Name: داروسازیزهراوی
Creator: حال و هوا

جدول آخرین قیمت و نمودار
داروسازی‌زهراوی
دزهراوی(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	4,550	4,550	4,550	4,550	(2.99)	147	6M	28B
1405/06/28	4,690	4,690	4,770	4,690	(2.9)	338	13M	62B
1405/06/25	5,010	4,780	5,010	4,830	(1.83)	928	30M	147B
1405/06/24	4,940	4,760	4,940	4,920	2.50	1,463	68M	336B
1405/06/23	4,760	4,700	4,810	4,800	2.78	869	44M	210B
1405/06/22	4,640	4,500	4,670	4,670	2.86	1,006	53M	249B
1405/06/21	4,470	4,340	4,570	4,540	2.25	1,246	43M	195B
1405/06/18	4,410	4,400	4,600	4,440	(1.99)	1,369	43M	193B
1405/06/17	4,700	4,460	4,700	4,530	(1.31)	2,396	75M	339B
1405/06/16	4,570	4,540	4,600	4,590	2.68	1,089	39M	178B
1405/06/15	4,480	4,350	4,500	4,470	2.29	1,179	46M	203B
1405/06/14	4,260	4,260	4,380	4,370	2.58	1,095	43M	187B
1405/06/11	4,250	4,250	4,360	4,260	(2.74)	1,155	66M	282B
1405/06/10	4,460	4,320	4,560	4,380	(1.57)	1,560	50M	219B
1405/06/09	4,450	4,450	4,560	4,450	(2.84)	1,291	47M	211B
1405/06/08	4,690	4,490	4,700	4,580	(0.87)	1,893	56M	255B
1405/06/07	4,690	4,490	4,700	4,580	(0.87)	1,896	56M	256B
1405/06/04	4,600	4,550	4,620	4,620	2.90	1,173	52M	239B
1405/06/03	4,500	4,460	4,600	4,490	(2.18)	2,972	166M	744B
1405/06/02	4,630	4,500	4,760	4,590	(0.86)	2,879	127M	581B
1405/06/01	4,770	4,510	4,770	4,630	(0.22)	3,597	203M	939B
1405/05/31	4,640	4,640	4,640	4,640	2.88	218	15M	69B
1405/05/28	4,510	4,510	4,510	4,510	2.97	378	25M	112B
1405/05/27	4,380	4,380	4,380	4,380	2.82	296	18M	80B
1405/05/26	4,260	4,260	4,260	4,260	2.90	268	20M	86B
1405/05/25	4,010	4,010	4,150	4,140	2.73	573	31M	130B
1405/05/24	4,060	4,000	4,100	4,030	(2.18)	2,221	98M	395B
1405/05/21	4,280	4,040	4,280	4,120	(0.96)	3,495	131M	539B
1405/05/20	4,280	4,040	4,280	4,120	(0.96)	3,495	131M	539B
1405/05/19	4,100	3,990	4,170	4,160	2.72	1,681	97M	401B
1405/05/18	3,960	3,950	4,070	4,050	7.43	2,589	154M	624B
1405/05/14	3,760	3,690	3,830	3,770	1.07	3,704	144M	544B
1405/05/13	3,780	3,670	3,830	3,730	(0.27)	3,742	144M	536B
1405/05/12	3,780	3,670	3,830	3,730	(0.27)	3,742	144M	536B
1405/05/11	3,780	3,670	3,780	3,740	1.91	1,728	89M	333B
1405/05/10	3,630	3,580	3,790	3,670	(0.54)	3,096	189M	693B
1405/05/07	3,690	3,690	3,700	3,690	(2.89)	757	61M	224B
1405/05/06	3,770	3,770	3,890	3,800	(2.06)	6,922	470M	2T
1405/05/05	3,880	3,880	3,880	3,880	(2.76)	921	90M	349B
1405/05/04	4,080	3,860	4,080	3,990	0.50	2,096	146M	580B
1405/05/03	3,970	3,970	3,970	3,970	2.85	492	43M	169B
1405/04/31	3,860	3,860	3,860	3,860	2.93	103	5M	19B
1405/04/30	3,750	3,750	3,750	3,750	2.74	91	5M	18B
1405/04/29	3,650	3,650	3,650	3,650	2.82	106	5M	19B
1405/04/27	3,550	3,550	3,550	3,550	2.90	494	58M	205B
1405/04/24	3,450	3,450	3,450	3,450	2.99	253	20M	69B
1405/04/23	3,350	3,350	3,350	3,350	2.76	580	50M	168B
1405/04/22	3,270	3,180	3,270	3,260	2.52	1,615	135M	440B
1405/04/21	3,180	3,090	3,180	3,180	2.91	2,804	334M	1T
1405/04/20	3,090	3,090	3,090	3,090	2.86	684	79M	243B
1405/04/17	3,004	3,004	3,004	3,004	2.98	270	34M	103B
1405/04/16	2,917	2,917	2,917	2,917	2.97	96	3M	10B
1405/04/15	2,833	2,833	2,833	2,833	2.98	107	3M	8B
1405/04/14	2,833	2,833	2,833	2,833	2.98	107	3M	8B
1405/04/13	2,833	2,833	2,833	2,833	2.98	107	3M	8B
1405/04/10	2,833	2,833	2,833	2,833	2.98	107	3M	8B
1405/04/09	2,751	2,751	2,751	2,751	3.00	82	4M	10B
1405/04/08	2,671	2,671	2,671	2,671	2.97	119	20M	54B
1405/04/07	2,594	2,594	2,594	2,594	2.98	353	97M	251B
1405/04/06	2,519	2,519	2,519	2,519	2.98	150	32M	82B
1405/04/03	2,446	2,446	2,446	2,446	2.99	187	19M	47B
1405/04/01	2,375	2,375	2,375	2,375	2.99	320	28M	66B
1405/03/31	2,300	2,231	2,369	2,306	4.01	1,655	176M	405B
1405/03/26	2,363	2,363	2,363	2,363	2.96	221	19M	45B
1405/03/25	2,295	2,295	2,295	2,295	2.96	98	12M	28B
1405/03/23	2,229	2,229	2,229	2,229	2.96	32	2M	4B
1405/03/19	2,165	2,165	2,165	2,165	3.00	6	308K	667M
1405/03/18	2,103	2,065	2,103	2,102	2.94	824	73M	154B
1405/03/17	2,042	2,042	2,042	2,042	2.98	127	14M	28B
1405/03/16	1,983	1,983	1,983	1,983	2.96	68	3M	6B
1405/03/13	1,926	1,926	1,926	1,926	2.99	140	8M	15B
1405/03/12	1,870	1,870	1,870	1,870	2.97	138	15M	27B
1405/03/11	1,816	1,816	1,816	1,816	2.95	128	13M	23B
1405/03/10	1,764	1,764	1,764	1,764	2.98	47	2M	3B
1405/03/09	1,713	1,713	1,713	1,713	2.94	47	2M	3B
1405/03/06	1,664	1,664	1,664	1,664	2.97	79	4M	6B
1405/03/05	1,664	1,664	1,664	1,664	2.97	79	4M	6B
1405/03/04	1,616	1,616	1,616	1,616	3.00	57	3M	5B
1405/03/03	1,569	1,569	1,569	1,569	2.95	61	3M	5B
1405/03/02	1,524	1,524	1,524	1,524	2.97	26	571K	870M
1405/02/30	1,480	1,480	1,480	1,480	2.99	29	820K	1B
1405/02/29	1,437	1,437	1,437	1,437	2.94	10	207K	297M
1404/12/09	1,410	1,355	1,420	1,375	(1.5)	85	5M	7B
1404/12/06	1,396	1,362	1,396	1,396	2.95	254	20M	27B
1404/12/05	1,306	1,304	1,358	1,356	2.81	329	24M	32B
1404/12/04	1,260	1,260	1,329	1,319	2.17	251	5M	7B
1404/12/03	1,320	1,287	1,320	1,291	(2.64)	191	5M	7B
1404/12/02	1,346	1,326	1,348	1,326	(2.93)	189	7M	10B
1404/11/29	1,377	1,338	1,400	1,366	0.29	163	3M	4B
1404/11/28	1,376	1,351	1,376	1,362	1.95	151	6M	8B
1404/11/27	1,321	1,321	1,382	1,336	(1.84)	398	27M	36B
1404/11/26	1,393	1,360	1,393	1,361	(2.92)	328	25M	34B
1404/11/25	1,459	1,384	1,461	1,402	(1.68)	246	9M	13B
1404/11/21	1,450	1,422	1,479	1,426	(2.66)	374	24M	34B
1404/11/20	1,518	1,464	1,518	1,465	(2.92)	169	7M	11B
1404/11/19	1,579	1,500	1,579	1,509	(2.39)	366	11M	17B
1404/11/18	1,533	1,533	1,573	1,546	0.98	829	29M	45B
1404/11/14	1,600	1,525	1,600	1,531	(2.61)	344	15M	23B
1404/11/13	1,624	1,534	1,624	1,572	(0.38)	313	12M	19B
1404/11/12	1,566	1,566	1,633	1,578	(2.23)	997	28M	43B
1404/11/11	1,693	1,602	1,700	1,614	(2.24)	229	9M	14B
1404/11/08	1,646	1,646	1,690	1,651	(2.65)	765	21M	34B
1404/11/07	1,692	1,692	1,724	1,696	(2.75)	337	8M	14B
1404/11/06	1,732	1,732	1,782	1,744	(2.3)	1,160	40M	70B
1404/11/05	1,785	1,785	1,785	1,785	(2.99)	329	43M	77B
1404/11/04	1,880	1,839	1,880	1,840	(2.9)	240	19M	34B
1404/11/01	1,922	1,866	1,949	1,895	(0.16)	807	37M	70B
1404/10/30	1,811	1,811	1,912	1,898	2.21	473	22M	42B
1404/10/29	1,864	1,832	1,884	1,857	1.36	376	10M	19B
1404/10/28	1,795	1,795	1,882	1,832	0.16	356	9M	16B
1404/10/24	1,830	1,822	1,877	1,829	(2.61)	814	56M	102B
1404/10/23	1,963	1,867	1,963	1,878	(2.39)	315	13M	24B
1404/10/22	1,907	1,851	1,963	1,924	0.94	486	15M	29B
1404/10/21	1,888	1,888	1,944	1,906	(2.06)	563	26M	49B
1404/10/20	1,946	1,946	1,950	1,946	(2.99)	205	11M	22B
1404/10/17	2,100	2,000	2,100	2,006	(2.67)	633	29M	58B
1404/10/16	1,955	1,955	2,074	2,061	2.33	325	20M	41B
1404/10/15	2,020	1,938	2,055	2,014	0.85	735	30M	60B
1404/10/14	2,080	1,987	2,085	1,997	(2.49)	745	49M	97B
1404/10/10	2,048	2,048	2,048	2,048	2.97	238	25M	50B
1404/10/09	1,989	1,989	1,989	1,989	(2.98)	80	3M	5B
1404/10/08	2,145	2,038	2,145	2,050	(2.43)	536	25M	52B
1404/10/07	2,148	2,050	2,149	2,101	(0.14)	1,298	67M	141B
1404/10/06	2,106	2,051	2,106	2,104	2.89	465	24M	50B
1404/10/03	2,045	2,045	2,045	2,045	2.97	191	13M	26B
1404/10/02	1,975	1,932	1,996	1,986	2.48	489	28M	56B
1404/10/01	1,888	1,888	1,944	1,938	2.65	764	53M	102B
1404/09/30	1,875	1,851	1,894	1,888	2.66	485	33M	62B
1404/09/29	1,834	1,807	1,841	1,839	2.85	548	50M	92B
1404/09/26	1,750	1,750	1,810	1,788	(0.89)	360	14M	25B
1404/09/25	1,850	1,773	1,871	1,804	(1.26)	643	29M	52B
1404/09/24	1,823	1,818	1,836	1,827	2.47	440	19M	35B
1404/09/23	1,781	1,760	1,783	1,783	2.94	511	35M	62B
1404/09/22	1,752	1,701	1,754	1,732	0.46	626	33M	58B
1404/09/19	1,682	1,682	1,738	1,724	2.13	521	22M	39B
1404/09/18	1,738	1,663	1,738	1,688	(1.06)	548	25M	43B
1404/09/17	1,785	1,699	1,785	1,706	(2.57)	744	26M	44B
1404/09/16	1,772	1,747	1,809	1,751	(2.78)	392	19M	33B
1404/09/15	1,820	1,747	1,830	1,801	1.24	511	22M	40B
1404/09/12	1,781	1,732	1,783	1,779	2.71	603	35M	62B
1404/09/11	1,729	1,690	1,732	1,732	2.97	252	16M	28B
1404/09/10	1,635	1,635	1,700	1,682	1.88	416	18M	30B
1404/09/09	1,630	1,618	1,680	1,651	(0.9)	403	17M	29B
1404/09/08	1,681	1,661	1,720	1,666	(2.69)	789	52M	86B
1404/09/05	1,714	1,681	1,714	1,712	2.82	1,488	169M	290B
1404/09/04	1,665	1,665	1,665	1,665	2.97	157	16M	26B
1404/09/02	1,617	1,617	1,617	1,617	2.99	158	17M	27B
1404/09/01	1,593	1,593	1,593	1,570	1.49	75	5M	8B
1404/08/27	1,554	1,531	1,579	1,547	(1.96)	489	36M	55B
1404/08/26	1,573	1,542	1,623	1,578	0.0	647	24M	38B
1404/08/25	1,578	1,578	1,581	1,578	(2.95)	435	19M	30B
1404/08/24	1,690	1,610	1,690	1,626	(1.99)	670	30M	48B
1404/08/21	1,650	1,621	1,662	1,659	2.79	1,096	79M	131B
1404/08/20	1,626	1,545	1,637	1,614	1.51	960	63M	102B
1404/08/19	1,590	1,590	1,612	1,590	(2.99)	510	47M	75B
1404/08/18	1,659	1,612	1,659	1,639	(1.32)	112	4M	7B
1404/08/17	1,710	1,621	1,717	1,661	(0.42)	435	15M	26B
1404/08/14	1,624	1,624	1,717	1,668	(0.36)	542	21M	34B
1404/08/13	1,680	1,610	1,708	1,674	0.90	1,254	104M	174B
1404/08/12	1,659	1,659	1,659	1,659	2.98	196	14M	24B
1404/08/11	1,548	1,548	1,634	1,611	1.51	556	30M	48B
1404/08/10	1,620	1,572	1,650	1,587	(2.04)	1,107	72M	114B
1404/08/07	1,622	1,585	1,622	1,620	2.86	1,192	134M	217B
1404/08/06	1,575	1,575	1,575	1,575	2.94	155	17M	27B
1404/08/05	1,560	1,560	1,560	1,530	0.99	86	3M	5B
1404/08/04	1,548	1,548	1,548	1,515	0.80	75	3M	4B
1404/08/03	1,520	1,520	1,520	1,503	1.83	121	6M	9B
1404/07/30	1,488	1,421	1,493	1,476	1.79	1,022	95M	139B
1404/07/29	1,450	1,425	1,450	1,450	2.98	1,095	156M	226B
1404/07/28	1,395	1,364	1,410	1,408	2.85	641	80M	113B
1404/07/27	1,374	1,342	1,400	1,369	0.15	289	12M	16B
1404/07/26	1,346	1,346	1,367	1,367	2.94	338	26M	36B
1404/07/23	1,322	1,300	1,347	1,328	(0.38)	236	7M	10B
1404/07/22	1,375	1,312	1,377	1,333	(1.26)	417	16M	22B
1404/07/21	1,350	1,342	1,350	1,350	2.97	430	28M	37B
1404/07/20	1,340	1,340	1,340	1,311	0.77	79	3M	4B
1404/07/19	1,298	1,280	1,301	1,301	2.93	216	19M	25B
1404/07/16	1,250	1,234	1,289	1,264	0.48	299	9M	11B
1404/07/15	1,236	1,224	1,289	1,258	(0.16)	165	4M	5B
1404/07/14	1,269	1,231	1,291	1,260	(0.71)	216	7M	9B
1404/07/13	1,298	1,244	1,298	1,269	0.40	197	6M	8B
1404/07/12	1,203	1,203	1,276	1,264	2.02	228	9M	11B
1404/07/09	1,218	1,218	1,220	1,239	(1.27)	146	5M	6B
1404/07/08	1,304	1,230	1,304	1,255	(1.03)	180	5M	6B
1404/07/07	1,274	1,243	1,276	1,268	2.34	267	12M	15B
1404/07/06	1,254	1,234	1,258	1,239	1.39	214	6M	7B
1404/07/05	1,183	1,183	1,252	1,222	0.25	153	4M	5B
1404/07/02	1,189	1,189	1,243	1,219	(0.49)	134	2M	3B
1404/07/01	1,248	1,202	1,248	1,225	(1.13)	214	5M	6B
1404/06/31	1,205	1,205	1,257	1,239	(0.24)	120	1M	2B
1404/06/30	1,213	1,213	1,214	1,242	(0.64)	85	2M	3B
1404/06/29	1,214	1,214	1,214	1,250	(0.08)	30	434K	527M
1404/06/26	1,226	1,222	1,229	1,251	(0.64)	89	3M	3B
1404/06/25	1,261	1,226	1,261	1,259	(0.32)	96	1M	2B
1404/06/24	1,260	1,238	1,267	1,263	(1.02)	138	5M	6B
1404/06/23	1,299	1,245	1,300	1,276	0.55	316	17M	22B
1404/06/22	1,237	1,234	1,278	1,269	(0.24)	77	1M	2B
1404/06/18	1,300	1,257	1,310	1,272	(1.78)	264	9M	11B
1404/06/17	1,286	1,286	1,322	1,295	0.86	126	4M	5B
1404/06/16	1,252	1,215	1,285	1,284	2.88	200	12M	16B
1404/06/15	1,286	1,217	1,289	1,248	(0.48)	137	4M	5B
1404/06/12	1,242	1,242	1,284	1,254	0.56	114	3M	4B
1404/06/11	1,206	1,205	1,278	1,247	0.48	186	4M	5B
1404/06/09	1,242	1,207	1,250	1,241	(0.16)	114	3M	3B
1404/06/08	1,206	1,206	1,206	1,243	0.0	7	46K	55M
1404/06/05	1,213	1,212	1,246	1,243	(0.48)	116	2M	3B
1404/06/04	1,219	1,219	1,260	1,249	(0.56)	107	3M	4B
1404/06/03	1,259	1,222	1,259	1,256	(0.32)	63	1M	2B
1404/05/29	1,240	1,228	1,252	1,260	(0.4)	76	2M	2B
1404/05/28	1,250	1,237	1,250	1,265	(0.78)	122	3M	4B
1404/05/27	1,312	1,240	1,312	1,275	(0.23)	97	2M	3B
1404/05/26	1,274	1,247	1,306	1,278	0.31	228	10M	12B
1404/05/25	1,260	1,259	1,303	1,274	(1.77)	225	7M	9B
1404/05/22	1,262	1,262	1,263	1,297	(0.31)	42	1M	2B
1404/05/21	1,314	1,275	1,314	1,301	(0.99)	116	4M	5B
1404/05/20	1,275	1,275	1,352	1,314	0.08	186	3M	4B
1404/05/19	1,283	1,283	1,308	1,313	(0.68)	107	3M	4B
1404/05/18	1,290	1,290	1,352	1,322	(0.53)	167	4M	5B
1404/05/15	1,301	1,294	1,301	1,329	(0.37)	61	1M	2B
1404/05/14	1,341	1,301	1,341	1,334	(0.52)	111	2M	3B
1404/05/13	1,340	1,340	1,349	1,341	(2.9)	211	11M	15B
1404/05/12	1,361	1,346	1,375	1,381	(0.43)	101	2M	3B
1404/05/11	1,368	1,368	1,400	1,387	(1.63)	129	6M	8B
1404/05/08	1,386	1,386	1,386	1,410	(1.26)	114	4M	6B
1404/05/07	1,389	1,389	1,389	1,428	(0.21)	42	692K	962M
1404/05/06	1,407	1,407	1,411	1,431	(1.31)	98	5M	7B
1404/05/05	1,450	1,420	1,450	1,450	(0.89)	126	3M	5B
1404/05/04	1,518	1,440	1,518	1,463	(1.42)	197	6M	9B
1404/05/01	1,522	1,476	1,522	1,484	(2.43)	763	11M	16B
1404/04/31	1,491	1,491	1,522	1,521	2.91	175	12M	18B
1404/04/30	1,478	1,451	1,480	1,478	2.85	234	13M	19B
1404/04/29	1,480	1,414	1,480	1,437	(0.69)	589	6M	9B
1404/04/28	1,430	1,412	1,480	1,447	(0.07)	130	2M	3B
1404/04/25	1,459	1,451	1,478	1,448	0.21	128	2M	3B
1404/04/24	1,474	1,426	1,474	1,445	(1.7)	700	8M	12B
1404/04/23	1,498	1,438	1,510	1,470	(0.81)	1,161	7M	10B
1404/04/22	1,548	1,472	1,548	1,482	(2.31)	3,532	11M	16B
1404/04/21	1,516	1,516	1,536	1,517	(2.88)	1,309	11M	17B
1404/04/18	1,519	1,518	1,519	1,562	(0.13)	30	408K	620M
1404/04/17	1,555	1,536	1,555	1,564	(1.2)	135	4M	6B
1404/04/16	1,564	1,564	1,640	1,583	(0.94)	304	8M	12B
1404/04/11	1,596	1,596	1,638	1,598	(2.86)	4,690	79M	126B
1404/04/10	1,597	1,597	1,597	1,645	(0.06)	21	213K	340M
1404/04/09	1,646	1,646	1,646	1,646	(2.95)	72	9M	14B
1404/03/03	5,520	5,450	5,760	5,630	0.36	629	8M	44B
1404/02/31	5,520	5,520	5,520	5,610	(1.41)	111	1M	6B
1404/02/30	5,710	5,690	5,750	5,690	(2.9)	199	5M	26B
1404/02/29	5,950	5,690	6,000	5,860	0.34	356	3M	15B
1404/02/28	5,750	5,660	5,950	5,840	0.69	384	6M	36B
1404/02/27	6,060	5,780	6,060	5,800	(2.52)	455	7M	42B
1404/02/24	6,180	5,940	6,180	5,950	(2.78)	467	6M	34B
1404/02/23	6,260	6,030	6,260	6,120	0.0	398	5M	29B
1404/02/22	6,120	6,090	6,120	6,120	2.86	314	9M	58B
1404/02/21	5,990	5,760	6,020	5,950	1.71	875	13M	78B
1404/02/20	5,870	5,710	5,870	5,850	2.63	518	13M	75B
1404/02/17	5,810	5,810	5,810	5,700	0.88	81	869K	5B
1404/02/16	5,740	5,740	5,740	5,650	1.25	69	1M	7B
1404/02/15	5,670	5,670	5,670	5,580	1.27	71	1M	6B
1404/02/09	5,610	5,610	5,610	5,560	2.02	103	2M	11B
1404/02/08	5,560	5,560	5,560	5,450	0.93	71	856K	5B
1404/02/07	5,280	5,250	5,410	5,400	2.66	183	4M	20B
1404/02/06	5,280	5,140	5,280	5,260	2.57	259	3M	16B
1404/02/03	5,023	5,022	5,260	5,128	(0.75)	410	4M	20B
1404/02/02	5,280	5,101	5,280	5,167	(1.73)	389	4M	21B
1404/02/01	5,273	5,163	5,273	5,258	2.70	300	6M	31B
1404/01/31	5,163	5,163	5,163	5,120	2.13	89	2M	11B
1404/01/30	5,114	4,980	5,114	5,013	0.93	314	4M	18B
1404/01/27	4,987	4,802	5,002	4,967	1.26	222	2M	12B
1404/01/26	5,124	4,883	5,124	4,905	(2.56)	313	3M	15B
1404/01/25	5,100	4,986	5,100	5,034	1.57	446	9M	45B
1404/01/24	4,958	4,860	4,960	4,956	2.91	368	14M	69B
1404/01/23	4,750	4,742	4,940	4,816	(1.39)	157	3M	14B
1404/01/20	5,000	4,833	5,000	4,884	(1.97)	121	2M	10B
1404/01/19	4,840	4,840	4,984	4,982	2.96	380	11M	53B
1404/01/18	4,781	4,731	4,781	4,839	(0.78)	84	822K	4B
1404/01/17	4,927	4,760	4,927	4,877	(0.61)	147	1M	5B
1404/01/16	4,969	4,822	5,019	4,907	0.25	210	997K	5B
1404/01/10	4,758	4,758	5,048	4,895	(0.2)	165	1M	5B
1404/01/09	5,038	4,823	5,075	4,905	(1.35)	191	2M	7B
1404/01/06	5,108	4,850	5,108	4,972	(0.44)	182	1M	6B
1404/01/05	4,841	4,841	5,115	4,994	0.12	168	1M	6B
1403/12/28	4,859	4,859	4,859	4,988	(0.42)	60	425K	2B
1403/12/27	5,021	4,875	5,021	5,009	(0.24)	76	467K	2B
1403/12/25	4,950	4,852	5,110	5,021	1.03	239	3M	14B
1403/12/22	4,920	4,920	5,000	4,970	(1.97)	227	2M	10B
1403/12/21	4,940	4,940	4,950	5,070	(0.39)	58	382K	2B
1403/12/20	4,990	4,990	5,200	5,090	(0.97)	148	1M	7B
1403/12/19	5,020	5,020	5,020	5,140	(0.58)	52	579K	3B
1403/12/18	5,210	5,060	5,210	5,170	(0.77)	97	872K	4B
1403/12/15	5,300	5,190	5,300	5,210	(2.62)	236	2M	13B
1403/12/14	5,470	5,230	5,520	5,350	(0.56)	195	2M	12B
1403/12/13	5,350	5,350	5,510	5,380	(2.36)	174	2M	11B
1403/12/12	5,590	5,440	5,600	5,510	0.0	239	3M	18B
1403/12/11	5,500	5,500	5,640	5,510	(2.82)	411	3M	15B
1403/12/08	5,710	5,640	5,740	5,670	(2.41)	336	2M	12B
1403/12/07	5,880	5,690	5,900	5,810	1.22	641	5M	30B
1403/12/06	5,750	5,680	5,750	5,740	2.68	187	2M	14B
1403/12/05	5,550	5,510	5,750	5,590	(1.58)	300	2M	14B
1403/12/04	5,700	5,590	5,760	5,680	(1.39)	218	2M	9B
1403/12/01	5,630	5,610	5,900	5,760	0.0	266	3M	15B
1403/11/30	5,770	5,620	5,950	5,760	(0.35)	264	1M	9B
1403/11/29	5,770	5,770	5,840	5,780	(2.69)	363	4M	23B
1403/11/28	5,850	5,850	5,850	5,940	(1.49)	83	1M	7B
1403/11/27	5,910	5,910	5,910	6,030	(0.99)	51	796K	5B
1403/11/23	6,020	5,990	6,050	6,090	(1.3)	117	1M	6B
1403/11/21	6,150	6,150	6,280	6,170	(2.68)	614	6M	37B
1403/11/17	6,540	6,200	6,540	6,340	(0.63)	437	4M	24B
1403/11/16	6,120	6,120	6,390	6,380	2.74	186	3M	18B
1403/11/15	6,090	6,050	6,230	6,210	2.64	312	5M	29B
1403/11/14	6,040	6,040	6,140	6,050	(2.73)	578	7M	43B
1403/11/13	6,180	6,140	6,290	6,220	(1.58)	161	1M	9B
1403/11/10	6,300	6,300	6,380	6,320	(2.62)	198	2M	12B
1403/11/08	6,390	6,390	6,390	6,490	(1.37)	123	1M	6B
1403/11/07	6,580	6,580	6,690	6,580	(2.95)	290	3M	19B
1403/11/06	6,870	6,770	7,010	6,780	(2.73)	326	3M	23B
1403/11/03	7,130	6,910	7,280	6,970	(2.11)	733	6M	41B
1403/11/02	7,430	7,080	7,430	7,120	(2.33)	486	7M	48B
1403/11/01	7,380	7,060	7,480	7,290	0.28	748	9M	64B
1403/10/30	6,890	6,890	7,310	7,270	2.39	836	14M	102B
1403/10/29	7,300	6,990	7,300	7,100	(1.39)	957	11M	75B
1403/10/26	7,210	7,090	7,210	7,200	2.86	2,161	49M	354B
1403/10/24	7,000	7,000	7,000	7,000	2.94	166	4M	28B
1403/10/23	6,800	6,800	6,800	6,800	2.87	192	4M	25B
1403/10/22	6,640	6,640	6,640	6,610	2.48	143	2M	13B
1403/10/19	6,570	6,570	6,570	6,450	1.10	94	972K	6B
1403/10/16	6,380	6,380	6,380	6,380	2.90	129	3M	17B
1403/10/15	6,200	6,200	6,200	6,200	2.99	106	4M	26B
1403/10/12	6,100	6,100	6,100	6,020	1.52	255	1M	9B
1403/10/11	5,820	5,820	5,970	5,930	2.24	216	2M	13B
1403/10/10	5,690	5,520	5,840	5,800	2.29	407	5M	31B
1403/10/09	5,680	5,550	5,690	5,670	2.53	327	3M	15B
1403/10/08	5,570	5,320	5,620	5,530	1.28	364	3M	19B
1403/10/05	5,760	5,450	5,760	5,460	(2.67)	334	3M	19B
1403/10/04	5,670	5,560	5,780	5,610	(0.18)	398	5M	30B
1403/10/03	5,660	5,510	5,660	5,620	2.18	289	3M	17B
1403/10/02	5,650	5,350	5,650	5,500	(0.18)	218	3M	19B
1403/10/01	5,490	5,440	5,530	5,510	2.61	235	3M	14B
1403/09/28	5,280	5,280	5,470	5,370	(1.29)	287	2M	9B
1403/09/27	5,590	5,390	5,590	5,440	(1.98)	282	2M	11B
1403/09/26	5,650	5,460	5,750	5,550	(1.25)	355	3M	16B
1403/09/25	5,640	5,500	5,640	5,620	2.55	304	4M	22B
1403/09/24	5,460	5,460	5,480	5,480	2.81	183	3M	15B
1403/09/21	5,540	5,260	5,540	5,330	(1.66)	282	3M	15B
1403/09/20	5,610	5,310	5,610	5,420	(0.91)	216	2M	8B
1403/09/19	5,470	5,380	5,480	5,470	2.63	280	7M	38B
1403/09/18	5,240	5,230	5,520	5,330	(1.11)	223	2M	12B
1403/09/17	5,600	5,380	5,600	5,390	(2.71)	266	3M	18B
1403/09/14	5,550	5,390	5,690	5,540	(0.18)	349	3M	15B
1403/09/13	5,550	5,470	5,550	5,550	2.97	271	4M	21B
1403/09/12	5,470	5,470	5,470	5,390	1.32	136	1M	8B
1403/09/11	5,350	5,340	5,350	5,320	2.31	166	2M	12B
1403/09/10	5,280	5,270	5,280	5,200	1.40	169	1M	7B
1403/09/07	5,156	5,050	5,156	5,128	2.44	266	3M	15B
1403/09/06	5,022	4,753	5,022	5,006	2.67	249	3M	16B
1403/09/05	4,975	4,970	4,975	4,876	0.93	115	1M	5B
1403/09/04	4,911	4,898	4,912	4,831	1.30	123	1M	7B
1403/09/03	4,650	4,650	4,839	4,769	1.49	126	2M	8B
1403/08/30	4,762	4,560	4,762	4,699	1.62	227	2M	12B
1403/08/29	4,673	4,600	4,673	4,624	1.92	154	2M	10B
1403/08/28	4,580	4,486	4,620	4,537	1.14	211	2M	8B
1403/08/27	4,551	4,432	4,551	4,486	1.52	209	2M	10B
1403/08/26	4,508	4,508	4,508	4,419	0.96	102	1M	5B
1403/08/23	4,256	4,256	4,482	4,377	0.34	212	1M	6B
1403/08/22	4,266	4,253	4,420	4,362	(0.5)	205	2M	8B
1403/08/21	4,494	4,314	4,494	4,384	0.46	160	1M	6B
1403/08/20	4,151	4,151	4,391	4,364	2.35	227	4M	16B
1403/08/19	4,136	4,128	4,380	4,264	0.21	187	1M	6B
1403/08/16	4,144	4,143	4,293	4,255	(0.37)	73	462K	2B
1403/08/15	4,156	4,155	4,220	4,271	(0.26)	64	322K	1B
1403/08/14	4,189	4,189	4,220	4,282	(0.83)	134	944K	4B
1403/08/13	4,226	4,220	4,226	4,318	(0.74)	71	838K	4B
1403/08/12	4,434	4,297	4,527	4,350	(1.78)	170	2M	10B
1403/08/09	4,302	4,302	4,467	4,429	(0.11)	79	266K	1B
1403/08/08	4,361	4,345	4,363	4,434	(1.0)	132	1M	5B
1403/08/07	4,611	4,356	4,611	4,479	0.0	101	550K	2B
1403/08/06	4,583	4,450	4,583	4,479	0.65	97	796K	4B
1403/08/05	4,356	4,356	4,529	4,450	1.18	195	4M	17B
1403/08/02	4,283	4,283	4,283	4,398	(0.39)	26	419K	2B
1403/08/01	4,312	4,312	4,350	4,415	(0.67)	55	758K	3B
1403/07/30	4,336	4,336	4,336	4,445	(0.56)	58	621K	3B
1403/07/29	4,357	4,357	4,357	4,470	(0.47)	33	520K	2B
1403/07/28	4,381	4,381	4,381	4,491	(0.55)	37	616K	3B
1403/07/25	4,416	4,413	4,430	4,516	(0.73)	81	778K	3B
1403/07/24	4,446	4,446	4,466	4,549	(0.74)	64	799K	4B
1403/07/23	4,468	4,466	4,510	4,583	(0.46)	57	502K	2B
1403/07/22	4,517	4,511	4,580	4,604	(0.99)	144	1M	5B
1403/07/21	4,568	4,568	4,665	4,650	(1.25)	161	1M	6B
1403/07/18	4,677	4,677	4,677	4,709	(0.32)	72	1M	5B
1403/07/17	4,677	4,677	4,677	4,724	0.0	9	26K	123M
1403/07/16	4,677	4,677	4,677	4,724	0.0	7	25K	119M
1403/07/15	4,677	4,677	4,677	4,724	0.0	6	13K	61M
1403/07/14	4,677	4,677	4,677	4,724	0.0	8	22K	104M
1403/07/11	4,677	4,677	4,677	4,724	0.0	5	31K	146M
1403/07/10	4,678	4,678	4,678	4,724	(0.02)	6	39K	181M
1403/07/09	4,684	4,684	4,700	4,725	(0.13)	60	421K	2B
1403/07/08	4,685	4,685	4,685	4,731	(0.02)	16	81K	382M
1403/07/07	4,687	4,687	4,687	4,732	(0.04)	19	110K	516M
1403/07/04	4,782	4,750	4,801	4,734	1.54	114	2M	9B
1403/07/03	4,748	4,721	4,750	4,662	1.08	117	1M	6B
1403/07/02	4,561	4,561	4,692	4,612	1.23	200	2M	9B
1403/07/01	4,480	4,480	4,591	4,556	2.20	112	3M	12B
1403/06/28	4,572	4,452	4,572	4,458	0.38	106	720K	3B
1403/06/27	4,473	4,460	4,533	4,441	0.91	139	1M	6B
1403/06/26	4,418	4,311	4,493	4,401	0.69	181	2M	7B
1403/06/25	4,439	4,302	4,439	4,371	(0.18)	141	2M	7B
1403/06/24	4,398	4,351	4,471	4,379	0.50	144	1M	5B
1403/06/21	4,316	4,316	4,466	4,357	0.44	105	677K	3B
1403/06/20	4,424	4,303	4,438	4,338	0.63	147	1M	5B
1403/06/19	4,192	4,192	4,383	4,311	0.16	117	736K	3B
1403/06/18	4,300	4,245	4,350	4,304	(0.05)	69	714K	3B
1403/06/17	4,206	4,206	4,417	4,306	0.0	61	401K	2B
1403/06/13	4,388	4,256	4,388	4,306	0.09	107	1M	5B
1403/06/11	4,360	4,360	4,360	4,302	0.63	60	1M	5B
1403/06/10	4,260	4,260	4,343	4,275	0.40	81	734K	3B
1403/06/07	4,194	4,191	4,333	4,258	(0.42)	157	1M	5B
1403/06/06	4,215	4,213	4,216	4,276	(0.51)	87	858K	4B
1403/06/05	4,262	4,262	4,292	4,298	(1.15)	171	2M	8B
1403/06/03	4,344	4,344	4,397	4,348	(1.9)	289	4M	16B
1403/05/31	4,363	4,363	4,363	4,432	(0.45)	54	751K	3B
1403/05/30	4,379	4,379	4,379	4,452	(0.36)	45	580K	3B
1403/05/29	4,478	4,405	4,478	4,468	(0.58)	89	954K	4B
1403/05/28	4,442	4,440	4,526	4,494	(0.79)	172	2M	7B
1403/05/27	4,489	4,489	4,535	4,530	(1.09)	223	2M	8B
1403/05/24	4,536	4,536	4,536	4,580	(0.02)	19	100K	454M
1403/05/23	4,536	4,536	4,536	4,581	0.0	6	21K	96M
1403/05/22	4,536	4,536	4,536	4,581	0.0	3	2K	10M
1403/05/21	4,536	4,536	4,536	4,581	0.0	6	25K	111M
1403/05/20	4,536	4,536	4,536	4,581	0.0	9	26K	117M
1403/05/16	4,536	4,536	4,536	4,581	0.0	4	15K	67M
1403/05/15	4,536	4,536	4,536	4,581	0.0	5	29K	133M
1403/05/14	4,536	4,536	4,536	4,581	0.0	7	25K	114M
1403/05/13	4,414	4,406	4,420	4,581	(2.26)	107	1M	5B
1403/05/10	4,535	4,535	4,650	4,687	(2.84)	149	1M	7B
1403/05/09	4,557	4,557	4,769	4,824	(0.35)	74	360K	2B
1403/05/08	4,750	4,634	4,800	4,841	(1.79)	143	1M	6B
1403/05/06	4,900	4,710	4,900	4,929	(0.63)	108	520K	2B
1403/05/03	5,070	4,840	5,080	4,960	(0.4)	82	629K	3B
1403/05/02	5,160	4,870	5,160	4,980	(0.2)	89	535K	3B
1403/05/01	4,840	4,790	5,050	4,990	(0.6)	88	648K	3B
1403/04/31	4,850	4,760	4,990	5,020	(0.4)	64	236K	1B
1403/04/30	5,000	4,900	5,000	5,040	(0.4)	69	415K	2B
1403/04/27	5,110	5,000	5,260	5,060	(0.2)	94	697K	4B
1403/04/24	4,840	4,840	5,200	5,070	0.40	125	963K	5B
1403/04/23	4,840	4,800	4,930	5,050	(0.63)	121	492K	2B
1403/04/20	5,090	4,791	5,090	5,082	(0.78)	82	451K	2B
1403/04/17	5,380	4,901	5,380	5,122	0.39	244	1M	7B
1403/04/16	5,170	4,755	5,170	5,102	4.59	141	2M	12B
1403/04/13	4,786	4,772	4,899	4,878	(0.31)	75	627K	3B
1403/04/12	4,914	4,781	4,952	4,893	0.0	83	488K	2B
1403/04/11	4,890	4,777	4,909	4,893	(0.26)	61	536K	3B
1403/04/10	4,888	4,643	4,909	4,906	(0.63)	74	585K	3B
1403/04/09	4,930	4,851	5,198	4,937	0.10	45	482K	2B
1403/04/06	4,964	4,930	4,992	4,932	0.76	135	1M	6B
1403/04/04	4,929	4,895	4,968	4,895	0.20	185	827K	4B
1403/04/03	4,990	4,804	4,990	4,885	(0.35)	107	555K	3B
1403/04/02	4,909	4,807	5,001	4,902	(0.06)	91	299K	1B
1403/03/30	4,950	4,909	4,950	4,905	0.08	123	439K	2B
1403/03/29	4,835	4,829	4,835	4,901	(0.53)	121	806K	4B
1403/03/27	4,835	4,835	4,836	4,927	(0.12)	40	174K	840M
1403/03/26	4,862	4,861	4,900	4,933	(0.54)	81	816K	4B
1403/03/23	4,920	4,920	5,050	4,960	(1.2)	216	2M	11B
1403/03/22	4,980	4,960	5,110	5,020	(0.79)	150	1M	6B
1403/03/21	5,150	5,060	5,150	5,060	0.20	151	571K	3B
1403/03/20	5,040	5,040	5,160	5,050	(1.75)	316	4M	19B
1403/03/19	5,060	5,060	5,060	5,140	(0.39)	48	545K	3B
1403/03/16	5,180	5,080	5,180	5,160	(0.39)	79	696K	4B
1403/03/13	5,150	5,150	5,150	5,180	(1.33)	77	2M	10B
1403/03/12	5,180	5,180	5,180	5,250	(0.57)	73	792K	4B
1403/03/08	5,230	5,220	5,380	5,280	(0.19)	321	2M	10B
1403/03/07	5,190	5,190	5,190	5,290	0.0	22	116K	601M
1403/03/06	5,200	5,190	5,290	5,290	0.0	33	92K	475M
1403/03/05	5,390	5,240	5,410	5,290	(0.94)	234	2M	13B
1403/03/01	5,210	5,210	5,410	5,340	0.56	112	1M	7B
1403/02/30	5,260	5,180	5,500	5,310	(2.57)	221	2M	8B
1403/02/29	5,380	5,340	5,540	5,450	(0.55)	176	1M	6B
1403/02/26	5,570	5,310	5,570	5,480	(0.9)	162	1M	7B
1403/02/25	5,570	5,360	5,610	5,530	(0.72)	167	1M	6B
1403/02/24	5,850	5,480	5,850	5,570	(3.3)	291	2M	12B
1403/02/23	5,530	5,530	5,870	5,760	2.31	408	4M	25B
1403/02/22	5,430	5,430	5,700	5,630	1.44	285	3M	15B
1403/02/19	5,500	5,490	5,610	5,550	1.09	236	3M	15B
1403/02/18	5,410	5,410	5,570	5,490	0.37	221	3M	16B
1403/02/17	5,480	5,350	5,560	5,470	(1.44)	185	2M	9B
1403/02/16	5,610	5,490	5,680	5,550	0.36	165	2M	9B
1403/02/12	5,580	5,480	5,580	5,530	(0.18)	129	989K	5B
1403/02/11	5,710	5,490	5,710	5,540	(2.98)	278	3M	16B
1403/02/10	5,840	5,620	5,850	5,710	(1.72)	250	2M	14B
1403/02/09	5,660	5,660	5,850	5,810	(1.02)	208	2M	9B
1403/02/08	5,930	5,710	5,980	5,870	(1.34)	306	2M	14B
1403/02/05	6,070	5,760	6,070	5,950	2.76	525	5M	31B
1403/02/04	5,940	5,940	5,940	5,790	2.30	126	1M	8B
1403/02/03	5,830	5,830	5,830	5,660	1.80	99	1M	6B
1403/02/02	5,700	5,700	5,700	5,560	2.39	85	1M	7B
1403/02/01	5,550	5,340	5,570	5,430	2.26	131	1M	7B
1403/01/29	5,330	5,310	5,330	5,310	0.57	115	2M	8B
1403/01/28	5,300	5,200	5,300	5,280	0.57	215	3M	18B
1403/01/27	5,290	5,290	5,290	5,250	0.19	45	511K	3B
1403/01/26	5,240	5,240	5,330	5,240	(0.95)	394	5M	24B
1403/01/25	5,500	5,270	5,500	5,290	(4.51)	469	5M	27B
1403/01/21	5,620	5,410	5,690	5,540	0.36	192	1M	7B
1403/01/20	5,490	5,460	5,620	5,520	2.03	299	2M	12B
1403/01/19	5,600	5,260	5,620	5,410	(0.55)	242	1M	5B
1403/01/18	5,560	5,400	5,650	5,440	(4.23)	407	4M	21B
1403/01/15	5,780	5,610	5,930	5,680	(1.73)	300	3M	17B
1403/01/14	5,700	5,700	6,000	5,780	(3.67)	271	3M	19B
1403/01/11	6,150	5,920	6,150	6,000	(0.5)	222	1M	7B
1403/01/08	6,150	5,910	6,150	6,030	(0.99)	256	2M	9B
1403/01/07	6,140	5,880	6,170	6,090	0.16	261	2M	12B
1403/01/06	6,170	5,950	6,340	6,080	0.16	503	4M	23B
1403/01/05	5,910	5,870	6,130	6,070	3.94	471	4M	25B
1402/12/28	5,950	5,800	5,950	5,840	(0.68)	332	2M	14B
1402/12/27	5,710	5,710	5,960	5,880	3.52	441	4M	21B
1402/12/26	5,700	5,410	5,810	5,680	2.34	436	3M	19B
1402/12/23	5,620	5,400	5,660	5,550	(0.72)	478	5M	30B
1402/12/22	5,580	5,450	5,690	5,590	0.54	278	3M	18B
1402/12/21	5,680	5,400	5,680	5,560	(0.54)	357	4M	20B
1402/12/20	5,600	5,530	5,690	5,590	(1.41)	352	3M	18B
1402/12/19	5,540	5,540	5,740	5,670	3.28	610	5M	26B
1402/12/16	5,350	5,350	5,580	5,490	3.20	540	4M	21B
1402/12/15	5,240	5,210	5,500	5,320	(1.66)	509	5M	26B
1402/12/14	5,510	5,260	5,510	5,410	(1.64)	279	2M	11B
1402/12/13	5,570	5,410	5,580	5,500	3.00	355	3M	17B
1402/12/12	5,150	5,110	5,440	5,340	2.89	383	3M	17B
1402/12/09	5,250	5,150	5,320	5,190	0.19	218	2M	8B
1402/12/08	5,080	5,080	5,300	5,180	(0.58)	242	2M	8B
1402/12/07	5,300	5,160	5,400	5,210	(4.05)	453	3M	15B
1402/12/05	5,420	5,300	5,470	5,430	(1.09)	221	1M	6B
1402/12/02	5,640	5,370	5,640	5,490	(0.72)	279	2M	10B
1402/12/01	5,440	5,360	5,620	5,530	1.47	284	3M	16B
1402/11/30	5,340	5,340	5,550	5,450	1.68	263	2M	13B
1402/11/29	5,400	5,230	5,470	5,360	0.56	187	1M	8B
1402/11/28	5,250	5,210	5,450	5,330	(0.37)	221	1M	6B
1402/11/25	5,380	5,230	5,480	5,350	(0.19)	211	2M	8B
1402/11/24	5,410	5,310	5,440	5,360	0.75	207	2M	9B
1402/11/23	5,560	5,210	5,560	5,320	(2.56)	340	4M	20B
1402/11/21	5,550	5,380	5,600	5,460	(1.09)	374	2M	11B
1402/11/18	5,800	5,410	5,800	5,520	(2.99)	386	5M	25B
1402/11/17	5,750	5,620	5,800	5,690	(0.18)	189	1M	7B
1402/11/16	5,770	5,670	5,830	5,700	0.53	207	1M	9B
1402/11/15	5,670	5,600	5,820	5,670	(1.05)	231	3M	16B
1402/11/14	5,770	5,600	5,870	5,730	0.17	200	1M	7B
1402/11/11	5,610	5,550	5,850	5,720	(1.04)	295	2M	11B
1402/11/10	5,750	5,600	5,900	5,780	(1.53)	299	2M	11B
1402/11/09	6,000	5,740	6,080	5,870	(0.34)	326	2M	14B
1402/11/08	5,690	5,690	5,950	5,890	3.88	341	5M	31B
1402/11/07	5,580	5,580	5,870	5,670	1.25	243	1M	7B
1402/11/04	5,480	5,470	5,760	5,600	0.18	223	1M	6B
1402/11/03	5,750	5,490	5,800	5,590	(2.78)	301	2M	12B
1402/11/02	5,980	5,660	6,000	5,750	(3.36)	639	5M	26B
1402/11/01	5,940	5,860	6,000	5,950	(2.46)	323	2M	12B
1402/10/30	6,280	6,000	6,330	6,100	(3.33)	707	6M	39B
1402/10/27	6,310	6,210	6,440	6,310	(0.63)	490	3M	18B
1402/10/26	6,400	6,300	6,480	6,350	(3.93)	724	5M	32B
1402/10/25	6,770	6,400	6,780	6,610	(1.34)	1,082	8M	53B
1402/10/24	6,540	6,540	6,720	6,700	4.69	1,420	18M	119B
1402/10/23	6,030	6,030	6,450	6,400	4.07	1,026	14M	88B
1402/10/20	6,160	6,050	6,300	6,150	1.32	424	2M	15B
1402/10/19	5,980	5,960	6,100	6,070	(0.98)	264	2M	9B
1402/10/18	6,010	6,010	6,160	6,130	0.0	241	1M	7B
1402/10/17	6,010	6,010	6,190	6,130	(0.16)	228	2M	9B
1402/10/16	6,050	5,890	6,240	6,140	2.16	413	2M	15B
1402/10/13	6,030	5,940	6,150	6,010	0.67	346	3M	18B
1402/10/12	6,000	5,840	6,030	5,970	(1.65)	338	3M	17B
1402/10/11	6,050	5,940	6,190	6,070	(0.98)	285	2M	9B
1402/10/10	6,140	6,020	6,240	6,130	(1.13)	285	2M	13B
1402/10/09	6,280	6,120	6,390	6,200	(0.64)	404	3M	18B
1402/10/06	6,120	6,120	6,300	6,240	0.0	157	2M	11B
1402/10/05	6,310	6,160	6,350	6,240	(1.11)	301	2M	13B
1402/10/04	6,260	6,150	6,460	6,310	(0.47)	388	2M	15B
1402/10/03	6,470	6,250	6,470	6,340	(1.4)	265	2M	10B
1402/10/02	6,450	6,300	6,590	6,430	1.90	432	4M	24B
1402/09/29	6,240	6,060	6,490	6,310	1.77	528	4M	24B
1402/09/28	6,350	6,120	6,350	6,200	(1.43)	344	2M	15B
1402/09/27	6,210	6,130	6,400	6,290	0.96	493	4M	26B
1402/09/25	6,250	6,150	6,380	6,230	(0.8)	414	3M	18B
1402/09/22	6,400	6,160	6,550	6,280	(2.94)	527	5M	30B
1402/09/21	6,310	6,310	6,570	6,470	0.0	409	2M	12B
1402/09/20	6,830	6,300	6,840	6,470	(2.41)	971	8M	51B
1402/09/19	6,500	6,420	6,650	6,630	4.57	1,293	17M	114B
1402/09/18	6,120	5,920	6,360	6,340	4.62	374	5M	29B
1402/09/15	5,870	5,870	6,150	6,060	0.33	328	3M	19B
1402/09/14	5,990	5,910	6,110	6,040	1.34	376	3M	17B
1402/09/13	6,000	5,880	6,110	5,960	1.88	407	3M	18B
1402/09/12	5,840	5,730	6,000	5,850	(1.52)	552	4M	21B
1402/09/11	5,810	5,800	6,040	5,940	1.71	380	2M	14B
1402/09/08	5,770	5,770	5,960	5,840	1.57	306	2M	13B
1402/09/07	5,780	5,720	5,920	5,750	(4.49)	788	7M	41B
1402/09/06	6,200	5,810	6,250	6,020	(0.66)	707	4M	26B
1402/09/05	5,630	5,630	6,130	6,060	3.77	1,113	12M	70B
1402/09/04	6,160	5,790	6,160	5,840	(4.11)	1,250	12M	68B
1402/09/01	6,110	5,870	6,110	6,090	4.64	2,085	34M	208B
1402/08/30	5,820	5,820	5,820	5,820	4.86	262	5M	28B
1402/08/29	5,430	5,380	5,560	5,550	4.72	312	4M	22B
1402/08/28	5,150	5,120	5,370	5,300	3.52	637	7M	40B
1402/08/27	5,060	5,030	5,170	5,120	(0.19)	304	2M	10B
1402/08/24	5,060	5,050	5,200	5,130	0.20	153	691K	4B
1402/08/23	5,120	5,000	5,190	5,120	(0.39)	291	2M	10B
1402/08/22	5,030	5,030	5,220	5,140	0.19	239	1M	6B
1402/08/21	5,180	5,050	5,190	5,130	0.20	241	1M	6B
1402/08/20	5,070	5,010	5,230	5,120	(0.76)	327	2M	11B
1402/08/17	5,200	5,111	5,247	5,159	0.02	253	1M	7B
1402/08/16	5,155	5,104	5,320	5,158	1.40	345	2M	11B
1402/08/15	4,930	4,901	5,154	5,087	3.63	484	4M	19B
1402/08/14	4,950	4,830	5,047	4,909	0.43	253	1M	6B
1402/08/13	4,900	4,804	4,997	4,888	2.26	218	3M	13B
1402/08/10	4,660	4,660	4,860	4,780	(0.62)	263	2M	11B
1402/08/09	4,700	4,700	4,950	4,810	0.42	238	2M	10B
1402/08/08	4,660	4,660	4,900	4,790	0.63	237	1M	7B
1402/08/07	4,570	4,570	4,940	4,760	(0.21)	226	2M	8B
1402/08/06	4,860	4,750	4,860	4,770	(4.6)	295	3M	13B
1402/08/03	5,040	4,860	5,070	5,000	(1.77)	426	2M	10B
1402/08/02	5,190	5,060	5,260	5,090	(4.32)	407	3M	16B
1402/08/01	5,440	5,220	5,440	5,320	(0.37)	173	936K	5B
1402/07/30	5,310	5,220	5,420	5,340	0.0	203	977K	5B
1402/07/29	5,150	5,150	5,480	5,340	0.0	157	871K	5B
1402/07/26	5,260	5,150	5,300	5,340	(1.11)	180	880K	5B
1402/07/25	5,250	5,250	5,510	5,400	0.0	181	898K	5B
1402/07/24	5,370	5,230	5,540	5,400	1.31	294	2M	12B
1402/07/23	5,170	5,170	5,420	5,330	(0.56)	142	861K	5B
1402/07/22	5,370	5,180	5,500	5,360	(0.74)	178	822K	4B
1402/07/19	5,360	5,340	5,600	5,400	0.37	178	770K	4B
1402/07/18	5,320	5,270	5,470	5,380	(0.37)	223	1M	7B
1402/07/17	5,190	5,190	5,450	5,400	(1.1)	267	1M	7B
1402/07/16	5,600	5,450	5,600	5,460	(4.71)	277	3M	14B
1402/07/15	5,770	5,580	5,950	5,730	(2.22)	338	2M	13B
1402/07/12	5,740	5,740	6,060	5,860	(0.34)	346	2M	15B
1402/07/10	5,870	5,750	5,910	5,880	(0.68)	264	1M	7B
1402/07/09	5,870	5,750	6,020	5,920	(1.33)	216	1M	8B
1402/07/08	6,070	5,850	6,120	6,000	(0.66)	240	1M	7B
1402/07/05	5,890	5,890	6,140	6,040	0.17	351	2M	12B
1402/07/04	6,020	5,950	6,100	6,030	2.20	584	4M	21B
1402/07/03	5,960	5,870	6,070	5,900	(0.17)	218	3M	17B
1402/07/01	5,820	5,820	6,020	5,910	0.17	217	1M	8B
1402/06/29	5,990	5,840	6,000	5,900	0.34	204	2M	10B
1402/06/28	5,760	5,760	6,010	5,880	1.38	342	2M	11B
1402/06/27	5,700	5,700	5,920	5,800	1.05	308	2M	13B
1402/06/26	5,560	5,550	5,890	5,740	1.77	262	2M	12B
1402/06/22	5,580	5,580	5,680	5,640	(0.88)	203	2M	10B
1402/06/21	5,780	5,560	5,780	5,690	(0.7)	220	1M	7B
1402/06/20	5,620	5,610	5,760	5,730	(1.21)	286	1M	7B
1402/06/19	5,690	5,640	5,800	5,800	(0.51)	155	694K	4B
1402/06/18	5,810	5,610	5,830	5,830	(1.02)	204	885K	5B
1402/06/14	5,930	5,810	6,000	5,890	2.08	428	2M	13B
1402/06/13	5,710	5,710	5,880	5,770	1.58	274	1M	9B
1402/06/12	5,690	5,610	5,750	5,680	0.35	198	1M	6B
1402/06/11	5,600	5,560	5,770	5,660	0.53	250	2M	9B
1402/06/08	5,470	5,470	5,770	5,630	0.18	261	1M	6B
1402/06/07	5,460	5,460	5,690	5,620	(0.71)	252	2M	9B
1402/06/06	5,840	5,550	5,840	5,660	1.07	343	2M	13B
1402/06/05	5,300	5,300	5,720	5,600	2.75	325	2M	11B
1402/06/04	5,200	5,200	5,530	5,450	3.42	349	3M	15B
1402/06/01	5,060	5,060	5,450	5,270	0.38	182	1M	7B
1402/05/31	5,250	5,060	5,330	5,250	(1.32)	225	929K	5B
1402/05/30	5,310	5,260	5,450	5,320	0.76	225	1M	8B
1402/05/29	5,300	5,160	5,390	5,280	(0.94)	260	1M	7B
1402/05/28	5,150	5,150	5,440	5,330	(0.74)	234	2M	11B
1402/05/25	5,550	5,320	5,550	5,370	(4.11)	423	3M	14B
1402/05/24	5,700	5,470	5,730	5,600	(1.75)	230	2M	8B
1402/05/23	5,690	5,610	5,890	5,700	0.18	202	800K	5B
1402/05/22	5,630	5,480	5,910	5,690	(0.87)	274	2M	12B
1402/05/21	5,920	5,720	5,920	5,740	(4.65)	353	3M	18B
1402/05/18	5,970	5,900	6,160	6,020	(0.17)	242	2M	10B
1402/05/17	6,270	5,970	6,270	6,030	(3.98)	453	5M	29B
1402/05/16	6,050	6,040	6,390	6,280	3.12	584	4M	28B
1402/05/15	6,180	5,910	6,180	6,090	1.33	359	2M	14B
1402/05/14	6,040	5,920	6,180	6,010	1.35	429	3M	17B
1402/05/10	6,050	5,850	6,080	5,930	0.17	308	2M	10B
1402/05/09	5,810	5,800	6,040	5,920	(0.34)	229	1M	7B
1402/05/08	6,190	5,810	6,190	5,940	(2.78)	308	2M	14B
1402/05/07	6,430	6,010	6,430	6,110	(1.77)	362	2M	14B
1402/05/04	6,280	6,000	6,400	6,220	0.0	217	808K	5B
1402/05/03	6,260	6,090	6,460	6,220	0.97	289	2M	11B
1402/05/02	6,130	6,100	6,260	6,160	0.16	221	1M	9B
1402/05/01	6,080	5,880	6,400	6,150	(0.49)	295	2M	13B
1402/04/31	6,200	6,130	6,370	6,180	(4.19)	456	6M	40B
1402/04/28	6,510	6,200	6,660	6,450	1.57	488	4M	24B
1402/04/27	6,060	6,060	6,530	6,350	2.09	556	3M	20B
1402/04/26	6,230	6,220	6,300	6,220	(4.89)	306	3M	22B
1402/04/25	6,620	6,290	6,620	6,540	(4.8)	143	2M	10B
1402/04/20	7,090	6,810	7,200	6,870	(4.05)	512	4M	24B
1402/04/19	7,400	7,120	7,400	7,160	(4.41)	591	4M	31B
1402/04/18	7,460	7,330	7,630	7,490	(1.96)	537	2M	13B
1402/04/17	7,510	7,340	7,850	7,640	1.87	817	6M	48B
1402/04/14	7,370	7,350	7,590	7,500	0.40	437	3M	21B
1402/04/13	7,550	7,310	7,710	7,470	0.0	832	6M	42B
1402/04/12	7,440	7,270	7,610	7,470	1.22	463	2M	17B
1402/04/11	7,220	7,090	7,480	7,380	3.51	630	6M	47B
1402/04/10	7,230	7,000	7,230	7,130	0.14	408	3M	23B
1402/04/07	7,210	7,000	7,380	7,120	(2.6)	459	4M	26B
1402/04/06	7,510	7,240	7,670	7,310	(4.07)	538	5M	37B
1402/04/05	7,400	7,400	7,740	7,620	(0.13)	453	3M	22B
1402/04/04	7,690	7,410	7,800	7,630	1.19	554	3M	22B
1402/04/03	7,740	7,450	7,740	7,540	0.80	566	4M	31B
1402/03/31	7,300	7,220	7,500	7,480	4.62	800	9M	67B
1402/03/30	7,130	7,010	7,300	7,150	0.28	351	2M	17B
1402/03/29	7,110	7,060	7,250	7,130	0.99	344	2M	16B
1402/03/28	7,150	6,970	7,220	7,060	(3.68)	414	2M	15B
1402/03/27	7,200	7,150	7,500	7,330	1.10	460	3M	19B
1402/03/24	7,060	7,060	7,400	7,250	2.11	475	4M	28B
1402/03/23	7,280	7,000	7,280	7,100	(2.47)	611	3M	24B
1402/03/22	7,460	6,930	7,650	7,280	(0.14)	1,103	6M	47B
1402/03/21	6,900	6,900	7,530	7,290	1.53	1,210	7M	54B
1402/03/20	7,290	7,180	7,300	7,180	(4.9)	338	3M	19B
1402/03/17	7,660	7,360	7,880	7,550	(2.08)	648	4M	27B
1402/03/16	7,500	7,500	7,820	7,710	1.31	629	3M	23B
1402/03/13	7,290	7,290	7,710	7,610	2.42	611	3M	22B
1402/03/10	7,490	7,310	7,540	7,430	(2.88)	679	4M	26B
1402/03/09	7,410	7,410	7,850	7,650	2.27	1,059	6M	49B
1402/03/08	7,500	7,210	7,750	7,480	(0.8)	798	6M	46B
1402/03/07	7,800	7,510	7,970	7,540	(4.56)	596	7M	55B
1402/03/06	8,200	7,810	8,200	7,900	(3.89)	1,024	9M	70B
1402/03/03	8,450	8,170	8,490	8,220	(4.42)	1,665	13M	110B
1402/03/02	8,690	8,360	8,830	8,600	0.58	1,273	9M	74B
1402/03/01	8,400	8,260	8,590	8,550	4.40	1,244	12M	106B
1402/02/31	7,970	7,960	8,380	8,190	(0.36)	1,139	7M	59B
1402/02/30	8,280	7,910	8,600	8,220	(0.6)	1,632	10M	86B
1402/02/27	8,160	8,160	8,440	8,270	(3.61)	3,461	34M	278B
1402/02/25	8,570	8,570	8,850	8,580	(4.88)	1,274	19M	164B
1402/02/24	9,020	9,020	9,020	9,020	(4.95)	366	3M	28B
1402/02/23	9,400	9,400	9,400	9,490	(4.04)	65	1M	12B
1402/02/20	9,590	9,590	9,590	9,890	(1.98)	67	625K	6B
1402/02/16	9,900	9,810	10,150	10,090	4.34	2,679	19M	194B
1402/02/13	9,670	9,400	9,670	9,670	4.99	682	6M	57B
1402/02/12	8,880	8,880	9,250	9,210	4.54	1,124	12M	107B
1402/02/11	8,950	8,610	8,970	8,810	(0.45)	2,474	20M	180B
1402/02/10	8,710	8,710	9,080	8,850	(0.45)	2,144	20M	174B
1402/02/09	8,950	8,600	9,150	8,890	(1.11)	2,927	23M	207B
1402/02/06	9,040	8,710	9,040	8,990	4.41	3,009	35M	312B
1402/02/05	8,610	8,610	8,610	8,610	5.00	278	3M	22B
1402/02/04	8,190	7,980	8,280	8,200	3.93	993	9M	73B
1402/01/30	8,270	7,590	8,270	7,890	(1.0)	2,388	14M	108B
1402/01/29	8,050	7,710	8,050	7,970	3.91	1,912	18M	146B
1402/01/28	7,500	7,340	7,720	7,670	4.21	1,039	12M	95B
1402/01/27	7,370	7,190	7,370	7,360	4.84	1,536	21M	153B
1402/01/26	6,950	6,940	7,020	7,020	4.93	758	7M	49B
1402/01/22	6,760	6,520	6,840	6,690	(1.04)	1,065	9M	59B
1402/01/21	6,980	6,640	7,080	6,760	(3.15)	1,189	12M	79B
1402/01/20	7,060	6,820	7,150	6,980	(0.85)	1,209	9M	60B
1402/01/19	6,850	6,810	7,100	7,040	3.99	1,282	11M	78B
1402/01/16	6,610	6,390	6,820	6,770	4.15	1,099	14M	92B
1402/01/15	6,510	6,340	6,740	6,500	(1.22)	1,211	13M	86B
1402/01/14	6,740	6,390	6,740	6,580	(2.08)	1,084	7M	49B
1402/01/09	6,750	6,520	6,750	6,720	4.51	1,357	16M	108B
1402/01/08	6,430	6,430	6,430	6,430	4.89	359	8M	50B
1402/01/07	5,820	5,820	6,150	6,130	4.61	623	11M	66B
1402/01/06	5,570	5,570	5,990	5,860	2.63	930	8M	48B
1402/01/05	5,740	5,530	5,880	5,710	0.71	498	3M	19B
1401/12/28	5,640	5,500	5,760	5,670	3.09	607	5M	31B
1401/12/27	5,360	5,320	5,600	5,500	3.00	1,011	21M	114B
1401/12/24	5,140	5,140	5,360	5,340	4.50	861	16M	87B
1401/12/23	5,100	5,050	5,260	5,110	(0.97)	747	7M	36B
1401/12/22	5,110	5,090	5,280	5,160	(0.77)	489	4M	18B
1401/12/21	5,140	5,110	5,350	5,200	(0.38)	442	3M	16B
1401/12/20	5,010	5,010	5,360	5,220	1.95	841	7M	35B
1401/12/16	5,100	5,070	5,300	5,120	(0.78)	632	5M	27B
1401/12/15	5,210	5,090	5,250	5,160	(1.71)	451	2M	11B
1401/12/14	5,300	5,170	5,370	5,250	(1.32)	429	4M	20B
1401/12/13	5,390	5,200	5,400	5,320	(1.12)	312	2M	9B
1401/12/10	5,210	5,150	5,500	5,380	1.89	733	5M	29B
1401/12/09	5,250	5,210	5,340	5,280	1.73	462	4M	22B
1401/12/08	5,250	5,100	5,350	5,190	(2.44)	731	9M	45B
1401/12/07	5,380	5,120	5,510	5,320	0.76	1,124	11M	60B
1401/12/06	5,150	5,150	5,380	5,280	2.92	1,098	14M	71B
1401/12/03	5,150	5,080	5,280	5,130	(2.47)	435	3M	18B
1401/12/02	5,300	5,080	5,450	5,260	(0.38)	899	10M	51B
1401/12/01	4,990	4,990	5,390	5,280	2.72	788	8M	42B
1401/11/30	5,140	5,120	5,290	5,140	(4.46)	1,197	17M	85B
1401/11/26	5,400	5,370	5,470	5,380	(4.78)	381	5M	25B
1401/11/25	5,590	5,450	5,790	5,650	2.17	1,108	11M	62B
1401/11/24	5,290	5,210	5,560	5,530	4.34	1,277	16M	88B
1401/11/23	5,320	5,100	5,340	5,300	4.04	1,641	25M	132B
1401/11/19	4,920	4,872	5,104	5,094	4.79	618	11M	57B
1401/11/18	4,645	4,645	4,872	4,861	4.76	536	9M	42B
1401/11/17	4,601	4,601	4,748	4,640	(3.25)	360	5M	24B
1401/11/16	4,893	4,658	4,950	4,796	(0.5)	620	6M	28B
1401/11/12	4,535	4,535	4,828	4,820	4.81	675	11M	51B
1401/11/11	4,510	4,485	4,677	4,599	3.23	476	5M	22B
1401/11/10	4,649	4,370	4,700	4,455	(3.15)	452	4M	16B
1401/11/09	4,604	4,596	4,759	4,600	(4.9)	450	6M	28B
1401/11/08	4,999	4,658	4,999	4,837	(0.56)	380	4M	18B
1401/11/05	5,021	4,798	5,130	4,864	(3.68)	785	11M	53B
1401/11/04	5,116	4,987	5,146	5,050	(1.29)	748	9M	43B
1401/11/03	5,277	4,989	5,277	5,116	(0.1)	662	5M	25B
1401/11/02	5,320	5,039	5,320	5,121	(3.45)	1,069	10M	52B
1401/11/01	5,365	5,112	5,365	5,304	3.80	1,159	23M	120B
1401/10/26	5,121	5,121	5,121	5,110	4.76	145	3M	15B
1401/10/20	4,894	4,832	4,989	4,878	0.60	602	7M	34B
1401/10/19	4,949	4,800	4,949	4,849	(0.57)	688	8M	37B
1401/10/18	4,848	4,782	4,964	4,877	2.20	550	4M	22B
1401/10/17	4,690	4,690	4,848	4,772	0.61	627	5M	24B
1401/10/14	4,663	4,663	4,800	4,743	(2.09)	420	5M	22B
1401/10/13	4,852	4,764	4,965	4,844	(0.14)	594	4M	22B
1401/10/12	4,836	4,760	4,929	4,851	1.91	609	5M	25B
1401/10/11	4,800	4,600	4,924	4,760	(0.61)	892	9M	42B
1401/10/10	4,795	4,670	4,910	4,789	(0.56)	722	7M	35B
1401/10/07	4,655	4,655	4,887	4,816	3.46	734	13M	64B
1401/10/05	4,512	4,512	4,790	4,655	0.0	488	4M	17B
1401/10/04	4,699	4,601	4,730	4,655	1.20	531	5M	24B
1401/10/03	4,490	4,440	4,675	4,600	2.47	650	5M	21B
1401/09/30	4,380	4,380	4,544	4,489	0.09	364	3M	13B
1401/09/29	4,498	4,355	4,600	4,485	(0.44)	589	5M	25B
1401/09/28	4,590	4,380	4,590	4,505	2.90	801	7M	34B
1401/09/27	4,295	4,242	4,459	4,378	2.75	727	7M	29B
1401/09/26	4,203	4,202	4,298	4,261	1.40	436	3M	14B
1401/09/23	4,222	4,145	4,290	4,202	(0.85)	502	4M	19B
1401/09/22	4,156	4,125	4,309	4,238	2.94	375	4M	17B
1401/09/21	4,080	4,042	4,195	4,117	0.22	379	2M	9B
1401/09/20	4,098	4,046	4,178	4,108	(2.21)	468	3M	12B
1401/09/19	4,298	4,061	4,298	4,201	(1.59)	395	2M	9B
1401/09/16	4,343	4,172	4,372	4,269	(0.54)	612	5M	20B
1401/09/15	4,086	4,060	4,358	4,292	3.07	1,059	8M	33B
1401/09/14	4,136	4,123	4,260	4,164	0.24	280	2M	8B
1401/09/13	4,210	4,050	4,287	4,154	(1.66)	606	4M	18B
1401/09/12	4,449	4,201	4,449	4,224	(4.48)	722	7M	31B
1401/09/09	4,493	4,264	4,497	4,422	(0.63)	256	2M	8B
1401/09/08	4,270	4,270	4,549	4,450	1.37	421	4M	16B
1401/09/07	4,520	4,300	4,520	4,390	(0.93)	636	6M	25B
1401/09/06	4,354	4,200	4,486	4,431	3.70	1,448	14M	64B
1401/09/05	4,112	4,111	4,348	4,273	3.04	831	6M	27B
1401/09/02	4,170	4,110	4,257	4,147	0.97	275	2M	10B
1401/09/01	4,176	4,016	4,176	4,107	0.07	210	3M	10B
1401/08/30	4,199	4,004	4,199	4,104	(0.48)	275	2M	10B
1401/08/29	4,109	4,020	4,200	4,124	2.64	440	3M	14B
1401/08/28	4,050	3,910	4,120	4,018	1.85	570	5M	19B
1401/08/25	3,880	3,880	4,047	3,945	1.31	337	2M	8B
1401/08/24	3,910	3,860	3,937	3,894	0.15	209	2M	7B
1401/08/23	3,900	3,835	3,939	3,888	0.10	271	2M	8B
1401/08/22	3,751	3,751	3,944	3,884	1.07	302	3M	13B
1401/08/21	3,883	3,783	3,940	3,843	0.39	232	2M	7B
1401/08/18	3,763	3,678	3,879	3,828	(0.23)	289	3M	11B
1401/08/17	3,940	3,728	3,990	3,837	0.89	441	5M	17B
1401/08/16	3,613	3,613	3,814	3,803	4.68	387	6M	22B
1401/08/15	3,586	3,509	3,746	3,633	1.54	385	3M	12B
1401/08/14	3,420	3,420	3,587	3,578	4.71	394	5M	16B
1401/08/11	3,411	3,411	3,519	3,417	0.12	156	701K	2B
1401/08/10	3,343	3,341	3,500	3,413	2.16	326	3M	9B
1401/08/09	3,403	3,344	3,403	3,341	0.30	134	928K	3B
1401/08/08	3,449	3,250	3,449	3,331	0.30	179	2M	6B
1401/08/07	3,240	3,240	3,449	3,321	(1.63)	387	4M	14B
1401/08/04	3,352	3,260	3,382	3,376	(1.52)	250	2M	7B
1401/08/03	3,435	3,351	3,480	3,428	(0.2)	209	1000K	3B
1401/08/02	3,428	3,400	3,447	3,435	(0.43)	212	2M	8B
1401/08/01	3,417	3,417	3,479	3,450	(0.03)	183	1M	4B
1401/07/30	3,441	3,407	3,494	3,451	(0.06)	126	2M	6B
1401/07/27	3,450	3,406	3,525	3,453	(0.09)	158	2M	5B
1401/07/26	3,470	3,448	3,500	3,456	0.17	125	869K	3B
1401/07/25	3,478	3,400	3,478	3,450	(0.29)	142	1M	4B
1401/07/24	3,493	3,380	3,535	3,460	(0.55)	278	2M	6B
1401/07/23	3,466	3,466	3,535	3,479	0.67	189	2M	6B
1401/07/20	3,450	3,450	3,529	3,456	0.55	168	1M	4B
1401/07/19	3,482	3,422	3,535	3,437	0.73	173	2M	6B
1401/07/18	3,380	3,366	3,500	3,412	0.32	220	2M	6B
1401/07/17	3,490	3,364	3,540	3,401	(3.95)	289	5M	17B
1401/07/16	3,520	3,494	3,584	3,541	(0.28)	197	2M	8B
1401/07/12	3,660	3,458	3,660	3,551	(0.03)	93	695K	2B
1401/07/11	3,500	3,449	3,698	3,552	(0.28)	262	2M	7B
1401/07/10	3,490	3,451	3,597	3,562	(0.92)	202	2M	5B
1401/07/09	3,540	3,489	3,734	3,595	(0.53)	192	1M	5B
1401/07/06	3,559	3,559	3,734	3,614	0.47	220	948K	3B
1401/07/04	3,500	3,500	3,644	3,597	0.03	203	1M	4B
1401/07/02	3,667	3,578	3,709	3,596	(4.51)	296	5M	17B
1401/06/30	3,765	3,663	3,771	3,766	(0.55)	169	1M	5B
1401/06/29	3,750	3,720	3,794	3,787	(0.39)	139	969K	4B
1401/06/28	3,720	3,712	3,838	3,802	(0.18)	142	1M	4B
1401/06/27	3,722	3,722	3,839	3,809	(0.47)	194	3M	10B
1401/06/23	3,835	3,805	3,900	3,827	0.05	186	2M	6B
1401/06/22	3,908	3,790	3,908	3,825	0.13	235	2M	8B
1401/06/21	3,781	3,741	3,879	3,820	(0.73)	216	2M	8B
1401/06/20	3,780	3,733	3,898	3,848	(1.26)	233	2M	8B
1401/06/19	3,945	3,805	3,948	3,897	(1.24)	198	2M	7B
1401/06/16	3,906	3,900	3,995	3,946	(0.3)	194	2M	8B
1401/06/15	3,932	3,918	3,990	3,958	(0.1)	138	972K	4B
1401/06/14	3,959	3,931	4,061	3,962	0.30	167	1M	4B
1401/06/13	3,830	3,830	4,038	3,950	0.46	272	3M	11B
1401/06/12	4,042	3,802	4,042	3,932	(0.58)	225	2M	8B
1401/06/09	3,924	3,924	4,014	3,955	(0.3)	278	6M	22B
1401/06/08	3,920	3,920	3,990	3,967	0.33	207	3M	11B
1401/06/07	3,871	3,871	4,006	3,954	0.0	210	2M	7B
1401/06/06	3,944	3,873	3,959	3,954	(1.1)	245	2M	8B
1401/06/05	4,120	3,950	4,120	3,998	0.35	392	5M	19B
1401/06/02	3,839	3,839	4,100	3,984	1.74	343	3M	13B
1401/06/01	3,887	3,811	3,970	3,916	(0.03)	432	4M	17B
1401/05/31	3,885	3,836	3,970	3,917	3.60	794	9M	35B
1401/05/30	3,670	3,567	3,855	3,781	2.97	448	10M	36B
1401/05/29	3,540	3,540	3,729	3,672	(0.24)	313	3M	11B
1401/05/26	3,653	3,600	3,705	3,681	(0.3)	208	2M	7B
1401/05/25	3,700	3,674	3,774	3,692	0.44	246	2M	8B
1401/05/24	3,564	3,564	3,747	3,676	0.44	272	2M	9B
1401/05/23	3,700	3,557	3,749	3,660	(0.41)	229	2M	6B
1401/05/22	3,608	3,608	3,742	3,675	2.54	351	3M	11B
1401/05/19	3,620	3,501	3,620	3,584	0.0	232	1M	5B
1401/05/18	3,594	3,501	3,640	3,584	(0.28)	263	2M	7B
1401/05/15	3,474	3,438	3,604	3,594	4.69	317	5M	17B
1401/05/12	3,497	3,450	3,497	3,433	0.59	198	1M	5B
1401/05/11	3,350	3,350	3,480	3,413	0.15	216	2M	6B
1401/05/10	3,420	3,349	3,460	3,408	(0.2)	198	1M	4B
1401/05/09	3,501	3,407	3,501	3,415	(4.77)	472	6M	21B
1401/05/08	3,575	3,480	3,640	3,586	(0.64)	311	2M	8B
1401/05/05	3,542	3,541	3,680	3,609	(0.36)	244	2M	7B
1401/05/04	3,719	3,540	3,719	3,622	(0.49)	258	2M	8B
1401/05/03	3,732	3,602	3,786	3,640	(3.98)	455	4M	13B
1401/05/02	3,815	3,742	3,890	3,791	(1.99)	424	5M	18B
1401/05/01	3,853	3,800	3,960	3,868	(1.58)	670	7M	28B
1401/04/29	3,910	3,846	4,000	3,930	0.05	368	3M	11B
1401/04/28	4,025	3,839	4,025	3,928	(2.75)	422	4M	14B
1401/04/25	4,039	4,039	4,039	4,039	4.99	261	5M	21B
1401/04/22	3,950	3,790	3,950	3,847	(1.51)	966	10M	39B
1401/04/21	4,000	3,889	4,070	3,906	(4.57)	1,043	15M	57B
1401/04/20	4,309	4,075	4,309	4,093	(4.57)	429	8M	31B
1401/04/18	4,243	4,200	4,419	4,289	(0.12)	412	3M	11B
1401/04/15	4,256	4,230	4,340	4,294	(0.9)	272	2M	10B
1401/04/14	4,281	4,272	4,432	4,333	(0.34)	239	2M	10B
1401/04/13	4,200	4,200	4,450	4,348	1.40	327	2M	10B
1401/04/12	4,156	4,156	4,340	4,288	1.18	321	3M	14B
1401/04/11	4,263	4,151	4,279	4,238	(0.42)	327	2M	10B
1401/04/08	4,320	4,237	4,320	4,256	0.24	238	2M	8B
1401/04/07	4,190	4,190	4,365	4,246	1.24	284	2M	10B
1401/04/06	4,120	4,101	4,300	4,194	0.74	361	2M	10B
1401/04/05	4,210	4,100	4,450	4,163	(3.41)	462	5M	21B
1401/04/04	4,236	4,049	4,443	4,310	1.13	432	3M	12B
1401/04/01	4,344	4,205	4,344	4,262	(1.91)	403	3M	13B
1401/03/31	4,440	4,220	4,450	4,345	(1.54)	290	3M	11B
1401/03/30	4,402	4,338	4,498	4,413	(1.69)	396	3M	14B
1401/03/29	4,401	4,401	4,590	4,489	(1.15)	308	3M	11B
1401/03/28	4,512	4,401	4,614	4,541	(1.82)	344	2M	10B
1401/03/25	4,810	4,563	4,810	4,625	(2.22)	410	3M	14B
1401/03/24	4,686	4,601	4,838	4,730	(1.23)	436	4M	18B
1401/03/23	4,630	4,630	4,930	4,789	0.86	336	2M	9B
1401/03/22	4,617	4,616	4,815	4,748	(0.29)	542	2M	11B
1401/03/21	4,800	4,670	4,820	4,762	(1.2)	278	2M	11B
1401/03/18	4,680	4,680	4,910	4,820	0.63	320	2M	12B
1401/03/17	4,630	4,630	4,880	4,790	(0.42)	271	2M	8B
1401/03/16	4,930	4,780	5,030	4,810	(4.37)	563	7M	33B
1401/03/11	4,950	4,840	5,110	5,030	3.29	514	5M	26B
1401/03/10	4,700	4,700	4,990	4,870	1.25	376	3M	14B
1401/03/09	4,810	4,690	4,980	4,810	0.63	399	3M	16B
1401/03/08	4,880	4,750	4,890	4,780	(4.4)	580	10M	49B
1401/03/07	5,120	4,900	5,180	5,000	(2.34)	548	7M	34B
1401/03/04	5,270	5,030	5,270	5,120	1.59	445	4M	18B
1401/03/03	5,010	4,960	5,150	5,040	(0.98)	467	3M	15B
1401/03/02	5,390	5,050	5,410	5,090	(4.14)	744	10M	51B
1401/03/01	5,080	5,030	5,410	5,310	2.91	853	9M	47B
1401/02/31	5,120	5,030	5,250	5,160	(1.34)	549	5M	25B
1401/02/28	5,420	5,130	5,420	5,230	(2.61)	576	4M	22B
1401/02/27	5,440	5,270	5,500	5,370	(2.54)	903	8M	43B
1401/02/26	5,680	5,390	5,690	5,510	0.36	1,519	14M	77B
1401/02/25	5,290	5,210	5,550	5,490	10.02	1,570	19M	106B
1401/02/19	5,190	4,920	5,250	4,990	(3.48)	1,334	13M	65B
1401/02/18	5,290	5,110	5,310	5,170	(3.0)	1,074	11M	56B
1401/02/17	5,400	5,230	5,460	5,330	(2.84)	1,325	12M	67B
1401/02/12	5,495	5,244	5,630	5,486	2.14	1,447	16M	85B
1401/02/11	5,350	5,251	5,382	5,371	4.78	411	7M	40B
1401/02/10	4,954	4,855	5,200	5,126	3.49	1,151	13M	64B
1401/02/07	4,930	4,866	5,047	4,953	0.88	774	6M	32B
1401/02/06	5,023	4,856	5,040	4,910	(0.81)	976	6M	28B
1401/02/05	4,891	4,890	5,047	4,950	1.31	675	5M	25B
1401/02/04	4,803	4,803	4,980	4,886	1.69	764	6M	30B
1401/01/31	4,810	4,720	4,899	4,805	0.57	640	4M	17B
1401/01/30	4,640	4,500	4,882	4,778	2.75	1,194	12M	56B
1401/01/29	4,631	4,570	4,747	4,650	0.65	724	7M	33B
1401/01/28	4,719	4,573	4,747	4,620	(1.16)	616	5M	25B
1401/01/27	4,791	4,600	4,792	4,674	0.71	617	6M	27B
1401/01/24	4,560	4,552	4,771	4,641	(2.52)	814	8M	36B
1401/01/23	4,944	4,740	4,944	4,761	(4.57)	487	6M	30B
1401/01/22	4,995	4,821	5,089	4,989	1.34	927	7M	33B
1401/01/21	4,900	4,818	4,932	4,923	4.79	1,065	15M	73B
1401/01/20	4,510	4,421	4,771	4,698	3.39	837	10M	45B
1401/01/17	4,710	4,446	4,779	4,544	(2.89)	1,066	10M	44B
1401/01/16	4,700	4,521	4,771	4,679	1.12	702	7M	33B
1401/01/15	4,620	4,445	4,705	4,627	3.26	1,187	11M	49B
1401/01/14	4,597	4,430	4,597	4,481	1.56	757	7M	32B
1401/01/10	4,480	4,258	4,555	4,412	0.05	1,162	12M	55B
1401/01/09	4,417	4,319	4,417	4,410	4.83	996	13M	59B
1401/01/08	4,169	4,110	4,219	4,207	4.68	251	4M	17B
1401/01/07	3,920	3,920	4,088	4,019	0.58	406	3M	12B
1401/01/06	3,963	3,930	4,083	3,996	1.94	354	3M	12B
1400/12/28	3,950	3,830	3,997	3,920	1.19	400	3M	13B
1400/12/25	3,922	3,802	3,988	3,874	(1.07)	435	3M	14B
1400/12/24	3,910	3,862	3,973	3,916	(0.66)	355	2M	8B
1400/12/23	3,989	3,858	4,050	3,942	0.82	259	2M	8B
1400/12/22	3,871	3,820	4,043	3,910	0.62	415	3M	10B
1400/12/21	3,979	3,863	3,999	3,886	(4.43)	606	5M	20B
1400/12/18	4,054	4,000	4,140	4,066	(0.56)	424	3M	11B
1400/12/17	4,201	4,041	4,201	4,089	(3.33)	512	5M	19B
1400/12/16	4,170	4,110	4,273	4,230	3.93	997	9M	38B
1400/12/15	3,913	3,820	4,140	4,070	2.06	1,020	8M	33B
1400/12/14	4,031	3,881	4,047	3,988	0.18	535	4M	14B
1400/12/11	4,085	3,905	4,085	3,981	(0.99)	433	4M	17B
1400/12/09	4,000	3,990	4,091	4,021	1.08	416	3M	11B
1400/12/08	3,861	3,778	4,059	3,978	2.90	955	9M	37B
1400/12/07	3,890	3,782	3,980	3,866	(1.78)	521	3M	11B
1400/12/04	3,979	3,875	3,999	3,936	0.08	471	3M	13B
1400/12/03	4,078	3,876	4,078	3,933	(3.56)	813	5M	20B
1400/12/02	4,070	3,970	4,179	4,078	1.82	694	5M	20B
1400/12/01	4,003	3,997	4,100	4,005	(4.8)	1,221	16M	65B
1400/11/30	4,199	4,003	4,328	4,207	2.06	2,115	26M	111B
1400/11/27	4,000	3,937	4,173	4,122	3.70	1,438	23M	96B
1400/11/25	3,802	3,802	4,012	3,975	4.03	384	5M	19B
1400/11/24	3,834	3,754	3,910	3,821	0.03	323	2M	9B
1400/11/23	3,831	3,773	3,910	3,820	(0.16)	259	2M	9B
1400/11/20	3,806	3,751	3,872	3,826	(0.57)	317	3M	10B
1400/11/19	3,835	3,770	3,926	3,848	(0.05)	180	597K	2B
1400/11/18	3,756	3,756	3,899	3,850	(0.31)	204	1M	4B
1400/11/17	3,921	3,700	3,963	3,862	(0.21)	389	2M	8B
1400/11/16	3,800	3,800	3,950	3,870	1.82	415	3M	13B
1400/11/13	3,830	3,749	3,900	3,801	0.21	211	994K	4B
1400/11/12	3,728	3,728	3,898	3,793	(0.13)	295	3M	11B
1400/11/11	3,759	3,668	3,887	3,798	0.13	307	3M	10B
1400/11/10	3,939	3,710	3,939	3,793	0.11	196	976K	4B
1400/11/09	3,730	3,730	3,900	3,789	0.96	272	1M	5B
1400/11/06	3,620	3,620	3,860	3,753	(1.34)	268	2M	9B
1400/11/05	3,854	3,730	3,854	3,804	(3.11)	291	3M	9B
1400/11/04	3,805	3,763	3,900	3,926	(0.88)	256	1M	4B
1400/11/03	4,100	3,785	4,100	3,961	0.53	577	3M	14B
1400/11/02	3,685	3,680	4,017	3,940	2.98	581	6M	25B
1400/10/29	3,667	3,667	3,887	3,826	(0.75)	182	1M	5B
1400/10/28	3,868	3,751	3,965	3,855	(2.36)	280	2M	8B
1400/10/27	4,030	3,840	4,030	3,948	(0.23)	231	886K	3B
1400/10/26	3,873	3,823	3,999	3,957	(0.93)	265	1M	4B
1400/10/25	4,080	3,901	4,080	3,994	(1.02)	239	2M	8B
1400/10/22	4,100	3,983	4,119	4,035	(0.54)	312	2M	7B
1400/10/21	3,970	3,950	4,140	4,057	(0.29)	288	2M	6B
1400/10/20	3,967	3,967	4,193	4,069	(0.73)	216	1M	5B
1400/10/19	4,120	3,968	4,120	4,099	(1.82)	311	2M	7B
1400/10/18	4,120	4,051	4,240	4,175	(0.83)	277	2M	8B
1400/10/15	4,288	4,061	4,289	4,210	(1.17)	255	2M	6B
1400/10/14	4,156	4,140	4,289	4,260	(0.77)	270	1M	5B
1400/10/13	4,230	4,210	4,348	4,293	(0.26)	186	742K	3B
1400/10/12	4,175	4,175	4,400	4,304	(0.3)	253	976K	4B
1400/10/11	4,380	4,167	4,380	4,317	(1.35)	255	1M	6B
1400/10/08	4,410	4,338	4,490	4,376	0.88	314	2M	8B
1400/10/07	4,345	4,265	4,432	4,338	0.28	244	2M	7B
1400/10/06	4,340	4,240	4,465	4,326	0.72	281	2M	7B
1400/10/05	4,103	4,103	4,397	4,295	(0.14)	208	1M	5B
1400/10/04	4,459	4,211	4,459	4,301	1.22	302	2M	8B
1400/10/01	4,300	4,300	4,375	4,249	1.97	282	2M	7B
1400/09/30	4,195	4,022	4,287	4,167	2.06	413	2M	9B
1400/09/29	4,010	4,010	4,200	4,083	0.17	250	1M	5B
1400/09/28	3,990	3,938	4,090	4,076	(0.63)	253	1M	4B
1400/09/27	4,003	4,003	4,170	4,102	(0.15)	227	843K	3B
1400/09/24	4,080	3,990	4,190	4,108	(0.92)	234	1M	5B
1400/09/23	4,180	4,000	4,180	4,146	(0.91)	248	1M	5B
1400/09/22	4,180	4,056	4,280	4,184	(1.99)	394	2M	9B
1400/09/21	4,305	4,225	4,331	4,269	(4.0)	366	3M	12B
1400/09/20	4,490	4,300	4,600	4,447	(1.18)	302	2M	7B
1400/09/17	4,590	4,400	4,590	4,500	0.25	279	2M	7B
1400/09/16	4,550	4,429	4,630	4,489	(3.59)	411	3M	13B
1400/09/15	4,662	4,520	4,724	4,656	(1.5)	434	2M	11B
1400/09/14	4,723	4,646	4,790	4,727	(1.46)	440	2M	9B
1400/09/13	4,760	4,646	4,970	4,797	(1.9)	364	2M	10B
1400/09/10	4,960	4,740	5,050	4,890	0.82	538	2M	12B
1400/09/09	4,840	4,670	4,970	4,850	1.25	444	2M	10B
1400/09/08	4,940	4,680	4,940	4,790	(0.83)	402	2M	8B
1400/09/07	4,840	4,670	4,900	4,830	(0.21)	333	1M	7B
1400/09/06	4,960	4,820	5,070	4,840	(4.54)	541	4M	19B
1400/09/03	5,220	4,960	5,220	5,070	(1.74)	387	2M	9B
1400/09/02	5,340	5,070	5,340	5,160	0.0	510	2M	11B
1400/09/01	5,120	5,030	5,220	5,160	3.61	752	6M	30B
1400/08/30	4,980	4,830	5,120	4,980	0.20	486	2M	11B
1400/08/29	5,320	4,880	5,320	4,970	(3.12)	597	4M	17B
1400/08/26	5,080	5,020	5,290	5,130	0.59	477	3M	13B
1400/08/25	5,350	5,070	5,350	5,100	(4.32)	757	5M	27B
1400/08/24	5,550	5,280	5,590	5,330	(3.96)	416	3M	18B
1400/08/23	5,500	5,370	5,730	5,550	(0.54)	616	4M	21B
1400/08/22	5,840	5,560	5,840	5,580	(4.53)	834	7M	40B
1400/08/19	5,950	5,610	6,090	5,845	0.38	1,318	8M	45B
1400/08/18	5,889	5,513	5,889	5,823	3.82	1,670	15M	88B
1400/08/17	5,609	5,609	5,609	5,609	5.00	241	3M	17B
1400/08/16	5,365	5,140	5,365	5,342	4.54	587	8M	41B
1400/08/15	5,100	5,050	5,171	5,110	3.76	195	2M	12B
1400/08/12	4,955	4,800	5,017	4,925	3.06	458	3M	13B
1400/08/11	4,700	4,612	4,880	4,779	0.25	466	2M	11B
1400/08/10	4,690	4,690	4,898	4,767	1.00	375	2M	11B
1400/08/09	4,750	4,704	4,900	4,720	(4.67)	374	4M	17B
1400/08/08	5,129	4,775	5,129	4,951	1.04	705	3M	17B
1400/08/05	4,570	4,570	4,970	4,900	3.38	800	7M	33B
1400/08/04	4,980	4,640	4,980	4,740	(2.87)	520	2M	12B
1400/08/03	5,240	4,840	5,240	4,880	(4.13)	537	3M	16B
1400/08/01	5,200	5,070	5,340	5,090	(4.5)	572	6M	30B
1400/07/28	5,300	5,180	5,490	5,330	(1.3)	476	2M	10B
1400/07/27	5,300	5,300	5,530	5,400	0.37	423	2M	11B
1400/07/26	5,270	5,230	5,450	5,380	(1.82)	362	1M	8B
1400/07/25	5,690	5,400	5,830	5,480	(3.52)	537	3M	18B
1400/07/24	5,570	5,570	5,740	5,680	3.84	581	3M	19B
1400/07/21	5,680	5,350	5,740	5,470	(2.84)	462	2M	12B
1400/07/20	5,800	5,590	5,880	5,630	(4.25)	745	5M	27B
1400/07/19	6,040	5,740	6,090	5,880	(2.65)	784	4M	25B
1400/07/18	6,000	5,930	6,110	6,040	(0.82)	482	2M	10B
1400/07/17	6,060	6,030	6,140	6,090	(1.3)	460	2M	14B
1400/07/14	6,150	6,090	6,270	6,170	1.15	607	2M	14B
1400/07/12	6,030	6,030	6,180	6,100	0.16	630	3M	19B
1400/07/11	6,110	6,000	6,220	6,090	(0.98)	729	5M	27B
1400/07/10	6,100	6,020	6,250	6,150	0.65	614	2M	15B
1400/07/07	6,080	5,910	6,220	6,110	0.49	500	2M	12B
1400/07/06	6,100	6,000	6,260	6,080	0.0	669	3M	17B
1400/07/04	6,180	5,910	6,320	6,080	(1.46)	605	3M	15B
1400/07/03	6,120	6,070	6,330	6,170	1.82	763	4M	22B
1400/06/31	6,140	5,900	6,210	6,060	(1.94)	699	3M	19B
1400/06/30	6,560	6,170	6,560	6,180	(4.78)	671	5M	32B
1400/06/29	6,600	6,300	6,690	6,490	(1.37)	728	3M	19B
1400/06/28	6,850	6,530	6,850	6,580	(4.22)	817	4M	29B
1400/06/27	7,100	6,600	7,140	6,870	0.73	1,179	5M	35B
1400/06/24	6,990	6,510	7,120	6,820	(0.44)	1,545	7M	45B
1400/06/23	6,720	6,710	6,990	6,850	1.33	783	3M	17B
1400/06/22	6,820	6,700	7,030	6,760	(4.11)	1,015	6M	38B
1400/06/21	7,380	7,030	7,380	7,050	(4.73)	601	4M	27B
1400/06/20	7,700	7,100	7,700	7,400	0.27	1,021	4M	32B
1400/06/17	7,020	7,020	7,500	7,380	3.22	1,538	7M	53B
1400/06/16	7,090	7,070	7,390	7,150	(3.77)	1,221	5M	36B
1400/06/15	7,450	7,160	7,700	7,430	(1.07)	1,463	6M	45B
1400/06/14	7,480	6,890	7,600	7,510	3.73	1,775	10M	75B
1400/06/13	7,210	7,000	7,360	7,240	3.28	1,294	7M	54B
1400/06/10	6,810	6,760	7,200	7,010	1.89	815	4M	26B
1400/06/09	6,800	6,800	7,120	6,880	(3.78)	1,265	8M	57B
1400/06/08	7,140	7,110	7,400	7,150	(4.41)	745	4M	31B
1400/06/07	7,800	7,140	7,800	7,480	(0.4)	2,258	11M	85B
1400/06/06	7,270	7,250	7,590	7,510	3.87	1,198	8M	57B
1400/06/03	7,390	6,920	7,390	7,230	1.54	1,582	9M	62B
1400/06/02	7,080	6,900	7,140	7,120	4.71	1,656	10M	73B
1400/06/01	6,650	6,400	6,890	6,800	3.50	1,701	11M	75B
1400/05/31	6,550	6,430	6,690	6,570	1.86	1,151	7M	46B
1400/05/24	6,300	6,300	6,520	6,450	2.54	1,009	6M	39B
1400/05/23	6,440	6,200	6,440	6,290	(0.63)	1,092	6M	35B
1400/05/20	6,330	6,240	6,470	6,330	(2.01)	1,517	8M	50B
1400/05/19	6,490	6,360	6,670	6,460	(0.62)	992	6M	40B
1400/05/18	6,450	6,300	6,650	6,500	0.46	881	4M	26B
1400/05/17	6,410	6,330	6,670	6,470	0.94	1,049	6M	39B
1400/05/16	6,200	6,140	6,440	6,410	4.40	958	9M	59B
1400/05/13	6,150	5,960	6,290	6,140	0.16	880	5M	30B
1400/05/12	6,250	6,040	6,250	6,130	(2.08)	807	5M	28B
1400/05/11	6,340	6,130	6,390	6,260	(1.11)	635	3M	17B
1400/05/10	6,200	6,200	6,460	6,330	1.12	826	4M	26B
1400/05/09	6,180	6,180	6,440	6,260	(1.42)	984	6M	36B
1400/05/06	6,390	6,170	6,610	6,350	(2.16)	790	4M	22B
1400/05/05	6,630	6,390	6,850	6,490	(3.42)	879	6M	36B
1400/05/04	6,800	6,600	6,990	6,720	(2.18)	1,081	6M	40B
1400/04/28	6,980	6,700	7,070	6,870	(1.15)	1,164	6M	42B
1400/04/27	6,740	6,700	6,980	6,950	4.51	1,661	14M	100B
1400/04/26	6,520	6,520	6,790	6,650	(2.64)	1,125	8M	54B
1400/04/23	6,930	6,640	6,980	6,830	0.15	1,172	5M	36B
1400/04/22	6,530	6,530	6,840	6,820	4.60	1,358	14M	93B
1400/04/21	6,580	6,450	6,620	6,520	(1.81)	1,225	7M	44B
1400/04/20	6,750	6,490	6,750	6,640	3.27	1,893	16M	109B
1400/04/19	6,400	6,310	6,440	6,430	4.72	672	9M	55B
1400/04/16	6,180	6,050	6,280	6,140	0.99	834	6M	34B
1400/04/15	6,180	6,020	6,190	6,080	1.16	700	4M	23B
1400/04/14	6,000	5,850	6,190	6,010	0.17	735	4M	24B
1400/04/13	6,050	5,830	6,140	6,000	(0.83)	653	2M	15B
1400/04/12	6,290	5,950	6,330	6,050	(3.35)	915	6M	34B
1400/04/09	6,370	6,160	6,400	6,260	0.97	727	4M	24B
1400/04/08	6,050	6,050	6,290	6,200	1.81	787	5M	32B
1400/04/07	6,200	6,020	6,290	6,090	(3.79)	1,061	9M	53B
1400/04/06	6,340	6,110	6,480	6,330	0.32	1,011	6M	39B
1400/04/05	6,220	6,080	6,370	6,310	3.95	1,448	11M	70B
1400/04/02	5,960	5,860	6,120	6,070	4.12	821	9M	54B
1400/04/01	5,790	5,690	5,950	5,830	1.57	777	5M	31B
1400/03/31	5,850	5,600	5,850	5,740	(0.35)	568	3M	18B
1400/03/30	5,980	5,660	5,980	5,760	(1.37)	594	2M	12B
1400/03/29	5,710	5,710	5,950	5,840	1.04	542	3M	17B
1400/03/26	5,990	5,710	5,990	5,780	(3.83)	852	4M	23B
1400/03/25	5,980	5,840	6,120	6,010	2.91	1,220	7M	43B
1400/03/24	5,710	5,700	5,950	5,840	2.28	709	3M	20B
1400/03/23	5,630	5,610	5,800	5,710	0.18	536	3M	15B
1400/03/22	5,760	5,600	5,870	5,700	(1.21)	569	3M	15B
1400/03/19	5,990	5,760	5,990	5,770	(4.79)	1,003	7M	39B
1400/03/18	5,950	5,800	6,140	6,060	3.59	1,695	13M	80B
1400/03/17	5,650	5,600	5,930	5,850	3.54	1,741	11M	65B
1400/03/12	5,600	5,600	5,880	5,650	(4.07)	2,148	22M	124B
1400/03/11	5,700	5,700	5,800	5,890	(1.67)	191	846K	5B
1400/03/10	5,960	5,950	6,100	5,990	(4.31)	347	2M	13B
1400/03/09	6,690	6,110	6,690	6,260	(2.64)	1,411	7M	44B
1400/03/08	6,350	6,210	6,440	6,430	4.72	1,467	11M	72B
1400/03/05	5,910	5,910	6,390	6,140	(1.29)	3,203	15M	92B
1400/03/04	6,210	6,210	6,380	6,220	(4.75)	1,054	8M	51B
1400/03/03	6,310	6,310	6,310	6,530	(1.66)	46	754K	5B
1400/03/02	6,320	6,320	6,320	6,640	(0.15)	25	46K	289M
1400/03/01	6,440	6,440	6,440	6,650	(1.77)	41	833K	5B
1400/02/29	6,460	6,460	6,460	6,770	(0.29)	49	86K	556M
1400/02/28	6,750	6,750	6,750	6,790	(4.37)	92	2M	10B
1400/02/27	6,800	6,800	6,800	7,100	(0.7)	66	241K	2B
1400/02/26	7,160	7,150	7,200	7,150	(4.92)	383	2M	13B
1400/02/25	7,500	7,330	7,870	7,520	(13.66)	794	5M	40B
1400/02/20	8,450	8,450	8,450	8,710	0.0	23	26K	223M
1400/02/19	8,450	8,450	8,450	8,710	0.0	6	5K	43M
1400/02/18	8,450	8,450	8,450	8,710	0.0	10	10K	87M
1400/02/15	8,450	8,450	8,450	8,710	0.0	12	38K	320M
1400/02/13	8,450	8,450	8,450	8,710	0.0	8	33K	281M
1400/02/12	8,450	8,450	8,450	8,710	0.0	8	7K	59M
1400/02/11	8,450	8,450	8,450	8,710	0.0	17	42K	351M
1400/02/08	8,450	8,450	8,450	8,710	0.0	34	106K	892M
1400/02/07	8,460	8,460	8,460	8,710	(0.11)	50	295K	2B
1400/02/06	8,470	8,470	8,470	8,720	(0.11)	14	181K	2B
1400/02/05	8,470	8,470	8,470	8,730	0.0	7	16K	132M
1400/02/04	8,470	8,470	8,470	8,730	0.0	2	8K	64M
1400/02/01	8,470	8,470	8,470	8,730	0.0	28	64K	539M
1400/01/31	8,560	8,560	8,560	8,730	0.0	13	34K	292M
1400/01/30	8,560	8,560	8,560	8,730	0.0	9	28K	240M
1400/01/29	8,560	8,560	8,560	8,730	0.0	6	6K	53M
1400/01/28	8,560	8,560	8,560	8,730	0.0	11	14K	122M
1400/01/25	8,560	8,560	8,560	8,730	0.0	9	29K	249M
1400/01/24	8,560	8,560	8,560	8,730	0.0	39	78K	672M
1400/01/23	8,560	8,560	8,560	8,730	0.0	11	13K	109M
1400/01/22	8,560	8,560	8,560	8,730	0.0	14	67K	570M
1400/01/21	8,570	8,570	8,570	8,730	(0.11)	23	182K	2B
1400/01/18	8,570	8,570	8,570	8,740	0.0	16	51K	441M
1400/01/17	8,580	8,580	8,580	8,740	(0.11)	49	169K	1B
1400/01/16	8,610	8,610	8,610	8,750	(0.34)	51	1M	9B
1400/01/15	8,640	8,640	8,640	8,780	(0.34)	61	849K	7B
1400/01/14	8,710	8,690	8,710	8,810	(0.56)	245	2M	15B
1400/01/11	8,660	8,630	9,090	8,860	0.68	1,903	9M	82B
1400/01/10	9,020	8,670	9,080	8,800	(0.45)	1,964	8M	73B
1400/01/08	8,990	8,460	9,110	8,840	2.43	3,051	13M	115B
1400/01/07	8,550	8,330	8,680	8,630	5.37	1,913	14M	122B
1399/12/27	7,900	7,850	8,330	8,190	4.20	2,349	12M	98B
1399/12/26	7,830	7,830	8,000	7,860	(1.5)	2,329	11M	85B
1399/12/25	7,840	7,840	7,840	7,980	(0.13)	168	332K	3B
1399/12/24	7,840	7,840	7,840	7,990	(0.13)	168	536K	4B
1399/12/23	7,850	7,850	7,850	8,000	(0.12)	137	398K	3B
1399/12/20	7,850	7,850	7,850	8,010	0.0	63	132K	1B
1399/12/19	7,860	7,860	7,860	8,010	(0.12)	109	357K	3B
1399/12/18	7,880	7,880	7,880	8,020	(0.25)	119	642K	5B
1399/12/17	7,890	7,890	7,890	8,040	(0.12)	87	243K	2B
1399/12/16	7,910	7,910	7,910	8,050	(0.25)	160	894K	7B
1399/12/13	7,920	7,920	7,920	8,070	(0.12)	154	388K	3B
1399/12/12	8,000	8,000	8,150	8,080	(0.98)	741	3M	27B
1399/12/11	8,010	8,010	8,010	8,160	(0.12)	64	398K	3B
1399/12/10	8,010	8,010	8,010	8,170	0.0	48	99K	795M
1399/12/09	8,010	8,010	8,010	8,170	0.0	64	170K	1B
1399/12/06	8,120	8,040	8,400	8,170	(0.37)	564	1M	11B
1399/12/05	8,120	8,120	8,270	8,200	(0.97)	648	3M	24B
1399/12/04	8,150	8,150	8,150	8,280	(0.36)	109	945K	8B
1399/12/03	8,170	8,170	8,170	8,310	(0.24)	77	617K	5B
1399/11/27	8,250	8,230	8,600	8,330	(0.72)	1,365	6M	47B
1399/11/26	8,840	8,330	8,840	8,390	(1.29)	1,343	7M	55B
1399/11/25	8,490	8,300	8,640	8,500	4.17	1,906	8M	66B
1399/11/21	8,000	7,910	8,390	8,160	(0.97)	1,745	7M	59B
1399/11/20	8,550	8,000	8,550	8,240	(0.72)	1,784	7M	57B
1399/11/19	7,750	7,750	8,550	8,300	1.84	3,273	20M	165B
1399/11/18	8,010	7,880	8,100	8,150	(1.69)	423	2M	17B
1399/11/15	8,260	8,100	8,400	8,290	(2.7)	611	3M	27B
1399/11/14	8,630	8,200	8,990	8,520	(1.27)	2,064	11M	92B
1399/11/13	8,080	7,980	8,720	8,630	3.85	2,471	17M	148B
1399/11/12	8,780	8,250	8,780	8,310	(4.26)	2,583	13M	107B
1399/11/11	8,660	8,400	8,890	8,680	2.12	2,331	10M	90B
1399/11/08	8,530	8,450	8,760	8,500	(4.39)	2,299	14M	115B
1399/11/07	9,000	8,880	9,280	8,890	(4.82)	1,023	6M	50B
1399/11/06	9,280	9,280	9,640	9,340	(4.3)	1,567	6M	54B
1399/11/05	10,420	9,440	10,420	9,760	(1.71)	2,722	11M	105B
1399/11/04	9,700	9,400	10,050	9,930	3.65	2,350	12M	115B
1399/11/01	9,170	9,170	9,980	9,580	(0.52)	3,194	11M	109B
1399/10/30	9,570	9,570	9,980	9,630	(4.37)	3,089	15M	141B
1399/10/29	9,710	9,710	9,710	10,070	(1.47)	162	1M	14B
1399/10/27	10,100	10,070	10,570	10,220	(3.49)	675	4M	37B
1399/10/24	11,100	10,340	11,100	10,590	(2.67)	4,237	19M	202B
1399/10/23	10,900	10,530	10,950	10,880	4.31	4,868	24M	265B
1399/10/22	10,450	9,770	10,760	10,430	1.76	5,453	23M	241B
1399/10/21	10,160	10,070	11,000	10,250	(3.21)	5,073	21M	219B
1399/10/20	10,400	10,390	11,250	10,590	(3.11)	2,039	8M	88B
1399/10/17	11,200	10,640	11,490	10,930	(5.12)	3,016	13M	146B
1399/10/08	14,460	14,460	14,770	14,460	(4.99)	1,702	7M	102B
1399/10/07	15,900	14,770	16,000	15,220	(2.06)	6,679	27M	408B
1399/10/06	15,610	15,010	15,610	15,540	4.51	4,403	20M	310B
1399/10/03	14,870	14,870	14,870	14,870	4.94	1,286	6M	90B
1399/10/02	14,170	14,000	14,180	14,170	4.89	1,128	6M	88B
1399/10/01	12,600	12,600	13,770	13,510	2.97	3,661	16M	213B
1399/09/30	13,500	12,600	13,660	13,120	(0.38)	3,003	11M	143B
1399/09/29	12,700	12,700	13,280	13,170	4.11	1,869	9M	116B
1399/09/26	12,630	12,630	12,850	12,650	(4.82)	1,609	7M	94B
1399/09/25	12,850	12,850	12,850	13,290	(1.7)	261	1M	15B
1399/09/24	14,000	13,170	14,190	13,520	(2.45)	2,368	8M	105B
1399/09/23	13,140	13,100	14,350	13,860	0.58	4,495	18M	246B
1399/09/22	14,350	13,590	14,350	13,780	(3.64)	5,375	16M	218B
1399/09/19	14,600	13,880	14,700	14,300	1.63	5,106	17M	238B
1399/09/18	14,140	13,200	14,310	14,070	3.23	3,821	14M	197B
1399/09/17	13,700	13,130	13,700	13,630	4.44	5,546	28M	383B
1399/09/16	13,290	13,290	13,290	13,050	3.08	496	3M	34B
1399/09/15	12,120	12,120	12,690	12,660	4.71	833	5M	69B
1399/09/12	12,250	11,930	12,500	12,090	(3.67)	3,191	11M	131B
1399/09/11	12,680	12,250	13,000	12,550	(2.64)	3,852	13M	167B
1399/09/10	13,170	12,410	13,170	12,890	2.71	5,610	24M	307B
1399/09/09	12,620	12,620	12,620	12,550	4.41	544	4M	47B
1399/09/08	12,230	12,230	12,230	12,020	3.18	535	3M	34B
1399/09/05	11,390	11,170	11,720	11,650	4.30	1,395	9M	101B
1399/09/04	11,250	10,650	11,250	11,170	4.20	3,350	23M	256B
1399/09/03	10,500	10,260	10,840	10,720	3.78	2,482	13M	134B
1399/09/02	10,270	10,260	10,800	10,330	(4.35)	2,012	11M	109B
1399/09/01	11,100	10,310	11,350	10,800	(0.46)	3,063	16M	173B
1399/08/28	10,600	10,010	10,980	10,850	3.73	2,737	17M	183B
1399/08/27	10,500	10,000	10,790	10,460	(0.38)	3,038	13M	140B
1399/08/26	10,470	10,470	10,900	10,500	(4.72)	2,987	17M	178B
1399/08/25	11,720	10,620	11,720	11,020	(1.34)	4,106	21M	226B
1399/08/24	11,350	11,350	11,350	11,170	3.33	393	3M	35B
1399/08/21	10,820	10,620	10,820	10,810	4.85	864	7M	71B
1399/08/20	9,990	9,900	10,380	10,310	4.25	3,610	17M	179B
1399/08/19	9,900	9,550	9,900	9,890	4.88	2,564	17M	169B
1399/08/18	8,870	8,870	9,790	9,430	1.07	1,346	9M	85B
1399/08/17	9,060	9,000	9,700	9,330	(1.48)	461	2M	17B
1399/08/14	9,420	9,420	10,000	9,470	(4.44)	1,682	7M	62B
1399/08/12	9,590	9,590	9,590	9,910	(1.78)	268	2M	16B
1399/08/11	10,100	9,780	10,100	10,090	(1.94)	466	2M	19B
1399/08/10	10,010	10,000	10,800	10,290	(1.06)	2,260	6M	64B
1399/08/07	10,330	10,330	10,490	10,400	(4.32)	705	4M	40B
1399/08/06	10,490	10,490	10,490	10,870	(1.54)	153	1M	14B
1399/08/05	10,550	10,550	10,550	11,040	(0.54)	117	503K	5B
1399/08/03	10,880	10,880	10,880	11,100	(3.06)	272	3M	29B
1399/07/30	11,280	11,280	12,000	11,450	(3.54)	1,107	5M	61B
1399/07/29	11,360	11,360	11,360	11,870	(0.67)	164	523K	6B
1399/07/28	11,420	11,420	11,420	11,950	(0.58)	162	463K	5B
1399/07/27	12,450	11,650	12,450	12,020	(1.96)	1,490	10M	123B
1399/07/23	12,540	12,540	12,540	12,260	2.59	461	2M	30B
1399/07/22	12,240	12,240	12,240	11,950	2.49	338	2M	28B
1399/07/21	11,860	11,860	11,860	11,660	3.19	478	3M	35B
1399/07/20	11,570	11,570	11,570	11,300	2.54	391	2M	27B
1399/07/19	11,390	11,390	11,390	11,020	1.57	272	1M	16B
1399/07/16	11,210	11,210	11,210	10,850	1.59	310	1M	16B
1399/07/15	11,020	11,020	11,020	10,680	1.71	290	2M	17B
1399/07/14	10,210	10,210	11,000	10,500	(2.23)	2,432	10M	104B
1399/07/13	11,490	10,600	11,490	10,740	(3.68)	1,860	6M	62B
1399/07/12	10,690	10,690	11,720	11,150	(0.89)	3,522	11M	128B
1399/07/09	10,780	10,780	10,780	11,250	(0.79)	226	703K	8B
1399/07/08	10,810	10,810	10,810	11,340	(0.26)	150	256K	3B
1399/07/07	10,830	10,830	10,830	11,370	(0.18)	67	122K	1B
1399/07/06	10,890	10,890	10,890	11,390	(0.61)	134	501K	5B
1399/07/05	11,500	11,180	11,760	11,460	(2.55)	1,083	3M	30B
1399/07/02	11,810	11,590	12,500	11,760	(3.53)	2,789	11M	126B
1399/07/01	12,150	12,150	12,500	12,190	(4.62)	714	3M	42B
1399/06/31	12,360	12,360	12,360	12,780	(1.77)	232	1M	16B
1399/06/30	12,510	12,510	12,510	13,010	(1.14)	395	815K	10B
1399/06/29	13,210	13,110	13,570	13,160	(4.64)	2,444	6M	82B
1399/06/26	14,530	13,150	14,530	13,800	(0.29)	4,634	13M	185B
1399/06/25	13,670	13,040	14,080	13,840	3.21	3,439	10M	145B
1399/06/24	13,360	13,360	13,900	13,410	(4.62)	5,081	18M	246B
1399/06/23	13,430	13,430	13,430	14,060	(0.5)	157	333K	4B
1399/06/22	14,400	13,940	14,790	14,130	(3.68)	1,417	4M	60B
1399/06/19	14,110	14,110	14,110	14,670	(1.21)	402	741K	10B
1399/06/18	14,130	14,130	14,130	14,850	(0.13)	65	91K	1B
1399/06/17	14,180	14,180	14,180	14,870	(0.34)	112	209K	3B
1399/06/16	15,300	14,540	15,950	14,920	(2.48)	1,822	6M	83B
1399/06/15	15,300	15,300	15,450	15,300	(4.97)	927	3M	52B
1399/06/12	15,450	15,450	15,450	16,100	(0.98)	244	600K	9B
1399/06/11	15,720	15,720	15,720	16,260	(1.69)	419	1M	16B
1399/06/10	17,510	15,850	17,510	16,540	(0.84)	4,740	13M	222B
1399/06/05	16,000	15,990	16,760	16,680	4.45	2,184	8M	139B
1399/06/04	15,830	15,830	16,800	15,970	(4.14)	6,299	18M	285B
1399/06/03	16,130	16,130	16,130	16,660	(1.83)	370	1M	17B
1399/06/02	16,350	16,350	16,350	16,970	(1.39)	449	783K	13B
1399/06/01	17,100	17,000	18,780	17,210	(3.8)	1,614	4M	67B
1399/05/29	17,870	17,870	18,020	17,890	(4.89)	1,008	2M	43B
1399/05/28	18,320	18,000	19,090	18,810	3.41	4,446	12M	220B
1399/05/27	18,140	18,140	18,600	18,190	(4.71)	4,684	12M	220B
1399/05/26	18,900	18,900	18,900	19,090	(4.02)	844	2M	37B
1399/05/25	19,620	19,620	19,620	19,890	(3.68)	1,073	2M	35B
1399/05/22	20,750	20,090	21,680	20,650	(2.32)	3,737	10M	209B
1399/05/21	20,720	20,720	20,720	21,140	(3.07)	779	1M	27B
1399/05/20	21,740	21,740	22,610	21,810	(4.68)	3,359	9M	187B
1399/05/19	24,000	22,690	24,000	22,880	(4.19)	11,041	22M	497B
1399/05/15	24,850	23,610	25,900	23,880	(3.75)	7,782	16M	372B
1399/05/13	24,790	24,290	25,350	24,810	(2.9)	6,312	10M	259B
1399/05/12	24,690	24,690	27,270	25,550	(1.66)	9,592	18M	459B
1399/05/11	26,250	25,220	26,250	25,980	3.92	8,613	18M	475B
1399/05/08	24,700	24,320	26,300	25,000	(2.31)	10,219	20M	509B
1399/05/07	25,340	25,340	27,500	25,590	(4.05)	11,514	25M	637B
1399/05/06	26,670	26,670	26,670	26,670	(4.99)	2,139	3M	91B
1399/05/05	28,190	27,990	28,400	28,070	(4.72)	4,238	7M	188B
1399/05/04	28,880	28,000	30,540	29,460	1.27	12,969	23M	667B
1399/05/01	29,200	28,880	30,400	29,090	(4.31)	3,817	8M	227B
1399/04/31	30,370	30,370	31,020	30,400	(4.88)	6,858	13M	398B
1399/04/30	33,110	29,970	33,110	31,960	1.33	21,730	41M	1T
1399/04/29	31,540	31,540	31,540	31,540	4.99	2,876	9M	282B
1399/04/28	30,040	30,040	30,040	30,040	5.00	4,040	8M	254B
1399/04/25	28,620	28,000	28,620	28,610	4.95	6,034	14M	411B
1399/04/24	26,990	26,500	27,380	27,260	4.52	6,222	12M	333B
1399/04/23	26,160	25,400	26,720	26,080	2.07	8,064	14M	373B
1399/04/22	25,570	25,080	25,570	25,550	4.89	5,163	11M	282B
1399/04/21	23,860	23,860	26,000	24,360	(2.99)	8,213	17M	404B
1399/04/18	26,450	24,700	26,450	25,110	(3.42)	8,259	15M	386B
1399/04/17	26,290	25,040	27,180	26,000	(1.33)	12,011	24M	621B
1399/04/16	26,250	25,350	26,560	26,350	4.15	9,796	21M	559B
1399/04/15	24,100	24,050	26,310	25,300	0.48	9,286	18M	447B
1399/04/14	26,420	24,930	26,420	25,180	(4.04)	8,693	19M	480B
1399/04/11	26,410	25,700	26,410	26,240	4.29	8,701	17M	443B
1399/04/10	25,080	24,900	25,220	25,160	4.75	4,086	7M	171B
1399/04/09	24,000	23,920	24,460	24,020	(4.57)	9,908	24M	572B
1399/04/08	26,690	24,970	26,690	25,170	(4.22)	7,253	17M	436B
1399/04/07	26,000	25,800	26,910	26,280	2.50	7,310	14M	375B
1399/04/04	25,560	25,560	26,120	25,640	(4.68)	7,437	14M	364B
1399/04/03	27,950	25,670	28,100	26,900	(0.44)	13,531	23M	608B
1399/04/02	25,600	25,600	28,000	27,020	0.33	13,107	24M	648B
1399/04/01	27,290	26,880	27,290	26,930	(4.81)	4,236	6M	168B
1399/03/31	28,430	27,230	28,430	28,290	4.47	5,184	8M	232B
1399/03/27	27,120	26,050	27,120	27,080	4.84	5,445	12M	319B
1399/03/26	25,700	25,000	25,910	25,830	4.66	4,105	10M	256B
1399/03/25	25,900	23,600	25,900	24,680	(0.56)	8,368	15M	366B
1399/03/24	24,900	24,120	24,940	24,820	4.48	4,952	10M	244B
1399/03/21	23,999	23,055	24,400	23,755	1.13	7,574	13M	301B
1399/03/20	23,900	23,241	24,728	23,490	(3.98)	6,511	13M	316B
1399/03/19	26,742	24,196	26,742	24,464	(3.95)	3,434	6M	141B
1399/03/18	25,724	24,101	25,725	25,469	3.96	6,189	10M	251B
1399/03/17	24,600	23,801	24,602	24,500	4.56	4,215	8M	184B
1399/03/13	22,900	22,520	23,636	23,431	4.09	4,717	8M	183B
1399/03/12	22,500	22,057	23,800	22,511	(2.89)	5,112	10M	216B
1399/03/11	24,996	22,773	24,996	23,182	(3.29)	4,913	8M	191B
1399/03/10	24,000	23,301	24,431	23,971	3.02	5,337	8M	186B
1399/03/07	23,098	23,098	24,000	23,268	(4.3)	6,272	11M	261B
1399/03/06	24,313	24,313	25,199	24,313	(2.14)	1,027	2M	51B
1399/03/03	25,199	25,199	26,891	25,592	(3.52)	3,862	8M	213B
1399/02/31	28,224	25,538	28,224	26,525	(1.32)	10,997	22M	584B
1399/02/30	26,995	25,890	28,101	26,880	14.21	6,053	14M	373B
1399/02/27	24,200	23,198	25,638	23,535	(3.62)	7,049	17M	397B
1399/02/24	24,080	24,080	25,144	24,418	(3.67)	8,210	15M	363B
1399/02/23	25,300	25,105	26,420	25,347	(4.08)	2,604	4M	110B
1399/02/22	27,000	26,355	27,000	26,426	(4.74)	3,507	6M	158B
1399/02/21	29,089	26,401	29,089	27,742	0.14	11,066	17M	481B
1399/02/20	27,704	27,704	27,704	27,704	5.00	1,664	3M	79B
1399/02/17	25,001	24,687	27,114	26,385	2.18	9,906	20M	532B
1399/02/16	26,741	25,404	27,490	25,823	(8.26)	9,696	22M	561B
1399/02/15	27,707	27,707	29,555	28,148	(3.49)	16,003	29M	822B
1399/02/14	29,224	27,931	29,224	29,165	4.79	11,514	20M	587B
1399/02/13	26,601	26,601	27,931	27,833	9.86	1,729	3M	79B
1399/02/10	25,410	24,500	25,412	25,335	4.68	5,216	10M	264B
1399/02/09	24,195	23,187	24,346	24,202	4.38	3,874	8M	194B
1399/02/08	23,138	22,000	23,718	23,187	2.65	8,623	19M	444B
1399/02/07	22,940	20,760	22,940	22,589	3.39	14,347	50M	1T
1399/02/06	21,848	21,848	21,848	21,848	5.00	1,017	3M	59B
1399/02/03	20,155	20,155	21,162	20,808	3.24	7,295	15M	311B
1399/02/02	20,520	19,900	21,000	20,155	(3.08)	7,866	15M	307B
1399/02/01	20,065	20,065	21,320	20,795	(0.67)	7,220	14M	297B
1399/01/31	21,426	19,500	21,426	20,936	2.60	8,790	18M	367B
1399/01/30	20,406	20,406	20,406	20,406	5.00	1,806	3M	70B
1399/01/27	18,700	18,700	19,810	19,435	2.46	6,619	11M	210B
1399/01/26	18,896	18,896	19,600	18,968	(4.64)	8,374	15M	275B
1399/01/25	21,085	19,641	21,085	19,890	(3.79)	7,270	14M	287B
1399/01/24	20,017	20,017	21,100	20,674	2.16	6,416	13M	263B
1399/01/23	20,200	20,067	20,846	20,237	(4.19)	8,875	18M	365B
1399/01/20	21,367	20,548	21,427	21,123	3.51	9,121	16M	343B
1399/01/19	19,600	19,600	20,548	20,407	4.28	4,510	10M	212B
1399/01/18	19,570	19,570	19,570	19,570	(5.0)	2,621	4M	74B
1399/01/17	21,004	20,500	21,400	20,599	(4.54)	6,311	10M	201B
1399/01/16	21,300	20,958	21,990	21,578	2.81	11,204	20M	429B
1399/01/11	20,878	20,878	21,750	20,988	(4.5)	13,531	28M	582B
1399/01/10	22,684	20,975	22,684	21,976	1.72	16,314	28M	608B
1399/01/09	21,400	20,902	21,943	21,604	3.37	7,550	14M	292B
1399/01/06	20,055	20,055	21,057	20,899	19.71	8,796	18M	385B
1398/12/28	17,480	17,000	17,512	17,458	4.67	2,954	6M	108B
1398/12/27	17,003	15,521	17,003	16,679	2.99	8,932	19M	310B
1398/12/26	15,900	15,900	16,233	16,194	4.75	1,870	7M	111B
1398/12/25	15,413	15,413	15,960	15,460	(4.71)	4,060	10M	148B
1398/12/24	16,401	15,626	17,200	16,224	(1.36)	6,426	12M	194B
1398/12/21	16,321	16,321	17,090	16,448	(4.26)	10,655	28M	467B
1398/12/20	17,097	17,097	17,097	17,180	(4.53)	1,083	2M	40B
1398/12/19	17,461	17,461	17,461	17,996	(2.08)	1,068	1M	19B
1398/12/17	18,379	18,379	18,379	18,379	(5.0)	1,791	3M	48B
1398/12/14	20,000	18,924	20,000	19,346	(2.88)	19,844	40M	768B
1398/12/13	20,105	19,220	20,105	19,919	4.03	8,951	24M	483B
1398/12/12	18,297	18,297	19,211	19,148	9.88	938	4M	77B
1398/12/06	17,627	16,450	17,627	17,426	3.80	22,736	65M	1T
1398/12/05	16,788	16,788	16,788	16,788	5.00	645	3M	55B
1398/12/04	15,989	15,989	15,989	15,989	5.00	490	2M	39B
1398/12/03	15,200	14,201	15,559	15,228	2.76	4,571	17M	259B
1398/11/30	14,819	14,819	14,819	14,819	5.00	1,088	5M	73B
1398/11/29	13,650	13,200	14,469	14,114	2.42	8,889	42M	591B
1398/11/28	13,798	13,480	13,798	13,780	4.86	4,295	26M	354B
1398/11/27	13,141	13,141	13,141	13,141	4.99	522	2M	28B
1398/11/26	12,516	12,516	12,516	12,516	5.00	1,268	5M	58B
1398/11/23	11,860	11,750	11,998	11,920	4.31	2,611	10M	113B
1398/11/21	11,854	10,740	11,855	11,427	1.09	6,285	18M	206B
1398/11/20	11,470	11,001	11,660	11,304	(1.18)	4,740	12M	141B
1398/11/19	11,978	11,140	11,978	11,439	(1.55)	5,531	14M	165B
1398/11/16	11,302	11,302	11,935	11,619	1.36	4,893	11M	128B
1398/11/15	11,985	11,384	11,985	11,463	(4.34)	5,990	17M	190B
1398/11/14	12,480	11,700	12,480	11,983	(0.03)	5,743	14M	163B
1398/11/13	11,400	11,400	12,195	11,986	3.19	6,275	19M	232B
1398/11/12	12,000	11,530	12,000	11,615	(4.29)	6,146	17M	194B
1398/11/08	12,611	11,786	12,611	12,136	(1.88)	6,418	16M	191B
1398/11/07	12,240	11,653	12,600	12,369	2.97	5,326	16M	198B
1398/11/06	12,086	11,644	12,086	12,012	4.35	4,359	18M	212B
1398/11/05	11,394	11,242	11,644	11,511	3.80	4,398	15M	174B
1398/11/02	11,150	10,800	11,324	11,090	0.57	4,650	14M	156B
1398/11/01	10,709	10,660	11,198	11,027	3.38	4,928	16M	175B
1398/10/30	10,997	10,600	10,997	10,666	(3.08)	4,943	13M	139B
1398/10/29	11,180	10,751	11,479	11,005	(2.75)	5,978	18M	199B
1398/10/28	11,443	10,960	11,463	11,316	3.65	5,757	17M	195B
1398/10/25	10,900	10,300	11,051	10,917	3.72	4,146	13M	141B
1398/10/24	10,554	10,178	10,554	10,525	4.71	4,075	24M	256B
1398/10/23	10,052	10,052	10,052	10,052	4.99	232	1M	13B
1398/10/22	9,618	9,618	9,618	9,574	4.52	135	905K	9B
1398/10/21	9,225	9,225	9,225	9,160	1.27	130	642K	6B
1398/10/18	9,045	9,045	9,045	9,045	(1.99)	314	1M	10B
1398/10/17	9,160	9,138	9,570	9,229	(4.04)	2,138	9M	81B
1398/10/15	9,586	9,586	10,000	9,618	(4.68)	4,080	17M	162B
1398/10/14	10,090	10,090	10,090	10,090	(5.0)	429	1M	11B
1398/10/11	10,500	10,400	10,800	10,621	2.80	4,223	10M	111B
1398/10/10	10,642	10,143	10,716	10,332	(3.22)	7,385	22M	227B
1398/10/09	10,996	10,600	10,996	10,676	(2.73)	7,355	19M	204B
1398/10/08	11,284	10,700	11,284	10,976	1.40	4,781	12M	130B
1398/10/07	10,410	10,410	10,994	10,824	3.37	4,069	14M	148B
1398/10/04	10,705	10,300	10,949	10,471	(2.95)	5,972	16M	165B
1398/10/03	10,545	10,501	11,160	10,789	(1.05)	4,951	13M	145B
1398/10/02	11,290	10,620	11,550	10,904	(2.45)	7,568	25M	276B
1398/10/01	11,351	11,011	11,799	11,178	(3.55)	8,655	27M	306B
1398/09/30	11,700	11,250	12,300	11,590	(1.6)	7,449	20M	230B
1398/09/27	11,899	11,202	11,986	11,779	3.18	10,569	33M	384B
1398/09/26	11,438	11,020	11,446	11,416	4.72	1,546	6M	64B
1398/09/25	10,689	10,302	11,013	10,901	3.93	3,679	16M	176B
1398/09/24	10,400	9,652	10,664	10,489	3.27	11,316	52M	541B
1398/09/23	10,157	10,157	10,157	10,157	(4.99)	1,310	4M	38B
1398/09/20	10,500	10,102	11,025	10,691	0.55	9,323	34M	367B
1398/09/17	10,790	10,501	10,790	10,633	1.50	723	3M	35B
1398/09/16	10,500	10,100	10,500	10,476	4.76	4,762	23M	243B
1398/09/13	9,950	9,800	10,035	10,000	4.62	1,705	6M	65B
1398/09/12	9,200	9,070	9,801	9,558	2.39	5,849	23M	220B
1398/09/11	9,475	8,625	9,475	9,335	3.45	14,824	66M	620B
1398/09/10	9,043	9,043	9,043	9,024	4.77	305	958K	9B
1398/09/09	8,613	8,613	8,613	8,613	5.00	602	2M	19B
1398/09/06	8,160	7,800	8,312	8,203	3.61	4,149	15M	127B
1398/09/05	7,925	7,800	7,925	7,917	4.89	3,652	17M	135B
1398/09/04	7,353	7,353	7,594	7,548	4.36	1,769	7M	51B
1398/09/03	7,390	7,031	7,391	7,233	(2.14)	2,994	10M	69B
1398/09/02	7,440	7,234	7,650	7,391	(0.78)	2,734	8M	57B
1398/08/29	7,501	7,342	7,640	7,449	1.94	2,177	6M	44B
1398/08/28	7,199	7,050	7,343	7,307	4.48	1,524	6M	44B
1398/08/27	6,742	6,742	7,355	6,994	(1.44)	2,644	11M	77B
1398/08/26	7,096	7,096	7,096	7,096	(4.99)	424	1M	8B
1398/08/25	7,800	7,356	7,800	7,469	(3.54)	3,331	10M	74B
1398/08/22	7,869	7,523	7,990	7,743	0.56	2,862	8M	61B
1398/08/21	7,650	7,490	7,733	7,700	4.55	2,250	8M	63B
1398/08/20	7,020	7,020	7,555	7,365	0.97	3,192	11M	78B
1398/08/19	7,430	7,277	7,499	7,294	(4.77)	2,578	9M	62B
1398/08/18	7,740	7,498	8,100	7,659	(2.95)	4,539	16M	119B
1398/08/14	7,949	7,663	8,203	7,892	(2.16)	4,829	15M	122B
1398/08/13	8,198	7,820	8,203	8,066	3.24	6,897	23M	186B
1398/08/12	7,630	7,280	7,913	7,813	3.66	2,068	9M	73B
1398/08/11	7,634	7,005	7,634	7,537	3.66	6,006	30M	230B
1398/08/08	7,271	7,271	7,271	7,271	5.00	574	4M	27B
1398/08/06	6,621	6,621	7,289	6,925	(0.63)	7,334	34M	235B
1398/08/04	6,866	6,866	6,866	6,969	(3.57)	455	717K	5B
1398/08/01	7,470	7,106	7,470	7,227	(3.38)	1,748	6M	44B
1398/07/30	7,260	7,082	7,621	7,480	3.04	4,952	24M	176B
1398/07/29	7,211	7,211	7,552	7,259	(4.36)	6,378	39M	286B
1398/07/28	7,320	7,320	7,320	7,590	(1.49)	163	298K	2B
1398/07/24	7,558	7,558	7,558	7,705	(3.14)	338	631K	5B
1398/07/23	7,808	7,808	7,808	7,955	(3.2)	298	643K	5B
1398/07/22	8,215	8,215	8,215	8,218	(4.96)	460	995K	8B
1398/07/21	8,894	8,478	9,162	8,647	(3.1)	5,562	23M	195B
1398/07/20	8,752	8,752	9,490	8,924	(3.13)	8,396	40M	361B
1398/07/17	9,212	9,212	9,212	9,212	(4.99)	432	1M	11B
1398/07/16	9,453	9,453	9,453	9,696	(2.55)	240	513K	5B
1398/07/15	9,950	9,950	9,950	9,950	(4.99)	793	3M	29B
1398/07/14	10,473	10,473	10,473	10,473	(5.0)	1,398	4M	40B
1398/07/13	10,786	10,500	11,325	11,024	7.31	14,363	59M	652B
1398/07/08	10,286	9,897	10,286	10,273	4.86	1,689	10M	105B
1398/07/07	9,797	9,797	9,797	9,797	4.99	1,029	7M	72B
1398/07/06	9,331	9,331	9,331	9,331	5.00	338	2M	23B
1398/07/03	8,850	8,850	8,902	8,887	4.81	1,405	8M	70B
1398/07/02	8,518	8,015	8,518	8,479	4.51	4,123	23M	192B
1398/07/01	8,113	8,113	8,113	8,113	5.00	260	2M	15B
1398/06/31	7,732	7,650	7,732	7,727	4.93	1,008	6M	47B
1398/06/30	7,032	7,032	7,383	7,364	4.72	1,956	13M	94B
1398/06/27	7,250	6,908	7,300	7,032	(3.29)	6,801	31M	220B
1398/06/26	7,300	6,702	7,360	7,271	3.72	7,562	41M	297B
1398/06/25	7,010	7,010	7,010	7,010	4.99	436	3M	19B
1398/06/24	6,442	6,442	6,764	6,677	8.82	3,243	24M	158B
1398/06/20	6,136	6,136	6,136	6,136	5.00	74	1M	7B
1398/06/17	5,844	5,844	5,844	5,844	4.99	537	4M	25B
1398/06/16	5,499	5,402	5,720	5,566	2.17	5,153	27M	149B
1398/06/13	5,480	5,309	5,597	5,448	(0.46)	4,479	21M	117B
1398/06/12	5,500	5,300	5,650	5,473	(0.02)	5,113	25M	134B
1398/06/11	5,538	5,132	5,538	5,474	3.77	8,891	59M	322B
1398/06/10	5,280	5,098	5,325	5,275	4.00	2,593	19M	102B
1398/06/09	5,122	4,906	5,122	5,072	3.96	4,156	34M	172B
1398/06/06	4,600	4,551	5,029	4,879	1.86	4,851	37M	180B
1398/06/05	4,831	4,602	4,831	4,790	4.11	1,950	21M	101B
1398/06/04	4,601	4,601	4,601	4,601	5.00	399	6M	26B
1398/06/03	4,460	4,120	4,475	4,382	2.82	3,671	23M	100B
1398/06/02	4,190	4,140	4,308	4,262	3.88	2,747	17M	74B
1398/05/30	4,099	4,061	4,151	4,103	0.56	2,252	10M	41B
1398/05/28	4,050	4,001	4,141	4,080	0.77	1,598	7M	29B
1398/05/27	4,220	3,991	4,220	4,049	(3.32)	1,993	8M	33B
1398/05/26	4,182	4,130	4,248	4,188	3.48	2,354	12M	49B
1398/05/23	3,950	3,880	4,121	4,047	3.11	2,268	12M	50B
1398/05/22	3,949	3,900	3,950	3,925	0.90	1,699	8M	30B
1398/05/20	3,900	3,838	3,979	3,890	(0.41)	1,713	7M	28B
1398/05/19	3,999	3,840	4,000	3,906	(1.39)	1,439	6M	23B
1398/05/16	4,050	3,902	4,050	3,961	(1.57)	1,196	6M	22B
1398/05/15	4,200	3,988	4,200	4,024	(3.92)	2,152	9M	35B
1398/05/14	4,240	4,132	4,240	4,188	3.61	2,456	11M	47B
1398/05/13	3,900	3,850	4,085	4,042	3.88	2,292	14M	55B
1398/05/12	3,998	3,861	3,998	3,891	(0.03)	1,447	6M	25B
1398/05/09	4,050	3,848	4,050	3,892	(3.9)	1,882	8M	32B
1398/05/08	4,200	3,977	4,201	4,050	(2.48)	1,795	7M	27B
1398/05/07	4,140	4,049	4,190	4,153	3.93	2,190	11M	45B
1398/05/06	3,870	3,870	4,060	3,996	6.47	2,470	13M	51B
1398/05/02	3,504	3,504	3,872	3,753	1.76	1,914	10M	36B
1398/05/01	3,879	3,678	3,879	3,688	(4.73)	1,864	8M	31B
1398/04/31	3,958	3,750	3,958	3,871	(0.21)	1,446	6M	23B
1398/04/30	3,870	3,735	3,970	3,879	(0.26)	1,394	6M	22B
1398/04/29	4,000	3,874	4,000	3,889	(4.61)	2,632	15M	57B
1398/04/26	4,200	3,915	4,200	4,077	0.99	1,309	6M	24B
1398/04/25	4,026	4,025	4,199	4,037	(4.7)	1,033	5M	18B
1398/04/24	4,380	4,200	4,380	4,236	(2.4)	1,047	4M	18B
1398/04/23	4,389	4,251	4,409	4,340	2.09	1,191	6M	25B
1398/04/22	4,409	4,202	4,409	4,251	(2.28)	1,386	5M	22B
1398/04/19	4,441	4,307	4,450	4,350	(3.89)	1,565	8M	35B
1398/04/18	4,698	4,367	4,698	4,526	(0.11)	1,756	8M	36B
1398/04/17	4,400	4,399	4,545	4,531	4.67	916	6M	26B
1398/04/16	4,268	4,180	4,401	4,329	2.17	1,418	6M	28B
1398/04/15	4,389	4,180	4,389	4,237	(2.28)	1,406	6M	26B
1398/04/12	4,375	4,277	4,379	4,336	1.12	1,370	5M	23B
1398/04/11	4,300	4,215	4,348	4,288	2.44	1,140	6M	24B
1398/04/10	4,250	4,140	4,299	4,186	(1.11)	1,293	6M	27B
1398/04/09	4,370	4,178	4,370	4,233	(1.35)	1,611	7M	29B
1398/04/05	4,500	4,226	4,500	4,291	(3.53)	2,355	12M	52B
1398/04/04	4,673	4,360	4,674	4,448	(3.01)	1,590	8M	37B
1398/04/03	4,475	4,475	4,667	4,586	2.48	1,646	11M	51B
1398/04/02	4,367	4,367	4,686	4,475	(2.63)	2,811	18M	81B
1398/04/01	4,596	4,596	4,596	4,596	(4.98)	288	2M	9B
1398/03/29	5,089	4,800	5,099	4,837	(4.26)	1,754	9M	42B
1398/03/28	5,060	4,901	5,147	5,052	3.06	3,097	18M	89B
1398/03/27	4,990	4,680	5,089	4,902	0.20	3,993	23M	113B
1398/03/26	4,898	4,750	4,898	4,892	4.87	2,433	28M	135B
1398/03/25	4,528	4,392	4,754	4,665	8.16	3,144	24M	112B
1398/03/22	4,270	4,228	4,326	4,313	4.68	2,408	22M	94B
1398/03/21	4,200	4,042	4,200	4,120	(2.35)	2,039	12M	50B
1398/03/20	4,400	4,060	4,400	4,219	(0.71)	3,062	17M	72B
1398/03/19	4,186	4,055	4,380	4,249	1.51	3,941	30M	128B
1398/03/18	4,388	4,169	4,388	4,186	(4.6)	1,045	8M	34B
1398/03/13	4,470	4,300	4,600	4,388	5.79	2,503	19M	82B
1398/03/08	4,255	3,970	4,255	4,148	1.69	3,587	22M	92B
1398/03/07	3,914	3,914	4,109	4,079	4.22	2,552	35M	141B
1398/03/05	3,914	3,914	3,914	3,914	(5.0)	682	3M	11B
1398/03/04	4,120	4,120	4,120	4,120	(4.98)	569	3M	13B
1398/03/01	4,550	4,171	4,590	4,336	(1.23)	3,895	21M	90B
1398/02/31	4,390	4,320	4,390	4,390	5.00	2,879	33M	147B
1398/02/30	4,233	3,911	4,233	4,181	3.70	4,367	30M	127B
1398/02/29	4,036	3,900	4,036	4,032	4.89	1,758	17M	68B
1398/02/28	3,800	3,750	3,846	3,844	4.94	1,498	17M	65B
1398/02/25	3,600	3,513	3,679	3,663	4.54	1,824	17M	63B
1398/02/24	3,489	3,411	3,509	3,504	4.85	1,576	26M	90B
1398/02/23	3,295	3,231	3,361	3,342	4.40	1,384	12M	40B
1398/02/22	3,200	3,120	3,231	3,201	4.00	957	7M	22B
1398/02/21	3,085	2,990	3,085	3,078	4.73	824	7M	23B
1398/02/18	2,835	2,818	3,060	2,939	(0.91)	699	4M	11B
1398/02/17	3,099	2,954	3,099	2,966	(4.6)	357	2M	5B
1398/02/16	3,265	3,063	3,265	3,109	(3.57)	1,076	7M	21B
1398/02/15	3,279	3,170	3,279	3,224	(0.71)	961	5M	18B
1398/02/14	3,224	3,205	3,280	3,247	1.37	1,074	6M	19B
1398/02/11	3,200	3,151	3,250	3,203	(0.03)	691	3M	11B
1398/02/10	3,290	3,170	3,290	3,204	(0.77)	801	4M	13B
1398/02/09	3,290	3,200	3,290	3,229	(1.43)	827	4M	11B
1398/02/08	3,195	3,190	3,325	3,276	0.03	838	5M	17B
1398/02/07	3,337	3,180	3,337	3,275	(0.15)	904	6M	18B
1398/02/04	3,209	3,200	3,300	3,280	2.69	849	4M	13B
1398/02/03	3,268	3,172	3,268	3,194	(1.27)	557	3M	8B
1398/02/02	3,336	3,185	3,336	3,235	1.09	759	4M	12B
1398/01/31	3,210	3,140	3,309	3,200	(1.11)	1,645	8M	27B
1398/01/28	3,400	3,219	3,400	3,236	(4.49)	1,257	8M	26B
1398/01/27	3,435	3,270	3,482	3,388	1.86	1,582	10M	33B
1398/01/26	3,279	3,260	3,362	3,326	3.87	2,177	17M	58B
1398/01/25	3,300	3,103	3,300	3,202	0.91	2,638	23M	72B
1398/01/24	3,200	3,040	3,349	3,173	78.06	2,679	25M	79B
1397/12/15	18,595	18,595	18,595	18,595	5.00	87	267K	5B
1397/12/14	17,710	17,710	17,710	17,710	5.00	25	111K	2B
1397/12/13	17,627	17,627	17,627	16,867	0.47	16	9K	159M
1397/12/12	17,027	17,027	17,027	16,788	3.52	27	68K	1B
1397/12/11	16,200	16,200	16,233	16,217	4.90	208	607K	10B
1397/12/08	15,700	15,101	15,748	15,460	0.38	48	63K	979M
1397/12/07	15,700	15,209	15,763	15,402	(1.07)	64	68K	1B
1397/12/06	16,000	15,056	16,000	15,568	(1.57)	103	140K	2B
1397/12/05	15,800	15,713	15,990	15,817	0.36	112	158K	3B
1397/12/04	15,870	15,100	15,870	15,761	1.72	132	216K	3B
1397/12/01	15,551	15,110	15,650	15,494	(0.83)	84	110K	2B
1397/11/30	15,121	15,110	15,720	15,623	(0.24)	41	28K	433M
1397/11/29	15,780	15,450	15,780	15,660	0.33	72	86K	1B
1397/11/28	14,801	14,802	15,676	15,608	2.04	103	100K	2B
1397/11/27	15,500	15,000	15,500	15,296	(0.21)	76	71K	1B
1397/11/24	15,010	15,010	15,550	15,328	(0.98)	78	88K	1B
1397/11/23	15,420	15,330	15,696	15,480	1.57	105	131K	2B
1397/11/21	15,150	15,000	15,728	15,241	(1.35)	81	130K	2B
1397/11/17	15,810	15,302	15,830	15,450	1.30	69	109K	2B
1397/11/16	15,099	14,900	15,297	15,251	4.68	118	135K	2B
1397/11/15	14,913	14,251	15,046	14,569	(2.62)	123	105K	2B
1397/11/14	15,450	14,913	15,450	14,961	(4.69)	95	157K	2B
1397/11/13	15,900	15,500	15,900	15,697	(0.27)	78	86K	1B
1397/11/10	15,556	15,556	15,919	15,740	(0.27)	70	63K	991M
1397/11/09	15,999	15,650	15,999	15,782	(0.57)	89	114K	2B
1397/11/08	16,140	15,800	16,140	15,872	0.66	81	54K	863M
1397/11/07	15,600	15,600	15,940	15,768	0.53	88	50K	797M
1397/11/06	16,094	15,502	16,094	15,685	1.05	81	44K	692M
1397/11/03	15,600	15,265	15,898	15,522	(1.52)	115	78K	1B
1397/11/02	16,140	15,503	16,290	15,761	0.45	106	82K	1B
1397/11/01	15,840	15,125	16,090	15,690	(1.44)	107	101K	2B
1397/10/30	15,802	15,802	16,110	15,920	0.01	58	36K	567M
1397/10/29	15,751	15,700	16,178	15,918	0.77	77	72K	1B
1397/10/26	15,701	15,451	15,940	15,797	(1.4)	105	93K	1B
1397/10/25	16,000	15,800	16,199	16,022	(0.12)	79	44K	706M
1397/10/24	16,059	15,905	16,150	16,042	0.52	125	73K	1B
1397/10/23	15,760	15,760	16,147	15,959	2.06	127	91K	1B
1397/10/22	15,400	15,400	15,900	15,637	2.00	93	87K	1B
1397/10/19	15,300	15,122	15,487	15,331	(0.31)	65	61K	933M
1397/10/18	15,899	15,110	15,899	15,379	(0.58)	66	33K	510M
1397/10/17	15,650	15,112	15,790	15,468	(2.74)	145	111K	2B
1397/10/16	16,400	15,650	16,400	15,903	(1.03)	124	89K	1B
1397/10/15	16,212	14,801	16,212	16,068	4.07	301	646K	10B
1397/10/12	15,142	15,142	15,492	15,440	4.64	178	299K	5B
1397/10/11	14,611	14,600	15,100	14,755	(0.4)	65	47K	692M
1397/10/10	14,500	14,500	15,109	14,814	0.28	63	37K	550M
1397/10/09	14,500	14,401	15,109	14,773	2.63	88	75K	1B
1397/10/08	14,496	14,202	14,600	14,395	0.01	207	70K	1B
1397/10/05	14,890	14,000	14,890	14,394	(0.43)	230	56K	804M
1397/10/04	14,891	14,345	15,423	14,456	(4.26)	337	287K	4B
1397/10/03	15,550	14,871	15,550	15,099	0.21	108	79K	1B
1397/10/02	15,335	14,909	15,335	15,067	(0.01)	73	51K	761M
1397/10/01	15,279	14,900	15,491	15,068	(0.73)	87	59K	886M
1397/09/28	15,750	15,000	15,750	15,179	(1.54)	111	78K	1B
1397/09/27	15,997	15,390	15,997	15,416	0.31	63	40K	625M
1397/09/26	15,720	15,210	15,878	15,369	(0.07)	45	25K	390M
1397/09/25	15,611	15,200	15,879	15,380	(3.15)	91	95K	1B
1397/09/24	15,830	15,500	16,070	15,881	3.69	130	138K	2B
1397/09/21	15,764	15,128	15,765	15,316	(0.85)	139	110K	2B
1397/09/20	15,512	15,024	15,899	15,448	(0.37)	61	55K	845M
1397/09/19	15,697	15,200	15,697	15,505	(1.07)	96	56K	866M
1397/09/18	15,770	15,501	15,900	15,673	(0.51)	100	100K	2B
1397/09/17	15,403	15,402	16,290	15,754	0.99	102	64K	1B
1397/09/14	15,551	15,500	15,899	15,600	(1.83)	100	98K	2B
1397/09/13	15,302	15,302	16,100	15,890	(0.04)	50	35K	549M
1397/09/12	15,157	15,157	16,168	15,896	0.23	78	50K	800M
1397/09/11	16,111	15,750	16,140	15,859	0.97	71	57K	909M
1397/09/10	16,510	15,649	16,510	15,706	(4.65)	131	206K	3B
1397/09/07	16,940	16,111	16,940	16,472	(1.42)	167	199K	3B
1397/09/06	16,685	16,156	16,949	16,709	3.51	201	189K	3B
1397/09/05	16,764	15,801	16,764	16,142	(1.81)	126	93K	1B
1397/09/03	16,055	16,012	16,776	16,439	(2.28)	113	83K	1B
1397/08/30	17,300	16,250	17,300	16,823	(0.13)	115	72K	1B
1397/08/29	16,855	16,450	16,855	16,845	4.93	271	492K	8B
1397/08/28	15,845	15,800	16,237	16,053	3.81	88	138K	2B
1397/08/27	16,498	15,432	16,498	15,464	(4.8)	205	182K	3B
1397/08/26	16,500	15,872	17,100	16,244	(2.77)	208	157K	3B
1397/08/23	16,401	16,400	17,350	16,706	(3.02)	270	379K	6B
1397/08/22	18,290	16,873	18,290	17,227	(3.01)	500	627K	11B
1397/08/21	17,743	17,000	18,400	17,761	5.10	830	1M	24B
1397/08/20	16,899	16,899	16,899	16,899	5.00	147	452K	8B
1397/08/19	16,095	16,095	16,095	16,095	5.00	33	208K	3B
1397/08/15	15,331	15,331	15,331	15,329	4.99	24	96K	1B
1397/08/14	14,712	14,712	14,712	14,601	4.20	9	81K	1B
1397/08/13	14,516	14,516	14,516	14,012	1.35	21	26K	376M
1397/08/12	14,388	14,388	14,388	13,825	0.89	15	17K	246M
1397/08/09	13,717	13,717	13,717	13,703	4.89	13	94K	1B
1397/08/07	13,651	13,651	13,651	13,064	0.48	19	9K	128M
1397/08/06	13,579	13,579	13,579	13,001	0.53	11	10K	138M
1397/08/05	12,822	12,822	14,159	12,933	(4.17)	211	213K	3B
1397/08/02	13,522	13,465	14,071	13,496	(4.78)	124	155K	2B
1397/08/01	14,899	14,155	14,899	14,173	(4.87)	156	239K	3B
1397/07/30	15,300	14,502	15,350	14,899	(1.47)	197	306K	5B
1397/07/29	15,900	15,069	15,900	15,121	(4.67)	245	490K	7B
1397/07/28	15,800	15,613	16,495	15,862	(3.48)	374	509K	8B
1397/07/25	16,001	16,001	17,100	16,434	(1.66)	155	153K	3B
1397/07/24	17,400	15,930	17,401	16,711	(0.32)	248	208K	3B
1397/07/23	16,243	16,243	17,899	16,764	(1.95)	375	784K	13B
1397/07/22	16,464	16,464	16,464	17,097	(1.34)	6	26K	426M
1397/07/21	16,625	16,625	16,625	17,330	(0.97)	22	19K	309M
1397/07/18	17,499	17,499	17,499	17,499	(5.0)	75	184K	3B
1397/07/17	18,291	18,291	19,240	18,420	(4.33)	400	493K	9B
1397/07/16	19,253	19,253	19,253	19,253	(5.0)	49	109K	2B
1397/07/15	20,009	20,009	20,009	20,266	(3.78)	34	73K	1B
1397/07/14	21,278	19,829	21,915	21,062	0.91	429	725K	15B
1397/07/11	20,733	20,733	21,900	20,872	(4.36)	488	896K	19B
1397/07/10	22,900	21,554	22,900	21,824	(3.81)	291	711K	16B
1397/07/09	22,923	20,741	22,923	22,688	3.92	1,105	3M	61B
1397/07/08	21,832	21,832	21,832	21,832	5.00	207	746K	16B
1397/07/07	20,111	20,111	21,116	20,793	8.56	37	83K	2B
1397/07/04	19,154	19,154	19,154	19,154	5.00	43	147K	3B
1397/07/03	18,546	16,780	18,546	18,242	3.28	1,279	4M	64B
1397/07/02	17,663	17,663	17,663	17,663	5.00	16	100K	2B
1397/07/01	16,130	16,130	16,936	16,822	9.50	23	90K	2B
1397/06/31	15,362	15,362	15,362	15,362	5.00	19	96K	1B
1397/06/27	14,631	14,631	14,631	14,631	4.99	14	96K	1B
1397/06/26	13,935	13,935	13,935	13,935	5.00	15	114K	2B
1397/06/25	13,272	13,272	13,272	13,272	5.00	22	124K	2B
1397/06/24	12,047	12,047	12,649	12,640	10.16	14	97K	1B
1397/06/19	11,474	11,474	11,474	11,474	5.00	18	104K	1B
1397/06/18	10,928	10,928	10,928	10,928	5.00	11	96K	1B
1397/06/17	9,962	9,962	10,460	10,408	9.70	49	208K	2B
1397/06/12	9,487	9,487	9,961	9,488	5.00	21	49K	484M
1397/06/11	9,036	9,036	9,036	9,036	5.00	10	96K	869M
1397/06/10	8,606	8,606	8,606	8,606	4.99	14	203K	2B
1397/06/07	8,197	8,197	8,197	8,197	5.00	24	309K	3B
1397/06/06	7,807	7,807	7,807	7,807	4.99	14	125K	974M
1397/06/05	7,090	7,090	7,444	7,436	10.11	212	1M	8B
1397/06/03	6,753	6,753	6,753	6,753	4.99	48	704K	5B
1397/05/30	6,432	6,429	6,432	6,432	5.00	142	855K	6B
1397/05/29	6,120	6,100	6,128	6,126	4.95	125	445K	3B
1397/05/28	5,830	5,520	5,898	5,837	3.90	67	196K	1B
1397/05/27	5,907	5,490	5,907	5,618	(2.58)	66	87K	489M
1397/05/24	5,998	5,567	6,149	5,767	(1.59)	272	468K	3B
1397/05/23	5,550	5,550	5,950	5,860	0.79	93	332K	2B
1397/05/22	5,900	5,651	6,000	5,814	(2.12)	64	61K	350M
1397/05/21	6,130	5,918	6,298	5,940	(4.64)	151	486K	3B
1397/05/20	6,141	6,130	6,665	6,229	(3.46)	50	66K	408M
1397/05/17	6,289	6,289	6,894	6,452	(2.52)	32	49K	309M
1397/05/16	6,455	6,455	6,455	6,619	(2.58)	24	49K	319M
1397/05/15	6,760	6,760	6,760	6,794	(4.51)	34	87K	586M
1397/05/14	6,838	6,838	6,838	7,115	(1.14)	25	22K	150M
1397/05/13	6,998	6,997	7,099	7,197	(2.28)	36	47K	328M
1397/05/10	7,318	7,318	7,345	7,365	(4.39)	71	86K	632M
1397/05/09	7,660	7,660	8,125	7,703	(4.46)	98	139K	1B
1397/05/08	7,665	7,665	7,665	8,063	(0.06)	5	1K	9M
1397/05/07	7,674	7,674	7,674	8,068	(0.11)	7	2K	17M
1397/05/06	7,680	7,680	7,680	8,077	(0.09)	5	2K	13M
1397/05/03	7,681	7,681	7,681	8,084	(0.01)	2	340	3M
1397/05/02	7,720	7,720	7,720	8,085	(0.5)	13	10K	75M
1397/05/01	8,126	8,126	8,126	8,126	(4.99)	3	560	5M
1397/04/31	8,141	8,141	8,141	8,553	(0.19)	9	4K	29M
1397/04/30	8,148	8,148	8,148	8,569	(0.08)	4	1K	12M
1397/04/27	8,155	8,155	8,155	8,576	(0.09)	6	2K	15M
1397/04/26	8,163	8,163	8,163	8,584	(0.09)	5	2K	14M
1397/04/25	8,174	8,174	8,174	8,592	(0.14)	4	3K	22M
1397/04/24	8,176	8,176	8,176	8,604	(0.02)	3	377	3M
1397/04/23	8,184	8,184	8,184	8,606	(0.09)	5	2K	14M
1397/04/20	8,203	8,203	8,203	8,614	(0.23)	2	4K	36M
1397/04/19	8,250	8,250	8,250	8,634	(0.58)	10	11K	91M
1397/04/17	8,261	8,261	8,261	8,684	(0.13)	9	2K	20M
1397/04/16	8,700	8,679	8,710	8,695	(4.82)	25	9K	75M
1397/04/09	8,931	8,931	8,931	9,135	(2.83)	31	54K	485M
1397/04/06	8,960	8,960	8,960	9,401	(0.32)	18	6K	55M
1397/04/05	9,051	9,051	9,051	9,431	(1.01)	29	19K	175M
1397/04/04	9,678	9,245	9,678	9,527	(2.1)	44	45K	420M
1397/04/03	9,710	9,678	10,325	9,731	(4.48)	161	192K	2B
1397/04/02	10,187	10,187	10,188	10,187	(5.0)	50	112K	1B
1397/03/30	10,451	10,451	10,451	10,723	(2.53)	48	49K	507M
1397/03/29	11,001	11,001	11,001	11,001	(4.99)	46	147K	2B
1397/03/28	11,579	11,579	11,579	11,579	(5.0)	65	451K	5B
1397/03/27	11,807	11,807	11,807	12,188	(1.93)	27	37K	437M
1397/03/23	12,428	12,428	12,428	12,428	(5.0)	5	2K	19M
1397/03/21	12,429	12,429	12,429	13,082	(0.01)	1	85	1M
1397/03/20	12,438	12,438	12,438	13,083	(0.07)	3	1K	16M
1397/03/19	12,444	12,444	12,444	13,092	(0.05)	4	905	11M
1397/03/13	12,457	12,457	12,457	13,098	(0.11)	2	2K	25M
1397/03/12	12,460	12,460	12,460	13,112	(0.02)	2	426	5M
1397/03/09	12,540	12,540	12,540	13,115	(0.64)	9	12K	153M
1397/02/09	13,000	13,000	13,766	13,199	0.23	9	8K	111M
1397/02/08	13,000	13,000	13,000	13,169	0.0	1	80	1M
1397/02/05	13,540	12,522	13,540	13,169	(0.09)	6	2K	26M
1397/02/04	12,608	12,607	12,608	13,181	(0.67)	10	13K	163M
1397/02/03	12,651	12,624	13,200	13,270	(0.14)	5	3K	34M
1397/02/01	12,676	12,673	12,678	13,288	(0.38)	16	7K	94M
1397/01/29	13,001	12,934	13,001	13,339	(2.02)	25	39K	504M
1397/01/28	13,680	12,935	13,680	13,614	0.0	4	462	6M
1397/01/27	13,990	12,975	13,990	13,614	(0.31)	16	18K	244M
1397/01/26	13,408	13,408	14,190	13,657	0.0	6	6K	86M
1397/01/22	13,501	13,405	13,501	13,657	(0.31)	7	20K	272M
1397/01/21	13,815	13,422	13,815	13,700	0.0	3	1K	14M
1397/01/20	13,805	13,222	14,090	13,700	(1.56)	13	43K	584M
1397/01/19	14,100	13,900	14,150	13,917	0.08	10	23K	327M
1397/01/18	13,905	13,900	14,199	13,906	0.71	28	117K	2B
1397/01/15	13,999	13,999	14,270	13,808	1.02	13	27K	376M
1397/01/14	14,038	13,221	14,038	13,669	0.05	5	2K	32M
1397/01/08	14,042	14,038	14,042	13,662	0.20	6	6K	91M
1397/01/07	14,070	14,070	14,070	13,635	0.10	2	3K	39M
1397/01/06	14,097	14,080	14,097	13,622	0.18	7	5K	65M
1397/01/05	14,238	13,901	14,238	13,598	0.05	8	2K	22M
1396/12/28	13,999	13,900	13,999	13,591	0.20	13	7K	98M
1396/12/27	14,199	13,651	14,199	13,564	0.29	16	10K	134M
1396/12/26	13,155	12,977	14,000	13,525	(0.99)	22	25K	330M
1396/12/23	13,155	13,155	13,155	13,660	(1.35)	25	26K	341M
1396/12/22	13,433	13,433	14,400	13,847	(2.07)	23	40K	535M
1396/12/21	13,553	13,553	13,555	14,140	(0.88)	23	17K	231M
1396/12/20	14,266	14,266	14,300	14,266	(4.99)	12	104K	1B
1396/12/19	14,272	14,272	14,272	15,016	(0.05)	3	935	13M
1396/12/16	14,282	14,282	14,282	15,023	(0.07)	4	1K	18M
1396/12/15	14,327	14,327	14,327	15,033	(0.32)	10	6K	88M
1396/12/14	14,331	14,331	14,331	15,081	(0.03)	6	560	8M
1396/12/13	14,441	14,441	14,441	15,085	(0.76)	6	15K	212M
1396/12/12	14,451	14,451	14,451	15,201	(0.07)	4	1K	18M
1396/12/09	14,456	14,456	14,456	15,211	(0.03)	3	619	9M
1396/12/08	14,470	14,470	14,480	15,216	(0.1)	10	2K	27M
1396/12/07	15,469	14,586	15,469	15,231	(0.79)	17	15K	223M
1396/12/06	14,984	14,984	16,090	15,353	(2.66)	15	53K	796M
1396/12/05	15,021	15,020	15,021	15,772	(0.24)	9	5K	68M
1396/12/02	15,500	15,019	16,217	15,810	0.01	6	1K	17M
1396/11/30	15,047	15,047	15,047	15,808	(0.19)	8	4K	54M
1396/11/29	15,155	15,151	15,155	15,838	(0.69)	16	13K	200M
1396/11/28	16,349	15,303	16,349	15,948	(0.99)	26	19K	295M
1396/11/25	15,820	15,499	15,820	16,108	(1.26)	17	24K	378M
1396/11/24	15,646	15,646	15,653	16,314	(0.94)	29	18K	283M
1396/11/23	16,200	16,200	16,200	16,469	0.0	1	90	1M
1396/11/21	16,981	16,500	16,981	16,469	0.01	2	228	4M
1396/11/18	16,500	15,684	16,500	16,468	(0.25)	20	6K	91M
1396/11/17	16,500	16,500	16,600	16,509	0.0	3	9K	147M
1396/11/16	15,900	15,848	15,902	16,509	(1.04)	35	21K	326M
1396/11/15	15,871	15,871	15,871	16,682	0.0	1	1	16K
1396/11/14	16,999	16,300	16,999	16,682	(0.01)	7	736	12M
1396/11/11	16,900	16,007	16,900	16,684	0.01	3	733	12M
1396/11/10	17,440	17,368	17,440	16,683	0.03	2	614	11M
1396/11/08	17,443	16,680	17,443	16,678	0.04	12	8K	127M
1396/11/07	15,960	15,865	15,960	16,671	(0.16)	11	3K	52M
1396/11/04	15,971	15,968	15,975	16,698	(0.65)	28	13K	201M
1396/11/03	16,260	16,260	16,260	16,808	(1.79)	30	34K	560M
1396/11/02	18,005	17,105	18,005	17,115	(8.98)	15	7K	112M
1396/10/30	18,005	18,005	18,005	18,803	(0.79)	11	15K	271M
1396/10/27	18,021	18,021	18,021	18,952	(0.09)	3	2K	30M
1396/10/26	18,085	18,085	18,085	18,969	(0.35)	16	7K	122M
1396/10/25	18,127	18,127	18,584	19,036	(0.24)	11	6K	103M
1396/10/24	18,300	18,181	18,300	19,081	(0.29)	10	6K	105M
1396/10/23	18,305	18,305	18,305	19,137	(0.68)	7	13K	240M
1396/10/20	18,370	18,370	18,894	19,268	(0.35)	9	11K	208M
1396/10/19	18,997	18,378	18,997	19,336	(0.05)	6	1K	23M
1396/10/18	18,998	18,396	18,998	19,345	(0.1)	7	2K	37M
1396/10/17	18,438	18,438	18,450	19,364	(0.23)	11	4K	80M
1396/10/16	18,492	18,492	18,492	19,408	(0.29)	12	6K	104M
1396/10/13	18,498	18,498	18,498	19,465	(0.03)	5	561	10M
1396/10/12	18,520	18,520	18,520	19,471	(0.12)	7	2K	41M
1396/10/11	18,554	18,554	18,586	19,494	(0.18)	14	4K	65M
1396/10/10	18,586	18,586	18,586	19,530	(0.17)	8	3K	63M
1396/10/09	18,656	18,618	19,200	19,564	(0.17)	20	3K	64M
1396/10/06	18,826	18,826	19,000	19,597	(1.11)	11	25K	484M
1396/10/05	18,860	18,854	18,900	19,816	(0.15)	14	3K	55M
1396/10/04	18,941	18,938	18,950	19,846	(0.44)	23	8K	160M
1396/10/03	19,154	19,140	19,981	19,934	(1.06)	49	26K	502M
1396/10/02	20,492	19,314	20,492	20,147	(0.9)	29	18K	346M
1396/09/29	20,494	19,445	20,494	20,330	(0.27)	19	8K	150M
1396/09/28	20,100	19,500	20,100	20,386	(0.4)	11	8K	163M
1396/09/27	19,752	19,691	20,000	20,467	(1.25)	25	28K	561M
1396/09/26	20,800	20,700	20,800	20,727	0.0	7	655	14M
1396/09/25	20,999	19,934	20,999	20,727	(1.22)	20	25K	497M
1396/09/22	20,000	19,956	21,000	20,983	(0.11)	26	3K	66M
1396/09/21	21,000	21,000	21,000	21,006	0.0	1	170	4M
1396/09/20	20,001	19,982	20,002	21,006	(0.08)	5	2K	31M
1396/09/19	20,029	19,982	20,029	21,022	(0.05)	6	1K	20M
1396/09/14	21,899	20,027	21,899	21,033	(0.01)	7	2K	47M
1396/09/13	20,209	20,203	20,209	21,036	(1.08)	18	21K	420M
1396/09/12	20,230	20,224	20,230	21,266	(0.1)	10	2K	40M
1396/09/11	20,250	20,250	20,255	21,288	(0.09)	3	2K	37M
1396/09/08	20,500	20,255	20,500	21,308	(0.06)	7	1K	26M
1396/09/07	21,600	20,265	21,600	21,321	(0.04)	7	1K	24M
1396/09/05	20,613	20,520	20,613	21,330	(1.25)	9	24K	503M
1396/09/04	20,700	20,613	20,700	21,600	(0.45)	16	9K	178M
1396/09/01	20,638	20,638	21,888	21,697	(0.12)	8	2K	51M
1396/08/30	22,230	20,723	22,199	21,724	(0.41)	25	8K	169M
1396/08/29	20,787	20,787	20,787	21,813	(0.31)	8	6K	125M
1396/08/27	20,801	20,801	20,801	21,881	(0.06)	8	1K	26M
1396/08/24	20,860	20,857	20,860	21,895	(0.27)	14	5K	108M
1396/08/23	20,885	20,884	20,885	21,954	(0.13)	6	3K	52M
1396/08/22	20,948	20,947	20,950	21,983	(0.3)	9	6K	121M
1396/08/21	20,953	20,953	21,562	22,049	(0.03)	5	939	20M
1396/08/20	21,562	20,988	21,562	22,055	(0.17)	9	3K	69M
1396/08/17	21,011	21,011	21,011	22,092	(0.11)	10	2K	44M
1396/08/16	21,150	21,030	21,150	22,116	(0.09)	4	2K	39M
1396/08/15	21,150	21,068	21,150	22,136	(0.18)	14	3K	73M
1396/08/14	21,155	21,136	21,190	22,176	(0.32)	17	6K	133M
1396/08/13	21,155	21,155	21,155	22,248	(0.09)	5	2K	37M
1396/08/10	21,331	21,217	21,331	22,268	(0.29)	8	6K	119M
1396/08/09	21,429	21,331	21,429	22,333	(0.53)	11	10K	218M
1396/08/08	22,000	21,540	22,000	22,453	(0.97)	15	19K	403M
1396/08/07	21,800	21,665	21,800	22,673	(0.58)	18	11K	245M
1396/08/06	21,668	21,668	21,668	22,805	(0.01)	3	250	5M
1396/08/03	22,000	21,749	22,000	22,808	(0.37)	17	8K	164M
1396/08/02	21,800	21,800	21,800	22,893	(0.24)	19	5K	99M
1396/08/01	22,000	22,000	22,000	22,947	(0.01)	2	311	7M
1396/07/30	21,811	21,811	21,811	22,950	(0.03)	4	693	15M
1396/07/29	21,933	21,931	22,500	22,958	(0.55)	15	11K	232M
1396/07/26	22,011	22,011	22,078	23,085	(0.36)	7	7K	153M
1396/07/25	22,078	22,078	22,078	23,169	(0.31)	15	6K	129M
1396/07/24	22,090	22,086	22,090	23,240	(0.03)	7	686	15M
1396/07/23	22,200	22,200	22,200	23,248	0.0	1	50	1M
1396/07/22	22,222	22,198	22,355	23,249	(0.5)	21	10K	220M
1396/07/19	22,209	22,209	22,209	23,366	(0.05)	1	900	20M
1396/07/18	24,086	22,311	24,086	23,377	(0.21)	13	12K	275M
1396/07/17	22,353	22,311	22,353	23,427	(0.25)	11	5K	106M
1396/07/16	22,365	22,353	22,365	23,485	(0.19)	11	4K	80M
1396/07/15	23,000	22,365	23,000	23,529	(0.06)	9	1K	32M
1396/07/12	23,850	22,913	23,850	23,542	(2.39)	28	51K	1B
1396/07/10	23,802	22,980	23,805	24,118	(0.25)	9	14K	321M
1396/07/05	24,000	23,900	24,000	24,179	(0.14)	4	10K	242M
1396/07/04	24,000	23,998	24,000	24,212	(0.11)	8	10K	248M
1396/07/03	24,000	24,000	24,000	24,238	(0.12)	4	10K	245M
1396/07/02	24,050	24,050	24,050	24,266	0.0	1	50	1M
1396/07/01	23,760	23,752	23,770	24,266	(0.27)	14	11K	257M
1396/06/29	23,801	23,751	25,690	24,331	(2.37)	33	108K	3B
1396/06/28	24,000	24,000	24,000	24,922	(0.02)	2	494	12M
1396/06/27	24,000	24,000	24,000	24,927	(0.12)	2	3K	72M
1396/06/26	24,000	24,000	24,000	24,957	(0.01)	2	200	5M
1396/06/25	24,010	23,801	24,010	24,959	(0.05)	3	1K	27M
1396/06/22	24,000	24,000	24,000	24,971	(0.04)	1	1K	24M
1396/06/21	24,048	23,901	24,048	24,981	(0.12)	6	3K	63M
1396/06/20	23,900	23,801	24,240	25,010	(0.04)	5	974	23M
1396/06/19	23,900	23,850	23,900	25,021	(0.24)	4	5K	115M
1396/06/15	24,784	23,884	24,784	25,080	(0.24)	10	5K	118M
1396/06/13	24,031	24,013	24,031	25,141	(0.14)	6	3K	71M
1396/06/12	24,590	24,500	24,996	25,177	(0.26)	12	9K	223M
1396/06/11	24,590	24,590	24,590	25,242	0.0	1	42	1M
1396/06/08	24,500	24,500	25,096	25,242	(0.03)	2	1K	26M
1396/06/07	24,882	24,045	24,882	25,250	(0.08)	6	2K	42M
1396/06/06	25,100	25,000	25,100	25,270	(0.04)	5	3K	81M
1396/06/05	25,001	25,001	25,002	25,279	(0.03)	5	3K	63M
1396/06/04	25,100	24,882	25,600	25,286	(0.01)	7	680	17M
1396/06/01	24,500	24,500	25,000	25,288	(0.14)	7	6K	141M
1396/05/31	24,200	24,200	25,000	25,324	0.0	3	140	3M
1396/05/30	23,800	23,270	25,718	25,325	3.39	41	256K	6B
1396/05/29	24,000	24,000	24,000	24,494	(0.01)	2	340	8M
1396/05/28	23,293	23,293	23,293	24,496	(0.04)	2	860	20M
1396/05/25	23,300	23,292	23,300	24,507	(0.04)	5	713	17M
1396/05/23	24,599	23,500	24,599	24,516	(0.01)	4	450	11M
1396/05/22	23,305	23,305	23,600	24,519	(0.05)	6	950	22M
1396/05/21	24,000	23,745	24,000	24,531	(0.04)	3	1K	30M
1396/05/18	23,500	23,500	23,800	24,540	(0.42)	5	12K	273M
1396/05/17	23,800	23,682	24,989	24,643	(1.14)	9	24K	573M
1396/05/11	24,600	23,750	24,600	24,928	(0.11)	9	2K	55M
1396/05/10	24,001	23,870	24,200	24,956	(0.64)	10	13K	305M
1396/05/09	24,080	24,052	24,395	25,117	(0.64)	8	13K	319M
1396/05/08	24,075	24,070	24,900	25,279	(0.06)	5	1K	36M
1396/05/04	24,502	24,500	24,850	25,295	(0.66)	13	17K	418M
1396/05/03	24,500	24,500	24,600	25,463	(0.15)	6	4K	88M
1396/05/02	24,700	24,497	25,984	25,500	(1.1)	20	22K	537M
1396/05/01	25,050	24,582	25,050	25,783	(0.12)	4	3K	64M
1396/04/31	25,300	25,300	25,500	25,813	(0.01)	2	389	10M
1396/04/28	25,050	25,002	25,106	25,815	(0.22)	10	7K	173M
1396/04/27	26,399	26,399	26,399	25,872	0.0	2	80	2M
1396/04/24	26,580	25,045	26,580	25,872	(0.02)	3	810	20M
1396/04/20	25,578	25,500	26,798	25,878	(0.07)	14	10K	248M
1396/04/19	25,565	25,565	25,565	25,897	(0.01)	1	1K	26M
1396/04/18	25,535	25,534	25,535	25,900	(0.02)	2	2K	38M
1396/04/17	25,510	25,510	25,510	25,906	0.0	1	7	179K
1396/04/14	25,705	25,510	25,705	25,906	(0.11)	4	8K	195M
1396/04/12	26,100	26,100	26,100	25,934	0.01	3	1K	36M
1396/04/11	25,536	25,536	25,536	25,932	0.0	1	53	1M
1396/04/04	26,300	26,008	26,300	25,932	0.02	8	2K	42M
1396/04/03	26,300	26,300	27,080	25,928	0.01	2	504	13M
1396/03/29	26,300	26,300	26,300	25,926	0.01	2	510	13M
1396/03/28	27,148	26,004	27,148	25,924	0.17	5	4K	117M
1396/03/27	26,000	26,000	26,000	25,879	0.0	2	700	18M
1396/03/24	25,402	24,819	27,050	25,878	(0.95)	23	121K	3B
1396/03/23	26,300	25,357	26,300	26,125	(0.01)	3	454	12M
1396/03/22	25,305	25,305	27,000	26,128	(0.01)	5	992	26M
1396/03/21	25,336	25,336	27,190	26,131	0.0	2	137	4M
1396/03/20	25,224	25,224	26,138	26,131	(0.03)	8	819	21M
1396/03/16	26,500	25,120	26,500	26,138	(0.03)	6	1K	27M
1396/03/13	25,004	25,004	25,024	26,147	0.0	2	65	2M
1396/03/10	25,026	25,001	25,026	26,148	(0.02)	4	360	9M
1396/03/09	26,752	25,416	26,753	26,152	(2.25)	19	51K	1B
1396/03/08	26,501	26,500	26,501	26,753	(0.05)	3	5K	128M
1396/03/07	28,102	27,800	28,102	26,766	0.01	6	181	5M
1396/02/31	29,340	28,500	29,340	29,064	(0.01)	7	425	12M
1396/02/30	29,340	27,789	29,340	29,066	(0.63)	19	14K	405M
1396/02/27	28,478	28,478	29,252	29,251	0.0	3	355	10M
1396/02/26	29,399	27,902	29,400	29,252	(0.2)	14	5K	131M
1396/02/25	29,400	29,400	29,400	29,310	0.0	3	510	15M
1396/02/24	29,000	27,904	29,000	29,310	(0.02)	6	2K	51M
1396/02/23	29,590	28,300	29,590	29,316	(0.01)	4	212	6M
1396/02/20	28,500	28,200	29,596	29,318	(0.18)	16	19K	548M
1396/02/19	28,680	28,680	28,680	29,371	(0.08)	5	3K	92M
1396/02/18	28,501	28,057	29,590	29,395	(0.01)	6	487	14M
1396/02/17	28,057	28,057	29,400	29,399	0.0	4	129	4M
1396/02/16	29,000	29,000	29,000	29,399	(0.02)	2	1K	33M
1396/02/13	29,985	29,985	29,985	29,404	0.0	2	100	3M
1396/02/12	29,995	28,108	29,995	29,403	(0.62)	22	12K	351M
1396/02/11	29,000	29,000	29,000	29,587	0.0	1	44	1M
1396/02/10	28,502	28,502	28,802	29,587	(0.02)	2	504	14M
1396/02/09	29,100	29,000	29,100	29,592	(0.27)	3	12K	348M
1396/02/06	28,959	28,959	29,900	29,672	(0.27)	9	14K	405M
1396/02/03	28,431	28,431	28,450	29,752	(0.58)	13	11K	320M
1396/02/02	29,350	28,698	29,350	29,927	(0.93)	27	18K	516M
1396/01/29	30,223	30,223	30,223	30,208	0.0	1	34	1M
1396/01/28	28,725	28,725	28,725	30,208	(0.03)	1	500	14M
1396/01/27	28,802	28,800	29,800	30,216	(0.05)	5	1K	30M
1396/01/26	29,111	28,938	30,499	30,231	(0.76)	32	19K	542M
1396/01/23	29,503	29,003	29,503	30,461	(0.22)	14	4K	130M
1396/01/21	29,970	29,505	29,970	30,529	(0.16)	8	5K	144M
1396/01/20	30,005	29,127	30,005	30,579	(0.23)	14	7K	199M
1396/01/16	29,999	29,999	29,999	30,649	0.0	1	80	2M
1396/01/15	30,500	30,500	30,500	30,650	0.0	1	160	5M
1396/01/14	30,494	29,800	30,500	30,650	0.0	3	687	21M
1396/01/09	30,001	29,711	30,001	30,651	(0.06)	5	2K	60M
1396/01/08	30,000	30,000	30,001	30,669	(0.04)	4	2K	54M
1396/01/07	30,490	30,000	30,490	30,682	(0.02)	5	1K	30M
1396/01/06	30,450	30,450	30,450	30,689	0.0	1	50	2M
1395/12/28	30,000	30,000	30,000	30,689	0.0	1	50	2M
1395/12/25	29,800	29,419	30,000	30,689	(0.07)	7	2K	51M
1395/12/24	29,750	29,610	30,000	30,709	(0.07)	7	2K	65M
1395/12/23	29,701	29,701	29,701	30,730	(0.07)	1	2K	56M
1395/12/22	30,000	29,901	30,001	30,751	(0.09)	6	3K	103M
1395/12/21	29,601	29,601	29,700	30,779	(0.3)	11	8K	224M
1395/12/18	29,722	29,722	29,722	30,873	0.0	1	90	3M
1395/12/17	29,722	29,722	29,722	30,874	(0.03)	4	703	21M
1395/12/16	30,001	29,735	30,001	30,882	(0.26)	8	7K	217M
1395/12/15	31,493	29,722	31,494	30,962	(0.74)	9	44K	1B
1395/12/14	30,057	29,906	30,057	31,194	(0.25)	18	6K	182M
1395/12/11	31,281	30,500	31,281	31,273	(0.03)	3	101K	3B
1395/12/10	30,500	30,100	30,500	31,281	(0.05)	4	2K	47M
1395/12/09	31,244	31,000	32,000	31,296	0.63	11	55K	2B
1395/12/07	30,501	30,300	30,501	31,101	(0.5)	19	17K	511M
1395/12/04	31,400	31,250	31,400	31,257	0.0	4	516	16M
1395/12/03	30,365	30,300	30,500	31,257	(0.44)	8	13K	392M
1395/12/02	31,998	30,300	31,998	31,396	(0.15)	11	6K	178M
1395/12/01	31,440	31,440	31,440	31,442	0.0	1	537	17M
1395/11/30	30,450	30,200	31,972	31,442	3.25	27	154K	5B
1395/11/27	29,550	29,550	30,550	30,451	(0.47)	15	46K	1B
1395/11/26	29,511	29,511	29,511	30,594	0.0	1	35	1M
1395/11/25	29,500	29,500	29,500	30,594	(0.05)	6	1K	38M
1395/11/24	31,498	31,000	31,498	30,609	0.68	5	25K	780M
1395/11/23	31,000	29,208	31,000	30,402	(0.01)	3	385	11M
1395/11/20	30,104	30,104	31,350	30,406	1.00	15	30K	935M
1395/11/19	29,014	28,926	31,800	30,104	(1.13)	24	50K	2B
1395/11/18	29,400	29,064	29,400	30,448	(0.47)	10	9K	268M
1395/11/17	29,806	29,806	30,099	30,593	(0.07)	6	3K	83M
1395/11/16	29,154	29,153	29,154	30,614	(0.17)	6	3K	99M
1395/11/13	30,000	30,000	30,199	30,667	(0.02)	3	930	28M
1395/11/12	29,725	29,300	29,999	30,673	(0.17)	10	4K	122M
1395/11/11	29,721	29,721	29,721	30,725	0.0	1	87	3M
1395/11/06	32,130	30,500	32,130	30,726	(0.12)	3	15K	458M
1395/11/05	29,900	29,900	29,900	30,764	(0.17)	2	6K	164M
1395/11/04	29,651	29,494	31,990	30,816	(0.74)	29	29K	883M
1395/11/03	31,000	30,026	31,000	31,046	(0.02)	5	642	19M
1395/11/02	31,258	30,121	31,258	31,052	(0.66)	10	18K	549M
1395/10/29	29,013	29,013	31,750	31,258	3.37	42	152K	5B
1395/10/28	29,300	29,300	30,600	30,239	3.67	25	100K	3B
1395/10/27	27,950	27,738	27,950	29,169	(0.09)	2	2K	56M
1395/10/26	27,300	27,300	29,844	29,196	2.72	34	104K	3B
1395/10/25	27,110	27,109	27,303	28,423	(0.39)	12	8K	227M
1395/10/20	28,000	27,140	28,000	28,534	(0.11)	6	2K	67M
1395/10/19	27,142	27,142	28,000	28,565	(0.01)	2	300	8M
1395/10/18	27,485	27,230	27,485	28,568	(0.33)	6	7K	188M
1395/10/14	28,489	28,489	28,489	28,663	(0.01)	1	1K	30M
1395/10/13	28,295	28,295	28,295	28,665	0.0	1	100	3M
1395/10/12	27,400	27,389	27,400	28,665	(0.19)	2	4K	110M
1395/10/11	27,528	27,527	28,000	28,720	(0.02)	4	580	16M
1395/10/08	28,000	27,761	28,000	28,726	(0.12)	10	4K	102M
1395/10/06	28,900	28,900	28,900	28,760	0.0	1	118	3M
1395/10/05	28,090	27,704	28,500	28,760	(0.08)	6	3K	80M
1395/10/01	28,000	28,000	28,001	28,782	(0.05)	5	2K	47M
1395/09/30	28,100	28,100	29,314	28,796	3.14	29	125K	4B
1395/09/29	28,000	28,000	28,000	27,919	0.03	10	8K	224M
1395/09/28	28,000	28,000	28,000	27,912	0.0	1	500	14M
1395/09/24	28,399	27,879	28,399	27,912	0.26	13	27K	745M
1395/09/23	27,529	27,520	28,100	27,839	0.16	9	16K	445M
1395/09/21	28,419	28,419	28,419	27,794	0.0	1	45	1M
1395/09/20	27,510	27,510	28,000	27,794	0.0	6	685	19M
1395/09/17	28,000	28,000	28,000	27,794	0.0	1	49	1M
1395/09/16	28,100	27,000	28,142	27,794	0.0	11	13K	367M
1395/09/15	27,999	27,000	28,100	27,795	0.01	9	1K	36M
1395/09/14	27,999	27,999	27,999	27,792	0.01	4	1K	31M
1395/09/13	27,900	27,000	27,999	27,790	0.01	7	2K	43M
1395/09/09	27,990	27,990	27,999	27,788	0.01	7	1K	41M
1395/09/07	28,125	26,600	28,125	27,785	(0.08)	10	2K	57M
1395/09/06	28,000	28,000	28,000	27,807	0.0	2	200	6M
1395/09/03	28,979	27,990	28,979	27,807	0.02	5	620	18M
1395/09/02	28,000	28,000	28,999	27,802	0.01	7	775	22M
1395/09/01	29,000	27,750	29,000	27,800	0.28	11	7K	198M
1395/08/29	27,500	27,500	28,779	27,723	1.15	27	33K	945M
1395/08/26	27,999	27,997	27,999	27,409	0.01	2	300	8M
1395/08/25	27,790	27,790	27,790	27,407	0.0	1	20	556K
1395/08/24	27,899	27,300	27,899	27,407	0.04	4	2K	69M
1395/08/22	27,270	26,801	27,270	27,395	(0.01)	6	1K	28M
1395/08/19	26,040	26,040	27,400	27,399	0.0	24	1M	27B
1395/08/18	26,500	26,500	28,190	27,399	0.81	37	121K	3B
1395/08/17	26,500	26,101	26,655	27,179	(0.99)	13	21K	556M
1395/08/16	26,600	26,600	26,600	27,452	(0.01)	2	300	8M
1395/08/15	27,400	26,400	27,450	27,455	(0.98)	26	22K	585M
1395/08/11	28,190	27,994	28,190	27,727	0.0	2	112	3M
1395/08/09	27,200	26,676	27,800	27,727	(0.04)	9	2K	47M
1395/08/08	26,717	26,551	27,100	27,739	(0.11)	9	4K	107M
1395/08/05	27,499	26,718	27,499	27,770	(0.01)	6	566	16M
1395/08/04	27,499	26,512	27,499	27,772	(0.06)	4	1K	37M
1395/08/03	27,001	27,001	27,480	27,789	(0.15)	6	5K	139M
1395/08/02	27,605	27,000	27,605	27,832	(1.28)	19	49K	1B
1395/08/01	28,000	28,000	28,000	28,193	(0.01)	7	1K	39M
1395/07/28	27,800	27,521	27,800	28,196	(0.05)	7	3K	88M
1395/07/27	28,000	27,660	28,000	28,211	(0.1)	6	11K	295M
1395/07/26	27,990	27,990	27,995	28,238	(0.02)	3	2K	56M
1395/07/25	27,900	27,900	28,000	28,243	(0.04)	7	4K	112M
1395/07/24	27,502	27,501	28,001	28,254	(0.28)	16	16K	433M
1395/07/19	27,500	27,500	28,000	28,334	(0.18)	6	6K	177M
1395/07/18	27,500	27,500	28,000	28,386	(0.06)	6	2K	59M
1395/07/17	27,900	27,900	28,001	28,403	(0.07)	6	4K	114M
1395/07/14	28,002	28,000	28,002	28,423	(1.8)	19	53K	1B
1395/07/13	28,400	28,002	28,400	28,943	(0.43)	14	15K	415M
1395/07/12	28,002	28,001	28,120	29,068	(0.02)	4	490	14M
1395/07/11	29,001	27,886	29,001	29,073	(0.71)	26	16K	441M
1395/07/10	29,000	29,000	29,300	29,282	(0.02)	14	3K	97M
1395/07/07	29,414	28,800	29,414	29,287	0.0	3	573	17M
1395/07/06	28,999	28,601	29,000	29,287	(0.06)	8	2K	71M
1395/07/05	29,000	28,567	29,418	29,305	(0.03)	14	6K	177M
1395/07/04	27,896	27,896	28,550	29,314	(0.12)	4	3K	84M
1395/07/03	28,201	28,201	28,202	29,349	(0.01)	2	159	4M
1395/06/31	28,058	28,058	29,435	29,351	4.70	37	125K	4B
1395/06/29	27,011	27,011	29,008	28,034	1.47	44	47K	1B
1395/06/28	27,410	27,390	27,500	27,627	(0.08)	18	11K	301M
1395/06/27	27,101	27,010	27,300	27,650	(0.07)	6	4K	107M
1395/06/24	27,201	27,110	27,800	27,668	(0.05)	4	3K	78M
1395/06/23	26,805	26,805	27,301	27,681	(0.16)	15	9K	238M
1395/06/21	27,999	26,851	28,129	27,725	(0.01)	8	1K	38M
1395/06/20	28,499	27,000	28,499	27,727	(0.07)	5	6K	155M
1395/06/17	28,500	26,805	28,500	27,746	(0.17)	21	7K	186M
1395/06/16	28,000	26,905	28,000	27,793	(0.03)	3	1K	31M
1395/06/15	26,803	26,803	28,112	27,802	0.0	13	7K	194M
1395/06/14	27,987	27,027	28,215	27,802	3.46	56	73K	2B
1395/06/13	26,500	26,450	26,550	26,872	(0.03)	4	2K	47M
1395/06/10	27,100	26,471	27,100	26,879	(0.03)	9	2K	58M
1395/06/08	26,500	26,500	27,698	26,887	0.01	4	392	11M
1395/06/07	26,408	26,408	27,500	26,885	0.04	11	6K	150M
1395/06/06	26,500	26,500	27,999	26,874	0.04	9	6K	176M
1395/06/03	26,550	26,550	27,549	26,863	0.28	13	11K	289M
1395/06/02	26,503	26,503	27,490	26,787	(0.09)	19	18K	483M
1395/06/01	27,300	26,607	27,300	26,810	0.01	9	2K	51M
1395/05/31	25,732	25,501	27,822	26,808	1.17	37	30K	814M
1395/05/30	26,500	26,000	26,525	26,498	(0.07)	14	6K	168M
1395/05/27	26,000	26,000	26,145	26,517	(0.11)	14	5K	140M
1395/05/26	26,001	26,000	26,099	26,547	(0.29)	17	12K	311M
1395/05/25	26,205	26,000	26,205	26,625	(0.06)	16	3K	67M
1395/05/24	26,200	26,200	26,270	26,641	(0.26)	15	13K	346M
1395/05/23	26,649	26,005	26,649	26,711	(0.06)	15	2K	59M
1395/05/20	26,200	26,100	26,590	26,726	(0.13)	30	9K	244M
1395/05/19	26,302	26,101	26,302	26,762	(0.04)	9	2K	52M
1395/05/18	26,000	26,000	26,100	26,774	(0.31)	11	9K	244M
1395/05/17	27,794	26,100	27,794	26,857	(0.09)	18	3K	87M
1395/05/16	26,222	26,000	26,799	26,881	(0.27)	23	8K	211M
1395/05/13	27,799	26,030	27,799	26,953	0.01	17	3K	88M
1395/05/12	27,000	26,950	28,000	26,950	0.15	28	10K	265M
1395/05/11	26,800	25,815	27,894	26,910	0.0	11	620	17M
1395/05/10	27,400	26,000	28,189	26,910	0.10	18	4K	97M
1395/05/06	25,735	25,000	27,346	26,882	3.22	92	151K	4B
1395/05/05	26,450	26,200	26,800	26,044	0.13	9	5K	124M
1395/05/04	26,000	26,000	26,665	26,009	0.01	10	2K	40M
1395/05/03	26,499	26,100	26,499	26,007	0.08	12	5K	142M
1395/05/02	26,112	26,112	26,980	25,985	0.24	24	8K	208M
1395/04/30	25,000	24,777	26,099	25,922	4.28	57	110K	3B
1395/04/29	25,000	24,900	25,150	24,857	0.04	11	6K	144M
1395/04/28	24,444	24,440	25,000	24,848	(0.1)	22	9K	219M
1395/04/27	24,990	24,004	25,000	24,874	0.02	20	25K	611M
1395/04/26	24,120	24,005	24,970	24,868	(0.04)	8	3K	64M
1395/04/23	22,550	22,550	24,895	24,877	4.92	173	2M	61B
1395/04/22	23,500	23,310	24,100	23,710	0.64	27	43K	1B
1395/04/21	23,400	23,300	23,900	23,559	0.0	5	847	20M
1395/04/20	23,005	23,005	23,870	23,558	0.05	12	4K	98M
1395/04/19	23,700	23,060	23,869	23,546	2.54	16	67K	2B
1395/04/15	22,751	22,751	23,400	22,963	0.03	13	32K	746M
1395/04/14	23,114	23,000	23,450	22,956	0.29	24	17K	389M
1395/04/13	23,399	23,260	23,399	22,890	0.33	25	14K	335M
1395/04/12	22,000	21,998	23,214	22,814	2.09	30	63K	1B
1395/04/09	22,215	22,180	22,993	22,346	(2.61)	45	84K	2B
1395/04/08	22,020	22,020	23,338	22,945	0.0	18	9K	207M
1395/04/06	23,439	22,000	23,501	22,944	(0.89)	32	28K	625M
1395/04/05	22,000	22,000	23,400	23,151	(0.01)	4	605	14M
1395/04/02	23,700	22,410	23,800	23,153	(0.19)	39	15K	347M
1395/04/01	24,448	22,285	24,448	23,197	(1.11)	32	29K	661M
1395/03/31	22,950	22,711	22,950	23,457	(1.88)	53	39K	889M
1395/03/30	24,500	23,552	24,500	23,906	(0.22)	14	17K	392M
1395/03/29	23,646	23,646	24,300	23,959	0.01	5	2K	47M
1395/03/26	22,901	22,833	23,645	23,957	(0.32)	20	7K	169M
1395/03/25	24,000	23,047	24,750	24,034	(0.93)	51	23K	543M
1395/03/24	24,500	24,200	25,200	24,260	0.84	69	24K	594M
1395/03/23	23,900	23,650	24,262	24,059	4.12	92	120K	3B
1395/03/22	23,910	23,600	23,920	23,107	1.39	45	30K	706M
1395/03/19	23,080	22,508	23,443	22,791	2.08	63	154K	4B
1395/03/18	22,850	22,420	23,000	22,327	0.90	30	23K	537M
1395/03/17	22,777	21,501	22,980	22,127	0.80	27	28K	627M
1395/03/16	22,600	22,400	22,777	21,951	0.73	20	20K	441M
1395/03/12	22,390	22,000	22,500	21,791	0.20	30	9K	205M
1395/03/11	22,100	21,910	22,300	21,748	1.95	65	49K	1B
1395/03/10	21,989	21,309	21,989	21,332	0.25	28	14K	295M
1395/03/09	21,402	21,114	21,810	21,278	2.21	76	74K	2B
1395/03/08	20,705	20,705	21,390	20,817	1.63	44	39K	834M
1395/03/05	21,000	20,210	21,444	20,483	0.29	32	22K	446M
1395/03/04	20,780	20,300	20,780	20,423	0.12	62	47K	953M
1395/03/03	20,383	20,383	20,900	20,399	(4.92)	130	204K	4B
1395/03/01	22,020	21,023	22,020	21,455	(3.05)	84	62K	1B
1395/02/29	22,300	22,000	22,300	22,129	(1.68)	18	10K	222M
1395/02/25	24,790	23,752	24,800	24,607	(1.57)	53	38K	907M
1395/02/22	24,799	24,300	25,000	24,999	2.57	75	506K	13B
1395/02/21	24,210	24,210	24,960	24,373	0.12	21	6K	156M
1395/02/20	24,052	24,051	25,220	24,345	(0.02)	11	2K	52M
1395/02/19	25,190	24,200	25,190	24,350	0.04	20	5K	123M
1395/02/18	23,152	23,152	24,999	24,341	1.72	73	47K	1B
1395/02/15	23,002	23,002	24,099	23,930	(0.14)	11	19K	441M
1395/02/14	23,339	23,300	24,406	23,963	0.15	33	34K	819M
1395/02/13	22,900	22,838	23,345	23,928	(0.23)	13	5K	108M
1395/02/12	22,853	22,853	23,487	23,984	(0.22)	26	6K	132M
1395/02/11	23,002	23,000	23,498	24,038	(0.33)	10	7K	160M
1395/02/08	23,222	23,140	23,578	24,118	(0.21)	21	5K	115M
1395/02/07	23,200	23,106	23,590	24,169	(0.49)	16	10K	239M
1395/02/06	24,000	23,452	24,777	24,288	(0.3)	20	14K	326M
1395/02/05	23,601	23,500	24,500	24,362	(0.04)	14	6K	133M
1395/02/04	23,305	23,300	24,114	24,372	(0.07)	8	2K	38M
1395/02/01	25,388	23,507	25,390	24,389	0.0	7	2K	46M
1395/01/31	24,000	24,000	24,100	24,389	(0.23)	11	12K	298M
1395/01/30	23,500	23,500	24,600	24,446	(0.26)	25	19K	451M
1395/01/29	23,500	23,500	23,900	24,509	(0.05)	3	1K	31M
1395/01/28	25,555	23,347	25,555	24,521	(0.22)	18	10K	234M
1395/01/25	23,455	23,455	25,247	24,575	2.20	61	43K	1B
1395/01/24	24,000	23,810	24,809	24,045	1.76	42	38K	936M
1395/01/23	23,000	22,570	24,500	23,628	(0.22)	19	13K	315M
1395/01/22	22,850	22,550	22,888	23,680	(0.2)	18	4K	96M
1395/01/21	23,479	22,839	23,479	23,728	(0.37)	29	9K	217M
1395/01/18	22,824	22,823	23,490	23,815	(0.87)	42	17K	400M
1395/01/17	23,082	23,073	23,556	24,024	(1.08)	42	21K	483M
1395/01/16	23,911	23,554	23,911	24,287	(2.04)	54	41K	957M
1395/01/15	24,925	23,851	24,925	24,793	(0.1)	11	4K	100M
1395/01/14	24,500	24,100	24,500	24,819	(0.08)	13	3K	71M
1395/01/11	24,700	23,870	24,700	24,838	(0.44)	21	11K	256M
1395/01/10	24,060	23,863	24,200	24,947	(0.68)	26	13K	322M
1395/01/09	24,200	24,070	24,710	25,118	(0.7)	37	15K	368M
1395/01/08	25,000	24,800	25,000	25,296	(0.2)	11	9K	226M
1395/01/07	25,400	25,400	25,740	25,347	0.03	9	3K	80M
1394/12/26	25,450	24,321	25,450	25,339	(1.02)	30	22K	535M
1394/12/25	25,300	25,300	26,599	25,601	0.74	38	17K	455M
1394/12/24	24,609	24,500	25,500	25,414	(0.73)	50	27K	681M
1394/12/22	24,460	24,460	25,480	25,601	(0.57)	51	14K	351M
1394/12/19	24,600	24,548	24,600	25,747	(0.36)	22	7K	168M
1394/12/18	24,614	24,614	24,650	25,839	(0.27)	16	5K	129M
1394/12/17	26,000	24,847	26,000	25,909	(0.94)	46	20K	493M
1394/12/16	25,581	25,317	25,581	26,154	(1.86)	59	36K	924M
1394/12/15	25,600	25,580	26,010	26,649	(1.03)	44	24K	607M
1394/12/12	26,020	25,700	26,020	26,926	(0.47)	25	10K	246M
1394/12/11	26,650	25,988	26,650	27,052	(1.11)	70	24K	636M
1394/12/10	27,900	26,200	27,900	27,355	(0.28)	16	8K	214M
1394/12/09	27,700	26,200	27,700	27,433	(0.45)	29	19K	510M
1394/12/08	28,499	28,000	28,499	27,558	0.61	31	19K	549M
1394/12/05	26,820	26,820	27,453	27,392	4.77	107	119K	3B
1394/12/04	26,101	26,100	26,818	26,146	0.24	40	17K	453M
1394/12/03	25,994	25,994	26,396	26,083	(4.67)	86	92K	2B
1394/12/02	26,000	26,000	26,000	27,362	(0.02)	3	398	10M
1394/12/01	26,022	26,022	26,022	27,368	(0.08)	9	2K	43M
1394/11/28	26,532	26,532	26,532	27,391	(1.92)	45	37K	980M
1394/11/27	27,600	26,821	27,600	27,928	(1.08)	73	21K	558M
1394/11/26	28,790	27,925	28,790	28,232	(3.95)	84	76K	2B
1394/11/25	30,733	27,810	30,733	29,394	0.42	164	59K	2B
1394/11/24	29,269	29,191	29,274	29,272	4.99	267	228K	7B
1394/11/21	26,999	26,999	28,122	27,880	4.10	62	86K	2B
1394/11/20	26,783	26,770	26,783	26,783	5.00	179	139K	4B
1394/11/19	25,764	25,764	25,764	25,508	3.95	44	76K	2B
1394/11/18	24,603	24,603	24,603	24,538	4.72	58	91K	2B
1394/11/17	23,614	22,701	23,618	23,432	4.17	80	85K	2B
1394/11/14	23,083	22,100	23,083	22,494	2.31	97	68K	2B
1394/11/13	22,499	21,375	22,499	21,986	19.71	169	213K	5B
1394/10/30	56,000	53,028	56,367	55,098	2.64	99	19K	1B
1394/10/29	53,007	53,007	55,849	53,683	0.93	38	8K	439M
1394/10/28	53,300	53,300	54,499	53,190	0.13	16	3K	159M
1394/10/27	53,999	52,400	53,999	53,123	(0.52)	24	11K	559M
1394/10/26	54,500	52,600	54,509	53,398	(0.13)	26	5K	283M
1394/10/23	53,469	53,000	54,498	53,469	0.0	21	4M	214B
1394/10/22	52,999	52,256	54,052	53,469	3.53	41	28K	2B
1394/10/21	52,899	51,350	52,900	51,644	0.32	40	5K	277M
1394/10/20	52,999	49,502	52,999	51,479	0.03	11	1K	57M
1394/10/19	51,899	51,899	52,860	51,465	0.06	8	1K	77M
1394/10/16	52,499	52,100	52,600	51,434	0.10	11	1K	71M
1394/10/15	50,200	50,200	52,859	51,384	0.02	9	320	17M
1394/10/14	52,000	50,600	52,000	51,373	(0.08)	13	3K	161M
1394/10/13	52,995	52,995	52,995	51,412	0.01	1	100	5M
1394/10/12	53,000	53,000	53,000	51,407	0.01	2	146	8M
1394/10/09	50,956	50,956	53,503	51,400	0.87	35	13K	699M
1394/10/07	50,600	50,300	51,489	50,956	(0.09)	16	5K	241M
1394/10/06	50,500	50,500	50,500	51,000	(0.04)	5	1K	57M
1394/10/05	49,400	49,400	50,500	51,018	(0.02)	4	322	16M
1394/10/02	48,556	48,556	50,900	51,027	(0.16)	4	1K	56M
1394/10/01	49,101	49,069	49,330	51,108	(1.05)	33	7K	332M
1394/09/30	49,511	49,320	49,511	51,651	(0.51)	7	3K	168M
1394/09/29	49,426	49,426	49,440	51,914	(0.22)	6	1K	69M
1394/09/28	49,830	49,639	49,830	52,027	(0.43)	8	3K	139M
1394/09/24	52,488	52,488	52,800	52,251	0.07	14	4K	187M
1394/09/23	51,900	51,900	52,000	52,216	(0.06)	14	4K	189M
1394/09/22	52,500	50,016	52,500	52,247	(0.41)	14	6K	291M
1394/09/18	50,339	50,339	52,750	52,463	(0.99)	39	6K	324M
1394/09/17	53,900	51,184	53,900	52,988	(1.65)	51	12K	612M
1394/09/16	52,500	51,785	52,698	53,877	(0.3)	9	3K	150M
1394/09/15	51,783	51,782	54,000	54,039	(0.86)	27	7K	358M
1394/09/14	55,980	53,000	55,980	54,507	0.22	70	18K	960M
1394/09/10	54,523	54,000	54,523	54,385	4.73	186	114K	6B
1394/09/09	52,100	52,100	52,591	51,927	3.67	18	24K	1B
1394/09/08	48,900	48,800	51,900	50,087	(1.78)	22	15K	757M
1394/09/07	51,500	48,926	51,900	50,994	(0.98)	14	7K	359M
1394/09/03	49,000	49,000	49,000	51,501	(0.08)	5	500	24M
1394/09/02	51,400	51,400	51,400	51,541	0.0	1	100	5M
1394/09/01	49,861	49,861	49,866	51,541	(0.04)	4	433	22M
1394/08/30	49,260	49,175	50,000	51,564	(0.38)	12	3K	130M
1394/08/27	49,256	49,255	51,000	51,763	(0.16)	3	1K	52M
1394/08/26	50,000	49,428	50,000	51,847	(0.35)	12	2K	111M
1394/08/25	51,604	50,774	51,604	52,029	(2.65)	36	18K	935M
1394/08/24	52,030	51,800	52,030	53,446	(0.5)	19	5K	257M
1394/08/23	53,000	52,031	53,000	53,714	(0.34)	16	5K	251M
1394/08/20	52,056	52,056	52,056	53,896	(0.23)	4	2K	104M
1394/08/19	52,300	52,046	52,300	54,018	(0.03)	6	300	16M
1394/08/18	52,100	52,002	53,000	54,036	(0.09)	5	820	43M
1394/08/17	53,500	51,845	53,500	54,083	(0.9)	15	7K	357M
1394/08/16	54,000	52,002	54,000	54,573	(0.08)	8	679	36M
1394/08/13	53,999	53,002	54,000	54,615	0.0	5	73	4M
1394/08/12	54,000	53,501	54,000	54,617	(0.03)	5	758	41M
1394/08/11	54,999	53,000	55,000	54,632	(0.05)	9	1K	56M
1394/08/10	53,100	53,000	53,100	54,658	(0.34)	13	3K	172M
1394/08/09	54,012	54,000	55,000	54,845	(0.09)	11	2K	102M
1394/08/06	55,000	55,000	55,000	54,895	0.01	15	1K	65M
1394/08/05	55,555	55,000	55,777	54,891	0.02	12	2K	84M
1394/08/03	54,502	54,502	55,000	54,878	(0.09)	12	4K	218M
1394/07/29	56,000	55,050	56,000	54,929	0.01	5	379	21M
1394/07/28	54,600	54,600	56,330	54,925	0.07	6	2K	94M
1394/07/27	56,400	56,000	56,699	54,888	0.06	11	743	42M
1394/07/26	56,000	55,000	56,000	54,853	0.03	10	710	40M
1394/07/25	55,000	55,000	56,000	54,834	0.56	22	8K	451M
1394/07/22	54,100	54,000	55,299	54,527	0.59	22	11K	631M
1394/07/21	53,000	52,580	55,499	54,209	0.12	9	3K	153M
1394/07/18	53,000	53,000	53,000	54,142	(0.16)	4	2K	122M
1394/07/15	51,700	51,700	55,500	54,230	(0.01)	2	152	8M
1394/07/14	52,100	51,700	52,200	54,236	(0.26)	17	2K	102M
1394/07/13	52,200	52,100	54,000	54,380	(0.58)	18	4K	212M
1394/07/12	55,000	53,000	55,000	54,697	(0.01)	3	63	3M
1394/07/11	55,700	54,000	56,000	54,700	0.0	7	114	6M
1394/07/08	55,600	55,600	55,888	54,700	0.08	12	1K	63M
1394/07/07	54,900	53,998	55,553	54,658	0.09	16	2K	131M
1394/07/06	54,000	54,000	55,100	54,607	0.02	10	1K	58M
1394/07/05	52,305	52,302	53,333	54,596	(0.83)	22	7K	350M
1394/07/04	52,353	52,343	52,353	55,054	(0.08)	8	500	26M
1394/07/01	55,096	55,096	55,240	55,097	(5.0)	31	58K	3B
1394/06/29	55,161	55,161	55,161	57,995	(0.12)	3	756	42M
1394/06/28	55,219	55,219	55,219	58,064	(0.1)	2	676	37M
1394/06/25	55,240	55,240	55,240	58,125	(0.04)	2	238	13M
1394/06/23	55,247	55,247	55,247	58,147	(0.01)	2	80	4M
1394/06/22	55,727	55,727	55,727	58,154	(0.86)	9	6K	307M
1394/06/21	55,754	55,754	55,754	58,659	(0.05)	4	321	18M
1394/06/18	56,344	56,344	56,344	58,688	(1.05)	37	7K	378M
1394/06/17	56,366	56,366	56,366	59,309	(0.04)	7	248	14M
1394/06/16	56,386	56,386	56,386	59,332	(0.04)	1	230	13M
1394/06/10	56,388	56,388	56,388	59,353	0.0	1	20	1M
1394/06/07	56,609	56,609	56,609	59,355	(0.39)	8	2K	142M
1394/06/04	56,765	56,765	56,765	59,588	(0.27)	4	2K	99M
1394/06/01	56,999	56,999	56,999	59,752	(0.41)	5	3K	150M
1394/05/27	57,006	57,006	57,006	59,998	(0.01)	1	87	5M
1394/05/21	57,083	57,083	57,083	60,006	(0.13)	4	868	50M
1394/05/19	57,208	57,208	57,208	60,087	(0.22)	8	1K	80M
1394/05/18	59,500	57,253	59,500	60,218	(0.08)	6	551	32M
1394/05/17	57,997	57,997	58,014	60,266	(1.28)	39	8K	477M
1394/05/14	58,600	58,550	58,601	61,049	(0.24)	13	2K	105M
1394/05/13	62,820	58,409	62,820	61,195	(0.47)	24	4K	218M
1394/05/12	62,000	60,000	62,001	61,482	0.0	30	2K	96M
1394/05/11	62,500	61,799	62,800	61,480	2.75	107	20K	1B
1394/05/10	59,834	59,830	59,834	59,834	5.00	86	36K	2B
1394/05/07	53,600	53,600	57,061	56,985	4.86	88	50K	3B
1394/05/06	52,231	52,231	53,000	54,344	(1.15)	13	7K	388M
1394/05/05	54,720	52,860	54,720	54,979	(1.19)	32	8K	418M
1394/05/04	57,627	54,720	59,499	55,642	(3.4)	89	23K	1B
1394/05/03	57,627	56,500	57,627	57,600	4.95	63	45K	3B
1394/04/31	56,476	56,476	56,476	54,883	2.04	28	13K	736M
1394/04/30	54,349	54,348	54,349	53,787	3.91	25	25K	1B
1394/04/29	53,442	53,441	53,442	51,761	1.70	9	11K	580M
1394/04/24	52,705	50,005	52,705	50,898	1.40	16	9K	473M
1394/04/23	50,206	50,200	50,206	50,196	4.98	26	32K	2B
1394/04/22	49,266	49,266	49,266	47,816	1.91	7	12K	602M
1394/04/21	47,532	47,532	47,532	46,920	3.65	21	23K	1B
1394/04/20	44,700	44,700	44,700	45,269	(0.02)	3	450	20M
1394/04/16	46,400	44,301	46,400	45,277	1.14	20	13K	583M
1394/04/15	44,800	44,800	46,000	44,768	0.01	6	1K	65M
1394/04/13	45,000	45,000	45,000	44,763	0.0	1	71	3M
1394/04/09	44,200	44,200	46,286	44,762	0.27	15	3K	149M
1394/04/08	46,679	44,670	46,679	44,642	0.07	18	2K	68M
1394/04/07	44,500	44,500	46,000	44,613	0.06	25	2K	92M
1394/04/06	44,500	44,500	45,304	44,586	0.0	35	220	10M
1394/04/03	44,205	44,205	46,500	44,584	0.27	59	3K	143M
1394/04/02	46,105	46,105	46,105	44,462	1.26	20	8K	371M
1394/04/01	45,470	45,470	45,478	43,910	1.38	20	9K	402M
1394/03/31	44,025	44,025	44,025	43,313	0.02	1	360	16M
1394/03/30	44,000	44,000	44,945	43,305	1.17	18	8K	370M
1394/03/27	44,000	44,000	44,400	42,805	0.01	2	72	3M
1394/03/26	43,200	43,200	44,500	42,802	0.22	12	4K	171M
1394/03/25	43,100	43,100	44,441	42,706	0.90	25	7K	313M
1394/03/24	43,000	43,000	43,124	42,325	3.05	27	20K	880M
1394/03/23	43,000	43,000	43,000	41,071	0.15	3	990	43M
1394/03/20	40,005	40,005	42,000	41,009	1.29	5	11K	465M
1394/03/19	41,000	41,000	41,000	40,487	0.01	3	371	15M
1394/03/18	41,000	41,000	41,000	40,481	0.03	2	642	26M
1394/03/16	42,000	42,000	42,000	40,470	0.02	1	150	6M
1394/03/12	41,010	41,000	41,010	40,463	0.04	3	1K	41M
1394/03/11	41,700	41,600	41,700	40,446	0.09	6	1K	42M
1394/03/10	42,338	41,000	42,338	40,408	0.21	4	1K	60M
1394/03/09	40,000	38,511	42,000	40,322	0.04	11	31K	1B
1394/03/06	39,002	39,001	39,150	40,306	(0.02)	4	214	8M
1394/03/05	38,310	38,310	38,310	40,315	0.0	1	10	383K
1394/03/03	42,298	42,298	42,298	40,316	0.01	2	101	4M
1394/02/23	46,701	46,304	47,500	46,310	(3.99)	36	33K	2B
1394/02/20	46,626	46,626	46,626	48,233	(0.69)	6	6K	257M
1394/02/15	48,507	46,648	48,508	48,568	(0.05)	11	8K	366M
1394/02/14	48,507	48,507	48,999	48,591	(0.14)	17	15K	708M
1394/02/13	48,507	48,507	49,000	48,661	0.0	7	1K	66M
1394/02/09	48,700	48,507	50,000	48,662	0.01	9	2K	77M
1394/02/08	49,000	48,507	49,000	48,657	0.0	5	2K	104M
1394/02/07	49,000	48,538	49,000	48,656	0.35	10	12K	567M
1394/02/06	49,000	49,000	49,998	48,487	0.21	4	2K	115M
1394/02/05	49,000	49,000	49,000	48,387	0.24	11	5K	251M
1394/02/01	49,000	48,506	49,000	48,270	0.08	6	2K	79M
1394/01/29	48,404	48,404	48,404	48,231	0.0	1	65	3M
1394/01/26	48,401	48,400	48,405	48,231	0.0	6	425	21M
1394/01/25	48,720	48,710	48,720	48,229	0.02	2	550	27M
1394/01/24	49,104	48,700	49,104	48,221	0.01	5	204	10M
1394/01/23	48,191	48,191	49,363	48,216	0.04	18	6K	306M
1394/01/22	48,195	48,195	48,195	48,195	0.0	1	45	2M
1394/01/19	48,190	48,190	49,000	48,195	0.01	7	2K	79M
1394/01/18	48,189	48,189	48,220	48,189	0.0	17	6K	301M
1394/01/17	48,189	48,189	48,189	48,189	0.0	1	1K	57M
1394/01/16	49,955	49,000	49,955	48,189	0.32	13	3K	135M
1394/01/15	48,000	48,000	49,453	48,034	1.02	31	12K	587M
1394/01/11	48,000	47,999	48,000	47,551	0.02	5	611	29M
1394/01/10	47,500	47,500	48,000	47,542	0.22	7	6K	295M
1394/01/09	48,000	47,001	48,000	47,440	0.04	6	1K	64M
1394/01/08	46,202	46,202	48,000	47,419	0.07	5	2K	88M
1394/01/05	46,200	46,200	46,200	47,385	(0.04)	2	500	23M
1393/12/27	46,000	46,000	46,010	47,404	(0.07)	5	691	32M
1393/12/25	45,710	45,704	47,900	47,435	(0.08)	5	775	36M
1393/12/24	45,712	45,704	45,712	47,471	(0.05)	4	447	20M
1393/12/23	48,350	46,000	48,350	47,496	(0.05)	3	710	33M
1393/12/19	48,400	45,711	48,400	47,521	(0.12)	7	1K	48M
1393/12/18	48,300	48,300	48,300	47,580	0.06	5	1K	58M
1393/12/16	46,100	45,704	46,100	47,552	(0.12)	8	947	43M
1393/12/13	47,500	47,500	48,800	47,608	0.02	5	381	18M
1393/12/11	48,000	48,000	48,000	47,600	0.0	2	149	7M
1393/12/10	48,000	46,500	48,000	47,598	0.0	3	185	9M
1393/12/06	48,999	48,800	49,000	47,597	0.13	10	1K	65M
1393/12/05	45,705	45,705	49,000	47,537	(0.06)	13	16K	751M
1393/12/04	46,840	46,840	46,840	47,567	0.0	1	54	3M
1393/12/03	45,700	45,700	49,485	47,568	(0.03)	41	38K	2B
1393/12/02	45,901	45,899	45,909	47,582	(0.48)	18	4K	176M
1393/11/29	46,000	45,966	46,000	47,811	(0.15)	12	2K	107M
1393/11/28	47,000	46,098	47,000	47,881	(0.29)	31	6K	281M
1393/11/27	47,389	46,135	47,389	48,018	(0.08)	10	1K	63M
1393/11/26	46,165	46,157	47,270	48,057	(0.05)	4	792	37M
1393/11/25	46,256	46,243	46,256	48,080	(0.18)	11	3K	137M
1393/11/21	46,255	46,255	46,255	48,169	(0.03)	3	420	19M
1393/11/20	46,270	46,270	47,700	48,182	(0.03)	2	530	25M
1393/11/19	46,450	46,325	46,450	48,197	(0.12)	11	2K	89M
1393/11/18	46,380	46,350	46,401	48,255	(0.05)	8	824	38M
1393/11/15	47,900	46,379	47,900	48,279	(0.07)	13	1K	58M
1393/11/14	46,502	46,494	46,510	48,311	(0.25)	24	4K	185M
1393/11/12	49,499	48,560	49,499	48,431	0.01	4	195	10M
1393/11/11	49,499	49,490	49,499	48,428	0.03	4	757	37M
1393/11/08	48,415	48,415	48,428	48,415	0.0	10	911	44M
1393/11/06	48,415	48,415	48,415	48,415	(4.0)	24	91K	4B
1393/11/05	50,432	50,432	50,432	50,432	(4.0)	6	66K	3B
1393/11/04	50,435	50,435	50,435	52,533	(0.01)	1	100	5M
1393/11/01	50,457	50,457	50,457	52,536	(0.04)	1	715	36M
1393/10/29	50,465	50,465	50,465	52,559	(0.02)	5	230	12M
1393/10/28	51,668	50,654	51,786	52,567	(0.37)	15	6K	326M
1393/10/27	53,000	51,328	53,000	52,764	(1.31)	29	25K	1B
1393/10/24	53,462	53,000	53,462	53,466	0.0	5	300	16M
1393/10/23	53,500	53,000	54,000	53,466	(0.06)	16	5K	290M
1393/10/22	51,800	51,799	53,500	53,499	(0.05)	12	983	51M
1393/10/21	52,083	52,056	52,900	53,524	(1.29)	43	21K	1B
1393/10/20	53,700	52,081	53,700	54,225	(0.04)	7	2K	114M
1393/10/17	56,149	54,336	55,000	54,249	0.02	4	2K	109M
1393/10/16	54,500	53,004	54,500	54,236	0.0	6	388	21M
1393/10/15	56,000	55,500	56,000	54,235	0.11	6	2K	139M
1393/10/14	55,399	55,399	55,399	54,176	0.0	2	69	4M
1393/10/13	55,000	54,000	55,000	54,175	(0.03)	17	23K	1B
1393/10/10	56,600	54,000	56,632	54,190	(0.48)	24	107K	6B
1393/10/09	55,839	55,837	55,839	54,454	1.42	36	23K	1B
1393/10/08	55,499	55,469	55,500	53,692	0.01	5	248	14M
1393/10/07	55,300	55,300	55,403	53,685	0.77	26	12K	686M
1393/10/06	55,150	55,000	55,294	53,273	0.20	13	3K	186M
1393/10/03	55,189	55,160	55,189	53,168	0.01	3	115	6M
1393/10/01	54,444	54,444	55,180	53,164	0.18	19	3K	170M
1393/09/29	52,500	52,500	53,990	53,068	0.01	8	687	37M
1393/09/26	52,301	52,301	53,000	53,065	(0.66)	7	20K	1B
1393/09/24	52,041	52,041	52,041	53,415	(0.01)	2	180	9M
1393/09/23	52,500	52,051	52,900	53,419	(0.52)	13	12K	614M
1393/09/17	53,010	53,010	53,990	53,696	0.0	2	138	7M
1393/09/16	53,591	52,521	53,591	53,697	(0.02)	8	1K	69M
1393/09/15	54,119	53,701	54,119	53,708	0.0	2	142	8M
1393/09/12	55,500	53,553	55,500	53,708	0.02	4	618	34M
1393/09/11	55,807	54,500	55,807	53,696	0.07	7	2K	130M
1393/09/10	53,500	53,500	54,251	53,661	0.01	7	1K	62M
1393/09/09	55,780	53,512	55,780	53,653	0.03	14	2K	124M
1393/09/08	52,511	52,511	55,216	53,637	1.02	37	20K	1B
1393/09/05	52,999	51,255	53,600	53,093	0.02	34	6K	320M
1393/09/04	53,000	52,900	53,000	53,084	(0.14)	37	30K	2B
1393/09/03	52,999	51,204	53,284	53,158	(0.24)	14	9K	495M
1393/09/02	53,002	52,501	53,002	53,284	(0.09)	11	4K	220M
1393/09/01	51,219	51,219	53,350	53,332	(0.04)	11	1K	58M
1393/08/28	51,800	51,800	53,000	53,353	(0.33)	13	18K	929M
1393/08/27	53,349	52,307	53,349	53,528	(0.77)	13	17K	896M
1393/08/26	52,300	52,300	53,000	53,946	(0.25)	20	6K	329M
1393/08/25	52,115	52,115	52,990	54,083	(0.2)	12	5K	266M
1393/08/24	52,396	52,396	53,000	54,191	(0.18)	14	4K	233M
1393/08/21	52,400	52,396	53,799	54,289	(0.53)	19	9K	447M
1393/08/20	53,100	53,000	53,360	54,577	(0.86)	30	15K	802M
1393/08/19	54,500	53,151	54,970	55,053	(0.15)	21	7K	382M
1393/08/18	56,400	52,356	56,400	55,133	1.09	63	56K	3B
1393/08/17	53,999	53,550	55,153	54,537	2.84	68	83K	5B
1393/08/14	51,542	51,542	53,368	53,032	3.34	81	117K	6B
1393/08/11	49,500	49,500	51,595	51,316	2.52	42	76K	4B
1393/08/10	48,500	48,500	49,000	50,056	(0.22)	28	5K	232M
1393/08/07	48,515	48,447	49,000	50,166	(0.59)	37	11K	522M
1393/08/06	49,989	49,001	49,989	50,465	(0.2)	21	4K	206M
1393/08/05	49,270	48,872	50,490	50,564	(0.68)	20	12K	582M
1393/08/04	50,300	49,107	50,947	50,908	(0.06)	16	2K	80M
1393/08/03	50,002	50,002	51,490	50,938	(0.26)	17	9K	456M
1393/07/30	49,122	49,122	51,300	51,073	(0.18)	29	4K	218M
1393/07/29	50,551	50,000	52,041	51,164	(0.03)	51	8K	390M
1393/07/28	52,850	51,158	52,850	51,179	0.17	25	10K	500M
1393/07/27	51,001	50,494	51,006	51,093	(2.86)	67	51K	3B
1393/07/26	53,000	52,100	53,997	52,597	(0.35)	27	20K	1B
1393/07/23	51,000	51,000	53,997	52,782	0.19	26	9K	486M
1393/07/22	50,850	50,850	51,700	52,681	(0.54)	24	9K	441M
1393/07/20	53,899	51,249	53,899	52,968	(0.78)	44	14K	695M
1393/07/19	51,730	51,730	53,000	53,384	(0.93)	40	15K	803M
1393/07/16	52,000	51,862	52,002	53,885	(0.25)	26	4K	215M
1393/07/15	52,255	52,099	53,198	54,022	(0.46)	36	8K	399M
1393/07/14	53,887	53,000	53,887	54,269	(0.24)	41	7K	395M
1393/07/12	53,205	53,000	54,000	54,400	(0.06)	10	2K	109M
1393/07/09	53,206	53,205	54,000	54,431	(0.26)	31	11K	610M
1393/07/08	53,001	52,722	54,000	54,572	(0.63)	86	12K	634M
1393/07/07	56,700	53,400	56,700	54,918	0.66	133	40K	2B
1393/07/06	54,560	54,560	54,560	54,560	4.00	116	90K	5B
1393/07/05	52,530	52,530	52,530	52,462	3.86	58	62K	3B
1393/07/02	50,693	50,693	50,693	50,510	3.62	26	58K	3B
1393/07/01	48,744	48,744	48,744	48,744	4.00	32	65K	3B
1393/06/31	48,500	46,710	48,570	46,870	0.36	23	7K	339M
1393/06/30	47,100	47,000	47,999	46,702	0.06	18	3K	159M
1393/06/29	47,000	46,949	47,073	46,672	3.11	35	50K	2B
1393/06/26	46,549	45,257	46,549	45,263	0.02	4	2K	73M
1393/06/25	43,755	43,755	46,550	45,256	(0.2)	26	17K	754M
1393/06/24	44,950	44,950	45,000	45,347	0.0	5	119	5M
1393/06/23	43,726	43,726	44,950	45,348	(0.03)	3	530	23M
1393/06/22	43,703	43,703	45,000	45,360	(0.02)	5	457	20M
1393/06/19	46,980	45,500	46,985	45,369	0.02	5	502	23M
1393/06/18	45,200	45,200	47,000	45,358	0.19	24	5K	216M
1393/06/17	43,491	43,491	43,491	45,272	(0.01)	2	228	10M
1393/06/16	45,100	43,642	45,100	45,278	(0.4)	15	7K	298M
1393/06/15	45,100	43,764	45,100	45,460	(0.28)	21	8K	364M
1393/06/12	44,400	44,051	44,400	45,587	(0.14)	9	3K	136M
1393/06/11	44,401	44,270	45,200	45,649	(0.13)	10	3K	141M
1393/06/09	45,000	45,000	45,150	45,710	(0.02)	6	1K	49M
1393/06/08	44,999	44,998	44,999	45,720	(0.04)	4	2K	72M
1393/06/05	44,205	44,205	45,000	45,738	(0.09)	11	3K	133M
1393/06/04	46,600	44,205	46,600	45,781	(0.03)	3	601	27M
1393/06/03	45,700	44,040	45,700	45,795	(0.03)	3	483	21M
1393/06/02	44,045	44,043	45,500	45,808	(0.15)	10	3K	143M
1393/06/01	44,502	44,362	45,000	45,878	(0.72)	38	12K	515M
1393/05/29	46,485	45,000	46,485	46,210	(0.05)	3	1K	58M
1393/05/28	44,501	44,501	46,288	46,231	(0.12)	10	3K	147M
1393/05/27	46,998	45,000	46,998	46,288	0.01	3	553	26M
1393/05/26	47,000	47,000	47,000	46,285	0.0	1	30	1M
1393/05/25	47,000	44,477	47,000	46,285	(0.1)	10	2K	73M
1393/05/22	46,997	46,041	47,200	46,330	1.45	10	32K	2B
1393/05/20	44,052	44,050	44,052	45,666	(0.01)	3	241	11M
1393/05/19	44,998	44,998	44,998	45,672	0.0	1	100	4M
1393/05/18	47,000	47,000	47,000	45,673	0.05	3	998	47M
1393/05/15	44,253	44,248	44,300	45,652	(0.95)	32	15K	680M
1393/05/13	44,275	44,275	47,900	46,091	(0.06)	6	1K	47M
1393/05/11	45,125	44,000	46,930	46,119	2.20	30	43K	2B
1393/05/06	45,233	45,033	45,233	45,125	3.75	38	60K	3B
1393/05/05	45,000	44,999	45,100	43,494	0.20	17	3K	154M
1393/05/04	44,000	44,000	44,790	43,409	0.12	11	4K	185M
1393/05/01	44,260	44,260	44,260	43,356	1.88	34	30K	1B
1393/04/31	43,750	42,013	43,750	42,558	0.10	13	4K	156M
1393/04/30	41,364	41,362	42,860	42,515	(1.32)	27	22K	925M
1393/04/29	43,200	41,501	43,399	43,085	(0.25)	11	8K	351M
1393/04/25	41,900	42,000	42,900	43,195	(0.05)	15	2K	89M
1393/04/24	42,200	41,937	43,700	43,218	(1.07)	38	18K	769M
1393/04/23	42,160	42,160	42,160	43,684	(0.53)	10	8K	356M
1393/04/22	43,000	42,205	43,000	43,916	(0.11)	7	2K	83M
1393/04/21	42,526	42,310	42,526	43,963	(0.25)	9	4K	172M
1393/04/18	42,526	42,526	42,529	44,072	(0.51)	27	8K	346M
1393/04/17	42,568	42,568	43,000	44,297	(0.1)	16	2K	71M
1393/04/16	43,000	42,900	43,000	44,341	(0.05)	4	1K	45M
1393/04/15	45,000	43,525	45,000	44,365	(0.01)	3	1K	45M
1393/04/14	44,590	43,111	45,500	44,370	0.03	24	9K	411M
1393/04/11	43,000	43,000	43,000	44,356	0.0	1	25	1M
1393/04/10	43,000	42,650	43,000	44,357	(0.14)	8	2K	105M
1393/04/09	42,803	42,803	42,803	44,418	(0.38)	9	6K	258M
1393/04/08	42,837	42,837	42,837	44,586	(0.08)	3	1K	54M
1393/04/07	42,870	42,870	42,870	44,621	(0.08)	6	1K	53M
1393/04/04	43,500	43,001	43,500	44,656	(0.13)	9	3K	137M
1393/04/03	43,550	42,941	43,550	44,716	(0.03)	5	641	28M
1393/04/02	44,900	43,550	44,900	44,730	(0.11)	8	4K	180M
1393/04/01	43,550	43,550	43,550	44,780	(0.02)	1	384	17M
1393/03/31	44,809	43,500	44,809	44,787	(0.05)	34	11K	505M
1393/03/28	43,520	43,520	44,700	44,809	(0.07)	10	6K	260M
1393/03/27	44,500	43,510	44,900	44,839	(0.03)	8	3K	121M
1393/03/26	45,500	45,500	45,500	44,854	0.02	1	738	34M
1393/03/25	43,067	43,067	43,067	44,846	(0.03)	2	524	23M
1393/03/24	43,157	43,157	43,160	44,861	(0.21)	10	3K	144M
1393/03/20	43,276	43,274	43,276	44,955	(0.27)	6	4K	187M
1393/03/19	43,559	43,398	43,559	45,077	(0.29)	17	5K	199M
1393/03/18	43,561	43,559	43,600	45,206	(0.37)	26	6K	257M
1393/03/17	44,200	44,052	46,800	45,373	(1.12)	48	42K	2B
1393/03/13	45,001	44,144	45,678	45,887	(0.21)	29	4K	163M
1393/03/12	47,000	44,701	47,000	45,983	(0.22)	20	5K	243M
1393/03/11	45,000	44,801	46,000	46,086	(1.24)	48	20K	907M
1393/03/10	48,379	46,000	48,379	46,667	0.31	39	6K	269M
1393/03/07	46,000	46,000	48,000	46,523	0.14	23	5K	232M
1393/03/05	45,594	45,593	46,650	46,457	(2.18)	76	38K	2B
1393/03/04	46,800	46,157	46,800	47,492	(1.22)	46	20K	911M
1393/03/03	50,400	47,415	51,000	48,080	(2.65)	206	93K	4B
1393/02/31	49,432	47,800	49,432	49,390	3.91	174	155K	8B
1393/02/30	47,531	47,531	47,531	47,531	4.00	21	77K	4B
1393/02/29	45,000	45,000	46,800	45,703	20.20	37	31K	1B
1393/02/21	39,502	39,502	39,502	38,023	0.11	3	2K	67M
1393/02/17	39,483	39,483	39,483	37,983	0.05	2	752	30M
1393/02/16	39,384	39,384	39,384	37,965	0.25	3	4K	158M
1393/02/13	39,379	39,379	39,379	37,870	0.01	1	222	9M
1393/02/10	39,232	39,232	39,232	37,865	0.37	1	6K	235M
1393/02/07	36,364	36,364	37,818	37,724	12.04	13	31	1M
1393/02/03	35,017	35,017	35,017	33,671	0.0	1	10	350K
1393/02/02	35,016	35,016	35,016	33,671	0.0	2	30	1M
1393/01/30	35,016	35,016	35,016	33,670	0.0	1	11	385K
1393/01/27	34,985	34,985	34,985	33,670	0.09	3	1K	50M
1393/01/26	34,983	34,983	34,983	33,640	0.01	2	79	3M
1393/01/23	34,766	34,766	34,766	33,638	0.63	1	10K	348M
1392/12/21	34,765	34,765	34,765	33,429	0.0	1	27	939K
1392/12/20	34,764	34,764	34,764	33,428	0.0	1	27	939K
1392/12/19	34,763	34,763	34,763	33,427	0.0	2	54	2M
1392/12/17	34,749	34,749	34,749	33,426	0.04	2	600	21M
1392/12/14	34,641	34,641	34,641	33,413	0.31	2	5K	173M
1392/12/12	34,640	34,640	34,640	33,309	0.0	3	27	935K
1392/12/11	34,640	34,640	34,640	33,308	0.0	1	10	346K
1392/12/10	34,640	34,640	34,640	33,308	0.0	1	10	346K
1392/12/06	34,593	34,593	34,593	33,308	0.14	2	2K	75M
1392/12/04	34,479	34,479	34,479	33,263	0.33	2	5K	183M
1392/12/03	34,477	34,477	34,477	33,153	0.01	1	100	3M
1392/11/30	34,474	34,474	34,474	33,151	0.01	1	100	3M
1392/11/29	34,474	34,474	34,474	33,149	0.0	1	20	689K
1392/11/26	34,470	34,470	34,470	33,149	0.01	1	186	6M
1392/11/20	34,468	34,468	34,468	33,145	0.01	1	100	3M
1392/11/16	34,468	34,468	34,468	33,143	0.0	1	10	345K
1392/11/13	34,467	34,467	34,467	33,143	0.0	1	70	2M
1392/11/12	34,466	34,466	34,466	33,142	0.0	2	47	2M
1392/11/09	34,457	34,457	34,457	33,141	0.03	1	428	15M
1392/11/07	34,444	34,444	34,444	33,132	0.04	3	600	21M
1392/11/02	34,422	34,422	34,422	33,120	0.06	3	1K	35M
1392/10/28	34,401	34,401	34,401	33,099	0.06	2	1K	35M
1392/10/25	34,379	34,379	34,379	33,078	0.06	3	1K	35M
1392/10/24	34,379	34,379	34,379	33,057	0.0	1	10	344K
1392/10/22	34,357	34,357	34,357	33,057	0.06	1	1K	34M
1392/10/21	34,357	34,357	34,357	33,036	0.0	1	20	687K
1392/10/17	34,355	34,355	34,355	33,036	0.01	1	100	3M
1392/10/16	31,823	31,823	33,095	33,034	12.11	6	21	694K
1392/10/14	30,643	30,643	30,643	29,466	0.0	1	50	2M
1392/10/09	30,643	30,643	30,643	29,465	0.0	1	1	31K
1392/10/07	30,643	30,643	30,643	29,465	0.0	1	1	31K
1392/10/01	30,265	30,265	30,265	29,465	1.25	2	20K	605M
1392/09/30	29,904	29,904	29,904	29,101	1.21	7	19K	578M
1392/09/25	29,904	29,904	29,904	28,754	0.0	1	26	778K
1392/09/24	29,900	29,900	29,900	28,754	0.01	1	200	6M
1392/09/19	29,898	29,898	29,898	28,750	0.0	1	69	2M
1392/09/17	29,896	29,896	29,896	28,749	0.01	1	94	3M
1392/09/16	27,872	27,872	28,986	28,747	11.39	3	14	402K
1392/09/13	25,824	25,824	25,824	25,808	3.93	3	63K	2B
1392/09/12	25,824	25,824	25,824	24,831	0.0	1	26	671K
1392/09/11	25,788	25,788	25,788	24,831	0.14	1	2K	56M
1392/09/10	25,787	25,787	25,787	24,797	0.0	1	50	1M
1392/09/09	25,784	25,784	25,784	24,796	0.01	1	200	5M
1392/09/03	25,783	25,783	25,783	24,793	0.0	1	55	1M
1392/08/29	25,782	25,782	25,782	24,792	0.0	2	58	1M
1392/08/28	25,768	25,768	25,768	24,791	0.06	2	886	23M
1392/08/26	25,767	25,767	25,767	24,777	0.0	1	50	1M
1392/08/21	25,742	25,742	25,742	24,776	0.10	2	2K	41M
1392/08/19	25,741	25,741	25,741	24,752	0.0	2	55	1M
1392/08/18	25,740	25,740	25,740	24,751	0.0	1	50	1M
1392/08/15	25,738	25,738	25,738	24,750	0.0	2	66	2M
1392/08/14	25,738	25,738	25,738	24,749	0.0	1	1	26K
1392/08/12	25,738	25,738	25,738	24,749	0.0	2	21	540K
1392/07/28	24,002	24,001	25,200	24,749	(0.06)	7	4K	90M
1392/07/27	25,628	24,200	25,628	24,765	0.49	31	44K	1B
1392/07/23	25,000	25,000	25,079	24,644	2.19	18	35K	883M
1392/07/22	25,000	23,810	25,000	24,115	(0.02)	8	5K	113M
1392/07/21	25,000	24,978	25,000	24,121	0.08	15	1K	36M
1392/07/20	24,430	24,430	24,978	24,101	0.35	10	9K	212M
1392/07/17	24,073	23,881	24,073	24,018	(0.23)	13	19K	457M
1392/07/15	25,487	23,527	25,487	24,073	(1.77)	15	41K	967M
1392/07/14	25,000	25,000	25,486	24,507	0.0	3	90	2M
1392/07/13	25,389	25,003	25,389	24,506	0.38	2	10K	251M
1392/07/10	24,937	24,902	25,087	24,413	1.20	18	21K	522M
1392/07/09	23,301	23,301	23,301	24,123	(0.02)	2	367	9M
1392/07/08	23,802	23,300	23,802	24,128	(0.04)	3	1K	31M
1392/07/07	23,756	23,756	23,804	24,138	(2.45)	15	40K	962M
1392/07/06	24,000	23,886	24,000	24,745	(0.55)	9	9K	210M
1392/07/03	24,100	23,977	24,650	24,881	(0.38)	8	8K	186M
1392/07/02	24,100	24,042	24,111	24,976	(0.27)	7	4K	108M
1392/07/01	24,127	24,127	25,130	25,043	(0.35)	9	8K	205M
1392/06/31	24,247	24,247	24,247	25,132	(0.49)	5	8K	192M
1392/06/30	24,319	24,319	24,319	25,257	(0.3)	4	5K	115M
1392/06/27	24,417	24,416	24,994	25,332	(0.4)	15	7K	163M
1392/06/26	26,250	26,250	26,260	25,433	0.72	9	12K	306M
1392/06/25	25,437	25,436	25,437	25,250	3.23	25	52K	1B
1392/06/24	24,800	24,800	25,326	24,459	0.44	13	8K	190M
1392/06/23	23,397	23,397	23,400	24,352	(0.08)	4	1K	30M
1392/06/20	23,433	23,431	24,599	24,371	(0.15)	6	2K	56M
1392/06/19	23,900	23,637	24,620	24,407	(0.87)	11	15K	352M
1392/06/17	23,646	23,646	23,646	24,621	(0.04)	2	662	16M
1392/06/16	23,750	23,700	23,750	24,631	(0.02)	2	330	8M
1392/06/13	23,666	23,666	23,666	24,636	(0.02)	2	380	9M
1392/06/12	23,666	23,666	23,666	24,642	(0.04)	1	632	15M
1392/06/10	23,688	23,688	23,688	24,652	(0.09)	1	2K	36M
1392/06/09	24,999	23,618	25,585	24,675	0.30	6	12K	303M
1392/06/05	23,850	23,848	23,850	24,601	(0.97)	3	15K	369M
1392/06/04	23,857	23,857	23,880	24,841	(0.04)	3	678	16M
1392/06/03	25,684	25,683	25,684	24,851	0.62	2	10K	257M
1392/05/30	25,289	25,280	25,290	24,697	1.56	5	25K	632M
1392/05/29	23,600	23,585	23,600	24,318	(1.01)	7	16K	383M
1392/05/28	23,605	23,605	23,605	24,567	(0.09)	3	1K	32M
1392/05/27	23,732	23,732	23,734	24,588	(0.53)	10	9K	204M
1392/05/23	24,720	24,720	24,720	24,720	0.0	2	3K	70M
1392/05/22	23,761	23,761	25,741	24,720	(0.13)	5	2K	48M
1392/05/21	25,734	25,257	25,734	24,751	0.02	5	435	11M
1392/05/20	25,257	25,257	25,257	24,745	1.89	6	30K	765M
1392/05/16	25,240	25,240	25,240	24,286	0.07	5	1K	26M
1392/05/15	23,810	23,810	24,758	24,270	1.95	24	32K	793M
1392/05/14	23,806	23,806	23,806	23,806	4.00	14	66K	2B
1392/05/13	22,999	22,999	23,618	22,891	0.80	8	15K	359M
1392/05/12	22,860	21,816	22,860	22,710	(0.06)	9	3K	77M
1392/05/09	22,360	21,864	22,360	22,723	(0.22)	7	4K	91M
1392/05/07	22,411	22,411	22,500	22,774	(2.44)	18	40K	886M
1392/05/06	24,342	22,900	24,342	23,344	(0.28)	37	29K	674M
1392/05/05	24,225	22,365	24,226	23,409	0.49	15	15K	352M
1392/05/02	23,000	23,000	23,920	23,295	84.22	15	16K	366M
1392/04/19	13,134	13,134	13,134	12,645	0.13	1	2K	26M
1392/04/17	12,629	12,629	12,629	12,629	3.99	7	95K	1B
1392/04/15	12,615	12,615	12,615	12,144	0.12	2	2K	23M
1392/04/11	12,614	12,614	12,614	12,130	0.01	1	160	2M
1392/04/08	12,598	12,598	12,598	12,129	0.12	1	2K	25M
1392/03/26	12,596	12,596	12,596	12,114	0.02	1	200	3M
1392/03/21	12,580	12,580	12,580	12,112	0.12	2	2K	25M
1392/03/20	12,560	12,560	12,560	12,097	0.17	1	3K	34M
1392/03/18	12,554	12,554	12,554	12,077	0.04	2	635	8M
1392/03/04	14,917	14,917	14,917	14,372	0.20	4	3K	46M
1392/03/01	14,911	14,911	14,911	14,344	0.04	3	720	11M
1392/02/31	14,841	14,841	14,841	14,338	0.47	4	8K	111M
1392/02/30	14,703	14,703	14,703	14,271	0.94	16	15K	222M
1392/02/29	14,595	14,595	14,595	14,138	0.74	9	12K	174M
1392/02/28	14,479	14,479	14,482	14,034	0.78	14	13K	181M
1392/02/25	14,358	14,358	14,358	13,925	0.86	11	14K	198M
1392/02/24	14,289	14,289	14,326	13,806	0.23	4	4K	56M
1392/02/23	14,295	14,295	14,295	13,775	0.21	8	3K	48M
1392/02/22	13,998	13,998	13,998	13,746	2.12	5	34K	476M
1392/02/21	13,460	13,460	13,460	13,460	3.99	92	476K	6B
1392/02/18	13,204	13,000	13,204	12,943	0.05	6	3K	38M
1392/02/17	13,200	13,200	13,204	12,936	1.88	12	30K	399M
1392/02/16	12,390	12,390	13,000	12,697	(1.6)	12	30K	379M
1392/02/15	12,996	12,880	12,996	12,904	0.01	4	6K	78M
1392/02/14	13,000	12,881	13,000	12,903	0.19	5	14K	187M
1392/02/11	13,199	12,990	13,199	12,879	0.68	9	17K	226M
1392/02/10	13,200	13,100	13,200	12,792	0.18	3	4K	49M
1392/02/09	13,265	13,263	13,265	12,769	0.11	3	2K	23M
1392/02/08	12,904	12,890	12,928	12,755	2.61	9	44K	566M
1392/02/07	12,904	12,904	12,904	12,431	0.19	5	3K	39M
1392/02/04	12,678	12,678	12,678	12,408	1.78	6	29K	362M
1392/02/03	12,642	12,642	12,642	12,191	0.29	3	5K	58M
1392/02/02	12,611	12,611	12,611	12,156	0.25	3	4K	49M
1392/02/01	12,012	12,012	12,571	12,126	0.31	7	5K	63M
1392/01/31	12,132	12,132	12,132	12,088	3.62	14	58K	704M
1392/01/27	12,049	12,049	12,049	11,666	0.69	2	11K	133M
1392/01/26	11,586	11,586	11,586	11,586	3.99	3	64K	742M
1392/01/24	11,141	11,141	11,141	11,141	4.00	7	64K	713M
1392/01/10	11,107	11,107	11,107	10,713	0.31	3	5K	56M
1391/12/26	11,035	11,035	11,035	10,680	0.65	2	10K	114M
1391/12/21	11,006	11,005	11,006	10,611	0.17	2	3K	31M
1391/12/20	11,005	11,005	11,005	10,593	0.10	1	2K	19M
1391/12/16	11,005	11,005	11,005	10,582	0.0	1	1	11K
1391/12/13	11,000	11,000	11,000	10,582	0.01	1	210	2M
1391/12/12	10,501	10,501	10,501	10,581	(0.01)	1	572	6M
1391/12/09	10,576	10,576	11,000	10,582	(3.94)	12	98K	1B
1391/12/08	10,723	10,723	10,723	11,016	(1.37)	3	22K	235M
1391/12/07	11,010	11,010	11,010	11,169	(0.09)	1	4K	41M
1391/12/02	11,587	11,560	11,587	11,179	0.33	11	5K	61M
1391/12/01	10,362	10,362	11,224	11,142	3.23	11	52K	584M
1391/11/21	10,379	10,379	11,000	10,793	(0.17)	4	3K	28M
1391/11/16	10,414	10,414	10,414	10,811	(0.33)	2	5K	55M
1391/11/08	10,679	10,679	10,679	10,847	(0.13)	1	5K	54M
1391/11/07	10,679	10,679	10,679	10,861	0.0	1	1	11K
1391/11/04	10,565	10,565	10,565	10,861	(1.31)	2	21K	221M
1391/11/02	10,665	10,665	10,665	11,005	(0.94)	4	15K	160M
1391/10/25	10,665	10,665	10,665	11,109	0.0	1	25	267K
1391/10/17	10,679	10,679	10,679	11,109	(0.13)	2	2K	21M
1391/10/12	10,679	10,679	10,679	11,123	0.0	2	60	641K
1391/10/10	10,685	10,685	10,685	11,123	(0.06)	1	1K	11M
1391/10/05	10,685	10,685	10,685	11,130	0.0	1	26	278K
1391/10/03	11,013	11,013	11,013	11,130	(2.97)	9	48K	524M
1391/09/14	11,014	11,014	11,014	11,471	(0.01)	1	110	1M
1391/09/13	11,224	11,224	11,224	11,472	(1.87)	10	30K	337M
1391/09/11	11,228	11,228	11,228	11,691	(0.03)	1	500	6M
1391/09/01	11,229	11,229	11,229	11,695	(0.01)	1	200	2M
1391/08/30	11,235	11,235	11,235	11,696	(0.06)	2	1K	11M
1391/08/15	11,235	11,235	11,235	11,703	0.0	1	50	562K
1391/08/14	11,235	11,235	11,235	11,703	0.0	1	60	674K
1391/08/09	11,250	11,250	11,250	11,703	(0.13)	2	2K	22M
1391/08/08	11,256	11,256	11,256	11,718	(0.06)	1	1K	11M
1391/08/07	11,725	11,725	11,725	11,725	(8.0)	1	11	129K
1391/07/29	13,240	13,240	13,240	12,744	0.06	1	1K	13M
1391/07/26	12,736	12,736	12,736	12,736	3.99	6	75K	956M
1391/07/25	12,735	12,735	12,735	12,247	0.01	1	100	1M
1391/07/24	12,246	12,246	12,246	12,246	0.0	1	5K	61M
1391/07/23	12,727	12,727	12,727	12,246	0.07	1	1K	13M
1391/07/22	12,500	12,000	12,500	12,238	0.01	4	1K	12M
1391/07/17	12,532	12,500	12,532	12,237	0.22	4	6K	71M
1391/07/15	12,251	12,250	12,251	12,210	0.01	4	2K	24M
1391/07/09	12,471	12,471	12,471	12,209	1.81	6	29K	362M
1391/07/05	12,360	12,360	12,360	11,992	0.06	1	1K	15M
1391/06/29	12,000	12,000	12,000	11,985	0.0	2	650	8M
1391/06/27	11,554	11,554	11,554	11,985	(0.07)	1	1K	13M
1391/06/26	11,800	11,800	11,800	11,993	(0.04)	2	2K	18M
1391/06/25	12,100	12,100	12,100	11,998	0.04	1	3K	36M
1391/06/19	11,801	11,801	11,801	11,993	(0.03)	2	1K	12M
1391/06/18	11,800	11,800	11,800	11,996	(0.17)	5	6K	70M
1391/06/15	12,100	12,100	12,100	12,016	0.05	4	4K	48M
1391/06/04	11,555	11,545	11,555	12,010	(0.09)	3	2K	18M
1391/06/01	11,542	11,542	11,542	12,021	(0.01)	1	82	946K
1391/05/25	11,554	11,544	11,554	12,022	(0.02)	2	418	5M
1391/05/11	11,555	11,555	11,555	12,025	(0.09)	2	1K	17M
1391/05/08	11,588	11,588	11,588	12,036	(0.12)	1	2K	23M
1391/04/20	11,627	11,627	11,627	12,050	(0.5)	2	8K	93M
1391/04/19	11,641	11,641	11,641	12,111	(0.12)	2	2K	23M
1391/04/14	12,238	12,238	12,238	12,126	0.05	1	3K	37M
1391/04/13	12,120	12,120	12,120	12,120	2.99	5	239K	3B
1391/04/07	11,310	11,310	11,310	11,768	(0.11)	2	2K	20M
1391/04/06	11,345	11,345	11,345	11,781	(0.3)	6	5K	56M
1391/04/04	11,369	11,369	11,400	11,817	(0.21)	3	3K	39M
1391/04/03	11,432	11,432	11,432	11,842	(0.55)	4	9K	102M
1391/03/31	11,440	11,440	11,440	11,908	(0.07)	2	1K	13M
1391/03/23	12,300	12,300	12,300	11,916	0.01	2	84	1M
1391/03/22	12,383	12,383	12,383	11,915	0.07	1	1K	13M
1391/03/20	11,432	11,432	11,432	11,907	(0.01)	1	100	1M
1391/03/03	14,400	14,400	14,400	13,908	0.01	1	100	1M
1391/03/02	13,450	13,400	13,450	13,907	(0.27)	10	5K	61M
1391/03/01	14,300	14,300	14,372	13,945	0.10	4	2K	28M
1391/02/31	14,371	14,371	14,372	13,931	0.16	3	3K	45M
1391/02/30	14,380	14,379	14,380	13,909	0.09	3	2K	24M
1391/02/27	14,450	14,450	14,450	13,896	0.0	1	25	361K
1391/02/26	13,896	13,896	13,896	13,896	0.0	1	19	264K
1391/02/25	14,450	14,450	14,450	13,896	0.01	1	100	1M
1391/02/24	14,416	14,416	14,416	13,895	0.24	8	4K	54M
1391/02/23	14,200	14,200	14,399	13,862	0.12	3	2K	36M
1391/02/17	13,428	13,428	13,428	13,846	(1.01)	6	16K	217M
1391/02/16	13,500	13,500	13,500	13,987	(0.01)	1	100	1M
1391/02/05	14,400	14,000	14,400	13,988	0.01	2	200	3M
1391/02/04	14,000	14,000	14,400	13,987	0.01	3	170	2M
1391/01/30	13,800	13,800	13,800	13,986	(0.01)	1	290	4M
1391/01/27	13,435	13,434	13,435	13,987	(0.04)	5	720	10M
1391/01/26	13,500	13,455	13,500	13,993	(0.16)	7	3K	34M
1390/12/23	13,500	13,500	13,500	14,015	(0.01)	1	70	945K
1390/12/22	13,900	13,900	13,900	14,016	(0.01)	1	400	6M
1390/12/21	14,400	14,400	14,459	14,017	0.82	5	14K	206M
1390/12/17	14,000	14,000	14,000	13,903	0.01	1	1K	14M
1390/12/15	13,800	13,800	13,800	13,901	(0.01)	1	517	7M
1390/12/14	13,800	13,800	13,800	13,902	0.0	1	10	138K
1390/12/13	14,400	14,400	14,400	13,902	0.12	1	2K	30M
1390/12/10	14,200	14,200	14,200	13,886	0.06	2	2K	24M
1390/12/09	13,999	13,999	14,001	13,878	0.06	3	4K	60M
1390/12/08	13,500	13,500	13,500	13,869	(0.03)	2	675	9M
1390/11/29	13,873	13,873	13,873	13,873	0.0	1	69	957K
1390/11/24	13,900	13,900	13,900	13,873	0.0	2	140	2M
1390/11/19	13,900	13,900	13,900	13,873	0.0	1	72	1M
1390/11/18	13,325	13,323	13,325	13,873	(0.04)	3	545	7M
1390/11/15	13,366	13,366	13,366	13,878	(0.32)	6	5K	68M
1390/11/12	13,950	13,405	13,950	13,922	(0.2)	3	4K	59M
1390/11/11	14,300	14,300	14,300	13,950	0.01	1	100	1M
1390/11/08	14,448	14,300	14,449	13,949	0.32	5	5K	79M
1390/11/05	14,458	14,458	14,458	13,905	0.02	1	352	5M
1390/11/03	13,517	13,400	13,517	13,902	(0.4)	4	6K	87M
1390/11/01	13,516	13,516	13,516	13,958	(0.11)	1	2K	28M
1390/10/28	13,515	13,514	14,000	13,973	(0.72)	4	12K	156M
1390/10/27	14,000	13,584	14,000	14,074	(0.53)	7	11K	155M
1390/10/26	14,499	14,499	14,499	14,149	0.0	1	70	1M
1390/10/25	14,500	14,500	14,500	14,149	0.01	1	205	3M
1390/10/21	14,148	14,148	14,148	14,148	0.0	1	1K	19M
1390/10/20	14,000	14,000	14,000	14,148	(0.01)	1	433	6M
1390/10/19	14,000	13,689	14,000	14,149	(0.04)	4	1K	15M
1390/10/18	13,801	13,689	13,801	14,154	(0.72)	5	14K	189M
1390/10/17	14,200	13,801	14,200	14,257	(0.07)	5	2K	31M
1390/10/13	14,200	14,200	14,200	14,267	(0.01)	2	2K	27M
1390/10/12	14,289	14,289	14,289	14,269	0.0	1	135	2M
1390/10/11	14,289	13,801	14,289	14,269	(0.15)	3	3K	41M
1390/10/07	14,120	14,120	14,120	14,291	(0.01)	1	865	12M
1390/10/06	14,833	14,833	14,833	14,293	0.21	1	3K	50M
1390/10/03	14,111	14,111	14,111	14,263	(0.04)	2	2K	35M
1390/09/30	14,110	14,110	14,110	14,269	(0.06)	1	3K	42M
1390/09/28	14,140	14,140	14,140	14,277	(0.01)	1	300	4M
1390/09/27	14,200	14,200	14,200	14,278	(0.01)	1	432	6M
1390/09/26	14,200	14,200	14,200	14,279	(0.01)	4	1K	14M
1390/09/23	14,250	14,200	14,250	14,280	(0.01)	2	3K	43M
1390/09/22	14,797	14,796	14,797	14,282	0.38	5	6K	90M
1390/09/21	14,747	14,747	14,747	14,228	0.34	9	5K	81M
1390/09/20	14,590	14,490	14,590	14,180	0.70	8	14K	205M
1390/09/19	14,626	14,626	14,626	14,082	0.13	3	2K	29M
1390/09/16	14,160	13,780	14,160	14,064	0.01	7	3K	46M
1390/09/13	14,150	14,150	14,160	14,062	0.04	6	4K	54M
1390/09/09	13,789	13,789	13,789	14,056	(0.09)	1	3K	38M
1390/09/08	13,775	13,775	13,775	14,068	(0.01)	1	454	6M
1390/09/06	13,766	13,766	13,767	14,070	(0.3)	10	8K	106M
1390/09/05	13,768	13,761	13,768	14,112	(0.3)	4	7K	95M
1390/09/02	14,129	14,129	14,129	14,154	0.0	1	21	297K
1390/08/28	13,725	13,725	13,725	14,154	(0.04)	2	704	10M
1390/08/25	13,719	13,719	13,719	14,159	(0.02)	2	488	7M
1390/08/23	14,167	13,703	14,167	14,162	(0.04)	3	1K	19M
1390/08/17	13,701	13,701	13,701	14,167	(0.08)	1	2K	23M
1390/08/11	14,200	14,200	14,200	14,179	0.0	1	475	7M
1390/08/09	13,700	13,700	13,700	14,179	(0.15)	7	3K	38M
1390/08/08	13,765	13,682	13,765	14,201	(0.36)	9	6K	89M
1390/08/07	14,000	14,000	14,000	14,252	(0.04)	4	1K	17M
1390/08/04	14,200	14,200	14,200	14,257	(0.02)	3	3K	43M
1390/08/02	14,261	14,050	14,261	14,260	(0.01)	3	751	11M
1390/07/30	14,050	14,050	14,050	14,261	(0.05)	2	2K	29M
1390/07/27	13,901	13,901	13,901	14,268	(0.01)	1	110	2M
1390/07/23	14,830	14,830	14,830	14,269	0.06	1	1K	15M
1390/07/19	14,747	14,747	14,808	14,260	0.15	3	3K	37M
1390/07/13	14,244	14,244	14,747	14,239	0.04	5	5K	74M
1390/07/11	14,230	14,230	14,230	14,234	0.0	2	2K	36M
1390/07/09	13,940	13,930	14,244	14,234	(0.09)	5	3K	47M
1390/07/06	14,261	14,050	14,262	14,247	(0.11)	6	7K	95M
1390/07/05	14,351	14,100	14,351	14,262	(0.02)	5	2K	22M
1390/07/04	14,355	14,353	14,355	14,265	0.04	5	3K	49M
1390/06/30	14,747	14,747	14,747	14,260	0.56	2	9K	133M
1390/06/29	14,722	14,722	14,722	14,180	0.17	3	3K	40M
1390/06/28	14,676	14,676	14,676	14,156	0.31	5	5K	73M
1390/06/27	14,648	14,648	14,648	14,112	0.19	1	3K	45M
1390/06/26	14,648	14,648	14,648	14,085	0.0	1	10	146K
1390/06/23	14,630	14,630	14,630	14,085	0.12	7	2K	29M
1390/06/13	14,069	14,069	14,069	14,068	0.0	1	2K	34M
1390/06/12	14,068	14,068	14,068	14,068	0.0	1	3K	37M
1390/06/08	14,068	14,068	14,068	14,068	0.0	2	138	2M
1390/06/07	14,068	14,068	14,068	14,068	0.0	4	3K	37M
1390/06/05	14,068	14,068	14,068	14,068	0.0	1	1K	14M
1390/06/02	14,626	14,068	14,626	14,068	0.03	3	3K	37M
1390/05/26	14,044	14,044	14,605	14,064	0.14	4	3K	50M
1390/05/17	13,535	13,535	13,980	14,044	(0.32)	25	5K	73M
1390/05/15	13,551	13,551	13,556	14,089	(0.18)	2	3K	40M
1390/05/12	13,600	13,557	13,600	14,115	(0.04)	2	630	9M
1390/05/10	13,763	13,569	13,763	14,120	(0.1)	2	2K	23M
1390/05/08	14,000	14,000	14,000	14,134	(0.14)	4	8K	117M
1390/04/21	14,032	14,031	14,032	14,154	(0.07)	5	5K	70M
1390/04/12	14,166	14,166	14,166	14,164	0.0	1	97	1M
1390/04/08	14,727	14,727	14,727	14,164	0.02	1	300	4M
1390/04/07	14,016	14,012	14,020	14,161	(0.08)	7	4K	63M
1390/04/06	14,002	14,002	14,002	14,172	(0.02)	3	1K	18M
1390/04/01	14,618	14,618	14,618	14,175	0.85	5	14K	198M
1390/03/30	14,700	13,682	14,700	14,056	(1.38)	7	22K	305M
1390/03/29	14,700	14,700	14,701	14,252	0.02	3	437	6M
1390/03/28	14,792	14,792	14,792	14,249	0.18	2	3K	42M
1390/03/25	14,500	14,500	14,500	14,224	0.01	1	575	8M
1390/03/24	14,089	14,000	14,090	14,222	(0.06)	3	3K	35M
1390/03/23	14,090	14,090	14,090	14,230	(0.04)	1	2K	35M
1390/03/22	13,714	13,714	13,716	14,236	(0.34)	4	6K	76M
1390/03/21	14,101	14,101	14,101	14,285	(0.06)	3	3K	40M
1390/03/04	17,000	16,600	17,000	16,394	0.06	15	2K	31M
1390/03/03	16,960	16,960	17,002	16,384	0.21	2	4K	60M
1390/03/01	16,800	16,500	16,800	16,349	0.01	2	1K	17M
1390/02/31	16,550	16,350	16,550	16,347	0.06	3	3K	53M
1390/02/28	16,550	16,550	16,550	16,337	0.02	2	880	15M
1390/02/27	16,550	16,550	16,550	16,334	0.0	1	120	2M
1390/02/25	16,500	16,402	16,500	16,334	0.05	7	3K	52M
1390/02/20	16,200	16,200	16,600	16,326	0.10	2	5K	83M
1390/02/19	16,600	16,450	16,600	16,310	0.02	2	853	14M
1390/02/18	16,800	16,779	16,800	16,307	0.23	5	5K	76M
1390/02/14	15,810	15,810	15,810	16,269	(0.01)	1	125	2M
1390/02/13	16,270	16,270	16,270	16,270	0.0	1	611	10M
1390/02/11	16,291	15,721	16,291	16,270	(0.13)	3	4K	64M
1390/02/10	16,000	15,670	16,000	16,291	(0.32)	4	4K	72M
1390/02/06	16,891	16,891	16,891	16,344	0.19	3	3K	58M
1390/02/05	16,920	16,892	16,920	16,313	0.26	4	4K	72M
1390/02/04	16,891	16,891	16,891	16,270	0.17	4	3K	47M
1390/02/03	16,869	16,500	16,869	16,242	0.13	6	2K	35M
1390/01/31	16,868	16,868	16,868	16,221	0.01	2	105	2M
1390/01/30	16,858	16,858	16,858	16,220	0.06	1	1K	17M
1390/01/29	16,817	16,817	16,817	16,210	0.24	3	4K	66M
1390/01/24	16,700	16,700	16,700	16,171	0.07	1	1K	22M
1390/01/22	16,781	16,781	16,781	16,160	0.15	2	2K	40M
1390/01/17	16,768	16,768	16,768	16,136	0.07	4	1K	20M
1390/01/16	16,620	16,620	16,620	16,124	0.89	12	14K	237M
1390/01/15	16,450	16,450	16,515	15,981	0.64	9	10K	169M
1390/01/10	16,001	16,001	16,001	15,880	0.01	2	1K	17M
1390/01/07	15,872	15,872	16,506	15,878	0.04	2	610	10M
1389/12/28	15,978	15,978	15,978	15,872	0.21	7	15K	244M
1389/12/25	15,904	15,900	15,904	15,839	0.12	4	15K	235M
1389/12/24	15,781	15,778	16,399	15,820	0.22	6	5K	78M
1389/12/23	15,781	15,781	15,953	15,785	0.04	4	3K	52M
1389/12/22	15,778	15,778	15,778	15,778	0.0	2	4K	65M
1389/12/16	15,155	15,155	15,155	15,778	(0.04)	1	690	10M
1389/12/15	15,157	15,157	15,157	15,785	(0.01)	1	80	1M
1389/12/14	16,350	16,350	16,350	15,786	0.0	2	10	164K
1389/12/08	16,403	16,403	16,403	15,786	0.08	3	1K	21M
1389/12/04	16,370	16,370	16,370	15,773	0.18	1	3K	49M
1389/12/03	16,270	16,270	16,270	15,744	0.63	7	10K	164M
1389/11/30	16,150	16,150	16,178	15,645	0.57	2	9K	149M
1389/11/26	15,556	15,556	15,556	15,556	0.0	2	2K	30M
1389/11/20	15,600	15,600	15,600	15,556	0.01	1	1K	16M
1389/11/18	15,731	15,700	15,772	15,555	2.56	13	42K	659M
1389/11/17	15,160	15,160	15,550	15,166	0.26	6	7K	108M
1389/11/12	14,725	14,724	14,725	15,126	(0.22)	2	5K	74M
1389/11/10	14,938	14,938	14,940	15,160	(2.57)	19	41K	615M
1389/11/09	15,054	15,054	15,746	15,560	(0.77)	7	12K	186M
1389/11/06	15,300	15,200	15,300	15,681	(0.52)	3	11K	170M
1389/11/04	15,200	15,200	15,200	15,763	(0.05)	1	900	14M
1389/11/03	16,198	16,195	16,198	15,771	0.04	4	1K	17M
1389/11/02	16,352	16,350	16,352	15,764	0.25	7	4K	67M
1389/10/29	16,342	16,342	16,342	15,724	0.06	2	1K	16M
1389/10/28	16,326	16,326	16,326	15,714	0.10	2	2K	24M
1389/10/27	16,261	16,261	16,261	15,699	0.40	13	6K	106M
1389/10/26	16,239	16,239	16,239	15,636	0.13	2	2K	34M
1389/10/25	16,118	16,118	16,118	15,615	0.75	2	12K	194M
1389/10/22	16,000	16,000	16,023	15,499	0.60	6	10K	157M
1389/10/20	15,579	15,560	15,579	15,407	2.85	29	46K	712M
1389/10/19	15,576	15,576	15,576	14,980	0.02	1	300	5M
1389/10/18	15,556	15,556	15,556	14,977	0.13	2	2K	32M
1389/10/15	15,345	15,345	15,349	14,958	1.35	16	22K	332M
1389/10/14	14,759	14,759	14,759	14,759	4.00	21	95K	1B
1389/10/12	14,550	14,550	14,657	14,192	0.70	5	11K	166M
1389/10/11	14,200	14,200	14,200	14,094	0.02	1	2K	22M
1389/10/08	14,615	14,000	14,615	14,091	0.27	5	6K	87M
1389/10/07	13,850	13,650	14,420	14,053	1.35	31	363K	5B
1389/10/06	13,880	13,651	13,880	13,866	(0.17)	6	8K	115M
1389/10/05	13,889	13,850	13,899	13,890	(0.06)	9	68K	938M
1389/10/01	13,892	13,700	13,892	13,899	(0.26)	15	32K	437M
1389/09/30	13,898	13,893	13,898	13,935	(0.04)	2	9K	125M
1389/09/29	13,900	13,900	13,900	13,941	(0.01)	1	2K	28M
1389/09/28	13,514	13,514	13,530	13,942	(0.52)	3	9K	127M
1389/09/27	13,915	13,910	13,915	14,015	(0.06)	3	5K	65M
1389/09/23	13,900	13,900	13,900	14,023	(0.07)	2	5K	70M
1389/09/21	13,996	13,996	14,200	14,033	(0.04)	7	9K	125M
1389/09/17	13,800	13,800	13,800	14,039	0.0	1	130	2M
1389/09/03	13,504	13,504	13,504	14,039	(0.01)	2	98	1M
1389/08/29	13,545	13,544	13,545	14,040	(0.43)	4	7K	95M
1389/08/23	14,199	14,199	14,200	14,101	0.06	4	5K	71M
1389/08/19	13,651	13,650	13,651	14,093	(0.52)	5	9K	124M
1389/08/17	14,000	14,000	14,200	14,166	(0.01)	2	2K	34M
1389/08/16	14,051	14,051	14,051	14,168	0.0	1	100	1M
1389/08/12	14,450	14,450	14,450	14,168	0.37	1	10K	144M
1389/08/11	14,116	14,116	14,116	14,116	0.0	2	10K	141M
1389/08/10	13,560	13,560	13,560	14,116	(0.01)	1	100	1M
1389/08/09	13,850	13,718	13,850	14,117	(1.2)	3	20K	275M
1389/08/08	14,450	13,902	14,450	14,288	0.19	4	10K	150M
1389/07/24	13,982	13,882	13,982	14,261	(1.38)	6	22K	312M
1389/07/21	14,073	13,983	14,073	14,460	(0.71)	5	12K	161M
1389/07/20	14,410	14,388	14,410	14,564	(0.34)	5	15K	218M
1389/07/19	14,068	14,068	14,068	14,614	(0.25)	2	4K	56M
1389/07/18	14,163	14,162	14,163	14,650	(0.67)	4	11K	152M
1389/07/17	14,169	14,169	14,169	14,749	(0.05)	2	776	11M
1389/07/14	14,889	14,219	14,889	14,756	(0.3)	2	5K	75M
1389/07/13	14,232	14,232	14,232	14,801	(0.03)	1	436	6M
1389/07/11	14,227	14,227	14,227	14,805	(0.07)	2	1K	15M
1389/07/10	14,282	14,282	14,285	14,815	(0.4)	4	6K	90M
1389/07/07	14,350	14,343	14,350	14,874	(0.44)	3	7K	100M
1389/07/06	14,376	14,376	14,400	14,939	(0.23)	3	4K	54M
1389/07/04	14,400	14,395	14,400	14,974	(0.13)	2	2K	29M
1389/06/31	15,000	15,000	15,000	14,993	0.0	3	4K	56M
1389/06/29	14,993	14,993	14,993	14,993	0.0	1	38K	576M
1389/06/27	14,403	14,403	14,403	14,993	(0.06)	1	1K	14M
1389/06/22	14,999	14,999	15,400	15,002	0.18	14	136K	2B
1389/06/17	14,996	14,996	15,076	14,975	3.30	15	56K	848M
1389/06/16	14,206	14,206	14,206	14,497	(2.02)	4	32K	460M
1389/06/15	14,990	14,990	15,243	14,796	0.07	2	2K	30M
1389/06/14	15,185	15,142	15,185	14,785	1.25	9	22K	327M
1389/06/13	14,791	14,790	14,791	14,602	2.66	17	43K	632M
1389/06/08	14,700	14,700	14,700	14,223	0.62	2	10K	147M
1389/06/07	14,697	14,697	14,697	14,135	0.02	1	300	4M
1389/06/06	14,690	14,690	14,690	14,132	0.05	2	797	12M
1389/06/02	14,688	14,688	14,688	14,125	0.01	1	100	1M
1389/06/01	14,289	14,289	14,636	14,124	0.36	6	6K	89M
1389/05/31	14,299	14,287	14,299	14,074	2.19	7	37K	533M
1389/05/30	14,000	14,000	14,000	13,773	0.01	1	497	7M
1389/05/27	13,759	13,759	13,769	13,771	(0.01)	6	8K	108M
1389/05/25	13,817	13,799	13,817	13,772	0.12	9	20K	280M
1389/05/24	13,818	13,810	13,818	13,755	3.52	14	56K	780M
1389/05/23	13,803	13,803	13,803	13,287	0.11	2	2K	24M
1389/05/20	13,592	13,592	13,592	13,273	1.55	7	25K	339M
1389/05/18	13,584	13,584	13,584	13,070	0.06	1	1K	14M
1389/05/17	13,314	13,314	13,314	13,062	2.03	3	33K	433M
1389/05/16	13,300	13,300	13,300	12,802	0.10	1	2K	22M
1389/05/13	13,267	13,267	13,267	12,789	0.25	1	4K	53M
1389/05/12	13,244	13,244	13,244	12,757	0.17	2	3K	36M
1389/05/11	13,236	13,236	13,236	12,735	0.06	1	1K	13M
1389/05/06	13,220	13,220	13,220	12,727	0.12	3	2K	25M
1389/05/04	13,146	13,075	13,146	12,712	0.56	8	9K	121M
1389/05/03	13,074	13,074	13,074	12,641	0.55	5	9K	115M
1389/05/02	13,039	13,039	13,039	12,572	0.27	4	4K	57M
1389/04/30	13,016	13,016	13,016	12,538	0.18	4	3K	37M
1389/04/28	12,849	12,849	12,849	12,516	1.30	5	21K	267M
1389/04/26	12,837	12,837	12,837	12,355	0.09	1	1K	18M
1389/04/23	12,756	12,756	12,756	12,344	0.64	4	10K	129M
1389/04/22	12,268	12,191	12,268	12,266	3.98	22	70K	860M
1389/04/16	12,192	12,192	12,192	11,797	0.62	1	10K	122M
1389/04/14	12,191	12,191	12,191	11,724	0.01	1	200	2M
1389/04/08	12,173	12,173	12,173	11,723	0.15	3	2K	30M
1389/04/06	11,916	11,916	11,916	11,705	0.01	1	356	4M
1389/04/02	12,021	12,021	12,021	11,704	0.77	4	14K	168M
1389/04/01	11,997	11,850	11,997	11,615	0.20	4	4K	44M
1389/03/30	11,971	11,971	11,971	11,592	0.22	3	4K	48M
1389/03/29	11,728	11,728	11,728	11,567	0.01	1	366	4M
1389/03/26	11,954	11,954	11,954	11,566	0.14	2	2K	30M
1389/03/24	11,702	11,702	11,702	11,550	0.03	1	1K	17M
1389/03/23	11,940	11,940	11,940	11,546	0.08	2	2K	18M
1389/03/22	11,750	11,700	11,750	11,537	0.07	4	3K	35M
1389/03/19	11,829	11,700	11,829	11,529	0.87	9	17K	195M
1389/03/18	11,700	11,700	11,700	11,429	0.04	1	1K	12M
1389/03/08	13,418	13,417	13,600	13,425	0.09	8	11K	151M
1389/03/05	13,402	13,401	13,402	13,413	(0.03)	3	15K	196M
1389/03/04	13,403	13,400	13,405	13,417	(0.04)	5	17K	227M
1389/03/03	13,798	13,326	13,798	13,422	0.31	15	15K	197M
1389/03/02	13,700	13,700	13,700	13,380	0.51	9	11K	153M
1389/03/01	13,300	13,300	13,560	13,312	0.05	4	3K	45M
1389/02/29	12,875	12,875	12,875	13,306	(0.2)	1	4K	48M
1389/02/28	13,328	13,328	13,328	13,332	0.0	2	3K	40M
1389/02/26	13,300	13,300	13,329	13,332	(0.01)	2	2K	26M
1389/02/25	12,867	12,867	13,329	13,333	0.0	3	3K	34M
1389/02/21	13,406	13,406	13,419	13,333	0.03	4	3K	42M
1389/02/19	13,060	13,058	13,101	13,329	(0.83)	6	21K	274M
1389/02/18	12,981	12,981	12,981	13,441	(0.02)	1	380	5M
1389/02/15	13,450	13,444	13,450	13,444	0.0	4	2K	27M
1389/02/13	13,340	12,920	13,450	13,444	0.52	13	139K	2B
1389/02/12	13,300	13,101	13,301	13,375	(0.07)	4	3K	40M
1389/02/11	13,200	13,102	13,300	13,385	(0.07)	6	4K	46M
1389/02/08	13,067	13,065	13,067	13,395	(0.04)	3	1K	13M
1389/02/07	13,065	13,065	13,065	13,400	(0.03)	1	725	9M
1389/02/05	13,300	13,070	13,300	13,404	(0.04)	3	1K	17M
1389/01/28	13,450	13,450	13,450	13,409	0.0	1	219	3M
1389/01/25	13,301	13,301	13,450	13,409	(0.31)	4	36K	481M
1389/01/23	13,656	13,450	13,656	13,451	1.94	20	363K	5B
1389/01/22	13,637	13,581	13,637	13,195	0.14	6	3K	36M
1389/01/21	13,594	13,594	13,594	13,176	0.31	3	6K	77M
1389/01/18	13,200	13,200	13,580	13,135	0.07	3	1K	17M
1389/01/15	12,681	12,681	12,800	13,126	(0.1)	3	2K	29M
1389/01/10	12,875	12,822	12,875	13,139	(0.17)	4	5K	59M
1389/01/09	13,124	13,000	13,124	13,162	(0.1)	5	5K	70M
1389/01/08	13,125	13,125	13,125	13,175	0.0	1	478	6M
1388/12/26	13,123	13,123	13,123	13,175	0.0	1	350	5M
1388/12/25	13,114	13,114	13,200	13,175	0.0	2	250	3M
1388/12/22	13,120	13,110	13,120	13,175	(0.05)	2	6K	80M
1388/12/19	13,050	13,050	13,102	13,181	(0.16)	4	11K	138M
1388/12/18	13,001	13,001	13,050	13,202	(0.29)	6	11K	139M
1388/12/17	13,000	13,000	13,000	13,241	(0.19)	1	6K	78M
1388/12/16	13,267	13,165	13,267	13,266	(0.01)	4	690	9M
1388/12/15	13,273	13,161	13,273	13,267	(0.05)	4	5K	63M
1388/12/11	13,180	13,158	13,300	13,273	(2.65)	8	69K	912M
1388/12/10	13,250	13,200	13,250	13,635	(0.1)	3	2K	27M
1388/12/08	13,320	13,318	13,420	13,649	(1.09)	11	20K	271M
1388/12/05	13,700	13,342	13,700	13,800	(0.18)	5	3K	47M
1388/12/04	13,700	13,700	13,714	13,825	(0.11)	8	7K	98M
1388/12/03	13,588	13,588	13,715	13,840	(1.7)	24	34K	460M
1388/12/02	13,715	13,715	13,715	14,080	(0.93)	9	17K	233M
1388/11/27	13,717	13,717	13,717	14,212	(0.01)	1	217	3M
1388/08/26	13,730	13,730	13,730	14,214	(0.09)	3	2K	23M
1388/08/25	13,755	13,755	13,755	14,227	(0.18)	4	3K	45M
1388/08/11	13,848	13,848	13,848	14,253	(0.16)	4	3K	48M
1388/08/06	13,899	13,899	13,899	14,276	(0.36)	7	8K	108M
1388/08/05	13,911	13,911	13,911	14,328	(0.09)	3	2K	27M
1388/08/04	13,912	13,912	13,912	14,341	(0.01)	1	214	3M
1388/08/03	13,919	13,919	13,919	14,342	(0.05)	1	1K	14M
1388/08/02	13,920	13,920	13,920	14,349	(0.01)	1	213	3M
1388/07/29	14,589	14,588	14,589	14,350	1.31	18	28K	408M
1388/07/28	14,250	14,250	14,250	14,165	0.0	1	150	2M
1388/07/26	14,339	14,339	14,574	14,165	0.11	3	3K	39M
1388/07/25	14,339	14,339	14,339	14,150	1.64	19	35K	502M
1388/07/21	14,000	14,000	14,200	13,922	0.12	5	4K	57M
1388/07/19	14,200	13,520	14,200	13,905	(0.22)	23	17K	231M
1388/07/18	14,200	14,199	14,200	13,936	0.09	7	3K	43M
1388/07/15	14,200	14,200	14,200	13,923	0.03	2	920	13M
1388/07/14	14,107	14,100	14,107	13,919	0.09	4	4K	55M
1388/07/13	14,088	14,086	14,107	13,907	1.53	18	34K	480M
1388/07/11	14,089	13,700	14,090	13,697	0.07	5	4K	55M
1388/07/08	13,700	13,699	13,700	13,687	0.0	6	2K	31M
1388/07/07	13,700	13,700	13,700	13,687	0.0	4	1K	20M
1388/07/06	14,000	14,000	14,000	13,687	0.01	1	212	3M
1388/07/05	14,089	13,705	14,089	13,686	0.05	4	3K	40M
1388/07/04	13,702	13,700	13,704	13,679	0.03	7	10K	143M
1388/07/01	13,680	13,675	13,700	13,675	0.01	3	7K	98M
1388/06/31	13,800	13,800	13,806	13,674	0.18	11	10K	140M
1388/06/30	13,700	13,700	13,701	13,650	0.13	8	17K	233M
1388/06/25	13,966	13,960	13,966	13,632	0.53	8	12K	161M
1388/06/23	13,950	13,700	13,951	13,560	0.11	5	4K	54M
1388/06/18	13,951	13,460	13,951	13,545	0.0	2	1K	14M
1388/06/17	13,450	13,450	13,900	13,545	0.26	16	113K	2B
1388/06/16	13,449	13,449	13,449	13,510	(0.03)	3	4K	59M
1388/06/15	13,449	13,449	13,449	13,514	(0.01)	1	515	7M
1388/06/14	13,201	13,201	13,201	13,515	(0.2)	2	5K	66M
1388/06/11	13,400	13,150	13,400	13,542	(0.01)	2	300	4M
1388/06/10	13,477	13,143	13,477	13,543	(0.04)	2	1K	13M
1388/06/04	13,450	13,450	13,450	13,549	(0.01)	1	641	9M
1388/06/03	13,500	13,450	13,550	13,550	1.10	6	230K	3B
1388/06/02	13,500	13,500	13,500	13,402	0.04	3	3K	40M
1388/05/26	13,261	13,062	13,261	13,397	(0.39)	5	5K	66M
1388/05/24	13,300	13,300	13,300	13,449	(0.07)	3	2K	24M
1388/05/21	13,500	13,500	13,500	13,458	0.0	1	100	1M
1388/05/19	13,324	13,324	13,324	13,458	(0.01)	1	150	2M
1388/05/18	13,500	13,500	13,500	13,459	0.01	1	1K	14M
1388/05/17	13,500	13,500	13,690	13,458	0.07	3	1K	18M
1388/05/14	13,290	13,290	13,700	13,449	0.19	5	6K	86M
1388/05/13	13,150	13,072	13,150	13,424	(0.38)	6	4K	54M
1388/05/12	13,401	13,401	13,401	13,475	(0.04)	1	2K	27M
1388/05/11	13,200	13,100	13,200	13,480	(0.16)	3	2K	26M
1388/05/06	13,873	13,873	13,873	13,502	0.01	1	100	1M
1388/05/05	13,650	13,609	13,650	13,501	0.19	4	5K	75M
1388/05/03	13,550	13,550	13,550	13,475	0.04	1	3K	35M
1388/04/31	13,469	13,469	13,469	13,469	0.0	3	2K	27M
1388/04/30	13,469	13,469	13,470	13,469	0.0	2	340	5M
1388/04/27	13,350	13,350	13,473	13,469	2.97	36	138K	2B
1388/04/24	13,200	13,200	13,300	13,081	0.32	8	7K	90M
1388/04/23	13,150	13,130	13,300	13,039	0.38	7	8K	112M
1388/04/22	12,970	12,965	13,310	12,990	0.52	11	7K	88M
1388/04/21	12,960	12,960	12,960	12,923	2.70	17	29K	374M
1388/04/20	12,936	12,685	12,936	12,583	0.18	5	4K	51M
1388/04/16	12,547	12,547	12,547	12,560	0.0	1	897	11M
1388/04/14	12,487	12,487	12,487	12,560	(2.43)	12	26K	324M
1388/04/13	12,547	12,547	12,547	12,873	(0.48)	4	5K	64M
1388/04/10	12,552	12,552	12,552	12,935	(0.04)	2	403	5M
1388/04/09	12,580	12,580	12,580	12,940	(0.22)	4	2K	30M
1388/04/08	12,950	12,950	12,950	12,969	(0.16)	2	16K	214M
1388/04/06	12,980	12,980	12,980	12,990	0.0	1	190	2M
1388/04/02	12,900	12,900	12,900	12,990	(0.01)	1	200	3M
1388/03/27	12,900	12,900	12,900	12,991	0.0	1	115	1M
1388/03/23	12,700	12,700	12,700	12,991	(0.07)	3	964	12M
1388/03/20	13,000	13,000	13,000	13,000	0.0	1	382	5M
1388/03/19	13,000	13,000	13,000	13,000	0.0	2	300	4M
1388/03/16	13,000	13,000	13,000	13,000	22.73	1	1K	14M
1388/03/06	13,997	13,997	14,038	13,642	0.09	2	962	13M
1388/03/05	13,970	13,970	13,970	13,630	0.49	4	5K	73M
1388/03/04	13,564	13,564	13,564	13,564	0.0	1	1K	14M
1388/03/03	13,609	13,210	13,610	13,564	(0.4)	10	13K	178M
1388/03/02	13,618	13,610	13,618	13,618	0.0	3	2K	33M
1388/02/30	13,600	13,600	13,600	13,618	(0.01)	1	2K	34M
1388/02/29	13,647	13,646	13,647	13,619	2.78	20	30K	406M
1388/02/28	13,583	13,583	13,583	13,250	0.47	1	5K	68M
1388/02/27	13,501	13,501	13,501	13,188	0.61	1	6K	88M
1388/02/22	13,419	13,419	13,419	13,108	0.61	2	6K	87M
1388/02/21	13,357	13,357	13,357	13,029	0.47	1	5K	67M
1388/02/20	13,342	13,342	13,342	12,968	0.11	1	1K	16M
1388/02/13	13,234	13,234	13,234	12,954	0.82	6	9K	116M
1388/02/12	13,229	13,229	13,229	12,849	0.04	1	376	5M
1388/02/09	12,900	12,900	12,963	12,844	2.05	12	22K	288M
1388/02/08	12,914	12,914	12,914	12,586	0.38	7	4K	53M
1388/02/07	12,782	12,782	12,782	12,538	1.03	9	11K	141M
1388/02/06	12,722	12,722	12,722	12,410	0.47	6	5K	64M
1388/02/05	12,572	12,572	12,572	12,352	1.20	6	13K	160M
1388/02/02	12,563	12,563	12,563	12,206	0.07	2	700	9M
1388/02/01	12,541	12,541	12,541	12,198	0.18	2	2K	24M
1388/01/31	12,176	12,176	12,176	12,176	2.99	1	3K	37M
1388/01/30	11,822	11,822	11,822	11,822	3.00	1	50	591K
1388/01/29	11,478	11,478	11,478	11,478	3.00	1	50	574K
1388/01/26	11,144	11,144	11,144	11,144	2.99	1	50	557K
1388/01/25	10,820	10,820	10,820	10,820	3.00	1	50	541K
1387/12/28	10,500	10,500	10,510	10,505	(3.2)	4	3K	29M
1387/12/14	21,305	21,305	21,305	20,704	0.09	1	1K	21M
1387/12/12	21,170	21,170	21,170	20,685	0.15	1	2K	42M
1387/12/10	21,261	21,261	21,261	20,653	0.05	2	589	13M
1387/12/07	21,000	21,000	21,000	20,642	0.12	2	2K	42M
1387/12/05	20,618	20,618	20,620	20,618	0.0	5	5K	110M
1387/12/04	21,202	21,202	21,202	20,618	0.16	5	2K	36M
1387/12/03	20,585	20,584	20,585	20,585	3.01	3	15K	307M
1387/11/19	20,017	20,017	20,017	19,983	0.0	1	400	8M
1387/11/15	20,000	20,000	20,000	19,983	0.01	2	3K	60M
1387/11/08	19,439	19,439	19,439	19,981	(0.29)	8	3K	61M
1387/11/02	19,465	19,465	19,465	20,040	(0.13)	1	1K	28M
1387/10/30	19,503	19,503	19,503	20,067	(0.19)	2	2K	41M
1387/10/29	19,505	19,505	19,505	20,106	(0.01)	1	125	2M
1387/10/28	19,538	19,538	20,740	20,108	(0.17)	5	27K	538M
1387/10/23	19,734	19,734	19,734	20,142	(0.99)	5	11K	209M
1387/10/02	19,736	19,736	19,736	20,344	(0.01)	1	115	2M
1387/10/01	19,756	19,756	19,756	20,346	(0.1)	1	1K	21M
1387/09/10	20,378	19,803	20,378	20,366	(0.24)	4	3K	60M
1387/09/03	20,432	19,820	20,432	20,415	(0.08)	5	959	19M
1387/08/27	20,431	20,431	20,432	20,432	0.0	3	2K	50M
1387/08/20	19,951	19,951	20,432	20,432	(0.52)	6	6K	120M
1387/08/19	20,000	20,000	20,538	20,538	(0.37)	5	4K	80M
1387/08/15	21,235	20,102	21,235	20,614	(0.01)	5	2K	38M
1387/08/14	20,621	20,004	20,621	20,617	(0.01)	5	3K	67M
1387/08/13	20,621	20,620	20,621	20,620	0.0	2	310	6M
1387/08/12	20,620	20,620	20,621	20,620	0.0	4	2K	41M
1387/08/07	20,123	20,123	20,620	20,620	0.0	2	84	2M
1387/08/06	20,620	20,619	20,621	20,621	0.0	7	1M	23B
1387/07/24	20,231	20,231	20,621	20,621	(1.13)	6	12K	244M
1387/07/23	20,326	20,326	20,856	20,856	(0.47)	5	5K	102M
1387/07/22	20,516	20,516	20,954	20,954	(0.93)	10	10K	203M
1387/07/17	21,170	20,544	21,170	21,150	(0.14)	5	2K	31M
1387/07/16	20,560	20,560	21,179	21,179	(0.07)	3	718	15M
1387/07/15	20,601	20,600	21,193	21,193	(0.13)	6	1K	30M
1387/07/14	20,641	20,641	21,221	21,221	(0.27)	4	3K	61M
1387/07/13	20,808	20,808	21,279	21,279	(0.08)	2	1K	25M
1387/07/07	20,808	20,808	21,297	21,297	(0.72)	6	8K	160M
1387/07/06	20,814	20,814	21,451	21,451	(0.03)	2	320	7M
1387/06/27	21,591	21,457	21,591	21,457	0.0	2	55	1M
1387/06/26	20,944	20,944	21,457	21,457	(0.62)	5	7K	139M
1387/06/23	20,953	20,953	21,591	21,591	(0.05)	2	510	11M
1387/06/17	21,595	20,983	21,601	21,601	(0.14)	7	2K	52M
1387/05/20	21,631	21,631	21,631	21,631	0.0	1	551	12M
1387/05/19	22,192	21,631	22,192	21,631	0.04	2	457	10M
1387/05/16	21,623	21,623	21,623	21,623	0.0	3	2K	41M
1387/05/14	21,623	21,622	21,626	21,623	0.0	6	2K	43M
1387/05/13	21,623	21,623	21,800	21,623	0.0	3	260	6M
1387/05/12	21,623	21,623	21,623	21,623	0.0	1	100	2M
1387/05/08	22,200	21,623	22,200	21,623	0.0	2	39	860K
1387/05/07	21,623	21,622	21,623	21,622	0.0	2	740	16M
1387/04/31	21,622	21,622	21,622	21,622	0.0	2	430	9M
1387/04/25	21,272	21,272	21,622	21,622	(1.4)	8	15K	319M
1387/04/24	21,372	21,372	21,929	21,929	(0.47)	3	5K	107M
1387/04/23	21,404	21,404	22,032	22,032	(0.15)	2	2K	34M
1387/04/19	21,504	21,504	22,065	22,065	(0.47)	3	5K	108M
1387/04/18	22,173	22,100	22,173	22,169	0.0	5	1K	33M
1387/04/16	22,172	22,169	22,172	22,169	0.0	2	20	443K
1387/04/15	21,511	21,511	22,172	22,169	(0.01)	3	5K	114M
1387/04/12	22,172	22,172	22,172	22,172	0.0	4	30K	665M
1387/04/10	22,222	22,170	22,222	22,172	0.0	3	510	11M
1387/04/09	22,172	22,172	22,172	22,172	0.0	1	247	5M
1387/04/02	22,172	22,172	22,172	22,172	0.0	7	9K	189M
1387/04/01	22,172	22,172	22,172	22,172	0.0	1	300	7M
1387/03/29	22,204	21,539	22,205	22,172	(0.15)	6	5K	99M
1387/03/27	22,843	22,205	22,843	22,205	0.12	4	1K	30M
1387/03/26	22,178	22,178	22,178	22,178	0.0	3	5K	107M
1387/03/21	21,000	21,000	22,530	22,178	(12.27)	5	6K	133M
1387/03/11	25,282	25,280	25,282	25,280	0.0	22	99K	3B
1387/03/08	25,280	25,280	25,282	25,280	0.0	17	116K	3B
1387/03/07	25,280	25,280	25,280	25,280	0.0	3	2K	38M
1387/03/06	25,280	25,278	25,280	25,280	0.0	7	14K	355M
1387/02/31	25,301	24,820	25,301	25,280	(1.19)	7	15K	372M
1387/02/29	25,200	25,200	25,585	25,585	(0.13)	2	3K	63M
1387/02/25	25,850	25,301	25,850	25,618	(0.86)	6	15K	381M
1387/02/24	25,837	25,837	25,850	25,839	0.01	5	5K	132M
1387/02/23	25,850	25,837	25,850	25,837	0.0	2	510	13M
1387/02/22	25,827	25,820	25,866	25,837	0.49	11	37K	956M
1387/02/21	25,756	25,710	25,756	25,710	0.04	2	5K	129M
1387/02/18	25,703	25,701	25,703	25,701	0.0	8	7K	167M
1387/02/17	25,899	25,701	26,000	25,701	0.12	5	3K	83M
1387/02/16	25,673	25,671	25,683	25,671	0.02	8	11K	289M
1387/02/15	25,671	25,665	25,671	25,665	0.01	6	12K	319M
1387/02/14	25,899	25,661	25,899	25,662	0.04	3	1K	35M
1387/02/11	25,657	25,653	25,657	25,653	0.0	3	4K	95M
1387/02/08	25,251	25,251	25,653	25,653	(0.11)	4	2K	51M
1387/02/04	25,680	25,680	25,680	25,680	0.0	1	107K	3B
1387/02/03	25,507	25,507	25,680	25,680	(0.07)	2	3K	72M
1387/02/02	25,507	25,507	25,697	25,697	(0.07)	3	3K	70M
1387/02/01	25,505	25,504	25,715	25,715	(0.04)	3	2K	39M
1387/01/31	25,452	25,452	25,726	25,726	0.0	2	50	1M
1387/01/28	25,502	25,400	25,726	25,726	(0.2)	3	4K	112M
1387/01/27	25,502	25,502	25,778	25,778	(0.04)	3	1K	30M
1387/01/26	25,502	25,502	25,789	25,789	0.0	2	123	3M
1387/01/25	25,790	25,790	25,790	25,790	0.0	1	887	23M
1387/01/24	25,504	25,503	25,790	25,790	(0.16)	4	4K	105M
1387/01/21	25,969	25,500	25,969	25,832	(0.53)	7	10K	247M
1387/01/20	25,969	25,969	25,969	25,969	0.0	1	107	3M
1387/01/19	25,969	25,969	25,969	25,969	0.0	1	248	6M
1387/01/18	26,199	25,969	26,199	25,969	0.0	2	85	2M
1387/01/17	26,200	25,968	26,200	25,968	0.05	2	2K	41M
1387/01/14	25,956	25,956	25,956	25,956	0.0	1	145	4M
1386/12/28	25,800	25,600	26,000	25,956	(0.52)	16	51K	1B
1386/12/27	25,800	25,800	26,092	26,092	(0.04)	2	1K	30M
1386/12/26	26,148	26,103	26,148	26,103	0.0	2	20	523K
1386/12/25	26,100	26,099	26,104	26,103	0.0	7	13K	331M
1386/12/22	26,030	26,030	26,104	26,104	0.0	3	2K	52M
1386/12/21	26,019	26,019	26,104	26,104	(0.17)	8	11K	289M
1386/12/20	26,250	26,031	26,250	26,149	0.0	4	510	13M
1386/12/19	26,160	26,146	26,161	26,150	0.0	4	510	13M
1386/12/15	26,146	26,146	26,600	26,150	0.02	7	9K	228M
1386/12/14	26,148	26,146	26,150	26,146	0.0	4	4K	100M
1386/12/13	26,146	26,140	26,146	26,146	0.0	6	2K	42M
1386/12/12	26,144	26,143	26,146	26,146	0.0	8	5K	131M
1386/12/11	26,199	25,666	26,199	26,146	(0.16)	9	9K	244M
1386/12/08	26,189	26,189	26,189	26,189	0.0	1	9	236K
1386/12/07	26,189	26,189	26,189	26,189	0.0	4	6K	164M
1386/12/06	26,150	26,121	26,189	26,189	(1.74)	15	28K	732M
1386/12/05	26,129	26,129	26,654	26,654	(0.03)	3	473	12M
1386/12/04	26,772	26,392	26,772	26,662	(1.0)	11	23K	612M
1386/12/01	26,897	26,543	26,930	26,930	(0.57)	14	10K	273M
1386/11/30	27,085	27,084	27,085	27,084	0.0	29	100K	3B
1386/11/16	27,085	27,085	27,085	27,085	(2.0)	21	40K	1B
1386/11/10	27,300	26,973	27,882	27,637	0.41	32	44K	1B
1386/11/09	27,541	26,991	27,541	27,523	(0.07)	6	1K	36M
1386/11/08	28,062	27,541	28,062	27,541	0.11	6	2K	50M
1386/11/07	27,678	27,512	27,678	27,512	1.39	16	22K	615M
1386/11/06	27,296	27,136	27,296	27,136	1.40	10	22K	613M
1386/11/03	27,163	26,761	27,163	26,761	0.49	9	8K	213M
1386/11/02	26,714	26,631	26,714	26,631	1.68	26	27K	720M
1386/11/01	26,459	26,191	26,459	26,191	0.96	7	15K	409M
1386/10/30	25,941	25,941	25,941	25,941	2.00	18	41K	1B
1386/10/26	25,874	25,433	25,874	25,433	0.26	5	4K	108M
1386/10/24	25,791	25,367	25,791	25,367	0.32	9	5K	133M
1386/10/23	25,759	25,286	25,759	25,286	0.13	2	2K	52M
1386/10/22	25,667	25,254	25,667	25,254	0.36	9	6K	148M
1386/10/19	25,665	25,164	25,665	25,164	0.01	3	160	4M
1386/10/18	25,656	25,162	25,657	25,162	0.03	3	494	13M
1386/10/15	25,138	25,138	25,639	25,154	0.07	6	1K	31M
1386/10/12	24,949	24,949	25,469	25,137	0.67	13	12K	313M
1386/10/11	24,503	24,503	25,458	24,970	0.03	8	2K	57M
1386/10/10	24,501	24,501	24,962	24,962	(0.01)	2	116	3M
1386/10/09	25,443	24,964	25,443	24,964	0.08	6	1K	32M
1386/10/05	25,387	24,893	25,387	24,945	0.22	14	4K	103M
1386/10/04	24,716	24,694	25,186	24,890	0.80	8	24K	589M
1386/10/03	24,252	24,251	24,736	24,693	1.82	27	57K	1B
1386/10/02	24,400	24,163	24,466	24,251	1.10	37	21K	503M
1386/10/01	24,163	23,987	24,163	23,987	1.25	9	20K	485M
1386/09/28	23,690	23,690	23,690	23,690	2.00	21	35K	824M
1386/09/27	23,672	23,226	23,672	23,226	0.08	2	1K	30M
1386/09/26	23,672	23,208	23,672	23,208	0.0	2	35	824K
1386/09/25	23,669	23,208	23,669	23,208	0.01	3	210	5M
1386/09/24	23,623	23,205	23,623	23,205	0.19	5	3K	73M
1386/09/21	23,616	23,160	23,616	23,160	0.03	7	510	12M
1386/09/19	23,602	23,153	23,602	23,153	0.06	4	903	21M
1386/09/18	23,553	23,140	23,553	23,140	0.21	7	3K	79M
1386/09/17	23,431	22,964	23,900	23,092	(1.45)	83	310K	7B
1386/09/14	23,432	23,432	23,432	23,432	(2.0)	12	32K	750M
1386/09/12	23,910	23,910	23,910	23,910	(2.0)	9	32K	777M
1386/09/11	24,397	24,397	24,397	24,397	(2.0)	16	42K	1B
1386/09/10	24,894	24,894	24,894	24,894	(2.0)	13	32K	797M
1386/08/30	25,402	25,402	25,402	25,402	(2.0)	21	32K	813M
1386/08/29	25,426	25,426	25,920	25,920	(0.09)	4	1K	38M
1386/08/28	25,944	25,944	25,944	25,944	(2.0)	14	33K	867M
1386/08/27	25,952	25,952	26,473	26,473	(0.03)	2	510	13M
1386/08/26	25,969	25,969	26,481	26,481	(0.06)	2	1K	26M
1386/08/23	26,003	26,003	26,498	26,498	(0.13)	4	2K	55M
1386/08/22	26,533	26,533	26,533	26,533	(2.0)	11	32K	849M
1386/08/20	26,533	26,533	27,074	27,074	0.0	2	85	2M
1386/08/12	26,594	26,594	27,074	27,074	(0.23)	4	4K	98M
1386/08/09	27,101	27,101	27,136	27,136	(1.87)	4	30K	813M
1386/08/08	27,136	27,136	27,654	27,654	(0.13)	6	2K	55M
1386/08/07	27,203	27,203	27,689	27,689	(0.25)	8	4K	109M
1386/08/06	27,212	27,212	27,758	27,758	(0.03)	2	536	15M
1386/08/05	27,212	27,212	27,767	27,767	0.0	3	229	6M
1386/08/02	27,221	27,221	27,767	27,767	(0.03)	2	510	14M
1386/07/30	27,361	27,361	27,776	27,776	(0.51)	4	8K	225M
1386/07/29	27,375	27,375	27,919	27,919	(0.05)	4	793	22M
1386/07/28	29,370	27,000	29,370	27,933	13.59	14	14K	390M
1386/07/24	24,864	24,591	24,865	24,591	0.87	17	14K	351M
1386/07/23	24,513	24,023	25,003	24,378	(0.55)	32	17K	417M
1386/07/22	24,513	24,513	24,513	24,513	(2.0)	23	40K	986M
1386/07/18	24,560	24,560	25,013	25,013	(0.19)	3	3K	76M
1386/07/17	24,566	24,566	25,061	25,061	(0.02)	2	380	9M
1386/07/16	24,866	24,758	25,067	25,067	(0.78)	18	13K	313M
1386/07/15	25,350	24,866	25,350	25,263	(0.43)	18	13K	338M
1386/07/14	25,493	25,373	25,600	25,373	0.52	21	18K	452M
1386/07/10	25,486	25,241	25,486	25,241	1.02	30	16K	415M
1386/07/09	24,988	24,980	24,988	24,987	1.99	58	61K	2B
1386/07/08	24,499	24,499	24,499	24,499	2.00	74	124K	3B
1386/07/07	24,019	24,019	24,019	24,019	2.00	25	34K	829M
1386/07/04	23,789	23,549	23,789	23,549	0.97	12	16K	369M
1386/07/03	23,323	23,323	23,323	23,323	2.00	21	32K	746M
1386/07/02	23,068	22,866	23,068	22,866	1.11	12	18K	409M
1386/07/01	22,616	22,616	22,616	22,616	2.00	10	32K	724M
1386/06/31	22,173	22,173	22,173	22,173	2.00	15	32K	713M
1386/06/28	21,739	21,739	21,739	21,739	2.00	38	45K	972M
1386/06/27	21,537	21,313	21,537	21,313	0.94	16	15K	323M
1386/06/26	21,115	21,115	21,115	21,115	2.00	31	49K	1B
1386/06/25	21,107	20,701	21,107	20,701	0.03	4	590	12M
1386/06/24	21,088	20,694	21,088	20,694	0.09	2	2K	32M
1386/06/21	21,075	20,675	21,075	20,675	0.06	2	1K	22M
1386/06/20	21,058	20,662	21,058	20,662	0.08	4	1K	27M
1386/06/18	21,046	20,646	21,046	20,646	0.06	6	907	19M
1386/06/14	21,043	20,634	21,043	20,634	0.01	2	258	5M
1386/06/13	21,037	20,631	21,037	20,631	0.03	2	510	11M
1386/06/12	21,006	20,625	21,006	20,625	0.15	6	2K	49M
1386/06/10	20,973	20,595	20,973	20,595	0.16	10	3K	54M
1386/06/06	20,970	20,562	20,970	20,562	0.01	4	260	5M
1386/06/05	20,962	20,559	20,962	20,559	0.04	3	610	13M
1386/06/04	20,896	20,551	20,896	20,551	0.31	3	5K	105M
1386/06/03	20,863	20,487	20,863	20,487	0.16	5	3K	54M
1386/05/30	20,791	20,454	20,791	20,454	0.34	8	5K	114M
1386/05/29	20,762	20,384	20,762	20,384	0.14	4	2K	47M
1386/05/27	20,660	20,355	20,660	20,355	0.49	9	8K	164M
1386/05/24	20,583	20,255	20,583	20,255	0.37	5	6K	123M
1386/05/23	20,500	20,180	20,500	20,180	0.40	4	7K	133M
1386/05/22	20,405	20,099	20,405	20,099	0.47	7	8K	154M
1386/05/21	20,373	20,005	20,373	20,005	0.16	4	2K	50M
1386/05/17	20,234	19,974	20,234	19,974	0.69	3	11K	223M
1386/05/16	19,948	19,838	19,948	19,838	1.44	21	23K	459M
1386/05/15	19,923	19,557	19,923	19,557	0.12	4	2K	40M
1386/05/14	19,901	19,533	19,901	19,533	0.11	6	2K	36M
1386/05/13	19,752	19,511	19,752	19,511	0.75	10	12K	238M
1386/05/10	19,650	19,365	19,650	19,365	0.52	7	8K	164M
1386/05/09	19,575	19,265	19,575	19,265	0.38	7	6K	119M
1386/05/08	19,568	19,192	19,568	19,192	0.04	2	557	11M
1386/05/07	19,500	19,185	19,500	19,185	0.35	7	6K	109M
1386/05/03	19,472	19,118	19,472	19,118	0.14	3	2K	45M
1386/05/02	19,249	19,091	19,249	19,091	1.16	15	19K	359M
1386/05/01	18,872	18,872	18,872	18,872	2.00	15	32K	604M
1386/04/31	18,502	18,502	18,502	18,502	2.00	23	32K	592M
1386/04/30	18,140	18,140	18,140	18,140	2.00	12	32K	580M
1386/04/27	17,785	17,785	17,785	17,785	2.00	23	32K	569M
1386/04/26	17,437	17,437	17,437	17,437	1.99	21	32K	558M
1386/04/25	17,096	17,096	17,096	17,096	1.57	5	1K	20M
1386/03/19	17,162	16,831	17,162	16,831	0.03	2	260	4M
1386/03/06	16,826	16,826	16,826	16,826	1.99	21	18K	309M
1386/03/05	16,722	16,497	16,722	16,497	0.62	6	5K	84M
1386/03/01	16,708	16,395	16,708	16,395	0.09	2	710	12M
1386/02/31	16,687	16,381	16,687	16,381	0.13	5	1K	17M
1386/02/29	16,645	16,360	16,645	16,360	0.25	4	2K	33M
1386/02/25	16,413	16,319	16,413	16,319	1.41	8	11K	186M
1386/02/23	16,367	16,092	16,367	16,092	0.28	5	2K	37M
1386/02/22	16,266	16,047	16,266	16,047	0.62	8	5K	81M
1386/02/19	15,908	15,908	16,225	15,948	0.25	4	2K	33M
1386/02/18	16,109	15,908	16,118	15,908	0.67	8	5K	87M
1386/02/17	16,006	15,802	16,006	15,802	0.0	8	2K	25M
1386/02/16	16,006	15,802	16,006	15,802	0.69	8	6K	89M
1386/02/15	15,693	15,693	15,693	15,693	2.00	23	16K	251M
1386/02/12	15,685	15,386	15,685	15,386	0.05	4	440	7M
1386/02/11	15,611	15,378	15,611	15,378	0.48	5	4K	60M
1386/02/09	15,305	15,305	15,305	15,305	2.00	2	16K	245M
1386/02/08	15,005	15,005	15,005	15,005	2.00	19	16K	240M
1386/02/02	14,994	14,711	14,994	14,711	0.07	2	610	9M
1386/02/01	14,989	14,700	14,989	14,700	0.03	3	210	3M
1386/01/29	14,799	14,696	14,799	14,696	1.29	16	10K	153M
1386/01/28	14,790	14,500	14,790	14,509	0.06	3	826	12M
1386/01/26	14,500	14,500	14,500	14,500	(43.21)	1	500	7M
1385/12/05	25,896	25,533	25,896	25,533	0.57	8	5K	118M
1385/12/01	25,380	25,379	25,800	25,389	0.05	5	695	18M
1385/11/30	25,377	25,377	25,377	25,377	0.0	1	380	10M
1385/11/28	25,377	25,377	25,377	25,377	0.0	1	546	14M
1385/11/25	25,799	25,377	25,799	25,377	0.26	2	2K	55M
1385/11/24	25,312	25,312	25,312	25,312	0.0	1	412	10M
1385/11/16	25,795	25,312	25,799	25,312	0.07	5	583	15M
1385/11/14	25,350	25,294	25,350	25,294	0.01	3	1K	26M
1385/11/08	25,319	25,291	25,319	25,291	0.01	3	1K	27M
1385/11/04	25,310	25,289	25,310	25,289	0.0	3	910	23M
1385/10/26	25,814	24,803	25,814	25,288	(0.08)	3	710	18M
1385/10/24	25,998	25,047	25,998	25,309	(0.97)	8	8K	199M
1385/10/20	25,998	25,558	25,999	25,558	0.01	3	111	3M
1385/10/19	25,458	25,458	25,555	25,555	(1.62)	16	13K	331M
1385/10/17	25,604	25,604	25,977	25,977	(0.57)	2	5K	117M
1385/10/16	25,680	25,680	26,126	26,126	(0.3)	4	2K	62M
1385/10/13	25,824	25,823	26,204	26,204	(0.55)	7	4K	115M
1385/10/12	25,885	25,885	26,400	26,350	(0.12)	3	1K	35M
1385/10/11	25,900	25,900	26,381	26,381	(0.12)	2	1K	26M
1385/10/05	26,863	26,413	26,863	26,413	0.29	4	2K	62M
1385/10/03	26,534	26,337	26,534	26,337	1.24	5	10K	264M
1385/09/29	26,502	26,014	26,502	26,014	0.12	3	974	26M
1385/09/28	26,175	25,983	26,175	25,983	1.25	6	10K	262M
1385/09/27	26,149	25,662	26,149	25,662	0.10	3	777	20M
1385/09/25	25,800	25,637	25,800	25,637	0.01	2	210	5M
1385/09/22	26,082	25,635	26,082	25,635	0.25	5	2K	52M
1385/09/21	26,031	25,571	26,031	25,571	0.20	3	2K	41M
1385/09/20	25,521	25,521	25,776	25,521	0.0	4	173K	4B
1385/09/19	25,600	25,521	25,600	25,521	1.68	12	14K	346M
1385/09/18	25,000	25,000	25,599	25,099	0.0	9	7K	165M
1385/09/15	24,805	24,805	25,098	25,098	(0.02)	2	236	6M
1385/09/14	25,220	25,102	25,472	25,102	0.52	8	5K	118M
1385/09/13	25,252	24,973	25,252	24,973	0.87	9	7K	177M
1385/09/12	25,220	24,757	25,220	24,757	0.13	2	1K	25M
1385/09/05	25,202	24,726	25,202	24,726	0.07	2	609	15M
1385/09/04	25,192	24,708	25,192	24,708	0.04	2	290	7M
1385/08/30	25,009	24,699	25,009	24,699	0.73	9	6K	148M
1385/08/29	24,848	24,519	24,848	24,519	0.65	7	10K	246M
1385/08/28	24,528	24,361	24,528	24,361	1.30	13	10K	256M
1385/08/27	24,467	24,048	24,467	24,048	0.25	2	2K	49M
1385/08/23	24,461	23,988	24,461	23,988	0.03	2	199	5M
1385/08/22	24,251	23,982	24,251	23,982	0.87	7	7K	169M
1385/08/21	24,163	23,776	24,163	23,776	0.36	2	3K	71M
1385/08/17	24,160	23,690	24,160	23,690	0.01	2	110	3M
1385/08/15	23,898	23,687	23,898	23,687	1.10	9	9K	211M
1385/08/13	23,866	23,430	23,866	23,430	0.13	3	1K	25M
1385/08/09	23,860	23,399	23,860	23,399	0.03	2	232	6M
1385/08/08	23,500	23,393	23,800	23,393	0.10	3	1K	26M
1385/08/07	23,500	23,369	23,500	23,369	0.07	6	2K	41M
1385/08/06	23,353	23,353	23,353	23,353	0.0	1	117	3M
1385/08/01	23,353	23,353	23,353	23,353	0.0	4	4K	85M
1385/07/30	23,343	23,343	23,501	23,353	0.04	9	5K	110M
1385/07/29	23,343	23,343	23,343	23,343	(2.0)	18	24K	569M
1385/07/26	23,353	23,353	23,819	23,819	(0.04)	3	335	8M
1385/07/25	23,377	23,377	23,829	23,829	(0.1)	2	860	20M
1385/07/24	23,414	23,414	23,854	23,854	(0.15)	2	1K	29M
1385/07/22	23,510	23,508	23,891	23,891	(0.4)	6	3K	76M
1385/07/19	23,987	23,987	23,987	23,987	(2.0)	26	19K	450M
1385/07/18	24,050	24,050	24,476	24,476	(0.26)	3	2K	50M
1385/07/17	24,100	24,100	24,540	24,540	(0.21)	3	2K	40M
1385/07/15	24,778	24,282	24,778	24,591	(0.75)	16	8K	198M
1385/07/12	24,764	24,764	25,257	24,777	0.06	15	8K	191M
1385/07/11	24,764	24,753	24,764	24,762	1.99	33	75K	2B
1385/07/10	24,309	24,279	24,309	24,279	1.87	16	15K	365M
1385/07/09	23,833	23,833	23,833	23,833	2.00	13	27K	643M
1385/07/08	23,424	23,366	23,424	23,366	1.75	12	14K	328M
1385/07/05	22,965	22,965	22,965	22,965	2.00	10	20K	459M
1385/07/04	22,515	22,515	22,515	22,515	2.00	10	17K	373M
1385/07/03	22,510	22,074	22,510	22,074	0.02	2	210	5M
1385/06/29	22,474	22,069	22,474	22,069	0.16	3	1K	30M
1385/06/28	22,472	22,034	22,472	22,034	0.01	2	115	3M
1385/06/22	22,453	22,032	22,453	22,032	0.09	3	707	16M
1385/06/21	22,404	22,013	22,404	22,013	0.22	4	2K	39M
1385/06/20	22,277	21,965	22,277	21,965	0.57	5	5K	102M
1385/06/14	22,260	21,841	22,260	21,841	0.05	2	410	9M
1385/06/13	22,002	21,831	22,002	21,831	0.02	2	390	9M
1385/06/12	22,003	21,827	22,003	21,827	0.01	2	282	6M
1385/06/11	22,002	21,824	22,002	21,824	0.09	4	2K	35M
1385/06/08	22,001	21,805	22,003	21,805	0.03	3	601	13M
1385/06/05	22,000	21,798	22,000	21,798	0.03	2	480	11M
1385/06/04	22,081	21,792	22,128	21,792	0.45	7	4K	87M
1385/06/01	21,607	21,285	21,695	21,695	(0.11)	9	2K	40M
1385/05/29	21,610	21,610	21,718	21,718	(0.17)	3	4K	86M
1385/05/28	21,448	21,448	21,754	21,754	(0.6)	4	5K	103M
1385/05/25	21,610	21,610	21,885	21,885	(0.75)	7	6K	130M
1385/05/24	21,718	21,718	22,051	22,051	(0.5)	7	4K	86M
1385/05/23	21,866	21,866	22,161	22,161	(0.68)	6	5K	118M
1385/05/22	22,076	22,076	22,312	22,312	(0.95)	3	8K	168M
1385/05/21	22,104	22,104	22,526	22,526	(0.13)	3	1K	22M
1385/05/18	22,022	22,022	22,890	22,555	0.37	3	5K	108M
1385/05/15	22,158	22,158	22,471	22,471	(0.61)	12	5K	109M
1385/05/14	22,240	22,231	22,679	22,610	(0.33)	10	3K	74M
1385/05/11	22,600	22,600	22,690	22,684	(0.03)	4	1K	25M
1385/05/10	22,440	22,440	22,690	22,690	(0.9)	6	7K	162M
1385/05/09	22,526	22,526	23,441	22,897	(0.38)	16	25K	564M
1385/05/08	22,583	22,582	23,499	22,985	(0.25)	7	3K	62M
1385/05/07	22,596	22,596	23,042	23,042	(0.07)	2	510	12M
1385/05/03	23,500	23,052	23,500	23,057	0.02	6	3K	75M
1385/05/02	23,474	23,052	23,474	23,052	0.17	7	1K	32M
1385/05/01	23,206	23,014	23,206	23,014	1.16	25	9K	218M
1385/04/31	22,500	22,500	23,246	22,751	(0.18)	23	23K	529M
1385/04/28	22,459	22,459	22,791	22,791	(0.55)	6	4K	98M
1385/04/27	22,997	22,917	22,997	22,917	1.64	14	13K	303M
1385/04/26	22,987	22,547	22,987	22,547	0.04	2	388	9M
1385/04/25	22,929	22,537	22,929	22,537	0.25	2	2K	46M
1385/04/24	22,642	22,481	22,642	22,481	1.27	20	11K	248M
1385/04/21	22,068	22,028	23,077	22,199	63.37	12	12K	259M
1385/04/17	13,855	13,588	13,855	13,588	0.03	2	270	4M
1385/04/14	13,584	13,584	13,584	13,584	2.00	9	18K	245M
1385/04/13	13,548	13,318	13,548	13,318	0.26	2	2K	29M
1385/04/12	13,283	13,283	13,283	13,283	2.00	11	21K	272M
1385/04/10	13,283	13,023	13,283	13,023	0.0	2	63	834K
1385/04/07	13,267	13,023	13,267	13,023	0.12	2	1K	13M
1385/04/06	13,234	13,007	13,234	13,007	0.25	7	2K	27M
1385/04/05	13,185	12,975	13,185	12,975	0.37	2	3K	40M
1385/03/28	13,152	12,927	13,152	12,927	0.25	3	2K	26M
1385/03/24	13,136	12,895	13,136	12,895	0.12	2	1K	13M
1385/03/22	13,011	12,879	13,011	12,879	0.96	7	8K	101M
1385/03/21	12,930	12,756	12,930	12,756	0.62	4	5K	65M
1385/03/20	12,750	12,677	12,750	12,677	1.42	8	11K	145M
1385/03/17	12,500	12,500	12,500	12,500	22.80	1	1K	12M
1385/03/06	10,372	10,179	10,372	10,179	0.10	4	830	9M
1385/03/02	10,348	10,169	10,348	10,169	0.23	2	2K	20M
1385/02/31	10,311	10,146	10,311	10,146	0.37	3	3K	31M
1385/02/30	10,201	10,001	10,201	10,109	5.07	3	934	9M
1385/02/19	9,787	9,621	9,787	9,621	0.26	2	2K	21M
1385/02/17	9,761	9,596	9,761	9,596	0.27	3	2K	22M
1385/02/16	9,723	9,570	9,723	9,570	0.39	2	3K	30M
1385/02/03	9,687	9,533	9,687	9,533	0.37	2	3K	29M
1385/02/02	9,658	9,498	9,658	9,498	0.31	3	3K	24M
1385/01/26	9,654	9,469	9,654	9,469	0.04	2	360	3M
1385/01/21	9,631	9,465	9,631	9,465	0.23	2	2K	18M
1384/12/28	9,627	9,443	9,627	9,443	0.04	2	390	4M
1384/12/27	9,439	9,439	9,439	9,439	0.02	1	480	5M
1384/12/07	9,271	9,271	9,437	9,437	(0.24)	2	2K	18M
1384/12/06	9,635	9,460	9,635	9,460	0.14	2	1K	11M
1384/12/03	9,607	9,447	9,607	9,447	0.30	3	2K	23M
1384/12/02	9,393	9,393	9,580	9,419	0.28	5	4K	36M
1384/12/01	9,540	9,393	9,540	9,393	0.43	3	4K	33M
1384/11/30	9,363	9,353	9,363	9,353	0.0	2	390	4M
1384/11/29	9,470	9,353	9,470	9,353	0.73	2	6K	56M
1384/11/26	9,333	9,285	9,367	9,285	1.10	8	12K	112M
1384/11/25	9,110	9,109	9,184	9,184	(0.26)	4	4K	34M
1384/11/24	9,115	9,109	9,208	9,208	(0.7)	9	6K	59M
1384/11/23	9,300	9,273	9,300	9,273	0.0	2	584	5M
1384/11/18	9,111	9,111	9,648	9,273	0.91	4	5K	49M
1384/11/17	9,118	9,118	9,537	9,189	1.17	6	6K	59M
1384/11/12	9,111	9,083	9,111	9,083	0.0	2	390	4M
1384/11/09	9,250	9,083	9,250	9,083	0.09	2	830	8M
1384/11/05	9,101	9,075	9,101	9,075	0.01	3	936	9M
1384/11/04	9,100	9,074	9,100	9,074	0.0	2	390	4M
1384/11/02	9,100	9,074	9,101	9,074	0.20	6	7K	62M
1384/10/28	9,062	9,056	9,062	9,056	0.0	2	936	8M
1384/10/26	9,070	9,056	9,070	9,056	0.01	3	2K	15M
1384/10/25	9,000	9,000	9,081	9,055	(0.29)	3	9K	82M
1384/10/20	9,081	9,081	9,081	9,081	0.0	2	1K	11M
1384/10/19	9,080	9,080	9,100	9,081	0.0	4	977	9M
1384/10/17	9,066	9,066	9,200	9,081	0.17	3	2K	19M
1384/10/13	8,700	8,700	9,100	9,066	3.07	6	22K	199M
1384/10/11	8,800	8,796	8,899	8,796	0.05	5	3K	25M
1384/10/07	8,800	8,792	8,900	8,792	0.25	4	4K	32M
1384/10/04	8,850	8,456	8,850	8,770	0.08	5	2K	19M
1384/10/03	8,460	8,451	8,763	8,763	(0.09)	4	390	3M
1384/09/29	8,800	8,771	8,800	8,771	0.10	3	4K	34M
1384/09/28	8,762	8,762	8,762	8,762	0.0	3	3K	27M
1384/09/27	8,800	8,762	8,800	8,762	0.05	4	2K	14M
1384/09/23	8,800	8,758	8,800	8,758	0.01	2	390	3M
1384/09/20	8,420	8,420	8,757	8,757	(0.71)	2	3K	21M
1384/09/13	8,829	8,820	8,829	8,820	0.0	2	830	7M
1384/09/08	8,820	8,820	8,820	8,820	0.0	1	2K	13M
1384/09/05	8,821	8,820	8,822	8,820	0.0	4	6K	52M
1384/08/30	8,820	8,820	8,820	8,820	0.0	1	380	3M
1384/08/29	8,820	8,820	8,820	8,820	0.0	2	4K	31M
1384/08/28	8,820	8,820	8,820	8,820	5.00	2	19K	168M
1384/08/22	8,400	8,400	8,400	8,400	0.96	2	19K	160M
1384/08/18	8,320	8,320	8,320	8,320	0.0	2	3K	22M
1384/08/15	8,320	8,320	8,320	8,320	0.01	1	926	8M
1384/08/14	8,320	8,319	8,320	8,319	(0.02)	3	2K	13M
1384/08/10	8,051	8,051	8,321	8,321	(0.13)	3	610	5M
1384/07/26	8,708	8,332	8,708	8,332	0.46	3	2K	16M
1384/07/18	8,628	8,294	8,628	8,294	0.92	2	3K	26M
1384/07/13	8,479	8,218	8,479	8,218	1.07	2	4K	34M
1384/07/11	8,479	8,131	8,479	8,131	0.68	2	2K	19M
1384/07/03	8,463	8,076	8,463	8,076	0.20	2	670	6M
1384/06/30	8,100	8,060	8,100	8,060	0.04	3	1K	12M
1384/06/23	8,100	8,057	8,100	8,057	0.01	3	556	5M
1384/06/19	8,103	8,056	8,103	8,056	0.07	4	2K	16M
1384/06/08	8,050	8,050	8,050	8,050	0.0	2	6K	50M
1384/06/02	7,800	7,800	8,050	8,050	(0.43)	2	2K	15M
1384/06/01	8,000	8,000	8,085	8,085	(0.39)	3	4K	34M
1384/05/31	8,000	7,800	8,117	8,117	(0.73)	4	4K	32M
1384/05/26	8,177	8,177	8,177	8,177	(0.01)	2	6K	48M
1384/05/25	8,175	8,175	8,189	8,178	0.04	3	5K	40M
1384/05/23	7,800	7,800	8,175	8,175	(0.23)	2	755	6M
1384/05/22	8,194	8,194	8,194	8,194	(0.01)	1	181	1M
1384/05/18	8,000	8,000	8,195	8,195	(0.62)	3	3K	26M
1384/05/16	8,000	8,000	8,246	8,246	(0.42)	2	2K	16M
1384/05/10	8,400	8,005	8,400	8,281	(0.29)	4	2K	20M
1384/05/09	8,001	8,001	8,305	8,305	(0.18)	2	760	6M
1384/05/05	8,330	8,320	8,330	8,320	0.0	2	390	3M
1384/05/01	8,140	8,140	8,320	8,320	(2.29)	7	8K	68M
1384/04/29	8,141	8,141	8,515	8,515	(0.63)	6	2K	16M
1384/04/25	8,213	8,213	8,569	8,569	(0.88)	6	3K	23M
1384/04/12	8,599	8,599	8,669	8,645	(0.28)	4	7K	63M
1384/03/09	8,689	8,669	8,689	8,669	0.01	8	844	7M
1384/03/08	8,682	8,668	8,682	8,668	0.0	2	390	3M
1384/03/07	8,670	8,668	8,670	8,668	0.0	2	160	1M
1384/03/03	8,669	8,668	8,669	8,668	0.0	4	2K	18M
1384/03/02	8,690	8,668	8,690	8,668	0.08	6	4K	35M
1384/03/01	8,661	8,661	8,662	8,661	0.0	9	56K	484M
1384/02/28	8,661	8,661	8,662	8,661	0.0	8	5K	40M
1384/02/27	8,670	8,600	8,670	8,661	(0.05)	3	1K	11M
1384/02/26	8,671	8,665	8,671	8,665	0.09	9	11K	92M
1384/02/24	8,664	8,657	8,664	8,657	0.0	2	1K	10M
1384/02/21	8,662	8,657	8,662	8,657	0.0	2	310	3M
1384/02/13	8,665	8,657	8,665	8,657	0.03	3	5K	46M
1384/02/12	8,665	8,654	8,665	8,654	0.0	3	732	6M
1384/02/07	8,656	8,654	8,656	8,654	0.0	6	11K	91M
1384/02/04	8,655	8,654	8,655	8,654	0.0	2	4K	35M
1384/01/31	8,657	8,601	8,657	8,654	(0.03)	4	1K	9M
1384/01/30	8,949	8,657	8,949	8,657	0.59	2	2K	21M
1384/01/27	8,949	8,606	8,949	8,606	0.06	2	260	2M
1384/01/24	8,601	8,601	8,601	8,601	0.0	2	1K	9M
1384/01/23	8,603	4,802	8,603	8,601	0.0	201	77K	375M
1384/01/22	8,601	8,601	8,601	8,601	0.0	2	600	5M
1384/01/15	8,601	8,601	8,602	8,601	0.0	3	832	7M
1383/12/25	8,600	8,600	8,601	8,601	(0.92)	3	16K	135M
1383/12/24	8,650	8,650	8,681	8,681	(0.62)	2	10K	87M
1383/12/22	8,877	8,650	8,879	8,735	(1.64)	4	12K	103M
1383/12/19	8,876	8,876	8,881	8,881	(0.01)	3	1K	12M
1383/12/18	8,882	8,882	8,882	8,882	0.0	3	6K	53M
1383/12/17	8,800	8,800	8,882	8,882	(1.52)	6	10K	88M
1383/12/16	9,020	8,990	9,020	9,019	(5.45)	10	23K	210M
1383/12/09	9,300	9,300	9,539	9,539	(1.88)	6	7K	65M
1383/12/04	9,651	9,651	9,722	9,722	(4.29)	13	14K	133M
1383/11/25	9,668	9,668	10,158	10,158	(0.18)	2	573	6M
1383/11/18	9,710	9,710	10,176	10,176	(0.44)	6	3K	31M
1383/11/14	9,287	9,287	10,230	10,221	4.91	15	77K	789M
1383/11/13	9,499	9,499	9,746	9,743	4.97	14	76K	738M
1383/11/12	9,287	9,282	9,287	9,282	0.0	3	1K	12M
1383/11/07	9,282	9,282	9,282	9,282	0.0	1	250	2M
1383/11/05	9,282	9,282	9,282	9,282	0.0	1	130	1M
1383/11/04	9,282	9,282	9,282	9,282	0.0	1	894	8M
1383/10/29	9,200	9,200	9,282	9,282	(0.05)	2	556	5M
1383/10/27	9,285	9,285	9,288	9,287	0.02	5	7K	62M
1383/10/23	9,304	9,285	9,304	9,285	0.03	3	3K	23M
1383/10/22	9,300	9,282	9,300	9,282	0.05	4	4K	36M
1383/10/21	9,250	9,250	9,320	9,277	0.02	5	2K	16M
1383/10/20	9,320	8,872	9,320	9,275	(0.67)	5	3K	26M
1383/10/15	9,338	9,338	9,338	9,338	0.0	1	1K	12M
1383/10/14	9,504	9,338	9,504	9,338	0.90	4	5K	51M
1383/10/13	9,504	9,255	9,506	9,255	0.72	6	3K	32M
1383/10/12	9,505	9,189	9,505	9,189	1.04	5	4K	36M
1383/10/09	9,504	9,094	9,504	9,094	0.46	2	2K	14M
1383/10/05	9,055	9,052	9,055	9,052	0.0	2	556	5M
1383/09/30	9,052	9,052	9,052	9,052	5.00	12	60K	546M
1383/09/29	8,621	8,621	8,621	8,621	4.99	12	51K	438M
1383/09/25	8,211	8,211	8,211	8,211	5.00	2	16K	131M
1383/09/23	8,011	7,820	8,011	7,820	2.49	3	8K	64M
1383/09/16	7,999	7,630	7,999	7,630	0.14	2	510	4M
1383/09/15	7,824	7,619	7,824	7,619	2.24	7	7K	56M
1383/09/11	7,812	7,452	7,812	7,452	0.16	2	556	4M
1383/09/08	7,797	7,440	7,797	7,440	0.19	2	655	5M
1383/09/07	7,786	7,426	7,786	7,426	0.13	3	452	4M
1383/09/01	7,419	7,416	7,419	7,416	0.0	3	2K	12M
1383/08/30	7,750	7,416	7,750	7,416	0.46	2	2K	12M
1383/08/27	7,416	7,382	7,416	7,382	0.16	7	4K	32M
1383/08/25	7,500	7,370	7,500	7,370	0.05	6	1K	11M
1383/08/20	7,369	7,366	7,369	7,366	0.0	2	2K	14M
1383/08/18	7,351	7,351	7,500	7,366	0.20	6	5K	38M
1383/08/17	7,443	7,351	7,443	7,351	0.05	3	810	6M
1383/08/16	7,347	7,347	7,440	7,347	0.0	3	426K	3B
1383/08/13	7,199	7,199	7,347	7,347	(0.45)	3	3K	21M
1383/08/12	7,398	7,380	7,400	7,380	0.0	4	975K	7B
1383/08/11	7,398	7,040	7,398	7,380	(0.18)	6	2K	16M
1383/08/10	7,300	7,300	7,393	7,393	(0.04)	2	510	4M
1383/08/09	7,467	7,396	7,467	7,396	3.99	6	983K	7B
1383/08/05	7,338	7,112	7,339	7,112	1.67	6	6K	40M
1383/08/03	7,338	6,995	7,338	6,995	0.09	2	330	2M
1383/07/27	7,293	6,989	7,293	6,989	0.62	2	2K	15M
1383/07/26	7,271	6,946	7,271	6,946	0.30	2	1K	7M
1383/07/25	7,219	6,925	7,219	6,925	0.71	3	2K	17M
1383/07/22	7,157	6,876	7,157	6,876	0.87	5	3K	20M
1383/07/21	7,125	6,817	7,125	6,817	0.46	2	2K	11M
1383/07/20	7,023	6,786	7,023	6,786	0.70	4	3K	19M
1383/07/18	7,022	6,739	7,022	6,739	0.76	3	2K	17M
1383/07/15	6,872	6,688	6,872	6,688	2.18	10	207K	1B
1383/07/11	6,830	6,545	6,830	6,545	0.61	2	2K	14M
1383/07/07	6,828	6,505	6,828	6,505	0.03	2	110	748K
1383/07/05	6,783	6,503	6,783	6,503	0.67	3	2K	15M
1383/07/04	6,772	6,460	6,772	6,460	0.16	2	556	4M
1383/07/01	6,763	6,450	6,763	6,450	0.14	2	480	3M
1383/06/30	6,738	6,441	6,738	6,441	0.36	2	1K	8M
1383/06/29	6,633	6,418	6,633	6,418	1.58	7	5K	34M
1383/06/22	6,581	6,318	6,581	6,318	0.72	3	2K	16M
1383/06/21	6,541	6,273	6,541	6,273	0.08	2	358	2M
1383/06/18	6,541	6,268	6,541	6,268	0.14	2	556	4M
1383/06/17	6,541	6,259	6,541	6,259	0.47	2	2K	10M
1383/06/16	6,500	6,230	6,500	6,230	0.48	2	2K	10M
1383/06/15	6,200	6,200	6,200	6,200	0.0	2	970	6M
1383/06/11	6,200	6,200	6,200	6,200	0.0	3	2K	12M
1383/06/07	6,200	6,200	6,200	6,200	0.0	1	546	3M
1383/06/04	6,200	6,200	6,200	6,200	0.0	3	1K	8M
1383/06/03	6,200	6,200	6,200	6,200	(0.02)	1	273	2M
1383/06/02	6,440	6,201	6,440	6,201	0.99	3	3K	21M
1383/06/01	6,441	6,140	6,441	6,140	0.08	2	310	2M
1383/05/20	6,427	6,135	6,427	6,135	0.23	2	760	5M
1383/05/13	6,217	6,121	6,217	6,121	0.05	2	584	4M
1383/05/10	6,214	6,118	6,214	6,118	0.03	2	480	3M
1383/05/06	6,213	6,116	6,215	6,116	0.21	3	2K	12M
1383/05/03	6,200	6,103	6,200	6,103	0.02	2	210	1M
1383/04/27	6,150	6,102	6,150	6,102	0.08	3	2K	11M
1383/04/24	6,398	6,097	6,398	6,097	0.05	2	198	1M
1383/04/23	6,107	6,094	6,107	6,094	0.0	2	760	5M
1383/04/21	6,102	6,094	6,102	6,094	0.0	2	254	2M
1383/04/16	6,094	6,094	6,094	6,094	4.89	1	1K	6M
1383/04/03	6,087	5,810	6,087	5,810	0.21	2	359	2M
1383/03/30	6,067	5,798	6,067	5,798	0.33	3	556	3M
1383/03/25	5,962	5,779	5,962	5,779	1.76	3	3K	17M
1383/03/24	5,860	5,679	5,860	5,679	1.76	5	3K	17M
1383/03/23	5,823	5,581	5,823	5,581	0.63	2	1K	6M
1383/03/20	5,813	5,546	5,813	5,546	0.16	2	283	2M
1383/03/19	5,775	5,537	5,775	5,537	0.67	2	1K	6M
1383/03/18	5,756	5,500	5,756	5,500	0.33	3	556	3M
1383/03/17	5,720	5,482	5,720	5,482	0.62	3	1K	6M
1383/03/16	5,671	5,448	5,671	5,448	0.87	3	1K	8M
1383/03/13	5,633	5,401	5,633	5,401	0.67	4	1K	6M
1383/03/10	5,597	5,365	5,597	5,365	0.26	3	480	3M
1383/03/09	5,450	5,351	5,456	5,351	0.38	3	1K	8M
1383/03/05	5,404	5,331	5,404	5,331	0.09	4	555	3M
1383/02/29	5,400	5,326	5,400	5,326	0.91	2	3K	17M
1383/02/28	5,400	5,278	5,400	5,278	0.29	2	929	5M
1383/02/26	5,300	5,263	5,300	5,263	0.08	2	881	5M
1383/02/23	5,300	5,259	5,300	5,259	0.08	2	819	4M
1383/02/16	5,300	5,255	5,300	5,255	0.10	3	881	5M
1383/02/09	5,252	5,250	5,252	5,250	0.0	2	1K	7M
1383/02/06	5,000	5,000	5,500	5,250	(42.31)	3	2K	11M
1382/12/04	9,107	9,100	9,107	9,100	0.0	3	760	7M
1382/12/03	9,100	9,100	9,101	9,100	1.02	5	88K	804M
1382/11/28	9,016	9,008	9,016	9,008	0.0	2	294	3M
1382/11/27	9,014	9,008	9,014	9,008	0.01	3	496K	4B
1382/11/26	9,007	9,007	9,007	9,007	0.93	1	495K	4B
1382/11/20	9,100	8,924	9,100	8,924	0.08	2	260	2M
1382/11/19	9,001	8,917	9,002	8,917	0.27	3	1K	12M
1382/11/18	9,000	8,893	9,000	8,893	0.15	3	708	6M
1382/11/11	9,000	8,880	9,000	8,880	0.26	3	1K	9M
1382/11/07	8,857	8,857	8,857	8,857	0.0	1	223	2M
1382/11/05	8,850	8,850	8,857	8,857	(0.01)	4	490K	4B
1382/11/01	8,858	8,858	8,858	8,858	0.0	1	500	4M
1382/10/29	8,858	8,858	8,858	8,858	0.0	2	1K	9M
1382/10/27	8,900	8,849	8,900	8,858	0.10	3	2K	13M
1382/10/24	8,741	8,741	8,850	8,849	1.24	15	126K	1B
1382/10/23	8,741	8,741	8,741	8,741	0.0	2	1K	10M
1382/10/22	8,741	8,741	8,741	8,741	0.0	1	770	7M
1382/10/21	8,750	8,741	8,750	8,741	0.45	2	5K	44M
1382/10/20	8,612	8,612	8,750	8,702	1.05	7	15K	129M
1382/10/16	8,620	8,590	8,622	8,612	(0.1)	10	4K	31M
1382/10/15	8,627	8,620	8,627	8,621	0.97	6	8K	67M
1382/10/13	8,623	8,538	8,623	8,538	0.05	2	308	3M
1382/10/09	8,612	8,534	8,612	8,534	0.02	2	210	2M
1382/10/08	8,601	8,532	8,601	8,532	0.05	2	359	3M
1382/10/06	8,513	8,513	8,600	8,528	0.18	3	2K	16M
1382/10/03	8,524	8,513	8,524	8,513	0.01	5	628	5M
1382/10/02	8,520	8,512	8,520	8,512	0.0	2	109	929K
1382/10/01	8,516	8,512	8,516	8,512	0.0	3	1K	9M
1382/09/26	8,600	8,512	8,600	8,512	0.14	2	760	7M
1382/09/25	8,500	8,500	8,502	8,500	2.25	5	7K	58M
1382/09/24	8,316	8,313	8,320	8,313	0.04	4	3K	22M
1382/09/23	8,312	8,310	8,312	8,310	0.0	2	347	3M
1382/09/22	8,314	8,310	8,314	8,310	0.01	6	4K	31M
1382/09/19	8,313	8,309	8,320	8,309	0.0	3	490K	4B
1382/09/18	8,315	8,309	8,315	8,309	0.0	3	910	8M
1382/09/16	8,322	8,309	8,322	8,309	0.02	2	1K	9M
1382/09/15	8,454	8,307	8,454	8,307	3.17	12	4K	32M
1382/09/03	8,228	8,052	8,228	8,052	0.14	3	366	3M
1382/09/01	8,210	8,041	8,210	8,041	0.27	2	708	6M
1382/08/27	8,100	8,019	8,200	8,019	0.83	4	2K	16M
1382/08/26	8,035	7,953	8,035	7,953	0.14	4	760	6M
1382/08/24	8,023	7,942	8,023	7,942	0.20	2	1K	8M
1382/08/21	8,021	7,926	8,021	7,926	0.16	4	762	6M
1382/08/17	8,000	7,913	8,000	7,913	0.19	4	909	7M
1382/08/13	7,920	7,898	7,920	7,898	0.01	2	420	3M
1382/08/11	7,899	7,897	7,899	7,897	0.0	4	810	6M
1382/08/10	7,898	7,897	7,898	7,897	0.0	2	760	6M
1382/07/29	7,897	7,897	7,897	7,897	0.0	2	698	6M
1382/07/26	7,897	7,897	7,897	7,897	0.0	2	2K	13M
1382/07/23	7,897	7,897	7,897	7,897	0.0	4	1K	10M
1382/07/14	7,900	7,897	7,900	7,897	0.04	3	3K	25M
1382/07/09	7,582	7,582	7,894	7,894	(1.09)	2	1K	10M
1382/07/08	7,783	7,783	7,981	7,981	(2.42)	2	3K	23M
1382/07/07	8,120	8,120	8,179	8,179	(0.15)	5	1K	8M
1382/07/06	8,120	8,120	8,191	8,191	(0.01)	2	30	244K
1382/07/05	8,120	8,120	8,192	8,192	(3.1)	6	5K	38M
1382/06/29	8,120	8,120	8,454	8,454	(1.09)	3	1K	11M
1382/06/25	8,547	8,547	8,547	8,547	(4.99)	8	6K	51M
1382/06/17	8,989	8,989	8,996	8,996	0.0	3	1K	11M
1382/06/16	8,990	8,990	8,999	8,996	0.0	5	3K	26M
1382/06/15	8,999	8,996	8,999	8,996	0.0	5	1K	9M
1382/06/12	8,990	8,990	8,996	8,996	0.0	7	3K	27M
1382/06/11	8,989	8,988	8,996	8,996	0.0	3	350	3M
1382/06/08	8,999	8,996	8,999	8,996	0.0	3	550	5M
1382/06/03	8,990	8,990	8,996	8,996	0.0	2	348	3M
1382/06/02	8,981	8,981	8,996	8,996	0.0	14	6K	54M
1382/06/01	8,981	8,900	8,996	8,996	0.0	10	4K	35M
1382/05/29	8,982	8,982	8,996	8,996	0.0	5	4K	38M
1382/05/26	8,996	8,996	8,996	8,996	(0.04)	1	1K	9M
1382/05/21	9,000	9,000	9,000	9,000	0.0	1	330	3M
1382/05/14	9,000	9,000	9,000	9,000	(3.11)	3	1K	11M
1382/05/13	9,279	9,279	10,500	9,289	0.0	46	244K	3B
1382/05/08	9,289	9,289	9,289	9,289	(0.23)	1	87	808K
1382/05/04	9,310	9,310	9,310	9,310	(4.81)	2	2K	19M
1382/05/01	9,780	9,780	9,780	9,780	(0.2)	1	99	968K
1382/04/28	9,800	9,800	9,800	9,800	(30.03)	1	5K	49M
1382/03/25	14,007	14,007	14,007	14,007	5.00	1	255	4M
1382/03/24	13,340	13,340	13,340	13,340	5.00	29	69K	925M
1382/03/21	12,705	12,705	12,705	12,705	5.00	3	2K	30M
1382/03/20	12,100	12,100	12,100	12,100	5.00	2	2K	29M
1382/03/18	11,524	11,524	11,524	11,524	4.99	47	300K	3B
1382/03/17	10,976	10,976	10,976	10,976	4.99	28	261K	3B
1382/03/12	10,454	5,727	10,454	10,454	4.99	242	327K	3B
1382/03/10	10,000	9,957	10,454	9,957	0.0	9	22K	226M
1382/03/07	9,958	9,957	9,958	9,957	0.0	3	3K	27M
1382/03/06	10,157	9,957	10,157	9,957	(0.99)	8	6K	58M
1382/03/04	10,057	10,057	10,057	10,057	0.06	1	500	5M
1382/02/31	10,051	10,051	10,051	10,051	0.01	1	482	5M
1382/02/30	10,050	10,050	10,050	10,050	0.0	1	250	3M
1382/02/28	10,050	10,050	10,050	10,050	0.0	3	1K	10M
1382/02/27	10,050	10,050	10,050	10,050	0.99	1	1K	10M
1382/02/24	9,875	9,875	9,951	9,951	0.77	10	52K	517M
1382/02/23	9,875	9,875	9,876	9,875	0.05	3	3K	32M
1382/02/22	9,870	9,870	9,870	9,870	0.02	1	1K	10M
1382/02/20	9,868	9,868	9,868	9,868	0.01	1	74	730K
1382/02/17	9,867	9,867	9,867	9,867	0.0	1	305	3M
1382/02/15	9,866	9,866	9,867	9,867	0.01	10	9K	90M
1382/02/14	9,862	9,862	9,866	9,866	0.04	8	5K	45M
1382/02/13	9,862	9,852	9,862	9,862	0.26	7	7K	69M
1382/02/10	9,833	9,833	9,836	9,836	0.05	2	4K	44M
1382/02/09	9,832	9,831	9,832	9,831	0.13	2	330	3M
1382/02/07	9,818	9,818	9,818	9,818	0.0	1	700	7M
1382/02/06	9,818	9,818	9,818	9,818	(0.01)	4	2K	19M
1382/02/02	9,818	9,818	9,819	9,819	0.01	3	2K	23M
1382/01/31	9,818	9,818	9,818	9,818	0.02	2	8K	74M
1382/01/30	9,816	9,816	9,816	9,816	0.0	11	13K	127M
1382/01/27	9,816	9,816	9,816	9,816	0.0	9	6K	61M
1382/01/26	9,816	9,816	9,816	9,816	0.0	10	7K	67M
1382/01/25	9,816	9,815	9,816	9,816	0.01	6	45K	445M
1382/01/24	9,815	9,815	9,815	9,815	0.0	1	400	4M
1382/01/23	9,815	9,815	9,815	9,815	0.0	1	44	432K
1382/01/20	9,815	9,815	9,815	9,815	0.0	1	500	5M
1382/01/19	9,815	9,815	9,815	9,815	0.0	1	412	4M
1382/01/18	9,815	9,815	9,815	9,815	0.01	1	3K	28M
1382/01/17	9,814	9,814	9,814	9,814	0.0	2	1K	10M
1382/01/16	9,813	9,813	9,814	9,814	(0.01)	5	6K	56M
1382/01/09	9,815	9,815	9,815	9,815	(0.01)	1	504	5M
1382/01/05	9,816	9,816	9,816	9,816	0.04	1	202	2M
1381/12/28	9,714	9,714	9,812	9,812	0.0	8	5K	50M
1381/12/26	9,812	9,812	9,812	9,812	(0.07)	4	32K	318M
1381/12/24	9,819	9,819	9,819	9,819	(0.01)	1	200	2M
1381/12/21	9,820	9,820	9,820	9,820	0.0	1	101	992K
1381/12/20	9,850	9,820	9,850	9,820	(0.3)	6	48K	468M
1381/12/19	9,800	9,800	9,850	9,850	0.51	7	48K	466M
1381/12/18	9,800	9,800	9,800	9,800	0.0	3	1K	10M
1381/12/17	9,800	9,800	9,800	9,800	0.0	4	3K	28M
1381/12/14	9,800	9,800	9,800	9,800	(0.31)	4	5K	52M
1381/12/13	9,820	9,809	9,830	9,830	0.23	5	19K	187M
1381/12/12	9,807	9,807	9,807	9,807	0.01	3	558	5M
1381/12/11	9,807	9,805	9,807	9,806	0.01	8	31K	302M
1381/12/10	9,880	9,805	9,880	9,805	(0.96)	4	9K	87M
1381/12/07	9,850	9,822	9,900	9,900	0.51	8	10K	100M
1381/12/06	9,850	9,850	9,850	9,850	0.0	6	2K	22M
1381/12/05	9,920	9,850	9,920	9,850	(0.71)	2	4K	42M
1381/12/04	9,837	9,800	9,920	9,920	0.83	12	20K	195M
1381/11/29	9,838	9,838	9,838	9,838	0.0	2	705	7M
1381/11/28	9,840	9,838	9,840	9,838	0.0	4	2K	15M
1381/11/27	9,743	9,741	9,838	9,838	1.00	11	7K	69M
1381/11/26	9,741	9,741	9,741	9,741	1.00	4	17K	167M
1381/11/21	9,645	9,645	9,645	9,645	0.99	1	4K	43M
1381/11/15	9,462	9,462	9,550	9,550	0.98	3	7K	69M
1381/11/14	9,378	9,378	9,458	9,457	(0.01)	10	7K	70M
1381/11/13	9,458	9,458	9,458	9,458	0.99	7	2K	21M
1381/11/12	9,365	9,365	9,365	9,365	0.0	1	800	7M
1381/11/09	9,400	9,364	9,400	9,365	0.28	4	561	5M
1381/11/08	9,340	9,339	9,340	9,339	0.02	2	3K	30M
1381/11/07	9,337	9,337	9,337	9,337	0.0	1	1K	9M
1381/11/06	9,246	9,246	9,337	9,337	1.00	5	2K	18M
1381/11/05	9,245	9,245	9,245	9,245	0.0	1	700	6M
1381/11/01	9,162	9,162	9,245	9,245	0.99	5	12K	111M
1381/10/30	9,154	9,154	9,154	9,154	0.02	2	598	5M
1381/10/29	9,152	9,152	9,154	9,152	0.02	12	27K	251M
1381/10/28	9,117	9,117	9,150	9,150	0.36	3	795	7M
1381/10/25	9,117	9,117	9,117	9,117	0.09	3	2K	18M
1381/10/24	9,109	9,109	9,109	9,109	1.00	4	6K	57M
1381/10/21	9,013	9,013	9,019	9,019	0.07	3	3K	23M
1381/10/17	9,013	9,013	9,013	9,013	0.0	3	1K	9M
1381/10/16	9,013	9,013	9,013	9,013	0.0	1	200	2M
1381/10/15	9,013	9,012	9,013	9,013	0.0	6	2K	14M
1381/10/14	9,013	9,013	9,013	9,013	0.0	8	7K	61M
1381/10/11	9,024	9,013	9,024	9,013	0.0	13	20K	184M
1381/10/08	9,100	9,011	9,100	9,013	0.03	4	1K	10M
1381/10/07	9,010	9,010	9,010	9,010	1.00	4	4K	33M
1381/10/04	8,921	8,921	8,921	8,921	0.01	1	200	2M
1381/10/03	8,920	8,920	8,920	8,920	0.0	4	2K	14M
1381/10/02	8,920	8,920	8,920	8,920	(0.99)	4	2K	15M
1381/10/01	9,009	9,009	9,035	9,009	0.70	19	10K	92M
1381/09/30	8,946	8,946	8,946	8,946	0.99	1	1K	9M
1381/09/26	8,858	8,858	8,858	8,858	2.50	1	1K	10M
1381/09/24	8,626	8,625	8,642	8,642	0.36	5	4K	38M
1381/09/23	8,611	8,611	8,611	8,611	1.00	1	1K	9M
1381/09/19	8,526	8,526	8,526	8,526	0.02	2	2K	17M
1381/09/18	8,524	8,524	8,524	8,524	0.0	1	454	4M
1381/09/17	8,523	8,523	8,524	8,524	0.01	6	8K	66M
1381/09/16	8,524	8,523	8,525	8,523	(2.49)	5	7K	63M
1381/09/13	8,741	8,741	8,741	8,741	0.0	1	500	4M
1381/09/10	8,741	8,741	8,741	8,741	(1.0)	6	10K	84M
1381/09/05	8,913	8,829	8,914	8,829	(1.0)	8	7K	65M
1381/09/04	8,918	8,918	8,918	8,918	(0.02)	1	2K	18M
1381/09/02	8,920	8,920	8,920	8,920	(0.99)	1	1K	11M
1381/08/29	9,009	9,009	9,009	9,009	(0.99)	8	8K	72M
1381/08/28	9,102	9,099	9,102	9,099	(0.99)	4	7K	60M
1381/08/27	9,192	9,190	9,192	9,190	(0.03)	2	2K	14M
1381/08/26	9,193	9,193	9,193	9,193	(0.05)	3	1K	9M
1381/08/25	9,198	9,198	9,198	9,198	(0.02)	1	2K	14M
1381/08/21	9,190	9,190	9,200	9,200	0.01	9	6K	58M
1381/08/20	9,199	9,199	9,199	9,199	(0.04)	1	323	3M
1381/08/19	9,203	9,201	9,203	9,203	0.0	8	6K	53M
1381/08/18	9,203	9,203	9,203	9,203	0.0	3	618	6M
1381/08/15	9,203	9,201	9,203	9,203	0.03	6	4K	38M
1381/08/14	9,199	9,111	9,200	9,200	0.98	3	9K	83M
1381/08/13	9,111	9,111	9,111	9,111	0.0	1	1K	9M
1381/08/12	9,110	9,110	9,113	9,111	0.0	8	11K	105M
1381/08/11	9,020	9,020	9,115	9,111	0.0	32	34K	305M
1381/07/28	9,111	9,111	9,111	9,111	(1.0)	4	3K	27M
1381/07/27	9,203	9,203	9,203	9,203	(2.49)	7	3K	25M
1381/07/14	9,438	9,438	9,438	9,438	(0.7)	1	496	5M
1381/07/08	9,505	9,505	9,505	9,505	0.0	1	500	5M
1381/07/07	9,505	9,505	9,505	9,505	(1.0)	15	313K	3B
1381/07/03	9,601	9,601	9,601	9,601	(0.99)	1	516	5M
1381/07/01	9,697	9,697	9,697	9,697	(0.03)	2	807	8M
1381/06/27	9,698	9,698	9,700	9,700	0.0	11	14K	137M
1381/06/26	9,653	9,653	9,700	9,700	(0.51)	14	31K	300M
1381/06/20	9,750	9,750	9,750	9,750	(0.03)	2	407	4M
1381/06/19	9,753	9,753	9,753	9,753	0.0	1	365	4M
1381/06/18	9,753	9,753	9,753	9,753	(0.99)	24	24K	235M
1381/06/10	9,851	9,851	9,851	9,851	(0.99)	1	766	8M
1381/06/09	9,950	9,950	9,950	9,950	(0.5)	1	800	8M
1381/06/06	10,053	10,000	10,054	10,000	(0.54)	9	8K	78M
1381/06/05	10,054	10,054	10,055	10,054	0.0	5	4K	42M
1381/06/04	10,054	10,054	10,054	10,054	0.99	7	9K	89M
1381/06/03	9,955	9,859	9,955	9,955	0.99	5	3K	29M
1381/06/02	9,839	9,839	9,857	9,857	0.99	14	6K	59M
1381/05/30	9,770	9,760	9,770	9,760	0.0	12	8K	80M
1381/05/29	9,720	9,650	9,760	9,760	1.33	17	13K	130M
1381/05/28	9,632	9,632	9,632	9,632	0.10	1	50	482K
1381/05/27	9,620	9,620	9,622	9,622	0.02	6	4K	35M
1381/05/26	9,605	9,604	9,620	9,620	0.10	19	9K	88M
1381/05/22	9,841	9,601	9,841	9,610	0.09	32	36K	348M
1381/05/20	9,601	9,601	9,601	9,601	2.50	9	10K	98M
1381/05/13	9,360	9,250	9,367	9,367	2.49	16	16K	154M
1381/05/12	8,917	8,917	9,139	9,139	2.49	8	8K	68M
1381/05/09	8,698	8,698	8,917	8,917	2.49	30	33K	288M
1381/05/08	8,797	8,700	8,797	8,700	(1.14)	9	6K	50M
1381/05/07	8,800	8,740	8,800	8,800	0.65	28	17K	149M
1381/05/06	8,939	8,736	8,940	8,743	(2.42)	48	27K	236M
1381/05/05	9,000	8,959	9,000	8,960	(0.44)	10	8K	70M
1381/05/02	9,000	8,900	9,001	9,000	0.0	52	49K	443M
1381/05/01	8,500	8,500	9,001	9,000	(3.96)	38	29K	251M
1381/03/18	9,400	9,269	9,400	9,371	0.10	57	39K	362M
1381/03/13	9,270	9,270	9,362	9,362	0.99	6	3K	23M
1381/03/12	9,220	9,126	9,270	9,270	0.56	123	65K	595M
1381/03/11	9,218	9,218	9,218	9,218	(1.0)	2	1K	10M
1381/03/08	9,311	9,311	9,311	9,311	(1.0)	2	299	3M
1381/03/07	9,405	9,405	9,405	9,405	(0.99)	2	221	2M
1381/03/06	9,499	9,499	9,499	9,499	(0.99)	22	33K	315M
1381/03/05	9,690	9,594	9,690	9,594	(0.99)	96	75K	726M
1381/03/04	9,595	9,595	9,690	9,690	0.99	24	15K	146M
1381/03/01	9,500	9,500	9,595	9,595	1.00	72	39K	374M
1381/02/31	9,500	9,500	9,500	9,500	1.00	3	2K	14M
1381/02/30	9,406	9,406	9,406	9,406	1.00	3	2K	19M
1381/02/29	9,313	9,313	9,313	9,313	1.00	5	2K	19M
1381/02/28	9,221	9,221	9,221	9,221	1.00	10	2K	17M
1381/02/22	9,130	9,130	9,130	9,130	1.00	2	1K	9M
1381/02/17	8,951	8,951	9,040	9,040	0.99	179	140K	1B
1381/02/16	8,951	8,951	8,951	8,951	0.99	4	3K	30M
1381/02/15	8,863	8,863	8,863	8,863	0.99	2	5K	48M
1381/02/14	8,776	8,776	8,776	8,776	0.99	15	13K	118M
1381/02/10	8,690	8,690	8,690	8,690	1.00	3	2K	16M
1381/02/08	8,604	8,604	8,604	8,604	1.00	4	3K	27M
1381/02/04	8,519	8,519	8,519	8,519	1.00	3	1K	9M
1381/02/03	8,435	8,435	8,435	8,435	0.99	18	2K	14M
1381/02/01	8,352	8,352	8,352	8,352	0.99	2	1K	12M
1381/01/31	8,270	8,270	8,270	8,270	0.99	5	1K	12M
1381/01/27	8,189	8,189	8,189	8,189	1.00	2	2K	12M
1381/01/24	8,108	8,108	8,108	8,108	1.00	3	1K	9M
1381/01/21	8,028	8,028	8,028	8,028	0.99	35	10K	82M
1381/01/20	7,949	7,949	7,949	7,949	0.99	1	1K	8M
1381/01/18	7,871	7,871	7,871	7,871	0.99	4	1K	10M
1381/01/14	7,794	7,794	7,794	7,794	1.00	3	2K	13M
1381/01/11	7,717	7,717	7,717	7,717	0.99	1	500	4M
1380/12/28	7,641	7,641	7,641	7,641	0.99	9	5K	39M
1380/12/27	7,566	7,566	7,566	7,566	0.99	3	6K	45M
1380/12/26	7,492	7,492	7,492	7,492	1.00	4	2K	15M
1380/12/25	7,418	7,418	7,418	7,418	0.99	2	500	4M
1380/12/20	7,345	7,345	7,345	7,345	0.99	3	823	6M
1380/12/19	7,273	7,273	7,273	7,273	1.00	263	94K	684M
1380/12/14	7,150	7,150	7,232	7,201	0.0	710	751K	5B