	69M
1395/12/01	5,522	5,495	5,522	5,751	(0.55)	22	23K	125M
1395/11/30	5,522	5,522	5,522	5,783	0.0	3	50	276K
1395/11/26	5,695	5,695	5,695	5,783	0.0	1	10	57K
1395/11/25	5,523	5,522	5,560	5,783	(0.5)	13	20K	113M
1395/11/24	5,527	5,527	5,555	5,812	(0.07)	4	3K	17M
1395/11/23	5,560	5,560	5,680	5,816	(0.62)	11	25K	138M
1395/11/20	5,573	5,570	5,649	5,852	(0.19)	13	7K	40M
1395/11/19	5,650	5,573	5,650	5,863	(0.05)	6	2K	10M
1395/11/18	5,650	5,578	5,650	5,866	(0.07)	6	3K	17M
1395/11/12	5,812	5,612	5,812	5,870	(0.63)	32	26K	143M
1395/11/11	5,621	5,621	5,621	5,907	(0.07)	3	3K	15M
1395/11/10	5,621	5,621	5,621	5,911	0.0	1	200	1M
1395/11/09	5,790	5,620	5,790	5,911	(0.05)	6	2K	13M
1395/11/06	5,826	5,628	5,817	5,914	(0.03)	7	2K	14M
1395/11/05	5,832	5,628	5,832	5,916	(0.1)	10	4K	25M
1395/11/04	5,660	5,647	5,660	5,922	(0.37)	10	15K	84M
1395/11/03	5,833	5,662	5,833	5,944	(0.25)	11	10K	57M
1395/11/02	5,700	5,673	5,700	5,959	(0.18)	8	8K	43M
1395/10/29	5,692	5,691	5,692	5,970	(0.33)	6	13K	77M
1395/10/28	5,760	5,709	5,760	5,990	(0.32)	9	13K	77M
1395/10/27	5,850	5,760	5,850	6,009	(0.53)	10	29K	171M
1395/10/26	5,850	5,760	5,850	6,041	(0.35)	10	15K	87M
1395/10/25	5,900	5,900	5,910	6,062	(0.26)	11	18K	108M
1395/10/22	5,900	5,900	5,900	6,078	(0.02)	1	975	6M
1395/10/19	6,010	5,981	6,010	6,079	(0.03)	5	6K	35M
1395/10/18	5,901	5,901	6,090	6,081	(0.02)	7	7K	40M
1395/10/14	6,000	5,912	6,000	6,082	(0.03)	3	4K	23M
1395/10/13	5,992	5,992	5,992	6,084	0.0	1	1K	6M
1395/10/12	6,000	6,000	6,000	6,084	0.0	1	800	5M
1395/10/11	5,933	5,932	5,934	6,084	(0.08)	7	7K	40M
1395/10/08	5,940	5,933	5,940	6,089	(0.02)	4	2K	9M
1395/10/07	6,020	6,020	6,055	6,090	(0.02)	4	4K	27M
1395/10/06	6,001	5,970	6,124	6,091	0.0	6	1K	7M
1395/10/05	6,000	6,000	6,001	6,091	(0.02)	3	2K	12M
1395/10/04	6,001	6,001	6,175	6,092	0.13	7	22K	133M
1395/09/30	5,956	5,956	5,957	6,084	(0.03)	3	4K	22M
1395/09/29	6,170	6,170	6,170	6,086	0.0	1	200	1M
1395/09/24	5,964	5,964	5,964	6,086	0.0	1	775	5M
1395/09/23	6,099	5,960	6,099	6,086	0.02	9	61K	369M
1395/09/22	6,100	6,040	6,100	6,085	(0.02)	10	13K	81M
1395/09/21	5,950	5,950	6,053	6,086	(0.05)	5	6K	36M
1395/09/20	6,010	6,010	6,179	6,089	(0.02)	4	2K	15M
1395/09/17	6,040	6,010	6,040	6,090	(0.02)	6	4K	27M
1395/09/16	6,040	6,040	6,040	6,091	(0.02)	1	2K	12M
1395/09/15	6,060	6,010	6,060	6,092	(0.02)	6	4K	21M
1395/09/14	6,000	6,000	6,050	6,093	(0.34)	12	37K	223M
1395/09/13	6,060	5,983	6,060	6,114	(0.11)	4	16K	96M
1395/09/09	6,050	5,970	6,050	6,121	(0.13)	9	17K	102M
1395/09/07	6,050	6,000	6,130	6,129	(0.6)	10	48K	286M
1395/09/06	6,159	6,000	6,159	6,166	(0.18)	10	38K	235M
1395/09/03	6,179	6,159	6,179	6,177	0.0	3	364	2M
1395/09/02	5,951	5,951	6,179	6,177	(0.03)	3	2K	14M
1395/09/01	6,188	6,185	6,189	6,179	0.03	9	43K	265M
1395/08/29	5,916	5,916	6,000	6,177	(0.11)	5	6K	36M
1395/08/26	6,001	5,921	6,050	6,184	(0.29)	13	21K	129M
1395/08/25	6,100	5,960	6,100	6,202	(0.37)	26	23K	137M
1395/08/24	6,005	6,005	6,100	6,225	(0.03)	5	2K	14M
1395/08/22	6,000	6,000	6,150	6,227	(0.34)	7	42K	256M
1395/08/19	6,252	6,151	6,252	6,248	(0.06)	7	14K	84M
1395/08/18	6,118	6,118	6,439	6,252	(0.05)	5	7K	43M
1395/08/17	6,150	6,112	6,150	6,255	(0.06)	5	7K	43M
1395/08/16	6,151	6,151	6,156	6,259	(0.11)	25	13K	80M
1395/08/15	6,100	6,100	6,152	6,266	(0.02)	3	1K	8M
1395/08/12	6,220	6,220	6,220	6,267	(0.02)	1	5K	31M
1395/08/11	6,121	6,121	6,142	6,268	(0.33)	4	25K	154M
1395/08/10	6,300	6,102	6,599	6,289	(1.46)	20	107K	662M
1395/08/09	6,300	6,282	6,400	6,382	(0.03)	4	6K	35M
1395/08/08	6,265	6,260	6,479	6,384	(0.06)	11	9K	55M
1395/08/05	6,400	6,400	6,400	6,388	0.0	4	7K	45M
1395/08/04	6,117	6,111	6,295	6,388	(0.36)	13	24K	148M
1395/08/03	6,115	6,115	6,199	6,411	(0.12)	3	5K	32M
1395/08/02	6,210	6,200	6,300	6,419	(0.23)	17	14K	85M
1395/08/01	6,361	6,208	6,380	6,434	(1.52)	21	85K	535M
1395/07/28	6,413	6,381	6,500	6,533	(0.26)	29	23K	147M
1395/07/27	6,413	6,412	6,422	6,550	(0.03)	5	3K	19M
1395/07/26	6,553	6,552	6,553	6,552	0.0	4	530	3M
1395/07/25	6,411	6,411	6,480	6,552	(0.02)	3	1K	7M
1395/07/24	6,500	6,411	6,500	6,553	(0.02)	7	2K	16M
1395/07/19	6,446	6,446	6,500	6,554	(0.02)	2	3K	17M
1395/07/18	6,500	6,500	6,500	6,555	(0.02)	4	2K	13M
1395/07/17	6,485	6,450	6,485	6,556	(0.03)	4	3K	22M
1395/07/14	6,441	6,441	6,442	6,558	(0.03)	5	3K	18M
1395/07/13	6,560	6,560	6,689	6,560	0.05	7	6K	38M
1395/07/12	6,445	6,445	6,600	6,557	0.02	17	12K	76M
1395/07/11	6,500	6,500	6,500	6,556	(0.03)	4	7K	45M
1395/07/10	6,780	6,511	6,780	6,558	0.05	4	4K	25M
1395/07/07	6,610	6,610	6,780	6,555	0.02	2	1K	7M
1395/07/06	6,810	6,800	6,810	6,554	0.02	2	456	3M
1395/07/05	6,600	6,600	6,822	6,553	0.41	24	34K	228M
1395/07/04	6,740	6,740	6,750	6,526	0.09	5	5K	34M
1395/07/03	6,710	6,551	6,719	6,520	0.02	4	2K	15M
1395/06/31	6,351	6,350	6,725	6,519	0.22	10	28K	183M
1395/06/29	6,330	6,330	6,625	6,505	0.05	20	10K	65M
1395/06/27	6,400	6,400	6,505	6,502	0.0	4	459	3M
1395/06/24	6,500	6,500	6,550	6,502	0.0	9	3K	17M
1395/06/23	6,401	6,401	6,630	6,502	0.06	22	11K	71M
1395/06/21	6,416	6,416	6,570	6,498	0.0	6	2K	15M
1395/06/20	6,413	6,412	6,415	6,498	(0.02)	3	2K	13M
1395/06/17	6,460	6,400	6,470	6,499	(0.05)	11	10K	63M
1395/06/16	6,401	6,327	6,533	6,502	(0.02)	10	21K	139M
1395/06/15	6,499	6,350	6,499	6,503	(0.34)	3	26K	163M
1395/06/14	6,301	6,267	6,315	6,525	(0.29)	20	15K	92M
1395/06/13	6,548	6,310	6,548	6,544	(0.12)	6	8K	51M
1395/06/10	6,550	6,550	6,550	6,552	0.0	1	25	164K
1395/06/09	6,416	6,340	6,416	6,552	(0.14)	5	10K	64M
1395/06/08	6,499	6,480	6,500	6,561	(0.02)	5	4K	27M
1395/06/06	6,355	6,354	6,500	6,562	(0.21)	4	13K	84M
1395/06/03	6,400	6,400	6,400	6,576	(0.03)	3	3K	16M
1395/06/02	6,500	6,450	6,500	6,578	(0.06)	4	6K	39M
1395/06/01	6,499	6,424	6,660	6,582	0.0	11	10K	69M
1395/05/31	6,470	6,381	6,495	6,582	(0.08)	8	6K	40M
1395/05/30	6,550	6,457	6,649	6,587	(0.26)	23	36K	231M
1395/05/27	6,450	6,311	6,450	6,604	(0.02)	2	1K	8M
1395/05/26	6,416	6,395	6,790	6,605	(0.71)	12	37K	239M
1395/05/25	6,690	6,405	6,690	6,652	(0.02)	5	2K	16M
1395/05/24	6,800	6,400	6,800	6,653	(1.23)	47	58K	376M
1395/05/23	6,917	6,422	6,917	6,736	0.24	20	26K	177M
1395/05/20	6,720	6,719	6,720	6,720	5.00	40	222K	1B
1395/05/19	6,267	6,266	6,889	6,400	(2.45)	175	3M	20B
1395/05/18	6,450	6,266	6,450	6,561	(0.03)	4	1K	9M
1395/05/17	6,485	6,266	6,485	6,563	(0.38)	9	17K	104M
1395/05/16	6,350	6,350	6,350	6,588	(0.05)	4	3K	16M
1395/05/13	6,470	6,400	6,470	6,591	(0.05)	11	4K	24M
1395/05/12	6,303	6,303	6,390	6,594	(0.11)	10	5K	35M
1395/05/11	6,385	6,303	6,385	6,601	(0.03)	2	2K	10M
1395/05/10	6,480	6,321	6,488	6,603	(0.02)	3	685	4M
1395/05/06	6,500	6,302	6,500	6,604	(0.21)	14	11K	71M
1395/05/05	6,500	6,450	6,500	6,618	(0.14)	8	12K	78M
1395/05/03	6,332	6,332	6,499	6,627	(0.08)	6	5K	31M
1395/05/02	6,341	6,337	6,550	6,632	(0.57)	30	23K	145M
1395/04/30	6,345	6,345	6,645	6,670	(0.12)	10	5K	35M
1395/04/29	6,407	6,376	6,407	6,678	(0.49)	20	20K	127M
1395/04/28	6,420	6,407	6,420	6,711	(0.49)	12	20K	128M
1395/04/27	6,790	6,422	6,790	6,744	(0.22)	10	9K	59M
1395/04/26	6,437	6,433	6,760	6,759	(0.18)	11	8K	49M
1395/04/23	6,434	6,434	6,434	6,771	(0.01)	2	567	4M
1395/04/22	6,470	6,443	6,470	6,772	(0.13)	7	6K	36M
1395/04/21	6,600	6,448	6,600	6,781	(0.09)	8	4K	24M
1395/04/19	6,750	6,453	6,750	6,787	(0.07)	6	4K	27M
1395/04/15	6,551	6,472	6,551	6,792	(0.29)	7	13K	82M
1395/04/14	6,511	6,511	6,810	6,812	(0.06)	10	15K	99M
1395/04/13	6,550	6,550	6,850	6,816	(0.73)	9	32K	211M
1395/04/12	6,630	6,542	6,630	6,866	(0.13)	15	7K	45M
1395/04/09	6,602	6,602	6,670	6,875	(0.03)	7	2K	14M
1395/04/08	6,700	6,650	6,700	6,877	(0.12)	6	8K	53M
1395/04/06	6,840	6,560	6,840	6,885	(0.28)	12	13K	87M
1395/04/05	6,658	6,612	6,840	6,904	(0.79)	11	35K	234M
1395/04/02	6,752	6,752	6,930	6,959	(2.08)	29	83K	564M
1395/04/01	6,763	6,763	6,763	7,107	(0.15)	3	6K	43M
1395/03/31	6,773	6,773	6,773	7,118	(0.15)	4	6K	41M
1395/03/30	6,784	6,778	6,784	7,129	(0.07)	6	3K	19M
1395/03/29	6,784	6,784	6,847	7,134	(0.1)	9	4K	26M
1395/03/26	6,828	6,828	6,847	7,141	(0.64)	24	26K	176M
1395/03/25	6,847	6,847	6,847	7,187	(0.28)	7	11K	76M
1395/03/24	6,863	6,863	6,863	7,207	(0.24)	7	9K	64M
1395/03/23	6,899	6,899	7,050	7,224	(0.52)	20	21K	145M
1395/03/22	7,300	6,937	7,300	7,262	(5.86)	7	4K	28M
1395/03/10	8,058	8,058	8,058	8,464	(0.21)	9	8K	68M
1395/03/09	8,064	8,064	8,064	8,482	(0.07)	3	3K	22M
1395/03/08	8,065	8,065	8,065	8,488	(0.01)	3	259	2M
1395/03/05	8,070	8,070	8,070	8,489	(0.06)	1	2K	19M
1395/03/03	8,075	8,075	8,075	8,494	(0.06)	5	2K	19M
1395/03/01	8,118	8,118	8,118	8,499	(0.54)	10	21K	174M
1395/02/29	8,480	8,137	8,480	8,545	(0.23)	24	10K	81M
1395/02/28	8,155	8,155	8,200	8,565	(0.22)	11	9K	75M
1395/02/27	8,250	8,158	8,250	8,584	(0.03)	6	1K	11M
1395/02/26	8,400	8,170	8,400	8,587	(0.13)	9	5K	45M
1395/02/25	8,585	8,500	8,585	8,598	0.0	7	825	7M
1395/02/22	8,998	8,200	8,998	8,598	(0.34)	26	25K	214M
1395/02/21	8,800	8,625	8,800	8,627	0.02	16	8K	68M
1395/02/20	8,299	8,299	8,807	8,625	2.83	146	3M	22B
1395/02/19	8,000	7,900	8,400	8,388	2.22	31	2M	18B
1395/02/18	8,300	7,860	8,300	8,206	(0.02)	5	1K	10M
1395/02/15	7,999	7,655	8,218	8,208	4.87	53	315K	3B
1395/02/14	7,900	7,850	7,900	7,827	0.03	7	5K	38M
1395/02/13	7,800	7,800	7,907	7,825	0.0	2	150	1M
1395/02/12	7,450	7,450	7,908	7,825	3.89	42	185K	1B
1395/02/11	7,400	7,400	7,641	7,532	0.0	13	2K	19M
1395/02/08	7,453	7,452	7,600	7,532	(0.01)	11	6K	42M
1395/02/07	7,420	7,420	7,649	7,533	0.0	4	816	6M
1395/02/06	7,645	7,423	7,645	7,533	0.0	10	11K	80M
1395/02/05	7,775	7,430	7,775	7,533	(0.21)	10	30K	226M
1395/02/04	7,400	7,400	7,775	7,549	1.94	35	83K	647M
1395/02/01	7,400	7,380	7,400	7,405	(0.03)	7	17K	124M
1395/01/31	7,550	7,409	7,550	7,407	0.03	10	13K	98M
1395/01/30	7,690	7,413	7,690	7,405	0.01	6	3K	19M
1395/01/29	7,301	7,301	7,595	7,404	0.0	3	514	4M
1395/01/28	7,311	7,222	7,311	7,404	(0.4)	18	39K	281M
1395/01/25	7,364	7,353	7,440	7,434	(0.09)	8	20K	144M
1395/01/24	7,462	7,421	7,600	7,441	(0.16)	34	203K	2B
1395/01/23	7,579	7,430	7,579	7,453	0.03	15	114K	853M
1395/01/22	7,500	7,451	7,500	7,451	0.0	16	34K	256M
1395/01/21	7,599	7,434	7,600	7,451	0.44	26	149K	1B
1395/01/18	7,427	7,427	7,540	7,418	0.30	21	36K	267M
1395/01/17	7,390	7,390	7,540	7,396	0.12	19	13K	99M
1395/01/16	7,400	7,385	7,540	7,387	0.34	24	50K	375M
1395/01/15	7,380	7,380	7,400	7,362	0.12	14	64K	472M
1395/01/14	7,370	7,370	7,400	7,353	0.27	28	106K	781M
1395/01/11	7,401	7,400	7,480	7,333	0.07	7	11K	82M
1395/01/10	7,350	7,350	7,480	7,328	0.01	13	10K	72M
1395/01/09	7,380	7,180	7,380	7,327	0.0	7	9K	67M
1395/01/08	7,334	7,331	7,450	7,327	0.15	12	29K	216M
1395/01/07	7,330	7,330	7,381	7,316	0.03	5	6K	42M
1394/12/26	7,350	7,257	7,352	7,314	(4.24)	44	320K	2B
1394/12/25	7,640	7,640	7,640	7,638	0.0	1	308	2M
1394/12/24	7,649	7,272	7,649	7,638	(0.18)	25	23K	170M
1394/12/22	7,324	7,324	7,349	7,652	(0.74)	28	30K	219M
1394/12/19	7,400	7,377	7,400	7,709	(0.72)	19	29K	214M
1394/12/18	7,800	7,451	7,800	7,765	(0.99)	37	42K	316M
1394/12/17	8,060	7,710	8,090	7,843	0.05	9	4K	31M
1394/12/16	8,000	7,730	8,003	7,839	2.85	74	115K	920M
1394/12/15	7,367	7,367	7,624	7,622	4.97	51	305K	2B
1394/12/12	7,010	7,010	7,365	7,261	3.51	83	414K	3B
1394/12/11	6,750	6,750	7,100	7,015	0.29	25	60K	420M
1394/12/10	6,822	6,822	7,000	6,995	(0.13)	12	21K	148M
1394/12/09	7,100	7,005	7,130	7,004	0.92	44	113K	796M
1394/12/08	6,728	6,727	7,079	6,940	(0.27)	22	31K	214M
1394/12/05	6,730	6,730	6,802	6,959	(0.49)	10	33K	222M
1394/12/04	6,760	6,760	6,761	6,993	(0.1)	6	6K	39M
1394/12/03	6,998	6,998	7,140	7,000	1.33	12	255K	2B
1394/12/02	7,259	6,711	7,259	6,908	(0.49)	22	50K	342M
1394/12/01	6,850	6,710	7,050	6,942	0.40	18	74K	515M
1394/11/28	7,000	6,711	7,100	6,914	(0.46)	20	65K	448M
1394/11/27	6,703	6,703	7,010	6,946	0.12	33	49K	341M
1394/11/26	7,000	6,701	7,000	6,938	0.03	13	9K	64M
1394/11/25	6,631	6,631	7,000	6,936	0.0	25	47K	327M
1394/11/24	7,000	6,721	7,000	6,936	(0.27)	13	21K	141M
1394/11/21	7,000	6,900	7,050	6,955	0.04	18	16K	113M
1394/11/20	7,321	6,728	7,321	6,952	(0.61)	45	59K	402M
1394/11/19	7,000	6,993	7,040	6,995	0.23	28	135K	947M
1394/11/18	6,900	6,663	6,998	6,979	(0.31)	17	64K	440M
1394/11/17	6,750	6,750	7,100	7,001	(0.01)	13	32K	222M
1394/11/14	7,300	6,771	7,300	7,002	(0.03)	17	13K	89M
1394/11/13	7,000	6,775	7,085	7,004	0.04	23	33K	230M
1394/11/12	6,780	6,780	7,003	7,001	4.96	37	239K	2B
1394/11/11	6,400	6,400	6,750	6,670	3.75	37	222K	1B
1394/11/10	6,400	6,087	6,548	6,429	0.37	22	58K	378M
1394/11/07	6,998	6,367	6,998	6,405	(4.43)	77	396K	3B
1394/11/06	6,702	6,702	6,702	6,702	5.00	19	202K	1B
1394/11/05	6,501	6,501	6,501	6,383	3.08	12	123K	802M
1394/11/04	6,323	6,323	6,323	6,192	2.82	17	113K	715M
1394/11/03	6,176	6,176	6,176	6,022	2.38	14	95K	587M
1394/10/30	5,800	5,800	5,883	5,882	4.98	33	214K	1B
1394/10/29	5,700	5,461	5,733	5,603	2.62	47	113K	644M
1394/10/28	5,401	5,401	5,600	5,460	0.04	6	5K	30M
1394/10/27	5,370	5,370	5,720	5,458	(0.05)	10	11K	59M
1394/10/26	5,490	5,441	5,600	5,461	1.69	21	96K	536M
1394/10/23	5,288	5,288	5,560	5,370	1.13	36	152K	818M
1394/10/22	5,251	5,251	5,350	5,310	(0.19)	25	97K	515M
1394/10/21	5,217	5,105	5,369	5,320	(0.91)	34	88K	465M
1394/10/20	5,141	5,141	5,400	5,369	(0.48)	35	64K	343M
1394/10/19	5,399	5,310	5,399	5,395	4.92	45	216K	1B
1394/10/16	5,200	5,032	5,215	5,142	(0.41)	43	52K	265M
1394/10/15	5,311	5,008	5,350	5,163	(2.05)	40	123K	625M
1394/10/14	5,176	5,176	5,188	5,271	(1.26)	12	86K	443M
1394/10/13	5,350	5,120	5,370	5,338	(0.06)	9	5K	24M
1394/10/12	5,340	5,340	5,365	5,341	0.02	3	8K	44M
1394/10/09	5,393	5,310	5,394	5,340	0.0	6	11K	60M
1394/10/07	5,315	5,219	5,319	5,340	(0.17)	9	23K	122M
1394/10/05	5,104	5,104	5,251	5,349	(0.04)	2	2K	10M
1394/10/02	5,256	5,256	5,290	5,351	(0.02)	5	1K	7M
1394/10/01	5,300	5,300	5,300	5,352	0.0	2	500	3M
1394/09/30	5,300	5,300	5,300	5,352	0.0	2	1K	6M
1394/09/29	5,270	5,250	5,270	5,352	(0.37)	5	34K	179M
1394/09/28	5,310	5,301	5,310	5,372	(0.32)	16	39K	205M
1394/09/25	5,257	5,257	5,257	5,389	0.0	1	32	168K
1394/09/24	5,300	5,256	5,300	5,389	(0.06)	7	6K	32M
1394/09/23	5,320	5,304	5,340	5,392	(0.64)	20	64K	340M
1394/09/22	5,389	5,313	5,389	5,427	(0.39)	14	39K	209M
1394/09/18	5,469	5,402	5,471	5,448	0.46	23	149K	814M
1394/09/17	5,400	5,385	5,470	5,423	(0.04)	7	12K	64M
1394/09/16	5,460	5,384	5,460	5,425	(0.02)	6	8K	41M
1394/09/15	5,450	5,380	5,450	5,426	0.0	3	2K	12M
1394/09/14	5,430	5,351	5,469	5,426	0.0	8	2K	13M
1394/09/10	5,352	5,333	5,420	5,426	(0.18)	23	55K	297M
1394/09/09	5,400	5,327	5,400	5,436	(0.4)	18	39K	210M
1394/09/08	5,399	5,399	5,400	5,458	(0.02)	2	5K	26M
1394/09/07	5,301	5,301	5,304	5,459	(0.09)	4	6K	29M
1394/09/03	5,310	5,300	5,310	5,464	(0.09)	4	5K	29M
1394/09/02	5,479	5,479	5,479	5,469	0.0	1	100	548K
1394/09/01	5,400	5,400	5,489	5,469	(0.02)	12	16K	87M
1394/08/30	5,599	5,232	5,599	5,470	0.05	22	44K	242M
1394/08/27	5,503	5,501	5,555	5,467	0.26	17	37K	207M
1394/08/26	5,503	5,450	5,504	5,453	0.28	12	46K	253M
1394/08/25	5,161	5,161	5,443	5,438	4.90	35	211K	1B
1394/08/24	5,280	5,280	5,399	5,184	0.68	21	40K	214M
1394/08/23	5,200	5,160	5,200	5,149	0.12	9	23K	118M
1394/08/20	5,116	5,116	5,150	5,143	0.0	7	7K	37M
1394/08/19	5,243	5,240	5,299	5,143	0.18	13	15K	80M
1394/08/18	5,270	5,247	5,289	5,134	0.27	9	18K	95M
1394/08/17	5,240	5,240	5,250	5,120	0.0	4	621	3M
1394/08/16	5,220	5,220	5,290	5,120	0.20	5	13K	68M
1394/08/13	5,112	5,112	5,200	5,110	0.02	8	4K	22M
1394/08/12	5,120	5,100	5,300	5,109	0.04	14	13K	66M
1394/08/11	5,111	5,100	5,111	5,107	(0.02)	5	35K	179M
1394/08/10	5,310	5,310	5,310	5,108	0.08	2	4K	22M
1394/08/09	5,314	5,314	5,314	5,104	0.0	1	250	1M
1394/08/06	5,150	5,150	5,150	5,104	0.0	1	100	515K
1394/08/05	5,100	5,100	5,100	5,104	0.0	4	7K	35M
1394/08/04	5,100	5,083	5,102	5,104	(0.04)	12	58K	293M
1394/08/03	5,083	5,083	5,115	5,106	(0.04)	35	62K	315M
1394/07/29	5,082	5,082	5,082	5,108	0.0	1	1K	5M
1394/07/27	5,317	5,080	5,317	5,108	0.02	10	22K	114M
1394/07/26	5,150	5,030	5,255	5,107	0.24	23	29K	152M
1394/07/25	5,315	5,155	5,315	5,095	0.41	19	27K	141M
1394/07/22	5,170	5,117	5,178	5,074	0.24	17	32K	165M
1394/07/21	5,110	5,100	5,177	5,062	0.32	18	37K	190M
1394/07/20	5,050	4,905	5,050	5,046	(0.02)	9	25K	126M
1394/07/19	5,016	5,016	5,259	5,047	0.62	49	152K	770M
1394/07/18	5,016	5,016	5,016	5,016	4.98	22	203K	1B
1394/07/15	4,988	4,605	4,988	4,778	0.10	7	7K	34M
1394/07/14	4,884	4,884	4,884	4,773	0.02	4	1K	5M
1394/07/13	4,700	4,700	4,897	4,772	0.0	3	2K	8M
1394/07/12	4,733	4,733	4,733	4,772	0.0	1	245	1M
1394/07/08	4,772	4,772	4,850	4,772	0.02	4	12K	56M
1394/07/07	4,769	4,630	4,769	4,771	(0.04)	4	3K	13M
1394/07/06	4,800	4,800	4,868	4,773	0.04	6	6K	28M
1394/07/05	4,600	4,600	4,870	4,771	0.23	26	52K	247M
1394/07/04	4,602	4,602	4,630	4,760	(1.73)	18	70K	324M
1394/07/01	4,604	4,604	4,604	4,844	(0.04)	3	2K	7M
1394/06/31	4,630	4,630	4,630	4,846	(0.55)	6	23K	104M
1394/06/29	4,700	4,646	4,700	4,873	(0.35)	9	17K	78M
1394/06/28	4,799	4,700	4,799	4,890	(0.04)	5	2K	11M
1394/06/25	4,751	4,700	4,751	4,892	(0.45)	14	24K	116M
1394/06/24	4,751	4,751	4,890	4,914	(0.08)	2	5K	26M
1394/06/23	4,880	4,880	4,880	4,918	0.0	1	675	3M
1394/06/22	4,989	4,989	4,989	4,918	0.0	1	1K	7M
1394/06/21	5,000	4,899	5,000	4,918	0.0	2	2K	10M
1394/06/18	4,800	4,800	4,800	4,918	(0.04)	2	3K	15M
1394/06/17	4,735	4,728	4,950	4,920	(0.06)	8	4K	21M
1394/06/16	4,712	4,712	4,999	4,923	(0.02)	9	4K	19M
1394/06/15	4,850	4,701	4,850	4,924	(0.14)	8	8K	36M
1394/06/14	5,064	5,063	5,064	4,931	0.02	3	2K	8M
1394/06/11	5,079	5,079	5,079	4,930	0.0	1	200	1M
1394/06/10	4,976	4,971	5,000	4,930	0.0	3	2K	9M
1394/06/09	5,000	4,990	5,037	4,930	0.06	9	9K	43M
1394/06/08	4,990	4,980	5,000	4,927	0.18	15	26K	131M
1394/06/07	4,849	4,849	4,849	4,918	0.0	1	300	1M
1394/06/04	4,900	4,675	4,990	4,918	(0.06)	12	17K	81M
1394/06/03	4,850	4,694	4,850	4,921	(0.4)	27	22K	107M
1394/06/02	4,941	4,850	4,941	4,941	0.0	4	2K	8M
1394/06/01	5,125	5,010	5,178	4,941	0.10	14	8K	39M
1394/05/31	5,022	5,022	5,125	4,936	0.35	22	18K	94M
1394/05/28	5,048	4,950	5,048	4,919	0.51	23	32K	160M
1394/05/27	5,048	5,000	5,048	4,894	1.79	25	58K	292M
1394/05/26	4,922	4,899	4,922	4,808	2.56	24	83K	411M
1394/05/12	5,950	5,900	5,950	5,861	2.18	49	116K	685M
1394/05/11	5,820	5,820	5,943	5,736	1.07	39	53K	312M
1394/05/10	5,700	5,700	5,700	5,675	0.0	3	3K	17M
1394/05/07	5,560	5,560	5,750	5,675	(0.23)	13	18K	100M
1394/05/06	5,749	5,749	5,750	5,688	0.02	3	3K	17M
1394/05/05	5,790	5,500	5,790	5,687	(0.02)	9	13K	76M
1394/05/04	5,830	5,778	5,830	5,688	0.04	4	3K	17M
1394/05/03	5,616	5,471	5,650	5,686	(0.33)	12	32K	181M
1394/04/31	5,450	5,431	5,450	5,705	(0.12)	6	4K	23M
1394/04/29	5,950	5,750	5,950	5,712	0.04	4	3K	15M
1394/04/24	5,435	5,435	5,450	5,710	(0.07)	4	2K	14M
1394/04/23	5,600	5,475	5,790	5,714	(0.85)	24	32K	176M
1394/04/22	6,030	5,600	6,039	5,763	(0.66)	56	82K	470M
1394/04/21	5,735	5,735	5,998	5,801	0.05	10	5K	27M
1394/04/20	5,700	5,700	6,000	5,798	0.0	7	2K	10M
1394/04/16	5,889	5,721	5,997	5,798	0.10	19	22K	130M
1394/04/15	5,495	5,495	5,990	5,792	0.61	42	61K	358M
1394/04/14	5,556	5,556	5,580	5,757	(0.12)	5	5K	28M
1394/04/13	5,491	5,491	5,850	5,764	(0.21)	7	10K	57M
1394/04/10	5,550	5,537	5,850	5,776	(0.89)	17	31K	170M
1394/04/09	5,601	5,600	5,601	5,828	(0.75)	7	26K	147M
1394/04/08	5,604	5,604	5,630	5,872	(0.44)	5	15K	85M
1394/04/07	5,702	5,632	5,702	5,898	(0.51)	10	19K	107M
1394/04/06	5,800	5,800	5,800	5,928	(0.02)	1	1K	6M
1394/04/03	5,980	5,760	6,000	5,929	(0.32)	34	61K	362M
1394/04/02	5,700	5,700	6,000	5,948	0.05	34	17K	101M
1394/04/01	5,802	5,691	5,802	5,945	(0.75)	20	27K	157M
1394/03/31	5,723	5,722	5,800	5,990	(0.37)	11	14K	81M
1394/03/30	6,000	5,910	6,000	6,012	(0.18)	26	40K	241M
1394/03/27	5,880	5,880	6,052	6,023	3.15	73	293K	2B
1394/03/26	5,710	5,659	5,850	5,839	4.79	51	272K	2B
1394/03/25	5,489	5,489	5,659	5,572	0.96	29	70K	397M
1394/03/24	5,489	5,489	5,679	5,519	(4.47)	37	147K	806M
1394/03/23	6,000	5,572	6,050	5,777	(1.5)	50	63K	358M
1394/03/20	5,977	5,588	5,977	5,865	0.02	141	451K	3B
1394/03/19	5,867	5,655	5,867	5,864	4.94	213	1M	6B
1394/03/18	5,588	5,585	5,588	5,588	5.00	132	759K	4B
1394/03/17	5,322	5,320	5,322	5,322	4.99	69	766K	4B
1394/03/16	4,850	4,850	5,092	5,069	19.30	174	894K	5B
1394/03/04	5,115	5,115	5,115	4,899	0.55	9	18K	91M
1394/03/03	5,080	5,080	5,080	4,872	0.68	4	22K	112M
1394/03/02	5,075	5,075	5,075	4,839	0.10	3	3K	16M
1394/02/30	5,007	5,007	5,007	4,834	0.39	2	16K	78M
1394/02/29	4,920	4,920	4,920	4,815	1.78	8	71K	349M
1394/02/28	4,917	4,917	4,917	4,731	0.06	5	3K	12M
1394/02/27	4,892	4,892	4,892	4,728	0.51	3	20K	100M
1394/02/23	4,850	4,850	4,850	4,704	0.86	10	35K	169M
1394/02/22	4,798	4,798	4,798	4,664	1.08	5	43K	207M
1394/02/21	4,787	4,787	4,787	4,614	0.24	10	10K	46M
1394/02/20	4,580	4,579	4,706	4,603	(3.09)	25	199K	916M
1394/02/19	5,120	4,735	5,120	4,750	(3.69)	16	155K	736M
1394/02/16	4,932	4,932	5,130	4,932	(3.99)	67	445K	2B
1394/02/15	4,953	4,953	4,953	5,137	(0.43)	5	17K	84M
1394/02/14	5,153	4,984	5,153	5,159	(0.62)	12	35K	179M
1394/02/13	5,152	5,152	5,375	5,191	0.0	3	500	3M
1394/02/09	5,155	5,155	5,155	5,191	(0.02)	6	5K	24M
1394/02/08	5,132	5,132	5,150	5,192	(0.19)	16	26K	132M
1394/02/07	5,120	5,120	5,369	5,202	0.10	6	8K	42M
1394/02/06	5,102	5,102	5,102	5,197	(0.27)	2	20K	103M
1394/02/05	5,179	5,103	5,179	5,211	(0.08)	9	12K	62M
1394/02/02	5,300	5,205	5,300	5,215	0.02	3	3K	15M
1394/02/01	5,090	5,090	5,172	5,214	(0.02)	4	3K	18M
1394/01/31	5,076	5,076	5,076	5,215	(0.02)	1	810	4M
1394/01/30	5,226	5,029	5,250	5,216	(0.02)	19	32K	169M
1394/01/29	5,232	5,232	5,256	5,217	0.06	10	15K	79M
1394/01/26	5,355	5,355	5,355	5,214	0.0	1	250	1M
1394/01/25	5,157	5,157	5,397	5,214	0.12	11	7K	38M
1394/01/24	5,200	5,151	5,200	5,208	(0.84)	18	73K	375M
1394/01/23	5,155	5,151	5,185	5,252	(1.07)	19	60K	309M
1394/01/22	5,320	5,228	5,420	5,309	0.04	17	15K	78M
1394/01/19	5,446	5,325	5,446	5,307	0.44	28	53K	281M
1394/01/18	5,400	5,170	5,400	5,284	(0.25)	27	35K	181M
1394/01/17	5,429	5,221	5,429	5,297	1.46	36	171K	907M
1394/01/16	5,221	5,221	5,221	5,221	3.98	13	203K	1B
1394/01/15	5,192	5,192	5,192	5,021	0.56	3	23K	119M
1394/01/11	5,100	5,100	5,149	4,993	0.04	3	2K	10M
1394/01/10	5,000	5,000	5,000	4,991	0.08	24	44K	219M
1394/01/09	5,166	5,134	5,166	4,987	0.38	11	16K	82M
1394/01/08	4,803	4,800	5,124	4,968	0.83	30	60K	300M
1393/12/27	4,921	4,900	5,070	4,927	0.22	22	17K	83M
1393/12/26	4,950	4,809	5,071	4,916	0.08	21	40K	197M
1393/12/25	5,040	4,990	5,048	4,912	0.31	19	21K	105M
1393/12/24	4,894	4,894	5,050	4,897	0.06	18	13K	62M
1393/12/23	4,800	4,800	4,970	4,894	(0.08)	20	38K	188M
1393/12/20	4,800	4,741	4,800	4,898	(0.41)	14	23K	110M
1393/12/19	4,746	4,741	4,747	4,918	(0.41)	18	17K	79M
1393/12/18	4,900	4,900	4,900	4,938	(0.02)	4	2K	12M
1393/12/17	4,807	4,800	4,821	4,939	(1.0)	19	44K	209M
1393/12/16	4,999	4,805	4,999	4,989	(0.26)	20	11K	55M
1393/12/13	5,200	4,874	5,200	5,002	(1.48)	46	128K	639M
1393/12/12	4,950	4,925	5,173	5,077	(0.02)	30	34K	170M
1393/12/11	5,000	4,915	5,000	5,078	(0.04)	7	2K	12M
1393/12/10	4,950	4,918	4,950	5,080	(0.82)	24	34K	166M
1393/12/09	5,133	4,926	5,200	5,122	(0.18)	16	14K	70M
1393/11/29	5,004	5,001	5,142	5,131	(0.21)	19	29K	146M
1393/11/28	5,005	5,005	5,195	5,142	(1.36)	87	160K	811M
1393/11/27	5,008	5,008	5,008	5,213	(0.06)	7	5K	25M
1393/11/26	5,020	5,016	5,020	5,216	(0.17)	18	13K	65M
1393/11/25	5,071	5,068	5,080	5,225	(1.02)	22	84K	424M
1393/11/21	5,200	5,109	5,200	5,279	(0.79)	32	64K	329M
1393/11/20	5,310	5,119	5,310	5,321	(0.21)	16	17K	87M
1393/11/19	5,254	5,254	5,295	5,332	(2.56)	41	207K	1B
1393/11/18	5,350	5,295	5,450	5,472	(0.78)	42	72K	385M
1393/11/15	5,676	5,449	5,676	5,515	(21.73)	124	398K	2B
1393/10/30	6,766	6,766	6,766	7,046	(0.01)	1	2K	11M
1393/10/29	6,769	6,768	6,769	7,047	(0.04)	6	3K	20M
1393/10/28	6,777	6,776	6,777	7,050	(0.11)	13	9K	63M
1393/10/27	6,810	6,810	6,950	7,058	(0.01)	6	2K	13M
1393/10/24	6,783	6,783	6,800	7,059	(0.08)	13	7K	45M
1393/10/23	6,852	6,799	6,852	7,065	(0.24)	28	19K	132M
1393/10/22	6,819	6,819	7,160	7,082	(0.3)	26	39K	271M
1393/10/21	6,837	6,837	6,837	7,103	(0.25)	7	20K	138M
1393/10/20	6,838	6,838	6,838	7,121	(0.01)	3	1K	10M
1393/10/17	6,871	6,845	6,871	7,122	(0.11)	8	9K	65M
1393/10/16	6,862	6,861	7,000	7,130	(0.22)	11	25K	175M
1393/10/15	6,882	6,880	6,882	7,146	(0.28)	14	23K	155M
1393/10/14	6,930	6,890	6,930	7,166	(0.15)	23	12K	83M
1393/10/13	7,000	6,926	7,200	7,177	(0.51)	45	45K	311M
1393/10/10	7,449	6,950	7,449	7,214	0.03	35	27K	196M
1393/10/09	7,100	7,100	7,424	7,212	1.02	71	106K	778M
1393/10/08	6,933	6,877	6,935	7,139	(0.34)	37	29K	198M
1393/10/07	7,172	6,931	7,172	7,163	(0.14)	26	20K	139M
1393/10/06	7,000	6,951	7,000	7,173	(0.03)	6	3K	19M
1393/10/03	7,400	7,015	7,400	7,175	(0.07)	26	17K	118M
1393/10/01	7,000	7,000	7,400	7,180	0.11	23	27K	199M
1393/09/29	6,938	6,922	7,050	7,172	(0.53)	48	43K	299M
1393/09/26	6,988	6,938	6,988	7,210	(0.24)	22	19K	134M
1393/09/25	6,988	6,988	7,090	7,227	(0.71)	44	59K	412M
1393/09/24	7,020	7,006	7,020	7,279	(0.25)	8	20K	139M
1393/09/23	7,019	7,019	7,019	7,297	(0.19)	19	15K	104M
1393/09/19	7,060	7,033	7,210	7,311	(0.2)	24	17K	119M
1393/09/18	7,120	7,055	7,390	7,326	(0.23)	33	42K	303M
1393/09/17	7,100	7,100	7,200	7,343	(0.31)	23	28K	199M
1393/09/16	7,111	7,085	7,250	7,366	(0.14)	16	13K	89M
1393/09/15	7,400	7,240	7,463	7,376	(0.03)	19	23K	171M
1393/09/12	7,290	7,147	7,498	7,378	(0.07)	14	9K	63M
1393/09/11	7,159	7,112	7,290	7,383	(0.3)	34	32K	231M
1393/09/10	7,180	7,159	7,687	7,405	(0.7)	35	63K	453M
1393/09/09	7,262	7,260	7,500	7,457	(1.39)	48	122K	888M
1393/09/08	7,500	7,283	7,501	7,562	(0.24)	33	45K	338M
1393/09/05	7,303	7,303	7,700	7,580	(0.16)	20	20K	152M
1393/09/04	7,310	7,300	7,497	7,592	(0.16)	16	13K	93M
1393/09/03	7,690	7,401	7,700	7,604	(0.09)	38	66K	497M
1393/09/02	7,370	7,351	7,816	7,611	(0.28)	39	56K	418M
1393/09/01	7,504	7,372	7,520	7,632	(0.34)	25	37K	277M
1393/08/28	7,486	7,410	7,697	7,658	(0.75)	49	72K	535M
1393/08/27	7,661	7,600	7,661	7,716	(0.18)	43	39K	298M
1393/08/26	7,750	7,607	7,800	7,730	(0.14)	28	55K	419M
1393/08/25	7,608	7,555	7,800	7,741	(0.09)	42	33K	255M
1393/08/24	7,998	7,650	7,998	7,748	0.05	25	29K	229M
1393/08/21	7,599	7,563	7,663	7,744	(0.36)	55	62K	469M
1393/08/20	7,751	7,664	7,780	7,772	(2.64)	97	233K	2B
1393/08/19	7,780	7,725	7,880	7,983	(0.21)	32	23K	177M
1393/08/18	7,952	7,802	7,952	8,000	(0.19)	51	41K	322M
1393/08/17	8,152	7,951	8,160	8,015	0.06	41	69K	557M
1393/08/14	7,950	7,950	8,260	8,010	0.43	69	100K	805M
1393/08/11	7,853	7,853	7,950	7,976	(0.1)	13	20K	161M
1393/08/10	8,022	7,851	8,022	7,984	(0.05)	23	21K	169M
1393/08/07	7,703	7,703	7,950	7,988	(0.06)	18	7K	58M
1393/08/06	7,680	7,680	7,994	7,993	(0.06)	14	19K	152M
1393/08/05	7,900	7,694	8,008	7,998	(0.2)	30	34K	269M
1393/08/04	7,727	7,727	8,020	8,014	(0.11)	27	72K	573M
1393/08/03	8,024	8,023	8,380	8,023	(4.0)	130	462K	4B
1393/07/30	8,360	8,360	8,530	8,357	0.02	28	79K	657M
1393/07/29	8,112	8,112	8,629	8,355	0.11	29	30K	253M
1393/07/28	8,300	8,280	8,550	8,346	1.31	92	183K	2B
1393/07/27	8,201	8,201	8,370	8,238	0.04	42	61K	506M
1393/07/26	8,200	8,200	8,437	8,235	0.29	46	58K	486M
1393/07/23	8,007	8,007	8,448	8,211	0.27	59	51K	426M
1393/07/22	8,050	8,050	8,197	8,189	(0.1)	30	36K	296M
1393/07/20	8,001	8,001	8,270	8,197	(0.33)	58	92K	750M
1393/07/19	8,000	8,000	8,300	8,224	(0.17)	31	34K	277M
1393/07/16	8,100	8,022	8,386	8,238	(0.85)	74	100K	806M
1393/07/15	8,080	8,080	8,390	8,309	(0.16)	34	27K	225M
1393/07/14	8,277	8,000	8,437	8,322	(0.02)	21	12K	101M
1393/07/12	8,559	8,200	8,559	8,324	0.02	23	7K	58M
1393/07/09	8,250	8,040	8,550	8,322	0.12	81	99K	823M
1393/07/08	8,291	8,225	8,598	8,312	(2.98)	101	265K	2B
1393/07/07	8,750	8,380	8,750	8,567	(0.34)	85	103K	874M
1393/07/06	8,529	8,499	8,749	8,596	1.92	200	355K	3B
1393/07/05	8,567	8,282	8,567	8,434	1.92	141	278K	2B
1393/07/02	8,276	8,272	8,276	8,275	3.98	66	319K	3B
1393/07/01	7,995	7,995	8,117	7,958	1.96	58	160K	1B
1393/06/31	7,850	7,760	7,885	7,805	2.94	115	261K	2B
1393/06/30	7,731	7,731	7,731	7,582	1.99	13	160K	1B
1393/06/29	7,600	7,600	7,704	7,434	0.35	14	28K	215M
1393/06/26	7,350	7,350	7,630	7,408	0.94	50	104K	784M
1393/06/25	7,543	7,170	7,543	7,339	0.03	4	4K	27M
1393/06/24	7,400	7,400	7,495	7,337	0.08	11	18K	134M
1393/06/23	7,050	7,049	7,300	7,331	(0.11)	8	9K	65M
1393/06/22	7,260	7,108	7,271	7,339	(0.88)	27	76K	543M
1393/06/19	7,565	7,310	7,650	7,404	0.47	33	65K	489M
1393/06/18	7,340	7,030	7,569	7,369	1.25	63	209K	2B
1393/06/17	7,016	7,015	7,150	7,278	(0.07)	8	7K	48M
1393/06/16	7,199	7,030	7,199	7,283	(0.05)	5	5K	35M
1393/06/15	7,240	7,101	7,240	7,287	(0.26)	24	44K	316M
1393/06/12	7,344	7,230	7,390	7,306	0.01	10	23K	168M
1393/06/11	7,325	7,300	7,366	7,305	0.0	3	1K	9M
1393/06/10	7,345	7,286	7,345	7,305	0.0	6	4K	29M
1393/06/09	7,291	7,291	7,320	7,305	0.0	7	3K	22M
1393/06/08	7,453	7,301	7,453	7,305	0.0	9	7K	50M
1393/06/05	7,399	7,340	7,451	7,305	0.03	8	6K	41M
1393/06/04	7,440	7,440	7,453	7,303	0.27	30	39K	292M
1393/06/03	7,281	7,281	7,399	7,283	0.03	16	16K	114M
1393/06/02	7,250	7,135	7,370	7,281	(0.03)	11	7K	49M
1393/06/01	7,103	7,103	7,428	7,283	0.03	21	55K	399M
1393/05/29	7,220	7,220	7,388	7,281	0.03	13	20K	149M
1393/05/28	7,220	7,057	7,371	7,279	(0.63)	35	87K	623M
1393/05/27	7,111	7,111	7,400	7,325	(0.29)	60	52K	373M
1393/05/26	7,123	7,110	7,297	7,346	(0.49)	75	68K	488M
1393/05/25	7,420	7,126	7,420	7,382	(0.22)	16	23K	164M
1393/05/22	7,126	7,123	7,380	7,398	(0.28)	24	31K	223M
1393/05/21	7,200	7,154	7,250	7,419	(0.44)	25	35K	253M
1393/05/20	7,221	7,180	7,221	7,452	(0.35)	19	31K	224M
1393/05/19	7,213	7,213	7,214	7,478	(0.47)	37	38K	271M
1393/05/18	7,440	7,298	7,440	7,513	(1.17)	34	94K	684M
1393/05/15	7,405	7,405	7,405	7,602	(1.44)	18	116K	856M
1393/05/14	7,698	7,442	7,698	7,713	(0.5)	16	41K	306M
1393/05/13	7,515	7,515	7,524	7,752	(0.97)	38	77K	582M
1393/05/12	7,524	7,524	7,536	7,828	(0.11)	10	9K	70M
1393/05/11	7,532	7,532	7,776	7,837	(0.1)	13	10K	72M
1393/05/06	7,601	7,600	7,700	7,845	(0.11)	16	14K	105M
1393/05/05	7,598	7,598	7,610	7,854	(0.76)	25	61K	461M
1393/05/04	7,900	7,630	7,900	7,914	(0.42)	21	33K	255M
1393/05/01	8,191	7,700	8,191	7,947	0.90	59	159K	1B
1393/04/31	7,849	7,700	7,910	7,876	3.55	81	369K	3B
1393/04/30	7,485	7,485	7,999	7,606	(2.44)	77	228K	2B
1393/04/29	7,502	7,502	7,600	7,796	(0.23)	11	18K	138M
1393/04/25	7,814	7,502	8,126	7,814	0.0	34	24K	189M
1393/04/14	8,560	8,560	8,935	8,914	(0.02)	12	3K	29M
1393/04/11	8,850	8,574	8,947	8,916	(0.17)	24	17K	148M
1393/04/10	8,626	8,626	8,704	8,931	(0.6)	24	48K	416M
1393/04/09	8,702	8,702	8,702	8,985	(0.87)	18	70K	609M
1393/03/31	8,721	8,721	8,932	9,064	(0.22)	22	18K	158M
1393/03/28	8,725	8,725	8,725	9,084	(0.04)	10	4K	33M
1393/03/18	8,745	8,745	8,880	9,088	(0.09)	13	8K	70M
1393/03/17	9,000	8,771	9,200	9,096	0.0	9	5K	44M
1393/03/13	8,800	8,740	8,800	9,096	(0.09)	12	7K	62M
1393/03/12	8,900	8,757	9,110	9,104	(0.19)	18	17K	146M
1393/03/11	9,208	8,840	9,208	9,121	(0.94)	21	77K	678M
1393/03/10	9,596	8,879	9,617	9,208	(0.43)	37	43K	389M
1393/03/04	9,350	9,200	9,470	9,248	0.23	54	68K	636M
1393/03/03	9,368	9,100	9,368	9,227	2.43	78	213K	2B
1393/02/31	9,247	8,950	9,247	9,008	1.30	40	121K	1B
1393/02/30	8,600	8,600	9,241	8,892	0.07	25	14K	131M
1393/02/29	8,800	8,582	8,800	8,886	(0.27)	27	24K	206M
1393/02/27	8,570	8,570	8,750	8,910	(0.1)	15	9K	78M
1393/02/24	9,000	8,573	9,000	8,919	(0.12)	24	62K	553M
1393/02/22	8,999	8,670	9,000	8,930	(0.03)	10	6K	50M
1393/02/21	8,620	8,620	9,150	8,933	(0.03)	8	5K	42M
1393/02/20	8,670	8,622	8,670	8,936	(0.5)	21	41K	354M
1393/02/17	8,959	8,800	8,959	8,981	(0.01)	8	5K	45M
1393/02/16	8,651	8,651	8,950	8,982	(0.21)	14	44K	393M
1393/02/15	8,653	8,650	8,653	9,001	(0.1)	10	8K	70M
1393/02/14	8,661	8,661	8,998	9,010	(0.09)	15	8K	67M
1393/02/13	9,018	9,018	9,019	9,018	(3.99)	47	416K	4B
1393/02/10	9,200	9,045	9,200	9,393	(0.3)	29	24K	220M
1393/02/09	9,420	9,118	9,425	9,421	(0.8)	27	65K	590M
1393/02/08	9,833	9,400	9,833	9,497	0.04	5	5K	46M
1393/02/07	9,832	9,400	9,833	9,493	0.40	34	41K	402M
1393/02/06	9,750	9,742	9,754	9,455	0.81	30	33K	322M
1393/02/03	9,138	9,138	9,880	9,379	(1.46)	71	97K	900M
1393/02/02	9,220	9,202	9,220	9,518	(0.7)	21	28K	259M
1393/02/01	9,296	9,296	9,350	9,585	(1.01)	35	41K	386M
1393/01/31	9,366	9,366	9,500	9,683	(0.75)	48	31K	290M
1393/01/30	9,400	9,375	9,400	9,756	(0.09)	11	4K	37M
1393/01/27	9,609	9,609	9,620	9,765	(2.44)	38	98K	940M
1393/01/26	9,609	9,609	9,609	10,009	0.0	1	170	2M
1393/01/25	9,612	9,612	9,612	10,009	(0.03)	1	1K	11M
1393/01/24	9,647	9,647	9,647	10,012	(0.36)	10	14K	137M
1393/01/23	9,665	9,665	10,000	10,048	(0.19)	10	18K	182M
1393/01/20	9,690	9,689	9,756	10,067	(0.25)	15	10K	101M
1393/01/19	10,154	9,767	10,154	10,092	(0.79)	23	36K	353M
1393/01/18	9,803	9,803	9,980	10,172	(0.38)	32	15K	152M
1393/01/17	10,000	9,857	10,000	10,211	(0.55)	27	23K	223M
1393/01/16	10,480	9,973	10,480	10,267	(0.49)	33	28K	280M
1393/01/11	10,599	10,002	10,599	10,318	0.03	20	4K	42M
1393/01/10	10,500	10,200	10,598	10,315	0.08	10	11K	115M
1393/01/09	10,775	9,949	10,775	10,307	(0.54)	27	40K	402M
1393/01/06	10,514	10,200	10,514	10,363	2.50	64	107K	1B
1393/01/05	10,050	10,000	10,388	10,110	1.21	35	56K	578M
1392/12/28	10,337	9,984	10,339	9,989	(3.95)	96	206K	2B
1392/12/27	10,085	10,066	10,085	10,400	(0.81)	20	33K	328M
1392/12/26	10,251	10,244	10,828	10,485	(1.73)	91	87K	894M
1392/12/25	10,426	10,426	10,426	10,670	(1.75)	53	70K	729M
1392/12/24	10,706	10,706	11,489	10,860	(2.62)	43	110K	1B
1392/12/21	10,710	10,710	10,710	11,152	(0.04)	3	1K	14M
1392/12/20	10,710	10,710	10,710	11,156	0.0	1	118	1M
1392/12/19	10,715	10,715	10,715	11,156	(0.04)	2	2K	20M
1392/12/18	10,750	10,750	10,750	11,161	(0.32)	9	13K	140M
1392/12/17	10,940	10,760	10,940	11,197	(0.1)	14	4K	43M
1392/12/14	10,927	10,927	11,559	11,208	(1.53)	25	66K	723M
1392/12/13	10,928	10,928	10,928	11,382	(0.01)	3	295	3M
1392/12/12	10,938	10,938	10,938	11,383	(0.09)	7	4K	39M
1392/12/11	11,500	11,001	11,647	11,393	(0.58)	33	25K	278M
1392/12/10	11,096	11,096	11,979	11,459	(0.86)	21	40K	443M
1392/12/07	11,555	11,555	11,998	11,558	(3.97)	62	175K	2B
1392/12/06	11,576	11,576	11,576	12,036	(0.18)	10	7K	84M
1392/12/05	11,750	11,737	11,758	12,058	(1.37)	45	55K	650M
1392/12/04	12,214	12,178	12,665	12,226	0.39	50	48K	596M
1392/12/03	12,178	12,000	12,178	12,178	4.00	69	207K	3B
1392/11/30	11,597	11,245	12,000	11,710	0.15	26	15K	173M
1392/11/29	11,300	11,276	11,650	11,692	(0.45)	24	18K	204M
1392/11/28	11,637	11,058	11,978	11,745	1.97	135	100K	1B
1392/11/27	11,226	11,226	12,089	11,518	(1.5)	112	115K	1B
1392/11/26	11,228	11,228	11,228	11,693	(0.02)	3	700	8M
1392/11/23	11,228	11,228	11,228	11,695	0.0	1	100	1M
1392/11/20	11,695	11,695	11,695	11,695	(4.0)	24	250K	3B
1392/11/19	11,695	11,695	11,695	12,182	0.0	2	100	1M
1392/11/16	11,695	11,695	11,695	12,182	0.0	1	93	1M
1392/11/15	11,705	11,705	11,705	12,182	(0.08)	9	3K	37M
1392/11/14	11,724	11,724	11,800	12,192	(0.16)	8	7K	77M
1392/11/13	12,400	11,816	12,400	12,212	(0.78)	33	33K	387M
1392/11/12	11,821	11,821	12,780	12,308	(0.04)	133	129K	2B
1392/11/09	11,963	11,962	11,963	12,313	(1.18)	16	47K	567M
1392/11/08	12,168	12,168	12,999	12,460	(1.7)	49	72K	880M
1392/11/07	12,168	12,168	12,168	12,675	0.0	1	89	1M
1392/11/06	12,169	12,169	12,169	12,675	(0.01)	2	263	3M
1392/11/05	12,215	12,215	13,100	12,676	(0.37)	25	16K	191M
1392/11/02	12,723	12,723	12,730	12,723	(4.0)	35	161K	2B
1392/11/01	12,942	12,942	13,800	13,253	(1.69)	37	68K	881M
1392/10/30	13,840	12,953	13,840	13,481	(0.08)	14	5K	64M
1392/10/28	13,248	13,110	13,248	13,492	(1.2)	51	49K	644M
1392/10/25	14,112	13,028	14,112	13,656	0.63	111	96K	1B
1392/10/24	14,153	13,067	14,153	13,570	(0.3)	69	54K	734M
1392/10/23	14,030	13,200	14,100	13,611	(0.08)	118	140K	2B
1392/10/22	13,622	13,622	13,622	13,622	(4.0)	68	252K	3B
1392/10/21	14,281	14,168	14,500	14,189	(3.86)	143	300K	4B
1392/10/18	14,999	14,414	14,999	14,758	(1.71)	76	78K	1B
1392/10/17	15,458	14,300	15,458	15,014	0.97	217	222K	3B
1392/10/16	14,920	14,600	14,920	14,870	3.65	146	277K	4B
1392/10/15	14,573	14,573	14,573	14,347	2.38	26	96K	1B
1392/10/14	14,389	13,814	14,446	14,013	34.02	381	1M	20B
1392/10/01	21,095	21,095	21,095	20,313	0.14	1	6K	120M
1392/09/30	21,093	21,093	21,093	20,284	0.01	1	400	8M
1392/09/27	21,092	21,092	21,092	20,282	0.0	1	199	4M
1392/09/26	21,091	21,091	21,091	20,281	0.0	1	100	2M
1392/09/25	21,078	21,078	21,078	20,280	0.06	3	2K	51M
1392/09/24	21,078	21,078	21,078	20,268	0.0	1	20	422K
1392/09/20	21,078	21,078	21,078	20,268	0.0	1	1	21K
1392/09/19	21,078	21,078	21,078	20,268	0.0	1	1	21K
1392/09/18	21,077	21,077	21,077	20,268	0.0	2	106	2M
1392/09/17	21,076	21,076	21,076	20,267	0.0	2	171	4M
1392/09/16	21,073	21,073	21,073	20,266	0.01	1	504	11M
1392/09/13	21,026	21,026	21,026	20,263	0.22	2	9K	189M
1392/09/12	20,218	20,217	20,218	20,218	4.00	83	670K	14B
1392/09/11	20,217	20,217	20,217	19,441	0.01	5	200	4M
1392/09/10	20,217	20,217	20,217	19,440	0.0	2	89	2M
1392/09/09	20,209	20,209	20,209	19,440	0.04	1	2K	35M
1392/09/06	20,208	20,208	20,208	19,432	0.01	2	156	3M
1392/09/05	20,188	20,188	20,188	19,431	0.10	6	4K	80M
1392/09/04	20,186	20,186	20,186	19,412	0.01	3	468	9M
1392/09/03	20,182	20,182	20,182	19,410	0.02	3	862	17M
1392/09/02	20,179	20,179	20,179	19,406	0.02	1	619	12M
1392/08/29	20,173	20,173	20,173	19,403	0.03	2	1K	23M
1392/08/28	20,047	20,047	20,047	19,398	0.63	2	25K	507M
1392/08/27	20,047	20,047	20,047	19,276	0.0	2	55	1M
1392/08/26	19,909	19,909	19,909	19,276	0.69	4	28K	549M
1392/08/25	19,851	19,851	19,851	19,144	0.29	4	12K	231M
1392/08/21	19,846	19,846	19,846	19,088	0.03	1	1K	22M
1392/08/20	19,841	19,841	19,841	19,083	0.03	2	1K	22M
1392/08/19	19,810	19,810	19,810	19,078	0.15	5	6K	120M
1392/08/18	19,686	19,686	19,686	19,049	0.63	5	25K	499M
1392/08/15	18,500	18,500	19,521	18,929	0.84	22	34K	667M
1392/08/14	19,470	18,150	19,470	18,771	0.19	17	24K	455M
1392/08/13	18,500	18,500	19,387	18,735	0.15	9	14K	259M
1392/08/12	18,900	18,000	19,398	18,707	(0.02)	20	10K	182M
1392/08/11	18,998	18,302	19,018	18,710	2.31	47	103K	2B
1392/08/08	18,510	18,201	18,514	18,287	2.72	45	110K	2B
1392/08/07	18,359	18,100	18,359	17,802	0.82	21	49K	896M
1392/08/06	17,599	16,751	18,106	17,657	1.42	51	109K	2B
1392/08/05	17,850	17,139	17,850	17,410	(2.48)	31	112K	2B
1392/08/04	18,055	17,500	18,055	17,853	2.83	59	120K	2B
1392/08/01	18,000	18,000	18,000	17,361	0.31	4	12K	219M
1392/07/30	17,618	17,618	17,618	17,308	2.17	35	87K	2B
1392/07/29	17,265	16,656	17,321	16,941	1.72	24	98K	2B
1392/07/28	16,655	16,652	16,655	16,655	4.00	89	359K	6B
1392/07/27	16,224	16,224	16,224	16,015	2.66	12	106K	2B
1392/07/23	16,215	16,215	16,215	15,600	0.05	3	2K	32M
1392/07/22	16,112	16,112	16,112	15,592	0.64	5	25K	411M
1392/07/21	16,072	16,072	16,072	15,493	0.25	8	10K	164M
1392/07/20	15,936	15,936	15,936	15,454	0.85	8	34K	540M
1392/07/17	15,930	15,930	15,930	15,324	0.04	3	2K	27M
1392/07/16	15,839	15,839	15,839	15,318	0.58	10	23K	366M
1392/07/15	15,826	15,826	15,826	15,230	0.08	4	3K	48M
1392/07/14	15,449	15,449	15,449	15,218	2.44	12	98K	2B
1392/07/13	15,380	15,380	15,380	14,855	0.45	7	18K	274M
1392/07/10	15,000	14,789	15,144	14,789	1.56	23	65K	976M
1392/07/09	15,279	14,200	15,279	14,562	(1.55)	47	72K	1B
1392/07/08	15,000	14,358	15,000	14,791	(1.1)	51	48K	687M
1392/07/07	15,000	14,432	15,399	14,956	(0.51)	36	31K	461M
1392/07/06	14,386	14,386	15,400	15,033	0.34	16	45K	677M
1392/07/03	14,600	14,545	14,600	14,982	(1.12)	32	45K	653M
1392/07/02	15,003	14,579	15,003	15,151	(0.22)	6	10K	139M
1392/07/01	15,000	14,750	15,049	15,185	(0.39)	23	36K	536M
1392/06/31	14,430	14,430	15,500	15,245	1.42	30	173K	3B
1392/06/30	14,464	14,464	14,500	15,031	(0.23)	14	9K	134M
1392/06/27	14,523	14,523	14,523	15,066	(0.41)	21	16K	238M
1392/06/26	15,200	14,557	15,200	15,128	(0.23)	10	10K	141M
1392/06/25	15,791	14,577	15,791	15,163	(0.14)	40	25K	373M
1392/06/24	14,990	14,890	15,239	15,184	3.62	81	189K	3B
1392/06/23	14,510	14,158	14,698	14,653	0.0	8	6K	90M
1392/06/20	14,471	14,471	14,980	14,653	(2.79)	36	114K	2B
1392/06/19	14,535	14,535	14,535	15,073	(0.44)	16	18K	259M
1392/06/18	14,535	14,535	14,535	15,140	0.0	1	5	73K
1392/06/16	14,535	14,535	14,535	15,140	0.0	1	19	276K
1392/06/12	14,537	14,537	14,537	15,140	(0.01)	2	621	9M
1392/06/09	14,538	14,538	14,538	15,142	(0.01)	4	239	3M
1392/06/06	14,538	14,538	14,538	15,143	0.0	1	68	989K
1392/06/05	15,000	14,544	15,000	15,143	(0.05)	6	2K	27M
1392/06/03	14,554	14,554	14,554	15,150	(0.07)	2	3K	37M
1392/06/02	14,819	14,568	14,999	15,160	(0.1)	12	6K	95M
1392/05/30	15,200	14,819	15,200	15,175	(1.69)	17	126K	2B
1392/05/29	15,390	15,000	15,400	15,436	(0.21)	15	15K	229M
1392/05/28	15,649	14,911	15,649	15,468	(0.36)	30	18K	271M
1392/05/27	15,684	14,800	15,684	15,524	2.94	105	385K	6B
1392/05/26	15,408	15,408	15,408	15,081	1.79	9	72K	1B
1392/05/23	15,275	15,275	15,275	14,816	0.87	8	35K	535M
1392/05/22	15,041	15,041	15,041	14,688	1.56	9	62K	935M
1392/05/21	14,929	14,929	14,929	14,463	0.75	8	30K	449M
1392/05/20	14,607	14,607	14,607	14,355	2.20	15	88K	1B
1392/05/16	14,102	13,830	14,982	14,046	(2.5)	71	307K	4B
1392/05/15	14,999	14,119	14,999	14,406	(2.05)	42	93K	1B
1392/05/14	14,866	14,500	14,866	14,707	2.88	30	120K	2B
1392/05/13	13,932	13,932	15,080	14,295	(1.49)	49	98K	1B
1392/05/12	13,988	13,988	13,988	14,511	(0.4)	8	16K	227M
1392/05/09	14,263	14,263	14,999	14,570	(1.93)	39	130K	2B
1392/05/07	14,354	14,354	14,358	14,857	(0.64)	23	25K	364M
1392/05/06	14,357	14,357	14,357	14,952	(0.02)	3	811	12M
1392/05/05	15,070	14,462	15,070	14,955	(0.72)	28	54K	803M
1392/05/02	15,070	14,500	15,070	15,064	3.95	84	223K	3B
1392/05/01	14,190	13,555	14,678	14,491	2.67	91	294K	4B
1392/04/31	14,033	14,033	14,500	14,114	(3.44)	91	138K	2B
1392/04/30	14,900	14,599	14,900	14,617	(3.88)	35	182K	3B
1392/04/29	15,210	15,181	15,211	15,207	43.07	75	179K	3B
1392/04/23	10,654	10,245	10,654	10,629	3.75	33	151K	2B
1392/04/22	10,245	10,245	10,245	10,245	4.00	48	224K	2B
1392/04/19	9,919	9,919	9,919	9,851	3.28	17	132K	1B
1392/04/18	9,902	9,902	9,902	9,538	0.17	5	7K	67M
1392/04/17	9,522	9,522	9,522	9,522	4.00	11	161K	2B
1392/04/16	9,521	9,521	9,521	9,156	0.01	2	550	5M
1392/04/15	9,221	9,221	9,221	9,155	3.25	10	130K	1B
1392/04/12	9,217	9,217	9,217	8,867	0.05	2	2K	17M
1392/04/11	9,208	9,208	9,208	8,863	0.10	2	4K	39M
1392/04/10	9,198	9,198	9,198	8,854	0.10	6	4K	38M
1392/04/09	9,189	9,189	9,189	8,845	0.10	5	4K	39M
1392/04/08	9,160	9,160	9,160	8,836	0.32	6	13K	117M
1392/04/05	8,838	8,200	8,838	8,808	3.64	83	362K	3B
1392/04/04	8,587	8,587	8,773	8,499	0.75	7	35K	308M
1392/04/02	8,574	8,451	8,574	8,436	2.32	68	98K	838M
1392/04/01	8,247	8,001	8,247	8,245	3.97	69	178K	1B
1392/03/29	7,927	7,927	8,500	7,930	(3.96)	79	342K	3B
1392/03/28	7,949	7,946	7,949	8,257	(0.24)	13	9K	75M
1392/03/27	8,050	8,050	8,050	8,277	(1.29)	21	51K	413M
1392/03/26	8,699	8,122	8,777	8,385	(0.89)	62	75K	622M
1392/03/25	8,400	8,400	8,698	8,460	0.19	20	21K	179M
1392/03/22	8,392	8,392	8,726	8,444	0.62	28	30K	260M
1392/03/21	8,392	8,392	8,958	8,392	(3.99)	98	296K	2B
1392/03/20	8,741	8,741	8,741	8,741	(4.0)	61	218K	2B
1392/03/18	8,741	8,741	8,741	9,105	0.0	1	100	874K
1392/03/13	8,744	8,744	8,744	9,105	(0.03)	3	1K	11M
1392/03/12	8,746	8,746	8,746	9,108	(0.02)	5	792	7M
1392/03/11	8,750	8,750	8,750	9,110	(0.04)	3	2K	16M
1392/03/08	9,259	8,900	9,259	9,114	(0.77)	44	49K	441M
1392/03/07	9,170	8,703	9,240	9,185	2.56	78	223K	2B
1392/03/06	9,174	8,502	9,174	8,956	1.52	64	207K	2B
1392/03/05	8,550	8,175	8,852	8,822	3.64	96	440K	4B
1392/03/04	8,507	8,507	8,550	8,512	53.26	13	93K	788M
1392/02/28	6,396	6,396	6,600	6,654	(0.12)	7	5K	32M
1392/02/25	6,600	6,598	6,600	6,662	(0.02)	2	1K	9M
1392/02/22	6,790	6,750	6,921	6,663	0.12	10	7K	51M
1392/02/21	6,400	6,400	6,660	6,655	3.92	55	294K	2B
1392/02/18	6,300	6,195	6,300	6,404	(0.76)	15	30K	188M
1392/02/17	6,500	6,134	6,643	6,453	1.02	26	212K	1B
1392/02/16	6,450	6,400	6,500	6,388	0.0	7	881	6M
1392/02/15	6,480	6,169	6,480	6,388	(0.59)	18	47K	293M
1392/02/14	6,500	6,220	6,500	6,426	(0.82)	12	35K	217M
1392/02/11	6,254	6,252	6,254	6,479	(0.51)	8	20K	127M
1392/02/10	6,301	6,275	6,301	6,512	(0.37)	10	15K	96M
1392/02/09	6,796	6,601	6,796	6,536	0.02	5	2K	12M
1392/02/08	6,606	6,500	6,606	6,535	2.88	21	117K	775M
1392/02/07	6,414	6,414	6,414	6,352	2.98	9	120K	770M
1392/02/04	6,391	6,391	6,391	6,168	0.36	8	15K	93M
1392/02/03	6,300	6,300	6,375	6,146	0.26	6	15K	93M
1392/02/02	6,250	6,150	6,324	6,130	0.76	8	35K	223M
1392/02/01	6,298	6,101	6,298	6,084	0.45	23	45K	276M
1392/01/31	6,167	6,130	6,167	6,057	2.14	55	86K	532M
1392/01/28	6,166	6,166	6,166	5,930	0.02	1	911	6M
1392/01/27	6,146	6,146	6,146	5,929	0.32	3	13K	80M
1392/01/26	6,127	6,127	6,127	5,910	0.31	3	12K	76M
1392/01/24	6,118	6,118	6,118	5,892	0.15	3	6K	36M
1392/01/21	5,883	5,883	5,883	5,883	4.00	12	202K	1B
1392/01/20	5,600	5,599	5,696	5,657	3.29	113	155K	878M
1392/01/19	5,540	5,500	5,549	5,477	0.11	12	15K	84M
1392/01/18	5,277	5,277	5,600	5,471	0.04	8	14K	79M
1392/01/17	5,532	5,532	5,532	5,469	0.02	1	2K	11M
1392/01/14	5,491	5,489	5,500	5,468	0.02	8	3K	17M
1392/01/11	5,681	5,681	5,681	5,467	0.07	7	3K	15M
1392/01/10	5,621	5,600	5,621	5,463	0.61	18	28K	157M
1392/01/07	5,621	5,621	5,621	5,430	0.46	17	19K	106M
1392/01/05	5,605	5,605	5,605	5,405	0.28	4	11K	64M
1391/12/28	5,594	5,594	5,594	5,390	0.20	13	8K	46M
1391/12/27	5,531	5,531	5,531	5,379	1.13	11	46K	252M
1391/12/26	5,529	5,529	5,529	5,319	0.04	2	2K	9M
1391/12/23	5,488	5,485	5,489	5,317	0.74	11	30K	163M
1391/12/22	5,457	5,455	5,457	5,278	0.57	10	23K	127M
1391/12/21	5,419	5,419	5,419	5,248	0.71	7	28K	153M
1391/12/20	5,417	5,417	5,417	5,211	0.04	3	1K	6M
1391/12/16	5,370	5,370	5,370	5,209	0.87	7	35K	189M
1391/12/15	5,369	5,369	5,369	5,164	0.02	3	1K	6M
1391/12/14	5,368	5,368	5,368	5,163	0.02	1	1K	5M
1391/12/13	5,361	5,361	5,361	5,162	0.14	1	6K	30M
1391/12/12	5,360	5,360	5,360	5,155	0.02	2	1K	6M
1391/12/09	5,330	5,330	5,345	5,154	0.27	10	11K	60M
1391/12/08	5,329	5,306	5,329	5,140	0.04	3	2K	10M
1391/12/07	5,300	5,300	5,333	5,138	0.20	12	9K	50M
1391/12/06	5,290	5,285	5,290	5,128	0.02	4	838	4M
1391/12/05	5,300	5,300	5,310	5,127	0.08	4	3K	18M
1391/12/02	5,315	5,315	5,315	5,123	0.23	3	10K	51M
1391/12/01	5,290	5,290	5,290	5,111	0.47	9	19K	100M
1391/11/30	5,283	5,283	5,283	5,087	0.14	6	5K	29M
1391/11/29	5,240	5,240	5,240	5,080	0.02	1	1K	6M
1391/11/28	5,230	5,230	5,262	5,079	0.38	12	17K	90M
1391/11/25	5,050	4,950	5,052	5,060	(0.08)	9	21K	107M
1391/11/24	5,030	5,030	5,065	5,064	(0.02)	10	11K	54M
1391/11/23	4,931	4,902	5,001	5,065	(0.78)	10	36K	179M
1391/11/21	5,000	4,978	5,200	5,105	(1.54)	39	66K	327M
1391/11/18	5,200	5,200	5,200	5,185	0.0	3	867	5M
1391/11/17	5,200	4,986	5,200	5,185	(0.15)	5	7K	33M
1391/11/16	5,006	4,999	5,006	5,193	(0.27)	11	11K	53M
1391/11/15	5,000	5,000	5,399	5,207	0.02	3	1K	7M
1391/11/14	5,206	5,206	5,206	5,206	0.0	3	81	422K
1391/11/11	5,020	5,013	5,021	5,206	(0.29)	10	12K	59M
1391/11/08	5,048	5,048	5,048	5,221	(0.7)	6	28K	143M
1391/11/07	5,052	5,052	5,052	5,258	(0.06)	2	2K	10M
1391/11/04	5,052	5,052	5,052	5,261	(0.02)	1	1K	5M
1391/11/03	5,066	5,066	5,066	5,262	(0.28)	6	11K	57M
1391/11/02	5,102	5,090	5,102	5,277	(0.47)	9	19K	96M
1391/11/01	5,102	5,102	5,102	5,302	(0.23)	5	9K	46M
1391/10/30	5,130	5,129	5,130	5,314	(0.52)	6	21K	109M
1391/10/27	5,137	5,137	5,141	5,342	(0.17)	8	6K	33M
1391/10/26	5,141	5,141	5,141	5,351	(0.07)	4	3K	17M
1391/10/25	5,151	5,148	5,151	5,355	(0.13)	6	5K	25M
1391/10/24	5,151	5,151	5,151	5,362	(0.06)	4	2K	12M
1391/10/20	5,166	5,163	5,166	5,365	(0.24)	9	10K	51M
1391/10/19	5,170	5,166	5,170	5,378	(0.06)	2	2K	11M
1391/10/18	5,191	5,191	5,191	5,381	(0.48)	11	20K	101M
1391/10/17	5,550	5,550	5,550	5,407	0.02	1	2K	9M
1391/10/12	5,231	5,231	5,231	5,406	(0.77)	20	31K	162M
1391/10/11	5,246	5,244	5,246	5,448	(0.26)	5	10K	52M
1391/10/05	5,250	5,245	5,250	5,462	(0.02)	2	448	2M
1391/10/04	5,281	5,252	5,281	5,463	(0.13)	6	5K	27M
1391/10/03	5,261	5,261	5,279	5,470	(0.18)	7	8K	42M
1391/09/25	5,450	5,450	5,450	5,480	0.0	1	354	2M
1391/09/22	5,500	5,450	5,500	5,480	(0.05)	6	23K	127M
1391/09/21	5,267	5,267	5,267	5,483	(0.05)	3	2K	13M
1391/09/18	5,415	5,410	5,415	5,486	(0.07)	2	8K	42M
1391/09/14	5,700	5,700	5,700	5,490	0.02	1	555	3M
1391/09/13	5,415	5,415	5,420	5,489	(0.05)	7	7K	35M
1391/09/11	5,420	5,413	5,420	5,492	(0.04)	5	5K	26M
1391/09/08	5,413	5,413	5,413	5,494	(0.02)	1	1K	5M
1391/09/07	5,413	5,413	5,413	5,495	(0.02)	1	2K	8M
1391/09/06	5,450	5,445	5,450	5,496	(0.02)	2	2K	12M
1391/08/30	5,413	5,413	5,413	5,497	(0.02)	1	1K	5M
1391/08/28	5,400	5,400	5,400	5,498	0.0	1	700	4M
1391/08/27	5,401	5,400	5,401	5,498	(0.15)	2	12K	65M
1391/08/24	5,400	5,400	5,400	5,506	(0.05)	4	5K	25M
1391/08/23	5,400	5,400	5,400	5,509	(0.05)	4	5K	26M
1391/08/22	5,400	5,312	5,400	5,512	(0.09)	6	7K	35M
1391/08/17	5,312	5,312	5,312	5,517	(0.22)	4	9K	48M
1391/08/16	5,432	5,350	5,432	5,529	(0.05)	2	3K	16M
1391/08/15	5,336	5,336	5,400	5,532	(0.4)	22	17K	89M
1391/08/14	5,335	5,335	5,335	5,554	(0.04)	1	1K	6M
1391/08/10	5,355	5,355	5,356	5,556	(0.39)	11	16K	83M
1391/08/08	5,356	5,356	5,356	5,578	(0.02)	1	500	3M
1391/08/07	5,359	5,359	5,359	5,579	(0.05)	4	2K	11M
1391/08/06	5,382	5,382	5,382	5,582	(0.43)	11	17K	93M
1391/08/03	5,395	5,389	5,395	5,606	(0.12)	4	5K	26M
1391/08/02	5,500	5,500	5,500	5,613	(0.09)	5	7K	40M
1391/08/01	5,600	5,600	5,600	5,618	0.0	1	1K	6M
1391/07/30	5,450	5,408	5,450	5,618	(0.27)	10	11K	61M
1391/07/29	5,500	5,462	5,500	5,633	(0.98)	28	39K	214M
1391/07/26	5,500	5,482	5,500	5,689	(0.37)	6	15K	80M
1391/07/25	5,772	5,700	5,772	5,710	0.05	7	9K	50M
1391/07/24	5,915	5,909	5,915	5,707	0.30	6	12K	71M
1391/07/23	5,831	5,750	5,831	5,690	1.48	27	60K	351M
1391/07/22	5,733	5,731	5,733	5,607	1.71	33	69K	393M
1391/07/19	5,521	5,521	5,521	5,513	0.0	1	450	2M
1391/07/17	5,297	5,297	5,311	5,513	(0.02)	2	930	5M
1391/07/16	5,600	5,275	5,711	5,514	0.40	20	31K	172M
1391/07/15	5,400	5,400	5,400	5,492	(0.05)	1	5K	27M
1391/07/12	5,318	5,318	5,451	5,495	(0.76)	8	43K	232M
1391/07/11	5,378	5,377	5,394	5,537	(1.13)	12	45K	243M
1391/07/10	5,455	5,452	5,456	5,600	(1.39)	8	56K	304M
1391/07/09	5,476	5,457	5,599	5,679	(0.09)	8	4K	23M
1391/07/08	5,475	5,475	5,476	5,684	(0.33)	15	13K	74M
1391/07/05	5,475	5,475	5,475	5,703	0.0	1	100	548K
1391/07/01	5,476	5,476	5,476	5,703	(0.02)	3	689	4M
1391/05/24	5,491	5,491	5,491	5,704	(0.26)	5	10K	57M
1391/05/02	5,493	5,493	5,493	5,719	(0.03)	4	1K	7M
1391/04/26	5,519	5,503	5,519	5,721	(0.19)	6	8K	44M
1391/04/25	5,549	5,549	5,549	5,732	(0.66)	4	27K	152M
1391/04/24	5,544	5,544	5,544	5,770	(0.09)	4	3K	18M
1391/04/21	5,549	5,549	5,549	5,775	(0.09)	2	4K	20M
1391/04/20	5,549	5,549	5,549	5,780	0.0	1	10	55K
1391/04/19	5,549	5,549	5,549	5,780	0.0	1	10	55K
1391/04/17	5,549	5,549	5,549	5,780	0.0	1	10	55K
1391/04/12	5,549	5,549	5,549	5,780	0.0	1	10	55K
1391/04/05	5,549	5,549	5,549	5,780	0.0	1	20	111K
1391/03/31	5,552	5,552	5,600	5,780	(0.05)	4	2K	11M
1391/03/30	5,553	5,553	5,553	5,783	(0.02)	1	1K	6M
1391/03/17	5,700	5,600	5,700	5,784	(0.09)	3	5K	26M
1391/03/09	5,701	5,701	5,701	5,789	0.0	1	555	3M
1391/03/01	6,606	6,600	6,666	6,789	(0.19)	10	11K	71M
1391/02/31	6,600	6,600	6,650	6,802	(0.34)	5	17K	112M
1391/02/30	6,552	6,552	6,552	6,825	0.0	1	200	1M
1391/02/27	6,556	6,556	6,557	6,825	(0.06)	3	2K	14M
1391/02/26	6,563	6,563	6,563	6,829	(0.1)	2	4K	27M
1391/02/25	6,621	6,621	6,621	6,836	(0.87)	1	35K	232M
1391/02/20	7,030	7,025	7,030	6,896	0.01	5	955	7M
1391/02/18	6,950	6,950	6,950	6,895	0.0	1	233	2M
1391/02/17	6,900	6,900	6,914	6,895	0.0	2	130	897K
1391/02/16	7,133	6,623	7,133	6,895	(0.04)	10	10K	66M
1391/02/13	6,650	6,636	6,650	6,898	(0.2)	7	8K	56M
1391/02/12	7,000	6,900	7,132	6,912	0.16	10	11K	77M
1391/02/11	6,640	6,640	6,905	6,901	3.93	43	174K	1B
1391/02/09	6,800	6,800	6,869	6,640	0.53	14	21K	147M
1391/02/05	6,735	6,734	6,740	6,605	0.06	8	4K	29M
1391/01/30	6,599	6,599	6,724	6,601	0.05	9	5K	35M
1391/01/28	6,336	6,336	6,633	6,598	(0.03)	3	2K	13M
1391/01/23	6,341	6,341	6,565	6,600	(0.08)	2	3K	21M
1391/01/22	6,342	6,342	6,342	6,605	(0.02)	1	737	5M
1391/01/16	6,600	6,440	6,730	6,606	(0.02)	5	5K	33M
1391/01/06	6,790	6,779	6,799	6,607	0.05	3	3K	20M
1391/01/05	6,341	6,341	6,341	6,604	(0.02)	1	900	6M
1390/12/27	6,362	6,349	6,362	6,605	(0.12)	4	5K	34M
1390/12/23	6,362	6,362	6,400	6,613	(0.21)	5	9K	57M
1390/12/22	6,600	6,600	6,600	6,627	0.0	2	500	3M
1390/12/20	6,380	6,372	6,380	6,627	(0.15)	7	6K	38M
1390/12/17	6,372	6,372	6,372	6,637	0.0	1	17	108K
1390/12/16	6,389	6,389	6,389	6,637	(0.27)	4	11K	69M
1390/12/15	6,391	6,390	6,391	6,655	(0.02)	2	503	3M
1390/12/14	6,398	6,398	6,398	6,656	(0.12)	3	5K	32M
1390/12/13	6,436	6,436	6,436	6,664	(0.22)	1	10K	64M
1390/12/10	6,838	6,436	6,436	6,679	(0.37)	3	15K	96M
1390/12/09	6,444	6,444	6,444	6,704	(0.12)	4	5K	32M
1390/12/08	6,500	6,500	6,500	6,712	0.0	1	48	312K
1390/12/07	6,444	6,444	6,444	6,712	0.0	1	287	2M
1390/12/01	6,447	6,447	6,447	6,712	(0.04)	1	2K	12M
1390/11/30	6,500	6,460	6,500	6,715	(0.15)	5	6K	39M
1390/11/29	6,466	6,466	6,500	6,725	(0.15)	8	7K	44M
1390/11/24	6,850	6,850	6,955	6,735	0.10	5	5K	38M
1390/11/19	6,467	6,467	6,467	6,728	(0.12)	2	4K	29M
1390/11/18	6,468	6,468	6,468	6,736	(0.01)	1	504	3M
1390/11/17	6,700	6,700	6,700	6,737	(0.01)	2	3K	19M
1390/11/16	6,500	6,500	6,500	6,738	(0.01)	1	382	2M
1390/11/12	6,560	6,560	6,560	6,739	0.0	1	300	2M
1390/11/09	6,503	6,503	6,700	6,739	(0.5)	18	29K	191M
1390/11/08	6,509	6,509	6,600	6,773	(0.1)	5	5K	33M
1390/10/27	7,003	7,003	7,003	6,780	0.0	1	150	1M
1390/10/25	6,800	6,530	6,800	6,780	0.0	2	180	1M
1390/10/21	6,800	6,800	7,010	6,780	0.01	2	1K	9M
1390/10/20	6,800	6,800	6,800	6,779	0.0	2	1K	8M
1390/10/19	6,900	6,800	6,900	6,779	0.0	2	1K	7M
1390/10/17	7,000	7,000	7,044	6,779	0.01	3	740	5M
1390/10/14	6,600	6,600	7,000	6,778	0.21	11	30K	202M
1390/10/13	6,680	6,680	6,680	6,764	(0.01)	4	1K	7M
1390/10/12	6,600	6,509	6,780	6,765	(0.21)	6	11K	75M
1390/10/11	6,600	6,600	6,600	6,779	(0.19)	6	11K	70M
1390/10/10	6,800	6,579	6,800	6,792	(0.88)	13	36K	236M
1390/10/07	6,580	6,580	6,580	6,852	(0.01)	1	834	5M
1390/10/06	6,670	6,633	6,681	6,853	(0.1)	6	6K	38M
1390/10/05	6,666	6,666	6,666	6,860	0.0	1	350	2M
1390/10/03	7,000	7,000	7,110	6,860	0.01	2	560	4M
1390/09/30	6,612	6,612	6,612	6,859	(0.01)	1	420	3M
1390/09/28	6,600	6,600	6,612	6,860	(0.03)	3	1K	10M
1390/09/27	6,622	6,604	6,622	6,862	(0.25)	2	10K	66M
1390/09/21	7,138	7,095	7,140	6,879	0.19	17	8K	58M
1390/09/20	7,074	7,073	7,074	6,866	0.94	4	38K	267M
1390/09/19	7,068	7,068	7,069	6,802	0.06	2	2K	17M
1390/09/16	6,566	6,566	6,600	6,798	(0.01)	2	412	3M
1390/09/13	6,964	6,964	7,021	6,799	0.71	15	30K	210M
1390/09/12	6,674	6,674	6,674	6,751	0.0	2	210	1M
1390/09/07	6,483	6,483	6,483	6,751	(0.01)	1	653	4M
1390/09/05	6,977	6,977	6,977	6,752	0.0	1	70	488K
1390/09/02	6,505	6,505	6,600	6,752	(0.35)	4	18K	116M
1390/09/01	6,533	6,517	6,533	6,776	(0.18)	10	7K	47M
1390/08/28	6,517	6,517	6,517	6,788	0.0	1	207	1M
1390/08/23	6,701	6,701	7,000	6,788	0.49	8	34K	234M
1390/08/22	6,755	6,755	6,755	6,755	0.0	2	90	608K
1390/08/21	6,900	6,900	6,900	6,755	0.01	1	1K	8M
1390/08/18	6,895	6,754	6,900	6,754	0.06	5	5K	37M
1390/08/17	6,899	6,513	6,899	6,750	(0.5)	17	24K	155M
1390/08/15	6,537	6,537	6,540	6,784	(0.37)	7	14K	95M
1390/08/11	6,890	6,890	6,890	6,809	0.0	1	50	344K
1390/08/09	6,538	6,538	6,538	6,809	(0.01)	2	800	5M
1390/08/07	6,543	6,543	6,548	6,810	(0.07)	3	3K	18M
1390/08/04	6,547	6,546	6,554	6,815	(0.04)	3	2K	11M
1390/08/03	6,601	6,601	6,610	6,818	(0.84)	2	35K	231M
1390/07/30	6,635	6,635	6,635	6,876	(0.51)	5	21K	136M
1390/07/27	6,900	6,900	6,900	6,911	0.0	1	1K	7M
1390/07/26	6,900	6,900	6,900	6,911	0.0	1	53	366K
1390/07/24	6,666	6,641	6,900	6,911	(0.09)	9	4K	24M
1390/07/23	6,667	6,667	6,925	6,917	(0.03)	2	1K	7M
1390/07/20	6,666	6,666	6,680	6,919	(0.01)	2	575	4M
1390/07/19	6,850	6,850	6,850	6,920	(0.07)	2	10K	68M
1390/07/18	6,860	6,860	6,860	6,925	0.0	1	1K	8M
1390/07/17	6,800	6,795	6,800	6,925	(0.09)	8	7K	49M
1390/07/16	6,659	6,657	6,659	6,931	(0.03)	4	1K	10M
1390/07/12	6,661	6,658	6,661	6,933	(0.03)	2	1K	8M
1390/07/11	6,661	6,661	6,936	6,935	(0.04)	3	2K	14M
1390/07/10	6,680	6,668	6,948	6,938	(0.1)	9	6K	39M
1390/07/09	6,680	6,680	6,680	6,945	(0.01)	1	500	3M
1390/07/04	6,679	6,679	6,679	6,946	(0.16)	2	6K	42M
1390/06/30	7,050	7,000	7,050	6,957	0.0	2	297	2M
1390/06/29	6,720	6,720	6,720	6,957	(0.6)	7	24K	162M
1390/06/28	7,100	7,065	7,100	6,999	0.01	4	2K	15M
1390/06/27	7,251	7,065	7,251	6,998	0.36	12	18K	130M
1390/06/26	7,080	7,080	7,171	6,973	1.12	17	45K	326M
1390/06/23	7,065	7,065	7,065	6,896	1.50	6	60K	425M
1390/06/21	7,041	7,041	7,041	6,794	0.34	6	14K	96M
1390/06/20	6,803	6,803	7,030	6,771	0.16	7	9K	63M
1390/06/19	6,600	6,600	6,985	6,760	0.64	18	64K	435M
1390/06/16	6,649	6,649	6,700	6,717	(0.01)	4	9K	62M
1390/06/15	6,690	6,690	6,690	6,718	0.0	1	1K	10M
1390/06/13	6,471	6,471	6,700	6,718	(0.01)	7	2K	10M
1390/06/08	6,510	6,509	6,511	6,719	(0.9)	3	36K	234M
1390/06/07	6,511	6,511	6,511	6,780	(0.03)	4	1K	8M
1390/06/06	6,733	6,733	6,733	6,782	0.0	1	25	168K
1390/06/05	6,739	6,739	6,739	6,782	0.0	1	220	1M
1390/06/01	6,520	6,520	6,520	6,782	(0.13)	6	6K	37M
1390/05/30	6,738	6,738	6,738	6,791	0.0	1	800	5M
1390/05/26	6,536	6,536	6,536	6,791	(0.25)	1	10K	65M
1390/05/25	6,551	6,551	6,552	6,808	(0.22)	5	9K	57M
1390/05/23	6,748	6,748	6,749	6,823	0.0	2	217	1M
1390/05/19	6,745	6,745	6,749	6,823	0.0	2	70	472K
1390/05/15	6,552	6,552	6,552	6,823	(0.01)	1	504	3M
1390/05/10	6,749	6,749	6,749	6,824	0.0	1	29	196K
1390/05/08	6,799	6,554	6,799	6,824	(0.01)	2	1K	8M
1390/05/05	6,800	6,800	6,800	6,825	0.0	1	900	6M
1390/05/04	6,601	6,601	6,601	6,825	(0.5)	7	21K	138M
1390/05/03	6,620	6,610	6,620	6,859	(0.16)	6	7K	44M
1390/05/02	6,620	6,620	6,880	6,870	(0.06)	2	3K	17M
1390/04/27	6,620	6,610	6,880	6,874	(0.03)	3	2K	15M
1390/04/22	6,849	6,849	6,850	6,876	(0.03)	3	10K	68M
1390/04/21	6,614	6,614	6,614	6,878	(0.03)	2	1K	8M
1390/04/20	6,880	6,880	6,880	6,880	0.0	1	100	688K
1390/04/19	6,635	6,631	6,635	6,880	(0.03)	2	2K	10M
1390/04/18	6,608	6,608	6,608	6,882	(0.01)	1	629	4M
1390/04/15	6,890	6,617	6,890	6,883	(0.01)	2	1K	7M
1390/04/14	7,000	7,000	7,000	6,884	0.0	1	1	7K
1390/04/12	6,800	6,800	6,809	6,884	(0.04)	6	6K	41M
1390/04/11	6,722	6,722	6,722	6,887	(0.07)	1	5K	34M
1390/04/08	7,000	7,000	7,000	6,892	0.03	1	4K	25M
1390/04/07	7,000	7,000	7,010	6,890	0.19	40	17K	118M
1390/04/06	6,724	6,610	6,724	6,877	(0.12)	3	5K	33M
1390/04/04	7,000	6,731	7,000	6,885	0.0	3	2K	17M
1390/04/01	6,750	6,750	6,765	6,885	(0.16)	4	12K	84M
1390/03/29	6,727	6,727	6,728	6,896	(0.1)	5	6K	43M
1390/03/25	6,638	6,638	6,640	6,903	(0.01)	2	590	4M
1390/03/24	7,000	6,990	7,000	6,904	0.0	2	342	2M
1390/03/23	6,651	6,651	6,661	6,904	(0.09)	3	4K	25M
1390/03/22	6,668	6,668	6,684	6,910	(0.32)	6	14K	93M
1390/03/21	6,662	6,662	6,662	6,932	(0.04)	1	2K	13M
1390/03/17	7,204	6,860	7,204	6,935	0.12	4	6K	39M
1390/03/16	6,700	6,700	6,700	6,927	(0.06)	1	3K	20M
1390/03/02	7,603	7,603	7,799	7,831	(0.25)	18	22K	169M
1390/03/01	7,601	7,601	7,620	7,851	(0.29)	9	14K	104M
1390/02/31	7,991	7,600	7,991	7,874	(0.01)	11	3K	24M
1390/02/28	7,999	7,900	8,000	7,875	0.06	9	11K	90M
1390/02/27	7,801	7,801	7,801	7,870	(0.01)	2	2K	15M
1390/02/26	7,789	7,789	7,999	7,871	(0.05)	4	14K	106M
1390/02/25	7,786	7,786	7,999	7,875	0.04	13	6K	49M
1390/02/21	7,950	7,950	7,950	7,872	0.01	1	2K	17M
1390/02/20	7,800	7,800	8,000	7,871	0.10	22	56K	442M
1390/02/19	7,719	7,719	7,719	7,863	(0.01)	1	700	5M
1390/02/18	7,720	7,711	7,720	7,864	(0.23)	5	18K	136M
1390/02/14	7,720	7,710	7,801	7,882	(0.39)	14	32K	252M
1390/02/12	7,912	7,912	7,912	7,913	0.0	1	10	79K
1390/02/11	7,605	7,605	7,711	7,913	(0.1)	5	5K	35M
1390/02/10	7,701	7,700	8,200	7,921	(0.88)	16	39K	297M
1390/02/06	8,219	8,219	8,219	7,991	0.03	1	1K	10M
1390/02/05	7,688	7,688	7,930	7,989	(0.22)	11	10K	74M
1390/02/04	8,100	7,700	8,100	8,007	(0.05)	3	9K	69M
1390/02/03	8,115	8,100	8,115	8,011	0.02	4	3K	25M
1390/01/31	8,150	8,110	8,150	8,009	0.02	6	2K	19M
1390/01/30	8,100	8,090	8,100	8,007	0.20	9	24K	198M
1390/01/29	8,240	8,050	8,240	7,991	0.18	7	27K	216M
1390/01/28	8,249	8,199	8,250	7,977	0.28	18	13K	110M
1390/01/27	8,200	8,019	8,249	7,955	0.16	6	13K	108M
1390/01/24	8,258	8,000	8,258	7,942	0.01	2	2K	12M
1390/01/23	8,200	8,190	8,222	7,941	0.37	5	16K	135M
1390/01/22	8,200	8,002	8,200	7,912	0.03	3	2K	20M
1390/01/21	8,150	8,150	8,151	7,910	0.03	2	1K	10M
1390/01/20	8,100	8,100	8,202	7,908	0.27	14	13K	103M
1390/01/17	7,567	7,567	8,197	7,887	0.06	6	4K	36M
1390/01/16	8,160	8,160	8,160	7,882	0.45	6	18K	147M
1390/01/15	8,146	8,146	8,146	7,847	0.18	9	7K	60M
1390/01/14	7,999	7,999	8,123	7,833	0.28	23	12K	96M
1390/01/09	7,900	7,900	8,000	7,811	1.23	18	56K	447M
1390/01/08	7,923	7,900	7,923	7,716	1.27	8	55K	433M
1390/01/07	7,905	7,905	7,920	7,619	0.04	4	2K	13M
1390/01/06	7,900	7,900	7,905	7,616	0.20	8	8K	64M
1389/12/28	7,902	7,902	7,902	7,601	0.03	2	1K	9M
1389/12/25	7,696	7,696	7,696	7,599	2.69	9	108K	830M
1389/12/24	7,499	7,499	7,636	7,400	0.78	18	37K	279M
1389/12/23	7,330	7,330	7,439	7,343	0.05	9	10K	74M
1389/12/22	7,271	7,270	7,359	7,339	(0.04)	3	6K	45M
1389/12/21	7,300	7,251	7,440	7,342	(0.01)	7	3K	24M
1389/12/18	7,300	7,274	7,300	7,343	0.0	2	968	7M
1389/12/16	7,333	7,333	7,333	7,343	0.0	1	271	2M
1389/12/15	7,350	7,303	7,350	7,343	(0.03)	6	10K	74M
1389/12/14	7,399	7,399	7,450	7,345	0.01	4	2K	16M
1389/12/11	7,450	7,450	7,470	7,344	0.20	11	18K	136M
1389/12/10	7,450	7,450	7,460	7,329	0.16	4	14K	107M
1389/12/09	7,337	7,301	7,500	7,317	0.25	12	31K	228M
1389/12/08	7,202	7,202	7,280	7,299	(0.01)	2	2K	12M
1389/12/07	7,330	7,330	7,338	7,300	0.01	4	4K	32M
1389/12/04	7,270	7,270	7,340	7,299	0.05	12	21K	153M
1389/12/03	7,260	7,260	7,349	7,295	0.01	10	10K	75M
1389/12/01	7,330	7,247	7,330	7,294	0.66	25	228K	2B
1389/11/30	7,350	7,293	7,350	7,246	0.01	4	3K	21M
1389/11/27	7,200	7,200	7,350	7,245	0.07	9	18K	129M
1389/11/26	7,293	7,247	7,293	7,240	0.03	13	31K	228M
1389/11/25	7,236	7,236	7,280	7,238	0.03	9	18K	131M
1389/11/24	7,228	7,227	7,293	7,236	0.12	27	91K	661M
1389/11/23	7,200	7,200	7,200	7,227	0.0	1	299	2M
1389/11/20	7,160	7,160	7,160	7,227	0.0	2	468	3M
1389/11/19	7,200	7,190	7,200	7,227	(0.01)	7	7K	52M
1389/11/18	7,301	7,150	7,301	7,228	(0.41)	19	55K	394M
1389/11/17	7,300	7,102	7,349	7,258	(0.71)	28	74K	536M
1389/11/16	7,350	7,320	7,400	7,310	0.10	11	18K	131M
1389/11/12	7,399	7,320	7,411	7,303	0.36	17	39K	289M
1389/11/11	7,310	7,310	7,400	7,277	0.08	8	10K	74M
1389/11/10	7,312	7,300	7,315	7,271	0.21	19	48K	351M
1389/11/09	7,301	7,250	7,302	7,256	0.03	9	8K	62M
1389/11/06	7,300	7,321	7,350	7,254	0.14	10	18K	129M
1389/11/04	7,500	7,500	7,500	7,244	0.01	3	436	3M
1389/11/03	7,450	7,450	7,489	7,243	0.12	5	6K	45M
1389/11/02	7,500	7,200	7,600	7,234	(3.55)	24	177K	1B
1389/10/29	7,500	7,400	7,500	7,500	(0.03)	6	7K	52M
1389/10/28	7,500	7,450	7,500	7,502	0.0	3	5K	35M
1389/10/27	7,510	7,490	7,600	7,502	0.04	13	11K	80M
1389/10/26	7,501	7,501	7,503	7,499	0.01	7	22K	168M
1389/10/25	7,500	7,499	7,500	7,498	0.0	13	21K	157M
1389/10/22	7,251	7,251	7,775	7,498	(0.28)	11	17K	124M
1389/10/21	7,600	7,500	7,600	7,519	0.01	6	8K	56M
1389/10/20	7,799	7,799	7,799	7,518	0.01	2	510	4M
1389/10/19	7,600	7,600	7,600	7,517	0.05	4	8K	61M
1389/10/18	7,600	7,600	7,600	7,513	0.08	3	11K	84M
1389/10/15	7,599	7,570	7,786	7,507	0.27	15	17K	133M
1389/10/14	7,487	7,487	7,600	7,487	0.01	9	20K	153M
1389/10/13	7,599	7,368	7,599	7,486	(0.31)	8	26K	193M
1389/10/12	7,500	7,300	7,598	7,509	(0.03)	10	4K	33M
1389/10/11	7,600	7,600	7,600	7,511	0.0	1	273	2M
1389/10/08	7,488	7,260	7,550	7,511	3.46	23	208K	2B
1389/10/07	7,490	7,130	7,490	7,260	0.01	12	8K	59M
1389/10/06	7,250	7,245	7,250	7,259	(0.33)	23	116K	840M
1389/10/05	7,279	7,279	7,279	7,283	0.0	1	52	379K
1389/10/04	7,330	7,102	7,330	7,283	(0.25)	12	17K	121M
1389/10/01	7,288	7,279	7,288	7,301	(0.34)	19	97K	709M
1389/09/30	7,398	7,094	7,398	7,326	(0.84)	20	103K	753M
1389/09/29	7,095	7,095	7,487	7,388	(0.01)	4	465	3M
1389/09/28	7,500	7,219	7,500	7,389	(1.73)	11	69K	501M
1389/09/27	7,499	7,497	7,531	7,519	(0.17)	25	103K	775M
1389/09/23	7,528	7,270	7,528	7,532	(0.01)	2	1K	8M
1389/09/22	7,500	7,500	7,529	7,533	0.0	2	900	7M
1389/09/20	7,550	7,254	7,550	7,533	(0.28)	16	169K	1B
1389/09/17	7,600	7,560	7,600	7,554	0.0	2	1K	8M
1389/09/16	7,613	7,297	7,613	7,554	(0.62)	13	30K	220M
1389/09/15	7,660	7,660	7,680	7,601	0.01	4	2K	15M
1389/09/14	7,600	7,600	7,600	7,600	0.05	38	161K	1B
1389/09/13	7,200	7,200	7,600	7,596	1.65	9	157K	1B
1389/09/10	7,200	7,200	7,200	7,473	(0.01)	1	298	2M
1389/09/09	7,300	7,180	7,300	7,474	(0.04)	9	2K	13M
1389/09/07	7,201	7,201	7,201	7,477	(0.01)	1	600	4M
1389/09/06	7,193	7,193	7,195	7,478	(0.19)	6	8K	56M
1389/09/03	7,420	7,198	7,420	7,492	(0.07)	3	7K	49M
1389/09/02	7,520	7,480	7,520	7,497	0.0	3	4K	29M
1389/09/01	7,770	7,506	7,770	7,497	0.33	6	18K	135M
1389/08/30	7,614	7,614	7,614	7,472	2.05	25	82K	624M
1389/08/29	7,455	7,403	7,550	7,322	0.07	5	4K	32M
1389/08/25	7,301	7,301	7,320	7,317	1.99	11	250K	2B
1389/08/24	7,390	7,390	7,390	7,174	0.04	2	2K	17M
1389/08/23	7,230	7,230	7,230	7,171	0.01	6	4K	25M
1389/08/22	7,200	7,200	7,200	7,170	0.01	2	3K	20M
1389/08/19	7,110	7,050	7,460	7,169	(0.1)	8	10K	72M
1389/08/17	7,051	7,050	7,051	7,176	(0.01)	2	2K	12M
1389/08/16	7,460	7,460	7,460	7,177	0.01	1	600	4M
1389/08/15	7,100	7,100	7,100	7,176	0.0	1	500	4M
1389/08/12	7,050	7,050	7,050	7,176	(0.04)	1	4K	25M
1389/08/11	7,200	7,200	7,200	7,179	0.0	2	671	5M
1389/08/10	7,200	7,200	7,200	7,179	0.0	3	2K	17M
1389/08/09	7,180	7,179	7,180	7,179	0.0	3	660	5M
1389/08/08	7,456	7,450	7,456	7,179	0.13	3	5K	39M
1389/08/03	7,180	7,169	7,180	7,170	0.0	6	5K	33M
1389/08/01	7,170	7,170	7,201	7,170	0.01	6	7K	52M
1389/07/28	7,169	7,169	7,169	7,169	0.0	6	300K	2B
1389/07/27	7,200	7,190	7,200	7,169	0.86	28	107K	773M
1389/07/26	7,372	7,110	7,372	7,108	0.27	7	16K	114M
1389/07/25	7,100	7,089	7,100	7,089	(4.0)	25	166K	1B
1389/07/24	7,680	7,276	7,680	7,384	(2.57)	14	104K	760M
1389/07/21	7,420	7,420	7,420	7,579	(1.94)	26	78K	576M
1389/07/20	7,432	7,432	7,432	7,729	(0.16)	7	6K	46M
1389/07/19	7,485	7,485	7,599	7,741	(0.71)	14	28K	213M
1389/07/18	7,586	7,586	7,800	7,796	(1.34)	25	129K	1B
1389/07/17	7,800	7,701	7,800	7,902	(0.87)	28	64K	498M
1389/07/14	7,801	7,801	7,900	7,971	(0.26)	16	31K	244M
1389/07/13	7,993	7,801	8,000	7,992	(0.03)	38	64K	511M
1389/07/11	7,994	7,994	7,994	7,994	(1.67)	6	34K	272M
1389/06/31	15,405	15,405	16,266	16,261	3.96	82	247K	4B
1389/06/30	15,500	15,402	16,087	15,641	(2.41)	34	107K	2B
1389/06/29	16,100	16,025	16,250	16,028	(3.98)	53	355K	6B
1389/06/28	16,900	15,701	16,900	16,692	2.40	56	205K	3B
1389/06/27	16,300	16,000	16,357	16,300	3.64	37	275K	4B
1389/06/24	15,832	15,401	15,832	15,728	3.31	61	226K	4B
1389/06/23	15,240	15,200	15,242	15,224	3.88	22	114K	2B
1389/06/22	14,656	14,656	14,656	14,656	0.0	2	4K	52M
1389/06/21	14,700	14,601	14,700	14,656	(0.22)	15	55K	805M
1389/06/16	14,665	14,663	14,798	14,688	(0.1)	17	32K	463M
1389/06/15	14,644	13,614	14,705	14,702	3.97	23	2M	32B
1389/06/14	13,522	13,521	14,250	14,140	0.41	17	65K	926M
1389/06/13	14,698	13,753	14,699	14,082	(1.7)	16	38K	529M
1389/06/08	14,330	14,314	14,330	14,326	(3.92)	7	82K	1B
1389/06/07	14,900	14,317	14,900	14,910	(0.02)	2	835	12M
1389/06/06	14,915	14,894	14,915	14,913	3.98	13	99K	1B
1389/06/03	14,198	14,198	14,669	14,342	1.68	15	53K	771M
1389/06/02	14,106	14,106	14,350	14,105	0.04	3	3K	43M
1389/05/31	13,538	13,538	14,300	14,099	0.09	14	10K	141M
1389/05/30	13,611	13,610	13,611	14,086	(0.31)	3	7K	92M
1389/05/27	14,200	13,631	14,200	14,130	(0.42)	15	22K	311M
1389/05/26	14,193	14,193	14,194	14,189	0.0	2	5K	71M
1389/05/25	13,700	13,658	13,700	14,189	(0.27)	8	5K	73M
1389/05/24	14,219	14,000	14,233	14,227	(0.04)	11	18K	260M
1389/05/23	14,248	14,000	14,270	14,233	3.72	42	170K	2B
1389/05/20	13,722	13,722	13,722	13,722	3.99	23	249K	3B
1389/05/19	13,195	13,195	13,195	13,195	4.00	10	100K	1B
1389/05/18	12,688	12,688	12,688	12,688	4.00	8	101K	1B
1389/05/17	12,151	12,151	12,637	12,200	0.40	11	58K	714M
1389/05/16	12,595	12,200	12,595	12,151	0.10	3	3K	37M
1389/05/13	12,562	12,562	12,562	12,139	0.50	2	10K	126M
1389/05/12	11,881	11,629	11,881	12,079	(0.27)	5	7K	86M
1389/05/11	11,885	11,885	11,885	12,112	(0.01)	1	500	6M
1389/05/09	12,440	12,440	12,506	12,113	0.73	8	15K	187M
1389/05/06	11,962	11,962	12,440	12,025	0.53	6	11K	139M
1389/05/04	12,000	12,000	12,000	11,962	0.03	4	6K	78M
1389/05/03	11,493	11,493	11,520	11,959	(0.08)	2	2K	18M
1389/05/02	11,960	11,960	11,980	11,968	(3.93)	20	133K	2B
1389/04/30	12,499	12,071	12,499	12,458	(0.91)	5	21K	254M
1389/04/29	12,749	12,399	12,749	12,573	(0.18)	10	16K	203M
1389/04/28	12,749	12,375	12,749	12,596	2.75	25	154K	2B
1389/04/27	12,370	12,000	12,370	12,259	3.06	10	62K	764M
1389/04/26	12,349	12,349	12,350	11,895	0.10	2	2K	25M
1389/04/23	11,685	11,685	12,152	11,883	1.69	15	42K	503M
1389/04/22	11,300	11,300	11,852	11,685	2.53	14	55K	646M
1389/04/21	11,032	11,030	11,290	11,397	(0.79)	3	22K	241M
1389/04/20	11,170	11,170	11,300	11,488	(0.09)	6	4K	44M
1389/04/15	11,166	11,165	11,166	11,498	(1.13)	2	23K	255M
1389/04/14	11,166	11,166	11,166	11,630	(0.01)	1	95	1M
1389/04/13	11,900	11,216	11,900	11,631	(0.44)	4	11K	127M
1389/04/12	11,265	11,265	11,265	11,682	(0.44)	6	9K	99M
1389/04/09	12,149	11,500	12,149	11,734	0.38	7	11K	128M
1389/04/08	11,693	11,310	11,693	11,690	3.97	23	84K	981M
1389/04/07	11,035	11,000	11,248	11,244	3.96	16	81K	910M
1389/04/06	11,020	11,020	11,020	10,816	1.58	31	36K	399M
1389/04/02	10,550	10,550	10,733	10,648	2.67	20	70K	752M
1389/03/31	10,371	10,371	10,550	10,371	0.0	3	30K	312M
1389/03/30	10,351	10,351	10,351	10,371	(0.01)	2	5K	52M
1389/03/29	10,662	10,600	10,662	10,372	0.68	4	16K	176M
1389/03/26	10,341	10,341	10,642	10,302	0.18	6	9K	93M
1389/03/25	10,295	10,295	10,322	10,283	0.11	9	26K	265M
1389/03/24	10,000	10,000	10,273	10,272	3.49	18	252K	3B
1389/03/23	10,000	10,000	10,100	9,926	0.86	6	27K	270M
1389/03/22	10,152	10,152	10,152	9,841	0.33	4	8K	76M
1389/03/19	9,809	9,809	9,809	9,809	0.0	3	15K	147M
1389/03/18	9,900	9,900	9,900	9,809	0.01	1	507	5M
1389/03/17	9,807	9,807	9,809	9,808	(3.48)	56	315K	3B
1389/03/12	9,814	9,814	9,814	10,162	(0.07)	2	2K	15M
1389/03/11	10,265	9,816	10,265	10,169	(0.02)	5	7K	71M
1389/03/10	9,999	9,999	9,999	10,171	(0.08)	5	3K	34M
1389/03/09	10,299	9,939	10,299	10,179	9.57	9	15K	153M
1389/03/02	11,123	10,372	11,124	10,990	2.25	85	285K	3B
1389/03/01	10,747	10,747	10,749	10,748	3.49	15	240K	3B
1389/02/29	10,245	10,245	10,458	10,386	2.78	30	221K	2B
1389/02/28	10,251	10,250	10,252	10,105	0.90	9	30K	312M
1389/02/26	10,000	10,000	10,100	10,015	0.0	4	4K	45M
1389/02/25	9,900	9,900	9,900	10,015	(0.02)	1	2K	16M
1389/02/22	10,278	10,000	10,278	10,017	(0.1)	15	34K	340M
1389/02/21	10,003	10,000	10,003	10,027	(0.72)	11	60K	603M
1389/02/20	10,001	10,001	10,053	10,100	(0.02)	3	2K	24M
1389/02/19	9,762	9,762	10,100	10,102	(0.03)	5	5K	54M
1389/02/15	10,114	10,000	10,114	10,105	(0.09)	2	9K	95M
1389/02/14	10,123	10,000	10,300	10,114	0.14	7	13K	135M
1389/02/13	10,121	10,121	10,300	10,100	0.14	3	7K	67M
1389/02/08	10,000	10,000	10,390	10,086	0.01	2	702	7M
1389/02/07	10,085	10,080	10,085	10,085	0.0	42	89K	898M
1389/02/06	10,084	10,084	10,085	10,085	0.0	5	2K	22M
1389/02/05	10,085	10,085	10,085	10,085	0.0	11	20K	204M
1389/01/31	10,085	10,085	10,085	10,085	0.0	8	13K	127M
1389/01/30	10,085	10,084	10,085	10,085	3.50	13	110K	1B
1389/01/29	10,000	10,000	10,000	9,744	0.02	1	497	5M
1389/01/28	9,755	9,755	9,755	9,742	0.0	1	400	4M
1389/01/25	10,000	10,000	10,000	9,742	0.03	2	920	9M
1389/01/24	9,943	9,900	9,943	9,739	1.37	12	33K	329M
1389/01/23	9,501	9,501	9,501	9,607	(0.01)	1	510	5M
1389/01/21	9,786	9,650	9,786	9,608	1.61	17	37K	363M
1389/01/18	9,740	9,740	9,749	9,456	0.38	10	9K	85M
1389/01/17	9,690	9,690	9,697	9,420	0.53	8	12K	119M
1389/01/16	9,451	9,451	9,690	9,370	0.03	3	860	8M
1389/01/15	9,653	9,653	9,653	9,367	0.43	4	10K	94M
1389/01/14	9,635	9,635	9,635	9,327	0.18	5	4K	39M
1389/01/11	9,608	9,608	9,608	9,310	0.28	3	6K	61M
1389/01/09	9,450	9,450	9,529	9,284	0.84	4	25K	237M
1389/01/08	9,450	9,450	9,450	9,207	0.22	1	6K	57M
1389/01/07	9,450	9,450	9,450	9,187	0.03	1	1K	9M
1388/12/24	9,184	9,184	9,184	9,184	0.0	1	259	2M
1388/12/23	9,450	9,449	9,450	9,184	0.07	2	2K	16M
1388/12/22	9,400	9,400	9,400	9,178	0.02	1	800	8M
1388/12/17	9,298	9,298	9,299	9,176	0.08	3	4K	38M
1388/12/12	9,299	9,299	9,299	9,169	0.01	2	427	4M
1388/12/11	8,901	8,901	9,299	9,168	(0.01)	3	2K	19M
1388/12/05	9,292	9,292	9,349	9,169	1.16	14	33K	304M
1388/12/04	9,058	9,058	9,369	9,064	0.07	69	1M	13B
1388/12/03	8,700	8,700	9,200	9,058	3.91	11	35K	316M
1388/12/01	8,700	8,700	8,700	8,717	(0.01)	4	4K	35M
1388/11/28	8,552	8,552	8,552	8,718	(0.01)	2	504	4M
1388/11/27	8,491	8,491	8,503	8,719	(0.9)	10	21K	181M
1388/11/25	8,507	8,500	8,507	8,798	(0.11)	12	3K	22M
1388/11/21	8,808	8,808	8,808	8,808	(3.5)	2	1K	9M
1388/11/20	9,127	9,127	9,127	9,127	(3.49)	4	1K	9M
1388/11/10	9,130	9,130	9,130	9,457	(0.04)	2	1K	9M
1388/10/28	9,130	9,130	9,130	9,461	0.0	1	97	886K
1388/10/26	9,134	9,134	9,134	9,461	(0.04)	1	1K	9M
1388/10/22	9,139	9,139	9,139	9,465	(0.05)	2	1K	10M
1388/09/03	9,141	9,141	9,141	9,470	(0.02)	2	544	5M
1388/09/02	9,143	9,143	9,143	9,472	(0.02)	1	544	5M
1388/09/01	9,147	9,147	9,147	9,474	(0.04)	1	972	9M
1388/08/24	9,180	9,180	9,180	9,478	(0.02)	1	600	6M
1388/08/23	9,802	9,802	9,802	9,480	0.10	2	2K	22M
1388/08/20	9,178	9,178	9,178	9,471	(0.02)	2	432	4M
1388/08/19	9,178	9,178	9,178	9,473	(0.39)	4	9K	81M
1388/08/17	9,510	8,900	9,510	9,510	3.49	17	130K	1B
1388/08/16	9,080	9,080	9,227	9,189	3.07	13	129K	1B
1388/08/11	9,089	9,089	9,089	8,915	0.06	3	2K	19M
1388/08/10	8,999	8,999	9,000	8,910	0.27	2	17K	153M
1388/08/09	9,000	9,000	9,000	8,886	0.02	1	1K	10M
1388/08/06	8,618	8,618	9,000	8,884	0.0	2	190	2M
1388/08/04	9,100	9,100	9,100	8,884	0.19	6	6K	55M
1388/08/03	8,720	8,720	9,000	8,867	(1.35)	8	36K	318M
1388/08/02	8,800	8,757	8,800	8,988	(0.39)	5	12K	107M
1388/07/29	8,757	8,757	8,760	9,023	(0.03)	2	1K	9M
1388/07/27	8,786	8,786	8,786	9,026	(0.32)	6	8K	75M
1388/07/25	8,904	8,904	8,904	9,055	(1.35)	7	36K	321M
1388/07/21	9,250	9,250	9,340	9,179	0.07	3	3K	29M
1388/07/20	9,010	9,010	9,010	9,173	(1.24)	9	33K	299M
1388/07/19	9,100	9,100	9,100	9,288	(0.3)	2	10K	93M
1388/07/18	9,340	9,054	9,340	9,316	(0.19)	4	8K	77M
1388/07/14	9,105	9,105	9,150	9,334	(0.24)	8	7K	66M
1388/07/13	9,173	9,173	9,173	9,356	(1.06)	9	28K	259M
1388/07/11	9,389	9,389	9,418	9,456	(0.14)	5	13K	124M
1388/07/08	9,470	9,425	9,470	9,469	0.53	3	207K	2B
1388/07/07	9,640	9,638	9,640	9,419	0.54	4	15K	145M
1388/07/06	9,518	9,378	9,518	9,368	1.37	15	39K	366M
1388/07/05	9,378	9,378	9,378	9,241	1.49	4	40K	375M
1388/07/04	9,105	9,105	9,105	9,105	3.00	11	31K	280M
1388/07/01	9,104	9,104	9,104	8,840	0.01	1	200	2M
1388/06/31	9,099	9,099	9,099	8,839	0.06	2	2K	14M
1388/06/30	9,099	9,099	9,099	8,834	0.0	2	20	182K
1388/06/28	9,092	9,092	9,092	8,834	0.07	1	2K	16M
1388/06/23	9,090	9,090	9,090	8,828	0.02	1	700	6M
1388/06/22	9,088	9,088	9,088	8,826	0.02	1	560	5M
1388/06/17	9,067	9,067	9,067	8,824	0.24	1	6K	59M
1388/06/16	8,803	8,803	8,803	8,803	3.00	31	119K	1B
1388/06/15	8,547	8,547	8,547	8,547	2.99	8	80K	684M
1388/06/14	8,299	8,299	8,299	8,299	2.99	10	80K	664M
1388/06/11	8,117	8,117	8,117	8,058	2.25	9	60K	487M
1388/06/10	7,881	7,881	7,881	7,881	2.99	13	80K	630M
1388/06/09	7,652	7,652	7,652	7,652	2.99	33	155K	1B
1388/06/08	7,430	7,430	7,430	7,430	2.99	21	95K	707M
1388/06/07	7,214	7,209	7,214	7,214	3.00	18	137K	988M
1388/06/04	7,004	7,004	7,004	7,004	3.00	14	90K	630M
1388/06/03	6,800	6,800	6,800	6,800	3.00	15	81K	552M
1388/06/02	6,602	6,602	6,602	6,602	3.00	27	130K	858M
1388/06/01	6,392	6,392	6,550	6,410	0.31	4	26K	168M
1388/05/18	6,202	6,202	6,202	6,390	(0.02)	1	400	2M
1388/05/13	6,202	6,202	6,202	6,391	(0.02)	1	252	2M
1388/05/11	6,202	6,202	6,202	6,392	(0.02)	1	252	2M
1388/05/06	6,205	6,205	6,205	6,393	(0.05)	1	1K	8M
1388/04/13	6,211	6,211	6,211	6,396	(0.02)	1	560	3M
1388/04/10	6,392	6,210	6,392	6,397	(0.08)	5	3K	16M
1388/04/09	6,397	6,397	6,397	6,402	0.0	1	500	3M
1388/03/31	6,591	6,591	6,591	6,402	0.03	1	1K	7M
1388/03/30	6,400	6,400	6,400	6,400	5.16	1	10K	64M
1388/03/03	7,380	7,380	7,380	7,386	0.0	3	560	4M
1388/03/02	7,380	7,380	7,380	7,386	0.0	1	175	1M
1388/02/20	7,605	7,605	7,605	7,386	0.01	1	252	2M
1388/02/13	7,500	7,500	7,500	7,385	0.01	1	560	4M
1388/02/12	7,500	7,500	7,500	7,384	0.01	1	560	4M
1388/02/09	7,173	7,173	7,174	7,383	(0.03)	2	641	5M
1388/02/06	7,166	7,166	7,166	7,385	(0.03)	1	560	4M
1388/02/02	7,170	7,170	7,174	7,387	(0.04)	2	1K	7M
1388/01/30	7,174	7,174	7,174	7,390	(0.07)	3	2K	13M
1387/12/28	7,178	7,178	7,179	7,395	(0.05)	3	1K	11M
1387/12/27	7,398	7,398	7,400	7,399	(6.47)	5	2K	15M
1387/11/06	7,676	7,676	7,676	7,911	(0.03)	4	777	6M
1387/11/02	7,677	7,677	7,677	7,913	(0.01)	2	259	2M
1387/11/01	7,679	7,679	7,679	7,914	(0.03)	1	649	5M
1387/10/23	7,681	7,681	7,681	7,916	(0.03)	1	518	4M
1387/10/15	7,682	7,682	7,682	7,918	(0.01)	1	256	2M
1387/10/03	7,690	7,690	7,690	7,919	(0.01)	1	386	3M
1387/09/30	7,690	7,690	7,690	7,920	(0.06)	1	2K	13M
1387/09/25	7,690	7,690	7,690	7,925	(0.03)	1	560	4M
1387/09/13	7,691	7,691	7,927	7,927	(0.01)	2	364	3M
1387/09/03	7,887	7,887	7,928	7,928	0.0	5	587	5M
1387/08/29	7,887	7,887	7,928	7,928	(0.03)	15	3K	25M
1387/08/27	7,887	7,887	7,930	7,930	(0.25)	98	25K	197M
1387/08/26	7,887	7,887	7,950	7,950	0.0	4	570	4M
1387/08/21	7,887	7,887	7,950	7,950	(0.13)	45	11K	84M
1387/08/15	7,887	7,887	7,960	7,960	(2.09)	252	56K	442M
1387/07/27	7,887	7,887	8,130	8,130	0.0	2	110	870K
1387/07/24	7,887	7,887	8,130	8,130	0.0	2	110	870K
1387/07/23	7,887	7,887	8,130	8,130	0.0	2	110	870K
1387/07/22	7,887	7,887	8,130	8,130	0.0	2	110	870K
1387/07/21	7,887	7,887	8,130	8,130	0.0	2	110	870K
1387/07/17	7,887	7,887	8,130	8,130	0.0	2	110	870K
1387/07/02	7,901	7,901	8,130	8,130	(0.18)	3	5K	40M
1387/06/12	8,000	8,000	8,145	8,145	(0.05)	3	2K	16M
1387/06/03	7,999	7,999	8,149	8,149	(0.37)	4	13K	107M
1387/06/02	8,020	8,020	8,179	8,179	(0.01)	2	710	6M
1387/05/30	7,979	7,979	8,180	8,180	(0.55)	8	15K	116M
1387/05/29	8,023	8,023	8,225	8,225	(0.56)	13	15K	120M
1387/05/16	8,025	8,025	8,271	8,271	(0.02)	3	629	5M
1387/05/15	8,027	8,027	8,273	8,273	(0.02)	3	753	6M
1387/05/12	8,261	8,261	8,275	8,275	0.0	2	570	5M
1387/05/08	8,245	8,244	8,275	8,275	(0.13)	13	22K	178M
1387/05/07	8,245	8,245	8,286	8,286	(2.51)	60	67K	554M
1387/03/21	8,245	8,245	8,499	8,499	0.0	2	110	909K
1387/03/20	8,499	8,499	8,499	8,499	(6.13)	1	559	5M
1387/02/31	8,819	8,819	9,054	9,054	(0.03)	4	1K	9M
1387/02/30	8,802	8,802	9,057	9,057	(0.19)	10	5K	44M
1387/02/29	8,819	8,819	9,074	9,074	(0.19)	4	5K	44M
1387/02/24	8,823	8,823	9,091	9,091	(0.04)	2	1K	11M
1387/02/17	8,917	8,917	9,095	9,095	(0.03)	3	1K	12M
1387/02/15	8,917	8,917	9,098	9,098	0.0	2	456	4M
1386/12/28	8,921	8,921	9,098	9,098	(0.05)	2	2K	18M
1386/12/25	8,924	8,924	9,103	9,103	(0.03)	3	1K	11M
1386/12/22	8,943	8,943	9,106	9,106	(0.21)	3	8K	75M
1386/12/20	8,943	8,943	9,125	9,125	0.0	2	231	2M
1386/12/11	8,944	8,944	9,125	9,125	(0.01)	3	452	4M
1386/12/08	8,944	8,944	9,126	9,126	0.0	2	410	4M
1386/11/28	8,945	8,945	9,126	9,126	(0.01)	3	570	5M
1386/11/24	9,128	9,127	9,128	9,127	0.0	2	650	6M
1386/11/23	9,128	9,127	9,128	9,127	0.0	2	210	2M
1386/11/21	9,090	9,090	9,128	9,127	(0.01)	6	2K	18M
1386/11/16	8,958	8,958	9,128	9,128	(0.05)	4	2K	19M
1386/11/15	8,958	8,958	9,133	9,133	(0.08)	4	3K	26M
1386/11/14	8,963	8,963	9,140	9,140	(0.05)	2	2K	18M
1386/11/07	9,145	9,145	9,145	9,145	(0.03)	4	1K	13M
1386/10/30	9,148	9,145	9,148	9,148	0.0	4	1K	10M
1386/10/26	9,239	9,148	9,244	9,148	0.03	5	2K	20M
1386/10/24	9,145	9,145	9,145	9,145	0.0	1	500	5M
1386/10/23	9,145	9,145	9,146	9,145	0.01	7	50K	454M
1386/10/22	9,140	9,140	9,144	9,144	0.0	6	3K	26M
1386/10/18	9,145	9,144	9,145	9,144	0.0	3	510	5M
1386/10/15	9,144	9,144	9,144	9,144	0.0	1	130	1M
1386/10/12	9,033	9,033	9,144	9,144	(0.57)	10	26K	232M
1386/10/05	9,033	9,033	9,196	9,196	(0.02)	3	1K	11M
1386/10/04	9,019	9,019	9,198	9,198	(0.05)	5	2K	21M
1386/10/02	9,042	9,042	9,203	9,203	(0.25)	2	10K	91M
1386/10/01	9,145	9,145	9,226	9,226	(0.12)	4	10K	92M
1386/09/28	9,155	9,145	9,237	9,237	0.0	4	410	4M
1386/09/24	9,054	9,054	9,243	9,237	(0.01)	4	2K	19M
1386/09/18	9,238	9,238	9,238	9,238	0.0	4	402	4M
1386/09/17	9,055	9,055	9,244	9,238	(0.01)	7	17K	157M
1386/09/12	9,060	9,060	9,239	9,239	(0.05)	4	2K	18M
1386/09/05	9,243	9,243	9,244	9,244	0.0	3	2K	14M
1386/09/03	9,244	9,244	9,244	9,244	0.0	1	1K	9M
1386/08/29	9,242	9,242	9,244	9,244	(1.97)	35	79K	730M
1386/08/21	9,244	9,244	9,430	9,430	(0.02)	3	1K	9M
1386/08/19	9,244	9,244	9,432	9,432	0.0	2	114	1M
1386/07/23	9,307	9,307	9,432	9,432	(0.32)	3	16K	146M
1386/07/18	9,308	9,308	9,462	9,462	(0.37)	5	15K	140M
1386/07/17	9,497	9,497	9,497	9,497	0.0	2	650	6M
1386/07/16	9,497	9,497	9,497	9,497	0.0	1	560	5M
1386/07/15	9,308	9,308	9,497	9,497	0.0	2	181	2M
1386/07/14	9,500	9,497	9,500	9,497	0.0	4	10K	93M
1386/07/10	9,309	9,309	9,497	9,497	(0.01)	2	540	5M
1386/07/09	9,449	9,449	9,500	9,498	0.11	21	125K	1B
1386/07/07	9,440	9,440	9,488	9,488	0.0	3	240K	2B
1386/07/03	9,322	9,322	9,488	9,488	(0.25)	4	10K	93M
1386/07/02	9,324	9,324	9,512	9,512	(0.02)	2	710	7M
1386/07/01	9,333	9,333	9,514	9,514	(0.09)	9	4K	35M
1386/06/31	9,342	9,342	9,523	9,523	(0.09)	2	4K	37M
1386/06/28	9,360	9,360	9,532	9,532	(0.2)	5	8K	75M
1386/06/27	9,389	9,363	9,551	9,551	(0.03)	6	2K	15M
1386/06/26	9,390	9,390	9,554	9,554	(0.28)	6	12K	108M
1386/06/25	9,393	9,393	9,581	9,581	(0.03)	4	1K	12M
1386/06/24	9,405	9,405	9,584	9,584	(0.13)	7	5K	47M
1386/06/21	9,596	9,596	9,596	9,596	0.0	3	2K	24M
1386/06/20	9,595	9,595	9,596	9,596	0.0	2	510	5M
1386/06/19	9,595	9,595	9,596	9,596	0.0	2	1K	10M
1386/06/17	9,497	9,497	9,596	9,596	(0.01)	2	855	8M
1386/06/14	9,426	9,426	9,597	9,597	(0.22)	10	9K	81M
1386/06/12	9,436	9,436	9,618	9,618	(0.1)	5	4K	38M
1386/06/11	9,465	9,465	9,628	9,628	(0.31)	6	12K	117M
1386/06/06	9,496	9,496	9,658	9,658	(0.17)	7	7K	67M
1386/06/04	9,501	9,501	9,674	9,674	(0.21)	5	8K	80M
1386/06/03	9,520	9,520	9,694	9,694	(0.01)	5	608	6M
1386/05/31	9,694	9,694	9,695	9,695	0.0	2	1K	10M
1386/05/30	9,506	9,506	9,695	9,695	(0.04)	5	2K	17M
1386/05/28	9,698	9,698	9,699	9,699	0.0	6	8K	77M
1386/05/24	9,699	9,698	9,720	9,699	0.0	8	101K	978M
1386/05/23	9,686	9,686	9,700	9,699	0.10	14	101K	982M
1386/05/22	9,700	9,672	9,700	9,689	0.18	13	51K	495M
1386/05/21	9,700	9,672	9,700	9,672	0.50	6	50K	485M
1386/05/17	9,630	9,624	9,700	9,624	0.02	4	152K	1B
1386/05/16	9,621	9,621	9,622	9,622	0.0	3	2K	20M
1386/05/15	9,650	9,622	9,660	9,622	0.02	7	106K	1B
1386/05/14	9,595	9,595	9,624	9,620	(0.04)	13	28K	273M
1386/05/10	9,620	9,620	9,624	9,624	0.0	7	8K	76M
1386/05/08	9,609	9,598	9,700	9,624	(0.65)	27	1M	12B
1386/05/07	9,507	9,507	9,687	9,687	(0.14)	10	9K	90M
1386/05/03	9,700	9,520	9,701	9,701	(0.05)	3	2K	22M
1386/05/02	9,730	9,536	9,730	9,706	(0.25)	8	10K	94M
1386/04/31	9,623	9,623	9,750	9,730	1.46	56	71K	693M
1386/04/30	9,435	9,435	9,590	9,590	(0.38)	3	15K	144M
1386/04/27	9,457	9,457	9,630	9,627	(0.03)	11	1M	10B
1386/04/26	9,457	9,457	9,630	9,630	(0.2)	7	8K	76M
1386/04/24	9,460	9,460	9,649	9,649	(0.04)	3	2K	14M
1386/04/17	9,640	9,640	9,653	9,653	0.0	2	112	1M
1386/04/12	9,492	9,492	9,655	9,653	(0.02)	8	200K	2B
1386/04/11	9,494	9,494	9,655	9,655	(0.01)	2	570	5M
1386/04/06	9,500	9,500	9,656	9,656	(0.04)	2	2K	19M
1386/04/05	9,660	9,660	9,660	9,660	0.0	2	210	2M
1386/04/04	9,660	9,660	9,660	9,660	0.0	2	560	5M
1386/04/03	9,845	9,660	9,845	9,660	0.0	2	168	2M
1386/03/30	9,845	9,653	9,845	9,660	0.07	4	4K	39M
1386/03/29	9,653	9,653	9,653	9,653	0.0	1	560	5M
1386/03/27	10,080	8,500	10,100	9,653	(4.25)	6	5K	49M
1386/03/21	10,210	10,081	10,250	10,081	0.04	5	2K	21M
1386/03/20	10,170	10,077	10,172	10,077	0.11	4	8K	86M
1386/03/19	10,066	10,066	10,066	10,066	0.0	1	2K	20M
1386/03/16	10,048	10,048	10,066	10,066	(0.01)	7	3K	32M
1386/03/13	10,047	10,047	10,067	10,067	0.0	3	2K	19M
1386/03/08	9,886	9,886	10,067	10,067	(0.2)	10	9K	87M
1386/03/05	9,888	9,888	10,087	10,087	(0.02)	2	810	8M
1386/03/01	9,892	9,892	10,089	10,089	(0.04)	7	2K	15M
1386/02/30	10,099	10,093	10,099	10,093	0.0	2	155	2M
1386/02/26	10,095	9,999	10,098	10,093	(0.02)	11	23K	227M
1386/02/25	9,803	9,803	10,181	10,095	0.92	34	225K	2B
1386/02/16	9,974	9,974	10,003	10,003	(0.01)	6	2K	16M
1386/02/15	9,900	9,900	10,004	10,004	(0.01)	2	510	5M
1386/02/12	10,005	10,005	10,005	10,005	0.0	1	380	4M
1386/02/11	9,990	9,990	10,005	10,005	0.0	4	2K	19M
1386/02/08	10,006	10,005	10,006	10,005	0.0	4	1K	11M
1386/02/05	10,001	10,001	10,200	10,005	0.04	3	2K	23M
1386/02/04	9,818	9,818	10,001	10,001	(0.17)	20	208K	2B
1386/01/29	10,000	9,999	10,018	10,018	0.0	3	2K	19M
1386/01/28	10,020	10,018	10,020	10,018	0.0	3	101K	1B
1386/01/27	10,007	10,007	10,018	10,018	0.0	2	330	3M
1386/01/26	10,004	10,004	10,018	10,018	(0.02)	9	12K	125M
1386/01/22	10,020	10,020	10,020	10,020	(2.0)	20	229K	2B
1386/01/19	10,085	10,085	10,224	10,224	(0.64)	18	26K	261M
1385/12/13	10,290	10,290	10,290	10,290	(2.0)	29	139K	1B
1385/12/05	10,500	10,500	10,500	10,500	6.63	1	5K	52M
1385/11/30	9,847	9,847	9,847	9,847	0.0	5	3K	25M
1385/11/29	9,730	9,730	9,847	9,847	(0.72)	28	30K	296M
1385/11/21	9,730	9,730	9,918	9,918	(0.1)	6	4K	39M
1385/11/14	9,731	9,731	9,928	9,928	(0.01)	2	265	3M
1385/11/04	9,929	9,929	9,929	9,929	(1.99)	17	80K	794M
1385/10/30	9,991	9,991	10,131	10,131	(0.62)	19	25K	250M
1385/10/26	9,994	9,994	10,194	10,194	(0.03)	4	1K	10M
1385/10/24	10,006	10,006	10,197	10,197	(0.13)	7	5K	50M
1385/10/19	10,115	10,115	10,210	10,210	(0.01)	6	2K	20M
1385/10/17	10,034	10,034	10,211	10,211	(0.26)	16	11K	106M
1385/10/13	10,076	10,076	10,238	10,238	(0.42)	15	17K	170M
1385/10/12	10,077	10,077	10,281	10,281	(0.01)	2	256	3M
1385/10/11	10,082	10,081	10,282	10,282	(0.04)	4	1K	14M
1385/10/09	10,100	10,100	10,286	10,286	(0.02)	3	735	7M
1385/10/06	10,093	10,093	10,288	10,288	(0.09)	7	3K	34M
1385/10/05	10,298	10,297	10,298	10,297	0.0	4	3K	33M
1385/10/04	10,300	10,297	10,307	10,297	0.04	22	32K	326M
1385/10/03	10,301	10,285	10,387	10,293	0.02	18	15K	157M
1385/10/02	10,280	10,280	10,291	10,291	0.0	2	106	1M
1385/09/29	10,180	10,180	10,291	10,291	(0.92)	18	39K	393M
1385/09/28	10,405	10,197	10,405	10,387	(0.17)	6	27K	280M
1385/09/27	10,401	10,400	10,450	10,405	0.04	12	23K	240M
1385/09/26	10,399	10,399	10,420	10,401	0.27	31	88K	918M
1385/09/25	10,433	10,369	10,433	10,373	(0.01)	15	34K	348M
1385/09/22	10,206	10,201	10,374	10,374	(0.16)	7	7K	74M
1385/09/21	10,389	10,300	10,500	10,391	0.02	43	167K	2B
1385/09/20	10,200	10,200	10,393	10,389	(0.03)	37	77K	797M
1385/09/19	10,450	10,205	10,450	10,392	0.0	17	19K	196M
1385/09/18	10,400	10,208	10,400	10,392	(0.07)	11	19K	200M
1385/09/15	10,398	10,398	10,400	10,399	0.98	42	148K	2B
1385/09/14	10,378	10,177	10,419	10,298	(0.83)	39	66K	678M
1385/09/13	10,436	10,384	10,486	10,384	1.00	27	44K	460M
1385/09/12	10,436	10,281	10,436	10,281	0.48	13	19K	200M
1385/09/11	10,333	10,232	10,333	10,232	1.00	19	40K	414M
1385/09/08	10,281	10,131	10,281	10,131	0.51	7	20K	209M
1385/09/07	10,215	10,080	10,215	10,080	0.65	18	26K	265M
1385/09/06	10,172	10,015	10,172	10,015	0.42	23	17K	172M
1385/09/05	10,000	9,973	10,088	9,973	0.83	19	43K	428M
1385/09/04	10,005	9,891	10,005	9,891	0.84	15	34K	340M
1385/09/01	9,899	9,809	9,950	9,809	0.55	13	23K	224M
1385/08/30	9,920	9,742	9,924	9,755	0.13	8	14K	140M
1385/08/29	9,743	9,565	9,743	9,742	1.99	36	194K	2B
1385/08/28	9,556	9,540	9,700	9,552	0.13	28	58K	556M
1385/08/27	9,640	9,340	9,640	9,540	0.10	13	30K	284M
1385/08/24	9,500	9,352	9,540	9,530	(0.12)	14	7K	70M
1385/08/23	9,550	9,521	9,550	9,541	0.16	20	173K	2B
1385/08/22	9,630	9,521	9,639	9,526	0.07	14	452K	4B
1385/08/21	9,519	9,500	9,520	9,519	0.44	20	208K	2B
1385/08/20	9,500	9,477	9,500	9,477	0.07	20	19K	183M
1385/08/17	9,450	9,450	9,470	9,470	0.0	3	1K	10M
1385/08/16	9,486	9,470	9,595	9,470	0.28	17	29K	271M
1385/08/15	9,305	9,270	9,444	9,444	(0.11)	13	6K	54M
1385/08/14	9,713	9,340	9,713	9,454	(0.72)	16	35K	323M
1385/08/13	9,683	9,523	9,686	9,523	0.27	16	12K	111M
1385/08/10	9,497	9,497	9,497	9,497	2.00	52	131K	1B
1385/08/09	9,450	9,311	9,456	9,311	0.43	10	17K	165M
1385/08/08	9,300	9,259	9,446	9,271	0.11	18	6K	58M
1385/08/07	9,157	9,132	9,314	9,261	1.41	43	82K	761M
1385/08/06	9,111	9,100	9,132	9,132	(0.13)	15	26K	236M
1385/08/01	9,247	9,100	9,247	9,144	0.86	34	143K	1B
1385/07/30	9,066	9,066	9,066	9,066	1.99	51	403K	4B
1385/07/29	8,900	8,889	8,985	8,889	0.0	13	5K	41M
1385/07/26	8,801	8,799	8,985	8,889	0.91	19	41K	366M
1385/07/25	8,756	8,756	8,809	8,809	(0.45)	23	40K	348M
1385/07/24	8,760	8,758	8,849	8,849	(0.97)	41	40K	347M
1385/07/22	8,814	8,812	9,100	8,936	(0.61)	28	27K	240M
1385/07/19	8,990	8,990	8,998	8,991	(1.98)	58	109K	979M
1385/07/18	9,174	9,173	9,176	9,173	(2.0)	62	117K	1B
1385/07/17	9,359	9,359	9,371	9,360	(1.98)	166	638K	6B
1385/07/16	9,368	9,368	9,549	9,549	(0.1)	5	4K	39M
1385/07/15	9,613	9,300	9,613	9,559	1.42	261	665K	6B
1385/07/12	9,425	9,425	9,425	9,425	1.99	421	982K	9B
1385/07/11	9,241	9,241	9,241	9,241	2.00	48	95K	876M
1385/07/10	9,240	9,060	9,240	9,060	0.01	2	489	5M
1385/07/09	9,059	9,059	9,059	9,059	1.99	38	83K	752M
1385/07/08	8,882	8,882	8,882	8,882	2.00	35	93K	828M
1385/07/05	8,882	8,708	8,882	8,708	0.0	2	210	2M
1385/07/04	8,708	8,708	8,708	8,708	1.99	60	101K	878M
1385/07/03	8,538	8,538	8,538	8,538	1.99	64	100K	857M
1385/07/02	8,371	8,371	8,371	8,371	2.00	53	102K	856M
1385/07/01	8,207	8,207	8,207	8,207	1.99	31	101K	825M
1385/06/29	8,047	8,047	8,047	8,047	1.99	39	105K	847M
1385/06/28	7,890	7,890	7,890	7,890	1.99	29	100K	789M
1385/06/27	7,746	7,736	7,746	7,736	1.86	32	75K	580M
1385/06/26	7,595	7,595	7,595	7,595	1.99	27	91K	688M
1385/06/25	7,449	7,447	7,449	7,447	1.97	32	79K	591M
1385/06/22	7,425	7,303	7,425	7,303	0.32	11	13K	98M
1385/06/21	7,421	7,280	7,421	7,280	0.05	6	3K	20M
1385/06/20	7,413	7,276	7,413	7,276	0.11	4	5K	36M
1385/06/13	7,268	7,268	7,268	7,268	1.99	34	106K	769M
1385/06/12	7,126	7,126	7,126	7,126	1.99	41	86K	611M
1385/06/11	6,987	6,987	6,987	6,987	2.00	49	103K	721M
1385/06/08	6,850	6,850	6,850	6,850	2.00	47	100K	685M
1385/06/07	6,716	6,716	6,716	6,716	1.99	46	84K	566M
1385/06/06	6,585	6,585	6,585	6,585	2.00	25	91K	597M
1385/06/05	6,456	6,456	6,456	6,456	1.99	25	101K	649M
1385/06/04	6,430	6,330	6,430	6,330	0.41	5	17K	108M
1385/06/01	6,420	6,304	6,428	6,304	0.03	3	1K	10M
1385/05/30	6,300	6,299	6,413	6,302	0.22	10	14K	89M
1385/05/29	6,400	6,288	6,400	6,288	0.0	3	397	3M
1385/05/28	6,200	6,200	6,366	6,288	0.74	25	56K	351M
1385/05/25	6,253	6,151	6,253	6,242	(0.18)	14	19K	116M
1385/05/24	6,130	6,130	6,253	6,253	(0.03)	5	1K	9M
1385/05/23	6,336	6,255	6,336	6,255	0.0	2	510	3M
1385/05/22	6,150	6,150	6,259	6,255	(0.02)	4	680	4M
1385/05/21	6,201	6,200	6,261	6,256	(0.08)	10	10K	65M
1385/05/18	6,261	6,261	6,262	6,261	0.0	9	12K	77M
1385/05/16	6,261	6,261	6,262	6,261	0.0	7	8K	53M
1385/05/15	6,299	6,261	6,299	6,261	0.0	2	210	1M
1385/05/14	6,280	6,200	6,360	6,261	(0.32)	39	2M	15B
1385/05/11	6,281	6,281	6,282	6,281	(0.02)	6	5K	31M
1385/05/10	6,224	6,207	6,320	6,282	(0.81)	40	76K	478M
1385/05/09	6,394	6,150	6,394	6,333	1.02	234	361K	2B
1385/05/08	6,387	6,269	6,387	6,269	0.11	8	5K	29M
1385/05/07	6,385	6,262	6,385	6,262	0.03	3	2K	10M
1385/05/04	6,364	6,260	6,364	6,260	0.32	14	13K	84M
1385/05/03	6,362	6,240	6,362	6,240	0.03	10	1K	9M
1385/05/01	6,238	6,238	6,238	6,238	1.99	50	80K	499M
1385/04/31	6,233	6,116	6,233	6,116	0.08	5	3K	22M
1385/04/28	6,169	6,111	6,169	6,111	1.02	25	41K	255M
1385/04/27	6,105	6,049	6,105	6,049	1.05	24	43K	263M
1385/04/26	6,005	5,986	6,005	5,986	1.66	43	67K	404M
1385/04/25	5,991	5,888	5,991	5,888	0.24	9	10K	61M
1385/04/24	5,874	5,874	5,874	5,874	2.00	31	80K	470M
1385/04/21	5,759	5,759	5,759	5,759	1.98	43	90K	518M
1385/04/20	5,647	5,647	5,647	5,647	1.99	21	81K	455M
1385/04/19	5,537	5,537	5,537	5,537	1.99	23	80K	443M
1385/04/18	5,494	5,429	5,494	5,429	0.78	11	32K	177M
1385/04/17	5,357	5,356	5,390	5,387	(0.04)	13	24K	131M
1385/04/14	5,350	5,349	5,389	5,389	(0.02)	3	570	3M
1385/04/12	5,285	5,285	5,390	5,390	(0.04)	5	1K	6M
1385/04/11	5,380	5,380	5,392	5,392	(0.02)	2	570	3M
1385/04/07	5,292	5,292	5,393	5,393	(0.13)	8	5K	27M
1385/04/05	5,293	5,293	5,400	5,400	(0.02)	2	290	2M
1385/04/04	5,384	5,384	5,401	5,401	(0.02)	2	410	2M
1385/03/31	5,388	5,328	5,402	5,402	(0.63)	16	26K	137M
1385/03/30	5,390	5,390	5,500	5,436	(1.16)	13	46K	250M
1385/03/29	5,500	5,500	5,500	5,500	3.97	2	8K	46M
1385/03/09	5,369	5,290	5,369	5,290	0.49	12	20K	109M
1385/03/08	5,345	5,264	5,345	5,264	0.44	10	18K	95M
1385/03/07	5,332	5,241	5,332	5,241	0.25	3	11K	56M
1385/03/06	5,313	5,228	5,313	5,228	0.36	4	15K	80M
1385/03/03	5,299	5,209	5,299	5,209	0.25	4	10K	55M
1385/03/02	5,289	5,196	5,290	5,196	0.17	7	7K	38M
1385/03/01	5,187	5,187	5,187	5,187	0.0	1	400	2M
1385/02/31	5,187	5,187	5,187	5,187	0.0	3	3K	16M
1385/02/30	5,268	5,187	5,270	5,187	0.35	7	15K	80M
1385/02/26	5,167	5,167	5,270	5,169	0.04	3	2K	12M
1385/02/24	5,248	5,167	5,248	5,167	0.41	9	17K	88M
1385/02/23	5,238	5,146	5,238	5,146	0.19	6	8K	43M
1385/02/20	5,233	5,136	5,233	5,136	0.02	2	1K	7M
1385/02/18	5,233	5,131	5,233	5,135	0.08	4	4K	23M
1385/02/12	5,133	5,131	5,133	5,131	0.0	2	570	3M
1385/02/10	5,227	5,131	5,227	5,131	0.12	2	5K	25M
1385/02/09	5,125	5,125	5,125	5,125	0.0	1	400	2M
1385/02/06	5,126	5,125	5,126	5,125	(0.02)	2	900	5M
1385/02/05	5,203	5,126	5,203	5,126	0.49	8	20K	104M
1385/01/30	5,001	5,001	5,101	5,101	(0.02)	3	647	3M
1385/01/28	5,102	5,102	5,102	5,102	0.0	2	2K	10M
1385/01/22	5,102	5,102	5,102	5,102	0.0	2	2K	11M
1384/12/17	5,115	5,102	5,115	5,102	0.0	2	1K	5M
1384/12/15	5,006	5,006	5,102	5,102	(0.12)	6	5K	24M
1384/12/09	5,013	5,013	5,108	5,108	(0.14)	19	5K	25M
1384/12/08	5,115	5,115	5,115	5,115	(4.98)	1	500	3M
1384/11/24	5,115	5,115	5,383	5,383	(0.02)	2	21	110K
1384/11/02	5,263	5,260	5,384	5,384	(0.11)	5	4K	19M
1384/11/01	5,279	5,250	5,390	5,390	(0.09)	4	3K	17M
1384/10/26	5,157	5,154	5,395	5,395	(0.55)	6	9K	45M
1384/10/25	5,157	5,157	5,425	5,425	(0.04)	2	510	3M
1384/10/19	5,162	5,162	5,427	5,427	(0.11)	5	2K	9M
1384/10/17	5,299	5,231	5,433	5,433	(1.33)	10	21K	110M
1384/10/11	5,235	5,235	5,506	5,506	(0.04)	2	510	3M
1384/10/07	5,250	5,250	5,511	5,508	(0.11)	3	2K	9M
1384/10/04	5,599	5,250	5,599	5,514	(0.04)	3	420	2M
1384/09/30	5,380	5,300	5,516	5,516	(0.11)	6	3K	17M
1384/09/29	5,380	5,380	5,522	5,522	(0.02)	2	364	2M
1384/09/21	5,399	5,273	5,523	5,523	(0.49)	3	8K	41M
1384/09/20	5,399	5,388	5,550	5,550	(2.1)	12	34K	182M
1384/09/19	5,388	5,388	5,669	5,669	(0.04)	2	364	2M
1384/09/12	5,616	5,616	5,671	5,671	(0.02)	2	367	2M
1384/09/09	5,616	5,568	5,672	5,672	(0.16)	4	6K	34M
1384/09/08	5,617	5,617	5,681	5,681	(0.87)	111	35K	194M
1384/08/18	5,449	5,449	5,731	5,731	(0.07)	2	1K	6M
1384/08/04	5,459	5,459	5,735	5,735	(0.19)	3	3K	16M
1384/07/30	5,463	5,463	5,746	5,746	(0.07)	3	1K	6M
1384/07/09	5,699	5,698	5,750	5,750	(0.02)	3	1K	8M
1384/07/05	5,500	5,500	5,751	5,751	(0.35)	4	6K	32M
1384/07/02	5,760	5,760	5,772	5,771	(0.02)	8	15K	87M
1384/06/28	5,699	5,699	5,774	5,772	(0.02)	4	6K	34M
1384/06/23	5,773	5,773	5,773	5,773	(0.02)	9	1K	6M
1384/06/22	5,491	5,491	5,774	5,774	(0.05)	3	570	3M
1384/06/20	5,794	5,777	5,794	5,777	0.0	3	957	6M
1384/06/19	5,491	5,491	5,777	5,777	(0.03)	2	510	3M
1384/06/16	5,510	5,510	5,779	5,779	(0.26)	3	4K	23M
1384/06/14	5,794	5,794	5,794	5,794	0.0	1	560	3M
1384/06/13	5,794	5,794	5,794	5,794	4.93	110	130K	753M
1384/06/12	5,794	5,522	5,794	5,522	0.05	3	1K	6M
1384/06/08	5,793	5,519	5,793	5,519	0.02	2	570	3M
1384/06/06	5,501	5,501	5,518	5,518	(0.02)	2	570	3M
1384/06/05	5,400	5,400	5,519	5,519	(0.04)	3	1K	6M
1384/05/26	5,272	5,272	5,521	5,521	(0.04)	2	509	3M
1384/05/25	5,394	5,394	5,523	5,523	(0.11)	7	4K	19M
1384/05/24	5,331	5,330	5,529	5,529	(0.09)	6	2K	10M
1384/05/23	5,273	5,273	5,534	5,534	(0.04)	2	610	3M
1384/05/22	5,530	5,530	5,536	5,536	(0.02)	2	410	2M
1384/05/19	5,543	5,272	5,543	5,537	(0.11)	5	2M	9B
1384/05/18	5,270	5,270	5,543	5,543	0.0	2	5M	26B
1384/05/11	5,570	5,543	5,571	5,543	0.0	3	902	5M
1384/05/09	5,571	5,543	5,571	5,543	0.0	2	366	2M
1384/05/08	5,576	5,543	5,576	5,543	0.0	2	70	390K
1384/05/05	5,268	5,268	5,543	5,543	(0.04)	2	510	3M
1384/05/03	5,315	5,315	5,545	5,545	(0.47)	6	8K	43M
1384/04/29	5,315	5,315	5,571	5,571	(0.38)	2	6K	32M
1384/04/25	5,591	5,591	5,592	5,592	(0.02)	2	1K	6M
1384/04/20	5,593	5,593	5,593	5,593	0.0	1	4K	25M
1384/04/18	5,590	5,590	5,595	5,593	(0.02)	3	1K	6M
1384/04/15	5,594	5,594	5,594	5,594	(0.02)	1	400	2M
1384/04/13	5,332	5,332	5,595	5,595	(0.3)	3	5K	26M
1384/04/12	5,367	5,367	5,612	5,612	(0.64)	5	10K	54M
1384/04/08	5,636	5,635	5,648	5,648	(0.02)	3	1K	7M
1384/04/06	5,599	5,599	5,649	5,649	(0.02)	3	342K	2B
1384/03/29	5,689	5,650	5,689	5,650	0.0	2	855	5M
1384/03/25	5,653	5,646	5,689	5,650	0.0	9	5M	26B
1384/03/24	5,651	5,650	5,651	5,650	(0.55)	2	600	3M
1384/03/17	5,656	5,420	5,681	5,681	(0.07)	6	2K	9M
1384/03/16	5,668	5,500	5,685	5,685	(0.14)	3	4K	19M
1384/03/11	5,500	5,500	5,693	5,693	(0.02)	2	412	2M
1384/03/10	5,686	5,686	5,694	5,694	(0.02)	2	570	3M
1384/03/09	5,500	5,500	5,695	5,695	(0.02)	3	360	2M
1384/03/08	5,500	5,500	5,696	5,696	(0.04)	2	570	3M
1384/03/07	5,500	5,500	5,698	5,698	(0.05)	3	1K	6M
1384/03/03	5,690	5,500	5,701	5,701	(0.04)	4	1K	6M
1384/02/31	5,700	5,700	5,703	5,703	(0.02)	3	510	3M
1384/02/28	5,700	5,700	5,704	5,704	(0.02)	2	343	2M
1384/02/25	5,504	5,503	5,705	5,705	(0.54)	5	11K	58M
1384/02/24	5,500	5,500	5,736	5,736	(0.88)	6	14K	78M
1384/02/21	5,792	5,787	5,792	5,787	0.0	2	864	5M
1384/02/20	5,552	5,551	5,787	5,787	(0.74)	9	12K	67M
1384/02/14	5,676	5,600	5,830	5,830	(0.21)	7	6K	32M
1384/02/12	5,676	5,676	5,842	5,842	(0.02)	2	313	2M
1384/02/11	5,675	5,675	5,843	5,843	(0.31)	5	7K	42M
1384/02/10	5,573	5,573	5,861	5,861	(0.09)	4	1K	7M
1384/02/04	5,578	5,578	5,866	5,866	(0.09)	3	1K	6M
1384/02/03	5,600	5,600	5,871	5,871	(0.32)	5	5K	28M
1384/01/31	5,625	5,625	5,890	5,890	(0.52)	7	8K	47M
1384/01/27	5,655	5,655	5,921	5,921	(0.52)	4	8K	46M
1384/01/22	5,677	5,677	5,952	5,952	(0.37)	10	6K	32M
1384/01/21	5,678	5,678	5,974	5,974	(0.03)	3	360	2M
1383/12/25	5,976	5,976	5,976	5,976	(4.26)	1	500	3M
1383/12/18	6,135	6,135	6,242	6,242	(0.03)	4	1K	8M
1383/12/15	6,175	6,175	6,244	6,244	(0.02)	2	20	124K
1383/12/10	6,198	6,198	6,245	6,245	(0.02)	2	250	2M
1383/11/20	5,987	5,987	6,315	6,246	(0.89)	19	18K	108M
1383/11/17	6,000	6,000	6,302	6,302	(0.06)	2	837	5M
1383/11/07	5,999	5,999	6,306	6,306	(0.13)	4	2K	12M
1383/11/03	6,000	6,000	6,314	6,314	(0.02)	2	20	123K
1383/10/21	6,011	6,011	6,315	6,315	(0.19)	5	3K	18M
1383/10/19	6,016	6,016	6,327	6,327	(0.08)	3	1K	7M
1383/10/15	6,325	6,325	6,332	6,332	(0.02)	2	570	4M
1383/10/14	6,327	6,327	6,333	6,333	(0.02)	3	794	5M
1383/10/13	6,329	6,300	6,334	6,334	(0.02)	6	1K	9M
1383/10/08	6,494	6,335	6,495	6,335	0.0	3	414	3M
1383/10/07	6,500	6,335	6,550	6,335	0.11	5	3K	19M
1383/10/05	6,355	6,328	6,500	6,328	0.08	6	8K	53M
1383/10/02	6,354	6,323	6,600	6,323	0.08	3	2K	12M
1383/10/01	6,330	6,318	6,330	6,318	0.0	4	2K	11M
1383/09/30	6,319	6,318	6,320	6,318	0.0	4	896	6M
1383/09/29	6,319	6,318	6,380	6,318	0.0	8	4K	22M
1383/09/28	6,380	6,318	6,380	6,318	0.02	3	2K	13M
1383/09/25	6,550	6,317	6,550	6,317	0.08	4	2K	12M
1383/09/24	6,611	6,000	6,611	6,312	0.24	13	446K	3B
1383/09/23	6,299	6,297	6,299	6,297	0.0	2	110	693K
1383/09/22	6,297	6,297	6,297	6,297	4.98	8	80K	504M
1383/09/21	6,115	5,998	6,115	5,998	0.0	2	546	3M
1383/09/15	6,110	5,998	6,110	5,998	0.02	2	1K	6M
1383/09/14	6,111	5,997	6,111	5,997	0.0	3	416	3M
1383/09/11	6,150	5,997	6,150	5,997	0.18	7	6K	37M
1383/09/10	6,103	5,986	6,280	5,986	0.08	3	2K	10M
1383/09/04	6,120	5,981	6,120	5,981	0.0	2	570	3M
1383/09/03	6,148	5,981	6,148	5,981	2.13	10	34K	212M
1383/09/02	6,146	5,856	6,146	5,856	0.03	2	570	4M
1383/09/01	6,144	5,854	6,144	5,854	0.03	2	570	3M
1383/08/30	6,137	5,852	6,137	5,852	0.12	3	2K	12M
1383/08/26	5,979	5,845	6,000	5,845	0.26	6	8K	45M
1383/08/25	5,834	5,830	5,834	5,830	0.0	5	16K	91M
1383/08/23	5,900	5,830	5,900	5,830	0.17	2	10K	59M
1383/08/20	5,807	5,807	5,900	5,820	0.22	14	55K	320M
1383/08/18	5,800	5,800	5,807	5,807	(0.02)	3	3K	15M
1383/08/17	5,808	5,808	5,809	5,808	(0.02)	5	13K	73M
1383/08/16	5,809	5,800	5,809	5,809	0.0	3	1M	6B
1383/08/13	5,813	5,809	5,816	5,809	0.0	3	3K	15M
1383/08/12	5,800	5,800	5,812	5,809	4.93	13	84K	486M
1383/08/11	5,522	5,522	5,600	5,536	0.25	6	16K	87M
1383/08/09	5,523	5,520	5,523	5,522	(0.02)	4	1K	7M
1383/08/05	5,800	5,499	5,800	5,523	(0.09)	11	55K	305M
1383/08/03	5,600	5,528	5,600	5,528	0.02	3	2K	12M
1383/08/02	5,528	5,527	5,528	5,527	0.0	2	4K	21M
1383/07/29	5,454	5,454	5,648	5,527	(0.18)	11	24K	131M
1383/07/28	5,381	5,381	5,537	5,537	(2.24)	14	36K	192M
1383/07/26	5,390	5,390	5,664	5,664	(0.05)	2	810	4M
1383/07/22	5,500	5,500	5,667	5,667	(0.11)	4	3K	14M
1383/07/21	5,640	5,640	5,673	5,673	(0.02)	3	5M	28B
1383/07/19	5,674	5,674	5,674	5,674	0.0	3	870	5M
1383/07/15	5,674	5,674	5,674	5,674	0.0	1	500	3M
1383/07/14	5,677	5,670	5,677	5,674	0.0	7	4K	20M
1383/07/13	5,675	5,674	5,675	5,674	0.0	4	203K	1B
1383/07/12	5,934	5,674	5,934	5,674	0.39	9	7K	39M
1383/07/11	5,922	5,652	5,922	5,652	0.21	3	4K	21M
1383/07/07	5,640	5,640	5,640	5,640	4.99	19	150K	846M
1383/07/06	5,369	5,368	5,630	5,372	0.19	11	13K	70M
1383/07/05	5,367	5,362	5,367	5,362	0.0	2	310	2M
1383/07/04	5,364	5,362	5,364	5,362	0.0	2	570	3M
1383/07/01	5,629	5,362	5,629	5,362	0.02	2	570	3M
1383/06/31	5,361	5,361	5,361	5,361	4.99	11	81K	433M
1383/06/29	5,109	5,106	5,110	5,106	0.0	9	9K	47M
1383/06/25	5,050	5,050	5,106	5,106	(0.02)	3	1K	7M
1383/06/24	5,100	5,100	5,110	5,107	(0.02)	9	14K	69M
1383/06/22	5,045	5,045	5,108	5,108	(0.04)	2	2K	12M
1383/06/17	5,200	5,110	5,200	5,110	3.17	9	51K	265M
1383/06/14	5,033	4,953	5,033	4,953	0.02	2	1K	7M
1383/06/11	5,030	4,952	5,030	4,952	0.0	2	460	2M
1383/06/08	5,100	4,952	5,100	4,952	0.02	4	753	4M
1383/06/07	5,009	4,951	5,015	4,951	0.0	4	830	4M
1383/06/02	4,936	4,936	4,975	4,951	4.47	129	216K	1B
1383/06/01	4,739	4,739	4,739	4,739	4.98	22	80K	379M
1383/05/27	4,611	4,514	4,700	4,514	0.04	3	1K	5M
1383/05/24	4,511	4,511	4,550	4,512	0.02	3	3K	15M
1383/05/21	4,550	4,511	4,550	4,511	0.04	4	5K	23M
1383/05/20	4,550	4,509	4,550	4,509	0.0	2	195	887K
1383/05/14	4,525	4,509	4,532	4,509	0.04	3	11K	50M
1383/05/13	4,511	4,507	4,511	4,507	0.0	2	2K	7M
1383/05/12	4,731	4,507	4,731	4,507	0.02	3	570	3M
1383/05/11	4,510	4,506	4,520	4,506	0.0	3	1K	6M
1383/05/10	4,512	4,506	4,512	4,506	0.0	6	6K	25M
1383/05/07	4,506	4,506	4,506	4,506	0.0	2	1K	5M
1383/05/05	4,726	4,506	4,726	4,506	0.11	2	2K	9M
1383/05/03	4,670	4,501	4,670	4,501	1.10	5	18K	85M
1383/04/30	4,452	4,452	4,452	4,452	0.0	1	40	178K
1383/04/29	4,400	4,400	4,452	4,452	(0.02)	3	595	3M
1383/04/28	4,540	4,400	4,540	4,453	(1.83)	11	58K	255M
1383/04/27	4,536	4,536	4,536	4,536	0.0	2	2K	10M
1383/04/24	4,671	4,536	4,688	4,536	0.62	6	13K	60M
1383/04/23	4,500	4,500	4,670	4,508	1.30	10	24K	113M
1383/04/21	4,450	4,450	4,450	4,450	0.0	1	73	325K
1383/04/20	4,450	4,450	4,450	4,450	0.0	1	276	1M
1383/04/17	4,451	4,450	4,451	4,450	0.0	3	3K	14M
1383/04/16	4,500	4,450	4,642	4,450	0.38	3	10K	46M
1383/04/14	4,393	4,393	4,433	4,433	(0.27)	10	18K	79M
1383/04/13	4,394	4,394	4,445	4,445	(0.18)	5	11K	46M
1383/04/08	4,452	4,400	4,453	4,453	(0.02)	4	1K	4M
1383/04/03	4,454	4,454	4,463	4,454	(4.99)	12	91K	405M
1383/04/02	4,680	4,680	4,688	4,688	(0.02)	4	1K	5M
1383/04/01	4,689	4,689	4,689	4,689	(0.09)	1	211	989K
1383/03/18	4,693	4,693	4,693	4,693	0.0	2	1K	6M
1383/03/17	4,693	4,693	4,700	4,693	0.0	6	3K	15M
1383/03/16	4,719	4,693	4,719	4,693	0.0	6	3K	13M
1383/03/13	4,685	4,685	4,719	4,693	0.06	19	20K	94M
1383/03/12	4,690	4,690	4,690	4,690	(6.29)	1	976	5M
1383/02/06	5,000	5,000	5,005	5,005	(0.02)	4	635	3M
1383/02/05	5,100	5,000	5,100	5,006	0.0	4	6K	32M
1383/01/30	5,006	5,006	5,006	5,006	0.0	3	2K	8M
1383/01/29	5,006	5,006	5,006	5,006	0.0	2	1K	6M
1383/01/26	5,034	5,000	5,034	5,006	(0.24)	9	60K	303M
1383/01/22	5,033	5,018	5,033	5,018	0.0	3	2K	9M
1383/01/18	5,024	5,018	5,024	5,018	0.06	6	40K	201M
1383/01/17	5,015	5,015	5,015	5,015	0.0	2	3K	14M
1383/01/15	5,013	5,013	5,079	5,015	0.04	4	4K	20M
1383/01/11	5,013	5,013	5,013	5,013	0.0	3	3K	17M
1383/01/10	4,998	4,998	5,013	5,013	(0.16)	8	22K	108M
1383/01/09	5,020	5,020	5,022	5,021	(0.02)	7	25K	124M
1382/12/19	5,016	5,016	5,023	5,022	(0.02)	8	8K	42M
1382/12/17	5,020	5,020	5,023	5,023	0.0	3	1M	7B
1382/12/16	5,023	5,023	5,100	5,023	0.0	3	5M	25B
1382/12/13	5,023	5,023	5,088	5,023	0.0	3	5M	25B
1382/12/10	5,000	4,990	5,023	5,023	(0.08)	4	5M	24B
1382/12/09	4,969	4,969	5,027	5,027	(1.12)	17	5M	25B
1382/12/06	4,960	4,960	5,084	5,084	(0.06)	3	1K	5M
1382/12/03	4,905	4,905	5,087	5,087	(0.14)	3	2K	10M
1382/12/02	4,905	4,905	5,094	5,094	(0.08)	2	1K	6M
1382/11/29	4,908	4,905	5,098	5,098	(0.33)	12	5K	24M
1382/11/26	4,900	4,900	5,115	5,115	(0.33)	6	4K	22M
1382/11/20	5,000	5,000	5,132	5,132	(0.23)	2	5K	25M
1382/11/19	5,077	5,077	5,144	5,144	(0.16)	6	7K	34M
1382/11/11	5,089	5,089	5,152	5,152	(0.02)	2	107	545K
1382/11/07	5,000	5,000	5,153	5,153	(0.17)	5	3K	16M
1382/11/05	5,100	5,050	5,162	5,162	(0.23)	7	8K	38M
1382/11/01	5,150	5,138	5,174	5,174	(0.08)	8	6K	30M
1382/10/30	5,178	5,178	5,178	5,178	0.0	1	4K	21M
1382/10/29	5,175	5,175	5,178	5,178	(0.02)	2	254	1M
1382/10/28	5,197	5,179	5,200	5,179	0.23	15	25K	127M
1382/10/27	5,167	5,167	5,167	5,167	0.0	1	767	4M
1382/10/24	5,167	5,167	5,167	5,167	0.0	1	560	3M
1382/10/23	5,166	5,163	5,167	5,167	(0.02)	7	7K	38M
1382/10/22	5,168	5,168	5,168	5,168	0.0	2	1K	6M
1382/10/17	5,168	5,168	5,168	5,168	0.0	2	2K	13M
1382/10/16	5,168	5,168	5,168	5,168	0.0	1	5K	26M
1382/10/15	5,161	5,149	5,168	5,168	(0.14)	12	16K	83M
1382/10/09	5,412	5,175	5,417	5,175	0.21	6	3K	15M
1382/10/08	5,396	5,164	5,419	5,164	0.06	3	903	5M
1382/10/07	5,406	5,161	5,406	5,161	0.23	8	3K	16M
1382/10/03	5,393	5,149	5,393	5,149	0.23	6	3K	16M
1382/09/30	5,389	5,137	5,389	5,137	0.08	2	1K	5M
1382/09/26	5,383	5,133	5,383	5,133	0.12	4	1K	8M
1382/09/25	5,374	5,127	5,374	5,127	0.12	3	1K	8M
1382/09/24	5,374	5,121	5,374	5,121	0.04	2	538	3M
1382/09/22	5,200	5,119	5,202	5,119	0.10	3	4K	19M
1382/09/18	5,323	5,114	5,323	5,114	0.63	10	8K	43M
1382/09/17	5,323	5,082	5,323	5,082	0.08	4	1K	6M
1382/09/16	5,323	5,078	5,323	5,078	0.12	5	2K	9M
1382/09/15	5,250	5,072	5,250	5,072	0.02	2	662	3M
1382/09/11	5,171	5,071	5,183	5,071	0.10	3	3K	16M
1382/09/10	5,177	5,066	5,177	5,066	2.74	23	335K	2B
1382/09/09	5,175	4,931	5,175	4,931	0.04	2	689	4M
1382/09/08	5,161	4,929	5,161	4,929	0.26	3	3K	17M
1382/09/04	5,161	4,916	5,161	4,916	0.0	2	210	1M
1382/09/03	5,153	4,916	5,153	4,916	0.16	2	2K	10M
1382/09/02	5,151	4,908	5,151	4,908	0.04	3	643	3M
1382/09/01	5,151	4,906	5,151	4,906	0.0	2	210	1M
1382/08/28	5,149	4,906	5,149	4,906	0.04	2	564	3M
1382/08/21	5,141	4,904	5,141	4,904	0.14	5	2K	10M
1382/08/20	5,139	4,897	5,139	4,897	0.04	2	510	3M
1382/08/19	5,126	4,895	5,126	4,895	0.27	4	3K	17M
1382/08/18	5,121	4,882	5,121	4,882	0.08	2	1K	5M
1382/08/17	5,116	4,878	5,116	4,878	0.10	3	1K	7M
1382/08/14	5,104	4,873	5,104	4,873	0.25	3	3K	16M
1382/08/13	5,095	4,861	5,095	4,861	0.16	4	2K	10M
1382/08/12	5,077	4,853	5,077	4,853	0.35	6	5K	23M
1382/08/11	5,050	4,836	5,063	4,836	0.29	5	4K	19M
1382/08/10	5,021	4,822	5,050	4,822	0.25	8	3K	18M
1382/08/06	5,011	4,810	5,011	4,810	0.21	3	3K	15M
1382/08/05	5,011	4,800	5,011	4,800	0.13	4	2K	10M
1382/07/30	5,010	4,794	5,010	4,794	0.46	7	6K	28M
1382/07/29	5,002	4,772	5,002	4,772	0.17	5	2K	11M
1382/07/28	4,998	4,764	4,998	4,764	0.08	2	1K	6M
1382/07/22	4,988	4,760	4,988	4,760	0.19	3	3K	13M
1382/07/19	4,946	4,751	4,946	4,751	0.0	2	63	310K
1382/07/16	4,913	4,751	4,936	4,751	0.04	3	735	4M
1382/07/15	4,900	4,749	4,900	4,749	0.08	3	2K	9M
1382/07/14	4,831	4,745	4,831	4,745	0.0	2	107	516K
1382/07/12	4,865	4,745	4,865	4,745	0.21	11	5K	24M
1382/07/08	4,946	4,735	4,946	4,735	0.51	7	6K	31M
1382/07/07	4,860	4,711	4,860	4,711	1.77	33	21K	104M
1382/07/06	4,837	4,629	4,837	4,629	0.48	16	6K	28M
1382/07/05	4,825	4,607	4,825	4,607	0.24	8	3K	15M
1382/07/01	4,823	4,596	4,823	4,596	0.04	3	558	3M
1382/06/31	4,794	4,594	4,794	4,594	0.53	4	7K	31M
1382/06/30	4,794	4,570	4,794	4,570	0.09	3	1K	6M
1382/06/26	4,717	4,566	4,717	4,566	1.62	10	21K	97M
1382/06/25	4,701	4,493	4,701	4,493	0.33	6	4K	19M
1382/06/16	4,701	4,478	4,701	4,478	0.0	8	6K	29M
1382/06/09	4,701	4,478	4,701	4,478	0.0	7	3K	14M
1382/06/05	4,701	4,478	4,701	4,478	0.0	65	52K	243M
1382/06/04	4,701	4,478	4,701	4,478	0.0	2	40	188K
1382/06/03	4,701	4,478	4,701	4,478	0.0	2	1K	6M
1382/06/01	4,701	4,478	4,701	4,478	0.0	2	8K	37M
1382/05/29	4,701	4,478	4,701	4,478	0.0	3	2K	10M
1382/05/26	4,478	4,478	4,478	4,478	0.0	1	244	1M
1382/05/21	4,478	4,478	4,478	4,478	0.0	33	29K	130M
1382/05/20	4,478	4,478	4,478	4,478	0.0	3	10K	45M
1382/05/19	4,478	4,478	4,478	4,478	0.0	3	489	2M
1382/05/18	4,478	4,478	4,478	4,478	0.0	6	7K	33M
1382/05/15	4,478	4,478	4,478	4,478	0.0	4	7K	31M
1382/05/14	4,478	4,478	4,478	4,478	0.0	4	2K	9M
1382/05/12	4,477	4,468	4,478	4,478	0.0	50	36K	160M
1382/05/08	4,480	4,478	4,480	4,478	0.31	4	950	4M
1382/05/07	4,463	4,460	4,464	4,464	0.09	32	11K	49M
1382/05/06	4,460	4,460	4,460	4,460	0.0	2	5K	22M
1382/05/05	4,500	4,450	4,500	4,460	(4.19)	4	15K	68M
1382/05/04	4,655	4,655	4,655	4,655	(5.0)	3	1K	5M
1382/05/01	4,979	4,900	4,979	4,900	(2.57)	4	4K	22M
1382/04/31	4,936	4,936	5,029	5,029	(1.39)	6	4K	18M
1382/04/29	5,182	5,100	5,182	5,100	(1.83)	10	5K	28M
1382/04/28	5,200	5,195	5,200	5,195	(2.9)	5	2K	12M
1382/04/24	5,453	5,350	5,453	5,350	(2.34)	12	6K	30M
1382/04/23	5,478	5,478	5,478	5,478	(0.05)	1	12	66K
1382/04/22	5,563	5,481	5,563	5,481	(1.47)	14	12K	64M
1382/04/21	5,563	5,563	5,563	5,563	(4.99)	1	159	885K
1382/04/18	5,855	5,855	5,855	5,855	(5.0)	17	8K	48M
1382/04/17	6,163	6,163	6,163	6,163	(4.99)	7	2K	14M
1382/04/16	6,487	6,487	6,487	6,487	(4.99)	2	2K	13M
1382/04/11	6,828	6,828	6,828	6,828	(5.0)	6	5K	34M
1382/04/09	7,187	7,187	7,187	7,187	0.0	1	69	496K
1382/03/12	7,175	7,175	7,187	7,187	0.25	6	7K	53M
1382/03/11	7,169	7,164	7,169	7,169	0.0	29	106K	763M
1382/03/10	7,171	7,168	7,171	7,169	0.04	16	53K	382M
1382/03/06	7,168	7,165	7,168	7,166	(0.01)	10	11K	82M
1382/03/05	7,159	7,159	7,167	7,167	0.13	3	11K	82M
1382/03/04	7,150	7,150	7,158	7,158	0.08	22	33K	234M
1382/03/03	7,157	7,151	7,158	7,152	(0.07)	21	36K	258M
1382/02/31	7,157	7,156	7,158	7,157	0.0	25	22K	159M
1382/02/30	7,157	7,157	7,157	7,157	(1.0)	29	66K	469M
1382/02/28	7,229	7,229	7,229	7,229	(1.0)	4	7K	48M
1382/02/27	7,302	7,302	7,302	7,302	(0.99)	1	679	5M
1382/02/24	7,375	7,375	7,376	7,375	(0.99)	6	10K	76M
1382/02/23	7,448	7,448	7,462	7,449	(0.29)	4	4K	27M
1382/02/22	7,472	7,471	7,474	7,471	0.0	7	11K	85M
1382/02/21	7,471	7,471	7,541	7,471	(0.99)	25	46K	347M
1382/02/20	7,546	7,546	7,546	7,546	(0.05)	2	263	2M
1382/02/17	7,600	7,550	7,600	7,550	(0.66)	5	6K	43M
1382/02/16	7,543	7,543	7,600	7,600	0.74	10	18K	134M
1382/02/15	7,600	7,544	7,600	7,544	(1.0)	18	40K	301M
1382/02/14	7,648	7,620	7,648	7,620	(0.35)	14	21K	158M
1382/02/13	7,651	7,576	7,652	7,647	(0.07)	43	98K	743M
1382/02/10	7,645	7,644	7,652	7,652	0.12	11	12K	91M
1382/02/09	7,643	7,643	7,643	7,643	0.99	12	18K	139M
1382/02/07	7,492	7,492	7,568	7,568	0.99	19	38K	284M
1382/02/06	7,494	7,494	7,494	7,494	(0.99)	38	161K	1B
1382/02/02	7,600	7,569	7,620	7,569	(0.99)	43	95K	723M
1382/02/01	7,645	7,645	7,646	7,645	(1.0)	33	73K	559M
1382/01/31	7,797	7,722	7,797	7,722	(1.0)	35	100K	773M
1382/01/30	7,805	7,779	7,805	7,800	(0.18)	31	50K	394M
1382/01/27	7,744	7,744	7,814	7,814	1.00	16	15K	117M
1382/01/26	7,820	7,730	7,820	7,737	(0.36)	13	26K	203M
1382/01/25	7,695	7,692	7,765	7,765	0.88	16	23K	179M
1382/01/24	7,689	7,689	7,697	7,697	(0.89)	13	19K	145M
1382/01/23	7,855	7,766	7,856	7,766	(0.99)	26	47K	368M
1382/01/20	7,844	7,844	7,844	7,844	0.99	19	24K	190M
1382/01/19	7,767	7,767	7,767	7,767	0.99	4	10K	78M
1382/01/18	7,691	7,691	7,691	7,691	1.00	5	4K	34M
1382/01/17	7,615	7,615	7,615	7,615	0.99	8	4K	34M
1382/01/09	7,540	7,540	7,540	7,540	0.99	4	6K	48M
1382/01/06	7,466	7,466	7,466	7,466	0.01	1	5K	37M
1382/01/05	7,465	7,465	7,465	7,465	0.99	5	12K	86M
1381/12/28	7,298	7,292	7,392	7,392	1.00	16	30K	223M
1381/12/27	7,186	7,186	7,325	7,319	0.84	21	33K	240M
1381/12/26	7,320	7,258	7,320	7,258	(1.0)	21	23K	165M
1381/12/25	7,330	7,330	7,331	7,331	0.99	7	2K	16M
1381/12/24	7,259	7,259	7,259	7,259	0.99	10	10K	76M
1381/12/21	7,115	7,046	7,188	7,188	1.00	29	28K	196M
1381/12/20	7,186	7,117	7,186	7,117	(0.99)	24	43K	306M
1381/12/19	7,260	7,188	7,260	7,188	(0.99)	16	51K	366M
1381/12/18	7,253	7,253	7,260	7,260	(0.9)	29	84K	610M
1381/12/17	7,400	7,326	7,400	7,326	(1.0)	18	31K	226M
1381/12/14	7,435	7,380	7,435	7,400	(0.47)	10	6K	46M
1381/12/13	7,436	7,435	7,436	7,435	0.04	7	4K	32M
1381/12/12	7,432	7,432	7,432	7,432	0.99	7	5K	34M
1381/12/11	7,351	7,350	7,370	7,359	(0.01)	15	19K	140M
1381/12/10	7,301	7,301	7,360	7,360	0.10	28	26K	189M
1381/12/07	7,349	7,349	7,353	7,353	0.99	4	14K	106M
1381/12/06	7,209	7,209	7,281	7,281	0.0	30	104K	753M
1381/12/05	7,281	7,281	7,281	7,281	(0.99)	9	10K	75M
1381/12/04	7,354	7,354	7,400	7,354	(1.0)	66	179K	1B
1381/12/03	7,502	7,354	7,502	7,428	0.0	111	203K	2B
1381/11/30	7,428	7,428	7,428	7,428	0.99	13	6K	45M
1381/11/29	7,355	7,355	7,355	7,355	0.99	2	1K	8M
1381/11/28	7,283	7,283	7,283	7,283	1.00	6	5K	40M
1381/11/27	7,069	7,069	7,211	7,211	0.99	146	218K	2B
1381/11/26	7,140	7,140	7,140	7,140	(1.0)	1	1K	7M
1381/11/21	7,212	7,212	7,212	7,212	(0.99)	4	2K	11M
1381/11/20	7,284	7,284	7,284	7,284	(0.99)	1	300	2M
1381/11/19	7,357	7,357	7,357	7,357	(1.0)	4	1K	11M
1381/11/16	7,431	7,431	7,431	7,431	(1.0)	4	4K	26M
1381/11/15	7,506	7,506	7,506	7,506	(0.99)	17	20K	146M
1381/11/14	7,581	7,581	7,581	7,581	(0.99)	10	13K	97M
1381/11/13	7,657	7,657	7,734	7,657	(1.0)	34	63K	479M
1381/11/12	7,734	7,582	7,734	7,734	0.99	83	100K	770M
1381/11/09	7,629	7,508	7,658	7,658	0.99	61	91K	695M
1381/11/08	7,583	7,583	7,583	7,583	1.00	56	141K	1B
1381/11/07	7,428	7,360	7,508	7,508	1.00	154	169K	1B
1381/11/06	7,434	7,434	7,434	7,434	0.99	24	37K	272M
1381/11/05	7,361	7,361	7,361	7,361	0.99	6	2K	15M
1381/11/02	7,289	7,289	7,289	7,289	1.00	3	1K	8M
1381/11/01	7,217	7,217	7,217	7,217	0.99	1	1K	7M
1381/10/30	7,146	7,146	7,146	7,146	0.99	10	21K	150M
1381/10/29	7,076	6,999	7,076	7,076	1.00	209	248K	2B
1381/10/28	7,006	7,006	7,006	7,006	0.99	4	2K	12M
1381/10/25	6,937	6,937	6,937	6,937	0.99	10	16K	108M
1381/10/24	6,869	6,869	6,869	6,869	1.00	2	920	6M
1381/10/23	6,801	6,801	6,801	6,801	0.99	3	1K	7M
1381/10/21	6,734	6,734	6,734	6,734	0.99	2	1K	7M
1381/10/18	6,668	6,668	6,668	6,668	1.00	2	1K	8M
1381/10/17	6,602	6,602	6,602	6,602	0.99	3	8K	56M
1381/10/16	6,537	6,537	6,537	6,537	0.99	3	1K	7M
1381/10/14	6,473	6,473	6,473	6,473	1.00	5	1K	6M
1381/10/11	6,409	6,409	6,409	6,409	0.99	4	700	4M
1381/10/10	6,346	6,346	6,346	6,346	0.99	10	1K	6M
1381/10/07	6,284	6,284	6,284	6,284	1.00	2	3K	19M
1381/10/04	6,222	6,222	6,222	6,222	0.99	1	1K	6M
1381/10/03	6,161	6,161	6,161	6,161	1.00	5	8K	49M
1381/10/02	6,100	5,980	6,100	6,100	0.99	1,007	2M	13B
1381/10/01	6,040	6,040	6,040	6,040	0.99	28	35K	211M
1381/09/30	5,981	5,981	5,981	5,981	1.00	8	15K	90M
1381/09/27	5,922	5,922	5,922	5,922	0.99	9	15K	89M
1381/09/26	5,864	5,864	5,864	5,864	1.00	10	22K	129M
1381/09/25	5,806	5,806	5,806	5,806	0.99	14	21K	121M
1381/09/24	5,749	5,749	5,749	5,749	0.98	30	28K	160M
1381/09/23	5,693	5,693	5,693	5,693	0.99	25	26K	150M
1381/09/20	5,637	5,637	5,637	5,637	0.99	15	20K	113M
1381/09/19	5,582	5,582	5,582	5,582	1.00	24	33K	187M
1381/09/18	5,527	5,527	5,527	5,527	0.99	47	30K	167M
1381/09/17	5,473	5,473	5,473	5,473	1.00	36	34K	184M
1381/09/16	5,419	5,419	5,419	5,419	0.99	14	14K	74M
1381/09/13	5,366	5,366	5,366	5,366	1.00	16	35K	190M
1381/09/12	5,313	5,313	5,313	5,313	0.99	29	34K	181M
1381/09/11	5,261	5,261	5,261	5,261	1.00	42	36K	189M
1381/09/10	5,209	5,209	5,209	5,209	0.99	47	32K	165M
1381/09/09	5,158	5,158	5,158	5,158	1.00	15	23K	119M
1381/09/05	5,107	5,107	5,107	5,107	2.49	49	26K	130M
1381/08/28	4,983	4,983	4,983	4,983	2.49	2,071	2M	7B
1381/08/26	4,862	4,862	4,862	4,862	2.49	11	15K	73M
1381/08/21	4,744	4,744	4,744	4,744	2.48	19	22K	105M
1381/08/18	4,629	4,629	4,629	4,629	2.48	8	9K	42M
1381/08/14	4,517	4,517	4,517	4,517	2.50	165	250K	1B
1381/08/13	4,407	4,407	4,407	4,407	2.49	209	250K	1B
1381/08/12	4,105	4,062	4,350	4,300	4.75	780	2M	8B