Name: فرآوردههای تزریقی ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
فرآورده‌های‌ تزریقی‌ ایران
دفرا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	46,540	46,540	46,540	46,540	(2.98)	218	550K	26B
1405/06/28	50,380	47,820	50,380	47,970	(2.68)	395	1M	62B
1405/06/25	48,800	47,820	50,250	49,290	1.02	562	2M	75B
1405/06/24	49,760	48,430	49,760	48,790	(0.95)	551	1M	72B
1405/06/23	49,880	48,710	49,880	49,260	(0.1)	612	2M	101B
1405/06/22	49,370	48,810	50,650	49,310	(0.96)	862	3M	153B
1405/06/21	49,590	49,430	51,380	49,790	(0.26)	587	2M	104B
1405/06/18	50,820	49,590	50,820	49,920	(2.35)	581	1M	61B
1405/06/17	53,000	50,800	53,000	51,120	(2.39)	907	2M	123B
1405/06/16	53,460	51,250	53,460	52,370	0.83	802	3M	131B
1405/06/15	53,520	51,150	53,520	51,940	(0.15)	521	3M	162B
1405/06/14	50,180	50,180	53,240	52,020	0.64	503	2M	89B
1405/06/11	51,690	51,690	52,990	51,690	(2.98)	428	3M	176B
1405/06/10	55,840	52,620	55,840	53,280	(1.77)	576	2M	118B
1405/06/09	53,350	53,350	55,930	54,240	(1.38)	415	1M	62B
1405/06/08	55,200	53,980	55,990	55,000	(1.04)	1,108	2M	92B
1405/06/07	55,200	53,980	55,990	55,000	(1.04)	1,108	2M	92B
1405/06/04	55,930	54,000	55,980	55,580	2.26	383	969K	54B
1405/06/03	53,840	53,100	54,610	54,350	2.51	552	1M	68B
1405/06/02	56,000	52,820	56,000	53,020	(2.63)	1,092	5M	254B
1405/06/01	54,740	51,560	54,740	54,450	2.45	1,126	8M	415B
1405/05/31	53,150	53,150	53,150	53,150	2.98	43	162K	9B
1405/05/28	51,610	51,610	51,610	51,610	2.99	104	336K	17B
1405/05/27	50,110	50,110	50,110	50,110	2.98	167	1M	55B
1405/05/26	48,660	48,660	48,660	48,660	2.98	112	632K	31B
1405/05/25	46,250	45,310	47,610	47,250	2.21	323	1M	57B
1405/05/24	46,110	46,090	47,510	46,230	(2.69)	612	2M	91B
1405/05/21	49,890	47,060	49,890	47,510	(2.06)	519	1M	64B
1405/05/20	49,890	47,060	49,890	47,510	(2.06)	519	1M	64B
1405/05/19	48,360	48,350	50,100	48,510	(2.67)	784	2M	119B
1405/05/18	50,590	47,800	50,590	49,840	1.47	479	2M	78B
1405/05/14	48,650	48,650	49,820	49,120	1.09	623	2M	76B
1405/05/13	49,640	47,570	50,500	48,590	(0.92)	1,135	3M	160B
1405/05/12	49,640	47,570	50,500	48,590	(0.92)	1,135	3M	160B
1405/05/11	46,720	46,720	49,600	49,040	1.83	877	5M	221B
1405/05/10	48,160	48,160	48,160	48,160	(2.98)	118	227K	11B
1405/05/07	49,640	49,640	49,720	49,640	(2.99)	342	2M	83B
1405/05/06	51,170	51,170	51,170	51,170	(3.0)	437	1M	76B
1405/05/05	52,750	52,750	52,750	52,750	(3.0)	183	245K	13B
1405/05/04	55,540	52,320	55,540	54,380	0.83	1,830	13M	714B
1405/05/03	53,950	52,920	53,950	53,930	2.96	909	6M	337B
1405/04/30	52,380	52,380	52,380	52,380	2.99	1	386	20M
1405/04/29	50,860	50,860	50,860	50,860	3.00	46	300K	15B
1405/04/28	49,380	49,380	49,380	49,380	2.98	196	1M	58B
1405/04/27	49,450	46,570	49,450	47,950	(0.12)	1,173	8M	388B
1405/04/24	48,010	48,010	48,010	48,010	2.98	78	591K	28B
1405/04/23	46,620	46,620	46,620	46,620	2.98	30	172K	8B
1405/04/22	45,270	45,270	45,270	45,270	2.98	41	164K	7B
1405/04/21	43,960	43,960	43,960	43,960	3.00	50	272K	12B
1405/04/20	42,680	42,500	42,680	42,680	2.99	444	3M	122B
1405/04/17	41,520	40,320	41,520	41,440	2.78	518	4M	149B
1405/04/16	40,320	40,320	40,320	40,320	2.99	171	1M	52B
1405/04/15	39,150	39,150	39,150	39,150	3.00	29	138K	5B
1405/04/14	39,150	39,150	39,150	39,150	3.00	29	138K	5B
1405/04/13	39,150	39,150	39,150	39,150	3.00	29	138K	5B
1405/04/10	39,150	39,150	39,150	39,150	3.00	29	138K	5B
1405/04/09	38,010	38,010	38,010	38,010	2.98	33	152K	6B
1405/04/08	36,910	36,900	36,910	36,910	2.99	229	2M	65B
1405/04/07	35,880	34,800	35,880	35,840	2.87	384	3M	101B
1405/04/06	34,840	34,840	34,840	34,840	2.99	26	260K	9B
1405/03/30	35,380	35,380	35,380	35,380	3.00	45	465K	16B
1405/03/27	34,350	34,350	34,350	34,350	3.00	31	170K	6B
1405/03/26	33,350	33,350	33,350	33,350	3.00	24	212K	7B
1405/03/24	32,380	32,380	32,380	32,380	2.99	2	22K	696M
1405/03/23	31,440	31,440	31,440	31,440	2.98	14	147K	5B
1405/03/20	30,530	30,530	30,530	30,530	2.97	26	194K	6B
1405/03/19	29,650	29,650	29,650	29,650	2.99	13	105K	3B
1405/03/18	28,810	27,980	28,810	28,790	2.89	391	6M	180B
1405/03/17	27,980	27,980	27,980	27,980	2.98	39	1M	32B
1405/03/16	27,170	27,170	27,170	27,170	2.99	44	913K	25B
1405/03/13	26,380	26,380	26,380	26,380	2.97	30	510K	13B
1405/03/12	25,620	25,620	25,620	25,620	2.97	39	799K	20B
1405/03/11	24,880	24,880	24,880	24,880	2.98	46	876K	22B
1405/03/10	24,160	24,160	24,160	24,160	2.98	32	694K	17B
1405/03/09	23,460	23,460	23,460	23,460	2.99	35	597K	14B
1405/03/06	22,780	22,780	22,780	22,780	2.98	35	412K	9B
1405/03/05	22,780	22,780	22,780	22,780	2.98	35	412K	9B
1405/03/04	22,120	22,120	22,120	22,120	2.98	38	793K	18B
1405/03/03	21,480	21,480	21,480	21,480	2.97	11	241K	5B
1404/12/04	52,160	52,160	52,160	52,160	2.98	178	2M	85B
1404/12/03	50,460	50,460	51,840	50,650	(2.63)	183	636K	32B
1404/12/02	53,440	51,840	53,440	52,020	(2.66)	288	1M	55B
1404/11/29	53,440	53,440	53,440	53,440	2.99	211	2M	95B
1404/11/28	51,890	51,890	51,890	51,890	3.00	62	955K	50B
1404/11/27	50,380	49,700	50,380	50,380	2.98	73	337K	17B
1404/11/25	49,700	46,840	49,700	48,920	1.37	162	273K	13B
1404/11/21	48,580	47,220	48,640	48,260	2.18	118	166K	8B
1404/11/20	49,900	47,210	49,900	47,230	(2.94)	101	470K	22B
1404/11/19	49,480	46,600	49,480	48,660	1.29	197	347K	17B
1404/11/18	47,980	47,980	48,040	48,040	2.98	46	101K	5B
1404/11/14	46,680	45,250	46,680	46,650	2.91	157	580K	27B
1404/11/13	45,330	45,280	45,330	45,330	3.00	63	483K	22B
1404/11/12	44,790	42,310	44,880	44,010	0.99	105	355K	16B
1404/11/11	45,940	43,430	45,940	43,580	(2.66)	179	908K	40B
1404/11/08	44,690	44,620	45,950	44,770	(2.65)	739	814K	36B
1404/11/07	45,100	45,100	47,880	45,990	(1.08)	262	1M	57B
1404/11/06	46,490	46,490	46,490	46,490	(2.98)	21	7K	320M
1404/11/05	48,850	47,390	48,900	47,920	(0.97)	75	219K	11B
1404/11/04	48,810	46,000	48,810	48,390	2.11	399	2M	79B
1404/11/01	47,390	47,390	47,390	47,390	3.00	44	800K	38B
1404/10/30	46,010	46,010	46,010	46,010	3.00	49	397K	18B
1404/10/29	44,670	44,670	44,670	44,670	3.00	32	45K	2B
1404/10/28	43,380	42,750	43,380	43,370	2.97	96	413K	18B
1404/10/24	42,120	42,120	42,600	42,120	(2.99)	143	417K	18B
1404/10/23	45,750	43,090	45,750	43,420	(2.25)	131	473K	21B
1404/10/22	43,350	42,900	44,500	44,420	2.80	62	310K	14B
1404/10/21	43,900	42,980	43,900	43,210	(0.07)	261	378K	16B
1404/10/20	43,600	43,180	44,290	43,240	(2.85)	685	1M	46B
1404/10/17	44,700	43,610	45,290	44,510	(0.27)	214	969K	43B
1404/10/16	44,000	43,520	45,600	44,630	(0.04)	375	1M	65B
1404/10/15	44,750	44,330	46,900	44,650	(2.3)	441	3M	117B
1404/10/14	45,680	45,670	48,480	45,700	(2.93)	260	1M	49B
1404/10/10	46,110	46,110	47,530	47,080	(0.95)	158	522K	25B
1404/10/09	47,530	47,530	47,540	47,530	(2.98)	78	440K	21B
1404/10/08	51,700	48,780	51,700	48,990	(2.57)	280	1M	50B
1404/10/07	50,990	49,650	51,010	50,280	1.51	284	700K	35B
1404/10/06	50,160	47,500	50,160	49,530	1.70	320	1M	59B
1404/10/03	48,700	48,700	48,700	48,700	2.98	72	603K	29B
1404/10/02	47,550	46,250	47,550	47,290	2.43	259	634K	30B
1404/10/01	45,400	44,500	46,200	46,170	2.92	208	915K	42B
1404/09/30	45,110	43,630	45,110	44,860	2.42	200	1M	57B
1404/09/29	44,360	43,100	44,360	43,800	1.69	276	661K	29B
1404/09/26	42,140	42,070	44,670	43,070	(0.69)	524	2M	73B
1404/09/25	44,280	43,010	44,750	43,370	(2.17)	481	2M	87B
1404/09/24	44,550	44,320	45,000	44,330	(2.98)	425	2M	80B
1404/09/23	47,270	44,540	47,270	45,690	(0.48)	289	427K	19B
1404/09/22	45,920	45,070	45,920	45,910	2.96	225	1M	57B
1404/09/19	45,360	45,360	45,360	44,590	1.25	70	466K	21B
1404/09/18	45,010	45,000	45,010	44,040	0.78	59	294K	13B
1404/09/17	43,700	43,410	43,700	43,700	2.99	205	1M	56B
1404/09/16	42,580	42,580	42,580	42,430	2.64	84	983K	42B
1404/09/15	42,270	42,270	42,270	41,340	0.73	17	277K	12B
1404/09/12	41,950	41,950	41,950	41,040	0.76	32	285K	12B
1404/09/11	40,040	40,020	41,310	40,730	1.55	155	655K	27B
1404/09/10	40,980	40,040	40,980	40,110	0.10	112	280K	11B
1404/09/09	41,170	39,680	41,170	40,070	0.23	123	224K	9B
1404/09/08	40,000	39,660	40,380	39,980	0.0	80	201K	8B
1404/09/05	40,980	39,780	40,980	39,980	0.03	91	291K	12B
1404/09/04	39,020	39,020	40,600	39,970	(0.15)	104	344K	14B
1404/09/02	39,990	39,970	40,840	40,030	0.10	76	200K	8B
1404/09/01	39,960	39,700	40,790	39,990	0.0	73	310K	12B
1404/08/28	39,900	39,900	40,470	39,990	(0.03)	52	170K	7B
1404/08/27	41,080	39,910	41,080	40,000	0.05	93	240K	10B
1404/08/26	40,990	39,920	40,990	39,980	0.18	154	604K	24B
1404/08/25	40,780	39,810	40,780	39,910	0.03	242	782K	31B
1404/08/24	41,120	39,030	41,120	39,900	(0.13)	112	143K	6B
1404/08/21	41,090	39,900	41,090	39,950	0.13	124	193K	8B
1404/08/20	39,780	38,840	40,780	39,900	0.35	248	666K	27B
1404/08/19	39,580	38,740	40,980	39,760	(0.38)	176	270K	11B
1404/08/18	42,200	39,880	42,200	39,910	(2.92)	210	2M	76B
1404/08/17	41,970	40,760	41,970	41,110	0.88	184	470K	20B
1404/08/14	40,880	39,690	40,880	40,750	(0.27)	150	142K	6B
1404/08/13	40,000	39,680	41,990	40,860	0.02	224	387K	16B
1404/08/12	41,340	40,740	41,900	40,850	(2.74)	451	1M	50B
1404/08/11	42,480	41,320	42,480	42,000	(1.39)	268	555K	23B
1404/08/10	43,620	41,840	44,410	42,590	(1.25)	364	1M	46B
1404/08/07	43,130	43,000	43,130	43,130	2.98	518	2M	93B
1404/08/06	42,830	42,360	42,830	41,880	0.70	77	260K	11B
1404/08/05	42,330	41,500	42,340	41,590	1.17	81	440K	19B
1404/08/04	41,000	40,140	41,320	41,110	2.47	159	950K	39B
1404/08/03	40,400	39,700	41,000	40,120	0.70	145	508K	21B
1404/07/30	40,160	39,510	40,590	39,840	1.01	164	450K	18B
1404/07/29	37,910	37,880	40,170	39,440	1.13	403	2M	69B
1404/07/28	39,100	37,620	39,100	39,000	2.71	245	3M	126B
1404/07/27	38,180	38,180	38,180	37,970	2.43	45	905K	35B
1404/07/26	37,750	37,750	37,750	37,070	1.12	19	420K	16B
1404/07/23	37,610	37,610	37,610	36,660	0.38	16	146K	5B
1404/07/22	37,090	37,090	37,090	36,520	1.42	50	527K	20B
1404/07/21	36,680	36,680	36,680	36,010	1.09	21	413K	15B
1404/07/20	36,420	36,420	36,420	35,620	0.74	40	275K	10B
1404/07/19	36,250	36,250	36,250	35,360	0.45	53	167K	6B
1404/07/16	36,010	36,010	36,010	35,200	0.66	34	252K	9B
1404/07/15	35,600	35,600	35,600	34,970	1.16	40	430K	15B
1404/07/13	35,500	34,580	35,500	34,570	0.09	41	167K	6B
1404/07/12	34,960	34,400	35,350	34,540	0.61	98	341K	12B
1404/07/09	35,000	34,000	35,000	34,330	0.0	41	96K	3B
1404/07/08	35,310	34,330	35,310	34,330	0.12	29	63K	2B
1404/07/07	34,700	34,670	34,720	34,290	1.72	75	641K	22B
1404/07/06	33,790	33,790	33,890	33,710	2.43	59	924K	31B
1404/07/05	31,920	31,920	33,720	32,910	0.06	51	83K	3B
1404/07/02	32,500	32,250	33,200	32,890	(1.05)	88	492K	16B
1404/07/01	33,940	32,530	33,940	33,240	0.06	26	84K	3B
1404/06/31	34,000	32,460	34,000	33,220	(0.36)	63	572K	19B
1404/06/30	33,000	32,510	33,290	33,340	(0.03)	32	36K	1B
1404/06/29	32,850	32,820	33,480	33,350	(1.42)	96	598K	20B
1404/06/26	34,690	33,300	34,690	33,830	(0.03)	54	251K	8B
1404/06/25	33,300	33,060	34,280	33,840	(0.44)	83	278K	9B
1404/06/24	33,200	33,150	34,960	33,990	(0.35)	68	387K	13B
1404/06/23	33,230	33,210	35,000	34,110	0.12	67	341K	12B
1404/06/22	34,000	33,100	34,970	34,070	(0.03)	64	272K	9B
1404/06/18	33,500	33,500	34,670	34,080	0.03	47	89K	3B
1404/06/17	34,900	33,810	34,900	34,070	0.03	55	126K	4B
1404/06/16	33,500	33,500	34,930	34,060	(0.03)	37	48K	2B
1404/06/15	35,090	33,100	35,090	34,070	(0.12)	85	279K	9B
1404/06/12	34,730	34,000	34,730	34,110	0.03	42	50K	2B
1404/06/11	33,070	33,070	34,870	34,100	0.15	72	176K	6B
1404/06/09	34,950	33,500	34,950	34,050	0.18	44	151K	5B
1404/06/08	33,150	33,140	34,000	33,990	(0.5)	73	222K	7B
1404/06/05	35,060	34,130	35,120	34,160	0.18	78	86K	3B
1404/06/04	35,060	33,420	35,060	34,100	0.18	80	173K	6B
1404/06/03	34,770	34,010	34,770	34,040	0.83	125	317K	11B
1404/06/01	34,560	34,150	34,580	33,760	0.54	47	199K	7B
1404/05/29	34,140	33,610	34,150	33,580	1.27	154	492K	17B
1404/05/28	33,660	33,390	33,660	33,160	1.47	95	559K	19B
1404/05/27	33,380	33,380	33,380	32,680	0.83	35	313K	10B
1404/05/26	33,350	33,350	33,350	32,410	0.09	19	40K	1B
1404/05/25	31,800	31,800	33,690	32,380	(1.22)	80	476K	15B
1404/05/22	31,820	31,820	31,820	32,780	(0.06)	17	27K	867M
1404/05/21	31,920	31,920	31,930	32,800	(0.3)	52	110K	4B
1404/05/20	32,100	32,070	32,400	32,900	(0.48)	114	183K	6B
1404/05/19	32,860	32,860	32,880	33,060	(2.39)	126	900K	30B
1404/05/18	33,200	33,200	33,200	33,870	(1.02)	65	382K	13B
1404/05/15	33,260	33,260	33,260	34,220	(0.18)	41	64K	2B
1404/05/14	35,550	33,910	35,550	34,280	(1.92)	639	1M	41B
1404/05/13	34,700	34,700	35,500	34,950	0.06	188	255K	9B
1404/05/12	35,500	34,690	35,790	34,930	0.52	183	372K	13B
1404/05/11	34,480	34,440	35,660	34,750	0.29	316	541K	19B
1404/05/08	34,160	34,160	34,500	34,650	(1.59)	147	599K	20B
1404/05/07	35,200	35,200	35,510	35,210	(2.95)	152	1M	47B
1404/05/06	36,990	34,900	36,990	36,280	1.00	722	3M	124B
1404/05/05	36,260	36,260	36,260	35,920	2.02	25	760K	28B
1404/05/04	36,200	36,200	36,200	35,210	0.17	5	69K	2B
1404/05/01	36,010	36,010	36,010	35,150	0.51	14	192K	7B
1404/04/31	35,450	35,450	35,450	34,970	1.60	27	599K	21B
1404/04/30	34,890	34,890	34,890	34,420	1.59	21	603K	21B
1404/04/29	34,580	34,580	34,580	33,880	0.89	16	338K	12B
1404/04/28	34,510	34,510	34,510	33,580	0.21	14	73K	3B
1404/04/25	34,480	34,480	34,480	33,510	0.09	9	32K	1B
1404/04/24	34,300	34,300	34,300	33,480	0.51	15	198K	7B
1404/04/23	33,750	33,750	33,750	33,310	1.65	18	616K	21B
1404/04/22	32,830	32,830	32,830	32,770	2.79	57	1M	34B
1404/04/21	32,810	32,810	32,810	31,880	0.06	7	19K	621M
1404/04/18	32,650	32,650	32,650	31,860	0.50	11	186K	6B
1404/04/17	32,180	32,180	32,180	31,700	1.44	31	545K	18B
1404/04/16	31,980	31,980	31,980	31,250	0.64	38	243K	8B
1404/04/11	30,860	30,860	32,760	31,050	(2.39)	2,429	2M	67B
1404/04/10	30,940	30,940	30,940	31,810	(0.25)	23	99K	3B
1404/04/09	31,890	31,890	31,890	31,890	(2.98)	70	1M	36B
1404/03/21	35,400	35,400	35,400	34,410	0.12	18	48K	2B
1404/03/20	35,060	35,060	35,060	34,370	0.97	25	368K	13B
1404/03/19	34,310	34,200	34,310	34,040	2.16	96	815K	28B
1404/03/18	34,200	34,200	34,200	33,320	0.33	22	122K	4B
1404/03/17	34,130	34,130	34,130	33,210	0.21	22	78K	3B
1404/03/13	33,800	33,800	33,800	33,140	0.98	47	363K	12B
1404/03/12	33,370	33,370	33,370	32,820	1.30	66	489K	16B
1404/03/11	32,820	32,480	32,820	32,400	1.66	159	624K	20B
1404/03/10	32,470	32,470	32,470	31,870	1.08	30	402K	13B
1404/03/07	32,260	31,550	32,260	31,530	0.64	71	278K	9B
1404/03/06	31,290	31,290	32,200	31,330	0.13	48	83K	3B
1404/03/05	31,890	31,160	32,060	31,290	0.51	123	283K	9B
1404/03/04	30,950	30,850	31,890	31,130	0.52	141	371K	12B
1404/03/03	31,010	30,800	31,850	30,970	0.06	122	188K	6B
1404/02/31	31,860	30,320	31,860	30,950	(0.03)	289	167K	5B
1404/02/30	31,290	30,170	31,290	30,960	1.91	308	973K	30B
1404/02/29	30,880	30,880	30,880	30,380	1.30	50	487K	15B
1404/02/28	30,670	30,670	30,670	29,990	0.71	24	259K	8B
1404/02/27	30,300	30,300	30,300	29,780	1.22	40	457K	14B
1404/02/24	29,850	29,850	29,850	29,420	1.48	52	556K	17B
1404/02/23	29,780	29,780	29,780	28,990	0.24	24	85K	3B
1404/02/22	29,570	29,570	29,570	28,920	0.73	47	278K	8B
1404/02/21	29,130	28,710	29,420	28,710	0.49	100	221K	6B
1404/02/20	29,130	28,480	29,130	28,570	0.99	200	459K	13B
1404/02/17	28,990	28,500	28,990	28,290	0.50	69	194K	6B
1404/02/16	28,840	28,000	28,840	28,150	0.54	61	207K	6B
1404/02/15	28,460	28,460	28,460	28,000	1.30	49	489K	14B
1404/02/14	28,400	28,400	28,400	27,640	0.22	26	75K	2B
1404/02/13	28,170	27,600	28,170	27,580	0.84	80	336K	9B
1404/02/10	27,600	27,600	27,600	27,350	2.05	39	765K	21B
1404/02/09	27,160	27,160	27,160	26,800	1.63	36	607K	16B
1404/02/08	27,050	27,050	27,050	26,370	0.38	24	138K	4B
1404/02/07	27,030	27,030	27,030	26,270	0.08	11	30K	817M
1404/02/06	26,150	26,100	26,880	26,250	0.57	37	223K	6B
1404/02/03	26,810	26,800	26,810	26,100	0.27	39	107K	3B
1404/02/02	26,750	25,290	26,750	26,030	0.19	80	294K	8B
1404/02/01	26,330	26,330	26,330	25,980	1.60	31	609K	16B
1404/01/31	25,810	25,810	25,810	25,570	2.04	24	756K	20B
1404/01/30	25,440	24,990	25,440	25,060	1.46	95	583K	15B
1404/01/27	25,250	25,250	25,250	24,700	0.73	41	280K	7B
1404/01/26	25,120	24,560	25,130	24,520	0.49	66	190K	5B
1404/01/25	24,540	24,540	24,540	24,400	2.39	41	893K	22B
1404/01/24	24,360	24,000	24,360	23,830	0.72	51	275K	7B
1404/01/23	23,900	23,620	24,290	23,660	0.08	100	84K	2B
1404/01/20	24,280	23,630	24,280	23,640	0.04	26	52K	1B
1404/01/19	24,310	24,010	24,310	23,630	0.08	19	44K	1B
1404/01/18	23,290	23,290	24,240	23,610	0.30	48	155K	4B
1404/01/17	23,750	23,550	23,760	23,540	0.04	52	33K	793M
1404/01/16	24,180	23,960	24,200	23,530	0.13	31	47K	1B
1404/01/10	23,900	23,330	23,900	23,500	(0.04)	634	210K	5B
1404/01/09	23,780	23,180	24,150	23,510	(0.21)	1,294	414K	10B
1404/01/06	24,200	23,430	24,200	23,560	0.13	109	142K	3B
1404/01/05	24,200	23,500	24,200	23,530	0.13	51	68K	2B
1403/12/28	23,550	22,950	23,550	23,500	(0.63)	159	279K	6B
1403/12/27	24,340	23,800	24,340	23,650	0.04	41	24K	578M
1403/12/26	24,310	23,950	24,310	23,640	0.13	84	60K	1B
1403/12/25	23,900	23,700	24,240	23,610	0.30	76	127K	3B
1403/12/22	23,710	23,610	24,180	23,540	0.26	65	95K	2B
1403/12/21	22,870	22,870	24,000	23,480	(0.38)	1,059	331K	8B
1403/12/20	23,010	23,010	23,740	23,570	(0.63)	578	344K	8B
1403/12/19	23,420	23,410	23,450	23,720	(1.7)	88	648K	15B
1403/12/18	24,130	24,130	24,130	24,130	(2.98)	561	1M	28B
1403/12/15	24,280	24,280	25,030	24,870	(0.64)	1,055	407K	10B
1403/12/14	24,430	24,430	25,470	25,030	(0.6)	161	2M	43B
1403/12/13	24,600	24,590	25,590	25,180	(0.67)	71	263K	6B
1403/12/12	25,250	25,100	25,690	25,350	0.0	90	154K	4B
1403/12/11	26,000	25,230	26,000	25,350	0.36	197	479K	12B
1403/12/08	24,600	24,600	25,960	25,260	(0.12)	81	263K	7B
1403/12/07	25,320	24,740	25,320	25,290	2.85	171	2M	51B
1403/12/06	24,720	23,910	24,740	24,590	2.37	219	2M	48B
1403/12/05	23,990	23,990	24,710	24,020	(2.87)	673	1M	28B
1403/12/04	25,030	24,560	25,030	24,730	(2.29)	1,261	962K	24B
1403/12/01	25,350	25,310	25,870	25,310	(2.99)	1,838	3M	87B
1403/11/30	26,090	26,090	26,090	26,090	(2.98)	1,211	2M	61B
1403/11/29	26,800	26,800	26,800	26,890	(2.64)	2,081	1000K	27B
1403/11/28	27,300	27,300	27,630	27,620	2.94	360	2M	48B
1403/11/27	27,270	26,170	27,270	26,830	1.32	424	966K	26B
1403/11/23	26,950	25,420	26,980	26,480	1.07	410	1M	37B
1403/11/21	26,490	26,010	26,690	26,200	(2.28)	1,783	6M	165B
1403/11/17	26,850	26,850	26,850	26,810	2.84	30	1M	28B
1403/11/16	26,260	26,260	26,260	26,070	2.24	29	836K	22B
1403/11/15	26,170	26,170	26,170	25,500	0.35	17	129K	3B
1403/11/14	26,080	26,080	26,080	25,410	0.32	5	115K	3B
1403/11/13	25,860	25,860	25,860	25,330	0.88	13	332K	9B
1403/11/10	25,750	25,750	25,750	25,110	0.44	13	166K	4B
1403/11/08	25,710	25,710	25,710	25,000	0.12	8	52K	1B
1403/11/07	25,690	25,690	25,690	24,970	0.08	11	34K	875M
1403/11/06	24,950	24,950	24,950	24,950	2.97	28	1M	28B
1403/11/03	24,490	24,490	24,490	24,230	1.89	21	702K	17B
1403/11/02	23,780	23,780	23,780	23,780	2.99	33	1M	27B
1403/11/01	23,090	23,090	23,090	23,090	2.99	43	1M	28B
1403/10/22	44,840	44,840	44,840	44,840	2.99	27	571K	26B
1403/10/19	43,540	43,540	43,540	43,540	2.98	24	561K	24B
1403/10/18	42,280	42,280	42,280	42,280	3.00	31	972K	41B
1403/10/17	42,240	42,240	42,240	41,050	0.10	7	19K	817M
1403/10/16	41,570	41,570	41,570	41,010	1.61	16	299K	12B
1403/10/15	41,520	41,520	41,520	40,360	0.10	9	17K	724M
1403/10/12	41,230	41,230	41,230	40,320	0.72	24	133K	5B
1403/10/09	40,690	40,690	40,690	40,030	1.32	43	248K	10B
1403/10/02	40,670	40,670	40,670	39,510	0.05	11	8K	334M
1403/10/01	40,660	40,660	40,660	39,490	0.03	7	5K	196M
1403/09/28	40,500	40,500	40,500	39,480	0.38	23	73K	3B
1403/09/27	40,260	40,260	40,260	39,330	0.61	40	115K	5B
1403/09/26	40,020	40,020	40,020	39,090	0.59	32	109K	4B
1403/09/25	39,930	39,930	39,930	38,860	0.23	11	42K	2B
1403/09/24	39,870	39,870	39,870	38,770	0.15	18	29K	1B
1403/09/21	39,860	39,860	39,860	38,710	0.03	13	7K	277M
1403/09/20	39,560	38,520	39,570	38,700	0.73	30	138K	5B
1403/09/19	39,390	39,390	39,390	38,420	0.44	20	86K	3B
1403/09/18	39,010	38,000	39,010	38,250	0.98	67	192K	7B
1403/09/17	38,660	36,860	38,660	37,880	0.91	49	256K	10B
1403/09/14	38,150	38,140	38,170	37,540	1.30	50	245K	9B
1403/09/13	37,830	37,000	37,860	37,060	0.82	91	223K	8B
1403/09/12	35,270	35,260	37,430	36,760	1.16	48	320K	12B
1403/09/11	35,910	35,910	37,350	36,340	0.17	49	140K	5B
1403/09/10	35,350	35,000	36,710	36,280	1.77	127	649K	24B
1403/09/07	35,000	34,550	36,650	35,650	0.14	49	173K	6B
1403/09/06	35,700	35,660	36,450	35,600	0.59	74	157K	6B
1403/09/05	36,000	35,640	36,180	35,390	0.57	49	131K	5B
1403/09/04	35,490	35,170	35,970	35,190	0.09	51	41K	1B
1403/09/03	35,480	34,430	36,280	35,160	(0.9)	61	338K	12B
1403/08/30	36,610	34,500	36,610	35,480	(0.22)	52	230K	8B
1403/08/29	34,800	34,800	36,700	35,560	(0.34)	42	119K	4B
1403/08/28	36,670	36,000	36,670	35,680	0.20	18	53K	2B
1403/08/27	35,850	35,700	36,610	35,610	0.03	14	17K	611M
1403/08/26	34,630	34,630	36,560	35,600	0.28	40	76K	3B
1403/08/23	35,600	34,660	36,550	35,500	(0.06)	39	106K	4B
1403/08/22	36,500	35,520	36,500	35,520	0.0	9	2K	87M
1403/08/21	36,570	35,520	36,570	35,520	0.03	13	4K	135M
1403/08/20	35,510	34,500	36,540	35,510	0.0	33	77K	3B
1403/08/19	36,350	34,500	36,350	35,510	0.06	32	27K	952M
1403/08/16	36,190	34,540	36,300	35,490	0.0	9	5K	179M
1403/08/15	34,650	34,650	36,280	35,490	(0.17)	49	67K	2B
1403/08/14	34,530	34,530	36,490	35,550	0.06	13	38K	1B
1403/08/13	34,520	34,520	35,540	35,530	(0.03)	12	18K	631M
1403/08/12	34,550	34,550	36,620	35,540	(0.06)	50	132K	5B
1403/08/09	34,600	34,600	36,410	35,560	0.06	9	17K	610M
1403/08/08	36,440	35,120	36,440	35,540	0.0	8	2K	64M
1403/08/07	34,800	34,750	36,460	35,540	0.11	18	33K	1B
1403/08/06	36,190	36,000	36,470	35,500	0.25	14	50K	2B
1403/08/05	36,180	35,500	36,200	35,410	0.74	20	141K	5B
1403/08/02	34,100	34,100	35,140	35,150	0.0	17	4K	149M
1403/08/01	34,600	34,180	36,000	35,150	(0.09)	18	24K	828M
1403/07/30	34,160	34,160	35,600	35,180	(0.09)	22	18K	609M
1403/07/29	36,390	34,380	36,390	35,210	(0.65)	369	136K	5B
1403/07/28	34,440	34,430	35,440	35,440	0.0	7	3K	117M
1403/07/25	35,860	35,740	35,950	35,440	0.03	21	12K	436M
1403/07/24	36,400	36,400	36,400	35,430	0.0	2	165	6M
1403/07/23	36,400	35,280	36,400	35,430	0.03	29	9K	339M
1403/07/22	36,220	36,220	36,400	35,420	0.08	24	19K	695M
1403/07/21	35,660	35,340	36,230	35,390	0.28	52	71K	3B
1403/07/18	35,600	35,560	35,610	35,290	0.09	76	44K	2B
1403/07/17	34,930	34,910	35,600	35,260	0.0	54	24K	842M
1403/07/16	34,910	34,910	35,590	35,260	0.0	12	10K	342M
1403/07/15	35,450	34,910	35,450	35,260	0.0	14	10K	357M
1403/07/14	34,960	34,950	35,000	35,260	0.0	9	3K	110M
1403/07/11	34,930	34,930	35,450	35,260	(0.06)	17	30K	1B
1403/07/10	35,000	34,950	35,200	35,280	(0.06)	19	33K	1B
1403/07/09	35,010	35,000	35,020	35,300	(0.03)	13	19K	653M
1403/07/08	34,960	34,960	35,660	35,310	0.0	25	89K	3B
1403/07/07	35,670	34,970	35,670	35,310	(0.03)	11	18K	632M
1403/07/04	36,020	35,860	36,030	35,320	0.40	24	95K	3B
1403/07/03	35,900	35,500	36,020	35,180	0.57	56	112K	4B
1403/07/02	35,980	34,940	35,980	34,980	0.0	9	27K	929M
1403/07/01	36,000	35,790	36,000	34,980	0.06	10	11K	394M
1403/06/28	35,950	35,500	35,950	34,960	0.14	40	30K	1B
1403/06/27	35,830	35,820	35,830	34,910	0.34	32	65K	2B
1403/06/26	33,460	33,460	35,520	34,790	0.87	45	180K	6B
1403/06/25	33,490	33,490	33,550	34,490	(0.06)	13	11K	364M
1403/06/24	33,810	33,500	34,000	34,510	(0.06)	30	14K	474M
1403/06/21	33,550	33,530	34,000	34,530	(0.09)	34	21K	706M
1403/06/20	34,020	34,020	34,620	34,560	0.0	7	11K	389M
1403/06/19	33,540	33,540	35,280	34,560	(0.03)	9	13K	441M
1403/06/18	34,900	34,280	34,900	34,570	0.0	147	31K	1B
1403/06/17	34,950	34,210	35,340	34,570	0.09	16	36K	1B
1403/06/13	33,910	33,910	35,280	34,540	(0.17)	90	135K	5B
1403/06/11	33,990	33,970	34,500	34,600	(0.17)	51	53K	2B
1403/06/10	34,030	34,010	35,250	34,660	0.0	30	42K	1B
1403/06/07	33,950	33,950	35,320	34,660	0.09	182	62K	2B
1403/06/06	33,890	33,880	35,260	34,630	0.17	621	124K	4B
1403/06/05	35,200	34,240	35,200	34,570	0.09	953	224K	8B
1403/06/03	33,930	33,930	33,930	34,540	(0.23)	527	65K	2B
1403/05/31	33,950	33,950	33,950	34,620	(0.06)	12	12K	423M
1403/05/30	34,000	33,990	34,000	34,640	(0.12)	17	35K	1B
1403/05/29	35,350	34,000	35,350	34,680	(0.03)	21	25K	847M
1403/05/28	34,040	34,040	35,190	34,690	(0.12)	20	48K	2B
1403/05/27	34,060	34,060	34,060	34,730	(0.06)	37	20K	668M
1403/05/24	34,420	34,420	34,420	34,750	(0.03)	22	22K	750M
1403/05/23	34,420	34,420	34,420	34,760	0.0	2	5K	182M
1403/05/22	34,430	34,430	34,430	34,760	(0.03)	8	9K	303M
1403/05/21	35,110	34,440	35,120	34,770	(0.03)	12	31K	1B
1403/05/20	35,120	34,650	35,120	34,780	0.0	72	35K	1B
1403/05/16	34,460	34,460	34,790	34,780	(0.06)	20	40K	1B
1403/05/15	34,770	34,480	34,770	34,800	(0.06)	521	49K	2B
1403/05/14	34,510	34,510	34,510	34,820	(0.09)	515	46K	2B
1403/05/13	32,820	32,820	33,470	34,850	(0.14)	18	15K	506M
1403/05/10	32,890	32,880	34,800	34,900	(0.2)	33	46K	2B
1403/05/09	35,000	33,970	35,000	34,970	(0.14)	31	54K	2B
1403/05/08	34,000	33,730	37,170	35,020	(0.17)	235	120K	4B
1403/05/06	35,130	33,220	35,130	35,080	(0.09)	36	1M	37B
1403/05/03	35,270	34,110	35,450	35,110	(0.31)	86	72K	2B
1403/05/02	35,500	34,250	35,500	35,220	(0.17)	21	35K	1B
1403/05/01	33,730	33,730	34,990	35,280	(0.14)	27	27K	923M
1403/04/31	33,840	33,450	34,720	35,330	(0.28)	15	38K	1B
1403/04/30	34,970	33,840	34,970	35,430	(1.31)	57	152K	5B
1403/04/27	33,810	33,800	35,880	35,900	(0.08)	16	20K	685M
1403/04/24	35,920	34,560	36,630	35,930	0.03	122	46K	2B
1403/04/23	34,010	34,010	34,860	35,920	(0.03)	9	5K	170M
1403/04/20	37,770	36,400	37,780	35,930	0.34	17	37K	1B
1403/04/19	36,200	34,060	36,200	35,810	(0.08)	10	16K	543M
1403/04/18	37,970	36,010	37,970	35,840	0.03	7	3K	113M
1403/04/17	37,430	35,490	37,430	35,830	1.44	68	144K	5B
1403/04/16	37,230	36,000	37,230	35,320	0.28	31	40K	1B
1403/04/13	36,700	35,400	37,100	35,220	0.0	11	3K	97M
1403/04/12	35,570	35,490	35,570	35,220	0.0	22	5K	166M
1403/04/11	36,780	34,230	36,800	35,220	(0.09)	76	75K	3B
1403/04/10	37,100	35,000	37,100	35,250	0.71	59	92K	3B
1403/04/09	32,510	32,510	36,650	35,000	1.21	44	120K	4B
1403/04/06	35,250	34,750	35,250	34,580	0.06	29	19K	665M
1403/03/30	38,520	38,420	38,540	38,260	0.08	76	64K	2B
1403/03/29	37,480	37,480	38,430	38,230	(0.03)	78	68K	3B
1403/03/27	38,240	37,540	38,240	38,240	(0.16)	37	44K	2B
1403/03/26	37,580	37,580	38,270	38,300	(0.1)	32	38K	1B
1403/03/23	37,650	37,640	37,700	38,340	(0.16)	29	42K	2B
1403/03/22	37,670	37,670	38,410	38,400	(0.05)	15	15K	575M
1403/03/21	38,750	38,750	39,110	38,420	0.16	20	55K	2B
1403/03/20	37,690	37,680	38,390	38,360	(0.21)	229	130K	5B
1403/03/19	39,000	38,020	39,000	38,440	(0.03)	227	29K	1B
1403/03/16	37,780	37,780	38,530	38,450	(0.26)	468	102K	4B
1403/03/13	37,810	37,810	38,960	38,550	(0.08)	278	56K	2B
1403/03/12	38,000	37,950	38,720	38,580	(0.36)	522	127K	5B
1403/03/09	38,210	38,210	38,230	38,720	(0.67)	85	187K	7B
1403/03/08	38,640	38,640	38,640	38,980	(1.12)	531	319K	12B
1403/03/07	38,670	38,670	38,670	39,420	(0.08)	11	21K	822M
1403/03/06	38,820	38,820	38,820	39,450	(0.4)	17	114K	4B
1403/03/05	40,070	39,270	40,070	39,610	(1.15)	548	412K	16B
1403/03/01	40,070	40,070	40,070	40,070	(1.98)	52	860K	34B
1403/02/26	40,020	40,000	41,790	40,880	0.12	28	74K	3B
1403/02/25	40,180	38,810	40,970	40,830	(0.41)	353	83K	3B
1403/02/24	40,000	38,540	40,000	41,000	(0.29)	45	37K	1B
1403/02/23	40,900	40,040	40,900	41,120	(0.02)	20	8K	311M
1403/02/22	41,100	40,980	42,170	41,130	0.0	33	33K	1B
1403/02/19	42,790	40,670	42,790	41,130	0.0	227	11K	470M
1403/02/18	40,990	40,020	41,950	41,130	(0.34)	351	120K	5B
1403/02/17	40,430	40,430	42,100	41,270	(2.76)	131	476K	20B
1403/02/16	40,500	40,500	41,270	42,440	(0.26)	94	42K	2B
1403/02/12	40,320	40,320	42,730	42,550	(0.33)	1,367	225K	10B
1403/02/11	42,930	40,460	42,930	42,690	(0.56)	65	78K	3B
1403/02/10	42,940	42,580	42,940	42,930	(0.02)	50	42K	2B
1403/02/09	41,640	41,640	42,960	42,940	(0.05)	42	37K	2B
1403/02/08	42,210	41,310	43,210	42,960	(0.58)	364	157K	7B
1403/02/05	42,400	42,270	42,410	43,210	(0.3)	48	71K	3B
1403/02/04	42,820	42,400	43,400	43,340	(0.66)	41	178K	8B
1403/02/03	43,650	43,150	43,650	43,630	(0.05)	41	76K	3B
1403/02/02	45,780	43,300	45,640	43,650	0.02	32	46K	2B
1403/02/01	44,000	43,370	46,160	43,640	0.11	37	46K	2B
1403/01/29	43,180	43,180	43,260	43,590	(0.02)	7	8K	350M
1403/01/28	43,100	43,080	43,920	43,600	0.25	30	176K	8B
1403/01/27	43,080	43,080	43,940	43,490	(0.05)	38	46K	2B
1403/01/26	43,180	43,180	43,190	43,510	(0.23)	38	134K	6B
1403/01/25	43,930	42,570	44,450	43,610	(0.11)	134	57K	2B
1403/01/21	43,960	43,480	44,070	43,660	0.11	589	140K	6B
1403/01/20	43,660	43,510	44,080	43,610	0.09	91	118K	5B
1403/01/19	43,580	43,020	43,710	43,570	(0.05)	725	109K	5B
1403/01/18	43,900	41,350	43,900	43,590	(0.07)	49	92K	4B
1403/01/15	43,780	43,460	43,780	43,620	0.05	31	94K	4B
1403/01/14	43,640	43,160	44,130	43,600	0.0	35	38K	2B
1403/01/11	43,600	43,400	43,880	43,600	0.0	30	25K	1B
1403/01/08	43,590	43,510	43,900	43,600	0.0	17	7K	321M
1403/01/07	43,960	43,490	44,500	43,600	0.16	84	189K	8B
1403/01/06	44,010	43,900	45,500	43,530	0.37	62	101K	4B
1403/01/05	46,200	43,230	46,200	43,370	0.28	31	58K	3B
1402/12/28	40,330	40,330	44,420	43,250	(0.14)	54	171K	7B
1402/12/27	42,900	42,610	44,500	43,310	0.23	86	414K	18B
1402/12/26	42,300	42,210	43,200	43,210	(0.07)	69	82K	4B
1402/12/23	43,990	43,080	44,000	43,240	0.05	46	65K	3B
1402/12/22	43,000	42,550	43,960	43,220	(0.07)	51	110K	5B
1402/12/21	43,950	42,960	44,240	43,250	0.51	67	255K	11B
1402/12/20	43,000	42,800	43,980	43,030	0.19	52	219K	9B
1402/12/19	41,800	41,800	44,090	42,950	2.63	95	676K	29B
1402/12/16	41,170	41,170	42,500	41,850	0.07	46	62K	3B
1402/12/15	41,010	40,920	43,000	41,820	0.34	49	164K	7B
1402/12/14	42,300	41,100	43,490	41,680	0.70	48	198K	8B
1402/12/13	42,220	41,400	43,200	41,390	0.44	55	107K	5B
1402/12/12	41,380	40,880	42,500	41,210	0.29	40	125K	5B
1402/12/09	43,000	41,580	43,000	41,090	1.38	75	171K	7B
1402/12/08	40,490	39,500	42,800	40,530	1.33	73	162K	7B
1402/12/07	39,100	38,950	41,000	40,000	(0.32)	59	113K	4B
1402/12/05	40,150	39,850	40,150	40,130	(0.02)	30	45K	2B
1402/12/02	40,060	39,830	40,070	40,140	(0.02)	33	65K	3B
1402/12/01	40,600	39,940	40,700	40,150	0.0	16	5K	206M
1402/11/30	40,190	39,570	40,800	40,150	(0.07)	37	100K	4B
1402/11/29	39,900	39,300	40,600	40,180	(0.05)	59	134K	5B
1402/11/28	39,480	39,480	41,020	40,200	(0.05)	31	30K	1B
1402/11/25	39,500	39,500	41,470	40,220	(0.1)	50	87K	3B
1402/11/24	41,000	39,650	41,000	40,260	0.0	23	24K	958M
1402/11/23	42,200	40,620	42,200	40,260	0.12	23	32K	1B
1402/11/21	42,160	40,540	42,160	40,210	0.12	28	32K	1B
1402/11/18	40,010	39,930	41,000	40,160	0.02	170	83K	3B
1402/11/17	39,600	39,580	40,500	40,150	(0.27)	251	168K	7B
1402/11/16	40,480	39,050	40,480	40,260	(0.52)	138	133K	5B
1402/11/15	40,500	39,980	40,500	40,470	(0.07)	89	54K	2B
1402/11/14	40,500	40,250	41,500	40,500	(0.02)	143	77K	3B
1402/11/11	41,000	40,000	42,200	40,510	0.27	167	222K	9B
1402/11/10	41,200	39,200	41,200	40,400	(0.52)	46	199K	8B
1402/11/09	39,910	39,000	40,560	40,610	(0.47)	100	118K	5B
1402/11/08	41,230	39,530	42,000	40,800	(0.85)	1,619	442K	18B
1402/11/07	41,290	41,050	42,000	41,150	0.17	85	141K	6B
1402/11/04	40,580	40,300	41,390	41,080	(0.15)	55	74K	3B
1402/11/03	40,550	39,700	41,670	41,140	(1.46)	567	286K	12B
1402/11/02	40,910	40,630	41,850	41,750	(0.29)	62	102K	4B
1402/11/01	41,800	40,530	42,320	41,870	(1.04)	131	194K	8B
1402/10/30	42,370	41,560	43,000	42,310	(0.4)	176	202K	8B
1402/10/27	41,350	41,350	42,550	42,480	(0.05)	117	115K	5B
1402/10/26	42,530	41,490	42,600	42,500	(0.65)	443	390K	17B
1402/10/25	41,400	41,400	43,340	42,780	(0.42)	291	323K	14B
1402/10/24	42,780	42,100	43,530	42,960	(0.42)	238	227K	10B
1402/10/23	45,480	42,500	45,480	43,140	(0.46)	598	395K	17B
1402/10/20	41,920	41,920	44,050	43,340	3.29	275	548K	24B
1402/10/19	41,000	40,700	43,700	41,960	0.82	301	293K	12B
1402/10/18	43,200	41,000	43,200	41,620	0.53	320	353K	15B
1402/10/17	40,390	40,390	41,430	41,400	4.92	539	2M	67B
1402/10/16	39,060	39,060	40,850	39,460	1.41	82	191K	8B
1402/10/11	39,740	38,500	39,900	38,910	0.10	56	68K	3B
1402/10/10	38,900	38,430	39,800	38,870	0.0	96	67K	3B
1402/10/09	39,350	38,660	40,590	38,870	0.10	102	119K	5B
1402/10/06	38,020	38,010	39,010	38,830	(0.13)	163	104K	4B
1402/10/05	39,280	38,270	39,280	38,880	(0.26)	174	163K	6B
1402/10/04	38,770	38,030	39,350	38,980	(0.1)	260	161K	6B
1402/10/03	37,990	37,990	39,570	39,020	(0.64)	394	414K	16B
1402/10/02	39,270	39,030	40,000	39,270	0.0	150	179K	7B
1402/09/29	40,100	39,500	40,830	39,270	0.41	66	68K	3B
1402/09/28	40,850	40,030	40,850	39,110	0.49	113	73K	3B
1402/09/27	40,000	39,670	40,030	38,920	2.07	124	235K	9B
1402/09/25	38,150	38,150	39,660	38,130	0.93	99	107K	4B
1402/09/22	38,000	38,000	39,400	37,780	0.32	56	42K	2B
1402/09/21	39,010	38,000	39,290	37,660	0.37	45	53K	2B
1402/09/20	38,890	38,800	39,010	37,520	0.97	87	112K	4B
1402/09/19	37,250	37,250	38,730	37,160	0.73	72	89K	3B
1402/09/18	37,000	37,000	37,970	36,890	0.24	41	67K	3B
1402/09/15	37,200	36,550	37,700	36,800	0.38	63	142K	5B
1402/09/14	36,500	36,290	37,000	36,660	0.14	56	80K	3B
1402/09/13	37,280	37,140	37,300	36,610	0.14	29	43K	2B
1402/09/12	37,140	36,990	37,250	36,560	0.55	56	142K	5B
1402/09/11	36,250	36,250	36,950	36,360	0.33	83	152K	6B
1402/09/08	36,300	36,240	36,800	36,240	0.14	67	97K	4B
1402/09/07	36,660	36,180	36,660	36,190	0.03	92	55K	2B
1402/09/06	36,250	36,010	36,790	36,180	0.06	106	87K	3B
1402/09/05	36,300	35,800	36,350	36,160	(0.03)	204	105K	4B
1402/09/04	36,300	35,700	36,300	36,170	(0.36)	75	165K	6B
1402/09/01	35,980	35,630	36,750	36,300	(0.52)	265	211K	8B
1402/08/30	36,840	36,200	36,840	36,490	(0.03)	103	39K	1B
1402/08/29	36,060	36,060	36,800	36,500	0.0	23	16K	588M
1402/08/28	37,110	35,990	37,110	36,500	(0.03)	46	62K	2B
1402/08/27	37,060	36,400	37,080	36,510	0.0	80	28K	1B
1402/08/24	37,180	36,290	37,180	36,510	(0.03)	42	72K	3B
1402/08/23	36,260	36,070	36,990	36,520	(0.41)	63	178K	6B
1402/08/22	36,680	36,380	36,680	36,670	(0.03)	59	69K	3B
1402/08/21	36,250	36,250	36,990	36,680	(0.03)	44	48K	2B
1402/08/20	36,700	36,020	37,190	36,690	0.0	109	68K	2B
1402/08/17	36,040	36,010	37,040	36,690	(0.03)	372	102K	4B
1402/08/16	37,170	36,670	37,170	36,700	0.08	55	69K	3B
1402/08/15	37,390	36,450	37,390	36,670	0.0	104	38K	1B
1402/08/14	37,200	36,250	37,200	36,670	(0.11)	289	150K	5B
1402/08/13	37,300	36,100	37,300	36,710	(0.11)	107	85K	3B
1402/08/10	36,270	35,150	37,400	36,750	(0.41)	158	183K	7B
1402/08/09	36,060	36,060	36,940	36,900	(0.35)	212	143K	5B
1402/08/08	37,200	36,750	37,350	37,030	(0.03)	100	80K	3B
1402/08/07	36,800	36,450	37,140	37,040	1.62	24	555K	21B
1402/08/06	36,620	35,900	37,600	36,450	(0.25)	76	217K	8B
1402/08/03	36,360	36,360	37,600	36,540	0.30	73	135K	5B
1402/08/02	36,980	36,380	36,980	36,430	0.03	32	37K	1B
1402/08/01	36,980	36,440	36,980	36,420	0.05	29	25K	933M
1402/07/30	36,690	36,600	36,960	36,400	0.17	52	82K	3B
1402/07/29	36,330	36,240	36,600	36,340	0.0	50	41K	1B
1402/07/26	36,500	35,810	36,700	36,340	0.03	229	110K	4B
1402/07/25	35,840	35,840	36,720	36,330	(0.03)	202	125K	5B
1402/07/24	36,240	35,920	36,680	36,340	0.03	201	213K	8B
1402/07/23	36,260	35,780	36,400	36,330	(0.08)	145	78K	3B
1402/07/22	35,830	35,600	36,340	36,360	(0.3)	119	105K	4B
1402/07/19	36,480	36,040	37,190	36,470	(0.03)	157	82K	3B
1402/07/18	35,830	35,750	36,630	36,480	(0.11)	62	38K	1B
1402/07/17	36,290	35,470	37,900	36,520	0.66	160	389K	14B
1402/07/16	35,820	35,600	36,110	36,280	(0.58)	106	170K	6B
1402/07/15	36,100	36,000	36,700	36,490	(0.08)	59	167K	6B
1402/07/12	36,850	36,200	36,850	36,520	(0.03)	80	50K	2B
1402/07/10	35,660	35,660	36,890	36,530	0.03	60	78K	3B
1402/07/09	35,800	35,800	36,940	36,520	0.03	158	137K	5B
1402/07/08	36,550	36,070	36,900	36,510	(0.11)	130	154K	6B
1402/07/05	36,200	36,200	37,000	36,550	(0.08)	401	536K	20B
1402/07/04	35,500	35,500	37,000	36,580	(0.33)	409	363K	13B
1402/07/03	36,280	36,250	36,990	36,700	0.0	45	26K	954M
1402/07/01	36,900	36,310	37,190	36,700	(0.05)	130	102K	4B
1402/06/29	38,180	35,500	38,180	36,720	(0.43)	98	188K	7B
1402/06/28	37,190	36,250	37,190	36,880	(0.27)	289	341K	13B
1402/06/27	36,810	36,450	37,700	36,980	(0.22)	178	149K	5B
1402/06/26	37,800	36,580	37,800	37,060	0.05	81	64K	2B
1402/06/22	36,410	36,400	37,610	37,040	(0.05)	118	134K	5B
1402/06/21	37,520	36,430	37,520	37,060	(0.27)	334	211K	8B
1402/06/20	36,280	36,280	37,100	37,160	(0.16)	120	78K	3B
1402/06/19	36,850	36,310	37,090	37,220	(0.13)	91	61K	2B
1402/06/18	36,080	36,080	37,900	37,270	(0.08)	164	102K	4B
1402/06/14	37,230	36,470	38,000	37,300	(1.19)	426	321K	12B
1402/06/13	38,000	37,270	38,360	37,750	(0.08)	366	175K	7B
1402/06/12	37,160	37,160	38,470	37,780	0.0	114	76K	3B
1402/06/11	38,510	37,090	38,510	37,780	(0.11)	159	167K	6B
1402/06/08	37,570	37,490	38,500	37,820	0.19	85	211K	8B
1402/06/07	37,310	37,310	38,500	37,750	0.13	79	159K	6B
1402/06/06	38,000	36,750	38,380	37,700	0.19	210	218K	8B
1402/06/05	36,080	36,080	38,180	37,630	1.90	275	585K	22B
1402/06/04	37,200	36,490	37,200	36,930	(0.05)	97	51K	2B
1402/06/01	36,790	36,450	37,000	36,950	(0.19)	198	82K	3B
1402/05/31	35,500	35,500	36,830	37,020	(0.05)	94	31K	1B
1402/05/30	36,170	36,110	36,770	37,040	(0.43)	191	122K	4B
1402/05/29	36,750	36,530	37,230	37,200	(0.08)	204	48K	2B
1402/05/28	38,500	36,600	38,500	37,230	(0.16)	103	89K	3B
1402/05/25	37,500	36,780	37,500	37,290	(0.03)	61	44K	2B
1402/05/24	38,490	37,110	38,490	37,300	0.0	38	29K	1B
1402/05/23	37,490	36,670	37,500	37,300	(0.16)	170	141K	5B
1402/05/22	37,590	37,310	37,590	37,360	0.0	25	16K	614M
1402/05/21	37,400	36,310	38,440	37,360	0.08	68	79K	3B
1402/05/18	36,200	36,200	37,800	37,330	0.08	76	157K	6B
1402/05/17	36,020	36,020	37,440	37,300	(0.05)	72	40K	1B
1402/05/16	37,110	37,110	37,940	37,320	0.08	40	39K	1B
1402/05/15	36,680	36,670	37,500	37,290	0.0	35	36K	1B
1402/05/14	37,990	37,310	37,990	37,290	0.05	35	44K	2B
1402/05/10	37,500	37,190	37,700	37,270	0.0	24	38K	1B
1402/05/09	36,400	36,400	37,500	37,270	0.0	49	56K	2B
1402/05/08	37,300	35,560	37,450	37,270	(0.35)	128	171K	6B
1402/05/07	37,370	37,340	38,000	37,400	0.03	45	125K	5B
1402/05/04	37,420	37,420	38,430	37,390	0.08	25	41K	2B
1402/05/03	36,640	36,610	37,900	37,360	(0.24)	90	160K	6B
1402/05/02	36,640	36,640	37,990	37,450	(0.05)	95	136K	5B
1402/05/01	36,900	36,900	38,000	37,470	0.0	90	85K	3B
1402/04/31	39,170	36,680	39,170	37,470	(0.05)	50	64K	2B
1402/04/28	36,900	36,900	38,870	37,490	0.29	77	102K	4B
1402/04/27	38,020	37,350	38,140	37,380	0.11	55	48K	2B
1402/04/26	36,750	36,300	38,060	37,340	(2.28)	577	356K	13B
1402/04/25	38,490	36,820	38,490	38,210	(0.93)	58	148K	6B
1402/04/24	40,100	37,970	40,100	38,570	(0.16)	61	113K	4B
1402/04/21	37,830	36,930	39,890	38,630	(0.31)	67	100K	4B
1402/04/20	38,500	37,990	39,940	38,750	(3.08)	618	448K	17B
1402/04/19	39,210	39,090	40,010	39,980	(0.47)	166	167K	7B
1402/04/18	39,160	38,300	40,810	40,170	(0.27)	138	112K	4B
1402/04/17	42,000	39,110	42,000	40,280	0.07	83	252K	10B
1402/04/14	41,400	39,610	41,400	40,250	1.39	117	553K	22B
1402/04/12	41,580	39,020	41,580	39,700	0.25	88	361K	14B
1402/04/07	37,740	37,740	39,780	39,600	(0.28)	58	73K	3B
1402/04/06	40,300	38,970	40,300	39,710	(0.13)	171	186K	7B
1402/04/05	39,900	38,830	41,500	39,760	(2.72)	400	613K	24B
1402/04/04	40,500	39,450	41,800	40,870	(0.7)	131	137K	5B
1402/04/03	42,400	40,400	42,400	41,160	(0.36)	198	324K	13B
1402/03/31	40,850	38,900	42,080	41,310	2.53	210	628K	26B
1402/03/30	40,350	39,600	40,350	40,290	4.84	226	1M	42B
1402/03/23	42,760	41,060	43,380	41,830	(3.1)	617	1M	45B
1402/03/22	45,950	42,760	45,950	43,170	(4.09)	858	3M	125B
1402/03/21	45,190	41,650	46,030	45,010	2.67	616	2M	100B
1402/03/20	42,000	42,000	44,080	43,840	4.41	530	2M	85B
1402/03/17	41,500	40,200	42,080	41,990	4.77	586	2M	94B
1402/03/16	40,000	39,950	40,090	40,080	4.95	486	2M	82B
1402/03/13	38,290	37,500	38,730	38,190	3.52	214	709K	27B
1402/03/10	37,100	36,500	37,800	36,890	0.41	146	292K	11B
1402/03/09	37,110	36,580	37,500	36,740	0.44	117	215K	8B
1402/03/08	35,080	35,080	37,000	36,580	(0.73)	455	248K	9B
1402/03/07	37,950	35,360	37,950	36,850	(0.3)	128	143K	5B
1402/03/06	37,990	36,380	37,990	36,960	1.71	324	443K	16B
1402/03/03	36,340	36,340	36,340	36,340	5.00	205	1M	43B
1402/03/02	34,190	33,740	34,620	34,610	4.94	95	886K	31B
1402/03/01	32,900	32,800	33,820	32,980	0.15	79	49K	2B
1402/02/31	33,800	32,530	34,340	32,930	0.0	93	155K	5B
1402/02/30	34,150	33,100	34,150	32,930	0.46	95	128K	4B
1402/02/27	33,390	32,600	33,390	32,780	0.0	48	64K	2B
1402/02/25	33,850	32,780	33,880	32,780	0.37	60	111K	4B
1402/02/24	32,540	32,540	33,890	32,660	0.31	89	128K	4B
1402/02/23	32,000	31,880	32,550	32,560	(2.95)	86	333K	11B
1402/02/20	35,490	32,630	35,490	33,550	(1.03)	568	239K	8B
1402/02/19	34,200	32,550	35,960	33,900	(1.05)	166	564K	19B
1402/02/18	34,350	34,250	35,000	34,260	(4.97)	180	704K	24B
1402/02/17	35,280	35,240	36,140	36,050	(2.8)	199	332K	12B
1402/02/16	38,450	35,900	38,450	37,090	(0.3)	223	329K	12B
1402/02/13	36,860	35,520	38,450	37,200	1.56	213	571K	21B
1402/02/12	36,000	35,900	36,900	36,630	(0.95)	259	304K	11B
1402/02/11	38,180	36,010	38,180	36,980	(0.11)	82	97K	4B
1402/02/10	38,430	36,000	38,500	37,020	0.71	277	348K	13B
1402/02/09	36,470	35,000	37,410	36,760	3.17	398	760K	28B
1402/02/06	34,130	34,030	37,170	35,630	0.62	206	408K	15B
1402/02/05	35,200	33,830	36,690	35,410	(0.51)	480	289K	10B
1402/02/04	36,010	35,380	36,290	35,590	2.95	269	422K	15B
1402/01/30	34,690	32,750	35,660	34,570	1.77	340	777K	27B
1402/01/29	33,960	33,030	34,690	33,970	(0.99)	382	641K	22B
1402/01/28	35,000	33,680	35,050	34,310	(0.03)	176	295K	10B
1402/01/27	35,770	34,200	35,770	34,320	0.70	122	217K	8B
1402/01/26	34,150	33,000	34,170	34,080	4.70	168	633K	22B
1402/01/22	32,220	31,950	34,300	32,550	(0.37)	282	495K	16B
1402/01/21	33,000	31,950	33,280	32,670	(0.91)	477	473K	15B
1402/01/20	32,700	31,920	33,660	32,970	0.55	181	436K	14B
1402/01/19	33,590	32,110	33,590	32,790	2.21	295	642K	21B
1402/01/16	30,500	30,270	33,380	32,080	0.69	176	291K	9B
1402/01/15	33,050	31,540	33,050	31,860	1.21	178	297K	10B
1402/01/14	30,000	29,850	31,770	31,480	4.03	407	2M	61B
1402/01/09	31,690	29,650	31,690	30,260	(0.3)	368	506K	15B
1402/01/08	31,430	29,870	31,800	30,350	(0.1)	242	431K	13B
1402/01/07	29,740	29,660	31,500	30,380	0.23	203	148K	5B
1402/01/06	29,650	28,960	30,490	30,310	(0.53)	101	194K	6B
1402/01/05	30,950	29,930	30,950	30,470	(0.13)	59	63K	2B
1401/12/28	30,600	29,620	31,140	30,510	(1.45)	170	404K	12B
1401/12/27	31,790	30,000	32,370	30,960	0.39	149	300K	9B
1401/12/24	31,670	31,040	32,100	30,840	0.42	65	89K	3B
1401/12/23	30,700	30,000	31,400	30,710	(0.61)	348	223K	7B
1401/12/22	29,660	29,650	31,770	30,900	(0.61)	171	185K	6B
1401/12/21	32,300	30,990	32,300	31,090	(4.69)	199	1M	35B
1401/12/20	33,920	31,950	33,920	32,620	(1.12)	359	370K	12B
1401/12/16	33,920	32,870	33,920	32,990	0.43	115	296K	10B
1401/12/15	32,930	31,500	32,930	32,850	4.72	210	911K	30B
1401/12/14	31,240	31,240	32,170	31,370	0.42	100	206K	6B
1401/12/13	31,900	30,400	32,100	31,240	(0.19)	325	262K	8B
1401/12/10	30,600	30,600	32,140	31,300	2.15	191	394K	12B
1401/12/09	30,640	30,500	30,640	30,640	4.97	176	656K	20B
1401/12/08	27,870	27,300	29,260	29,190	4.74	206	859K	25B
1401/12/07	27,870	27,100	27,870	27,870	4.97	189	1M	37B
1401/12/06	24,670	24,670	26,630	26,550	4.65	110	1M	31B
1401/12/03	25,570	24,380	26,200	25,370	(0.55)	111	618K	16B
1401/12/02	26,450	25,440	26,450	25,510	0.83	107	367K	9B
1401/12/01	25,900	24,920	26,200	25,300	1.24	104	394K	10B
1401/11/30	24,360	24,360	25,180	24,990	(0.04)	138	94K	2B
1401/11/26	25,020	24,610	25,480	25,000	(2.38)	297	712K	18B
1401/11/25	25,360	25,250	25,790	25,610	(0.08)	125	89K	2B
1401/11/24	26,000	25,320	26,000	25,630	0.0	49	34K	861M
1401/11/23	25,280	25,270	26,050	25,630	0.04	54	80K	2B
1401/11/19	26,150	25,560	26,150	25,620	0.23	83	98K	3B
1401/11/18	25,010	25,010	26,200	25,560	0.08	74	42K	1B
1401/11/17	25,500	25,430	26,000	25,540	0.43	76	174K	5B
1401/11/16	25,370	25,340	25,830	25,430	0.36	90	207K	5B
1401/11/12	26,400	24,210	26,400	25,340	(0.08)	82	225K	6B
1401/11/11	26,520	24,240	26,520	25,360	0.40	71	60K	2B
1401/11/10	24,420	24,410	26,000	25,260	1.98	152	639K	16B
1401/11/09	25,010	24,750	25,180	24,770	(4.91)	94	1M	32B
1401/11/08	25,820	25,800	25,990	26,050	(2.18)	99	416K	11B
1401/11/05	27,490	25,700	27,490	26,630	(1.0)	78	177K	5B
1401/11/04	27,260	26,120	27,260	26,900	(0.52)	104	614K	17B
1401/11/03	27,330	26,280	27,990	27,040	(1.64)	244	2M	43B
1401/11/02	27,270	26,400	28,270	27,490	(0.61)	284	797K	22B
1401/11/01	28,280	27,010	28,280	27,660	2.67	157	428K	12B
1401/10/26	26,950	26,620	26,960	26,940	4.91	156	1M	27B
1401/10/24	25,600	24,850	25,700	25,680	4.90	313	3M	79B
1401/10/21	24,300	23,530	25,200	24,480	2.00	236	945K	23B
1401/10/20	24,650	23,640	24,650	24,000	0.08	78	105K	3B
1401/10/19	24,000	23,800	24,390	23,980	0.25	83	287K	7B
1401/10/18	24,510	23,710	24,660	23,920	1.83	123	336K	8B
1401/10/17	23,500	23,000	24,000	23,490	0.56	72	178K	4B
1401/10/14	23,300	22,330	23,500	23,360	(0.51)	102	224K	5B
1401/10/13	23,610	23,310	24,330	23,480	0.60	112	229K	5B
1401/10/12	22,860	22,860	24,000	23,340	1.17	108	228K	5B
1401/10/11	22,670	22,610	23,180	23,070	1.76	123	825K	19B
1401/10/10	22,020	22,020	23,000	22,670	0.67	138	266K	6B
1401/10/07	22,040	22,040	23,100	22,520	2.22	105	448K	10B
1401/10/05	22,380	22,130	22,890	22,030	0.73	119	171K	4B
1401/10/04	20,870	20,870	21,900	21,870	4.84	154	2M	37B
1401/10/03	21,490	21,030	21,490	20,860	0.82	51	169K	4B
1401/09/30	20,740	20,710	21,350	20,690	0.24	78	154K	3B
1401/09/29	21,400	20,600	21,400	20,640	0.24	68	144K	3B
1401/09/28	20,410	20,410	21,300	20,590	0.10	39	67K	1B
1401/09/27	20,520	20,520	21,270	20,570	0.64	69	200K	4B
1401/09/26	20,650	20,430	20,730	20,440	0.15	35	140K	3B
1401/09/23	20,650	20,410	20,650	20,410	0.05	48	104K	2B
1401/09/22	20,130	19,900	21,190	20,400	0.64	96	249K	5B
1401/09/21	19,920	19,920	20,650	20,270	0.05	26	42K	852M
1401/09/20	19,990	19,920	20,450	20,260	0.05	19	68K	1B
1401/09/19	20,000	20,000	20,530	20,250	0.70	62	393K	8B
1401/09/16	20,220	19,720	20,330	20,110	1.06	74	494K	10B
1401/09/15	20,070	19,890	20,070	19,900	0.05	36	319K	6B
1401/09/14	20,000	19,540	20,000	19,890	(0.15)	86	179K	4B
1401/09/13	19,500	19,070	20,090	19,920	(0.05)	48	101K	2B
1401/09/12	20,220	19,860	20,500	19,930	0.45	62	355K	7B
1401/09/09	19,920	19,920	20,380	19,840	0.15	34	114K	2B
1401/09/08	19,790	19,790	20,400	19,810	0.10	44	85K	2B
1401/09/07	19,600	19,600	20,280	19,790	0.10	52	157K	3B
1401/09/06	19,210	19,210	20,180	19,770	0.25	68	163K	3B
1401/09/05	19,010	19,000	20,000	19,720	0.05	47	87K	2B
1401/09/02	20,190	19,600	20,250	19,710	0.15	40	148K	3B
1401/09/01	20,560	19,720	20,560	19,680	0.46	54	152K	3B
1401/08/28	19,250	19,020	19,700	19,590	(0.15)	71	144K	3B
1401/08/25	19,900	19,270	19,900	19,620	(0.56)	155	420K	8B
1401/08/24	19,160	19,140	19,860	19,730	(0.55)	175	360K	7B
1401/08/23	20,280	19,160	20,280	19,840	(0.45)	122	188K	4B
1401/08/22	19,890	19,460	20,660	19,930	0.20	159	258K	5B
1401/08/21	19,900	19,290	19,900	19,890	4.91	327	2M	34B
1401/08/18	18,730	18,550	19,220	18,960	3.55	191	657K	13B
1401/08/17	18,080	18,080	18,310	18,310	4.99	230	1M	21B
1401/08/16	17,270	17,270	18,080	17,440	1.28	107	261K	5B
1401/08/15	17,980	17,410	17,980	17,220	0.53	69	152K	3B
1401/08/14	17,180	16,810	17,660	17,130	1.84	75	390K	7B
1401/08/11	17,000	16,470	17,190	16,820	0.30	99	150K	3B
1401/08/10	16,950	16,760	17,130	16,770	0.06	66	87K	1B
1401/08/09	16,380	16,380	17,060	16,760	0.06	60	153K	3B
1401/08/08	17,090	16,550	17,100	16,750	0.0	43	124K	2B
1401/08/07	16,680	16,610	17,240	16,750	0.24	68	165K	3B
1401/08/04	16,990	16,880	17,200	16,710	0.24	70	100K	2B
1401/08/03	16,850	16,440	17,270	16,670	0.48	97	173K	3B
1401/08/02	17,100	16,700	17,100	16,590	0.12	49	43K	723M
1401/08/01	16,510	16,510	16,990	16,570	0.06	41	695K	12B
1401/07/30	16,320	16,320	16,880	16,560	0.12	49	115K	2B
1401/07/27	16,280	16,280	16,710	16,540	0.12	33	129K	2B
1401/07/26	16,280	16,230	16,660	16,520	(0.12)	52	87K	1B
1401/07/25	16,310	16,270	16,660	16,540	0.0	21	24K	391M
1401/07/24	16,380	16,310	16,710	16,540	(0.18)	54	163K	3B
1401/07/23	16,530	16,450	16,860	16,570	0.18	43	301K	5B
1401/07/20	16,820	16,370	16,870	16,540	0.06	11	60K	1B
1401/07/19	16,700	16,220	17,240	16,530	(0.06)	62	448K	7B
1401/07/18	16,490	16,210	16,640	16,540	(0.36)	54	626K	10B
1401/07/17	16,840	16,110	16,840	16,600	(0.36)	51	131K	2B
1401/07/16	16,150	16,150	16,800	16,660	(0.3)	43	139K	2B
1401/07/12	16,440	16,090	16,770	16,710	(1.24)	84	276K	4B
1401/07/11	16,920	16,500	17,070	16,920	(0.29)	64	214K	4B
1401/07/10	16,190	16,170	17,080	16,970	(0.24)	50	103K	2B
1401/07/09	17,250	16,400	17,410	17,010	(0.47)	95	175K	3B
1401/07/06	16,990	16,900	17,090	17,090	4.98	205	2M	29B
1401/07/04	16,210	15,940	16,800	16,280	0.0	25	26K	427M
1401/07/02	16,840	15,780	16,840	16,280	(1.87)	80	569K	9B
1401/06/30	16,320	16,320	16,850	16,590	0.06	38	65K	1B
1401/06/29	16,330	16,330	16,600	16,580	0.0	42	45K	749M
1401/06/28	16,680	16,330	16,680	16,580	(0.12)	47	162K	3B
1401/06/27	16,410	16,340	16,770	16,600	(0.06)	29	79K	1B
1401/06/23	16,980	16,520	16,980	16,610	0.0	45	63K	1B
1401/06/22	16,310	16,310	16,690	16,610	(0.06)	21	46K	753M
1401/06/21	16,400	16,400	16,700	16,620	0.0	19	54K	900M
1401/06/20	16,860	16,200	16,860	16,620	(0.06)	43	116K	2B
1401/06/19	16,890	16,540	16,900	16,630	0.0	30	65K	1B
1401/06/16	16,600	16,510	16,940	16,630	0.06	56	84K	1B
1401/06/15	16,700	16,480	16,700	16,620	(0.18)	75	360K	6B
1401/06/14	16,590	16,590	16,800	16,650	0.0	27	75K	1B
1401/06/13	16,800	16,610	16,800	16,650	0.0	36	108K	2B
1401/06/12	16,800	16,580	16,840	16,650	0.0	25	56K	934M
1401/06/09	16,700	16,560	16,930	16,650	0.0	20	48K	799M
1401/06/08	16,510	16,510	16,750	16,650	0.0	20	34K	563M
1401/06/07	16,400	16,400	16,760	16,650	(0.06)	44	96K	2B
1401/06/06	16,800	16,450	16,800	16,660	0.0	26	28K	456M
1401/06/05	16,330	16,330	17,300	16,660	0.48	74	215K	4B
1401/06/02	16,390	16,330	16,670	16,580	0.0	39	101K	2B
1401/06/01	16,700	16,300	16,700	16,580	(0.06)	25	101K	2B
1401/05/31	16,400	16,170	16,720	16,590	(0.78)	82	352K	6B
1401/05/30	16,400	16,400	16,800	16,720	0.06	42	193K	3B
1401/05/29	16,450	16,380	16,850	16,710	(0.06)	37	111K	2B
1401/05/26	16,540	16,260	16,880	16,720	(0.59)	88	288K	5B
1401/05/25	16,560	16,500	16,880	16,820	(0.12)	45	96K	2B
1401/05/24	16,600	16,600	17,120	16,840	0.30	126	577K	10B
1401/05/23	16,560	16,150	16,980	16,790	(0.47)	72	193K	3B
1401/05/22	16,630	16,560	17,090	16,870	(0.41)	103	257K	4B
1401/05/19	16,580	16,580	17,100	16,940	(0.06)	49	54K	907M
1401/05/18	17,100	16,530	17,120	16,950	(0.29)	59	173K	3B
1401/05/15	17,250	16,660	17,250	17,000	(0.06)	67	169K	3B
1401/05/12	16,480	16,480	17,280	17,010	0.06	56	61K	1B
1401/05/11	16,770	16,510	17,000	17,000	(0.29)	42	160K	3B
1401/05/10	16,640	16,630	17,200	17,050	(0.06)	44	38K	641M
1401/05/09	16,560	16,470	17,340	17,060	(0.23)	84	96K	2B
1401/05/08	16,590	16,590	17,600	17,100	(0.06)	57	52K	884M
1401/05/05	17,790	16,500	17,790	17,110	(0.41)	116	220K	4B
1401/05/04	17,310	16,780	17,310	17,180	(0.06)	46	38K	655M
1401/05/03	16,420	16,420	17,000	17,190	(0.41)	50	117K	2B
1401/05/01	17,470	17,300	17,930	17,260	0.47	96	152K	3B
1401/04/29	17,100	16,890	17,350	17,180	0.0	58	70K	1B
1401/04/28	16,760	16,760	17,500	17,180	(0.17)	42	82K	1B
1401/04/22	16,500	16,500	17,670	17,210	0.23	100	158K	3B
1401/04/21	17,720	16,650	17,720	17,170	(1.21)	151	362K	6B
1401/04/20	17,680	17,190	17,740	17,380	0.52	322	578K	10B
1401/04/18	17,110	17,050	17,600	17,290	0.06	78	86K	1B
1401/04/15	17,800	17,210	17,800	17,280	0.17	64	64K	1B
1401/04/14	17,250	17,250	17,790	17,250	1.00	162	267K	5B
1401/04/13	17,310	16,950	17,760	17,080	0.89	142	287K	5B
1401/04/12	17,190	16,370	17,260	16,930	1.99	400	618K	11B
1401/04/11	17,000	16,130	17,000	16,600	(0.24)	164	371K	6B
1401/04/08	16,320	16,010	17,020	16,640	(0.06)	78	351K	6B
1401/04/07	17,000	16,600	17,000	16,650	0.30	93	333K	6B
1401/04/06	16,070	16,070	16,840	16,600	(0.48)	97	269K	4B
1401/04/05	17,200	16,050	17,200	16,680	(0.06)	72	147K	2B
1401/04/04	17,370	16,400	17,370	16,690	0.85	119	309K	5B
1401/04/01	16,510	16,070	17,250	16,550	0.24	129	429K	7B
1401/03/25	18,700	18,100	19,180	18,610	(0.43)	163	503K	9B
1401/03/24	18,750	18,460	19,200	18,690	0.48	127	410K	8B
1401/03/23	17,880	17,880	19,400	18,600	0.54	192	657K	12B
1401/03/22	19,820	18,330	19,820	18,500	(4.1)	322	2M	29B
1401/03/21	19,250	18,890	19,600	19,290	(2.92)	175	557K	11B
1401/03/18	20,200	18,890	20,410	19,870	0.25	157	367K	7B
1401/03/17	18,360	18,360	20,220	19,820	2.91	265	666K	13B
1401/03/16	19,680	18,650	19,680	19,260	(1.08)	162	307K	6B
1401/03/11	19,160	18,450	19,530	19,470	4.68	448	2M	47B
1401/03/10	18,380	18,380	18,960	18,600	0.0	190	527K	10B
1401/03/09	18,440	18,350	18,980	18,600	(0.48)	131	536K	10B
1401/03/08	19,340	18,460	19,340	18,690	(0.32)	180	403K	8B
1401/03/07	18,470	18,000	19,310	18,750	1.90	369	1M	25B
1401/03/04	18,430	18,300	18,490	18,400	0.77	476	1M	21B
1401/03/03	18,190	17,210	18,350	18,260	4.46	432	2M	37B
1401/03/02	16,910	16,910	18,330	17,480	(1.63)	224	874K	15B
1401/03/01	18,280	16,860	18,280	17,770	1.72	195	413K	7B
1401/02/31	16,760	16,760	18,350	17,470	(0.96)	274	688K	12B
1401/02/28	17,210	17,030	17,640	17,640	(1.56)	150	331K	6B
1401/02/27	17,500	17,500	18,820	17,920	(0.99)	209	680K	12B
1401/02/26	18,350	17,510	18,500	18,100	(1.79)	231	723K	13B
1401/02/25	18,520	17,950	18,520	18,430	4.48	315	1M	23B
1401/02/24	17,530	17,530	17,650	17,640	4.94	132	980K	17B
1401/02/21	16,030	16,030	17,200	16,810	1.63	211	658K	11B
1401/02/20	16,020	16,020	16,800	16,540	0.06	83	213K	4B
1401/02/19	17,000	16,150	17,000	16,530	(0.96)	158	755K	12B
1401/02/18	17,070	16,060	17,070	16,690	(0.06)	145	1M	20B
1401/02/17	16,240	16,240	16,840	16,700	0.60	146	838K	14B
1401/02/12	16,300	16,300	16,980	16,600	0.67	185	575K	10B
1401/02/11	16,250	16,250	16,850	16,490	(0.06)	104	137K	2B
1401/02/10	16,290	16,290	17,000	16,500	1.04	128	461K	8B
1401/02/07	16,400	16,210	16,950	16,330	0.25	129	329K	5B
1401/02/06	16,000	15,910	16,290	16,290	4.96	223	1M	21B
1401/02/05	15,500	15,500	16,020	15,520	0.98	138	288K	5B
1401/02/04	15,020	15,020	15,400	15,370	(0.07)	52	121K	2B
1401/01/31	15,890	15,270	15,890	15,380	0.07	73	127K	2B
1401/01/30	15,430	14,930	15,990	15,370	0.52	119	302K	5B
1401/01/29	15,740	15,110	15,750	15,290	0.07	99	233K	4B
1401/01/28	15,410	15,000	15,850	15,280	0.0	116	334K	5B
1401/01/27	15,410	14,670	15,410	15,280	4.09	263	916K	14B
1401/01/24	14,700	14,690	15,330	14,680	0.07	47	50K	743M
1401/01/23	14,610	14,500	14,950	14,670	0.07	92	310K	5B
1401/01/22	14,520	14,520	15,260	14,660	0.83	131	269K	4B
1401/01/21	14,400	14,400	14,860	14,540	0.41	107	309K	5B
1401/01/20	14,120	14,120	14,690	14,480	(0.96)	103	361K	5B
1401/01/17	14,590	14,500	14,700	14,620	0.0	53	105K	2B
1401/01/16	14,300	14,230	14,720	14,620	(0.07)	69	142K	2B
1401/01/15	15,100	14,100	15,100	14,630	(0.48)	89	310K	4B
1401/01/14	15,130	14,400	15,130	14,700	(0.47)	170	364K	5B
1401/01/10	15,230	14,300	15,230	14,770	(0.34)	160	301K	4B
1401/01/09	14,800	14,030	15,370	14,820	1.23	192	456K	7B
1401/01/08	14,000	14,000	14,780	14,640	3.98	206	901K	13B
1401/01/07	14,000	14,000	14,170	14,080	(0.07)	66	145K	2B
1401/01/06	14,090	13,890	14,150	14,090	(0.07)	44	179K	3B
1400/12/28	14,690	14,060	14,690	14,100	0.07	42	51K	732M
1400/12/25	14,030	13,800	14,390	14,090	(0.35)	49	373K	5B
1400/12/24	14,020	14,000	14,100	14,140	0.0	12	35K	484M
1400/12/23	14,430	13,890	14,430	14,140	0.0	32	46K	644M
1400/12/22	13,700	13,700	14,780	14,140	0.14	66	134K	2B
1400/12/21	13,600	13,600	14,200	14,120	(0.14)	59	134K	2B
1400/12/18	14,160	14,010	14,400	14,140	0.0	51	87K	1B
1400/12/17	13,750	13,750	14,140	14,140	(0.07)	29	39K	541M
1400/12/16	13,710	13,700	14,330	14,150	3.66	173	2M	28B
1400/12/15	13,280	12,830	13,680	13,650	4.76	211	2M	24B
1400/12/14	12,900	12,900	13,490	13,030	0.15	61	142K	2B
1400/12/11	13,010	12,770	13,010	13,010	0.0	32	31K	400M
1400/12/09	12,880	12,880	13,190	13,010	0.0	42	78K	1B
1400/12/08	13,000	12,740	13,090	13,010	0.0	39	73K	955M
1400/12/07	13,000	12,670	13,100	13,010	(0.08)	50	66K	845M
1400/12/04	12,750	12,700	13,110	13,020	(0.08)	112	57K	741M
1400/12/03	12,910	12,660	12,990	13,030	(0.23)	43	125K	2B
1400/12/02	12,700	12,700	13,250	13,060	0.0	101	55K	719M
1400/12/01	13,180	12,820	13,180	13,060	0.0	146	27K	352M
1400/11/30	12,990	12,610	13,280	13,060	(0.08)	129	99K	1B
1400/11/27	12,610	12,610	12,950	13,070	(0.15)	54	65K	831M
1400/11/25	13,010	12,700	13,010	13,090	(0.08)	37	43K	551M
1400/11/24	12,820	12,600	12,900	13,100	(0.38)	44	133K	2B
1400/11/23	13,000	12,820	13,000	13,150	(0.15)	55	72K	929M
1400/11/20	13,000	12,860	13,280	13,170	(0.15)	70	88K	1B
1400/11/19	12,980	12,970	13,300	13,190	(0.23)	57	199K	3B
1400/11/18	13,360	12,970	13,360	13,220	(0.08)	28	52K	673M
1400/11/17	12,920	12,800	13,550	13,230	0.08	105	216K	3B
1400/11/16	13,040	13,040	13,390	13,220	(0.08)	90	276K	4B
1400/11/13	12,870	12,870	13,690	13,230	0.76	202	471K	6B
1400/11/12	13,300	12,910	13,350	13,130	0.0	44	86K	1B
1400/11/11	13,280	12,750	13,290	13,130	(0.08)	35	45K	583M
1400/11/10	13,000	12,800	13,200	13,140	(0.53)	70	309K	4B
1400/11/09	13,290	12,750	13,400	13,210	0.08	85	289K	4B
1400/11/06	12,810	12,760	13,340	13,200	(0.08)	58	136K	2B
1400/11/05	12,850	12,630	13,180	13,210	(0.6)	71	165K	2B
1400/11/04	12,850	12,780	13,240	13,290	(1.19)	100	315K	4B
1400/11/03	13,690	13,010	13,890	13,450	(1.75)	81	411K	5B
1400/10/28	13,730	13,190	13,730	13,690	(0.07)	27	24K	321M
1400/10/27	13,710	13,280	13,930	13,700	0.0	46	49K	664M
1400/10/26	13,150	13,130	13,700	13,700	(0.22)	76	117K	2B
1400/10/25	13,240	13,110	13,950	13,730	(0.07)	35	50K	671M
1400/10/22	13,220	13,220	13,780	13,740	(0.15)	52	63K	850M
1400/10/21	14,040	13,490	14,050	13,760	0.0	47	53K	729M
1400/10/20	13,760	13,760	13,900	13,760	0.0	30	30K	417M
1400/10/15	13,740	13,270	14,200	13,760	0.15	105	192K	3B
1400/10/14	13,700	13,120	13,920	13,740	(0.15)	107	161K	2B
1400/10/13	14,190	13,210	14,190	13,760	(1.01)	140	391K	5B
1400/10/12	14,710	13,310	14,710	13,900	(0.79)	196	570K	8B
1400/10/08	14,010	14,010	14,010	14,010	4.94	92	814K	11B
1400/10/07	13,700	13,700	13,700	13,350	2.30	29	266K	4B
1400/10/06	13,520	13,520	13,520	13,050	1.32	24	151K	2B
1400/09/28	25,800	24,980	26,400	25,750	(0.19)	141	264K	7B
1400/09/27	24,930	24,930	26,450	25,800	0.27	106	130K	3B
1400/09/24	25,750	24,900	26,800	25,730	0.08	203	250K	6B
1400/09/23	24,750	24,750	26,030	25,710	(0.12)	46	79K	2B
1400/09/22	25,910	25,460	26,590	25,740	(3.96)	163	460K	12B
1400/09/21	26,100	25,910	27,000	26,800	(0.15)	32	31K	818M
1400/09/20	27,180	26,110	27,500	26,840	(1.14)	114	224K	6B
1400/09/17	27,600	26,500	27,600	27,150	(0.15)	60	74K	2B
1400/09/16	26,200	26,200	27,350	27,190	(0.95)	100	263K	7B
1400/09/15	26,170	26,160	28,080	27,450	0.07	82	71K	2B
1400/09/14	26,410	26,410	27,830	27,430	(0.04)	80	103K	3B
1400/09/13	27,110	26,400	28,450	27,440	(1.08)	177	189K	5B
1400/09/10	27,700	26,930	28,700	27,740	(2.12)	395	693K	19B
1400/09/09	27,460	27,320	28,700	28,340	(0.46)	143	228K	6B
1400/09/08	27,420	27,410	28,990	28,470	(0.77)	148	138K	4B
1400/09/07	29,690	27,900	29,690	28,690	(1.58)	221	323K	9B
1400/09/06	30,700	29,070	30,700	29,150	(4.74)	392	754K	22B
1400/09/03	30,490	29,350	30,710	30,600	4.62	890	2M	47B
1400/09/02	28,470	27,300	29,310	29,250	4.76	493	1M	37B
1400/09/01	27,200	27,100	28,430	27,920	(0.07)	127	166K	5B
1400/08/30	27,060	27,060	28,370	27,940	(0.11)	41	33K	917M
1400/08/29	27,040	26,800	28,440	27,970	0.14	135	154K	4B
1400/08/26	29,400	27,020	29,400	27,930	(0.25)	81	182K	5B
1400/08/23	28,400	26,720	28,770	28,000	(0.25)	118	228K	6B
1400/08/22	28,000	27,090	28,940	28,070	0.11	85	73K	2B
1400/08/19	27,560	27,560	28,980	28,040	0.11	92	78K	2B
1400/08/18	27,070	27,070	28,000	28,010	(0.36)	93	90K	2B
1400/08/17	28,000	27,080	28,660	28,110	(1.3)	152	207K	6B
1400/08/16	29,000	27,450	29,000	28,480	(1.35)	139	206K	6B
1400/08/15	27,010	27,010	29,150	28,870	3.96	142	491K	14B
1400/08/12	27,730	27,030	28,290	27,770	0.14	101	96K	3B
1400/08/11	29,000	26,820	29,000	27,730	(0.22)	126	198K	5B
1400/08/10	27,300	26,850	29,100	27,790	(0.25)	122	153K	4B
1400/08/09	28,450	26,930	28,710	27,860	(1.69)	181	286K	8B
1400/08/08	28,340	27,810	28,350	28,340	4.96	381	916K	26B
1400/08/05	26,260	26,260	27,610	27,000	(0.33)	94	161K	4B
1400/08/04	26,400	26,080	27,790	27,090	(0.51)	91	177K	5B
1400/08/03	27,600	27,150	29,000	27,230	(4.69)	208	1M	27B
1400/08/01	28,000	27,460	28,360	28,570	(0.9)	66	127K	4B
1400/07/28	28,010	28,000	28,800	28,830	(1.0)	81	200K	6B
1400/07/27	29,200	28,410	29,470	29,120	(0.07)	45	38K	1B
1400/07/26	27,870	27,870	29,480	29,140	(0.55)	82	117K	3B
1400/07/25	28,800	28,740	29,630	29,300	(2.75)	133	329K	9B
1400/07/24	31,060	28,500	31,060	30,130	1.82	216	558K	17B
1400/07/19	30,490	29,210	30,490	29,590	0.03	93	66K	2B
1400/07/18	29,050	29,000	30,500	29,580	0.37	94	97K	3B
1400/07/17	29,990	29,010	30,430	29,470	0.03	121	88K	3B
1400/07/14	29,570	29,570	30,490	29,460	0.34	110	77K	2B
1400/07/12	29,980	29,500	30,390	29,360	0.41	97	88K	3B
1400/07/11	29,200	28,210	29,980	29,240	0.48	149	213K	6B
1400/07/10	28,940	28,400	29,990	29,100	0.03	112	100K	3B
1400/07/07	28,680	28,280	29,000	29,090	(1.92)	152	262K	7B
1400/07/06	28,670	28,670	29,500	29,660	(1.23)	102	171K	5B
1400/07/04	29,260	29,260	30,590	30,030	(0.27)	81	66K	2B
1400/07/03	29,810	29,800	30,800	30,110	0.07	103	181K	5B
1400/06/31	28,750	28,750	30,980	30,090	(0.5)	96	96K	3B
1400/06/30	31,570	29,040	31,570	30,240	(1.05)	91	127K	4B
1400/06/29	29,610	29,610	31,000	30,560	(0.33)	147	143K	4B
1400/06/28	32,350	29,400	32,350	30,660	(0.84)	122	136K	4B
1400/06/27	31,390	30,200	33,350	30,920	(2.71)	208	303K	9B
1400/06/24	32,020	31,410	32,930	31,780	(3.81)	296	388K	12B
1400/06/23	33,380	32,000	33,840	33,040	(0.87)	389	600K	20B
1400/06/22	31,650	31,650	33,390	33,330	4.81	526	1M	43B
1400/06/21	32,200	31,470	32,560	31,800	(3.99)	200	375K	12B
1400/06/20	33,940	32,410	33,940	33,120	(0.78)	179	223K	7B
1400/06/17	32,750	32,510	34,000	33,380	(1.27)	277	223K	7B
1400/06/16	33,590	33,520	35,060	33,810	(4.17)	483	563K	19B
1400/06/15	36,200	34,010	36,200	35,280	0.74	348	327K	12B
1400/06/14	36,670	34,000	36,670	35,020	0.26	426	654K	23B
1400/06/13	32,450	32,450	35,340	34,930	3.77	519	947K	33B
1400/06/10	33,210	33,200	34,390	33,660	2.62	289	579K	19B
1400/06/09	31,000	30,130	33,250	32,800	3.57	454	986K	32B
1400/06/08	33,650	31,540	33,650	31,670	(4.61)	335	1M	32B
1400/06/07	32,550	31,500	33,750	33,200	3.27	601	2M	51B
1400/06/06	32,100	31,010	32,750	32,150	0.44	434	736K	24B
1400/06/03	32,790	31,820	32,790	32,010	0.31	303	616K	20B
1400/06/02	31,500	31,490	32,680	31,910	0.60	326	341K	11B
1400/06/01	33,300	31,010	33,300	31,720	(2.67)	428	911K	29B
1400/05/31	33,500	32,010	33,500	32,590	2.87	361	383K	13B
1400/05/23	31,700	30,870	31,760	31,680	4.73	549	1M	38B
1400/05/20	30,100	29,160	30,720	30,250	3.28	363	570K	17B
1400/05/19	29,830	28,610	29,960	29,290	0.58	243	265K	8B
1400/05/18	28,380	28,380	30,000	29,120	(1.22)	244	373K	11B
1400/05/17	29,850	28,760	30,450	29,480	(1.17)	355	353K	10B
1400/05/16	29,920	29,000	29,920	29,830	4.67	655	1M	38B
1400/05/13	28,590	28,590	28,590	28,500	4.66	119	515K	15B
1400/05/12	26,500	26,500	27,780	27,230	1.38	247	383K	10B
1400/05/11	27,780	26,220	27,780	26,860	(1.03)	116	247K	7B
1400/05/10	26,360	26,250	27,970	27,140	(0.04)	167	191K	5B
1400/05/09	27,000	26,140	27,690	27,150	(0.59)	183	190K	5B
1400/05/06	27,000	26,330	28,030	27,310	0.63	308	411K	11B
1400/05/05	25,610	25,600	27,240	27,140	4.59	513	2M	46B
1400/05/04	26,650	25,100	26,650	25,950	(0.08)	161	145K	4B
1400/04/28	25,800	25,420	26,470	25,970	0.08	171	218K	6B
1400/04/27	25,330	25,330	26,400	25,950	(0.31)	175	236K	6B
1400/04/26	26,660	25,360	26,660	26,030	(2.36)	291	467K	12B
1400/04/23	27,230	26,270	27,490	26,660	2.66	285	433K	12B
1400/04/21	26,250	26,000	26,700	25,970	1.37	249	272K	7B
1400/04/20	26,010	25,360	26,480	25,620	(4.01)	573	1M	28B
1400/04/19	27,700	25,810	28,450	26,690	(1.73)	457	736K	20B
1400/04/16	28,100	25,950	28,490	27,160	(0.55)	1,118	2M	48B
1400/04/15	27,300	26,330	27,310	27,310	5.00	495	2M	50B
1400/04/14	25,890	25,380	26,100	26,010	4.63	295	728K	19B
1400/04/13	24,960	23,850	24,960	24,860	4.54	314	746K	19B
1400/04/12	23,090	22,650	23,840	23,780	4.71	265	859K	20B
1400/04/09	21,650	21,650	23,090	22,710	0.40	134	270K	6B
1400/04/08	24,190	22,180	24,190	22,620	(3.08)	275	498K	11B
1400/04/07	23,870	22,310	24,420	23,340	0.34	153	155K	4B
1400/04/06	23,380	22,590	23,380	23,260	4.45	207	572K	13B
1400/03/31	23,820	23,180	24,210	23,670	2.65	224	440K	11B
1400/03/30	22,890	22,890	23,890	23,060	0.39	116	203K	5B
1400/03/29	23,710	22,530	23,750	22,970	0.39	99	111K	3B
1400/03/26	23,650	22,550	23,710	22,880	0.09	91	43K	996M
1400/03/25	23,180	22,230	23,730	22,860	1.15	125	200K	5B
1400/03/24	22,820	22,610	23,180	22,600	0.31	110	131K	3B
1400/03/23	22,670	21,800	22,720	22,530	(0.13)	95	101K	2B
1400/03/22	22,500	21,480	22,830	22,560	(0.13)	70	60K	1B
1400/03/19	22,860	21,860	22,860	22,590	0.0	73	64K	1B
1400/03/18	22,920	21,710	22,920	22,590	(0.75)	160	262K	6B
1400/03/17	22,940	21,800	22,940	22,760	(0.31)	123	110K	2B
1400/03/12	21,950	21,920	22,500	22,830	(1.04)	84	135K	3B
1400/03/11	22,090	22,090	23,370	23,070	(0.77)	86	101K	2B
1400/03/10	22,320	22,310	22,340	23,250	(0.98)	47	123K	3B
1400/03/09	22,600	22,400	23,930	23,480	(0.38)	121	70K	2B
1400/03/08	22,900	22,900	23,940	23,570	(2.2)	168	305K	7B
1400/03/05	22,920	22,920	22,920	24,100	(0.08)	7	8K	190M
1400/03/04	22,930	22,930	22,930	24,120	(0.04)	3	4K	103M
1400/03/03	22,960	22,960	22,960	24,130	(0.12)	6	15K	341M
1400/03/02	23,000	23,000	23,000	24,160	(0.21)	7	26K	610M
1400/03/01	23,010	23,010	23,010	24,210	(0.04)	3	4K	81M
1400/02/29	23,690	23,690	24,880	24,220	(2.85)	67	341K	8B
1400/02/28	24,220	24,220	25,490	24,930	(2.2)	86	280K	7B
1400/02/26	24,220	24,220	24,220	25,490	0.0	3	2K	41M
1400/02/25	24,750	24,750	26,000	25,490	(2.15)	97	306K	8B
1400/02/22	25,270	25,270	25,270	26,050	0.0	7	1K	38M
1400/02/21	25,280	25,280	25,280	26,050	(0.04)	15	22K	545M
1400/02/20	25,310	25,310	25,310	26,060	(0.11)	5	70K	2B
1400/02/19	25,330	25,330	25,330	26,090	(0.08)	39	54K	1B
1400/02/18	25,340	25,340	25,340	26,110	(0.04)	3	20K	503M
1400/02/13	25,340	25,340	25,340	26,120	0.0	1	200	5M
1400/02/11	25,390	25,390	25,390	26,120	(0.19)	28	111K	3B
1400/02/08	25,440	25,440	25,440	26,170	(0.19)	25	120K	3B
1400/02/07	25,520	25,520	25,660	26,220	(0.3)	85	189K	5B
1400/02/06	25,520	25,520	25,520	26,300	0.0	5	838	21M
1400/02/05	25,520	25,520	25,520	26,300	0.0	3	916	23M
1400/02/04	25,530	25,530	25,530	26,300	(0.04)	18	31K	780M
1400/02/01	25,540	25,540	25,540	26,310	(0.04)	14	13K	332M
1400/01/31	25,820	25,820	25,980	26,320	(0.08)	71	65K	2B
1400/01/30	25,820	25,820	25,820	26,340	0.0	3	764	20M
1400/01/29	25,850	25,850	25,850	26,340	(0.11)	41	101K	3B
1400/01/28	25,860	25,850	25,860	26,370	0.0	14	4K	105M
1400/01/25	26,890	25,900	26,890	26,370	(0.19)	147	239K	6B
1400/01/24	27,250	25,970	27,250	26,420	(0.3)	352	408K	11B
1400/01/23	26,160	26,160	27,620	26,500	(0.71)	628	1M	37B
1400/01/22	26,190	26,190	26,190	26,690	(0.11)	21	101K	3B
1400/01/21	26,250	26,250	26,250	26,720	(0.22)	102	215K	6B
1400/01/18	26,370	26,350	26,400	26,780	(0.37)	174	351K	9B
1400/01/17	26,240	26,240	27,480	26,880	1.09	852	1M	29B
1400/01/16	26,950	25,920	27,400	26,590	1.33	1,048	1M	38B
1400/01/15	25,510	25,510	27,390	26,240	0.96	906	1M	27B
1400/01/14	25,640	25,530	26,180	25,990	(0.23)	157	261K	7B
1400/01/11	26,820	25,800	26,830	26,050	0.19	363	486K	13B
1400/01/10	25,420	25,400	26,800	26,000	0.35	447	405K	11B
1400/01/08	25,450	25,420	25,880	25,910	(0.08)	163	126K	3B
1400/01/07	25,600	25,510	26,280	25,930	(0.38)	225	387K	10B
1399/12/27	25,570	25,570	25,990	26,030	(0.23)	181	224K	6B
1399/12/26	25,600	25,600	25,600	26,090	(0.11)	91	127K	3B
1399/12/25	25,670	25,670	25,800	26,120	(0.27)	204	274K	7B
1399/12/24	25,710	25,710	26,230	26,190	(0.15)	115	185K	5B
1399/12/23	25,790	25,790	26,310	26,230	(0.3)	204	327K	8B
1399/12/20	25,810	25,810	25,810	26,310	(0.08)	40	82K	2B
1399/12/19	25,930	25,930	26,990	26,330	(0.45)	633	866K	23B
1399/12/18	25,950	25,950	25,950	26,450	(0.08)	21	68K	2B
1399/12/17	25,970	25,970	25,970	26,470	(0.11)	28	119K	3B
1399/12/16	26,280	26,280	27,000	26,500	(1.16)	292	1M	29B
1399/12/13	26,300	26,300	26,300	26,810	(0.07)	14	78K	2B
1399/12/12	26,370	26,370	26,370	26,830	(0.26)	27	238K	6B
1399/12/11	26,430	26,430	26,430	26,900	(0.22)	17	202K	5B
1399/12/10	26,440	26,440	26,440	26,960	(0.04)	2	51K	1B
1399/12/09	26,460	26,460	26,460	26,970	(0.07)	7	54K	1B
1399/12/06	26,480	26,480	26,480	26,990	(0.11)	37	111K	3B
1399/12/05	26,650	26,650	26,940	27,020	(0.63)	192	604K	16B
1399/12/04	26,710	26,710	26,710	27,190	(0.22)	13	203K	5B
1399/12/03	26,780	26,770	27,000	27,250	(0.22)	124	217K	6B
1399/12/02	27,110	26,930	27,990	27,310	(0.58)	288	693K	19B
1399/11/29	28,390	27,000	28,390	27,470	(0.18)	294	296K	8B
1399/11/28	27,010	26,920	28,630	27,520	0.22	508	707K	20B
1399/11/27	27,090	27,090	27,470	27,460	(0.65)	301	594K	16B
1399/11/26	28,280	27,270	28,280	27,640	(0.65)	352	701K	19B
1399/11/25	27,270	27,270	28,880	27,820	0.18	922	1M	40B
1399/11/21	28,000	26,060	28,350	27,770	2.85	1,630	3M	81B
1399/11/20	27,630	26,020	28,400	27,000	(1.39)	1,079	3M	74B
1399/11/19	26,200	26,200	27,510	27,380	(0.33)	270	315K	8B
1399/11/18	26,210	26,210	26,890	27,470	(0.4)	101	151K	4B
1399/11/15	27,700	26,420	27,990	27,580	(0.43)	179	260K	7B
1399/11/14	27,300	26,570	28,200	27,700	(0.11)	290	461K	13B
1399/11/13	27,730	26,540	28,000	27,730	(0.72)	262	500K	14B
1399/11/12	29,000	26,920	29,000	27,930	(0.5)	302	334K	9B
1399/11/11	27,400	27,100	28,950	28,070	0.36	429	699K	20B
1399/11/08	28,500	26,800	28,500	27,970	(0.5)	339	547K	15B
1399/11/07	26,780	26,770	29,560	28,110	(0.21)	445	907K	25B
1399/11/06	27,620	27,180	28,300	28,170	(1.54)	270	553K	15B
1399/11/05	29,990	27,660	29,990	28,610	(1.72)	318	702K	20B
1399/11/04	29,280	29,000	29,990	29,110	0.76	527	658K	19B
1399/11/01	27,270	27,270	29,820	28,890	1.12	472	819K	24B
1399/10/30	27,470	27,470	29,000	28,570	(1.18)	401	665K	19B
1399/10/29	27,680	27,680	27,700	28,910	(0.76)	134	259K	7B
1399/10/27	29,140	28,210	30,200	29,130	(1.89)	468	826K	24B
1399/10/24	31,180	29,370	31,180	29,690	(3.95)	593	2M	45B
1399/10/23	31,610	29,000	31,610	30,910	2.66	1,987	5M	161B
1399/10/22	30,110	30,110	30,110	30,110	4.99	151	2M	67B
1399/10/21	29,000	29,000	29,000	28,680	3.84	222	1M	42B
1399/10/20	27,150	26,310	28,060	27,620	3.33	364	1M	40B
1399/10/17	26,410	25,690	27,180	26,730	(1.15)	419	714K	19B
1399/10/16	27,940	26,020	27,950	27,040	(0.59)	352	456K	12B
1399/10/15	27,280	26,350	27,990	27,200	(0.48)	381	499K	13B
1399/10/14	26,160	26,160	27,990	27,330	(0.69)	452	722K	20B
1399/10/13	26,930	26,930	28,000	27,520	(2.89)	444	1M	28B
1399/10/10	30,000	28,070	30,000	28,340	(4.06)	654	2M	43B
1399/10/09	28,830	28,830	30,980	29,540	(2.64)	1,474	4M	117B
1399/10/08	29,460	29,460	29,700	30,340	(2.16)	267	735K	22B
1399/10/07	32,220	29,160	32,220	31,010	1.04	1,530	3M	106B
1399/10/06	30,690	30,000	30,700	30,690	4.96	775	2M	71B
1399/10/03	29,240	28,700	29,240	29,240	4.99	788	2M	58B
1399/10/02	28,030	27,590	28,030	27,850	4.31	467	2M	46B
1399/10/01	25,150	25,150	27,590	26,700	1.60	605	2M	50B
1399/09/30	26,100	25,840	26,690	26,280	(0.23)	167	467K	12B
1399/09/29	26,800	26,000	27,490	26,340	0.11	200	275K	7B
1399/09/26	25,100	25,070	26,000	26,310	(0.27)	153	124K	3B
1399/09/25	25,410	25,400	25,650	26,380	(1.31)	167	490K	12B
1399/09/24	26,010	25,570	26,850	26,730	(0.67)	246	318K	8B
1399/09/23	26,000	25,630	27,790	26,910	(0.22)	359	446K	12B
1399/09/22	28,170	26,510	28,170	26,970	0.45	353	417K	11B
1399/09/19	27,790	26,000	28,000	26,850	0.22	381	566K	15B
1399/09/18	27,970	25,700	27,970	26,790	(0.19)	291	350K	9B
1399/09/17	27,800	26,200	28,490	26,840	(2.65)	402	1M	33B
1399/09/16	28,660	27,400	28,660	27,570	0.99	427	635K	18B
1399/09/15	28,220	26,820	28,220	27,300	1.56	462	661K	19B
1399/09/12	26,470	25,400	27,220	26,880	3.66	552	2M	50B
1399/09/11	26,990	25,850	26,990	25,930	0.62	316	533K	14B
1399/09/10	26,000	24,810	26,830	25,770	0.16	484	904K	23B
1399/09/09	26,790	25,000	26,790	25,730	0.78	737	1M	33B
1399/09/08	26,000	24,700	26,500	25,530	5.28	1,040	2M	42B
1399/09/04	24,500	23,000	24,760	24,250	2.80	662	2M	40B
1399/09/03	22,400	22,000	23,980	23,590	3.28	684	3M	74B
1399/09/02	22,750	21,770	22,750	22,840	(0.31)	122	182K	4B
1399/09/01	22,020	22,000	23,540	22,910	(0.43)	232	359K	8B
1399/08/28	23,880	21,850	24,000	23,010	0.44	317	474K	11B
1399/08/27	22,900	21,870	22,900	22,910	(0.48)	272	347K	8B
1399/08/26	22,050	22,050	22,980	23,020	(0.82)	200	429K	10B
1399/08/25	22,200	22,110	22,600	23,210	(0.26)	87	115K	3B
1399/08/24	23,900	22,190	24,490	23,270	(0.34)	240	357K	8B
1399/08/21	22,290	22,260	22,950	23,350	(0.34)	141	154K	3B
1399/08/20	22,590	22,360	23,320	23,430	(0.42)	108	188K	4B
1399/08/19	24,840	22,600	24,840	23,530	(0.88)	184	535K	12B
1399/08/18	22,460	22,460	24,820	23,740	0.42	232	531K	13B
1399/08/17	23,760	22,580	23,760	23,640	(0.51)	19	221K	5B
1399/08/14	22,750	22,710	24,930	23,760	(0.59)	94	242K	5B
1399/08/12	22,890	22,890	24,180	23,900	(0.79)	136	579K	14B
1399/08/11	24,410	23,190	24,410	24,090	(1.31)	90	598K	14B
1399/08/10	23,270	23,260	24,500	24,410	(0.29)	202	590K	14B
1399/08/07	23,370	23,370	23,750	24,480	(0.49)	85	183K	4B
1399/08/06	23,750	23,750	25,990	24,600	(1.56)	80	619K	15B
1399/08/05	24,100	24,100	24,500	24,990	(1.46)	142	572K	14B
1399/08/03	24,510	24,510	24,510	25,360	(1.67)	19	651K	16B
1399/07/30	24,580	24,580	24,580	25,790	(0.31)	32	121K	3B
1399/07/29	24,580	24,580	24,580	25,870	0.0	5	6K	139M
1399/07/28	24,580	24,580	24,580	25,870	0.0	12	4K	92M
1399/07/27	24,630	24,630	24,630	25,870	(0.19)	63	71K	2B
1399/07/23	24,840	24,840	25,050	25,920	(0.84)	127	307K	8B
1399/07/22	25,050	25,050	25,100	26,140	(0.83)	123	304K	8B
1399/07/21	26,180	25,270	26,900	26,360	(0.86)	198	375K	10B
1399/07/20	27,300	26,020	27,400	26,590	0.42	604	957K	26B
1399/07/19	26,230	26,230	27,500	26,480	(4.09)	480	2M	44B
1399/07/16	27,860	26,470	27,860	27,610	(0.9)	118	334K	9B
1399/07/13	26,490	26,490	26,490	27,860	(0.07)	34	22K	576M
1399/07/12	26,730	26,730	27,720	27,880	(0.89)	202	322K	9B
1399/07/09	26,730	26,730	26,730	28,130	0.0	5	1K	34M
1399/07/08	26,730	26,730	26,730	28,130	0.0	3	570	15M
1399/07/07	26,730	26,730	26,730	28,130	0.0	3	590	16M
1399/07/06	26,730	26,730	26,730	28,130	0.0	5	2K	56M
1399/07/05	26,840	26,840	26,840	28,130	(0.42)	67	146K	4B
1399/07/02	27,220	27,220	27,900	28,250	(1.4)	166	497K	14B
1399/07/01	27,230	27,230	27,230	28,650	(0.03)	6	12K	330M
1399/06/31	27,240	27,240	27,240	28,660	(0.03)	5	7K	200M
1399/06/30	27,250	27,250	27,250	28,670	(0.03)	8	10K	272M
1399/06/29	27,260	27,260	27,260	28,680	(0.03)	25	9K	239M
1399/06/26	28,500	27,380	28,500	28,690	(0.45)	145	176K	5B
1399/06/25	27,760	27,760	28,500	28,820	(1.37)	449	487K	14B
1399/06/24	27,780	27,780	27,780	29,220	(0.07)	33	28K	780M
1399/06/23	27,780	27,780	27,780	29,240	0.0	3	718	20M
1399/06/22	28,000	27,820	29,280	29,240	(0.14)	59	52K	1B
1399/06/19	28,390	28,390	29,000	29,280	(2.01)	219	669K	19B
1399/06/18	28,390	28,390	28,390	29,880	0.0	4	837	24M
1399/06/17	28,390	28,390	28,390	29,880	0.0	3	2K	66M
1399/06/16	28,430	28,430	28,430	29,880	(0.13)	42	48K	1B
1399/06/15	28,810	28,810	30,900	29,920	(1.32)	253	481K	14B
1399/06/12	28,830	28,830	28,830	30,320	(0.07)	18	26K	744M
1399/06/11	28,850	28,850	28,850	30,340	(0.07)	25	22K	640M
1399/06/10	30,800	29,010	30,800	30,360	(0.56)	189	207K	6B
1399/06/05	30,010	29,550	31,000	30,530	(0.46)	569	597K	18B
1399/06/04	30,010	30,010	31,400	30,670	(2.88)	462	943K	28B
1399/06/03	30,010	30,010	30,010	31,580	0.0	6	3K	79M
1399/05/29	31,000	30,030	31,000	31,580	(0.09)	48	34K	1B
1399/05/28	30,400	30,400	32,400	31,610	(1.22)	459	528K	16B
1399/05/27	30,440	30,440	30,440	32,000	(0.12)	48	40K	1B
1399/05/26	30,470	30,470	30,470	32,040	(0.09)	65	32K	971M
1399/05/25	32,960	30,540	32,960	32,070	(0.22)	71	74K	2B
1399/05/22	31,050	30,730	32,090	32,140	(0.62)	324	238K	7B
1399/05/21	30,950	30,950	32,000	32,340	(0.71)	221	222K	7B
1399/05/20	34,200	31,270	34,200	32,570	(1.03)	556	438K	14B
1399/05/19	33,860	32,590	33,860	32,910	2.05	991	893K	30B
1399/05/15	31,230	31,230	33,200	32,250	0.0	554	577K	19B
1399/05/14	32,010	31,030	32,020	32,250	(0.89)	638	564K	18B
1399/05/13	32,980	31,900	33,000	32,540	0.03	442	522K	17B
1399/05/12	33,820	30,600	33,820	32,530	0.99	895	926K	30B
1399/05/11	32,710	32,700	32,710	32,210	3.37	839	1M	35B
1399/05/08	31,600	30,160	31,880	31,160	(1.83)	613	825K	25B
1399/05/07	30,960	30,960	31,990	31,740	(2.58)	503	810K	25B
1399/05/06	31,540	31,540	31,920	32,580	(1.87)	365	555K	18B
1399/05/05	32,600	31,920	32,600	33,200	(1.16)	367	359K	11B
1399/05/04	34,500	32,300	34,600	33,590	(1.09)	569	475K	16B
1399/05/01	32,750	32,730	34,170	33,960	(1.42)	389	436K	14B
1399/04/31	33,310	33,280	34,000	34,450	(1.66)	584	524K	18B
1399/04/30	36,500	33,500	36,500	35,030	(0.65)	947	743K	26B
1399/04/29	36,900	34,000	36,900	35,260	0.17	1,047	1M	36B
1399/04/28	33,440	33,440	36,890	35,200	0.0	1,181	2M	62B
1399/04/25	33,790	33,790	33,790	35,200	(1.01)	211	273K	9B
1399/04/24	34,410	34,410	35,500	35,560	(1.82)	352	518K	18B
1399/04/23	34,690	34,690	35,000	36,220	(0.79)	236	215K	7B
1399/04/22	35,460	35,460	37,490	36,510	(2.17)	1,320	2M	66B
1399/04/21	35,600	35,600	35,600	37,320	(0.4)	88	104K	4B
1399/04/18	35,920	35,920	36,000	37,470	(0.9)	253	235K	8B
1399/04/17	38,800	36,900	38,800	37,810	(2.65)	537	712K	26B
1399/04/16	40,120	37,990	40,120	38,840	(1.12)	1,222	2M	73B
1399/04/15	40,720	38,620	40,720	39,280	1.24	614	741K	29B
1399/04/14	40,530	36,700	40,530	38,800	0.52	275	340K	13B
1399/04/08	41,900	39,010	41,900	39,700	(3.31)	471	958K	38B
1399/04/07	41,910	40,800	41,910	41,060	2.86	392	1M	44B
1399/04/04	38,720	38,720	41,670	39,920	0.58	241	313K	13B
1399/04/03	39,830	37,700	40,440	39,690	3.04	791	1M	58B
1399/04/02	39,290	37,000	40,370	38,520	(0.13)	1,108	2M	70B
1399/04/01	36,800	36,800	38,640	38,570	9.85	705	2M	86B
1399/03/27	36,750	36,750	36,750	35,110	0.31	48	100K	4B
1399/03/26	35,090	35,090	35,090	35,000	4.73	143	2M	53B
1399/03/25	33,700	33,700	33,700	33,420	4.11	161	1M	45B
1399/03/24	32,850	32,850	32,850	32,100	2.60	174	834K	27B
1399/03/21	30,600	30,350	31,888	31,287	3.02	512	1M	37B
1399/03/20	29,610	29,061	30,944	30,370	(0.68)	326	435K	13B
1399/03/19	31,988	28,942	31,988	30,578	0.37	417	613K	19B
1399/03/18	30,600	29,481	30,863	30,465	3.64	500	1M	42B
1399/03/17	29,480	28,150	30,343	29,394	1.71	579	1M	30B
1399/03/13	29,100	28,000	29,800	28,899	1.34	377	775K	23B
1399/03/12	28,600	27,547	29,999	28,518	(1.65)	493	1M	32B
1399/03/11	29,800	28,038	29,800	28,996	(1.75)	345	617K	17B
1399/03/10	29,695	28,470	30,850	29,513	(1.48)	581	855K	25B
1399/03/07	29,222	29,222	29,598	29,957	(2.61)	456	858K	25B
1399/03/06	29,311	29,275	29,311	30,760	(0.26)	126	98K	3B
1399/03/03	32,355	29,275	32,355	30,853	0.12	639	698K	22B
1399/02/31	31,166	30,400	31,166	30,815	3.82	596	1M	44B
1399/02/30	29,934	29,394	29,934	29,682	4.11	552	1M	44B
1399/02/29	29,111	29,111	29,111	28,509	2.83	334	1M	30B
1399/02/28	25,928	25,928	28,655	27,725	1.59	449	856K	24B
1399/02/27	26,515	26,503	27,000	27,291	(2.17)	400	795K	21B
1399/02/24	27,018	27,018	28,428	27,897	(1.91)	623	938K	26B
1399/02/23	27,968	27,968	28,600	28,439	(3.4)	345	1M	32B
1399/02/22	28,797	28,797	29,855	29,439	(2.88)	561	960K	28B
1399/02/21	31,610	29,430	32,200	30,312	(2.15)	921	1M	42B
1399/02/20	30,105	29,601	31,611	30,978	2.90	683	1M	43B
1399/02/17	30,000	28,003	30,613	30,106	3.26	532	1M	45B
1399/02/16	29,150	27,600	30,082	29,156	1.77	870	2M	59B
1399/02/15	30,000	27,568	30,000	28,650	(1.27)	796	2M	45B
1399/02/14	29,497	29,480	29,497	29,018	3.29	492	1M	35B
1399/02/13	29,015	28,513	29,015	28,093	1.66	480	601K	17B
1399/02/10	28,375	27,100	28,375	27,634	2.26	543	993K	28B
1399/02/09	27,479	27,000	27,479	27,024	3.26	443	1M	38B
1399/02/08	26,700	25,500	27,007	26,171	1.75	285	831K	22B
1399/02/07	26,066	23,899	26,066	25,721	3.61	903	3M	68B
1399/02/06	25,000	24,000	25,647	24,825	1.63	374	865K	22B
1399/02/03	25,158	24,111	25,158	24,426	1.94	440	891K	22B
1399/02/02	24,759	23,501	24,768	23,960	1.57	629	1M	31B
1399/02/01	22,552	21,998	24,141	23,590	2.60	726	1M	35B
1399/01/31	23,679	22,000	23,679	22,992	1.95	884	2M	35B
1399/01/30	23,260	22,901	23,271	22,552	1.76	557	822K	19B
1399/01/27	23,030	20,838	23,030	22,163	1.04	919	1M	32B
1399/01/26	22,334	21,700	22,334	21,934	3.12	1,097	2M	37B
1399/01/25	21,794	20,512	22,024	21,271	1.41	725	1M	25B
1399/01/24	20,990	20,570	21,317	20,976	3.32	644	2M	36B
1399/01/23	20,325	19,800	20,950	20,302	0.01	984	1M	29B
1399/01/20	20,610	19,810	20,789	20,300	(0.75)	1,283	2M	37B
1399/01/19	20,439	19,850	21,000	20,453	0.08	876	1M	26B
1399/01/18	20,550	19,820	20,550	20,437	(1.99)	842	1M	22B
1399/01/17	21,977	20,101	21,977	20,852	(0.38)	815	949K	20B
1399/01/16	20,979	20,302	21,323	20,932	3.07	967	2M	39B
1399/01/11	20,980	19,500	20,980	20,308	(0.34)	739	732K	15B
1399/01/10	20,847	20,146	20,847	20,377	2.63	1,028	1M	30B
1399/01/09	20,713	20,713	20,713	19,855	0.65	249	330K	7B
1399/01/06	20,426	20,280	20,426	19,727	1.40	408	739K	15B
1399/01/05	19,832	19,255	20,065	19,454	1.80	816	1M	23B
1398/12/28	18,523	18,476	19,694	19,110	(0.03)	774	791K	15B
1398/12/27	19,000	18,339	19,000	19,116	(0.97)	570	565K	10B
1398/12/26	18,550	18,443	20,000	19,304	(0.56)	1,012	907K	17B
1398/12/25	18,640	18,640	19,499	19,413	(1.06)	444	548K	10B
1398/12/24	19,722	18,736	19,980	19,621	(0.51)	267	355K	7B
1398/12/21	19,528	19,528	20,500	19,722	(4.05)	1,193	2M	42B
1398/12/20	19,635	19,635	19,635	20,555	(0.55)	116	258K	5B
1398/12/19	19,718	19,718	19,718	20,668	(0.42)	176	198K	4B
1398/12/17	20,200	20,126	21,190	20,755	(2.03)	779	1M	21B
1398/12/14	22,057	21,000	22,057	21,185	0.82	1,156	1M	25B
1398/12/13	21,499	21,000	21,535	21,012	2.45	1,201	2M	33B
1398/12/12	20,988	20,104	20,989	20,510	2.58	1,373	2M	44B
1398/12/11	19,765	19,302	20,061	19,994	4.65	703	1M	20B
1398/12/10	18,674	18,674	19,949	19,106	(2.8)	1,024	2M	39B
1398/12/07	20,548	19,050	20,555	19,656	(1.67)	1,749	3M	53B
1398/12/06	19,997	19,500	19,997	19,989	4.96	916	2M	44B
1398/12/05	19,045	19,045	19,045	19,045	4.99	527	2M	35B
1398/12/04	18,534	18,534	18,534	18,139	2.76	92	155K	3B
1398/12/03	17,189	16,600	17,873	17,652	3.70	450	739K	13B
1398/11/30	17,190	16,316	17,200	17,022	2.45	515	706K	12B
1398/11/29	16,500	16,213	17,194	16,615	(2.64)	799	1M	20B
1398/11/28	17,780	16,620	17,780	17,066	0.05	656	960K	16B
1398/11/27	16,610	16,540	17,279	17,058	3.26	812	2M	26B
1398/11/26	16,600	16,319	16,833	16,519	(0.37)	511	727K	12B
1398/11/23	16,200	16,200	16,890	16,580	2.21	542	929K	15B
1398/11/21	16,741	15,937	16,741	16,222	(3.3)	569	703K	11B
1398/11/20	16,801	16,511	17,000	16,775	0.03	601	884K	15B
1398/11/19	16,689	16,375	17,000	16,770	2.37	917	2M	29B
1398/11/16	16,550	16,056	17,000	16,381	(0.38)	742	1M	19B
1398/11/15	16,750	16,110	16,750	16,443	(2.03)	694	997K	16B
1398/11/14	17,100	16,510	17,100	16,783	0.26	857	1M	19B
1398/11/13	16,000	15,750	17,105	16,739	2.75	795	1M	24B
1398/11/12	16,899	15,802	16,899	16,291	(1.66)	724	1M	18B
1398/11/08	16,600	16,272	16,849	16,566	(0.19)	942	1M	22B
1398/11/07	16,935	16,355	17,180	16,598	(2.94)	1,025	1M	22B
1398/11/06	18,590	16,932	18,590	17,101	(4.05)	1,187	3M	50B
1398/11/05	17,892	17,202	17,893	17,823	4.59	1,056	3M	45B
1398/11/02	16,495	16,335	17,123	17,041	4.49	1,074	2M	36B
1398/11/01	16,330	16,000	16,333	16,308	4.83	926	3M	44B
1398/10/30	15,102	14,851	15,713	15,556	3.95	843	3M	39B
1398/10/29	15,190	14,622	15,190	14,965	0.11	542	987K	15B
1398/10/28	15,248	14,670	15,248	14,949	1.67	612	1M	15B
1398/10/25	14,800	14,002	14,800	14,704	0.38	396	592K	9B
1398/10/24	14,800	14,087	14,800	14,648	3.92	574	2M	25B
1398/10/23	14,202	14,202	14,202	14,096	4.21	42	236K	3B
1398/10/22	13,930	13,930	13,930	13,526	1.95	45	110K	2B
1398/10/21	13,513	13,513	13,513	13,267	0.14	27	19K	260M
1398/10/18	13,106	13,106	13,106	13,249	(0.93)	50	130K	2B
1398/10/17	13,550	13,280	14,000	13,373	(4.33)	239	326K	4B
1398/10/15	13,893	13,893	15,355	13,978	(4.42)	856	2M	26B
1398/10/14	14,249	14,249	14,249	14,624	(2.49)	65	140K	2B
1398/10/11	15,119	14,700	15,332	14,998	0.07	641	896K	13B
1398/10/10	15,785	14,700	15,790	14,988	(1.74)	606	823K	12B
1398/10/09	15,550	15,130	15,550	15,253	(0.35)	610	757K	12B
1398/10/08	15,887	15,050	15,887	15,307	(0.71)	548	650K	10B
1398/10/07	14,835	14,611	15,576	15,417	3.92	917	2M	32B
1398/10/04	15,349	14,740	15,349	14,835	(2.07)	519	678K	10B
1398/10/03	14,905	14,905	15,499	15,149	(1.99)	422	528K	8B
1398/10/02	15,970	14,780	15,970	15,456	(0.62)	706	988K	15B
1398/10/01	15,996	15,400	15,996	15,552	(1.31)	537	640K	10B
1398/09/30	16,000	15,541	16,000	15,759	(0.03)	542	1M	16B
1398/09/27	16,160	15,539	16,250	15,764	(3.62)	745	1M	16B
1398/09/26	16,490	16,100	16,490	16,356	4.15	1,372	2M	34B
1398/09/25	15,709	15,217	15,709	15,705	4.97	513	2M	30B
1398/09/24	14,988	14,111	15,215	14,961	3.24	873	2M	26B
1398/09/23	14,600	14,150	15,100	14,491	(0.97)	525	841K	12B
1398/09/20	14,139	14,139	14,900	14,633	(0.71)	400	380K	6B
1398/09/19	15,219	14,005	15,219	14,738	1.59	470	596K	9B
1398/09/18	14,299	14,053	14,755	14,507	3.23	639	758K	11B
1398/09/17	14,021	13,700	14,333	14,053	(1.6)	577	750K	11B
1398/09/16	14,790	14,120	14,790	14,281	0.15	465	549K	8B
1398/09/13	14,200	14,100	14,450	14,259	0.40	436	575K	8B
1398/09/12	13,977	13,971	14,749	14,202	(3.28)	580	887K	13B
1398/09/11	15,444	13,974	15,444	14,683	(0.18)	1,044	1M	19B
1398/09/10	14,620	14,302	14,751	14,709	4.70	566	790K	12B
1398/09/09	13,988	13,501	14,116	14,049	4.50	630	1M	15B
1398/09/06	13,800	13,055	13,998	13,444	(1.98)	659	830K	11B
1398/09/05	13,969	13,493	13,969	13,716	2.86	533	879K	12B
1398/09/04	12,821	12,821	13,459	13,335	4.03	433	957K	13B
1398/09/03	13,007	12,388	13,007	12,819	3.48	390	518K	7B
1398/09/02	12,300	12,300	12,600	12,388	3.07	377	317K	4B
1398/08/29	12,300	11,900	12,300	12,019	0.59	366	461K	6B
1398/08/28	12,340	11,270	12,340	11,948	0.72	296	522K	6B
1398/08/27	12,200	11,400	12,200	11,863	(0.52)	226	282K	3B
1398/08/26	12,001	11,906	12,530	11,925	(4.84)	163	326K	4B
1398/08/25	12,304	12,304	13,251	12,532	(0.86)	256	282K	4B
1398/08/22	13,137	12,420	13,137	12,641	0.91	294	435K	5B
1398/08/21	12,860	12,400	12,860	12,527	1.63	301	555K	7B
1398/08/20	11,712	11,712	12,899	12,326	0.19	363	364K	4B
1398/08/19	12,929	12,286	12,929	12,303	(4.86)	316	465K	6B
1398/08/18	13,576	12,599	13,576	12,932	(1.31)	348	370K	5B
1398/08/14	13,000	12,887	13,800	13,104	(3.4)	435	515K	7B
1398/08/13	13,963	13,000	13,963	13,565	1.98	650	1M	14B
1398/08/12	13,259	12,751	13,357	13,302	4.57	314	562K	7B
1398/08/11	12,758	12,450	12,758	12,721	4.69	370	607K	8B
1398/08/08	12,328	12,250	12,328	12,151	3.49	116	196K	2B
1398/08/06	11,416	11,415	12,495	11,741	(2.28)	587	870K	10B
1398/08/04	11,976	11,976	12,500	12,015	(4.69)	138	272K	3B
1398/08/01	13,210	12,545	13,444	12,606	(4.54)	301	464K	6B
1398/07/30	13,891	12,610	13,936	13,205	(0.51)	783	1M	16B
1398/07/29	13,243	13,243	13,849	13,273	(4.78)	626	1M	20B
1398/07/28	13,296	13,296	13,296	13,940	(0.39)	22	22K	292M
1398/07/24	13,462	13,462	13,462	13,995	(1.24)	46	69K	933M
1398/07/23	13,873	13,873	13,873	14,170	(2.97)	63	166K	2B
1398/07/22	14,203	14,203	14,203	14,603	(2.32)	95	130K	2B
1398/07/21	14,915	14,822	15,550	14,950	(4.18)	472	799K	12B
1398/07/20	15,565	15,565	16,000	15,602	(4.77)	945	2M	27B
1398/07/17	16,226	16,226	16,226	16,384	(4.07)	66	228K	4B
1398/07/16	16,335	16,335	16,335	17,080	(0.66)	45	37K	606M
1398/07/15	17,028	17,028	17,028	17,194	(4.07)	102	228K	4B
1398/07/14	18,250	17,907	18,250	17,924	(4.91)	228	366K	7B
1398/07/13	19,051	18,000	19,051	18,849	3.89	1,828	5M	98B
1398/07/10	17,890	16,814	18,472	18,144	3.13	1,401	3M	46B
1398/07/09	17,641	16,805	17,641	17,593	4.71	1,298	4M	71B
1398/07/08	16,739	16,000	16,864	16,801	4.61	823	4M	60B
1398/07/07	16,790	15,352	16,790	16,061	0.22	1,189	2M	30B
1398/07/06	15,899	15,011	16,185	16,025	3.96	1,447	3M	45B
1398/07/03	15,380	14,635	15,551	15,415	1.70	624	842K	13B
1398/07/02	16,000	15,022	16,000	15,157	(4.14)	946	1M	17B
1398/07/01	15,599	15,405	16,100	15,812	3.12	679	1M	20B
1398/06/31	15,350	14,999	15,600	15,334	0.75	690	1M	18B
1398/06/30	15,199	14,900	15,850	15,220	(0.2)	820	1M	18B
1398/06/27	15,550	15,228	16,000	15,250	(4.86)	465	697K	11B
1398/06/26	16,188	15,520	16,188	16,029	3.96	1,703	4M	71B
1398/06/25	15,400	15,000	15,424	15,418	4.96	358	3M	39B
1398/06/24	14,900	14,201	14,908	14,690	3.46	322	861K	13B
1398/06/23	14,199	14,199	14,199	14,199	5.00	367	1M	20B
1398/06/20	13,331	12,810	13,595	13,523	4.44	437	967K	13B
1398/06/17	13,214	12,763	13,214	12,948	1.45	226	386K	5B
1398/06/16	12,998	12,400	12,999	12,763	1.41	199	261K	3B
1398/06/13	12,799	12,515	12,820	12,585	0.70	139	128K	2B
1398/06/12	12,230	12,230	12,788	12,498	2.56	117	180K	2B
1398/06/11	12,861	12,051	12,861	12,186	(2.71)	206	271K	3B
1398/06/10	12,960	12,350	12,960	12,526	(3.35)	245	278K	3B
1398/06/09	13,640	12,710	13,640	12,960	(1.16)	197	275K	4B
1398/06/06	13,699	12,502	13,699	13,112	0.01	228	458K	6B
1398/06/05	13,215	12,800	13,454	13,111	2.31	301	578K	8B
1398/06/04	12,500	12,221	13,000	12,815	2.24	385	774K	10B
1398/06/03	13,000	12,100	13,000	12,534	(1.35)	219	305K	4B
1398/06/02	12,939	12,550	12,948	12,705	0.95	213	374K	5B
1398/05/30	11,910	11,910	12,947	12,585	0.73	258	306K	4B
1398/05/28	12,200	12,200	12,800	12,494	1.31	242	338K	4B
1398/05/27	12,636	12,008	12,680	12,332	(2.43)	230	190K	2B
1398/05/26	13,283	12,619	13,283	12,639	(4.85)	548	856K	11B
1398/05/23	13,790	12,600	13,790	13,283	0.41	500	611K	8B
1398/05/22	13,230	13,200	13,230	13,229	4.99	579	1M	17B
1398/05/20	12,538	12,203	12,731	12,600	3.92	500	810K	10B
1398/05/19	11,960	11,960	12,203	12,125	4.33	436	762K	9B
1398/05/16	11,616	11,456	11,900	11,622	2.41	694	990K	12B
1398/05/15	11,619	11,081	11,619	11,349	2.56	435	698K	8B
1398/05/14	11,075	10,756	11,075	11,066	4.91	249	930K	10B
1398/05/13	10,298	10,298	10,712	10,548	3.39	135	217K	2B
1398/05/12	10,290	10,032	10,394	10,202	0.19	59	82K	842M
1398/05/09	10,199	9,970	10,298	10,183	(0.02)	33	36K	364M
1398/05/08	9,971	9,970	10,199	10,185	(0.24)	32	35K	347M
1398/05/07	10,387	9,910	10,387	10,210	(0.99)	85	85K	853M
1398/05/06	9,969	9,969	10,396	10,312	(1.21)	66	87K	875M
1398/05/05	9,963	9,963	10,490	10,438	(0.47)	63	41K	414M
1398/05/02	10,645	10,028	10,645	10,487	(0.21)	38	28K	293M
1398/05/01	10,100	10,057	10,457	10,509	(0.44)	36	34K	344M
1398/04/31	10,699	10,302	10,699	10,555	(0.28)	68	41K	424M
1398/04/30	10,280	10,280	10,779	10,585	(0.12)	64	142K	2B
1398/04/29	10,589	10,300	10,919	10,598	(1.82)	59	131K	1B
1398/04/26	10,404	10,404	11,140	10,795	(1.42)	98	140K	1B
1398/04/25	11,294	10,507	11,294	10,951	(0.98)	93	62K	661M
1398/04/24	11,494	10,700	11,494	11,059	0.06	71	219K	2B
1398/04/23	11,112	10,612	11,498	11,052	0.52	103	89K	989M
1398/04/22	10,610	10,600	11,330	10,995	(1.03)	172	198K	2B
1398/04/19	11,890	10,989	11,890	11,109	(3.96)	189	268K	3B
1398/04/18	11,597	11,402	11,618	11,567	4.53	511	2M	23B
1398/04/17	10,875	10,675	11,101	11,066	4.66	184	950K	11B
1398/04/16	10,795	10,300	10,880	10,573	(2.48)	197	209K	2B
1398/04/15	11,300	10,401	11,300	10,842	(0.06)	39	23K	252M
1398/04/12	10,455	10,408	10,910	10,849	(0.77)	121	73K	774M
1398/04/11	10,850	10,372	11,098	10,933	0.16	83	56K	615M
1398/04/10	10,858	10,396	10,858	10,916	(0.23)	44	25K	265M
1398/04/09	11,249	10,501	11,470	10,941	0.05	91	82K	904M
1398/04/05	10,945	10,945	11,023	10,935	4.15	75	233K	3B
1398/04/04	10,836	10,501	10,945	10,499	0.72	104	48K	519M
1398/04/03	10,836	10,610	10,836	10,424	0.92	93	64K	689M
1398/04/02	10,380	10,050	10,835	10,329	0.09	90	66K	684M
1398/04/01	10,076	10,076	10,899	10,320	(2.7)	95	152K	2B
1398/03/29	10,179	10,179	10,179	10,606	(1.01)	54	56K	573M
1398/03/28	10,426	10,426	10,800	10,714	(2.37)	133	135K	1B
1398/03/27	11,920	10,798	11,920	10,974	(3.45)	197	201K	2B
1398/03/26	12,538	11,344	12,538	11,366	(4.82)	153	442K	5B
1398/03/20	12,727	12,350	12,727	12,721	4.95	214	549K	7B
1398/03/19	11,899	11,602	12,159	12,121	4.67	262	878K	11B
1398/03/18	11,242	11,242	11,594	11,580	4.87	316	1M	15B
1398/03/13	10,899	10,786	11,429	11,042	(2.74)	213	445K	5B
1398/03/12	11,622	10,853	11,799	11,353	(0.6)	227	779K	9B
1398/03/11	11,345	10,517	11,622	11,422	3.19	250	1M	13B
1398/03/08	11,069	11,069	11,069	11,069	5.00	241	2M	19B
1398/03/07	10,214	10,214	10,723	10,542	3.22	44	200K	2B
1398/03/05	10,138	10,138	10,539	10,213	0.75	131	116K	1B
1398/03/04	10,000	10,000	10,332	10,137	0.55	65	86K	886M
1398/03/01	10,360	10,061	10,360	10,082	0.23	51	112K	1B
1398/02/31	10,199	10,000	10,293	10,059	0.09	37	51K	514M
1398/02/30	10,069	9,999	10,295	10,050	(0.18)	68	136K	1B
1398/02/29	9,700	9,650	10,000	10,068	(0.39)	41	61K	609M
1398/02/28	10,000	9,700	10,200	10,107	(0.39)	44	46K	458M
1398/02/25	9,690	9,690	10,250	10,147	(0.46)	48	101K	1B
1398/02/24	9,980	9,980	10,200	10,194	(0.58)	54	81K	813M
1398/02/23	9,990	9,980	10,400	10,253	(0.9)	51	89K	897M
1398/02/22	10,114	9,910	10,114	10,346	(0.52)	18	37K	372M
1398/02/21	10,600	10,144	10,600	10,400	0.01	24	17K	179M
1398/02/18	10,200	10,144	10,540	10,399	(0.04)	19	15K	155M
1398/02/17	9,986	9,985	10,790	10,403	(0.89)	45	95K	966M
1398/02/16	10,605	10,075	10,849	10,496	(1.03)	51	185K	2B
1398/02/15	10,935	10,500	10,946	10,605	1.73	123	151K	2B
1398/02/14	10,400	10,056	10,999	10,425	(1.47)	97	298K	3B
1398/02/11	10,310	10,302	10,750	10,580	(2.43)	130	144K	1B
1398/02/10	10,999	10,415	11,000	10,844	(1.09)	76	70K	729M
1398/02/09	11,350	10,500	11,350	10,963	0.94	118	140K	2B
1398/02/08	10,535	10,499	11,061	10,861	40.83	301	476K	5B
1398/02/07	8,095	8,095	8,095	7,712	0.03	2	1K	11M
1398/02/04	8,076	8,076	8,076	7,710	0.23	7	13K	106M
1398/02/03	8,036	8,036	8,036	7,692	0.50	4	28K	224M
1398/02/02	8,025	8,025	8,025	7,654	0.14	6	8K	63M
1398/01/31	8,022	8,022	8,022	7,643	0.04	8	2K	18M
1398/01/28	8,016	8,016	8,016	7,640	0.07	5	4K	30M
1398/01/27	8,011	8,011	8,011	7,635	0.07	9	4K	32M
1398/01/26	7,975	7,975	7,975	7,630	0.45	4	25K	203M
1398/01/25	7,954	7,954	7,954	7,596	0.26	10	15K	118M
1398/01/24	7,921	7,921	7,921	7,576	0.42	15	24K	190M
1398/01/21	7,480	7,470	7,847	7,544	0.94	56	102K	779M
1398/01/20	7,776	7,320	7,776	7,474	(0.01)	21	25K	186M
1398/01/19	7,501	7,501	7,830	7,475	0.17	17	16K	119M
1398/01/18	7,770	7,320	7,818	7,462	0.19	15	15K	114M
1398/01/17	7,695	7,695	7,695	7,448	1.62	37	91K	698M
1398/01/11	7,634	7,303	7,634	7,329	0.80	69	697K	5B
1398/01/10	7,584	7,584	7,584	7,271	0.66	9	37K	281M
1398/01/07	7,360	7,220	7,439	7,223	1.95	33	114K	847M
1398/01/06	7,299	7,295	7,300	7,085	0.06	11	6K	41M
1398/01/05	7,300	7,300	7,300	7,081	0.01	2	1K	8M
1397/12/28	7,290	7,000	7,292	7,080	0.64	21	54K	393M
1397/12/27	7,225	7,200	7,225	7,035	0.13	4	14K	102M
1397/12/26	7,290	6,851	7,290	7,026	0.01	7	2K	14M
1397/12/25	7,100	6,950	7,150	7,025	0.0	15	27K	192M
1397/12/22	6,856	6,856	7,179	7,025	(0.09)	7	16K	113M
1397/12/21	7,000	7,000	7,000	7,031	(0.1)	7	48K	337M
1397/12/20	7,000	6,975	7,098	7,038	(0.01)	8	13K	89M
1397/12/19	7,297	7,000	7,299	7,039	0.79	18	87K	621M
1397/12/18	7,150	6,951	7,245	6,984	0.23	30	114K	798M
1397/12/15	7,000	6,905	7,188	6,968	0.20	26	39K	273M
1397/12/14	7,000	6,823	7,000	6,954	(0.03)	6	6K	40M
1397/12/13	6,868	6,868	6,962	6,956	0.01	5	24K	170M
1397/12/12	7,180	6,818	7,180	6,955	(0.23)	7	30K	206M
1397/12/11	6,800	6,701	7,290	6,971	(0.49)	10	50K	343M
1397/12/08	7,000	6,726	7,425	7,005	(1.05)	45	116K	801M
1397/12/07	7,010	6,770	7,070	7,079	(0.1)	18	17K	115M
1397/12/06	7,125	7,125	7,426	7,086	0.18	12	21K	155M
1397/12/05	7,353	7,203	7,353	7,073	1.00	40	63K	464M
1397/12/04	6,902	6,901	7,336	7,003	0.23	52	970K	7B
1397/12/01	7,000	6,851	7,100	6,987	(0.01)	15	15K	104M
1397/11/30	7,178	7,100	7,316	6,988	0.24	26	16K	116M
1397/11/29	6,811	6,810	7,178	6,971	0.04	14	6K	44M
1397/11/28	7,070	6,810	7,070	6,968	(0.07)	12	13K	89M
1397/11/27	6,900	6,900	6,900	6,973	0.0	1	500	3M
1397/11/24	7,000	7,000	7,000	6,973	0.0	1	1K	7M
1397/11/17	7,030	7,030	7,250	6,973	0.72	21	61K	436M
1397/11/16	7,060	6,803	7,060	6,923	(0.07)	9	12K	82M
1397/11/15	7,070	6,927	7,080	6,928	0.04	11	8K	56M
1397/11/14	7,080	6,923	7,080	6,925	0.01	5	1K	10M
1397/11/13	7,180	7,100	7,190	6,924	0.10	15	8K	59M
1397/11/10	7,230	7,063	7,230	6,917	0.38	29	28K	202M
1397/11/09	6,900	6,700	6,900	6,891	(0.22)	11	21K	139M
1397/11/08	6,863	6,600	7,150	6,906	0.15	22	30K	211M
1397/11/07	6,861	6,861	7,000	6,896	0.0	10	3K	21M
1397/11/06	6,850	6,850	6,887	6,896	(0.01)	5	4K	29M
1397/11/03	6,829	6,680	7,000	6,897	(0.03)	16	9K	59M
1397/11/02	6,837	6,837	6,850	6,899	0.0	6	1K	10M
1397/11/01	6,848	6,845	6,848	6,899	0.0	3	450	3M
1397/10/30	6,825	6,571	6,850	6,899	(0.23)	28	18K	120M
1397/10/29	6,716	6,600	6,866	6,915	(0.12)	19	14K	94M
1397/10/26	6,800	6,716	6,874	6,923	(2.07)	84	120K	806M
1397/10/25	7,000	6,800	7,000	7,069	(0.1)	9	22K	151M
1397/10/24	6,952	6,750	7,199	7,076	(0.16)	18	23K	161M
1397/10/23	7,045	7,000	7,049	7,087	(0.13)	14	30K	209M
1397/10/22	7,100	7,050	7,100	7,096	(0.03)	9	16K	111M
1397/10/19	7,200	7,110	7,200	7,098	0.03	6	5K	37M
1397/10/18	7,100	7,045	7,200	7,096	0.0	31	18K	125M
1397/10/17	7,130	7,046	7,130	7,096	(0.07)	21	47K	335M
1397/10/16	7,094	7,094	7,120	7,101	0.0	10	20K	144M
1397/10/15	7,249	7,095	7,300	7,101	0.14	20	20K	144M
1397/10/12	6,741	6,740	7,250	7,091	(0.04)	23	58K	411M
1397/10/11	7,199	6,895	7,199	7,094	0.01	13	19K	136M
1397/10/10	7,199	6,900	7,199	7,093	(0.14)	27	29K	206M
1397/10/09	7,480	6,961	7,480	7,103	(0.42)	25	28K	198M
1397/10/05	6,960	6,960	6,960	7,133	0.0	1	18	125K
1397/10/04	7,505	6,863	7,505	7,133	(0.22)	18	34K	236M
1397/10/03	7,000	6,960	7,000	7,149	(0.06)	11	7K	49M
1397/10/02	7,300	6,868	7,300	7,153	(0.06)	9	13K	91M
1397/10/01	7,250	7,150	7,462	7,157	0.70	62	68K	500M
1397/09/28	6,918	6,918	7,225	7,107	(2.4)	37	180K	1B
1397/09/27	6,927	6,927	6,927	7,282	(0.12)	8	7K	46M
1397/09/26	6,947	6,947	6,950	7,291	(0.29)	20	16K	114M
1397/09/25	7,018	7,017	7,214	7,312	(1.0)	36	58K	407M
1397/09/24	7,200	7,080	7,200	7,386	(0.89)	40	52K	365M
1397/09/21	7,560	7,200	7,789	7,452	(1.42)	57	106K	769M
1397/09/20	7,540	7,220	7,780	7,559	(0.38)	65	75K	563M
1397/09/19	7,524	7,524	7,888	7,588	(4.18)	91	241K	2B
1397/09/18	7,524	7,524	7,524	7,919	(0.01)	3	810	6M
1397/09/17	7,535	7,535	7,535	7,920	(0.14)	6	8K	58M
1397/09/14	7,550	7,550	7,550	7,931	(0.2)	9	11K	86M
1397/09/13	7,590	7,590	7,590	7,947	(0.53)	14	30K	225M
1397/09/12	7,599	7,599	7,599	7,989	(0.11)	10	7K	50M
1397/09/11	7,625	7,625	7,625	7,998	(0.35)	16	20K	150M
1397/09/10	7,625	7,625	7,625	8,026	0.0	1	200	2M
1397/09/07	7,633	7,633	7,633	8,026	(0.1)	8	6K	44M
1397/09/06	7,643	7,643	7,643	8,034	(0.14)	17	8K	60M
1397/09/05	7,752	7,746	7,760	8,045	(1.32)	63	75K	578M
1397/09/03	8,635	7,813	8,635	8,153	(0.86)	109	121K	973M
1397/08/30	8,410	8,410	8,410	8,224	2.67	36	150K	1B
1397/08/29	7,790	7,501	8,179	8,010	14.25	112	267K	2B
1397/08/28	7,334	7,334	7,334	7,011	0.37	3	21K	154M
1397/08/27	7,133	7,133	7,133	6,985	2.81	35	158K	1B
1397/08/26	7,081	7,081	7,081	6,794	0.74	8	41K	292M
1397/08/23	7,018	7,018	7,018	6,744	0.90	5	50K	353M
1397/08/22	6,813	6,813	6,813	6,684	3.01	15	169K	1B
1397/08/21	6,773	6,773	6,773	6,489	0.59	3	33K	226M
1397/08/20	6,695	6,695	6,695	6,451	1.16	7	65K	438M
1397/08/19	6,683	6,683	6,683	6,377	0.19	3	11K	74M
1397/08/15	6,660	6,660	6,660	6,365	0.35	10	20K	132M
1397/08/14	6,640	6,640	6,640	6,343	0.30	7	16K	109M
1397/08/13	6,100	6,100	6,405	6,324	7.17	49	83K	522M
1397/08/02	9,550	9,541	9,749	9,576	(4.65)	61	155K	1B
1397/08/01	10,680	9,823	10,680	10,043	(2.86)	42	101K	995M
1397/07/30	10,760	9,924	10,760	10,339	(0.48)	31	22K	224M
1397/07/29	10,968	9,924	10,968	10,389	(0.55)	33	41K	414M
1397/07/28	10,433	10,433	11,520	10,446	(4.88)	62	259K	3B
1397/07/25	10,435	10,435	10,435	10,982	(0.02)	5	694	7M
1397/07/24	10,521	10,521	10,521	10,984	(0.81)	13	26K	274M
1397/07/23	10,613	10,613	10,613	11,074	(0.87)	12	28K	296M
1397/07/22	10,618	10,618	10,618	11,171	(0.04)	2	2K	16M
1397/07/21	10,636	10,636	10,636	11,176	(0.17)	4	5K	58M
1397/07/18	10,637	10,637	10,637	11,195	(0.01)	2	200	2M
1397/07/17	10,747	10,747	10,747	11,196	(1.03)	10	33K	352M
1397/07/16	10,839	10,839	10,839	11,312	(0.85)	9	27K	297M
1397/07/15	10,879	10,879	10,879	11,409	(0.37)	8	12K	126M
1397/07/14	11,972	11,374	11,972	11,451	0.42	23	54K	621M
1397/07/09	11,836	11,836	11,836	11,403	1.15	7	37K	437M
1397/07/08	11,772	11,772	11,772	11,273	0.54	17	17K	204M
1397/07/07	11,723	11,723	11,723	11,212	0.42	9	13K	157M
1397/07/04	11,165	11,165	11,165	11,165	4.99	27	359K	4B
1397/07/03	11,017	11,017	11,017	10,634	1.34	7	43K	476M
1397/07/02	10,572	10,572	10,572	10,493	4.21	18	135K	1B
1397/07/01	9,856	9,856	10,348	10,069	7.27	35	215K	2B
1397/06/31	9,519	9,410	9,519	9,387	3.54	30	114K	1B
1397/06/27	9,060	8,660	9,067	9,066	4.98	39	171K	2B
1397/06/26	8,639	8,500	8,639	8,636	4.96	61	160K	1B
1397/06/25	8,150	8,150	8,436	8,228	2.40	38	80K	670M
1397/06/24	8,113	8,113	8,113	8,035	3.99	26	128K	1B
1397/06/21	8,035	7,750	8,036	7,727	0.95	19	31K	252M
1397/06/20	8,014	7,761	8,014	7,654	0.28	13	10K	80M
1397/06/19	7,855	7,700	7,931	7,633	1.05	42	63K	487M
1397/06/18	7,500	7,442	7,800	7,554	(0.61)	32	96K	721M
1397/06/17	7,300	7,281	7,778	7,600	(0.73)	34	50K	373M
1397/06/14	7,997	7,433	7,998	7,656	(1.3)	30	68K	509M
1397/06/13	8,148	7,381	8,148	7,757	(0.12)	22	27K	204M
1397/06/12	7,375	7,375	8,147	7,766	0.05	13	15K	117M
1397/06/11	8,072	7,700	8,072	7,762	0.96	41	38K	303M
1397/06/10	7,398	7,398	7,760	7,688	4.02	106	308K	2B
1397/06/07	7,200	7,200	7,379	7,391	(0.01)	4	6K	41M
1397/06/06	7,164	7,051	7,300	7,392	(0.09)	7	5K	33M
1397/06/05	7,300	7,200	7,391	7,399	(0.01)	4	1K	10M
1397/06/04	7,124	7,124	7,394	7,400	(0.32)	10	17K	120M
1397/06/03	7,600	7,120	7,600	7,424	(0.93)	15	90K	664M
1397/05/29	7,201	7,201	7,201	7,494	(0.25)	7	10K	68M
1397/05/28	7,310	7,200	7,310	7,513	(0.2)	4	7K	52M
1397/05/27	7,310	7,310	7,800	7,528	0.0	2	900	7M
1397/05/24	7,495	7,495	7,900	7,528	(1.23)	15	153K	1B
1397/05/23	7,405	7,310	7,495	7,622	(0.17)	9	12K	86M
1397/05/22	7,460	7,381	7,490	7,635	(1.72)	37	68K	509M
1397/05/21	7,504	7,504	7,504	7,769	(1.63)	13	53K	394M
1397/05/20	7,551	7,551	7,551	7,898	(0.63)	5	20K	152M
1397/05/16	7,631	7,613	7,632	7,948	(0.81)	9	27K	208M
1397/05/15	7,701	7,700	7,701	8,013	(0.4)	5	15K	115M
1397/05/14	8,448	7,668	8,448	8,045	(0.02)	12	9K	70M
1397/05/13	8,000	7,651	8,000	8,047	(0.07)	6	2K	18M
1397/05/10	8,150	8,150	8,419	8,053	0.32	22	16K	129M
1397/05/09	8,156	8,149	8,156	8,027	3.33	28	107K	875M
1397/05/08	7,352	7,352	8,124	7,768	0.39	13	17K	134M
1397/05/07	7,936	7,935	7,936	7,738	2.37	28	76K	602M
1397/05/06	7,750	7,750	7,805	7,559	1.68	17	54K	422M
1397/05/03	7,404	7,402	7,443	7,434	4.87	19	158K	1B
1397/05/02	7,404	7,400	7,404	7,089	0.40	6	13K	96M
1397/05/01	7,404	7,404	7,404	7,061	0.13	8	4K	30M
1397/04/31	6,899	6,899	7,092	7,052	4.40	27	282K	2B
1397/04/30	6,800	6,700	6,900	6,755	0.82	25	240K	2B
1397/04/27	6,701	6,700	6,702	6,700	(0.18)	16	202K	1B
1397/04/26	6,900	6,711	6,900	6,712	0.06	4	4K	30M
1397/04/25	6,705	6,705	6,870	6,708	0.09	10	110K	740M
1397/04/24	6,705	6,705	6,705	6,702	0.0	1	6K	41M
1397/04/23	6,700	6,700	6,950	6,702	0.72	31	341K	2B
1397/04/20	6,746	6,700	6,746	6,654	0.0	3	388	3M
1397/04/19	6,553	6,410	6,740	6,654	(1.38)	16	50K	324M
1397/04/17	6,747	6,700	6,747	6,747	0.0	3	2K	17M
1397/04/16	6,800	6,800	6,806	6,747	0.12	4	20K	138M
1397/04/13	6,800	6,800	7,058	6,739	0.15	3	13K	88M
1397/04/12	6,750	6,741	6,750	6,729	0.0	2	5K	33M
1397/04/10	7,000	7,000	7,000	6,729	0.0	1	180	1M
1397/04/09	7,055	7,052	7,055	6,729	0.13	7	4K	29M
1397/04/06	6,730	6,730	6,976	6,720	1.14	10	37K	258M
1397/04/05	6,957	6,910	6,957	6,644	0.27	9	9K	63M
1397/04/04	6,919	6,597	6,919	6,626	0.55	18	19K	128M
1397/04/03	6,913	6,900	6,913	6,590	0.09	5	3K	20M
1397/04/02	6,280	6,280	6,600	6,584	4.59	3	3K	19M
1397/03/27	7,100	7,020	7,201	7,295	(1.15)	21	45K	321M
1397/03/23	7,125	7,087	7,700	7,380	0.0	11	3K	22M
1397/03/22	7,086	7,086	7,086	7,380	(0.03)	1	1K	7M
1397/03/21	7,443	7,100	7,443	7,382	(0.04)	3	2K	14M
1397/03/20	7,460	7,100	7,460	7,385	(1.1)	9	36K	255M
1397/03/19	7,110	7,102	7,110	7,467	(0.01)	2	300	2M
1397/03/13	7,150	7,150	7,191	7,468	(0.01)	5	810	6M
1397/03/12	7,232	7,232	7,232	7,469	(0.01)	2	500	4M
1397/03/09	7,359	7,232	7,359	7,470	(1.87)	11	60K	433M
1397/03/08	7,250	7,250	7,250	7,612	(0.25)	2	8K	58M
1397/03/07	7,350	7,350	7,350	7,631	0.0	1	108	794K
1397/03/02	7,252	7,252	7,252	7,631	(0.03)	1	1K	7M
1397/02/31	7,398	7,300	7,398	7,633	(0.27)	8	11K	78M
1397/02/30	7,399	7,399	7,399	7,654	(0.17)	4	8K	59M
1397/02/29	7,499	7,325	7,499	7,667	(0.56)	7	18K	134M
1397/02/26	7,419	7,419	7,419	7,710	(0.68)	4	25K	183M
1397/02/25	7,410	7,410	7,410	7,763	(0.47)	2	15K	111M
1397/02/24	7,800	7,800	7,800	7,800	0.0	1	3K	20M
1397/02/23	7,661	7,435	7,661	7,800	(0.32)	3	11K	78M
1397/02/22	7,435	7,435	7,435	7,825	(0.01)	1	536	4M
1397/02/19	7,456	7,454	7,846	7,826	(0.25)	8	18K	138M
1397/02/16	7,699	7,699	7,847	7,846	(0.01)	3	2K	16M
1397/02/15	7,699	7,699	7,699	7,847	(0.01)	1	1K	10M
1397/02/11	7,473	7,473	7,550	7,848	(0.23)	5	8K	57M
1397/02/10	7,500	7,493	7,500	7,866	(0.27)	5	9K	64M
1397/02/08	7,700	7,700	7,700	7,887	0.0	1	142	1M
1397/02/05	7,505	7,505	7,505	7,887	(0.15)	1	5K	38M
1397/02/04	7,506	7,506	7,506	7,899	(0.03)	2	720	5M
1397/02/03	7,999	7,999	7,999	7,901	0.0	1	1	8K
1397/02/02	7,800	7,800	7,999	7,901	0.0	4	3K	24M
1397/01/29	7,525	7,525	7,525	7,901	0.0	1	10	75K
1397/01/26	7,525	7,525	7,525	7,901	(0.11)	2	4K	27M
1397/01/22	7,524	7,524	7,524	7,910	(0.11)	5	4K	28M
1397/01/21	7,539	7,539	7,539	7,919	(0.2)	4	7K	50M
1397/01/19	7,562	7,562	7,563	7,935	(0.28)	7	9K	67M
1397/01/18	7,562	7,562	7,564	7,957	(0.03)	3	659	5M
1397/01/15	7,565	7,565	7,565	7,959	(0.03)	1	641	5M
1397/01/07	7,911	7,570	8,000	7,961	(0.09)	6	4K	32M
1397/01/06	7,940	7,912	7,940	7,968	0.0	2	445	4M
1397/01/05	7,950	7,950	7,950	7,968	0.0	1	445	4M
1396/12/28	8,333	8,331	8,348	7,968	0.06	5	2K	18M
1396/12/27	8,333	8,333	8,333	7,963	0.06	5	2K	18M
1396/12/26	8,313	8,300	8,342	7,958	0.16	9	5K	44M
1396/12/23	8,303	8,200	8,303	7,945	0.47	12	18K	152M
1396/12/22	8,290	8,288	8,290	7,908	0.15	8	5K	41M
1396/12/21	8,199	8,197	8,199	7,896	1.11	21	36K	294M
1396/12/20	8,184	8,184	8,184	7,809	0.18	4	6K	46M
1396/12/19	8,093	8,093	8,093	7,795	1.13	16	36K	292M
1396/12/16	8,088	8,088	8,088	7,708	0.06	6	2K	17M
1396/12/15	8,068	8,068	8,068	7,703	0.17	5	5K	43M
1396/12/14	8,049	8,049	8,049	7,690	0.31	12	10K	79M
1396/12/13	8,032	7,999	8,032	7,666	0.21	8	7K	55M
1396/12/12	8,022	8,020	8,022	7,650	0.13	6	4K	35M
1396/12/09	7,999	7,999	7,999	7,640	0.28	5	9K	71M
1396/12/08	7,985	7,910	7,985	7,619	0.18	8	6K	47M
1396/12/07	7,950	7,950	7,980	7,605	0.07	4	2K	16M
1396/12/06	7,946	7,932	7,946	7,600	0.42	9	14K	107M
1396/12/05	7,935	7,935	7,935	7,568	0.13	6	4K	33M
1396/12/02	7,932	7,932	7,932	7,558	0.04	2	1K	9M
1396/11/30	7,927	7,927	7,927	7,555	0.07	3	2K	16M
1396/11/29	7,927	7,927	7,927	7,550	0.0	1	200	2M
1396/11/28	7,870	7,870	7,893	7,550	0.43	11	14K	107M
1396/11/25	7,868	7,868	7,870	7,518	0.29	4	10K	75M
1396/11/24	7,800	7,800	7,820	7,496	0.31	11	11K	86M
1396/11/23	7,749	7,700	7,800	7,473	0.30	9	12K	92M
1396/11/21	7,350	7,299	7,350	7,451	(0.04)	10	4K	28M
1396/11/16	7,455	7,112	7,455	7,454	(0.01)	3	14K	101M
1396/11/15	7,310	7,310	7,310	7,455	0.0	1	42	307K
1396/11/11	7,111	7,111	7,112	7,455	(0.03)	2	1K	7M
1396/11/09	7,085	7,085	7,485	7,457	0.0	11	8K	62M
1396/11/08	7,143	7,130	7,485	7,457	(0.47)	16	17K	118M
1396/11/07	7,488	7,141	7,488	7,492	(0.25)	5	9K	65M
1396/11/04	7,141	7,141	7,141	7,511	(0.04)	1	1K	9M
1396/11/03	7,450	7,450	7,500	7,514	(0.01)	3	4K	31M
1396/11/02	7,400	7,400	7,400	7,515	(0.01)	2	1K	7M
1396/10/27	7,516	7,516	7,516	7,516	0.0	1	1K	8M
1396/10/26	7,366	7,301	7,366	7,516	0.0	2	150	1M
1396/10/24	7,353	7,353	7,699	7,516	(2.88)	20	93K	683M
1396/10/23	7,619	7,619	7,619	7,739	(3.49)	18	112K	853M
1396/10/20	8,000	8,000	8,000	8,019	(0.02)	6	16K	132M
1396/10/19	7,945	7,945	8,000	8,021	(0.02)	3	6K	51M
1396/10/17	7,631	7,631	7,631	8,023	(0.11)	2	4K	27M
1396/10/16	7,660	7,660	8,098	8,032	0.0	2	364	3M
1396/10/13	7,660	7,660	7,660	8,032	0.0	1	20	153K
1396/10/12	7,666	7,666	7,666	8,032	(0.07)	3	2K	19M
1396/10/11	7,660	7,660	7,855	8,038	(0.02)	2	1K	11M
1396/10/10	7,660	7,660	7,700	8,040	(0.27)	4	9K	68M
1396/10/09	8,445	8,394	8,445	8,062	0.11	7	4K	31M
1396/10/06	8,050	8,050	8,050	8,053	0.0	3	1K	8M
1396/10/05	8,049	8,049	8,050	8,053	0.0	4	2K	14M
1396/10/04	7,662	7,662	7,662	8,053	(0.06)	1	2K	16M
1396/10/03	7,831	7,827	7,831	8,058	(2.18)	6	70K	548M
1396/09/27	7,880	7,879	7,899	8,238	(0.66)	18	21K	167M
1396/09/26	8,119	8,119	8,150	8,293	(2.96)	10	95K	771M
1396/09/25	8,140	8,140	8,140	8,546	(0.23)	12	7K	60M
1396/09/22	8,229	8,224	8,229	8,566	(1.04)	8	33K	274M
1396/09/21	8,251	8,251	8,251	8,656	(0.33)	12	11K	89M
1396/09/20	8,276	8,276	8,276	8,685	(0.3)	8	10K	80M
1396/09/19	8,279	8,279	8,279	8,711	(0.03)	1	1K	8M
1396/09/18	8,400	8,294	8,400	8,714	(0.18)	4	7K	59M
1396/09/13	8,300	8,300	8,300	8,730	(0.07)	3	2K	18M
1396/09/12	8,419	8,419	8,419	8,736	(1.42)	3	46K	383M
1396/09/11	8,450	8,431	8,450	8,862	(0.14)	3	4K	35M
1396/09/08	8,670	8,670	8,679	8,874	(0.02)	2	2K	16M
1396/09/05	8,455	8,455	8,755	8,876	(0.26)	8	9K	72M
1396/09/04	8,900	8,899	8,900	8,899	0.0	4	11K	102M
1396/09/01	8,800	8,800	8,900	8,899	1.00	24	241K	2B
1396/08/30	8,435	8,435	8,435	8,811	0.0	1	150	1M
1396/08/29	8,435	8,435	8,436	8,811	(0.75)	10	24K	205M
1396/08/27	8,512	8,501	8,512	8,878	(0.78)	3	25K	213M
1396/08/24	9,147	9,147	9,147	8,948	0.0	1	100	915K
1396/08/23	8,950	8,940	8,950	8,948	1.18	75	803K	7B
1396/08/22	8,942	8,495	9,111	8,844	(1.1)	55	553K	5B
1396/08/21	8,950	8,950	8,950	8,942	0.16	6	103K	919M
1396/08/20	8,950	8,950	8,950	8,928	0.40	4	100K	895M
1396/08/17	9,146	8,331	9,146	8,892	1.43	8	150K	1B
1396/08/16	8,418	8,418	8,890	8,767	(0.02)	4	935	8M
1396/08/15	8,242	8,242	8,955	8,769	2.81	14	106K	941M
1396/08/14	8,375	8,370	8,700	8,529	(3.19)	11	104K	870M
1396/08/13	8,372	8,372	8,372	8,810	(0.02)	1	624	5M
1396/08/10	8,900	8,900	8,900	8,812	0.0	1	500	4M
1396/08/09	9,149	8,375	9,149	8,812	(0.01)	2	2K	18M
1396/08/08	8,380	8,379	8,380	8,813	(0.06)	3	2K	15M
1396/08/07	8,380	8,380	8,384	8,818	(0.01)	3	277	2M
1396/08/06	8,910	8,392	8,910	8,819	(0.14)	7	7K	60M
1396/08/02	8,915	8,915	8,915	8,831	0.0	2	573	5M
1396/08/01	8,509	8,464	8,915	8,831	(0.88)	13	28K	241M
1396/07/30	8,900	8,509	9,244	8,909	(0.52)	11	19K	166M
1396/07/29	8,585	8,514	9,100	8,956	(0.07)	7	3K	27M
1396/07/26	8,999	8,572	8,999	8,962	(0.01)	4	848	7M
1396/07/25	9,021	8,990	9,021	8,963	0.40	11	78K	704M
1396/07/24	9,245	9,239	9,247	8,927	0.06	3	3K	25M
1396/07/23	8,800	8,800	9,000	8,922	3.29	40	175K	2B
1396/07/22	8,600	8,600	8,850	8,638	1.44	8	74K	647M
1396/07/19	8,509	8,509	8,600	8,515	0.01	2	1K	11M
1396/07/17	8,244	8,244	8,244	8,514	0.0	1	1	8K
1396/07/16	8,292	8,242	8,292	8,514	(0.9)	10	36K	294M
1396/07/11	8,625	8,282	8,625	8,591	(0.05)	8	4K	32M
1396/07/10	8,625	8,625	8,625	8,595	0.0	1	2K	17M
1396/07/05	8,595	8,595	8,595	8,595	0.0	1	499	4M
1396/07/04	8,615	8,266	8,615	8,595	(0.23)	8	11K	92M
1396/07/03	8,610	8,263	8,625	8,615	(0.03)	6	5K	45M
1396/07/02	8,251	8,251	8,625	8,618	0.0	2	4K	31M
1396/06/29	8,280	8,280	8,625	8,618	(0.01)	4	5K	41M
1396/06/28	8,495	8,495	8,495	8,619	(0.02)	1	2K	20M
1396/06/27	8,494	8,281	8,495	8,621	(0.05)	4	2K	18M
1396/06/26	8,400	8,400	8,495	8,625	(0.09)	3	6K	53M
1396/06/25	8,400	8,400	8,495	8,633	(0.09)	4	6K	49M
1396/06/22	8,253	8,253	8,400	8,641	(0.03)	3	1K	12M
1396/06/21	8,494	8,250	8,494	8,644	(0.15)	8	5K	43M
1396/06/20	8,501	8,496	8,501	8,657	(0.12)	5	10K	81M
1396/06/14	9,089	9,089	9,089	8,667	0.03	2	1K	9M
1396/06/13	9,101	8,500	9,101	8,664	(0.07)	12	9K	75M
1396/06/12	8,803	8,803	8,803	8,670	0.0	1	110	968K
1396/06/11	9,101	9,101	9,102	8,670	0.01	4	426	4M
1396/06/08	8,950	8,950	8,950	8,669	0.01	2	380	3M
1396/06/07	8,515	8,515	9,091	8,668	0.10	21	5K	45M
1396/06/06	8,310	8,304	8,487	8,659	(0.94)	22	35K	294M
1396/06/05	8,490	8,391	8,490	8,741	(1.03)	24	36K	305M
1396/06/04	8,800	8,550	8,827	8,832	(0.21)	8	13K	111M
1396/06/01	8,520	8,519	8,521	8,851	(1.29)	8	41K	352M
1396/05/31	8,900	8,564	8,900	8,967	(0.52)	14	18K	155M
1396/05/30	8,944	8,847	8,944	9,014	(3.2)	7	104K	918M
1396/05/29	8,943	8,943	8,943	9,312	(0.01)	1	238	2M
1396/05/24	9,770	9,770	9,773	9,313	0.05	6	2K	15M
1396/05/22	8,900	8,899	9,833	9,308	(0.63)	15	26K	238M
1396/05/21	9,456	9,307	9,456	9,367	(4.38)	22	142K	1B
1396/05/18	9,940	9,595	9,940	9,796	0.01	3	3K	30M
1396/05/17	9,800	9,800	9,800	9,795	0.0	3	3K	29M
1396/05/16	10,274	9,500	10,274	9,795	0.08	11	17K	172M
1396/05/15	10,110	9,252	10,224	9,787	0.50	19	24K	244M
1396/05/11	9,501	9,369	9,501	9,738	(1.26)	21	41K	385M
1396/05/09	9,860	9,860	9,860	9,862	0.0	1	1K	10M
1396/05/08	9,451	9,451	9,451	9,862	(0.09)	7	3K	31M
1396/05/04	10,113	10,113	10,113	9,871	0.0	1	110	1M
1396/05/03	10,255	9,555	10,255	9,871	0.0	2	2K	20M
1396/04/27	10,112	10,112	10,112	9,871	0.02	2	1K	10M
1396/04/26	10,361	10,361	10,361	9,869	0.01	1	200	2M
1396/04/24	9,445	9,389	10,280	9,868	(0.15)	5	6K	56M
1396/04/20	9,555	9,425	9,555	9,883	(0.38)	13	13K	127M
1396/04/19	9,700	9,573	9,700	9,921	(1.54)	9	50K	479M
1396/04/18	10,000	9,720	10,000	10,076	(1.52)	6	50K	487M
1396/04/17	10,740	10,740	10,740	10,231	0.02	2	500	5M
1396/04/14	10,716	10,716	10,733	10,229	0.07	5	2K	23M
1396/04/13	10,206	10,206	10,716	10,222	0.16	9	8K	87M
1396/04/12	10,300	9,945	10,300	10,206	(2.5)	12	80K	798M
1396/04/11	10,003	10,000	10,003	10,468	(0.02)	2	700	7M
1396/04/10	10,005	10,004	10,011	10,470	(0.07)	5	2K	25M
1396/04/04	10,200	10,200	10,200	10,477	(0.03)	2	2K	15M
1396/04/03	10,010	10,003	10,022	10,480	(0.09)	11	3K	30M
1396/03/31	10,107	10,107	10,107	10,489	0.0	4	104	1M
1396/03/30	10,107	10,107	10,107	10,489	0.0	1	100	1M
1396/03/29	10,500	10,500	10,500	10,489	0.0	2	1K	10M
1396/03/21	10,954	10,954	10,954	11,199	(2.87)	12	92K	1B
1396/03/20	11,068	11,068	11,068	11,530	(1.03)	4	33K	366M
1396/03/17	11,277	11,270	11,277	11,650	(1.8)	6	58K	653M
1396/03/16	11,355	11,355	11,355	11,863	(0.01)	1	250	3M
1396/03/13	11,333	11,283	11,600	11,864	(0.1)	10	4K	44M
1396/03/10	11,333	11,333	11,335	11,876	(0.02)	2	564	6M
1396/03/09	12,300	12,300	12,339	11,878	0.03	2	1K	12M
1396/03/08	12,340	11,373	12,340	11,875	(0.8)	13	26K	298M
1396/03/07	11,377	11,377	11,971	11,971	0.0	4	196	2M
1396/03/06	12,567	12,567	12,568	11,971	0.01	3	390	5M
1396/03/03	12,200	12,177	12,407	11,970	1.29	20	52K	639M
1396/03/02	12,300	12,270	12,300	11,817	0.02	5	642	8M
1396/03/01	12,000	11,998	12,388	11,815	0.0	5	412	5M
1396/02/31	12,400	11,666	12,400	11,815	0.04	15	6K	74M
1396/02/30	12,393	12,392	12,393	11,810	0.06	4	2K	22M
1396/02/27	12,334	12,122	12,334	11,803	0.48	15	17K	204M
1396/02/26	12,274	12,100	12,274	11,747	0.49	46	18K	216M
1396/02/25	12,050	12,000	12,176	11,690	0.80	17	28K	340M
1396/02/24	12,169	12,098	12,169	11,597	0.06	5	2K	26M
1396/02/23	12,000	12,000	12,138	11,590	0.25	3	10K	125M
1396/02/20	12,000	12,000	12,014	11,561	1.04	26	33K	400M
1396/02/19	11,958	11,900	11,965	11,442	0.40	16	13K	156M
1396/02/18	10,672	10,672	11,794	11,396	1.45	58	172K	2B
1396/02/17	11,250	10,828	11,250	11,233	(1.44)	16	47K	512M
1396/02/16	11,576	10,551	11,576	11,397	3.37	37	168K	2B
1396/02/13	11,536	11,536	11,536	11,025	0.35	6	11K	127M
1396/02/12	11,393	11,393	11,393	10,987	1.25	7	40K	459M
1396/02/11	11,280	11,280	11,280	10,851	1.01	5	32K	362M
1396/02/10	11,174	11,174	11,174	10,743	0.95	7	30K	341M
1396/02/09	11,070	11,070	11,070	10,642	0.94	4	30K	334M
1396/02/06	10,914	10,914	10,914	10,543	1.42	12	46K	499M
1396/02/04	10,911	10,911	10,911	10,395	0.03	4	922	10M
1396/02/03	10,498	10,498	10,498	10,392	3.93	19	126K	1B
1396/02/02	10,487	10,446	10,487	9,999	0.11	6	4K	37M
1396/01/30	10,377	10,377	10,442	9,988	0.43	10	14K	143M
1396/01/29	10,332	9,999	10,332	9,945	1.07	22	34K	356M
1396/01/28	10,104	10,104	10,294	9,840	0.37	7	12K	120M
1396/01/27	9,403	9,401	10,265	9,804	0.28	24	45K	443M
1396/01/26	9,401	9,400	9,431	9,777	(0.12)	7	5K	50M
1396/01/23	9,437	9,410	9,450	9,789	(0.1)	10	4K	41M
1396/01/21	9,500	9,450	9,500	9,799	(0.26)	12	11K	105M
1396/01/20	9,995	9,455	10,000	9,825	0.11	10	11K	110M
1396/01/19	9,613	9,401	9,764	9,814	(0.28)	13	13K	123M
1396/01/15	9,640	9,612	9,640	9,842	(0.41)	12	25K	236M
1396/01/08	9,650	9,621	9,650	9,883	(0.02)	2	1K	14M
1396/01/07	9,620	9,612	9,620	9,885	(0.04)	5	3K	24M
1396/01/06	9,624	9,624	9,624	9,889	(0.02)	1	1K	10M
1395/12/28	10,376	9,612	10,376	9,891	0.08	7	3K	29M
1395/12/24	9,585	9,585	9,585	9,883	(1.36)	2	50K	479M
1395/12/23	9,600	9,574	9,600	10,019	(0.51)	5	17K	158M
1395/12/22	10,120	9,800	10,120	10,070	(0.01)	5	2K	15M
1395/12/18	9,836	9,836	10,120	10,071	(0.03)	2	2K	21M
1395/12/17	9,844	9,840	10,120	10,074	(2.67)	6	95K	944M
1395/12/16	10,120	10,104	10,120	10,350	(0.03)	4	2K	20M
1395/12/15	10,127	10,126	10,127	10,353	(2.86)	14	92K	928M
1395/12/14	10,550	10,550	10,800	10,658	0.0	2	500	5M
1395/12/11	10,400	10,387	10,406	10,658	(2.52)	14	81K	838M
1395/12/10	10,952	10,950	10,952	10,933	0.05	4	31K	338M
1395/12/09	10,430	10,430	10,430	10,928	(0.36)	2	12K	120M
1395/12/08	10,430	10,430	10,952	10,967	(0.05)	3	2K	26M
1395/12/07	10,980	10,980	10,980	10,972	0.01	3	12K	136M
1395/12/04	10,600	10,478	10,600	10,971	(0.53)	12	17K	176M
1395/12/03	11,000	10,800	11,033	11,029	(0.05)	4	7K	81M
1395/12/02	10,476	10,476	11,444	11,034	0.06	6	3K	38M
1395/12/01	11,150	11,150	11,500	11,027	0.28	10	14K	163M
1395/11/30	10,990	10,990	10,990	10,996	0.0	1	200	2M
1395/11/27	11,530	11,530	11,530	10,996	0.01	1	174	2M
1395/11/25	11,537	11,500	11,537	10,995	0.06	4	2K	26M
1395/11/24	10,594	10,594	10,594	10,988	(1.46)	10	47K	497M
1395/11/23	10,819	10,814	11,600	11,151	(2.04)	48	70K	762M
1395/11/20	11,020	10,968	11,020	11,383	(1.4)	14	45K	492M
1395/11/19	11,100	11,046	11,100	11,545	(0.71)	21	23K	253M
1395/11/18	11,502	11,052	11,502	11,627	(0.04)	4	3K	34M
1395/11/17	11,650	11,631	11,650	11,632	(4.99)	10	166K	2B
1395/11/16	11,716	11,716	11,731	12,243	(0.72)	18	23K	274M
1395/11/12	12,200	11,729	12,200	12,332	(0.11)	16	4K	52M
1395/11/11	12,899	12,200	12,899	12,346	0.02	5	2K	25M
1395/11/10	12,550	12,300	12,550	12,343	0.22	18	31K	383M
1395/11/09	11,847	11,738	12,490	12,316	(0.32)	26	21K	249M
1395/11/06	11,874	11,847	12,500	12,355	(0.92)	25	31K	368M
1395/11/05	11,874	11,874	11,874	12,470	(0.22)	11	7K	86M
1395/11/04	12,305	12,305	12,305	12,498	(3.51)	31	112K	1B
1395/11/03	12,313	12,313	12,313	12,952	(0.07)	8	2K	29M
1395/11/02	12,540	12,540	12,540	12,961	(1.8)	10	58K	724M
1395/10/28	12,544	12,544	12,544	13,199	(0.04)	2	1K	15M
1395/10/27	12,546	12,546	12,546	13,204	(0.02)	1	555	7M
1395/10/26	12,549	12,549	12,549	13,206	(0.02)	2	793	10M
1395/10/25	12,620	12,620	12,620	13,209	(0.56)	10	18K	228M
1395/10/20	12,624	12,624	12,624	13,284	(0.03)	4	1K	13M
1395/10/19	12,643	12,643	12,643	13,288	(0.15)	11	5K	60M
1395/10/18	12,672	12,672	12,672	13,308	(0.22)	16	7K	90M
1395/10/15	12,794	12,793	12,823	13,338	(0.95)	38	31K	394M
1395/10/14	13,200	12,890	13,200	13,466	(0.75)	31	30K	390M
1395/10/13	13,450	13,150	13,450	13,568	(0.32)	6	17K	220M
1395/10/12	13,500	13,295	13,501	13,611	(0.87)	43	48K	645M
1395/10/11	13,738	13,610	13,738	13,730	4.94	82	230K	3B
1395/10/08	13,640	13,225	13,640	13,084	0.66	13	28K	375M
1395/10/07	13,000	12,986	13,170	12,998	0.09	31	73K	943M
1395/10/06	12,989	12,936	13,000	12,986	0.03	22	56K	723M
1395/10/05	12,780	12,712	12,850	12,982	(0.42)	25	33K	422M
1395/10/04	12,800	12,770	13,044	13,037	(3.01)	53	105K	1B
1395/10/01	13,593	13,449	13,850	13,442	0.69	33	80K	1B
1395/09/30	12,500	12,433	13,589	13,350	2.02	100	149K	2B
1395/09/29	13,240	13,150	13,377	13,086	0.38	39	50K	659M
1395/09/28	12,998	12,900	13,050	13,036	4.88	94	268K	3B
1395/09/24	12,430	12,202	12,700	12,429	0.33	25	47K	583M
1395/09/23	12,189	12,000	12,614	12,388	3.11	58	186K	2B
1395/09/22	11,421	11,421	12,189	12,014	3.49	65	114K	1B
1395/09/21	11,419	11,419	11,500	11,609	(3.41)	63	109K	1B
1395/09/20	12,180	11,691	12,180	12,019	(2.33)	36	76K	889M
1395/09/17	12,400	11,982	12,430	12,306	(2.43)	62	86K	1B
1395/09/16	12,900	12,200	12,950	12,612	(1.1)	152	273K	3B
1395/09/15	12,752	12,752	12,752	12,752	5.00	85	307K	4B
1395/09/14	12,145	12,145	12,145	12,145	5.00	22	160K	2B
1395/09/13	11,567	11,300	11,567	11,567	4.99	54	270K	3B
1395/09/09	11,017	11,017	11,017	11,017	4.99	31	270K	3B
1395/09/07	10,809	10,809	10,809	10,493	1.92	20	62K	665M
1395/09/06	10,133	10,133	10,890	10,295	(3.48)	152	570K	6B
1395/09/03	10,332	10,332	10,332	10,666	(1.92)	21	62K	636M
1395/09/02	11,000	10,513	11,300	10,875	(1.73)	42	58K	616M
1395/09/01	11,390	10,421	11,512	11,066	0.93	141	224K	2B
1395/08/29	10,500	10,300	11,025	10,964	39.94	285	2M	18B
1395/07/25	15,670	15,670	15,670	15,670	5.00	9	86K	1B
1395/07/24	15,660	15,660	15,660	14,924	0.06	2	1K	16M
1395/07/19	15,545	15,545	15,545	14,915	0.74	6	12K	185M
1395/07/18	15,543	15,543	15,543	14,805	0.01	2	200	3M
1395/07/17	15,436	15,436	15,436	14,803	0.69	5	11K	171M
1395/07/14	15,432	15,432	15,432	14,701	0.02	2	312	5M
1395/07/13	15,331	15,331	15,331	14,698	0.66	5	11K	164M
1395/07/12	15,233	15,233	15,233	14,601	0.64	3	10K	156M
1395/07/11	14,999	14,999	14,999	14,508	1.56	2	25K	375M
1395/07/10	14,994	14,994	14,994	14,285	0.04	1	530	8M
1395/07/07	14,975	14,975	14,975	14,280	0.13	1	2K	30M
1395/07/05	14,836	14,836	14,836	14,262	0.93	1	15K	223M
1395/06/31	14,834	14,834	14,834	14,130	0.01	1	240	4M
1395/06/29	14,742	14,742	14,742	14,128	0.63	1	10K	147M
1395/06/24	14,740	14,740	14,740	14,040	0.01	1	100	1M
1395/06/23	14,740	14,740	14,740	14,039	0.0	1	50	737K
1395/06/20	14,739	14,739	14,739	14,039	0.01	1	100	1M
1395/06/16	14,738	14,738	14,738	14,038	0.01	2	105	2M
1395/06/10	14,737	14,737	14,737	14,037	0.01	1	100	1M
1395/06/09	14,736	14,736	14,736	14,036	0.01	1	150	2M
1395/06/08	14,735	14,735	14,735	14,035	0.01	2	125	2M
1395/06/07	14,733	14,733	14,733	14,034	0.01	1	183	3M
1395/06/03	14,732	14,732	14,732	14,032	0.01	1	100	1M
1395/06/02	14,031	14,031	14,031	14,031	5.00	11	80K	1B
1395/06/01	14,009	14,009	14,009	13,363	0.16	1	3K	36M
1395/05/30	14,004	14,004	14,004	13,342	0.03	2	539	8M
1395/05/26	14,004	14,004	14,004	13,338	0.0	1	10	140K
1395/05/25	13,996	13,996	13,996	13,338	0.06	3	1K	14M
1395/05/23	13,995	13,995	13,995	13,330	0.01	1	100	1M
1395/05/20	13,908	13,908	13,908	13,329	0.63	2	10K	139M
1395/05/19	13,907	13,907	13,907	13,246	0.01	1	100	1M
1395/05/16	13,907	13,907	13,907	13,245	0.0	1	5	70K
1395/05/13	13,906	13,906	13,906	13,245	0.01	1	105	1M
1395/05/12	13,902	13,902	13,902	13,244	0.03	3	520	7M
1395/05/11	13,897	13,897	13,897	13,240	0.03	1	500	7M
1395/05/04	13,897	13,897	13,897	13,236	0.0	1	10	139K
1395/05/02	13,890	13,890	13,890	13,236	0.05	3	800	11M
1395/04/30	13,590	13,500	13,794	13,229	0.69	16	13K	184M
1395/04/29	13,400	13,400	13,600	13,138	0.07	9	2K	26M
1395/04/28	13,200	13,200	13,490	13,129	0.41	11	19K	254M
1395/04/27	13,040	13,040	13,040	13,076	0.0	1	80	1M
1395/04/26	13,100	13,000	13,100	13,076	0.09	6	31K	403M
1395/04/23	13,001	13,000	13,001	13,064	(0.02)	3	4K	48M
1395/04/21	13,000	12,666	13,500	13,067	0.57	16	19K	254M
1395/04/20	13,000	12,999	13,000	12,993	0.01	2	10K	135M
1395/04/19	13,000	12,600	13,290	12,992	(0.12)	14	6K	81M
1395/04/15	12,990	12,990	13,000	13,008	(0.02)	11	14K	182M
1395/04/14	13,001	13,000	13,450	13,010	(0.03)	9	27K	346M
1395/04/13	13,001	12,700	13,005	13,014	(0.24)	28	35K	450M
1395/04/12	13,051	13,000	13,300	13,045	(0.05)	4	10K	135M
1395/04/09	13,002	12,800	13,300	13,051	(0.04)	10	3K	33M
1395/04/08	13,680	13,677	13,680	13,056	0.08	4	1K	18M
1395/04/06	13,450	13,450	13,680	13,046	0.02	2	274	4M
1395/04/05	13,000	12,801	13,499	13,044	0.03	10	5K	68M
1395/04/02	13,620	13,500	13,620	13,040	0.52	20	9K	121M
1395/04/01	13,374	13,370	13,374	12,972	1.84	38	29K	394M
1395/03/31	13,129	13,117	13,129	12,738	1.84	27	30K	392M
1395/03/30	13,117	13,117	13,117	12,508	0.11	6	2K	23M
1395/03/29	12,900	12,900	12,907	12,494	1.64	14	26K	340M
1395/03/25	12,600	12,600	12,770	12,293	0.78	10	16K	200M
1395/03/24	12,361	12,361	12,550	12,198	0.17	3	5K	59M
1395/03/23	12,400	12,350	12,400	12,177	0.31	5	13K	165M
1395/03/22	12,151	12,080	12,151	12,139	(0.12)	27	20K	244M
1395/03/19	12,351	12,130	12,351	12,153	0.12	24	22K	266M
1395/03/18	12,450	12,150	12,450	12,139	0.24	16	12K	143M
1395/03/17	12,200	12,200	12,400	12,110	0.12	17	5K	65M
1395/03/16	12,096	12,096	12,103	12,096	0.0	12	8K	101M
1395/03/08	13,548	13,398	13,548	13,196	0.88	35	27K	366M
1395/03/05	13,200	13,200	13,350	13,081	0.35	15	14K	183M
1395/03/04	13,001	12,999	13,200	13,035	1.36	49	63K	827M
1395/03/03	13,380	12,999	13,450	12,860	0.39	21	14K	188M
1395/03/01	13,300	12,770	13,350	12,810	0.33	20	12K	151M
1395/02/29	12,901	12,784	13,344	12,768	0.08	33	10K	123M
1395/02/28	13,000	12,755	13,377	12,758	0.04	13	4K	46M
1395/02/27	13,000	13,000	13,369	12,753	0.15	10	4K	55M
1395/02/26	13,000	12,772	13,000	12,734	0.68	6	53K	675M
1395/02/25	13,000	12,601	13,000	12,648	0.38	16	10K	133M
1395/02/22	12,200	12,200	13,067	12,600	0.57	12	12K	158M
1395/02/21	12,999	12,100	13,000	12,528	0.10	27	13K	163M
1395/02/20	13,000	13,000	13,000	12,515	0.21	9	4K	53M
1395/02/19	12,999	12,999	13,000	12,489	0.33	10	6K	77M
1395/02/18	12,999	12,999	12,999	12,448	0.02	1	350	5M
1395/02/15	12,999	12,999	13,040	12,446	0.21	5	4K	47M
1395/02/14	12,200	12,150	12,482	12,420	4.48	21	129K	2B
1395/02/13	12,245	12,245	12,330	11,888	1.23	8	22K	265M
1395/02/11	11,230	11,211	12,000	11,743	(0.03)	5	2K	25M
1395/02/08	11,191	11,191	12,200	11,747	(0.14)	5	3K	29M
1395/02/07	11,500	11,500	11,900	11,763	(0.07)	4	2K	28M
1395/02/06	11,700	11,700	12,294	11,771	0.53	11	10K	118M
1395/02/05	12,272	11,705	12,272	11,709	0.18	15	3K	38M
1395/02/04	11,876	11,876	11,876	11,688	3.33	13	53K	635M
1395/02/01	11,348	11,200	11,361	11,311	4.54	13	250K	3B
1395/01/31	10,900	10,900	11,000	10,820	0.11	3	6K	63M
1395/01/30	11,200	10,400	11,200	10,808	(0.04)	5	1K	14M
1395/01/29	10,292	10,292	10,595	10,812	(0.06)	3	2K	25M
1395/01/28	11,195	11,000	11,206	10,819	1.37	27	33K	359M
1395/01/25	10,850	10,800	11,000	10,673	0.04	3	2K	16M
1395/01/24	10,700	10,700	10,990	10,669	0.49	14	21K	225M
1395/01/23	10,467	10,467	10,980	10,617	1.43	17	38K	412M
1395/01/22	10,420	10,400	10,660	10,467	1.06	20	44K	461M
1395/01/21	9,800	10,100	10,438	10,357	4.18	19	101K	1B
1395/01/18	9,500	9,500	9,501	9,941	(0.39)	3	7K	62M
1395/01/15	10,150	10,150	10,150	9,980	0.15	3	6K	64M
1395/01/14	10,419	10,419	10,419	9,965	0.01	1	100	1M
1394/12/25	9,750	9,731	10,450	9,964	(2.72)	15	137K	1B
1394/12/18	9,800	9,800	9,800	10,243	(0.03)	1	500	5M
1394/12/15	9,800	9,800	9,800	10,246	(0.29)	1	5K	49M
1394/12/11	10,000	9,810	10,000	10,276	(0.01)	4	280	3M
1394/12/09	10,500	10,500	10,500	10,277	0.0	1	100	1M
1394/12/08	10,490	10,400	10,490	10,277	0.02	3	800	8M
1394/12/05	10,205	10,205	10,500	10,275	(0.11)	6	23K	232M
1394/12/04	10,590	10,590	10,661	10,286	0.27	10	6K	65M
1394/12/03	10,200	10,200	10,584	10,258	0.12	10	12K	124M
1394/12/02	10,237	10,000	10,600	10,246	0.10	11	11K	115M
1394/12/01	10,677	10,330	10,677	10,236	0.66	4	12K	131M
1394/11/28	10,169	10,100	10,169	10,169	0.0	4	20K	206M
1394/11/27	9,965	9,455	10,219	10,169	4.48	38	326K	3B
1394/11/26	9,400	9,400	9,770	9,733	4.60	19	226K	2B
1394/11/25	9,598	9,012	9,599	9,305	0.18	9	6K	55M
1394/11/24	9,499	9,030	9,699	9,288	0.45	8	11K	104M
1394/11/21	9,453	9,000	9,499	9,246	(2.19)	12	77K	708M
1394/11/20	9,326	9,326	9,435	9,453	(0.18)	9	31K	291M
1394/11/19	9,449	9,300	9,450	9,470	(0.44)	8	16K	153M
1394/11/18	9,982	9,507	9,982	9,512	0.05	6	2K	23M
1394/11/17	9,071	9,071	9,679	9,507	(0.01)	3	557	5M
1394/11/14	9,670	9,668	9,690	9,508	1.85	10	40K	388M
1394/11/13	9,608	9,555	9,608	9,335	2.01	17	35K	334M
1394/11/12	9,350	9,350	9,490	9,151	1.24	15	20K	194M
1394/11/11	9,198	9,186	9,383	9,039	1.10	21	24K	224M
1394/11/10	9,000	8,800	9,299	8,941	0.15	30	57K	509M
1394/11/07	9,070	8,620	9,075	8,928	3.30	26	78K	701M
1394/11/06	8,642	8,600	8,646	8,643	4.95	27	151K	1B
1394/11/05	8,201	8,200	8,238	8,235	4.96	25	96K	792M
1394/11/04	7,846	7,840	7,846	7,846	4.99	33	179K	1B
1394/11/03	7,807	7,807	7,807	7,473	0.50	7	8K	62M
1394/10/30	7,499	7,400	7,628	7,436	2.35	29	45K	340M
1394/10/29	7,271	7,262	7,500	7,265	0.04	17	51K	369M
1394/10/28	7,291	7,254	7,552	7,262	0.11	21	25K	179M
1394/10/27	7,401	7,333	7,549	7,254	0.83	16	22K	160M
1394/10/26	7,473	7,400	7,473	7,194	1.07	18	19K	142M
1394/10/23	7,393	7,280	7,420	7,118	0.25	7	7K	50M
1394/10/22	7,393	7,389	7,393	7,100	0.20	3	4K	27M
1394/10/21	7,199	7,190	7,390	7,086	0.27	8	5K	40M
1394/10/19	7,266	7,000	7,400	7,067	(2.25)	53	92K	648M
1394/10/16	6,950	6,910	7,267	7,230	(0.51)	10	21K	146M
1394/10/15	7,469	7,003	7,540	7,267	0.96	78	244K	2B
1394/10/14	6,975	6,974	7,322	7,198	3.21	22	69K	498M
1394/10/13	6,975	6,975	7,271	6,974	0.0	3	6K	43M
1394/10/12	6,960	6,960	6,970	6,974	(0.01)	3	7K	52M
1394/10/09	6,900	6,900	6,970	6,975	(0.01)	4	4K	28M
1394/10/06	6,644	6,640	6,644	6,976	(0.17)	4	3K	19M
1394/10/05	6,706	6,705	6,706	6,988	(0.98)	13	16K	105M
1394/10/02	6,723	6,723	6,723	7,057	(0.27)	5	4K	29M
1394/10/01	6,739	6,735	6,739	7,076	(0.18)	4	3K	20M
1394/09/30	6,739	6,739	6,739	7,089	(0.06)	2	837	6M
1394/09/29	6,770	6,754	6,770	7,093	(0.23)	5	4K	25M
1394/09/25	6,767	6,766	6,767	7,109	(0.18)	4	3K	20M
1394/09/24	6,850	6,849	6,850	7,122	(1.21)	28	19K	132M
1394/09/23	6,940	6,923	6,940	7,209	(1.07)	17	17K	120M
1394/09/15	7,320	7,000	7,320	7,287	(0.48)	6	19K	133M
1394/09/07	7,003	7,003	7,003	7,322	(0.07)	2	1K	9M
1394/09/02	7,300	7,220	7,300	7,327	(0.76)	10	43K	315M
1394/08/18	7,221	7,200	7,221	7,383	(0.5)	10	14K	103M
1394/08/17	7,300	7,211	7,300	7,420	(0.31)	3	10K	73M
1394/08/13	7,580	7,580	7,580	7,443	0.0	1	150	1M
1394/08/11	7,150	7,150	7,150	7,443	(0.01)	2	211	2M
1394/08/06	7,163	7,162	7,521	7,444	(1.25)	26	21K	150M
1394/08/05	7,199	7,172	7,200	7,538	(0.13)	4	2K	16M
1394/08/04	7,200	7,198	7,200	7,548	(0.37)	5	6K	43M
1394/08/03	7,238	7,238	7,239	7,576	(0.55)	8	9K	64M
1394/07/29	7,240	7,240	7,422	7,618	(0.03)	2	524	4M
1394/07/28	7,245	7,244	7,245	7,620	(0.05)	2	789	6M
1394/07/27	7,888	7,268	7,888	7,624	(0.34)	19	6K	44M
1394/07/26	7,909	7,360	7,909	7,650	1.55	29	39K	304M
1394/07/25	7,500	7,500	7,536	7,533	4.95	18	80K	600M
1394/07/22	6,999	6,999	7,191	7,178	4.80	49	138K	994M
1394/07/21	6,856	6,556	6,856	6,849	4.89	106	225K	2B
1394/07/20	6,251	6,251	6,251	6,530	(0.02)	1	269	2M
1394/07/19	6,480	6,470	6,500	6,531	(4.05)	18	66K	425M
1394/07/14	6,950	6,950	6,950	6,807	0.01	2	500	3M
1394/07/11	6,810	6,806	6,812	6,806	(5.0)	31	116K	786M
1394/07/08	6,821	6,821	6,821	7,164	(0.06)	2	900	6M
1394/07/06	7,000	6,940	7,000	7,168	(1.88)	13	30K	211M
1394/07/05	7,001	7,000	7,001	7,305	(0.03)	2	470	3M
1394/07/04	7,750	7,059	7,800	7,307	(1.66)	29	29K	205M
1394/07/01	7,317	7,317	8,066	7,430	(3.53)	23	57K	420M
1394/06/29	7,400	7,325	7,400	7,702	(0.1)	5	2K	13M
1394/06/28	7,455	7,455	8,237	7,710	(1.75)	41	28K	208M
1394/06/24	7,900	7,804	7,900	7,847	(4.42)	49	74K	579M
1394/06/17	7,900	7,900	7,900	8,210	(0.05)	1	1K	8M
1394/06/14	7,900	7,900	7,900	8,214	(0.48)	1	9K	71M
1394/05/12	8,010	7,850	8,010	8,254	(0.05)	2	1K	8M
1394/05/07	8,010	8,010	8,010	8,258	(0.01)	1	290	2M
1394/05/03	8,200	8,200	8,200	8,259	0.0	1	100	820K
1394/04/24	8,657	8,600	8,663	8,259	0.10	3	2K	14M
1394/04/21	8,600	8,600	8,643	8,251	0.13	4	2K	20M
1394/04/20	8,642	7,827	8,642	8,240	0.02	2	2K	13M
1394/04/03	8,648	8,648	8,648	8,238	0.01	1	242	2M
1394/04/02	8,643	8,643	8,643	8,237	0.06	4	1K	9M
1394/04/01	8,600	8,600	8,600	8,232	0.06	3	1K	10M
1394/03/31	8,227	8,227	8,227	8,227	0.0	5	23K	186M
1394/03/27	8,637	8,637	8,637	8,227	0.01	1	200	2M
1394/03/19	8,650	8,640	8,650	9,076	(0.15)	3	3K	22M
1394/03/18	8,645	8,645	8,651	9,090	(0.07)	2	1K	9M
1394/03/17	9,187	9,100	9,187	9,096	0.01	3	620	6M
1394/03/11	8,666	8,657	8,666	9,095	(0.19)	10	3K	26M
1394/03/10	9,493	9,493	9,493	9,112	0.20	4	4K	35M
1394/03/09	9,000	9,000	9,000	9,094	0.0	1	65	585K
1394/03/03	9,544	9,544	9,544	9,094	0.0	2	2	19K
1394/03/02	9,090	9,090	9,090	9,094	0.0	1	390	4M
1394/02/29	8,733	8,733	8,733	9,094	(0.01)	1	200	2M
1394/02/28	8,795	8,795	8,795	9,095	(0.71)	1	14K	125M
1394/02/23	9,161	9,160	9,161	9,160	(3.99)	24	197K	2B
1394/02/22	9,416	9,416	9,417	9,541	(2.72)	64	54K	513M
1394/02/16	9,417	9,417	9,417	9,808	(0.01)	1	200	2M
1394/02/14	9,417	9,417	9,417	9,809	0.0	1	100	942K
1394/02/08	9,418	9,418	9,418	9,809	(0.01)	1	300	3M
1394/02/07	9,420	9,420	9,420	9,810	(0.02)	1	480	5M
1394/02/02	9,953	9,953	9,954	9,812	0.07	2	4K	39M
1394/02/01	9,986	9,950	9,987	9,805	0.92	9	27K	271M
1394/01/31	9,442	9,442	9,789	9,716	(1.21)	10	43K	412M
1394/01/29	9,443	9,443	9,443	9,835	(0.01)	1	190	2M
1394/01/24	9,500	9,500	9,500	9,836	(0.04)	1	890	8M
1394/01/23	9,480	9,480	9,550	9,840	(0.26)	5	6K	54M
1394/01/22	9,554	9,554	9,790	9,866	(0.86)	6	37K	359M
1394/01/19	9,555	9,555	9,555	9,952	(0.01)	2	300	3M
1394/01/18	9,650	9,650	9,650	9,953	(0.06)	3	1K	14M
1394/01/17	9,571	9,571	9,571	9,959	(0.1)	12	2K	19M
1394/01/16	9,971	9,650	10,300	9,969	0.25	36	10K	105M
1394/01/15	9,686	9,686	9,946	9,944	3.97	12	81K	801M
1394/01/10	9,190	9,186	9,190	9,564	(0.04)	4	850	8M
1394/01/09	9,251	9,205	9,251	9,568	(0.21)	11	4K	39M
1394/01/08	9,648	9,648	9,648	9,588	0.0	1	105	1M
1393/12/27	9,205	9,272	9,649	9,588	0.01	6	2K	17M
1393/12/26	9,203	9,203	9,677	9,587	0.01	3	1K	10M
1393/12/25	9,680	9,006	9,680	9,586	2.36	13	227K	2B
1393/12/24	9,363	9,350	9,365	9,365	4.00	25	206K	2B
1393/12/23	8,985	8,984	9,018	9,005	3.84	16	125K	1B
1393/12/20	8,780	8,780	8,792	8,672	2.58	8	52K	455M
1393/12/19	8,538	8,530	8,539	8,454	2.96	26	60K	512M
1393/12/18	8,210	8,200	8,210	8,211	(1.71)	7	78K	643M
1393/12/17	8,360	8,342	8,360	8,354	(3.86)	5	160K	1B
1393/12/16	8,902	8,300	8,903	8,689	1.50	25	56K	488M
1393/12/13	8,730	8,208	8,730	8,561	0.14	13	6K	52M
1393/12/12	8,736	8,736	8,738	8,549	1.75	7	35K	307M
1393/12/11	8,566	8,566	8,566	8,402	2.00	11	40K	344M
1393/12/10	8,385	8,385	8,400	8,237	1.98	16	40K	335M
1393/12/09	8,350	8,000	8,383	8,077	0.20	21	6K	52M
1393/12/06	8,058	8,058	8,061	8,061	4.00	28	134K	1B
1393/12/05	7,749	7,749	8,279	7,751	(3.96)	8	2M	17B
1393/12/04	7,878	7,878	7,878	8,071	(1.65)	24	33K	259M
1393/12/03	7,883	7,883	7,883	8,206	(0.06)	4	1K	10M
1393/12/02	7,885	7,885	7,885	8,211	(0.02)	1	499	4M
1393/11/29	8,499	8,499	8,499	8,213	0.0	2	252	2M
1393/11/28	7,933	7,933	7,940	8,213	(0.61)	11	24K	191M
1393/11/21	7,933	7,933	7,933	8,263	0.0	1	90	714K
1393/11/18	8,000	7,935	8,000	8,263	(0.01)	2	370	3M
1393/11/15	7,985	7,985	8,000	8,264	(0.64)	18	26K	210M
1393/11/13	7,998	7,998	8,000	8,317	(0.17)	15	7K	54M
1393/11/12	8,000	8,000	8,000	8,331	(0.01)	1	370	3M
1393/11/11	8,409	8,409	8,409	8,332	0.0	1	130	1M
1393/11/08	8,006	8,006	8,209	8,332	(0.08)	7	4K	34M
1393/11/07	8,016	8,016	8,016	8,339	(0.13)	5	5K	42M
1393/11/06	8,073	8,073	8,073	8,350	(0.7)	4	28K	226M
1393/11/04	8,076	8,076	8,076	8,409	(0.04)	2	1K	10M
1393/10/30	8,172	8,172	8,200	8,412	(1.17)	6	50K	410M
1393/10/29	8,680	8,173	8,680	8,512	(0.01)	3	440	4M
1393/10/27	8,177	8,177	8,457	8,513	(0.04)	3	2K	19M
1393/10/24	8,181	8,181	8,852	8,516	(0.06)	12	3K	24M
1393/10/23	8,181	8,181	8,181	8,521	0.0	1	200	2M
1393/10/21	8,300	8,182	8,300	8,521	(0.01)	3	400	3M
1393/10/20	8,239	8,239	8,239	8,522	(0.68)	12	27K	224M
1393/10/17	8,430	8,430	8,430	8,580	(2.29)	7	92K	773M
1393/10/16	8,437	8,437	8,437	8,781	(0.08)	2	3K	28M
1393/10/15	8,500	8,500	8,500	8,788	(0.2)	4	10K	81M
1393/10/14	8,800	8,460	8,850	8,806	(0.06)	7	12K	105M
1393/10/13	8,485	8,462	8,485	8,811	(0.03)	4	1K	13M
1393/10/10	8,579	8,501	8,959	8,814	(0.19)	72	98K	862M
1393/10/09	8,758	8,758	9,090	8,831	(3.19)	195	2M	21B
1393/10/08	8,759	8,759	8,759	9,122	(0.01)	1	500	4M
1393/10/06	8,760	8,760	8,760	9,123	(0.02)	2	1K	9M
1393/10/03	8,760	8,760	8,760	9,125	0.0	1	120	1M
1393/10/01	8,771	8,771	8,771	9,125	(0.12)	6	5K	40M
1393/09/29	8,776	8,776	8,776	9,136	(0.05)	1	2K	18M
1393/09/25	8,932	8,932	8,932	9,141	(1.75)	11	70K	625M
1393/09/24	8,933	8,933	8,933	9,304	(0.01)	1	500	4M
1393/09/23	8,934	8,934	8,934	9,305	(0.01)	4	620	6M
1393/09/19	8,935	8,935	8,935	9,306	(0.01)	1	624	6M
1393/09/18	8,945	8,941	8,945	9,307	(0.06)	6	3K	24M
1393/09/17	8,942	8,942	8,942	9,313	(0.01)	1	439	4M
1393/09/12	9,670	8,930	9,670	9,314	0.16	6	6K	63M
1393/09/11	9,643	9,640	9,643	9,299	0.28	22	11K	110M
1393/09/10	8,860	8,859	9,597	9,273	0.49	26	32K	301M
1393/09/09	9,563	9,400	9,563	9,228	0.35	12	14K	138M
1393/09/08	9,533	9,533	9,533	9,196	0.32	15	12K	119M
1393/09/05	9,485	9,485	9,485	9,167	0.50	25	20K	190M
1393/09/04	9,443	9,442	9,443	9,121	0.45	28	18K	170M
1393/09/03	9,435	9,435	9,435	9,080	0.08	5	3K	31M
1393/09/02	9,300	9,300	9,399	9,073	0.39	15	16K	154M
1393/09/01	9,200	9,200	9,293	9,038	1.14	9	46K	423M
1393/08/28	9,181	9,181	9,181	8,936	1.22	9	49K	449M
1393/08/27	9,169	9,169	9,169	8,828	0.12	4	5K	46M
1393/08/26	9,118	9,118	9,118	8,817	0.56	11	23K	206M
1393/08/25	8,995	8,988	9,046	8,768	0.79	31	34K	307M
1393/08/24	8,399	8,300	8,965	8,699	0.90	38	42K	371M
1393/08/21	8,500	8,500	8,899	8,621	0.01	18	22K	193M
1393/08/20	8,110	8,106	8,717	8,620	2.84	28	145K	1B
1393/08/19	8,255	8,105	8,255	8,382	(0.44)	9	20K	162M
1393/08/18	8,700	8,220	8,700	8,419	0.0	3	1K	9M
1393/08/17	8,749	8,700	8,749	8,419	0.07	4	4K	31M
1393/08/14	8,302	8,206	8,700	8,413	0.56	44	43K	370M
1393/08/11	8,500	8,500	8,589	8,366	0.04	5	2K	17M
1393/08/10	8,080	8,080	8,599	8,363	(0.18)	40	41K	341M
1393/08/07	8,160	8,160	8,398	8,378	(0.05)	15	14K	119M
1393/08/06	8,164	8,160	8,200	8,382	(1.38)	21	57K	462M
1393/08/04	8,190	8,167	8,190	8,499	(0.09)	9	4K	30M
1393/08/03	8,201	8,201	8,201	8,507	(0.41)	28	17K	136M
1393/07/30	8,490	8,300	8,490	8,542	(0.32)	16	19K	160M
1393/07/27	8,490	8,278	8,490	8,569	(0.61)	20	31K	256M
1393/07/26	8,500	8,500	8,500	8,622	(0.34)	5	31K	265M
1393/07/23	8,750	8,314	8,750	8,651	(0.07)	7	3K	29M
1393/07/22	8,346	8,343	8,625	8,657	(0.38)	15	16K	133M
1393/07/19	8,595	8,595	8,800	8,690	(0.01)	3	2K	18M
1393/07/16	8,790	8,384	8,790	8,691	(0.48)	18	25K	209M
1393/07/15	8,462	8,422	8,462	8,733	(0.44)	24	18K	155M
1393/07/14	8,700	8,505	8,820	8,772	(0.06)	3	7K	64M
1393/07/12	8,438	8,436	9,000	8,777	(0.08)	10	3K	29M
1393/07/09	8,950	8,950	9,076	8,784	0.01	2	510	5M
1393/07/08	8,990	8,805	9,000	8,783	0.17	7	10K	94M
1393/07/07	8,360	8,337	9,000	8,768	0.97	42	87K	765M
1393/07/06	8,700	8,400	8,700	8,684	(0.13)	13	7K	56M
1393/07/05	8,400	8,361	8,400	8,695	(0.16)	23	7K	57M
1393/07/02	8,476	8,465	8,476	8,709	(0.05)	4	2K	20M
1393/07/01	8,867	8,680	8,868	8,713	0.01	12	2K	16M
1393/06/31	8,412	8,402	8,412	8,712	(0.46)	19	19K	156M
1393/06/30	8,978	8,418	8,978	8,752	(0.18)	26	12K	104M
1393/06/29	8,860	8,599	8,860	8,768	0.0	12	5K	42M
1393/06/26	8,897	8,560	8,897	8,768	(0.01)	10	2K	21M
1393/06/25	8,887	8,800	8,887	8,769	0.01	5	2K	14M
1393/06/24	8,888	8,888	8,888	8,768	0.0	1	200	2M
1393/06/23	8,960	8,865	8,960	8,768	1.01	8	51K	455M
1393/06/22	8,343	8,343	8,345	8,680	(0.12)	5	5K	40M
1393/06/19	8,850	8,348	8,850	8,690	(0.06)	9	6K	49M
1393/06/18	8,739	8,445	8,843	8,695	2.26	70	167K	1B
1393/06/17	8,299	8,299	8,729	8,503	0.13	19	115K	978M
1393/06/16	8,300	8,300	8,300	8,492	(0.01)	1	1K	8M
1393/06/15	8,162	8,161	8,460	8,493	(0.04)	5	2K	16M
1393/06/12	8,450	8,450	8,450	8,496	0.0	3	416	4M
1393/06/11	8,480	8,480	8,480	8,496	0.0	3	287	2M
1393/06/10	8,499	8,208	8,499	8,496	(0.63)	24	27K	221M
1393/06/09	8,495	8,300	8,500	8,550	(0.14)	6	30K	259M
1393/06/05	8,732	8,371	8,732	8,562	(0.93)	28	53K	446M
1393/06/04	8,693	8,450	8,693	8,642	(0.01)	3	750	6M
1393/06/03	8,695	8,695	8,745	8,643	0.05	9	8K	70M
1393/06/02	8,330	8,322	8,639	8,639	(0.29)	14	15K	127M
1393/06/01	8,794	8,328	8,794	8,664	(0.06)	6	9K	76M
1393/05/29	8,919	8,400	8,919	8,669	0.16	15	19K	169M
1393/05/28	8,649	8,603	8,751	8,655	2.85	48	124K	1B
1393/05/27	8,099	8,099	8,689	8,415	(0.25)	29	72K	603M
1393/05/26	8,110	8,108	8,110	8,436	(0.11)	3	4K	34M
1393/05/25	8,399	8,113	8,399	8,445	(0.07)	5	3K	24M
1393/05/22	8,379	8,136	8,399	8,451	(0.08)	14	11K	96M
1393/05/21	8,395	8,133	8,396	8,458	(0.15)	11	6K	52M
1393/05/20	8,186	8,136	8,400	8,471	(0.05)	16	2K	17M
1393/05/19	8,186	8,186	8,186	8,475	(0.61)	9	24K	200M
1393/05/18	8,191	8,191	8,191	8,527	(0.06)	3	2K	20M
1393/05/15	8,262	8,247	8,585	8,532	(0.68)	14	29K	236M
1393/05/14	8,262	8,262	8,262	8,590	(0.19)	4	8K	63M
1393/05/13	8,740	8,284	8,740	8,606	(0.27)	16	11K	90M
1393/05/12	8,599	8,400	8,599	8,629	(0.01)	5	926	8M
1393/05/11	8,282	8,282	8,750	8,630	0.03	6	5K	43M
1393/05/06	8,350	8,311	8,350	8,627	(0.35)	6	15K	127M
1393/05/05	8,940	8,330	8,940	8,657	(0.22)	13	12K	105M
1393/05/04	8,800	8,378	8,800	8,676	(0.58)	8	24K	201M
1393/05/01	8,900	8,800	9,000	8,727	0.05	9	3K	29M
1393/04/31	8,795	8,795	8,821	8,723	2.84	41	115K	1B
1393/04/30	8,232	8,232	8,800	8,482	(1.08)	18	61K	507M
1393/04/25	8,241	8,241	8,241	8,575	(0.1)	5	4K	34M
1393/04/24	8,294	8,291	8,730	8,584	(0.6)	31	25K	209M
1393/04/23	8,342	8,327	8,342	8,636	(0.43)	11	17K	144M
1393/04/22	8,342	8,342	8,342	8,673	(0.18)	8	8K	63M
1393/04/21	8,550	8,512	8,850	8,689	(2.0)	40	80K	683M
1393/04/18	8,830	8,666	8,988	8,866	(1.78)	48	72K	629M
1393/04/17	9,059	8,610	9,059	9,027	1.39	82	224K	2B
1393/04/16	9,000	8,600	9,097	8,903	0.56	63	53K	482M
1393/04/15	9,000	8,846	9,350	8,853	(3.92)	72	271K	2B
1393/04/14	8,976	8,976	9,699	9,214	(1.44)	170	542K	5B
1393/04/11	8,979	8,979	8,979	9,349	(0.04)	2	2K	16M
1393/04/10	9,112	9,112	9,112	9,353	(1.45)	10	58K	530M
1393/04/09	9,115	9,115	9,115	9,491	(0.03)	3	1K	12M
1393/04/08	9,136	9,136	9,136	9,494	(0.23)	2	9K	83M
1393/04/03	9,196	9,196	9,196	9,516	(0.66)	16	26K	243M
1393/04/02	10,000	9,576	10,000	9,579	(3.96)	51	175K	2B
1393/04/01	9,976	9,730	9,976	9,974	3.97	194	319K	3B
1393/03/31	9,500	9,500	9,880	9,593	20.91	100	424K	4B
1393/03/18	8,908	8,908	8,908	8,574	0.09	7	4K	35M
1393/03/17	8,907	8,907	8,907	8,566	0.01	2	320	3M
1393/03/13	8,892	8,892	8,892	8,565	0.18	7	7K	62M
1393/03/12	8,881	8,881	8,881	8,550	0.12	3	5K	42M
1393/03/11	8,864	8,864	8,864	8,540	0.19	3	8K	67M
1393/03/10	8,841	8,841	8,841	8,524	0.27	5	11K	97M
1393/03/05	8,840	8,840	8,840	8,501	0.01	2	400	4M
1393/03/04	8,838	8,838	8,838	8,500	0.01	1	400	4M
1393/03/03	8,774	8,774	8,774	8,499	0.73	29	29K	257M
1393/02/31	8,773	8,773	8,773	8,437	0.01	2	400	4M
1393/02/30	8,756	8,756	8,756	8,436	0.19	4	8K	68M
1393/02/29	8,664	8,664	8,664	8,420	1.07	1	43K	369M
1393/02/28	8,661	8,661	8,661	8,331	0.04	26	1K	11M
1393/02/27	8,661	8,661	8,661	8,328	0.0	1	1	9K
1393/02/24	8,661	8,661	8,661	8,328	0.0	2	15	130K
1393/02/22	8,660	8,660	8,660	8,328	0.01	3	265	2M
1393/02/21	8,659	8,659	8,659	8,327	0.01	2	355	3M
1393/02/20	8,644	8,644	8,644	8,326	0.17	5	7K	59M
1393/02/17	8,644	8,644	8,644	8,312	0.0	1	10	86K
1393/02/16	8,582	8,582	8,582	8,312	0.73	9	29K	249M
1393/02/15	8,566	8,566	8,566	8,252	0.18	1	7K	63M
1393/02/14	8,566	8,566	8,566	8,237	0.0	2	210	2M
1393/02/13	8,565	8,565	8,565	8,237	0.01	3	578	5M
1393/02/10	8,386	8,386	8,386	8,236	2.13	14	85K	717M
1393/02/09	7,767	7,767	8,077	8,064	12.12	11	4K	30M
1393/02/08	7,478	7,478	7,478	7,192	0.01	1	300	2M
1393/02/06	7,406	7,406	7,406	7,191	0.97	3	39K	286M
1393/02/03	7,405	7,405	7,405	7,122	0.01	1	483	4M
1393/02/02	7,405	7,405	7,405	7,121	0.0	1	100	740K
1393/01/25	7,404	7,404	7,404	7,121	0.01	1	300	2M
1393/01/20	7,404	7,404	7,404	7,120	0.0	1	100	740K
1393/01/19	7,403	7,403	7,403	7,120	0.01	1	300	2M
1393/01/18	7,402	7,402	7,402	7,119	0.01	1	300	2M
1393/01/10	7,401	7,401	7,401	7,118	0.01	5	380	3M
1392/12/28	7,400	7,400	7,400	7,117	0.01	1	399	3M
1392/12/27	7,256	7,256	7,256	7,116	1.99	3	80K	580M
1392/12/21	7,255	7,255	7,255	6,977	0.01	1	300	2M
1392/12/18	7,255	7,255	7,255	6,976	0.0	1	10	73K
1392/12/17	7,254	7,254	7,254	6,976	0.01	1	400	3M
1392/12/13	7,242	7,242	7,242	6,975	0.16	2	6K	45M
1392/12/12	7,241	7,241	7,241	6,964	0.01	1	300	2M
1392/12/10	7,240	7,240	7,240	6,963	0.01	1	300	2M
1392/12/06	7,232	7,232	7,232	6,962	0.12	1	5K	33M
1392/12/05	7,231	7,231	7,231	6,954	0.01	3	350	3M
1392/11/29	7,230	7,230	7,230	6,953	0.01	1	300	2M
1392/11/15	13,143	13,143	13,143	12,640	0.02	1	400	5M
1392/11/14	13,137	13,137	13,137	12,638	0.05	1	960	13M
1392/11/12	13,134	13,134	13,134	12,632	0.02	3	521	7M
1392/11/09	13,133	13,133	13,133	12,629	0.01	1	160	2M
1392/11/07	13,127	13,127	13,127	12,628	0.04	1	960	13M
1392/11/06	13,124	13,124	13,124	12,623	0.02	1	540	7M
1392/11/05	13,123	13,123	13,123	12,620	0.01	1	200	3M
1392/11/02	13,121	13,121	13,121	12,619	0.02	1	332	4M
1392/10/30	13,099	13,099	13,099	12,617	0.17	2	4K	47M
1392/10/28	13,096	13,096	13,096	12,596	0.02	2	464	6M
1392/10/25	13,090	13,090	13,090	12,593	0.05	1	1K	14M
1392/10/23	13,090	13,090	13,090	12,587	0.0	1	50	654K
1392/10/18	13,088	13,088	13,088	12,587	0.02	2	300	4M
1392/10/17	13,086	13,086	13,086	12,585	0.02	1	400	5M
1392/10/16	12,968	12,968	12,968	12,583	0.91	1	20K	259M
1392/10/14	12,957	12,957	12,957	12,470	0.09	1	2K	26M
1392/10/11	12,955	12,955	12,955	12,459	0.02	1	300	4M
1392/10/08	12,953	12,953	12,953	12,457	0.02	1	300	4M
1392/10/07	12,951	12,951	12,951	12,455	0.02	2	300	4M
1392/10/03	12,938	12,938	12,938	12,453	0.10	1	2K	27M
1392/09/23	12,441	12,441	12,441	12,441	4.00	12	257K	3B
1392/09/20	12,430	12,430	12,430	11,963	0.09	1	2K	25M
1392/09/19	12,428	12,428	12,428	11,952	0.02	1	300	4M
1392/09/17	12,376	12,376	12,376	11,950	0.42	2	9K	115M
1392/09/13	12,042	12,042	12,042	11,900	2.77	7	61K	735M
1392/09/12	12,008	12,008	12,008	11,579	0.28	2	6K	73M
1392/09/11	12,003	12,003	12,003	11,547	0.04	1	1K	12M
1392/09/09	12,001	12,001	12,001	11,542	0.02	1	400	5M
1392/09/05	11,998	11,998	11,998	11,540	0.03	1	500	6M
1392/09/03	11,996	11,996	11,996	11,537	0.02	1	300	4M
1392/09/02	11,764	11,764	11,764	11,535	1.97	9	43K	511M
1392/08/29	11,760	11,760	11,760	11,312	0.04	3	831	10M
1392/08/27	11,758	11,758	11,758	11,308	0.02	1	300	4M
1392/08/26	11,753	11,753	11,753	11,306	0.04	3	1K	12M
1392/08/19	11,750	11,750	11,750	11,301	0.02	1	300	4M
1392/08/18	11,747	11,747	11,747	11,299	0.03	1	500	6M
1392/08/14	11,737	11,737	11,737	11,296	0.09	1	2K	23M
1392/08/13	11,618	11,618	11,618	11,286	1.02	6	22K	261M
1392/08/05	11,615	11,615	11,615	11,172	0.03	1	500	6M
1392/07/30	11,511	11,511	11,511	11,169	0.90	1	20K	230M
1392/07/21	11,419	11,419	11,419	11,069	0.81	2	18K	203M
1392/07/20	11,417	11,417	11,417	10,980	0.02	1	400	5M
1392/07/17	11,365	11,365	11,365	10,978	0.46	4	10K	114M
1392/07/15	11,358	11,358	11,358	10,928	0.05	1	1K	14M
1392/07/13	11,353	11,353	11,353	10,922	0.05	4	1K	11M
1392/07/09	11,346	11,346	11,346	10,917	0.06	2	2K	17M
1392/07/08	11,341	11,341	11,341	10,910	0.05	1	1K	11M
1392/07/07	11,256	11,256	11,256	10,905	0.75	3	16K	186M
1392/07/06	11,220	11,220	11,220	10,824	0.32	1	7K	81M
1392/07/03	11,048	11,048	11,048	10,789	1.55	8	34K	379M
1392/07/02	11,033	11,033	11,033	10,624	0.14	2	3K	34M
1392/07/01	10,783	10,783	10,783	10,609	2.31	5	51K	550M
1392/06/31	10,707	10,707	10,707	10,369	0.71	2	16K	168M
1392/06/30	10,672	10,672	10,672	10,296	0.33	3	7K	77M
1392/06/27	10,648	10,648	10,648	10,262	0.22	2	5K	53M
1392/06/26	10,458	10,458	10,458	10,239	1.82	5	40K	418M
1392/06/25	10,457	10,457	10,457	10,056	0.01	2	310	3M
1392/06/24	10,456	10,456	10,456	10,055	0.01	1	300	3M
1392/06/23	10,455	10,455	10,455	10,054	0.01	1	264	3M
1392/06/20	10,444	10,444	10,444	10,053	0.10	6	2K	24M
1392/06/19	10,043	10,043	10,043	10,043	4.00	7	102K	1B
1392/06/18	9,908	9,908	9,908	9,657	1.36	3	30K	297M
1392/06/17	9,907	9,907	9,907	9,527	0.01	1	300	3M
1392/06/16	9,880	9,880	9,880	9,526	0.27	2	6K	59M
1392/06/13	9,500	9,500	9,500	9,500	4.00	32	197K	2B
1392/06/12	9,228	9,228	9,228	9,135	2.94	6	65K	600M
1392/06/10	9,024	9,024	9,024	8,874	2.27	3	50K	451M
1392/06/09	8,677	8,677	8,677	8,677	3.99	7	100K	871M
1392/06/06	8,484	8,484	8,484	8,344	2.28	3	50K	425M
1392/06/05	8,285	8,285	8,285	8,158	2.40	4	53K	438M
1392/06/04	8,079	8,079	8,079	7,967	2.55	4	56K	454M
1392/06/03	7,766	7,766	8,076	7,769	8.04	4	51K	396M
1392/06/02	7,477	7,477	7,477	7,191	0.01	1	400	3M
1392/05/30	7,469	7,469	7,469	7,190	0.11	2	2K	19M
1392/05/29	7,303	7,303	7,303	7,182	2.26	4	50K	365M
1392/05/28	7,023	7,023	7,023	7,023	4.00	8	88K	618M
1392/05/27	7,022	7,022	7,022	6,753	0.01	1	400	3M
1392/05/23	7,011	7,011	7,011	6,752	0.15	7	3K	24M
1392/05/22	7,010	7,010	7,010	6,742	0.01	1	400	3M
1392/05/21	7,008	7,008	7,008	6,741	0.03	1	500	4M
1392/05/16	7,006	7,006	7,006	6,739	0.03	1	500	4M
1392/05/15	7,003	7,003	7,003	6,737	0.04	1	1K	7M
1392/05/14	6,829	6,829	6,829	6,734	2.54	9	56K	382M
1392/05/13	6,822	6,822	6,822	6,567	0.11	2	2K	17M
1392/05/09	6,821	6,821	6,821	6,560	0.02	1	500	3M
1392/05/07	6,559	6,559	6,559	6,559	4.00	7	235K	2B
1392/05/06	6,083	6,083	6,326	6,307	11.97	6	3K	19M
1392/04/05	5,858	5,858	5,858	5,633	0.0	1	54	316K
1392/01/21	6,567	6,567	6,567	6,333	0.29	3	6K	41M
1391/12/28	6,561	6,561	6,561	6,315	0.10	4	2K	14M
1391/12/23	6,550	6,550	6,550	6,309	0.16	10	4K	24M
1391/12/21	6,542	6,542	6,542	6,299	0.13	1	3K	19M
1391/12/15	6,542	6,542	6,542	6,291	0.0	1	127	831K
1391/12/14	6,510	6,506	6,510	6,291	0.50	4	11K	73M
1391/12/12	6,507	6,507	6,507	6,260	0.05	1	1K	7M
1391/12/09	6,506	6,506	6,506	6,257	0.02	1	500	3M
1391/12/08	6,505	6,505	6,505	6,256	0.02	1	500	3M
1391/12/07	6,498	6,498	6,498	6,255	0.10	2	2K	13M
1391/12/06	6,068	6,068	6,310	6,249	105.97	4	2K	12M
1391/11/15	3,154	3,154	3,154	3,034	0.03	1	800	3M
1391/10/03	6,560	6,560	6,560	6,317	0.14	1	2K	10M
1391/09/29	6,529	6,529	6,529	6,308	0.48	1	5K	33M
1391/09/26	6,529	6,529	6,529	6,278	0.0	1	1	7K
1391/09/25	6,465	6,465	6,465	6,278	0.98	5	10K	67M
1391/09/19	6,429	6,429	6,429	6,217	0.57	5	6K	39M
1391/09/14	6,428	6,428	6,428	6,182	0.02	1	100	643K
1391/08/28	6,212	6,212	6,212	6,181	0.03	1	3K	19M
1391/08/06	6,412	6,412	6,412	6,179	0.21	2	2K	14M
1391/07/26	6,211	6,211	6,211	6,166	0.0	1	36	224K
1391/07/22	6,397	6,397	6,397	6,166	0.24	2	3K	17M
1391/07/11	6,151	6,151	6,151	6,151	3.99	5	225K	1B
1391/07/08	6,149	6,149	6,149	5,915	0.03	1	300	2M
1391/06/06	6,146	6,146	6,146	5,913	0.05	1	500	3M
1391/05/11	5,682	5,682	5,682	5,910	(0.14)	1	1K	8M
1391/04/21	6,153	6,153	6,153	5,918	0.02	1	221	1M
1391/04/10	5,917	5,917	5,917	5,917	0.0	1	79	467K
1391/04/07	5,917	5,917	5,917	5,917	0.0	2	8K	47M
1391/03/27	6,635	6,635	6,658	6,517	0.02	2	405	3M
1391/03/24	6,635	6,635	6,635	6,516	0.0	1	50	332K
1391/03/22	6,769	6,769	6,769	6,516	0.11	1	1K	8M
1391/03/21	6,634	6,634	6,698	6,509	1.06	6	14K	96M
1391/03/09	6,636	6,635	6,636	6,441	0.08	2	1K	7M
1391/03/07	6,636	6,636	6,636	6,436	0.02	1	300	2M
1391/03/06	6,200	6,200	6,200	6,435	(0.29)	1	3K	20M
1391/03/02	6,600	6,600	6,636	6,454	0.05	2	860	6M
1391/03/01	6,229	6,229	6,636	6,451	(0.57)	5	7K	45M
1391/02/26	6,230	6,230	6,230	6,488	(0.02)	1	175	1M
1391/02/18	6,243	6,243	6,243	6,489	(0.22)	1	2K	14M
1391/02/12	6,243	6,243	6,636	6,503	0.0	2	925	6M
1391/01/08	6,630	6,630	6,630	6,503	0.0	1	100	663K
1391/01/06	6,399	6,399	6,399	6,503	(0.02)	2	513	3M
1390/12/27	6,399	6,399	6,399	6,504	(0.02)	1	500	3M
1390/12/17	6,297	6,297	6,298	6,505	(0.11)	2	1K	9M
1390/12/16	6,297	6,297	6,297	6,512	(0.12)	1	2K	10M
1390/12/14	6,299	6,299	6,299	6,520	(0.28)	1	3K	20M
1390/12/13	6,290	6,290	6,299	6,538	(0.21)	2	2K	14M
1390/11/24	6,330	6,330	6,330	6,552	(0.05)	2	600	4M
1390/11/08	6,294	6,294	6,624	6,555	(0.02)	4	2K	14M
1390/11/01	6,638	6,638	6,638	6,556	0.03	1	800	5M
1390/10/27	6,293	6,293	6,293	6,554	(0.02)	1	200	1M
1390/10/14	6,600	6,600	6,800	6,555	0.03	2	1K	8M
1390/10/11	6,500	6,500	6,500	6,553	0.0	1	257	2M
1390/10/06	6,813	6,813	6,813	6,553	0.03	1	300	2M
1390/10/04	6,812	6,812	6,812	6,551	0.02	1	160	1M
1390/09/30	6,804	6,282	6,804	6,550	0.11	4	2K	11M
1390/09/29	6,791	6,791	6,791	6,543	0.20	2	2K	15M
1390/09/28	6,774	6,774	6,774	6,530	0.25	3	3K	18M
1390/09/27	6,586	6,586	6,586	6,514	0.02	1	400	3M
1390/09/23	6,584	6,584	6,586	6,513	2.84	11	30K	198M
1390/09/22	6,585	6,251	6,585	6,333	0.02	4	4K	24M
1390/09/21	6,571	6,571	6,572	6,332	0.14	2	2K	10M
1390/09/20	6,200	6,200	6,516	6,323	0.91	2	11K	73M
1390/09/19	6,455	6,455	6,455	6,266	0.95	2	10K	65M
1390/09/16	6,453	6,453	6,453	6,207	0.03	1	300	2M
1390/09/13	6,359	6,115	6,359	6,205	1.47	5	74K	459M
1390/09/12	6,356	6,356	6,356	6,115	0.05	1	500	3M
1390/09/09	6,347	6,347	6,347	6,112	0.15	1	2K	10M
1390/09/08	6,342	6,342	6,342	6,103	0.07	1	708	4M
1390/09/07	6,321	6,321	6,321	6,099	0.35	3	4K	23M
1390/08/28	6,261	6,261	6,261	6,078	0.95	3	10K	63M
1390/08/25	6,260	6,260	6,260	6,021	0.02	1	192	1M
1390/08/23	5,704	5,704	6,172	6,020	1.43	8	16K	101M
1390/08/22	5,710	5,710	5,938	5,935	17.45	12	101K	600M
1390/08/03	5,240	5,240	5,240	5,053	0.28	1	3K	15M
1390/08/02	5,239	5,239	5,239	5,039	0.02	3	184	964K
1390/07/25	5,238	5,238	5,238	5,038	0.02	1	184	964K
1390/07/20	5,218	5,218	5,218	5,037	0.38	1	4K	21M
1390/07/11	5,216	5,216	5,216	5,018	0.04	1	438	2M
1390/07/09	5,207	5,207	5,207	5,016	0.18	2	2K	10M
1390/07/05	5,177	5,177	5,177	5,007	0.58	1	6K	32M
1390/07/03	5,171	5,171	5,171	4,978	0.10	2	998	5M
1390/06/29	5,171	5,171	5,171	4,973	0.0	1	17	88K
1390/06/21	5,159	5,159	5,159	4,973	0.24	2	3K	13M
1390/06/20	5,158	5,158	5,158	4,961	0.02	1	184	949K
1390/06/16	5,055	5,055	5,055	4,960	2.04	9	22K	109M
1390/06/15	5,055	5,055	5,055	4,861	0.0	1	100	506K
1390/06/14	5,000	5,000	5,053	4,861	0.04	2	437	2M
1390/06/13	5,044	5,044	5,044	4,859	0.19	1	2K	10M
1390/06/12	4,850	4,850	4,850	4,850	0.0	1	2K	10M
1390/06/07	5,032	5,032	5,032	4,850	0.23	2	2K	13M
1390/06/05	5,031	5,031	5,031	4,839	0.02	2	234	1M
1390/06/01	4,839	4,839	4,841	4,838	0.0	2	1K	7M
1390/05/29	4,968	4,967	5,014	4,838	0.33	5	4K	21M
1390/05/26	4,966	4,966	4,967	4,822	0.96	3	10K	51M
1390/05/25	4,963	4,963	4,963	4,776	0.06	1	705	3M
1390/05/24	4,961	4,961	4,961	4,773	0.04	1	500	2M
1390/05/22	4,960	4,960	4,960	4,771	0.02	1	292	1M
1390/05/19	4,958	4,958	4,958	4,770	0.04	1	500	2M
1390/05/17	4,952	4,951	4,952	4,768	0.13	3	1K	7M
1390/05/16	4,799	4,799	4,824	4,762	2.65	4	30K	145M
1390/05/11	4,820	4,820	4,820	4,639	0.09	1	1K	5M
1390/05/04	4,500	4,500	4,500	4,635	(0.06)	3	1K	5M
1390/04/27	4,500	4,500	4,500	4,638	(0.04)	1	605	3M
1390/04/25	4,500	4,500	4,500	4,640	(0.04)	1	500	2M
1390/04/20	4,640	4,640	4,649	4,642	(2.17)	4	198K	917M
1390/04/04	5,145	5,140	5,145	5,145	3.98	26	110K	566M
1390/04/01	5,145	5,144	5,145	4,948	0.0	3	20	103K
1390/03/31	4,948	4,948	4,948	4,948	0.0	2	8K	40M
1390/03/30	5,045	5,044	5,045	4,948	0.14	4	3K	14M
1390/03/25	5,050	5,040	5,050	4,941	0.14	2	3K	14M
1390/03/24	5,050	5,050	5,050	4,934	0.0	1	150	758K
1390/03/23	5,050	5,050	5,050	4,934	0.06	1	1K	6M
1390/03/22	5,050	5,050	5,050	4,931	0.02	1	450	2M
1390/03/17	5,023	5,023	5,023	4,930	2.07	3	22K	111M
1390/03/09	5,000	5,000	5,000	4,830	0.27	2	3K	15M
1390/03/08	4,999	4,999	4,999	4,817	0.21	1	2K	11M
1390/03/04	4,997	4,997	4,997	4,807	0.04	4	500	2M
1390/03/02	4,871	4,871	4,881	4,805	2.36	8	25K	123M
1390/03/01	4,871	4,871	4,871	4,694	0.11	2	1K	6M
1390/02/31	4,871	4,871	4,871	4,689	0.11	1	1K	5M
1390/02/26	4,834	4,834	4,863	4,684	0.17	4	2K	9M
1390/02/25	4,834	4,830	4,834	4,676	0.58	4	6K	30M
1390/02/21	4,725	4,725	4,725	4,649	0.02	2	780	4M
1390/02/20	4,650	4,650	4,725	4,648	0.04	4	18K	85M
1390/02/19	4,600	4,600	4,652	4,646	2.22	8	58K	270M
1390/02/14	4,652	4,652	4,652	4,545	0.0	1	30	140K
1390/02/13	4,654	4,654	4,654	4,545	0.02	1	281	1M
1390/02/12	4,377	4,377	4,655	4,544	(0.33)	3	4K	17M
1390/01/28	4,652	4,652	4,652	4,559	0.11	1	2K	9M
1390/01/27	4,649	4,649	4,650	4,554	0.57	2	9K	43M
1390/01/23	4,520	4,450	4,520	4,528	(0.15)	6	8K	36M
1390/01/21	4,520	4,520	4,520	4,535	(1.24)	5	33K	150M
1390/01/20	4,569	4,550	4,593	4,592	(0.02)	11	201K	925M
1390/01/17	4,618	4,486	4,665	4,593	(0.2)	8	9K	39M
1390/01/15	4,600	4,471	4,600	4,602	(0.37)	4	9K	43M
1390/01/14	4,456	4,456	4,456	4,619	(0.47)	3	5K	22M
1390/01/09	4,520	4,520	4,520	4,641	(0.06)	2	1K	5M
1390/01/08	4,508	4,508	4,680	4,644	(1.09)	6	17K	79M
1389/12/15	4,520	4,520	4,520	4,695	(0.21)	1	2K	10M
1389/12/14	4,535	4,534	4,535	4,705	(0.36)	4	4K	18M
1389/12/11	4,535	4,535	4,535	4,722	(0.02)	1	287	1M
1389/12/10	4,730	4,730	4,730	4,723	0.0	1	408	2M
1389/12/01	4,750	4,694	4,760	4,723	0.49	36	983K	5B
1389/11/30	4,700	4,671	4,750	4,700	(3.39)	16	484K	2B
1389/11/25	4,677	4,677	4,677	4,865	(0.12)	2	1K	6M
1389/11/06	4,778	4,778	4,890	4,871	(2.13)	10	23K	112M
1389/11/03	5,168	5,146	5,168	4,977	0.14	3	2K	8M
1389/11/02	4,970	4,969	4,970	4,970	4.00	22	309K	2B
1389/10/29	4,779	4,779	4,779	4,779	3.98	5	53K	255M
1389/10/25	4,767	4,767	4,767	4,596	0.26	1	3K	13M
1389/10/22	4,584	4,570	4,584	4,584	3.99	8	61K	282M
1389/10/21	4,499	4,499	4,499	4,408	1.90	3	20K	90M
1389/10/14	4,493	4,493	4,493	4,326	0.12	1	1K	5M
1389/10/13	4,413	4,413	4,413	4,321	1.81	2	19K	85M
1389/10/07	4,402	4,402	4,402	4,244	0.26	2	3K	12M
1389/09/29	4,072	4,072	4,200	4,233	(0.19)	2	4K	15M
1389/09/27	4,241	4,241	4,241	4,241	0.0	2	9K	36M
1389/09/22	4,328	4,328	4,328	4,241	1.90	4	20K	87M
1389/09/20	4,318	4,318	4,318	4,162	0.24	2	3K	11M
1389/08/24	4,152	4,152	4,152	4,152	(3.98)	15	117K	487M
1389/08/16	4,159	4,159	4,159	4,324	(0.18)	1	2K	8M
1389/07/19	4,211	4,211	4,211	4,332	(1.23)	2	13K	55M
1389/07/10	4,220	4,220	4,220	4,386	(0.2)	1	2K	9M
1389/07/07	4,499	4,499	4,500	4,395	0.27	2	4K	19M
1389/07/06	4,383	4,383	4,383	4,383	0.0	1	999	4M
1389/07/03	4,383	4,382	4,383	4,383	0.0	4	38K	167M
1389/06/31	4,242	4,242	4,244	4,383	(0.77)	3	8K	35M
1389/06/28	4,430	4,253	4,430	4,417	(0.29)	4	3K	15M
1389/06/27	4,400	4,400	4,400	4,430	0.0	1	100	440K
1389/06/23	4,500	4,500	4,594	4,430	0.23	3	3K	12M
1389/06/17	4,500	4,500	4,500	4,420	0.05	1	1K	5M
1389/06/16	4,300	4,300	4,306	4,418	(0.56)	3	8K	32M
1389/06/15	4,338	4,338	4,338	4,443	(1.66)	7	18K	76M
1389/06/09	4,480	4,400	4,480	4,518	(0.26)	5	7K	29M
1389/06/08	4,648	4,647	4,648	4,530	1.34	5	14K	66M
1389/06/07	4,481	4,481	4,481	4,470	3.74	4	39K	177M
1389/06/06	4,468	4,468	4,468	4,309	0.28	1	3K	13M
1389/06/01	4,446	4,446	4,446	4,297	0.51	3	5K	24M
1389/05/31	4,400	4,105	4,400	4,275	(0.02)	2	2K	9M
1389/05/30	4,153	4,152	4,153	4,276	(1.13)	2	12K	50M
1389/05/27	4,480	4,480	4,483	4,325	0.32	3	3K	15M
1389/05/25	4,033	4,033	4,369	4,311	2.62	13	33K	142M
1389/05/24	4,240	4,238	4,240	4,201	0.31	4	11K	47M
1389/05/23	4,322	4,322	4,322	4,188	0.77	4	8K	35M
1389/05/20	4,240	4,240	4,240	4,156	0.02	4	448	2M
1389/05/18	4,075	4,075	4,238	4,155	1.96	4	30K	124M
1389/05/13	4,080	3,917	4,080	4,075	(0.12)	2	2K	9M
1389/05/12	4,240	4,240	4,240	4,080	0.07	2	729	3M
1389/05/11	4,100	4,100	4,165	4,077	1.80	7	20K	83M
1389/05/10	4,005	4,005	4,005	4,005	0.0	1	111	445K
1389/05/03	3,971	3,971	3,971	4,005	0.0	1	200	794K
1389/05/02	3,971	3,971	3,971	4,005	(0.05)	1	3K	10M
1389/04/30	4,103	4,102	4,103	4,007	0.10	2	2K	7M
1389/04/29	4,100	4,100	4,100	4,003	0.18	1	3K	11M
1389/04/27	4,025	4,025	4,025	3,996	3.23	17	34K	138M
1389/04/26	4,010	4,010	4,010	3,871	0.39	3	4K	16M
1389/04/23	3,800	3,800	3,900	3,856	0.16	3	10K	40M
1389/04/14	3,715	3,715	3,715	3,850	(0.23)	1	2K	9M
1389/04/13	3,900	3,709	3,900	3,859	(0.1)	3	4K	15M
1389/04/09	3,871	3,871	3,871	3,863	0.0	1	2K	7M
1389/04/07	4,000	3,870	4,000	3,863	0.16	3	4K	15M
1389/04/06	3,900	3,754	3,900	3,857	(0.85)	4	11K	42M
1389/04/02	3,755	3,755	3,755	3,890	(0.03)	1	250	939K
1389/04/01	3,818	3,818	3,818	3,891	(1.64)	1	20K	76M
1389/03/23	4,349	4,349	4,360	4,356	0.0	4	11K	48M
1389/03/22	4,350	4,350	4,350	4,356	(0.02)	3	3K	15M
1389/03/18	4,213	4,211	4,213	4,357	(0.14)	3	2K	7M
1389/03/16	4,380	4,230	4,380	4,363	(0.37)	5	5K	23M
1389/03/11	4,378	4,378	4,379	4,379	(0.09)	4	54K	234M
1389/03/05	4,450	4,450	4,450	4,383	0.05	1	1K	5M
1389/03/04	4,240	4,240	4,240	4,381	(0.21)	2	3K	11M
1389/03/03	4,390	4,390	4,400	4,390	0.0	15	153K	670M
1389/03/02	4,389	4,389	4,390	4,390	(0.23)	8	125K	550M
1389/02/28	4,460	4,460	4,460	4,400	0.0	2	178	794K
1389/02/25	4,445	4,445	4,450	4,400	0.76	2	17K	75M
1389/02/21	4,450	4,450	4,450	4,367	0.95	5	14K	61M
1389/02/15	4,325	4,325	4,325	4,326	0.0	1	2K	7M
1389/02/12	4,468	4,468	4,468	4,326	0.02	1	218	974K
1389/02/11	4,325	4,325	4,468	4,325	0.0	2	1K	6M
1389/02/08	4,300	4,300	4,325	4,325	(0.02)	4	4K	16M
1389/02/07	4,319	4,319	4,320	4,326	(0.07)	4	11K	49M
1389/02/05	4,399	4,399	4,399	4,329	0.0	1	146	642K
1389/02/01	4,300	4,300	4,350	4,329	0.14	2	14K	62M
1389/01/30	4,352	4,196	4,351	4,323	(0.57)	7	54K	233M
1389/01/25	4,255	4,251	4,255	4,348	(0.82)	7	12K	49M
1389/01/24	4,300	4,251	4,300	4,384	(0.07)	2	1K	6M
1389/01/23	4,262	4,262	4,262	4,387	(0.66)	1	8K	34M
1389/01/22	4,302	4,302	4,302	4,416	(0.07)	1	1K	4M
1389/01/21	4,419	4,419	4,419	4,419	0.0	2	11K	50M
1389/01/18	4,397	4,397	4,399	4,419	(3.01)	5	37K	162M
1389/01/17	4,407	4,407	4,407	4,556	(0.22)	2	3K	11M
1389/01/09	4,530	4,530	4,530	4,566	(0.04)	3	2K	9M
1389/01/07	4,725	4,725	4,725	4,568	0.04	1	524	2M
1388/12/26	4,599	4,599	4,693	4,566	0.68	5	10K	44M
1388/12/25	4,531	4,526	4,531	4,535	(0.09)	11	15K	68M
1388/12/24	4,526	4,526	4,530	4,539	0.0	2	20	91K
1388/12/23	4,526	4,526	4,526	4,539	(0.24)	2	20K	91M
1388/12/18	4,650	4,650	4,656	4,550	1.11	5	14K	63M
1388/12/17	4,507	4,506	4,508	4,500	0.0	4	3K	14M
1388/12/12	4,501	4,500	4,501	4,500	(0.02)	12	35K	159M
1388/12/10	4,500	4,500	4,600	4,501	0.02	8	16K	70M
1388/12/09	4,498	4,498	4,500	4,500	0.0	3	26K	117M
1388/12/05	4,500	4,500	4,500	4,500	0.0	6	21K	92M
1388/12/04	4,500	4,500	4,509	4,500	0.0	26	158K	712M
1388/12/03	4,500	4,500	4,500	4,500	0.0	7	66K	295M
1388/12/02	4,499	4,499	4,510	4,500	0.33	8	64K	290M
1388/12/01	4,470	4,424	4,500	4,485	(0.22)	10	24K	108M
1388/11/28	4,342	4,342	4,510	4,495	(0.09)	10	22K	98M
1388/11/27	4,471	4,471	4,471	4,499	(0.04)	8	2K	10M
1388/11/25	4,502	4,500	4,502	4,501	0.0	3	30K	135M
1388/11/21	4,500	4,500	4,550	4,501	1.42	12	322K	1B
1388/11/20	4,358	4,358	4,358	4,438	(0.2)	3	4K	19M
1388/11/19	4,353	4,353	4,354	4,447	(0.78)	2	11K	50M
1388/11/18	4,351	4,350	4,351	4,482	(0.2)	3	3K	11M
1388/11/14	4,395	4,394	4,542	4,491	(1.36)	7	17K	73M
1388/11/13	4,500	4,483	4,500	4,553	(0.42)	3	11K	49M
1388/11/12	4,510	4,501	4,598	4,572	(0.48)	7	15K	68M
1388/11/07	4,500	4,500	4,650	4,594	2.04	16	29K	135M
1388/11/06	4,500	4,484	4,500	4,502	(0.24)	5	22K	100M
1388/11/05	4,610	4,500	4,610	4,513	0.29	12	55K	250M
1388/11/04	4,500	4,500	4,500	4,500	3.50	17	213K	958M
1388/11/03	4,495	4,495	4,495	4,348	0.12	1	1K	6M
1388/10/30	4,491	4,491	4,491	4,343	0.07	1	926	4M
1388/10/29	4,483	4,483	4,483	4,340	0.18	2	2K	10M
1388/10/28	4,482	4,482	4,482	4,332	0.02	1	225	1M
1388/10/23	4,200	4,200	4,451	4,331	0.70	12	105K	453M
1388/10/20	4,300	4,300	4,300	4,301	0.0	1	1K	4M
1388/10/19	4,300	4,300	4,300	4,301	0.0	1	500	2M
1388/10/16	4,300	4,300	4,300	4,301	0.0	1	4K	16M
1388/10/12	4,178	4,178	4,178	4,301	(0.6)	1	8K	31M
1388/09/29	4,469	4,469	4,469	4,327	0.21	1	2K	11M
1388/09/24	4,318	4,318	4,318	4,318	0.0	2	2K	9M
1388/09/21	4,318	4,318	4,318	4,318	0.0	2	10K	43M
1388/09/16	4,280	4,280	4,433	4,318	0.79	6	25K	108M
1388/09/14	4,210	4,210	4,210	4,284	(0.05)	1	1K	4M
1388/09/09	4,230	4,229	4,230	4,286	(0.28)	4	7K	31M
1388/09/08	4,230	4,230	4,236	4,298	(1.26)	5	19K	82M
1388/09/03	4,203	4,203	4,503	4,353	0.05	3	3K	13M
1388/09/02	4,397	4,397	4,397	4,351	0.02	1	1K	4M
1388/09/01	4,300	4,300	4,300	4,350	(0.98)	8	19K	84M
1388/08/30	4,300	4,300	4,300	4,393	(0.27)	1	5K	22M
1388/08/27	4,440	4,400	4,440	4,405	(3.25)	7	47K	206M
1388/08/25	4,535	4,530	4,649	4,553	0.60	10	14K	63M
1388/08/24	4,521	4,512	4,600	4,526	(3.19)	12	95K	432M
1388/08/23	4,713	4,533	4,714	4,675	2.63	14	55K	258M
1388/08/20	4,555	4,555	4,555	4,555	3.50	6	70K	320M
1388/08/19	4,330	4,330	4,413	4,401	3.21	23	92K	405M
1388/08/18	4,200	4,200	4,320	4,264	0.33	7	13K	58M
1388/08/17	4,250	4,250	4,250	4,250	(0.05)	6	38K	162M
1388/08/16	4,379	4,379	4,379	4,252	0.02	1	336	1M
1388/08/13	4,250	4,250	4,250	4,251	(0.07)	10	31K	131M
1388/08/12	4,190	4,170	4,287	4,254	2.14	11	41K	173M
1388/08/11	4,165	4,165	4,165	4,165	2.99	27	93K	387M
1388/08/09	4,107	4,107	4,107	4,044	1.40	3	20K	82M
1388/08/06	3,881	3,881	3,912	3,988	(0.23)	3	4K	14M
1388/08/05	3,996	3,996	4,000	3,997	(2.96)	25	69K	276M
1388/08/04	4,071	4,071	4,071	4,119	(1.84)	8	26K	106M
1388/08/03	4,195	4,195	4,195	4,196	(2.96)	12	42K	176M
1388/07/28	4,329	4,295	4,340	4,324	2.59	35	133K	574M
1388/07/27	4,192	4,192	4,317	4,215	0.55	10	20K	83M
1388/07/26	4,192	4,190	4,192	4,192	3.00	65	331K	1B
1388/07/25	4,070	4,070	4,070	4,070	2.99	11	43K	174M
1388/07/21	3,958	3,958	3,958	3,952	2.84	7	40K	158M
1388/07/20	3,843	3,843	3,843	3,843	2.97	28	138K	529M
1388/07/19	3,732	3,732	3,732	3,732	2.98	66	306K	1B
1388/07/18	3,624	3,624	3,624	3,624	2.98	7	45K	164M
1388/07/15	3,519	3,519	3,519	3,519	2.99	5	42K	149M
1388/07/13	3,417	3,417	3,417	3,417	2.98	43	366K	1B
1388/07/06	3,412	3,412	3,412	3,318	0.15	2	2K	7M
1388/06/31	3,405	3,405	3,405	3,313	0.21	3	3K	11M
1388/06/18	3,399	3,399	3,399	3,306	0.18	2	2K	8M
1388/06/15	3,291	3,291	3,300	3,300	3.00	9	22K	71M
1388/06/14	3,291	3,291	3,291	3,204	0.03	1	296	974K
1388/06/10	3,210	3,206	3,210	3,203	0.22	3	11K	36M
1388/06/09	3,204	3,204	3,204	3,196	0.09	1	6K	19M
1388/06/08	3,248	3,201	3,270	3,193	0.57	3	5K	16M
1388/06/07	3,200	3,200	3,248	3,175	0.67	2	7K	24M
1388/06/01	3,154	3,154	3,154	3,154	0.0	2	2K	8M
1388/05/25	3,247	3,247	3,247	3,154	0.03	1	238	773K
1388/05/24	3,153	3,153	3,153	3,153	0.0	1	500	2M
1388/05/20	3,151	3,151	3,157	3,153	0.06	3	10K	32M
1388/04/14	3,224	3,224	3,224	3,151	0.32	2	2K	8M
1388/04/13	3,141	3,141	3,141	3,141	0.0	1	50	157K
1388/04/10	3,061	3,061	3,224	3,141	0.32	4	4K	13M
1388/04/09	3,210	3,210	3,210	3,131	0.42	1	3K	10M
1388/04/08	3,210	3,210	3,210	3,118	0.03	2	309	992K
1388/04/07	3,202	3,202	3,202	3,117	0.26	1	2K	6M
1388/04/01	3,179	3,179	3,179	3,109	0.71	5	5K	16M
1388/03/31	3,100	3,051	3,100	3,087	(0.03)	3	5K	15M
1388/03/30	3,010	3,006	3,010	3,088	(0.29)	3	2K	7M
1388/03/27	3,000	2,900	3,125	3,097	(11.01)	15	36K	113M
1388/03/17	4,249	4,249	4,250	4,250	1.26	2	2K	6M
1388/03/13	4,197	4,197	4,197	4,197	2.99	11	28K	117M
1388/03/12	3,960	3,960	4,078	4,075	2.90	12	36K	145M
1388/03/11	3,960	3,960	3,960	3,960	1.54	1	500	2M
1388/03/10	3,900	3,900	3,900	3,900	(0.48)	2	2K	9M
1388/03/05	3,909	3,909	3,954	3,919	2.08	7	15K	60M
1388/03/04	3,839	3,839	3,839	3,839	0.0	15	143K	550M
1388/03/03	3,840	3,836	3,840	3,839	0.08	5	5K	18M
1388/03/02	3,921	3,920	3,921	3,836	0.76	7	5K	21M
1388/02/30	3,807	3,807	3,807	3,807	2.98	11	47K	180M
1388/02/29	3,697	3,697	3,697	3,697	2.98	14	30K	110M
1388/02/28	3,679	3,679	3,679	3,590	0.50	1	4K	13M
1388/02/26	3,572	3,572	3,572	3,572	3.00	11	32K	113M
1388/02/23	3,559	3,559	3,559	3,468	0.35	1	2K	9M
1388/02/22	3,456	3,456	3,456	3,456	2.98	7	22K	75M
1388/02/20	3,356	3,356	3,356	3,356	2.98	1	50	168K
1388/02/16	3,259	3,259	3,259	3,259	2.97	1	100	326K
1388/02/14	3,165	3,165	3,165	3,165	2.99	2	150	475K
1388/02/13	3,073	3,073	3,073	3,073	2.98	1	50	154K
1388/02/09	2,984	2,984	2,984	2,984	2.97	1	100	298K
1388/02/08	2,898	2,898	2,898	2,898	2.99	1	100	290K
1388/02/01	2,898	2,898	2,898	2,814	0.0	1	100	290K
1388/01/30	2,896	2,896	2,896	2,814	0.07	1	500	1M
1388/01/26	2,894	2,894	2,894	2,812	0.07	1	500	1M
1388/01/24	2,801	2,801	2,900	2,810	(9.03)	2	11K	31M
1387/12/20	5,557	5,557	5,559	5,557	(2.99)	6	25K	141M
1387/12/19	5,559	5,559	5,559	5,728	(0.03)	2	300	2M
1387/09/13	5,570	5,570	5,730	5,730	0.0	2	20	113K
1387/08/15	5,575	5,575	5,730	5,730	(0.3)	4	2K	12M
1387/07/24	5,583	5,583	5,747	5,747	(0.14)	3	1K	6M
1387/07/22	5,584	5,584	5,755	5,755	(0.02)	2	110	616K
1387/07/21	5,585	5,585	5,756	5,756	(0.02)	2	110	616K
1387/07/17	5,593	5,593	5,757	5,757	(0.14)	4	1K	6M
1387/07/16	5,602	5,602	5,765	5,765	(0.17)	2	1K	7M
1387/07/15	5,650	5,650	5,775	5,775	(0.05)	2	440	2M
1387/07/09	5,686	5,686	5,778	5,778	(1.42)	5	10K	57M
1387/06/30	5,701	5,701	5,861	5,861	(0.14)	2	1K	6M
1387/06/27	5,701	5,701	5,869	5,869	(0.14)	3	1K	6M
1387/06/23	5,709	5,709	5,877	5,877	(0.14)	2	1K	6M
1387/05/07	5,885	5,885	5,885	5,885	4.70	1	2K	12M
1387/04/10	5,685	5,511	5,685	5,621	(1.06)	4	8K	44M
1387/04/09	5,527	5,527	5,681	5,681	(0.28)	2	2K	11M
1387/04/05	5,820	5,482	5,820	5,697	0.81	4	6K	37M
1387/03/22	5,527	5,527	5,651	5,651	(0.81)	4	6K	31M
1387/03/20	5,673	5,673	5,697	5,697	(2.58)	3	18K	103M
1387/03/13	5,850	5,848	5,899	5,848	0.03	3	8K	45M
1387/03/08	5,850	5,760	5,850	5,846	(1.53)	5	11K	66M
1387/03/07	5,850	5,796	5,937	5,937	(0.64)	6	178K	1B
1387/03/04	5,972	5,972	6,098	5,975	(2.94)	14	26K	154M
1387/03/01	5,972	5,972	6,156	6,156	0.0	2	343	2M
1387/02/31	6,000	5,720	6,300	6,156	7.96	8	48K	296M
1387/02/25	5,665	5,655	5,815	5,702	0.69	8	17K	95M
1387/02/23	5,665	5,600	5,665	5,663	2.96	12	27K	153M
1387/02/22	5,450	5,449	5,506	5,500	2.88	13	25K	138M
1387/02/18	5,412	5,346	5,412	5,346	0.75	8	8K	43M
1387/02/16	5,400	5,213	5,400	5,306	(0.24)	6	5K	25M
1387/02/10	5,382	5,319	5,382	5,319	0.80	6	8K	46M
1387/02/09	5,360	5,277	5,360	5,277	0.42	4	4K	24M
1387/02/08	5,269	5,255	5,269	5,255	1.72	9	18K	96M
1387/02/04	5,162	5,160	5,263	5,166	0.12	7	7K	35M
1387/02/02	5,194	4,996	5,196	5,160	1.24	6	16K	80M
1387/01/21	5,052	5,052	5,097	5,097	(1.13)	5	12K	60M
1387/01/20	5,250	5,155	5,250	5,155	0.14	4	1K	8M
1387/01/19	5,125	5,123	5,148	5,148	(1.51)	7	16K	82M
1387/01/18	5,345	5,137	5,345	5,227	(0.27)	5	7K	36M
1387/01/11	5,150	5,150	5,241	5,241	(0.17)	2	2K	10M
1387/01/10	5,200	5,200	5,250	5,250	(0.83)	2	10K	52M
1386/12/27	5,207	5,207	5,294	5,294	(0.36)	5	4K	20M
1386/12/26	5,272	5,272	5,313	5,313	(1.23)	10	13K	69M
1386/12/25	5,297	5,297	5,379	5,379	(0.48)	2	5K	27M
1386/12/22	5,348	5,348	5,405	5,405	(0.95)	2	10K	54M
1386/12/21	5,386	5,386	5,457	5,457	(0.64)	5	7K	38M
1386/12/20	5,430	5,430	5,492	5,492	(0.05)	2	1K	5M
1386/12/19	5,527	5,460	5,553	5,495	(1.06)	14	41K	228M
1386/12/15	5,527	5,527	5,554	5,554	(1.51)	8	16K	88M
1386/12/14	5,600	5,600	5,666	5,639	(0.48)	5	9K	52M
1386/12/13	5,667	5,490	5,667	5,666	1.98	44	276K	2B
1386/12/12	5,556	5,556	5,556	5,556	1.98	11	41K	228M
1386/12/11	5,448	5,448	5,448	5,448	1.98	10	43K	234M
1386/12/08	5,397	5,342	5,397	5,342	0.94	2	10K	54M
1386/12/06	5,292	5,292	5,292	5,292	1.98	3	21K	112M
1386/12/05	5,190	5,189	5,190	5,189	1.97	16	1M	7B
1386/12/04	5,089	5,089	5,089	5,089	0.0	2	1M	7B
1386/11/28	5,014	5,013	5,089	5,089	(0.51)	4	5K	27M
1386/11/15	5,047	5,047	5,115	5,115	(0.66)	7	7K	36M
1386/11/13	5,116	5,116	5,149	5,149	(0.21)	4	5K	28M
1386/11/08	5,060	5,060	5,160	5,160	(0.06)	2	670	3M
1386/11/06	5,086	5,086	5,163	5,163	(0.5)	2	5K	28M
1386/11/03	5,134	5,134	5,189	5,189	(0.94)	2	10K	51M
1386/11/02	5,169	5,168	5,238	5,238	(0.63)	8	7K	35M
1386/10/30	5,271	5,271	5,271	5,271	0.0	1	2K	10M
1386/10/26	5,280	5,271	5,281	5,271	0.09	4	8K	41M
1386/10/25	5,281	5,266	5,281	5,266	1.70	12	18K	95M
1386/10/24	5,278	5,178	5,278	5,178	0.06	2	565	3M
1386/10/23	5,276	5,175	5,276	5,175	0.04	2	410	2M
1386/10/22	5,222	5,173	5,222	5,173	1.04	3	11K	57M
1386/10/18	5,220	5,120	5,220	5,120	0.04	2	410	2M
1386/10/16	5,218	5,117	5,218	5,118	0.04	3	2K	9M
1386/10/15	5,116	5,116	5,116	5,116	0.0	1	2K	10M
1386/10/11	5,188	5,116	5,188	5,116	0.57	3	6K	32M
1386/10/09	5,179	5,087	5,179	5,087	0.02	2	210	1M
1386/10/05	4,980	4,980	5,170	5,086	0.22	8	10K	51M
1386/10/03	5,050	5,050	5,075	5,075	(0.06)	2	2K	10M
1386/09/28	5,078	5,078	5,078	5,078	1.99	7	20K	102M
1386/09/25	4,979	4,979	4,979	4,979	1.99	2	4K	22M
1386/09/21	4,882	4,882	4,882	4,882	1.98	1	250	1M
1386/09/19	4,787	4,787	4,787	4,787	1.98	1	1K	5M
1386/09/13	4,694	4,694	4,694	4,694	2.00	2	1K	5M
1386/09/12	4,602	4,602	4,602	4,602	1.99	7	7K	31M
1386/09/11	4,512	4,512	4,512	4,512	1.99	1	150	677K
1386/09/10	4,424	4,424	4,424	4,424	1.98	1	100	442K
1386/09/07	4,338	4,338	4,338	4,338	2.00	1	100	434K
1386/09/05	4,253	4,253	4,253	4,253	1.99	1	80	340K
1386/09/04	4,170	4,170	4,170	4,170	1.98	1	174	726K
1386/09/03	4,089	4,089	4,089	4,089	2.00	1	50	204K
1386/08/28	4,080	4,009	4,080	4,009	0.23	3	2K	10M
1386/08/27	4,000	4,000	4,000	4,000	(37.03)	1	878	4M
1386/07/30	6,352	6,352	6,352	6,352	0.0	1	2K	13M
1386/07/29	6,400	6,300	6,400	6,352	(0.25)	3	5K	33M
1386/07/25	6,282	6,282	6,368	6,368	(0.56)	5	6K	39M
1386/07/23	6,405	6,404	6,406	6,404	(1.99)	34	93K	598M
1386/07/22	6,539	6,518	6,539	6,534	1.92	7	33K	214M
1386/07/18	6,538	6,411	6,538	6,411	0.02	2	110	718K
1386/07/17	6,518	6,410	6,518	6,410	0.30	4	3K	21M
1386/07/15	6,506	6,379	6,506	6,391	0.19	4	3K	17M
1386/07/14	6,354	6,354	6,472	6,379	0.52	9	9K	55M
1386/07/10	6,340	6,301	6,370	6,346	0.09	10	22K	138M
1386/07/09	6,322	6,322	6,340	6,340	(1.72)	9	18K	116M
1386/07/07	6,451	6,451	6,451	6,451	0.0	3	5K	31M
1386/07/04	6,400	6,400	6,451	6,451	(0.02)	2	510	3M
1386/07/03	6,497	6,400	6,497	6,452	(0.91)	11	13K	83M
1386/07/02	6,500	6,408	6,511	6,511	(0.28)	9	5K	33M
1386/07/01	6,500	6,500	6,529	6,529	(0.06)	2	3K	17M
1386/06/28	6,501	6,500	6,600	6,533	(0.03)	4	2K	10M
1386/06/27	6,500	6,500	6,650	6,535	(0.09)	5	4K	27M
1386/06/26	6,500	6,500	6,541	6,541	(0.35)	7	8K	49M
1386/06/25	6,531	6,529	6,650	6,564	(1.47)	11	16K	104M
1386/06/24	6,562	6,562	6,662	6,662	(0.49)	5	6K	36M
1386/06/21	6,650	6,593	6,695	6,695	(0.48)	8	8K	53M
1386/06/20	6,650	6,650	6,727	6,727	(0.77)	8	11K	70M
1386/06/19	6,800	6,705	6,800	6,779	(0.91)	6	10K	70M
1386/06/18	6,800	6,800	6,841	6,841	(0.06)	4	2K	13M
1386/06/17	6,800	6,800	6,845	6,845	(0.03)	2	1K	7M
1386/06/14	6,911	6,800	6,911	6,847	(0.91)	13	29K	197M
1386/06/13	6,910	6,910	6,910	6,910	1.99	10	32K	221M
1386/06/12	7,000	6,766	7,000	6,775	(1.87)	55	113K	765M
1386/06/06	6,779	6,779	6,904	6,904	(0.19)	2	2K	14M
1386/05/31	6,782	6,782	6,917	6,917	(0.04)	2	510	3M
1386/05/30	6,783	6,783	6,920	6,920	(0.01)	2	100	680K
1386/05/29	6,921	6,921	6,921	6,921	(2.0)	7	22K	152M
1386/05/28	7,076	6,935	7,076	7,062	(0.2)	6	3K	19M
1386/05/27	7,215	6,940	7,215	7,076	0.03	11	4K	32M
1386/05/24	7,158	7,018	7,158	7,074	0.80	15	16K	113M
1386/05/23	6,894	6,894	7,028	7,018	1.80	15	26K	180M
1386/05/22	6,899	6,850	6,899	6,894	1.92	47	128K	880M
1386/05/21	6,764	6,764	6,764	6,764	1.99	11	41K	276M
1386/05/17	6,633	6,631	6,633	6,632	1.98	40	203K	1B
1386/05/16	6,438	6,438	6,571	6,503	0.93	18	40K	258M
1386/05/15	6,473	6,400	6,473	6,443	(0.46)	18	17K	112M
1386/05/14	6,473	6,473	6,473	6,473	1.99	21	72K	467M
1386/05/13	6,437	6,347	6,437	6,347	0.57	4	6K	39M
1386/05/10	6,373	6,311	6,373	6,311	0.99	4	11K	68M
1386/05/09	6,249	6,249	6,249	6,249	1.99	8	25K	158M
1386/05/08	6,134	6,116	6,134	6,127	1.88	9	21K	128M
1386/05/03	6,116	6,014	6,116	6,014	0.28	2	3K	18M
1386/04/31	5,916	5,897	6,036	5,997	1.33	47	136K	817M
1386/04/30	6,019	5,900	6,019	5,918	(1.68)	8	21K	124M
1386/04/27	6,132	6,010	6,132	6,019	(1.84)	21	77K	461M
1386/04/26	6,100	6,080	6,150	6,132	(1.16)	20	97K	597M
1386/04/25	6,290	6,157	6,290	6,204	0.03	14	16K	100M
1386/04/24	6,280	6,192	6,290	6,202	0.57	8	14K	86M
1386/04/23	6,172	6,167	6,172	6,167	1.92	13	20K	125M
1386/04/20	6,157	6,051	6,157	6,051	0.23	3	3K	15M
1386/04/18	6,104	6,037	6,107	6,037	0.82	7	9K	54M
1386/04/17	5,992	5,880	5,992	5,988	1.92	32	65K	388M
1386/04/16	5,823	5,820	5,982	5,875	(0.17)	19	45K	265M
1386/04/13	5,872	5,872	5,897	5,885	(6.44)	8	25K	147M
1386/04/04	6,300	6,290	6,300	6,290	(1.99)	24	98K	618M
1386/04/03	6,395	6,395	6,418	6,418	(0.03)	3	2K	13M
1386/04/02	6,399	6,399	6,420	6,420	0.0	2	163	1M
1386/03/30	6,452	6,311	6,452	6,420	(0.17)	10	7K	42M
1386/03/29	6,417	6,417	6,545	6,431	0.22	10	10K	67M
1386/03/27	6,441	6,305	6,441	6,417	1.62	33	107K	688M
1386/03/26	6,408	6,255	6,411	6,315	(0.91)	41	162K	1B
1386/02/31	6,255	6,255	6,373	6,373	(0.14)	3	2K	9M
1386/02/26	6,256	6,256	6,382	6,382	(0.02)	2	210	1M
1386/02/24	6,383	6,383	6,383	6,383	(2.0)	30	126K	802M
1386/02/19	6,414	6,414	6,513	6,513	(0.47)	2	5K	32M
1386/02/18	6,450	6,450	6,544	6,544	(0.56)	4	6K	39M
1386/02/12	6,473	6,473	6,581	6,581	(0.36)	2	4K	25M
1386/02/10	6,492	6,492	6,605	6,605	(0.29)	3	3K	20M
1386/02/08	6,509	6,509	6,624	6,624	(0.26)	6	3K	18M
1386/02/05	6,542	6,542	6,641	6,641	(0.51)	6	5K	36M
1386/02/04	6,651	6,651	6,700	6,675	(1.64)	13	17K	116M
1386/01/28	6,660	6,660	6,786	6,786	(0.03)	2	307	2M
1386/01/21	6,656	6,656	6,788	6,788	(0.04)	2	510	3M
1386/01/18	6,680	6,680	6,791	6,791	(0.07)	2	1K	7M
1386/01/08	6,857	6,725	6,857	6,796	(0.95)	11	13K	88M
1385/12/28	6,799	6,799	6,861	6,861	(0.42)	4	7K	46M
1385/12/26	6,817	6,817	6,890	6,890	(0.95)	2	10K	68M
1385/12/23	6,843	6,843	6,956	6,956	(0.37)	3	4K	27M
1385/12/21	6,847	6,847	6,982	6,982	(0.06)	3	676	5M
1385/12/16	6,860	6,860	6,986	6,986	(0.19)	2	2K	14M
1385/12/05	7,000	6,999	7,000	6,999	0.21	2	2K	13M
1385/11/30	6,984	6,982	6,984	6,984	(0.01)	6	6K	42M
1385/11/29	6,940	6,940	6,985	6,985	(0.03)	2	1K	7M
1385/11/24	6,900	6,899	6,987	6,987	(0.09)	3	1K	9M
1385/11/21	6,984	6,983	6,993	6,993	(0.01)	4	2K	17M
1385/11/18	6,994	6,994	6,994	6,994	0.0	3	2K	12M
1385/11/17	6,984	6,984	6,994	6,994	(0.01)	2	2K	11M
1385/11/15	6,980	6,980	6,995	6,995	(0.03)	3	3K	18M
1385/11/08	6,998	6,994	7,000	6,997	0.53	21	157K	1B
1385/10/27	6,960	6,959	6,961	6,960	(1.37)	12	48K	332M
1385/10/26	7,091	6,900	7,091	7,057	1.51	28	43K	300M
1385/10/25	6,952	6,952	6,952	6,952	2.00	4	25K	174M
1385/10/24	6,917	6,816	6,917	6,816	0.50	3	5K	37M
1385/10/09	6,699	6,699	6,782	6,782	(0.78)	8	8K	55M
1385/10/06	6,834	6,834	6,835	6,835	(1.98)	7	21K	144M
1385/10/05	6,940	6,937	6,973	6,973	(1.48)	10	16K	111M
1385/10/04	7,073	7,073	7,078	7,078	(0.03)	6	6K	41M
1385/10/03	7,080	7,080	7,080	7,080	0.0	1	2K	14M
1385/10/02	7,073	7,073	7,214	7,080	0.10	3	2K	15M
1385/09/29	7,114	7,073	7,194	7,073	0.28	8	6K	42M
1385/09/28	7,176	7,053	7,176	7,053	0.24	6	3K	19M
1385/09/27	7,050	7,036	7,050	7,036	0.01	2	1K	7M
1385/09/26	7,060	7,035	7,060	7,035	0.01	2	510	4M
1385/09/25	7,000	7,000	7,034	7,034	0.0	3	107	749K
1385/09/22	7,177	7,034	7,177	7,034	(1.99)	15	26K	183M
1385/09/21	7,278	7,133	7,423	7,177	(1.39)	24	34K	244M
1385/09/20	7,400	7,268	7,400	7,278	(1.86)	24	29K	210M
1385/09/19	7,400	7,400	7,507	7,416	0.76	11	8K	61M
1385/09/18	7,356	7,356	7,540	7,360	(1.95)	59	145K	1B
1385/09/15	7,459	7,459	7,506	7,506	(1.38)	11	15K	109M
1385/09/14	7,540	7,540	7,611	7,611	(1.07)	12	11K	85M
1385/09/13	7,590	7,590	7,693	7,693	(0.66)	2	7K	53M
1385/09/12	7,744	7,744	7,744	7,744	(2.0)	13	22K	169M
1385/09/08	7,796	7,796	7,902	7,902	(0.67)	8	7K	55M
1385/09/07	7,814	7,814	7,955	7,955	(0.23)	5	2K	19M
1385/09/06	8,153	7,878	8,153	7,973	(0.81)	21	30K	238M
1385/09/05	8,189	8,038	8,189	8,038	0.0	2	20	162K
1385/09/04	8,250	7,452	8,250	8,038	22.36	30	65K	524M
1385/08/24	6,634	6,569	6,634	6,569	1.00	9	11K	70M
1385/08/23	6,633	6,504	6,633	6,504	0.02	2	210	1M
1385/08/22	6,601	6,503	6,601	6,503	0.48	5	5K	33M
1385/08/21	6,597	6,472	6,597	6,472	0.06	2	610	4M
1385/08/20	6,468	6,468	6,468	6,468	1.99	6	25K	162M
1385/08/17	6,408	6,342	6,408	6,342	0.94	10	10K	64M
1385/08/16	6,283	6,283	6,283	6,283	2.00	19	33K	204M
1385/08/15	6,160	6,160	6,160	6,160	1.99	15	32K	200M
1385/08/14	6,040	6,040	6,040	6,040	1.99	17	22K	133M
1385/08/13	6,039	5,922	6,039	5,922	0.02	3	210	1M
1385/08/10	5,927	5,921	5,927	5,921	1.89	15	20K	119M
1385/08/09	5,811	5,811	5,811	5,811	1.98	23	43K	252M
1385/08/08	5,757	5,698	5,757	5,698	0.94	10	10K	58M
1385/08/07	5,645	5,645	5,645	5,645	1.99	8	22K	121M
1385/08/06	5,582	5,535	5,582	5,535	1.13	7	12K	67M
1385/08/01	5,473	5,473	5,473	5,473	1.99	7	22K	118M
1385/07/30	5,372	5,366	5,372	5,366	1.88	4	20K	107M
1385/07/29	5,331	5,267	5,331	5,267	0.77	4	8K	43M
1385/07/25	5,329	5,227	5,329	5,227	0.04	2	410	2M
1385/07/24	5,225	5,225	5,225	5,225	1.99	13	37K	193M
1385/07/22	5,136	5,123	5,136	5,123	1.73	13	18K	94M
1385/07/19	5,047	4,949	5,047	5,036	1.76	43	82K	411M
1385/07/18	4,949	4,949	4,949	4,949	2.00	7	24K	119M
1385/07/17	4,852	4,852	4,852	4,852	2.00	5	21K	103M
1385/07/16	4,849	4,757	4,849	4,757	0.06	2	810	4M
1385/07/15	4,754	4,754	4,754	4,754	2.00	11	22K	102M
1385/07/12	4,300	4,300	4,900	4,661	16.64	37	98K	456M
1385/06/22	4,074	3,996	4,074	3,996	0.03	2	460	2M
1385/06/21	3,996	3,995	3,996	3,995	1.97	5	21K	84M
1385/06/20	3,942	3,918	3,942	3,918	1.37	10	15K	58M
1385/06/19	3,871	3,865	3,871	3,865	1.82	11	20K	76M
1385/06/15	3,834	3,796	3,834	3,796	0.98	3	10K	40M
1385/06/14	3,759	3,759	3,759	3,759	1.98	21	68K	254M
1385/06/13	3,687	3,686	3,687	3,686	1.96	8	21K	77M
1385/06/12	3,616	3,615	3,616	3,615	1.95	13	21K	76M
1385/06/11	3,546	3,546	3,546	3,546	1.98	26	104K	369M
1385/06/08	3,478	3,477	3,478	3,477	1.96	7	21K	73M
1385/06/07	3,385	3,385	3,414	3,410	1.85	18	48K	165M
1385/06/06	3,351	3,348	3,352	3,348	0.0	5	16K	54M
1385/06/05	3,348	3,348	3,348	3,348	1.98	13	75K	251M
1385/06/04	3,284	3,283	3,284	3,283	1.96	8	21K	69M
1385/06/01	3,254	3,220	3,254	3,220	0.91	4	10K	33M
1385/05/30	3,167	3,161	3,238	3,191	0.50	11	9K	29M
1385/05/29	3,194	3,130	3,194	3,175	1.37	10	16K	51M
1385/05/28	3,073	3,073	3,192	3,132	0.06	9	7K	22M
1385/05/25	3,038	3,038	3,162	3,130	0.97	20	34K	108M
1385/05/24	3,112	3,051	3,112	3,100	1.61	24	50K	155M
1385/05/23	3,051	3,051	3,051	3,051	1.97	7	21K	64M
1385/05/22	3,051	2,992	3,051	2,992	0.0	2	20	60K
1385/05/21	3,004	2,992	3,004	2,992	1.56	11	17K	51M
1385/05/18	2,950	2,946	2,950	2,946	1.83	9	20K	59M
1385/05/16	2,893	2,893	2,893	2,893	1.97	5	21K	61M
1385/05/15	2,880	2,837	2,880	2,837	0.46	3	5K	14M
1385/05/14	2,824	2,824	2,824	2,824	1.99	9	21K	60M
1385/05/09	2,772	2,769	2,772	2,769	1.88	4	20K	55M
1385/05/08	2,771	2,718	2,771	2,718	0.04	2	480	1M
1385/05/07	2,770	2,717	2,770	2,717	0.04	2	480	1M
1385/05/04	2,744	2,716	2,744	2,716	0.93	6	10K	27M
1385/05/03	2,744	2,691	2,744	2,691	0.0	3	260	713K
1385/04/28	2,743	2,691	2,743	2,691	0.04	4	470	1M
1385/04/27	2,952	2,161	2,952	2,690	28.10	7	17K	45M
1385/04/20	2,100	2,100	2,100	2,100	1.99	6	40K	84M
1385/04/19	2,059	2,059	2,059	2,059	1.98	3	24K	49M
1385/04/18	2,019	2,019	2,019	2,019	1.97	7	25K	51M
1385/04/17	2,010	1,980	2,010	1,980	0.46	2	5K	10M
1385/04/14	1,971	1,971	1,971	1,971	1.97	5	22K	44M
1385/04/12	1,933	1,933	1,933	1,933	1.95	6	22K	43M
1385/04/07	1,933	1,896	1,933	1,896	0.0	2	60	116K
1385/04/05	1,933	1,896	1,933	1,896	0.0	2	60	116K
1385/03/24	1,933	1,896	1,933	1,896	0.0	2	60	116K
1385/03/17	1,933	1,896	1,933	1,896	0.0	2	460	889K
1385/03/13	1,932	1,896	1,932	1,896	0.05	2	610	1M
1385/03/10	1,932	1,895	1,932	1,895	0.0	2	460	888K
1385/03/09	1,623	1,623	2,167	1,895	(12.55)	5	2K	4M
1385/03/02	2,210	2,167	2,210	2,167	0.0	2	60	132K
1385/03/01	2,210	2,167	2,210	2,167	0.0	2	60	132K
1385/02/31	2,210	2,167	2,210	2,167	0.0	2	60	132K
1385/02/30	2,210	2,167	2,210	2,167	0.0	2	60	132K
1385/02/24	2,210	2,167	2,210	2,167	0.0	2	60	132K
1385/02/23	2,210	2,167	2,210	2,167	0.0	2	60	132K
1385/02/19	2,210	2,167	2,210	2,167	0.0	2	60	132K
1385/02/17	2,210	2,167	2,210	2,167	0.0	2	60	132K
1385/02/16	2,210	2,167	2,210	2,167	0.0	2	60	132K
1385/02/12	2,210	2,167	2,210	2,167	0.0	2	60	132K
1385/02/11	2,210	2,167	2,210	2,167	0.0	2	60	132K
1385/02/10	2,210	2,167	2,210	2,167	0.0	2	60	132K
1385/02/09	2,210	2,167	2,210	2,167	0.0	2	60	132K
1385/02/06	2,210	2,167	2,210	2,167	0.0	2	60	132K
1385/02/05	2,210	2,167	2,210	2,167	0.0	2	60	132K
1385/02/03	2,204	2,167	2,204	2,167	0.28	5	3K	7M
1385/01/30	2,198	2,161	2,198	2,161	0.28	2	3K	7M
1385/01/29	2,155	2,155	2,156	2,155	1.94	12	73K	157M
1385/01/28	2,155	2,114	2,155	2,114	0.05	3	520	1M
1385/01/26	2,155	2,113	2,155	2,113	0.0	2	60	129K
1385/01/20	2,154	2,113	2,154	2,113	0.05	2	594	1M
1385/01/08	2,072	2,072	2,112	2,112	(0.09)	2	710	1M
1384/12/27	2,074	2,074	2,114	2,114	(0.09)	2	710	1M
1384/11/23	2,021	2,021	2,116	2,116	(0.05)	2	160	324K
1384/11/10	2,090	2,090	2,117	2,117	(0.66)	2	7K	15M
1384/11/05	2,100	2,100	2,131	2,131	(0.05)	2	486	1M
1384/11/03	2,140	2,120	2,140	2,132	(2.16)	3	20K	43M
1384/10/28	2,259	2,179	2,259	2,179	0.23	2	1K	3M
1384/10/26	2,151	2,150	2,174	2,174	(3.76)	7	16K	35M
1384/10/25	2,259	2,259	2,259	2,259	(4.96)	3	21K	47M
1384/10/24	2,380	2,375	2,380	2,377	(4.92)	5	21K	50M
1384/10/20	2,505	2,450	2,505	2,500	(2.65)	8	43K	108M
1384/10/19	2,568	2,568	2,568	2,568	(4.99)	5	50K	128M
1384/10/18	2,703	2,703	2,703	2,703	(4.99)	4	21K	57M
1384/10/17	2,845	2,845	2,845	2,845	(4.98)	4	21K	60M
1384/10/14	2,866	2,866	2,994	2,994	(0.73)	2	3K	9M
1384/10/12	3,016	3,016	3,016	3,016	0.0	1	3K	9M
1384/10/07	3,189	2,887	3,189	3,016	(0.72)	3	3K	9M
1384/09/28	3,038	3,038	3,038	3,038	0.03	1	249	756K
1384/09/27	3,036	3,036	3,038	3,037	(0.07)	3	3K	8M
1384/09/26	3,039	3,039	3,039	3,039	(0.03)	1	5	15K
1384/09/22	3,054	2,893	3,054	3,040	(0.16)	3	2K	5M
1384/09/20	2,903	2,903	3,045	3,045	(0.33)	3	1K	4M
1384/09/19	3,059	2,907	3,059	3,055	(0.13)	4	3K	9M
1384/09/15	3,060	3,059	3,060	3,059	0.0	3	1K	4M
1384/09/13	2,920	2,917	3,059	3,059	(0.33)	3	1K	4M
1384/09/12	3,069	3,069	3,069	3,069	0.0	5	7K	22M
1384/09/09	3,118	3,069	3,118	3,069	3.33	10	14K	44M
1384/09/08	3,067	2,970	3,067	2,970	1.68	6	7K	22M
1384/09/06	2,500	2,200	3,770	2,921	(24.15)	22	161K	471M
1384/08/25	3,775	3,775	3,851	3,851	(0.03)	2	110	416K
1384/08/24	3,776	3,776	3,852	3,852	(0.03)	2	110	416K
1384/08/23	3,776	3,776	3,853	3,853	0.0	2	110	416K
1384/08/22	3,776	3,776	3,853	3,853	0.0	2	110	416K
1384/08/18	3,661	3,661	3,853	3,853	0.0	2	110	405K
1384/08/17	3,661	3,661	3,853	3,853	0.0	2	110	405K
1384/08/16	3,661	3,661	3,853	3,853	0.0	2	110	405K
1384/08/15	3,662	3,662	3,853	3,853	(0.03)	2	110	405K
1384/08/14	3,663	3,663	3,854	3,854	(0.03)	2	110	405K
1384/08/11	3,664	3,664	3,855	3,855	(0.03)	2	110	405K
1384/08/10	3,665	3,665	3,856	3,856	(0.03)	2	110	405K
1384/08/09	3,666	3,666	3,857	3,857	(0.03)	2	110	405K
1384/08/08	3,667	3,667	3,858	3,858	(0.05)	3	160	589K
1384/08/07	3,677	3,677	3,860	3,860	(0.26)	4	1K	4M
1384/08/04	3,677	3,677	3,870	3,870	0.0	2	160	590K
1384/08/02	3,679	3,679	3,870	3,870	(0.05)	2	210	774K
1384/08/01	3,681	3,681	3,872	3,872	(0.05)	2	210	775K
1384/07/30	3,683	3,683	3,874	3,874	(0.05)	2	210	775K
1384/07/27	3,685	3,685	3,876	3,876	(0.05)	4	210	776K
1384/07/26	3,686	3,686	3,878	3,878	(0.05)	2	210	776K
1384/07/25	3,688	3,688	3,880	3,880	(0.05)	2	210	776K
1384/07/24	3,690	3,690	3,882	3,882	(0.05)	2	210	777K
1384/07/23	3,692	3,692	3,884	3,884	(0.05)	2	210	777K
1384/07/20	3,694	3,694	3,886	3,886	(0.05)	2	210	778K
1384/07/19	3,696	3,696	3,888	3,888	(0.05)	2	210	778K
1384/07/18	3,698	3,698	3,890	3,890	(0.05)	2	210	778K
1384/07/17	3,700	3,700	3,892	3,892	(0.05)	2	210	779K
1384/07/13	3,702	3,702	3,894	3,894	(0.05)	2	210	779K
1384/07/12	3,704	3,704	3,896	3,896	(0.05)	2	210	780K
1384/07/11	3,706	3,706	3,898	3,898	(0.05)	2	210	780K
1384/07/10	3,707	3,707	3,900	3,900	(0.05)	2	210	780K
1384/07/09	3,707	3,707	3,902	3,902	0.0	2	210	780K
1384/07/06	3,709	3,709	3,902	3,902	(0.05)	2	210	781K
1384/07/05	3,711	3,711	3,904	3,904	(0.05)	3	210	781K
1384/07/04	3,713	3,713	3,906	3,906	(0.05)	2	210	782K
1384/07/03	3,715	3,715	3,908	3,908	(0.05)	2	210	782K
1384/07/02	3,717	3,717	3,910	3,910	(0.05)	2	210	782K
1384/06/30	3,717	3,717	3,912	3,912	0.0	2	210	783K
1384/06/28	3,719	3,719	3,912	3,912	(0.05)	3	210	783K
1384/06/27	3,721	3,721	3,914	3,914	(0.05)	2	210	783K
1384/06/26	3,724	3,724	3,916	3,916	(0.08)	2	260	970K
1384/06/23	3,724	3,724	3,919	3,919	0.0	2	260	970K
1384/06/22	3,726	3,726	3,919	3,919	(0.08)	3	260	971K
1384/06/21	3,726	3,726	3,922	3,922	0.0	2	260	971K
1384/06/16	3,729	3,729	3,922	3,922	(0.08)	2	310	1M
1384/06/15	3,732	3,732	3,925	3,925	(0.08)	2	260	972K
1384/06/14	3,735	3,735	3,928	3,928	(0.08)	3	310	1M
1384/06/13	3,738	3,738	3,931	3,931	(0.08)	2	310	1M
1384/06/12	3,742	3,742	3,934	3,934	(0.1)	2	360	1M
1384/06/08	3,770	3,770	3,938	3,938	(0.76)	4	3K	12M
1384/06/05	2,500	2,500	3,997	3,968	15.08	49	395K	2B
1384/02/21	3,448	3,448	3,448	3,448	0.0	1	576	2M
1384/02/20	3,270	3,204	3,539	3,448	2.28	13	72K	247M
1384/02/19	3,371	3,371	3,371	3,371	4.98	28	66K	222M
1384/02/18	3,221	3,211	3,221	3,211	4.66	6	20K	64M
1384/02/17	3,097	3,050	3,097	3,068	4.00	11	25K	77M
1384/02/14	2,958	2,950	2,958	2,950	4.68	3	20K	59M
1384/02/13	2,846	2,818	2,846	2,818	3.95	4	17K	48M
1384/02/12	2,718	2,711	2,718	2,711	4.71	3	20K	54M
1384/02/11	2,706	2,589	2,706	2,589	0.43	2	2K	5M
1384/02/04	2,585	2,578	2,585	2,578	4.71	3	20K	52M
1384/02/03	2,580	2,462	2,580	2,462	0.16	2	840	2M
1384/01/31	2,580	2,458	2,580	2,458	0.0	2	60	154K
1384/01/29	2,459	2,458	2,459	2,458	4.95	4	21K	52M
1384/01/24	2,454	2,342	2,454	2,342	0.09	2	410	1M
1384/01/23	2,454	2,340	2,454	2,340	0.09	2	510	1M
1383/12/25	2,340	2,338	2,340	2,338	0.30	3	18K	43M
1383/12/24	2,311	2,310	2,331	2,331	(0.34)	5	5K	12M
1383/12/23	2,320	2,310	2,355	2,339	0.52	20	45K	105M
1383/12/22	2,350	2,327	2,350	2,327	0.30	2	5K	12M
1383/12/19	2,390	2,320	2,390	2,320	0.04	2	389	929K
1383/12/17	2,390	2,319	2,390	2,319	0.04	2	461	1M
1383/12/16	2,274	2,274	2,389	2,318	1.85	7	47K	109M
1383/12/15	2,250	2,250	2,276	2,276	(0.04)	2	531	1M
1383/12/09	2,250	2,250	2,286	2,277	(0.39)	5	14K	33M
1383/12/08	2,271	2,270	2,286	2,286	(3.95)	9	18K	41M
1383/12/03	2,380	2,380	2,380	2,380	0.0	2	7K	17M
1383/11/28	1,860	1,860	2,480	2,380	(9.16)	26	78K	185M
1383/11/17	2,620	2,620	2,620	2,620	4.97	4	20K	53M
1383/11/14	2,617	2,496	2,617	2,496	0.12	2	410	1M
1383/11/13	2,508	2,493	2,508	2,493	4.35	6	14K	35M
1383/11/12	2,389	2,389	2,389	2,389	4.96	5	20K	48M
1383/11/11	2,276	2,276	2,276	2,276	4.98	8	47K	107M
1383/11/07	2,274	2,168	2,274	2,168	0.09	2	410	931K
1383/11/05	2,272	2,166	2,272	2,166	0.09	2	410	930K
1383/11/04	2,270	2,164	2,270	2,164	0.09	2	410	930K
1383/10/28	2,268	2,162	2,268	2,162	0.09	2	410	929K
1383/10/27	2,265	2,160	2,265	2,160	0.09	2	410	928K
1383/10/26	2,263	2,158	2,263	2,158	0.09	2	410	927K
1383/10/23	2,261	2,156	2,261	2,156	0.09	2	412	930K
1383/10/21	2,154	2,154	2,259	2,154	0.09	3	420	947K
1383/10/20	2,152	2,152	2,152	2,152	(30.29)	1	1K	2M
1383/07/19	3,087	3,087	3,087	3,087	5.00	8	21K	65M
1383/07/18	3,025	2,940	3,025	2,940	2.05	2	5K	15M
1383/07/15	2,964	2,881	2,964	2,881	2.05	3	5K	15M
1383/07/14	2,904	2,823	2,904	2,823	2.06	2	5K	15M
1383/07/13	2,846	2,766	2,846	2,766	2.03	2	5K	14M
1383/07/06	2,711	2,711	2,711	2,711	5.00	15	66K	179M
1383/07/01	2,652	2,582	2,652	2,582	2.22	2	5K	14M
1383/06/30	2,599	2,526	2,599	2,526	2.02	2	5K	13M
1383/06/07	2,593	2,470	2,593	2,476	0.24	4	20K	50M
1383/06/03	2,470	2,470	2,470	2,470	(5.0)	8	80K	198M
1383/06/02	2,470	2,470	2,600	2,600	0.0	3	401K	992M
1383/06/01	2,470	2,470	2,600	2,600	0.0	2	400K	989M
1383/05/31	2,600	2,600	2,600	2,600	(29.6)	1	1K	3M
1383/03/16	3,833	3,693	3,833	3,693	1.15	3	2K	7M
1383/02/22	3,650	3,650	3,700	3,651	0.03	20	129K	471M
1383/02/20	3,650	3,650	3,650	3,650	1.98	3	16K	57M
1383/02/13	3,670	3,579	3,700	3,579	1.13	3	2K	7M
1383/02/12	3,600	3,539	3,650	3,539	1.09	3	2K	8M
1383/02/09	3,501	3,501	3,501	3,501	(41.65)	1	1K	4M
1382/12/10	6,000	6,000	6,000	6,000	3.45	2	6K	35M
1382/11/26	5,800	5,800	5,800	5,800	(0.07)	7	64K	374M
1382/11/19	5,804	5,804	5,810	5,804	0.89	7	17K	99M
1382/11/14	5,800	5,753	5,800	5,753	0.07	2	510	3M
1382/11/11	5,708	5,708	5,749	5,749	(0.09)	2	498	3M
1382/11/08	5,754	5,754	5,754	5,754	0.0	2	442K	3B
1382/11/07	5,754	5,754	5,754	5,754	0.0	2	441K	3B
1382/09/10	5,600	5,590	5,754	5,754	(0.4)	3	700	4M
1382/08/27	5,620	5,600	5,777	5,777	(1.01)	4	1K	8M
1382/08/21	5,701	5,700	5,889	5,836	(0.9)	8	2M	12B
1382/08/05	5,889	5,889	5,889	5,889	0.0	3	2K	11M
1382/06/31	5,720	5,690	5,889	5,889	(1.01)	4	1K	7M
1382/06/30	5,750	5,730	5,949	5,949	(1.11)	5	1K	8M
1382/06/26	5,900	5,780	6,016	6,016	(0.97)	4	1K	8M
1382/06/24	6,378	6,075	6,378	6,075	0.0	2	110	699K
1382/06/15	6,075	6,075	6,075	6,075	0.0	1	1K	6M
1382/06/10	6,200	6,000	6,200	6,075	(2.8)	5	2K	12M
1382/06/09	6,260	6,250	6,260	6,250	0.0	2	600	4M
1382/06/03	6,300	6,200	6,300	6,250	(3.85)	3	1K	6M
1382/06/02	6,500	6,500	6,500	6,500	(22.62)	1	1K	6M
1382/04/08	8,400	8,400	8,400	8,400	(1.13)	1	500	4M
1382/03/10	8,496	8,496	8,496	8,496	0.0	1	107	909K
1381/12/28	8,495	8,495	8,496	8,496	0.0	3	1K	10M
1381/12/26	8,496	8,496	8,496	8,496	(2.34)	1	500	4M
1381/11/12	8,700	8,700	8,700	8,700	(2.25)	1	1K	9M
1381/10/22	8,900	8,900	8,900	8,900	0.23	1	1K	9M
1381/10/21	8,879	8,879	8,880	8,880	0.0	2	768	7M
1381/10/16	8,880	8,880	8,880	8,880	(0.01)	2	3K	24M
1381/10/14	8,881	8,881	8,881	8,881	(5.0)	3	1K	13M
1381/09/20	9,348	9,348	9,348	9,348	(4.99)	1	530	5M
1381/08/26	9,839	9,839	9,839	9,839	0.01	2	2K	16M
1381/08/25	9,838	9,838	9,838	9,838	4.98	2	8K	79M
1381/08/21	9,371	9,371	9,371	9,371	5.00	1	1K	10M
1381/08/20	8,925	8,925	8,925	8,925	5.00	1	1K	9M
1381/08/11	8,499	8,499	8,500	8,500	0.01	4	10K	88M
1381/08/07	8,498	8,498	8,500	8,499	0.01	3	7K	57M
1381/08/06	8,498	8,498	8,498	8,498	0.04	2	1K	8M
1381/08/05	8,495	8,495	8,495	8,495	(0.06)	3	3K	25M
1381/06/26	8,370	8,370	8,500	8,500	1.44	6	8K	70M
1381/06/24	8,379	8,379	8,379	8,379	0.0	1	595	5M
1381/06/23	8,379	8,379	8,379	8,379	0.0	1	1K	8M
1381/06/20	8,379	8,379	8,379	8,379	5.00	1	5K	42M
1381/06/19	7,980	7,980	7,980	7,980	5.00	1	2K	16M
1381/05/16	7,600	7,600	7,600	7,600	38.16	1	500	4M
1381/05/05	5,022	5,022	5,501	5,501	25.22	2	1K	7M
1381/04/18	4,393	4,393	4,393	4,393	2.50	1	400	2M
1381/04/16	4,286	4,286	4,286	4,286	2.49	1	400	2M
1381/04/05	4,182	4,182	4,182	4,182	2.50	8	3K	14M
1381/04/03	4,080	4,080	4,080	4,080	0.99	1	200	816K
1381/03/20	4,040	4,040	4,040	4,040	1.00	1	500	2M
1380/12/21	4,000	4,000	4,000	4,000	(27.07)	1	500	2M
1380/10/23	5,485	5,485	5,485	5,485	0.99	4	2K	9M
1380/10/22	5,485	5,431	5,485	5,431	0.0	18	530	3M
1380/10/15	5,431	5,431	5,431	5,431	0.99	1	530	3M
1380/10/04	5,378	5,378	5,378	5,378	1.00	1	400	2M
1380/09/27	5,325	5,325	5,325	5,325	0.99	2	400	2M
1380/09/17	5,273	5,273	5,273	5,273	1.00	3	3K	16M
1380/09/14	5,221	5,221	5,221	5,221	2.49	3	1K	7M
1380/09/05	5,094	5,094	5,094	5,094	2.49	2	1K	5M
1380/09/03	4,970	4,970	4,970	4,970	0.08	1	3K	15M
1380/08/30	4,966	4,966	4,966	4,966	2.50	5	3K	15M
1380/08/27	4,845	4,845	4,845	4,845	2.50	4	500	2M
1380/08/01	4,727	4,727	4,727	4,727	2.49	2	2K	11M
1380/07/30	4,612	4,612	4,612	4,612	2.49	1	1K	5M
1380/07/15	4,500	4,500	4,500	4,500	(55.0)	1	1K	4M
1380/06/11	9,822	9,822	10,000	10,000	1.81	3	4K	43M
1380/06/06	9,822	9,822	9,822	9,822	0.0	4	1K	12M
1380/05/17	9,822	9,822	9,822	9,822	(0.01)	1	600	6M
1380/05/13	9,823	9,823	9,823	9,823	0.01	1	500	5M
1380/05/10	9,817	9,817	9,822	9,822	0.05	6	26K	257M
1380/05/09	9,817	9,817	9,817	9,817	0.0	2	1K	11M
1380/05/08	9,817	9,817	9,817	9,817	4.99	5	2K	17M
1380/04/31	9,300	9,300	9,350	9,350	0.54	14	4K	33M
1380/04/30	9,300	9,300	9,300	9,300	0.0	1	100	930K
1380/04/23	9,300	9,300	9,300	9,300	0.54	1	150	1M
1380/04/18	9,250	9,250	9,250	9,250	0.02	1	110	1M
1380/03/21	9,248	9,248	9,248	9,248	0.0	2	609	6M
1380/03/13	9,248	9,248	9,248	9,248	0.0	1	500	5M
1380/03/12	9,248	9,248	9,248	9,248	(0.39)	1	300	3M
1380/03/09	9,284	9,284	9,284	9,284	0.0	3	900	8M
1380/03/08	9,284	9,284	9,284	9,284	2.50	2	5K	46M
1380/03/07	9,058	9,058	9,058	9,058	5.00	4	1K	11M
1380/02/31	8,627	8,627	8,627	8,627	0.17	1	400	3M
1380/02/30	8,612	8,612	8,612	8,612	5.00	3	4K	31M
1380/02/26	8,201	8,201	8,202	8,202	0.01	2	750	6M
1380/02/25	8,201	8,201	8,201	8,201	(4.96)	2	550	5M
1380/02/23	8,629	8,200	8,630	8,629	(0.02)	286	2K	21M
1380/02/18	8,631	8,631	8,631	8,631	(0.01)	1	200	2M
1380/02/16	8,632	8,632	8,632	8,632	0.0	3	2K	13M
1380/02/10	8,632	8,632	8,632	8,632	0.0	2	895	8M
1380/01/29	8,632	8,632	8,632	8,632	0.08	1	100	863K
1380/01/08	8,625	8,625	8,626	8,625	0.02	5	1K	12M
1380/01/07	8,623	8,623	8,623	8,623	0.0	2	200	2M