Name: پارس دارو
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پارس‌ دارو
دپارس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	57,720	57,720	57,760	57,720	(2.99)	275	1M	69B
1405/06/28	61,220	59,390	61,220	59,500	(2.81)	387	2M	99B
1405/06/25	62,310	61,020	63,840	61,220	(2.67)	1,166	6M	360B
1405/06/24	62,900	62,220	63,330	62,900	0.91	747	2M	152B
1405/06/23	65,490	62,220	65,490	62,330	(2.82)	1,151	8M	496B
1405/06/22	64,640	61,140	64,640	64,140	2.20	787	3M	215B
1405/06/21	61,880	60,820	63,840	62,760	1.24	724	3M	211B
1405/06/18	62,020	61,760	63,690	61,990	(2.62)	1,277	4M	222B
1405/06/17	64,530	62,510	64,530	63,660	1.60	937	4M	250B
1405/06/16	62,660	62,660	62,660	62,660	2.99	214	1M	91B
1405/06/15	59,010	59,010	61,190	60,840	2.41	565	2M	150B
1405/06/14	60,750	58,240	60,750	59,410	0.68	651	3M	156B
1405/06/11	59,010	59,010	60,400	59,010	(2.99)	640	4M	217B
1405/06/10	61,770	59,000	62,640	60,830	0.02	1,181	5M	316B
1405/06/09	60,070	59,480	62,100	60,820	(0.69)	1,078	4M	268B
1405/06/08	61,240	61,240	61,240	61,240	2.99	386	2M	145B
1405/06/07	61,240	61,240	61,240	61,240	2.99	386	2M	145B
1405/06/04	60,740	58,900	62,470	59,460	(2.08)	2,652	11M	679B
1405/06/03	60,710	60,710	61,870	60,720	(2.97)	1,480	9M	531B
1405/06/02	61,850	61,840	63,870	62,580	(1.84)	1,061	5M	284B
1405/06/01	66,160	62,320	66,160	63,750	(0.76)	2,476	19M	1T
1405/05/31	64,240	64,240	64,240	64,240	3.00	259	2M	137B
1405/05/28	62,370	62,370	62,370	62,370	2.99	351	3M	172B
1405/05/27	60,000	58,200	61,800	60,560	15.62	3,653	23M	1T
1405/05/21	55,640	55,640	55,640	55,640	3.00	454	5M	274B
1405/05/20	55,640	55,640	55,640	55,640	3.00	454	5M	274B
1405/05/19	54,020	54,020	54,020	54,020	2.99	217	2M	112B
1405/05/18	52,450	52,450	52,450	52,450	2.98	356	3M	154B
1405/05/17	50,930	50,930	50,930	50,930	2.99	207	2M	108B
1405/05/14	49,450	49,450	49,450	49,450	3.00	188	2M	85B
1405/05/13	47,950	46,900	48,110	48,010	2.78	373	3M	129B
1405/05/12	47,950	46,900	48,110	48,010	2.78	373	3M	129B
1405/05/11	48,790	46,260	48,790	46,710	(2.05)	1,230	6M	273B
1405/05/10	49,100	47,630	49,490	47,690	(2.87)	1,910	11M	522B
1405/05/07	49,100	49,100	49,100	49,100	3.00	781	8M	387B
1405/05/06	46,910	46,910	49,810	47,670	(1.43)	2,769	20M	944B
1405/05/05	48,360	48,360	48,360	48,360	(2.99)	913	6M	277B
1405/05/04	49,850	49,850	49,850	49,850	(3.0)	583	3M	170B
1405/05/03	51,390	51,390	51,390	51,390	(2.98)	349	4M	216B
1405/04/31	55,420	52,200	55,420	52,970	(1.56)	1,228	10M	545B
1405/04/30	53,810	53,810	53,810	53,810	2.99	104	993K	53B
1405/04/29	52,250	52,250	52,250	52,250	3.00	203	2M	93B
1405/04/28	48,550	48,550	51,170	50,730	2.11	1,206	7M	379B
1405/04/27	49,670	49,670	50,050	49,680	(2.97)	579	4M	222B
1405/04/24	51,200	51,200	51,200	51,200	3.00	208	2M	103B
1405/04/23	49,710	49,690	49,710	49,710	2.98	519	6M	295B
1405/04/22	46,100	46,060	48,380	48,270	2.75	429	3M	156B
1405/04/21	46,940	45,550	48,350	46,980	0.06	2,301	18M	867B
1405/04/20	46,950	46,950	46,950	46,950	2.98	176	1M	69B
1405/04/17	45,590	45,590	45,590	45,590	2.98	1,330	16M	741B
1405/04/16	44,270	44,270	44,270	44,270	2.98	253	3M	136B
1405/04/15	42,990	42,990	42,990	42,990	2.99	247	3M	128B
1405/04/14	42,990	42,990	42,990	42,990	2.99	247	3M	128B
1405/04/13	42,990	42,990	42,990	42,990	2.99	247	3M	128B
1405/04/10	42,990	42,990	42,990	42,990	2.99	247	3M	128B
1405/04/09	41,740	41,740	41,740	41,740	2.99	278	3M	130B
1405/04/08	38,330	38,330	40,670	40,530	2.63	1,193	14M	551B
1405/04/07	40,140	39,440	40,140	39,490	(2.85)	693	6M	247B
1405/04/06	42,430	40,410	42,430	40,650	(2.4)	1,265	8M	323B
1405/04/03	42,250	40,990	43,510	41,650	(1.42)	1,240	9M	366B
1405/04/01	42,250	42,250	42,250	42,250	(2.99)	592	3M	133B
1405/03/31	43,550	43,550	43,550	43,550	(2.99)	363	2M	94B
1405/03/30	45,000	44,770	46,300	44,890	(2.73)	536	3M	139B
1405/03/27	46,150	46,150	46,940	46,150	(2.99)	610	7M	310B
1405/03/26	48,910	46,070	48,910	47,570	0.17	1,706	14M	688B
1405/03/25	47,000	47,000	48,410	47,490	20.50	774	14M	673B
1405/03/23	39,410	39,410	39,410	39,410	2.98	186	3M	110B
1405/03/20	38,380	37,120	38,380	38,270	2.68	1,087	9M	361B
1405/03/19	37,270	37,270	37,270	37,270	2.98	185	3M	97B
1405/03/18	36,170	36,170	37,250	36,190	(2.92)	756	10M	379B
1405/03/17	37,280	37,270	37,280	37,280	2.98	160	2M	92B
1405/03/16	35,450	34,470	36,340	36,200	2.58	543	6M	206B
1405/03/13	35,400	34,880	36,700	35,290	(1.84)	1,795	25M	874B
1405/03/12	35,950	35,950	35,950	35,950	(3.0)	475	8M	302B
1405/03/11	38,100	36,550	38,160	37,130	(1.46)	1,240	8M	305B
1405/03/10	37,680	37,290	37,680	37,680	2.98	1,396	26M	990B
1405/03/09	36,310	36,310	37,390	36,590	37.09	2,054	69M	3T
1405/03/04	26,690	26,690	26,690	26,690	2.97	36	1M	36B
1405/03/03	25,920	25,920	25,920	25,920	2.98	75	1M	33B
1405/03/02	25,170	25,170	25,170	25,170	2.99	13	226K	6B
1405/02/30	24,440	24,440	24,440	24,440	2.99	12	11K	279M
1405/02/29	23,730	23,730	23,730	23,730	2.99	12	94K	2B
1404/12/09	23,730	22,350	23,730	23,410	1.61	107	582K	14B
1404/12/06	23,040	22,900	23,040	23,040	3.00	88	905K	21B
1404/12/05	22,410	21,710	22,420	22,370	2.76	124	562K	13B
1404/12/04	22,120	21,480	22,240	21,770	0.79	245	2M	53B
1404/12/03	21,040	21,040	21,800	21,600	(0.37)	165	1M	24B
1404/12/02	21,630	21,630	22,190	21,680	(2.74)	180	888K	19B
1404/11/29	23,310	21,980	23,310	22,290	(1.59)	154	987K	22B
1404/11/28	21,950	21,950	22,670	22,650	2.91	139	2M	39B
1404/11/27	22,220	21,910	22,220	22,010	0.0	109	794K	17B
1404/11/26	22,280	22,000	22,600	22,010	(2.95)	200	2M	35B
1404/11/25	23,000	22,560	23,770	22,680	(2.45)	216	1M	24B
1404/11/21	22,960	22,940	24,240	23,250	(1.61)	138	706K	16B
1404/11/20	23,850	23,620	23,850	23,630	(2.96)	135	960K	23B
1404/11/19	25,600	24,170	25,600	24,350	(2.25)	191	845K	21B
1404/11/18	24,910	24,450	24,920	24,910	2.93	167	947K	24B
1404/11/14	25,190	24,170	25,530	24,200	(2.85)	280	1M	35B
1404/11/13	25,690	24,530	25,700	24,910	(1.42)	434	2M	46B
1404/11/12	25,260	25,260	26,150	25,270	(2.96)	316	2M	55B
1404/11/11	26,800	26,010	26,800	26,040	(2.87)	90	398K	10B
1404/11/08	26,800	26,800	28,000	26,810	(2.93)	273	3M	78B
1404/11/07	27,620	27,620	27,620	27,620	(2.99)	66	341K	9B
1404/10/28	28,100	28,100	29,450	28,470	(0.49)	342	2M	46B
1404/10/24	30,090	28,590	30,090	28,610	(2.92)	311	3M	99B
1404/10/23	29,600	29,010	29,990	29,470	(0.71)	169	1M	38B
1404/10/22	28,210	28,210	29,830	29,680	2.45	209	1M	37B
1404/10/21	28,930	28,930	30,150	28,970	(2.85)	625	3M	89B
1404/10/20	29,820	29,820	30,720	29,820	(2.99)	248	2M	51B
1404/10/17	32,450	30,590	32,450	30,740	(2.51)	397	3M	83B
1404/10/16	30,170	30,170	32,010	31,530	1.45	789	6M	186B
1404/10/15	31,770	30,860	32,300	31,080	(2.29)	582	3M	92B
1404/10/14	31,850	31,770	32,500	31,810	(2.87)	289	3M	87B
1404/10/10	31,380	31,380	33,290	32,750	1.30	392	3M	99B
1404/10/09	32,340	32,330	33,330	32,330	(2.97)	423	7M	240B
1404/10/08	34,040	32,060	34,040	33,320	0.82	555	4M	122B
1404/10/07	33,050	33,050	33,050	33,050	2.99	122	2M	64B
1404/10/06	32,200	31,680	32,200	32,090	2.62	599	8M	250B
1404/10/03	30,990	30,900	31,270	31,270	3.00	106	2M	57B
1404/10/02	29,900	29,760	30,910	30,360	(0.33)	270	3M	102B
1404/10/01	30,590	29,870	30,990	30,460	0.73	373	2M	62B
1404/09/30	30,500	29,020	30,590	30,240	1.82	433	2M	66B
1404/09/29	29,690	28,870	29,700	29,700	2.98	231	4M	120B
1404/09/26	29,190	28,300	29,340	28,840	(0.79)	413	2M	49B
1404/09/25	29,600	28,010	29,600	29,070	0.97	593	4M	115B
1404/09/24	28,790	28,790	28,790	28,790	2.97	81	1M	29B
1404/09/23	27,960	27,960	27,960	27,960	2.98	110	1M	36B
1404/09/22	27,150	27,150	27,150	27,150	3.00	71	2M	44B
1404/09/19	25,300	25,300	26,550	26,360	2.25	152	1M	34B
1404/09/18	26,100	25,330	26,100	25,780	(0.04)	103	345K	9B
1404/09/17	25,860	25,740	26,400	25,790	(2.79)	287	1M	29B
1404/09/16	27,010	25,630	27,010	26,530	0.42	320	2M	41B
1404/09/15	26,390	25,800	26,420	26,420	2.96	166	2M	58B
1404/09/12	25,280	24,950	25,760	25,660	2.60	272	3M	82B
1404/09/11	24,990	24,570	25,190	25,010	0.20	373	3M	70B
1404/09/10	24,690	24,470	25,330	24,960	0.0	231	932K	23B
1404/09/09	25,300	24,770	25,300	24,960	(0.08)	172	1M	26B
1404/09/08	25,300	24,010	25,300	24,980	1.01	257	1M	29B
1404/09/05	25,440	24,180	25,550	24,730	(0.32)	252	1M	37B
1404/09/04	24,740	24,150	25,350	24,810	0.77	313	3M	64B
1404/09/02	24,490	23,530	24,760	24,620	2.29	226	2M	53B
1404/09/01	24,460	23,810	24,460	24,070	(0.29)	147	386K	9B
1404/08/28	23,990	23,500	24,180	24,140	2.81	240	1M	31B
1404/08/27	23,100	23,100	23,840	23,480	(0.21)	158	698K	16B
1404/08/26	24,460	23,320	24,460	23,530	(2.12)	416	2M	40B
1404/08/25	24,440	23,910	24,440	24,040	1.22	189	514K	12B
1404/08/24	23,690	23,650	23,760	23,750	2.95	204	2M	43B
1404/08/21	22,110	22,110	23,130	23,070	2.72	276	3M	62B
1404/08/20	23,130	22,010	23,130	22,460	(0.27)	238	900K	20B
1404/08/19	22,340	22,330	23,610	22,520	(2.17)	486	2M	46B
1404/08/18	23,730	23,010	23,730	23,020	(2.95)	247	4M	95B
1404/08/17	23,300	23,120	23,920	23,720	1.15	278	3M	66B
1404/08/14	23,650	23,000	23,900	23,450	0.0	129	591K	14B
1404/08/13	23,800	22,930	23,920	23,450	(0.76)	356	1M	33B
1404/08/12	23,390	23,080	24,060	23,630	1.07	637	9M	207B
1404/08/11	23,380	23,380	23,380	23,380	(2.99)	218	3M	64B
1404/08/10	24,440	23,800	24,440	24,100	0.33	164	753K	18B
1404/08/07	24,450	23,900	24,450	24,020	0.88	159	524K	13B
1404/08/06	23,570	23,570	24,150	23,810	1.49	188	832K	20B
1404/08/05	23,100	22,930	23,760	23,460	(0.38)	233	812K	19B
1404/08/04	23,610	23,280	24,080	23,550	(0.25)	406	2M	52B
1404/08/03	23,550	23,550	24,400	23,610	(2.64)	440	2M	54B
1404/07/30	24,760	23,900	24,760	24,250	0.41	102	259K	6B
1404/07/29	23,720	23,720	24,420	24,150	(1.15)	173	550K	13B
1404/07/28	24,330	24,120	25,340	24,430	(1.73)	208	653K	16B
1404/07/27	25,640	24,350	25,640	24,860	(0.2)	162	826K	21B
1404/07/26	24,850	24,160	25,490	24,910	0.20	297	1M	28B
1404/07/23	24,990	24,850	25,500	24,860	(2.93)	208	1M	32B
1404/07/22	26,500	25,210	26,500	25,610	(1.42)	190	779K	20B
1404/07/21	26,390	25,000	26,390	25,980	1.37	216	647K	17B
1404/07/20	24,680	24,680	26,190	25,630	0.79	220	614K	16B
1404/07/19	25,850	24,940	25,850	25,430	(1.09)	212	487K	12B
1404/07/16	25,900	25,190	26,100	25,710	(0.96)	146	353K	9B
1404/07/15	26,600	25,630	26,600	25,960	0.0	657	1M	36B
1404/07/14	26,500	25,490	26,600	25,960	(1.18)	919	873K	23B
1404/07/13	26,880	26,620	26,910	26,270	0.54	83	195K	5B
1404/07/12	26,590	26,570	26,650	26,130	0.97	59	319K	9B
1404/07/09	26,480	25,500	26,480	25,880	(0.23)	635	679K	18B
1404/07/08	26,590	25,670	26,590	25,940	0.46	146	328K	9B
1404/07/07	25,830	25,570	25,830	25,820	2.95	102	973K	25B
1404/07/06	25,500	25,500	25,500	25,080	1.29	59	419K	11B
1404/07/05	24,750	24,740	24,760	24,760	3.00	86	1M	26B
1404/07/02	23,510	23,500	24,300	24,040	(0.74)	142	298K	7B
1404/07/01	24,920	24,280	24,920	24,220	0.08	56	54K	1B
1404/06/31	24,620	23,950	24,620	24,200	1.21	89	447K	11B
1404/06/30	23,700	23,680	24,900	23,910	(1.65)	729	1M	29B
1404/06/29	23,820	23,820	23,820	24,310	(0.98)	42	328K	8B
1404/06/26	24,600	24,300	24,800	24,550	(0.24)	113	268K	7B
1404/06/25	24,700	24,300	25,510	24,610	(0.69)	226	515K	13B
1404/06/24	25,500	24,580	25,500	24,780	0.08	95	232K	6B
1404/06/23	25,310	24,800	25,310	24,760	0.69	69	533K	13B
1404/06/22	24,900	24,440	24,910	24,590	1.65	87	549K	14B
1404/06/18	24,280	24,140	24,880	24,190	0.12	80	129K	3B
1404/06/17	24,000	23,780	24,380	24,160	2.07	96	734K	18B
1404/06/16	23,700	23,600	24,100	23,670	0.0	64	84K	2B
1404/06/15	24,320	23,580	24,320	23,670	0.21	88	329K	8B
1404/06/12	24,180	23,630	24,260	23,620	0.25	66	152K	4B
1404/06/11	24,000	23,570	24,140	23,560	0.51	116	228K	5B
1404/06/09	24,000	23,010	24,040	23,440	0.43	93	234K	6B
1404/06/08	23,200	22,590	23,970	23,340	0.26	243	1M	27B
1404/06/05	23,250	22,680	23,280	23,280	2.96	163	1M	31B
1404/06/04	22,570	22,430	23,130	22,610	0.67	109	563K	13B
1404/06/03	22,000	22,000	22,800	22,460	(0.18)	254	771K	17B
1404/06/01	22,960	22,320	22,970	22,500	0.85	63	344K	8B
1404/05/28	22,780	22,000	22,780	22,310	0.54	159	495K	11B
1404/05/27	22,270	22,020	22,270	22,190	2.59	108	873K	19B
1404/05/26	21,900	21,740	21,950	21,630	1.45	110	477K	10B
1404/05/25	20,990	20,990	22,250	21,320	(1.43)	624	1M	23B
1404/05/22	21,410	21,250	21,460	21,630	(1.23)	122	412K	9B
1404/05/21	21,890	21,420	22,310	21,900	(0.82)	132	702K	15B
1404/05/20	22,190	21,460	22,280	22,080	(0.18)	86	96K	2B
1404/05/19	22,650	21,530	22,690	22,120	(0.32)	95	289K	6B
1404/05/18	21,420	21,420	22,660	22,190	0.86	270	1M	30B
1404/05/15	21,990	21,870	22,910	22,000	(2.4)	214	821K	18B
1404/05/14	22,900	22,390	22,900	22,540	0.0	132	270K	6B
1404/05/13	22,410	22,340	23,190	22,540	(2.13)	711	1M	30B
1404/05/12	23,090	22,770	23,090	23,030	(0.3)	294	488K	11B
1404/05/11	22,920	22,920	23,620	23,100	(2.2)	635	2M	35B
1404/05/08	23,610	23,610	23,840	23,620	(2.96)	142	1M	34B
1404/05/07	23,840	23,840	23,840	24,340	(0.94)	47	308K	7B
1404/05/06	24,300	24,160	24,500	24,570	(1.33)	87	445K	11B
1404/05/05	24,890	24,890	25,600	24,900	(2.92)	758	3M	65B
1404/05/04	25,650	25,650	25,650	25,650	(2.99)	630	2M	40B
1404/05/01	26,940	26,280	26,940	26,440	(2.4)	941	3M	75B
1404/04/31	27,280	26,920	27,960	27,090	(2.38)	1,277	7M	181B
1404/04/30	27,750	27,750	27,750	27,750	(2.97)	437	2M	68B
1404/04/29	27,970	27,970	27,970	28,600	(0.8)	59	262K	7B
1404/04/21	33,680	33,680	33,680	33,500	2.45	56	801K	27B
1404/04/18	32,480	32,480	33,830	32,700	(2.33)	484	3M	96B
1404/04/17	34,900	33,090	34,900	33,480	(1.85)	276	1M	40B
1404/04/16	34,110	33,940	34,110	34,110	2.99	300	4M	136B
1404/04/11	33,030	33,030	34,980	33,120	(2.73)	2,241	12M	396B
1404/04/10	33,340	33,340	33,340	34,050	(0.93)	45	301K	10B
1404/04/09	34,300	34,300	34,300	34,370	(2.8)	58	919K	32B
1404/04/08	35,310	35,310	35,310	35,360	(2.86)	54	937K	33B
1404/04/07	36,120	36,120	36,120	36,400	(2.23)	49	729K	26B
1404/03/21	38,090	36,970	38,090	37,230	0.0	480	1M	48B
1404/03/20	37,640	37,090	37,640	37,230	0.05	586	2M	72B
1404/03/19	37,380	36,540	38,200	37,210	(0.4)	429	2M	60B
1404/03/18	37,410	37,150	37,700	37,360	0.03	761	3M	120B
1404/03/17	36,850	36,800	38,000	37,350	0.62	728	3M	128B
1404/03/13	36,400	36,400	37,590	37,120	(0.7)	539	3M	98B
1404/03/12	37,260	37,010	38,000	37,380	1.11	411	2M	91B
1404/03/11	37,270	36,070	37,270	36,970	2.16	1,481	13M	483B
1404/03/10	36,190	36,190	36,190	36,190	2.99	109	3M	91B
1404/03/07	35,140	35,140	35,140	35,140	2.99	110	2M	63B
1404/03/06	33,330	33,270	34,310	34,120	2.40	611	6M	196B
1404/03/05	34,000	32,960	34,000	33,320	0.88	529	2M	67B
1404/03/04	33,160	32,250	33,160	33,030	2.58	1,118	7M	215B
1404/03/03	31,400	31,400	32,200	32,200	2.97	307	3M	103B
1404/02/31	31,360	31,100	31,780	31,270	(0.54)	459	1M	47B
1404/02/30	31,970	31,070	31,970	31,440	(1.41)	1,234	2M	53B
1404/02/29	32,440	31,670	32,450	31,890	(1.76)	821	1M	38B
1404/02/28	33,660	31,960	33,670	32,460	(0.73)	778	1M	43B
1404/02/27	32,690	31,870	32,720	32,700	2.93	746	4M	139B
1404/02/24	31,030	30,850	32,050	31,770	2.09	941	6M	204B
1404/02/23	31,970	31,030	31,970	31,120	(2.69)	705	1M	42B
1404/02/22	32,010	31,200	32,930	31,980	0.0	1,082	4M	129B
1404/02/21	32,730	31,850	32,730	31,980	(2.59)	623	889K	28B
1404/02/20	32,850	32,830	32,990	32,830	(2.98)	808	2M	61B
1404/02/17	35,590	33,650	35,670	33,840	(2.45)	869	2M	58B
1404/02/16	36,190	34,100	36,190	34,690	(1.28)	1,233	1M	35B
1404/02/15	35,280	34,600	35,280	35,140	2.57	251	1M	50B
1404/02/14	34,200	34,200	34,260	34,260	2.98	84	1M	34B
1404/02/13	31,920	31,920	33,330	33,270	2.81	295	2M	67B
1404/02/10	32,360	32,360	32,360	32,360	2.99	64	1M	33B
1404/02/09	31,420	31,100	31,420	31,420	2.98	134	2M	50B
1404/02/08	30,800	30,800	31,100	30,510	1.03	81	348K	11B
1404/02/07	30,220	29,150	30,250	30,200	2.83	169	2M	46B
1404/02/06	29,390	28,700	29,390	29,370	2.91	243	2M	70B
1404/02/03	29,080	28,100	29,080	28,540	1.06	209	634K	18B
1404/02/02	28,390	28,010	28,390	28,240	2.43	163	807K	23B
1404/02/01	27,570	27,000	27,570	27,570	2.99	100	1M	30B
1404/01/27	27,300	27,300	27,300	26,770	0.0	2	674	18M
1404/01/26	26,970	26,140	27,500	26,770	(0.63)	102	276K	7B
1404/01/25	26,970	26,250	26,970	26,940	2.86	150	2M	44B
1404/01/24	26,160	25,650	26,200	26,190	2.95	128	1M	30B
1404/01/23	25,010	25,000	26,090	25,440	0.20	78	176K	5B
1404/01/20	26,100	24,580	26,100	25,390	0.20	172	319K	8B
1404/01/19	25,750	25,750	25,750	25,340	1.36	81	441K	11B
1404/01/18	25,020	24,760	25,020	25,000	2.88	243	1M	33B
1404/01/17	24,300	24,300	24,300	24,300	2.97	99	1M	25B
1404/01/16	23,950	23,950	23,950	23,600	1.46	93	488K	12B
1404/01/10	23,640	23,300	23,640	23,260	1.31	91	428K	10B
1404/01/09	23,220	23,220	23,220	22,960	1.82	92	600K	14B
1403/12/21	57,000	56,550	57,000	56,570	(2.95)	238	402K	23B
1403/12/20	58,000	58,000	59,320	58,290	(2.51)	654	318K	18B
1403/12/19	59,340	59,230	59,340	59,790	(2.08)	242	267K	16B
1403/12/18	59,990	59,760	61,160	61,060	(0.88)	346	127K	8B
1403/12/15	62,110	60,670	63,660	61,600	(1.33)	945	306K	19B
1403/12/14	62,430	62,120	65,900	62,430	(2.51)	1,401	770K	48B
1403/12/13	63,920	63,710	63,920	64,040	(2.5)	163	318K	20B
1403/12/12	65,870	64,770	66,790	65,680	(0.32)	276	165K	11B
1403/12/11	64,000	64,000	67,300	65,890	0.23	287	189K	13B
1403/12/08	65,250	64,560	66,490	65,740	(1.22)	1,123	295K	19B
1403/12/07	66,800	65,540	67,840	66,550	(0.36)	359	126K	8B
1403/12/06	66,970	65,500	67,630	66,790	1.50	223	297K	20B
1403/12/05	65,320	65,280	66,500	65,800	(0.11)	107	78K	5B
1403/12/04	67,610	65,420	67,610	65,870	0.15	281	124K	8B
1403/12/01	65,870	65,350	66,900	65,770	(0.29)	749	173K	11B
1403/11/30	68,600	65,300	68,600	65,960	(1.83)	1,038	423K	28B
1403/11/29	65,210	65,190	69,100	67,190	0.07	1,879	563K	38B
1403/11/28	67,140	67,140	67,180	67,140	(2.99)	104	593K	40B
1403/11/27	71,100	69,060	71,100	69,210	(2.78)	839	650K	45B
1403/11/23	75,000	70,660	75,000	71,190	(2.27)	2,070	567K	40B
1403/11/21	72,350	71,990	74,240	72,840	(0.34)	1,526	591K	43B
1403/11/17	74,900	72,590	74,900	73,090	(1.48)	308	393K	29B
1403/11/16	75,000	73,660	75,000	74,190	0.01	83	92K	7B
1403/11/15	75,220	72,500	75,220	74,180	(0.4)	226	166K	12B
1403/11/14	75,180	74,040	75,180	74,480	0.13	424	133K	10B
1403/11/13	73,550	73,440	75,250	74,380	(0.01)	159	185K	14B
1403/11/10	73,740	73,510	75,000	74,390	0.15	319	258K	19B
1403/11/08	73,720	73,720	75,490	74,280	(0.24)	122	216K	16B
1403/11/07	72,900	72,900	75,920	74,460	(0.63)	121	189K	14B
1403/11/06	76,980	72,900	76,980	74,930	(0.27)	216	250K	19B
1403/11/03	73,750	73,010	75,220	75,130	2.88	248	1M	89B
1403/11/02	74,700	71,680	74,700	73,030	0.21	132	134K	10B
1403/11/01	75,630	72,220	75,630	72,880	(2.11)	289	603K	44B
1403/10/30	71,430	71,430	74,800	74,450	2.51	228	1M	77B
1403/10/29	75,450	72,500	75,450	72,630	(2.82)	406	658K	48B
1403/10/26	75,630	74,040	75,630	74,740	1.78	321	835K	62B
1403/10/24	74,960	71,900	74,960	73,430	(0.27)	943	2M	128B
1403/10/23	73,660	72,040	73,660	73,630	2.95	854	9M	656B
1403/10/22	71,520	71,520	71,520	71,520	3.00	52	481K	34B
1403/10/19	69,440	69,440	69,440	69,440	3.00	37	520K	36B
1403/10/18	67,420	67,420	67,420	67,420	2.99	43	1M	74B
1403/10/17	65,460	65,460	65,460	65,460	2.99	39	806K	53B
1403/10/16	63,730	63,730	63,730	63,560	2.71	54	344K	22B
1403/10/15	61,990	61,990	61,990	61,880	2.81	56	357K	22B
1403/10/12	60,000	60,000	60,190	60,190	2.99	116	1M	75B
1403/10/11	56,260	56,250	59,270	58,440	1.55	140	397K	23B
1403/10/10	57,800	56,120	59,490	57,550	(0.36)	159	302K	17B
1403/10/09	58,750	57,000	58,900	57,760	0.82	98	230K	13B
1403/10/08	58,050	56,350	58,050	57,290	1.65	170	250K	14B
1403/10/05	57,290	55,030	57,620	56,360	0.46	132	175K	10B
1403/10/04	57,190	55,090	57,190	56,100	0.27	140	417K	23B
1403/10/03	55,250	55,250	57,000	55,950	0.20	152	1M	59B
1403/10/02	58,690	55,460	58,690	55,840	(2.28)	240	316K	18B
1403/10/01	58,750	56,900	58,750	57,140	0.18	65	38K	2B
1403/09/28	57,120	55,450	57,980	57,040	(0.16)	79	114K	6B
1403/09/27	57,250	57,120	58,070	57,130	(2.97)	141	1M	74B
1403/09/26	59,800	57,970	60,000	58,880	(1.47)	206	220K	13B
1403/09/25	59,760	59,760	59,760	59,760	3.00	46	407K	24B
1403/09/24	58,900	57,280	59,140	58,020	1.04	67	133K	8B
1403/09/21	56,700	56,500	58,820	57,420	0.07	124	120K	7B
1403/09/20	57,850	56,700	58,730	57,380	0.33	76	92K	5B
1403/09/19	55,000	55,000	57,500	57,190	2.44	48	314K	18B
1403/09/18	55,600	54,570	57,000	55,830	(0.75)	147	375K	21B
1403/09/17	57,010	56,110	58,430	56,250	(2.75)	196	1M	67B
1403/09/14	58,100	57,000	59,390	57,840	0.02	152	454K	26B
1403/09/13	59,500	56,040	59,500	57,830	0.10	418	463K	27B
1403/09/12	56,770	56,770	58,470	57,770	1.76	116	598K	35B
1403/09/11	58,000	55,560	58,000	56,770	0.35	230	138K	8B
1403/09/10	56,570	56,500	56,570	56,570	2.99	1,764	2M	107B
1403/09/07	53,450	53,030	55,020	54,930	2.83	142	658K	36B
1403/09/06	53,690	51,640	53,690	53,420	2.47	155	774K	41B
1403/09/05	52,000	51,930	52,140	52,130	2.96	78	617K	32B
1403/09/04	50,900	49,760	51,120	50,630	1.99	490	787K	40B
1403/09/03	51,040	49,060	51,040	49,640	0.16	165	115K	6B
1403/08/30	50,000	48,260	50,000	49,560	(0.14)	83	60K	3B
1403/08/29	51,110	48,210	51,130	49,630	(0.04)	201	103K	5B
1403/08/28	48,500	47,600	49,950	49,650	2.37	196	597K	30B
1403/08/27	49,940	47,230	49,940	48,500	(0.16)	147	63K	3B
1403/08/26	48,000	48,000	48,640	48,580	2.86	78	523K	25B
1403/08/23	47,890	46,990	47,900	47,230	0.73	172	167K	8B
1403/08/22	46,890	46,350	46,890	46,890	2.99	87	423K	20B
1403/08/21	46,300	46,300	46,300	45,530	1.27	20	163K	8B
1403/08/20	45,970	45,960	45,970	44,960	0.72	76	91K	4B
1403/08/19	45,000	44,000	45,030	44,640	2.10	243	269K	12B
1403/08/16	45,020	43,670	46,290	43,720	(2.89)	153	604K	26B
1403/08/15	46,300	45,000	46,300	45,020	0.0	22	5K	223M
1403/08/14	43,560	43,560	46,210	45,020	0.29	77	77K	4B
1403/08/13	47,000	44,870	47,000	44,890	(2.94)	382	395K	18B
1403/08/12	46,500	45,600	46,500	46,250	(0.26)	55	65K	3B
1403/08/09	45,060	45,060	46,500	46,370	(0.17)	39	96K	4B
1403/08/08	45,940	45,140	46,550	46,450	(0.15)	78	124K	6B
1403/08/07	47,070	45,690	47,070	46,520	1.79	79	427K	20B
1403/08/06	46,430	46,430	46,430	45,700	1.38	67	173K	8B
1403/08/05	43,050	43,050	45,080	45,080	2.99	56	391K	18B
1403/08/02	43,110	43,100	43,400	43,770	(1.49)	159	189K	8B
1403/08/01	46,500	44,120	46,840	44,430	(2.31)	170	310K	14B
1403/07/30	44,270	44,270	45,650	45,480	(0.33)	84	72K	3B
1403/07/29	45,530	45,300	47,000	45,630	(2.29)	597	304K	14B
1403/07/28	48,300	46,310	48,300	46,700	(2.18)	196	313K	15B
1403/07/25	47,810	47,730	47,820	47,740	2.82	76	364K	17B
1403/07/24	46,450	46,430	48,000	46,430	(2.99)	103	440K	20B
1403/07/23	47,430	47,430	48,790	47,860	(2.11)	510	334K	16B
1403/07/22	48,500	48,370	50,350	48,890	(1.95)	605	831K	41B
1403/07/21	51,040	49,720	51,040	49,860	(2.71)	1,242	1M	52B
1403/07/18	51,250	51,250	51,250	51,250	(0.99)	2,070	519K	27B
1403/07/17	51,760	51,760	51,760	51,760	(0.99)	1,563	581K	30B
1403/07/16	52,280	52,280	52,280	52,280	(0.98)	25	416K	22B
1403/07/15	52,280	52,280	52,280	52,800	0.0	7	2K	87M
1403/07/14	52,280	52,280	52,280	52,800	0.0	4	641	34M
1403/07/11	52,280	52,280	52,280	52,800	0.0	2	600	31M
1403/07/10	52,310	52,310	52,310	52,800	(0.06)	6	24K	1B
1403/07/09	52,440	52,430	52,710	52,830	(0.23)	52	96K	5B
1403/07/08	52,950	52,950	52,970	52,950	(0.99)	110	725K	38B
1403/07/07	53,240	53,240	53,240	53,480	(0.54)	21	208K	11B
1403/07/04	54,420	52,000	54,420	53,770	1.76	337	1M	57B
1403/07/03	52,840	52,800	52,840	52,840	2.98	253	2M	95B
1403/07/02	51,300	50,810	51,350	51,310	2.91	229	1M	73B
1403/07/01	50,940	50,010	50,940	49,860	0.81	127	162K	8B
1403/06/28	49,500	49,500	50,570	49,460	0.73	90	108K	5B
1403/06/27	47,600	47,500	49,300	49,100	2.57	105	408K	20B
1403/06/26	48,850	46,400	48,850	47,870	0.17	120	215K	10B
1403/06/25	47,810	47,000	47,810	47,790	2.95	298	2M	114B
1403/06/24	46,420	46,420	46,420	46,420	3.00	35	403K	19B
1403/06/21	45,070	44,500	45,070	45,070	2.99	115	662K	30B
1403/06/20	42,890	42,890	44,990	43,760	(0.11)	161	1M	49B
1403/06/19	43,030	43,030	44,750	43,810	(0.09)	61	63K	3B
1403/06/18	42,660	42,660	44,840	43,850	0.09	79	45K	2B
1403/06/17	44,000	43,320	44,300	43,810	(0.25)	62	126K	6B
1403/06/13	44,020	43,500	44,950	43,920	(0.95)	179	222K	10B
1403/06/11	44,750	44,000	44,750	44,340	1.05	152	263K	12B
1403/06/10	44,290	44,270	44,300	43,880	1.01	81	195K	9B
1403/06/07	43,610	43,470	43,610	43,440	1.59	138	314K	14B
1403/06/06	42,760	42,720	42,760	42,760	1.98	203	2M	78B
1403/06/05	41,930	41,900	41,930	41,930	1.99	183	502K	21B
1403/06/03	41,110	41,110	41,110	41,110	1.98	46	782K	32B
1403/05/31	41,470	39,860	41,470	40,310	(0.89)	93	189K	8B
1403/05/30	40,150	40,150	40,900	40,670	(0.71)	140	141K	6B
1403/05/29	41,000	40,580	41,390	40,960	(1.01)	235	249K	10B
1403/05/28	42,000	41,290	42,110	41,380	0.22	153	185K	8B
1403/05/27	41,560	40,700	41,560	41,290	1.33	159	274K	11B
1403/05/24	40,700	40,700	41,520	40,750	(0.88)	210	803K	33B
1403/05/23	40,930	40,930	40,930	41,110	(0.56)	16	214K	9B
1403/05/22	41,340	41,340	41,690	41,340	(0.98)	49	419K	17B
1403/05/21	41,470	41,460	42,270	41,750	(0.29)	60	131K	5B
1403/05/20	42,000	41,830	42,000	41,870	(0.9)	592	1M	46B
1403/05/16	41,840	41,840	41,840	42,250	(0.02)	17	11K	480M
1403/05/15	41,870	41,870	41,870	42,260	(0.07)	515	31K	1B
1403/05/14	41,940	41,940	41,940	42,290	(0.17)	529	65K	3B
1403/05/13	43,200	40,700	43,200	42,360	(1.47)	388	126K	5B
1403/05/10	41,200	41,200	43,530	42,990	(1.65)	102	132K	5B
1403/05/09	44,100	43,000	44,780	43,710	(4.12)	641	383K	17B
1403/05/08	44,850	44,050	44,850	45,590	(0.46)	103	53K	2B
1403/05/06	44,230	44,230	45,500	45,800	(0.24)	39	38K	2B
1403/05/03	45,100	44,800	46,500	45,910	(0.46)	69	87K	4B
1403/05/02	47,990	44,850	47,990	46,120	(0.02)	58	82K	4B
1403/05/01	43,610	43,610	47,700	46,130	0.22	48	75K	3B
1403/04/31	44,250	44,000	46,000	46,030	(0.45)	76	45K	2B
1403/04/30	47,880	44,900	47,880	46,240	(0.09)	26	15K	696M
1403/04/27	48,250	45,000	48,250	46,280	0.02	87	37K	2B
1403/04/24	45,550	44,200	47,000	46,270	0.26	881	248K	11B
1403/04/23	46,350	46,100	48,250	46,150	1.03	113	157K	7B
1403/04/20	44,810	44,000	45,950	45,680	5.37	373	3M	131B
1403/04/19	44,780	43,230	44,780	43,350	0.09	36	15K	683M
1403/04/18	43,250	43,250	44,770	43,310	0.23	58	41K	2B
1403/04/17	45,090	43,030	45,090	43,210	1.55	95	194K	9B
1403/04/11	48,500	47,900	49,380	48,100	0.29	104	190K	9B
1403/04/10	48,500	46,600	48,500	47,960	(0.19)	55	44K	2B
1403/04/09	50,390	47,980	50,390	48,050	0.27	74	72K	3B
1403/04/06	48,290	47,910	48,730	47,920	0.23	70	112K	5B
1403/04/04	48,690	47,080	48,690	47,810	0.13	77	47K	2B
1403/04/03	47,950	47,710	48,290	47,750	0.08	182	84K	4B
1403/03/30	48,500	47,400	48,500	47,710	0.34	279	209K	10B
1403/03/29	48,600	46,710	48,600	47,550	(0.23)	148	104K	5B
1403/03/27	47,870	46,870	48,720	47,660	(0.33)	79	77K	4B
1403/03/26	48,200	47,520	49,330	47,820	(1.36)	113	354K	17B
1403/03/23	49,400	48,480	49,400	48,480	0.02	37	59K	3B
1403/03/22	48,830	48,660	48,960	48,470	0.98	37	188K	9B
1403/03/21	48,350	47,860	48,830	48,000	0.25	150	109K	5B
1403/03/20	47,090	47,090	48,990	47,880	(0.35)	101	136K	6B
1403/03/19	48,980	48,010	48,980	48,050	(1.9)	766	478K	23B
1403/03/16	48,620	48,610	49,000	48,980	(1.25)	227	244K	12B
1403/03/13	49,700	49,000	50,480	49,600	(0.78)	532	203K	10B
1403/03/12	49,690	49,690	50,910	49,990	0.02	95	127K	6B
1403/03/09	50,860	49,880	50,860	49,980	0.22	107	99K	5B
1403/03/08	48,850	48,850	50,830	49,870	0.06	229	151K	8B
1403/03/07	48,900	48,900	48,900	49,840	(0.1)	28	21K	1B
1403/03/06	50,000	49,000	50,400	49,890	(0.2)	62	61K	3B
1403/03/05	50,800	49,800	50,800	49,990	0.36	64	88K	4B
1403/03/01	49,220	49,220	50,590	49,810	0.42	48	124K	6B
1403/02/30	50,050	49,480	51,150	49,600	(6.77)	247	879K	44B
1403/02/29	51,270	51,270	53,470	53,200	(0.52)	168	68K	4B
1403/02/26	53,670	52,560	54,000	53,480	(0.19)	103	82K	4B
1403/02/25	54,540	52,440	56,070	53,580	(4.97)	1,928	433K	23B
1403/02/24	55,010	54,500	56,750	56,380	(0.39)	71	50K	3B
1403/02/23	55,950	55,200	56,010	56,600	(0.11)	35	22K	1B
1403/02/22	57,650	55,450	57,650	56,660	(1.77)	271	234K	13B
1403/02/19	57,400	56,400	57,840	57,680	(1.25)	576	164K	9B
1403/02/18	57,000	56,790	58,970	58,410	(0.19)	230	146K	9B
1403/02/17	59,310	57,670	59,310	58,520	(1.73)	226	271K	16B
1403/02/16	58,000	58,000	60,150	59,550	5.92	722	1M	64B
1403/02/12	55,500	55,420	57,820	56,220	(0.04)	301	176K	10B
1403/02/11	55,800	55,500	56,800	56,240	(0.67)	161	150K	8B
1403/02/10	57,200	55,800	57,210	56,620	(1.08)	235	237K	13B
1403/02/09	57,610	56,290	57,610	57,240	(0.69)	133	148K	8B
1403/02/08	57,100	56,300	59,970	57,640	(0.09)	335	306K	18B
1403/02/05	57,000	56,710	57,500	57,690	(0.35)	42	84K	5B
1403/02/04	56,890	56,890	58,690	57,890	(0.16)	97	138K	8B
1403/02/03	57,610	57,000	57,610	57,980	(0.15)	95	44K	3B
1403/02/02	58,180	57,630	58,870	58,070	(0.02)	76	78K	5B
1403/02/01	56,280	56,280	60,970	58,080	1.27	58	238K	14B
1403/01/29	56,890	56,890	58,030	57,350	(0.19)	49	81K	5B
1403/01/28	57,500	57,460	58,440	57,460	(1.0)	47	379K	22B
1403/01/27	57,880	57,340	58,450	58,040	0.28	29	114K	7B
1403/01/26	57,760	57,760	57,760	57,880	(0.79)	47	304K	18B
1403/01/25	59,260	57,410	59,260	58,340	(0.65)	130	195K	11B
1403/01/21	59,170	58,470	59,690	58,720	0.17	378	76K	4B
1403/01/20	59,150	58,780	59,180	58,620	0.15	85	73K	4B
1403/01/19	58,490	57,110	58,490	58,530	(0.49)	783	217K	13B
1403/01/18	58,860	57,210	58,920	58,820	(0.07)	91	109K	6B
1403/01/15	58,380	58,340	59,070	58,860	(0.29)	277	412K	24B
1403/01/14	58,540	58,450	58,930	59,030	(0.05)	37	18K	1B
1403/01/11	59,120	58,910	59,190	59,060	0.0	80	57K	3B
1403/01/08	59,060	58,820	59,120	59,060	(0.02)	96	44K	3B
1403/01/07	59,900	59,020	60,470	59,070	0.05	111	75K	4B
1403/01/06	61,770	58,380	61,770	59,040	0.61	118	156K	9B
1403/01/05	61,670	59,180	61,850	58,680	0.72	42	97K	6B
1402/12/28	57,530	57,520	61,300	58,260	0.15	73	183K	11B
1402/12/27	57,600	57,600	58,350	58,170	(0.27)	150	177K	10B
1402/12/26	58,700	57,810	58,700	58,330	(0.03)	48	23K	1B
1402/12/23	58,970	56,870	58,970	58,350	(1.08)	189	217K	13B
1402/12/22	58,700	58,000	59,770	58,990	(0.35)	154	177K	10B
1402/12/21	59,010	58,750	59,300	59,200	(0.13)	82	154K	9B
1402/12/20	59,310	58,840	59,700	59,280	(0.05)	89	98K	6B
1402/12/19	59,870	59,020	59,870	59,310	(0.2)	149	156K	9B
1402/12/16	59,980	58,420	59,980	59,430	(0.03)	68	29K	2B
1402/12/15	59,410	59,190	59,640	59,450	0.07	208	229K	14B
1402/12/14	59,930	58,600	60,000	59,410	0.34	56	159K	9B
1402/12/13	62,000	59,270	62,000	59,210	0.39	82	107K	6B
1402/12/12	58,400	58,400	61,910	58,980	(1.21)	118	531K	31B
1402/12/09	59,000	58,020	59,860	59,700	(0.13)	48	27K	2B
1402/12/08	59,180	58,260	59,240	59,780	(1.29)	128	148K	9B
1402/12/07	59,810	59,000	61,000	60,560	(2.09)	111	185K	11B
1402/12/05	60,770	59,800	61,180	61,850	(0.21)	54	34K	2B
1402/12/02	61,610	60,500	61,610	61,980	(0.14)	28	35K	2B
1402/12/01	61,980	61,130	62,350	62,070	0.02	65	46K	3B
1402/11/30	60,860	60,860	62,490	62,060	0.05	151	196K	12B
1402/11/29	61,110	60,250	62,630	62,030	0.15	131	182K	11B
1402/11/28	60,240	60,230	62,090	61,940	(0.31)	98	69K	4B
1402/11/25	61,000	60,620	62,400	62,130	(0.54)	137	95K	6B
1402/11/24	61,940	61,240	62,000	62,470	(0.32)	66	81K	5B
1402/11/23	63,840	61,950	63,840	62,670	(0.18)	67	103K	6B
1402/11/21	62,000	62,000	63,750	62,780	(0.11)	77	72K	5B
1402/11/18	62,950	62,720	63,000	62,850	0.05	271	104K	7B
1402/11/17	61,940	61,930	63,900	62,820	0.37	192	249K	16B
1402/11/16	62,190	61,760	63,020	62,590	(0.68)	114	213K	13B
1402/11/15	62,250	62,250	63,020	63,020	(0.13)	109	53K	3B
1402/11/14	62,500	62,380	63,170	63,100	(0.11)	142	229K	14B
1402/11/11	62,540	62,200	63,160	63,170	(0.77)	328	221K	14B
1402/11/10	62,550	62,550	63,980	63,660	(0.24)	185	169K	11B
1402/11/09	63,880	62,580	64,390	63,810	0.20	186	137K	9B
1402/11/08	63,000	63,000	64,330	63,680	(0.03)	224	134K	9B
1402/11/07	63,030	62,210	63,030	63,700	(0.55)	191	125K	8B
1402/11/04	64,400	63,490	64,400	64,050	(0.14)	62	63K	4B
1402/11/03	64,220	63,820	64,440	64,140	(0.47)	64	241K	15B
1402/11/02	66,000	63,200	68,110	64,440	(2.85)	164	470K	30B
1402/11/01	66,540	65,900	68,000	66,330	(4.3)	213	697K	46B
1402/10/30	69,270	68,220	69,700	69,310	(0.45)	207	214K	15B
1402/10/27	70,030	68,830	70,030	69,620	(0.01)	70	38K	3B
1402/10/26	69,990	68,860	69,990	69,630	(0.61)	235	372K	26B
1402/10/25	70,470	69,500	70,470	70,060	(0.04)	219	310K	22B
1402/10/24	69,300	69,300	70,560	70,090	0.01	173	469K	33B
1402/10/23	69,800	68,400	71,880	70,080	(0.57)	357	1M	89B
1402/10/20	70,220	70,200	71,180	70,480	0.27	283	332K	23B
1402/10/19	69,850	69,590	70,980	70,290	(0.3)	1,079	480K	34B
1402/10/18	69,800	69,050	70,810	70,500	0.24	177	295K	21B
1402/10/17	70,000	69,800	71,390	70,330	0.26	127	297K	21B
1402/10/16	68,380	68,380	70,530	70,150	(0.16)	109	243K	17B
1402/10/13	71,430	69,400	71,430	70,260	(1.68)	361	326K	23B
1402/10/12	72,450	70,250	72,450	71,460	(0.21)	162	100K	7B
1402/10/11	72,550	71,420	72,550	71,610	0.10	173	330K	24B
1402/10/10	72,680	69,030	72,680	71,540	(0.25)	313	492K	35B
1402/10/09	72,600	71,520	74,100	71,720	0.86	152	230K	17B
1402/10/06	68,330	68,330	73,580	71,110	1.46	265	891K	63B
1402/10/05	69,250	68,090	71,490	70,090	2.94	285	691K	48B
1402/10/04	68,600	66,670	69,000	68,090	1.11	359	771K	52B
1402/10/03	65,700	65,660	68,030	67,340	1.58	115	301K	20B
1402/10/02	66,300	66,000	67,160	66,290	0.56	117	179K	12B
1402/09/29	65,460	65,460	66,230	65,920	0.70	184	361K	24B
1402/09/28	65,870	64,540	66,380	65,460	0.15	91	124K	8B
1402/09/27	63,100	63,100	66,440	65,360	0.45	93	140K	9B
1402/09/25	63,700	63,700	66,000	65,070	0.02	153	235K	15B
1402/09/22	64,380	64,340	65,850	65,060	1.01	231	623K	41B
1402/09/21	66,480	63,370	66,490	64,410	1.71	128	496K	32B
1402/09/20	64,030	62,250	65,630	63,330	(0.63)	268	658K	42B
1402/09/19	62,600	62,600	64,990	63,730	0.55	97	215K	14B
1402/09/18	62,200	62,200	63,950	63,380	0.38	155	205K	13B
1402/09/15	62,720	62,720	63,700	63,140	0.32	217	726K	46B
1402/09/14	59,500	59,490	63,440	62,940	0.58	160	321K	20B
1402/09/13	62,650	61,490	63,510	62,580	0.22	195	189K	12B
1402/09/12	62,850	61,330	63,500	62,440	0.56	112	174K	11B
1402/09/11	61,450	61,260	63,270	62,090	3.04	198	319K	20B
1402/09/08	60,760	60,280	60,900	60,260	0.84	303	253K	15B
1402/09/07	60,200	59,410	60,910	59,760	0.03	127	126K	8B
1402/09/06	60,850	59,680	60,850	59,740	0.10	101	51K	3B
1402/09/05	58,350	58,340	60,790	59,680	0.10	192	120K	7B
1402/09/04	59,000	58,810	59,800	59,620	(0.2)	102	75K	4B
1402/09/01	60,150	58,690	60,150	59,740	(0.5)	236	152K	9B
1402/08/30	60,440	59,010	60,440	60,040	0.0	127	62K	4B
1402/08/29	59,980	58,700	60,000	60,040	(0.08)	81	49K	3B
1402/08/28	61,000	59,000	61,000	60,090	(0.76)	169	261K	16B
1402/08/27	59,900	59,480	61,850	60,550	1.27	220	320K	19B
1402/08/24	59,700	59,100	61,500	59,790	0.15	65	119K	7B
1402/08/23	59,100	58,320	60,300	59,700	0.18	208	291K	17B
1402/08/22	60,500	58,620	60,540	59,590	0.02	77	58K	3B
1402/08/21	60,500	58,610	60,500	59,580	(0.05)	80	38K	2B
1402/08/20	59,750	58,300	61,070	59,610	(0.17)	85	91K	5B
1402/08/17	61,060	59,140	61,240	59,710	0.56	123	187K	11B
1402/08/16	58,070	58,070	61,340	59,380	1.64	154	276K	16B
1402/08/15	58,000	58,000	59,300	58,420	0.17	69	76K	4B
1402/08/14	59,390	57,850	59,390	58,320	0.83	127	245K	14B
1402/08/13	60,300	57,850	60,300	57,840	0.63	69	97K	6B
1402/08/08	57,200	57,200	57,650	57,480	(0.02)	84	196K	11B
1402/08/07	57,970	57,110	58,870	57,490	0.09	80	88K	5B
1402/08/06	60,490	55,770	60,490	57,440	(0.33)	91	88K	5B
1402/08/03	59,130	57,420	59,980	57,630	0.52	108	62K	4B
1402/08/02	56,700	56,700	59,120	57,330	0.65	342	819K	47B
1402/08/01	57,390	56,270	57,850	56,960	0.80	112	310K	18B
1402/07/30	57,660	56,260	57,660	56,510	0.05	171	154K	9B
1402/07/29	56,480	56,450	57,000	56,480	0.0	69	101K	6B
1402/07/26	57,850	56,090	57,850	56,480	0.23	167	149K	8B
1402/07/25	56,660	55,650	57,480	56,350	0.20	112	152K	9B
1402/07/24	55,650	55,640	56,990	56,240	(0.2)	235	279K	16B
1402/07/23	56,010	55,970	57,220	56,350	(0.62)	125	254K	14B
1402/07/22	56,050	56,000	57,850	56,700	(0.12)	81	186K	11B
1402/07/19	57,660	56,490	58,270	56,770	0.16	123	291K	17B
1402/07/18	57,950	56,160	57,950	56,680	(0.12)	105	214K	12B
1402/07/17	55,630	55,580	57,950	56,750	(0.04)	80	231K	13B
1402/07/16	56,750	55,540	56,880	56,770	(0.8)	179	128K	7B
1402/07/15	58,020	56,600	58,100	57,230	(0.16)	132	153K	9B
1402/07/12	56,730	56,730	58,250	57,320	(0.26)	133	264K	15B
1402/07/10	56,330	56,330	58,980	57,470	(0.4)	132	346K	20B
1402/07/09	58,960	56,210	58,960	57,700	(0.79)	131	127K	7B
1402/07/08	58,460	57,890	58,830	58,160	(0.51)	162	398K	23B
1402/07/05	58,000	58,000	59,000	58,460	(0.58)	219	491K	29B
1402/07/04	58,850	57,860	58,850	58,800	(0.14)	104	63K	4B
1402/07/03	59,990	58,450	59,990	58,880	(0.02)	96	96K	6B
1402/07/01	59,500	58,310	59,520	58,890	0.19	91	97K	6B
1402/06/29	58,900	58,250	59,400	58,780	0.93	104	263K	16B
1402/06/28	59,990	57,700	59,990	58,240	(1.44)	290	411K	24B
1402/06/27	59,200	57,940	60,980	59,090	(1.25)	387	308K	18B
1402/06/26	59,050	59,050	60,700	59,840	(0.48)	233	243K	14B
1402/06/22	61,230	59,330	61,770	60,130	0.18	145	133K	8B
1402/06/21	60,540	60,400	61,100	60,020	0.10	36	25K	2B
1402/06/20	60,800	59,000	61,250	59,960	(0.13)	108	116K	7B
1402/06/19	58,650	58,650	60,000	60,040	(0.28)	111	118K	7B
1402/06/18	58,640	58,640	61,090	60,210	(0.36)	201	205K	12B
1402/06/14	59,000	59,000	61,600	60,430	0.05	719	351K	21B
1402/06/13	61,850	59,470	61,850	60,400	(0.46)	325	250K	15B
1402/06/12	58,900	58,900	62,100	60,680	(0.13)	719	387K	23B
1402/06/11	63,450	59,240	63,450	60,760	0.13	145	196K	12B
1402/06/08	59,010	59,010	60,940	60,680	(0.16)	92	97K	6B
1402/06/07	61,080	60,690	62,870	60,780	1.50	173	184K	11B
1402/06/06	58,000	58,000	60,240	59,880	4.36	138	434K	26B
1402/06/05	57,820	57,820	59,410	57,380	1.40	108	111K	7B
1402/06/04	56,490	55,570	57,880	56,590	1.20	157	237K	13B
1402/06/01	55,120	55,120	56,910	55,920	(0.82)	483	261K	15B
1402/05/31	58,000	55,030	58,000	56,380	(2.63)	616	449K	25B
1402/05/30	56,490	56,010	58,050	57,900	(0.34)	94	101K	6B
1402/05/29	57,100	56,970	58,180	58,100	(0.14)	74	60K	3B
1402/05/28	59,290	57,420	59,290	58,180	(0.19)	238	139K	8B
1402/05/25	59,500	57,990	59,500	58,290	0.07	71	60K	3B
1402/05/24	57,760	56,000	58,020	58,250	(0.46)	49	115K	7B
1402/05/23	57,600	57,600	59,000	58,520	(0.12)	213	192K	11B
1402/05/22	58,360	58,200	59,790	58,590	(0.22)	156	498K	29B
1402/05/21	60,350	58,700	60,350	58,720	(4.95)	224	946K	56B
1402/05/18	62,320	60,710	63,630	61,780	(1.2)	291	205K	13B
1402/05/17	61,660	61,500	62,400	62,530	(0.49)	163	118K	7B
1402/05/16	63,180	62,510	64,160	62,840	(1.21)	245	663K	42B
1402/05/15	64,100	62,810	64,990	63,610	(2.17)	367	503K	32B
1402/05/14	65,540	63,970	67,120	65,020	(1.43)	356	593K	39B
1402/05/10	66,000	65,500	67,500	65,960	(0.12)	89	141K	9B
1402/05/09	65,000	64,650	66,250	66,040	(0.29)	92	99K	7B
1402/05/08	65,770	65,030	67,500	66,230	(0.48)	156	119K	8B
1402/05/07	68,160	65,680	68,160	66,550	(0.18)	165	125K	8B
1402/05/04	67,990	65,910	67,990	66,670	0.24	152	162K	11B
1402/05/03	66,420	64,720	69,230	66,510	(0.36)	341	496K	33B
1402/05/02	67,000	66,230	68,360	66,750	0.20	174	183K	12B
1402/05/01	65,950	64,100	68,410	66,620	0.59	243	206K	14B
1402/04/31	64,110	62,970	67,310	66,230	3.31	466	804K	53B
1402/04/28	63,400	61,800	64,320	64,110	4.65	267	1M	91B
1402/04/27	61,850	60,030	62,300	61,260	2.96	135	473K	29B
1402/04/26	61,900	58,440	61,900	59,500	(0.72)	280	897K	53B
1402/04/25	62,500	59,200	62,500	59,930	(1.72)	139	378K	23B
1402/04/24	62,930	60,440	62,930	60,980	0.35	108	496K	30B
1402/04/21	61,010	60,250	62,190	60,770	(1.98)	249	774K	47B
1402/04/20	62,500	61,060	63,500	62,000	(1.6)	390	618K	38B
1402/04/19	59,710	59,710	64,450	63,010	1.32	491	1M	76B
1402/04/18	61,560	61,100	64,630	62,190	3.20	352	1M	66B
1402/04/12	64,720	64,720	67,950	67,830	4.81	1,408	7M	452B
1402/04/11	63,030	63,030	65,350	64,720	0.75	186	736K	48B
1402/04/10	65,100	63,770	65,100	64,240	0.12	193	284K	18B
1402/04/07	64,750	63,560	64,750	64,160	(0.25)	160	166K	11B
1402/04/06	64,970	64,000	64,980	64,320	0.86	166	238K	15B
1402/04/05	64,100	63,150	64,950	63,770	0.03	143	248K	16B
1402/04/04	63,960	62,800	64,160	63,750	(0.72)	170	278K	18B
1402/04/03	64,890	63,000	64,890	64,210	(0.74)	234	156K	10B
1402/03/31	65,390	64,550	65,420	64,690	0.22	208	133K	9B
1402/03/30	63,000	63,000	65,430	64,550	0.45	391	215K	14B
1402/03/29	64,000	63,440	65,300	64,260	3.11	452	2M	121B
1402/03/28	61,920	60,540	63,390	62,320	(0.4)	88	156K	10B
1402/03/27	63,000	61,810	64,830	62,570	0.76	157	295K	19B
1402/03/24	61,940	61,510	62,800	62,100	0.26	177	237K	15B
1402/03/23	64,000	61,650	64,000	61,940	1.14	90	225K	14B
1402/03/22	61,500	60,500	63,000	61,240	(3.62)	207	466K	29B
1402/03/21	61,000	61,000	65,540	63,540	(0.08)	121	143K	9B
1402/03/20	68,250	63,080	68,250	63,590	(4.23)	243	340K	21B
1402/03/17	66,530	64,410	69,050	66,400	(0.21)	338	475K	32B
1402/03/16	64,520	64,520	66,570	66,540	4.95	577	2M	144B
1402/03/13	62,560	61,550	63,590	63,400	4.67	392	2M	100B
1402/03/10	59,760	59,010	60,650	60,570	(1.17)	88	158K	9B
1402/03/09	61,140	60,500	62,900	61,290	(0.08)	99	175K	11B
1402/03/08	59,830	59,830	62,800	61,340	0.03	88	66K	4B
1402/03/07	61,500	59,810	61,500	61,320	(2.47)	207	223K	13B
1402/03/06	61,570	61,570	64,020	62,870	(1.81)	159	227K	14B
1402/03/03	65,000	61,590	65,000	64,030	(0.34)	166	333K	21B
1402/03/02	60,710	60,710	64,540	64,250	4.52	530	2M	105B
1402/03/01	63,000	60,510	63,500	61,470	0.75	98	223K	14B
1402/02/31	58,010	58,010	62,000	61,010	1.90	186	560K	34B
1402/02/30	60,550	59,150	61,890	59,870	(0.12)	123	154K	9B
1402/02/27	59,950	59,950	61,400	59,940	0.44	87	114K	7B
1402/02/24	56,260	56,260	61,000	59,680	1.98	198	638K	38B
1402/02/23	61,200	57,000	61,200	58,520	(2.37)	247	300K	17B
1402/02/20	60,000	57,310	62,000	59,940	0.84	236	550K	33B
1402/02/19	55,770	55,770	61,560	59,440	1.26	234	1M	81B
1402/02/18	58,710	58,700	59,990	58,700	(4.99)	250	985K	58B
1402/02/17	66,500	61,620	66,500	61,780	(4.75)	280	1M	76B
1402/02/16	66,780	63,200	66,800	64,860	(0.6)	395	510K	33B
1402/02/13	65,000	63,840	66,000	65,250	1.19	384	1M	80B
1402/02/12	64,540	63,540	65,940	64,480	(0.03)	307	622K	40B
1402/02/11	65,150	63,000	65,150	64,500	(1.03)	221	277K	18B
1402/02/10	66,000	64,310	66,000	65,170	(0.18)	223	327K	21B
1402/02/09	64,620	64,620	66,000	65,290	0.68	280	581K	38B
1402/02/06	65,980	64,000	66,960	64,850	0.36	281	2M	118B
1402/02/05	63,430	62,550	65,450	64,620	3.66	353	993K	64B
1402/02/04	62,180	61,120	63,000	62,340	(0.72)	150	176K	11B
1402/01/30	64,090	60,100	64,090	62,790	2.03	276	508K	32B
1402/01/29	60,500	60,290	61,600	61,540	4.89	300	833K	51B
1402/01/28	57,970	54,300	58,890	58,670	4.60	302	2M	95B
1402/01/27	56,560	55,120	57,940	56,090	1.52	150	269K	15B
1402/01/26	50,700	50,700	55,310	55,250	4.88	214	806K	45B
1402/01/22	49,900	49,900	53,990	52,680	0.46	120	209K	11B
1402/01/21	50,070	50,070	54,430	52,440	0.44	270	777K	41B
1402/01/20	50,100	50,000	53,960	52,210	0.67	149	97K	5B
1402/01/19	51,200	51,200	51,880	51,860	4.96	252	1M	65B
1402/01/16	48,540	48,540	51,550	49,410	0.32	126	231K	11B
1402/01/15	49,920	47,220	49,980	49,250	0.08	122	195K	10B
1402/01/14	49,500	48,480	49,800	49,210	1.72	129	588K	29B
1402/01/09	47,530	47,530	49,900	48,380	0.73	150	196K	10B
1402/01/08	48,770	47,390	48,780	48,030	(0.1)	190	376K	18B
1402/01/07	46,150	46,150	48,750	48,080	(0.43)	123	161K	8B
1402/01/06	46,620	46,620	48,500	48,290	(0.45)	114	184K	9B
1402/01/05	51,000	47,800	51,300	48,510	(0.82)	174	333K	16B
1401/12/28	46,750	46,750	49,080	48,910	4.62	176	667K	33B
1401/12/27	45,470	45,180	46,890	46,750	4.68	202	1M	51B
1401/12/24	45,410	43,860	45,420	44,660	0.88	178	264K	12B
1401/12/23	46,490	43,800	46,490	44,270	(0.14)	280	390K	17B
1401/12/22	43,800	43,800	44,340	44,330	4.97	277	1M	46B
1401/12/21	41,810	41,170	43,590	42,230	1.03	174	2M	75B
1401/12/20	42,000	41,130	42,500	41,800	1.65	143	358K	15B
1401/12/16	42,700	40,700	42,700	41,120	0.49	112	228K	9B
1401/12/15	40,300	40,300	41,480	40,920	(0.1)	65	123K	5B
1401/12/14	41,380	40,360	42,300	40,960	(1.01)	207	267K	11B
1401/12/13	40,950	40,100	41,840	41,380	(0.5)	442	170K	7B
1401/12/10	40,700	40,700	42,700	41,590	(1.45)	284	474K	20B
1401/12/09	43,000	41,500	43,000	42,200	(0.61)	184	157K	7B
1401/12/08	42,900	41,010	42,900	42,460	(0.49)	253	2M	66B
1401/12/07	42,500	41,220	43,160	42,670	3.79	210	751K	32B
1401/12/06	39,430	39,430	41,390	41,110	4.26	416	3M	113B
1401/12/03	37,900	37,900	39,990	39,430	(0.6)	141	197K	8B
1401/12/02	38,060	38,050	40,420	39,670	1.77	213	548K	22B
1401/12/01	37,750	37,700	39,900	38,980	1.64	130	340K	13B
1401/11/30	39,000	37,830	39,000	38,350	(0.52)	337	201K	8B
1401/11/26	37,950	37,950	38,640	38,550	(0.28)	255	144K	6B
1401/11/25	39,100	37,950	39,100	38,660	(0.18)	221	82K	3B
1401/11/24	37,710	37,710	39,160	38,730	(0.62)	301	193K	7B
1401/11/23	40,350	38,890	40,350	38,970	0.10	119	87K	3B
1401/11/19	38,710	38,710	39,620	38,930	0.23	195	2M	67B
1401/11/18	38,600	38,600	40,060	38,840	0.36	83	102K	4B
1401/11/17	37,580	37,570	39,380	38,700	0.42	112	264K	10B
1401/11/16	38,730	37,790	39,490	38,540	(0.49)	131	211K	8B
1401/11/12	38,200	38,200	39,000	38,730	(0.15)	123	223K	9B
1401/11/11	40,700	37,950	41,290	38,790	(2.88)	217	573K	22B
1401/11/10	38,900	38,100	40,790	39,940	2.81	213	683K	27B
1401/11/09	40,900	38,810	41,400	38,850	(4.9)	210	1M	55B
1401/11/08	40,020	40,020	41,450	40,850	(0.44)	106	177K	7B
1401/11/05	42,000	40,250	42,440	41,030	(3.09)	262	720K	30B
1401/11/04	41,550	41,550	42,530	42,340	4.52	369	1M	58B
1401/11/03	39,850	39,850	41,400	40,510	1.02	209	895K	36B
1401/11/02	41,190	39,920	41,860	40,100	(4.57)	392	2M	61B
1401/11/01	43,000	41,170	43,690	42,020	(0.4)	255	475K	20B
1401/10/28	40,500	40,270	43,230	42,190	1.39	239	610K	26B
1401/10/27	41,810	40,000	41,810	41,610	4.50	318	967K	40B
1401/10/26	38,500	38,500	39,870	39,820	4.84	149	1M	56B
1401/10/24	37,000	36,400	38,940	37,980	0.90	223	1M	48B
1401/10/21	36,000	36,000	38,700	37,640	0.43	96	195K	7B
1401/10/20	38,000	37,200	38,670	37,480	0.64	109	294K	11B
1401/10/19	37,900	37,080	38,000	37,240	0.87	104	186K	7B
1401/10/18	36,900	36,320	37,900	36,920	1.68	170	331K	12B
1401/10/17	35,000	34,360	36,580	36,310	4.22	249	1M	52B
1401/10/14	34,340	34,330	35,290	34,840	(1.94)	386	469K	16B
1401/10/13	37,350	35,020	37,350	35,530	(0.48)	106	170K	6B
1401/10/12	34,100	34,100	36,210	35,700	3.51	233	1M	38B
1401/10/11	33,520	33,510	35,590	34,490	0.91	263	827K	29B
1401/10/10	35,670	33,580	35,670	34,180	0.15	177	573K	20B
1401/10/07	34,130	34,100	34,130	34,130	4.98	127	899K	31B
1401/10/05	31,160	31,160	32,710	32,510	4.33	276	929K	30B
1401/10/04	31,190	30,900	32,330	31,160	0.84	108	395K	12B
1401/10/03	30,220	30,000	31,050	30,900	4.46	249	1M	32B
1401/09/30	30,380	29,170	30,380	29,580	0.17	92	155K	5B
1401/09/29	29,120	29,120	29,570	29,530	(0.14)	55	93K	3B
1401/09/28	29,900	29,280	29,900	29,570	(0.17)	84	244K	7B
1401/09/27	30,390	29,310	30,390	29,620	(0.3)	192	776K	23B
1401/09/26	31,050	29,400	31,050	29,710	0.0	92	236K	7B
1401/09/23	30,140	29,400	30,140	29,710	(0.7)	108	351K	10B
1401/09/22	29,290	28,840	30,040	29,920	4.58	181	1M	33B
1401/09/21	29,320	28,500	29,320	28,610	(0.42)	100	753K	22B
1401/09/20	29,000	28,500	29,210	28,730	0.07	43	40K	1B
1401/09/19	28,340	28,340	29,390	28,710	0.14	127	355K	10B
1401/09/16	29,500	28,700	29,500	28,670	0.17	62	108K	3B
1401/09/15	28,750	28,270	29,600	28,620	0.85	87	210K	6B
1401/09/14	28,830	28,430	28,830	28,380	0.14	40	80K	2B
1401/09/13	27,800	27,800	28,970	28,340	0.11	127	209K	6B
1401/09/12	29,300	27,520	29,300	28,310	(1.01)	165	202K	6B
1401/09/09	28,250	28,110	28,500	28,600	(1.24)	159	284K	8B
1401/09/08	28,560	28,500	29,970	28,960	1.40	210	455K	13B
1401/09/07	28,730	28,340	29,320	28,560	1.13	176	402K	12B
1401/09/06	28,240	28,240	28,240	28,240	4.98	170	2M	44B
1401/09/01	26,490	26,490	27,800	26,900	0.26	66	80K	2B
1401/08/30	27,500	26,640	27,900	26,830	0.45	97	126K	3B
1401/08/29	25,920	25,920	27,690	26,710	0.49	100	106K	3B
1401/08/28	27,760	26,050	27,760	26,580	0.53	143	165K	4B
1401/08/25	26,200	25,370	27,050	26,440	2.60	156	399K	11B
1401/08/24	25,500	25,420	26,400	25,770	(0.04)	79	100K	3B
1401/08/23	26,330	25,330	26,330	25,780	(0.12)	118	166K	4B
1401/08/22	26,040	25,590	26,500	25,810	0.23	116	212K	5B
1401/08/21	24,800	24,800	26,040	25,750	3.83	186	478K	12B
1401/08/18	24,650	24,150	25,560	24,800	0.16	93	130K	3B
1401/08/17	25,880	24,650	25,880	24,760	0.45	104	134K	3B
1401/08/16	23,470	23,470	24,660	24,650	4.94	146	873K	22B
1401/08/15	23,040	23,040	24,100	23,490	2.31	131	405K	10B
1401/08/14	22,790	22,670	22,960	22,960	4.98	105	831K	19B
1401/08/11	20,750	20,750	22,820	21,870	0.51	103	111K	3B
1401/08/10	22,400	22,400	22,540	21,760	1.35	127	192K	4B
1401/08/09	20,580	20,580	22,000	21,470	1.75	94	371K	8B
1401/08/08	20,300	20,150	21,750	21,100	(0.24)	99	176K	4B
1401/08/07	20,490	20,290	21,360	21,150	(0.94)	110	210K	4B
1401/08/04	21,500	20,970	22,790	21,350	(3.26)	176	616K	13B
1401/08/03	22,840	21,550	22,840	22,070	(0.09)	48	105K	2B
1401/08/02	22,030	21,080	23,170	22,090	(0.41)	141	620K	14B
1401/08/01	21,750	21,750	22,230	22,180	4.72	189	1M	28B
1401/07/30	20,710	20,710	21,600	21,180	0.0	50	143K	3B
1401/07/27	21,110	20,670	21,780	21,180	(0.05)	56	96K	2B
1401/07/26	21,790	21,100	21,980	21,190	0.14	41	125K	3B
1401/07/25	20,800	20,500	21,310	21,160	(0.24)	77	133K	3B
1401/07/24	21,110	20,510	21,200	21,210	(0.38)	77	126K	3B
1401/07/23	21,570	20,950	21,570	21,290	(0.19)	86	266K	6B
1401/07/20	21,780	21,480	21,980	21,330	0.76	82	218K	5B
1401/07/19	20,880	20,590	21,740	21,170	(0.05)	111	221K	5B
1401/07/18	20,600	20,400	21,000	21,180	(0.94)	123	178K	4B
1401/07/17	20,810	20,490	21,280	21,380	(0.83)	140	138K	3B
1401/07/16	21,500	20,850	21,900	21,560	0.28	96	188K	4B
1401/07/12	22,500	21,140	22,500	21,500	0.09	264	361K	8B
1401/07/11	20,960	20,820	22,530	21,480	(1.69)	558	2M	53B
1401/07/10	21,190	20,990	21,970	21,850	(0.68)	147	143K	3B
1401/07/09	22,010	21,410	22,010	22,000	(0.05)	32	27K	589M
1401/07/06	22,100	21,800	22,550	22,010	(0.09)	88	133K	3B
1401/07/04	21,100	21,100	22,100	22,030	(0.09)	48	56K	1B
1401/07/02	22,940	22,040	23,000	22,050	(4.92)	146	1M	24B
1401/06/30	23,710	22,680	23,710	23,190	0.0	33	33K	764M
1401/06/29	22,760	22,700	23,760	23,190	(1.78)	97	364K	8B
1401/06/28	23,010	22,600	23,700	23,610	(0.21)	42	66K	2B
1401/06/27	23,730	23,270	24,600	23,660	(3.39)	143	468K	11B
1401/06/23	23,900	23,900	24,610	24,490	(0.2)	69	81K	2B
1401/06/22	24,590	24,000	24,590	24,540	(0.28)	62	109K	3B
1401/06/21	24,620	24,000	24,620	24,610	(0.04)	45	66K	2B
1401/06/20	24,900	24,510	25,000	24,620	0.0	21	13K	322M
1401/06/19	25,060	24,210	25,060	24,620	(0.04)	41	55K	1B
1401/06/16	24,300	24,210	24,690	24,630	(0.12)	44	114K	3B
1401/06/15	24,690	24,220	24,910	24,660	(0.12)	53	76K	2B
1401/06/14	24,360	24,200	24,950	24,690	(0.08)	34	44K	1B
1401/06/13	24,250	24,250	25,140	24,710	(0.04)	50	40K	970M
1401/06/12	24,260	24,200	25,030	24,720	(0.32)	69	101K	2B
1401/06/09	24,410	24,410	25,440	24,800	0.04	47	44K	1B
1401/06/08	25,000	24,230	25,000	24,790	(0.44)	64	188K	5B
1401/06/07	26,000	24,360	26,000	24,900	0.08	53	109K	3B
1401/06/06	25,900	25,030	25,900	24,880	0.16	43	46K	1B
1401/06/05	24,960	24,960	25,970	24,840	0.28	49	53K	1B
1401/06/02	23,800	23,800	25,500	24,770	1.98	136	277K	7B
1401/06/01	24,680	24,000	25,200	24,290	1.12	55	246K	6B
1401/05/31	24,210	24,000	24,550	24,020	0.17	51	103K	2B
1401/05/30	23,300	23,300	24,300	23,980	0.08	60	137K	3B
1401/05/29	23,250	23,240	24,240	23,960	(0.04)	36	86K	2B
1401/05/26	24,020	23,350	24,100	23,970	(0.21)	47	85K	2B
1401/05/25	23,560	23,500	24,280	24,020	(0.12)	39	68K	2B
1401/05/24	23,700	23,600	24,280	24,050	0.0	41	17K	403M
1401/05/23	23,650	23,650	24,490	24,050	0.0	84	134K	3B
1401/05/22	24,740	23,570	24,740	24,050	0.0	60	95K	2B
1401/05/19	24,000	24,000	24,770	24,050	0.0	36	62K	1B
1401/05/18	24,590	24,110	24,740	24,050	0.08	41	34K	834M
1401/05/15	24,440	23,900	24,680	24,030	0.50	62	112K	3B
1401/05/12	23,310	23,310	24,480	23,910	0.04	58	113K	3B
1401/05/11	24,700	23,120	24,700	23,900	(1.32)	132	271K	6B
1401/05/10	23,220	23,220	24,420	24,220	(0.82)	133	163K	4B
1401/05/09	23,470	23,460	24,660	24,420	(1.09)	97	156K	4B
1401/05/08	23,850	23,620	25,020	24,690	(0.32)	42	66K	2B
1401/05/05	25,370	23,940	25,370	24,770	(0.16)	75	107K	3B
1401/05/04	26,430	24,800	26,430	24,810	(4.94)	119	825K	20B
1401/05/03	25,400	24,900	26,150	26,100	(0.42)	68	66K	2B
1401/05/02	25,300	25,300	26,260	26,210	(0.83)	58	163K	4B
1401/04/28	26,460	26,020	27,070	26,430	(0.08)	53	63K	2B
1401/04/25	26,910	26,910	26,910	26,450	3.20	107	373K	10B
1401/04/22	25,880	24,370	26,400	25,630	0.55	129	148K	4B
1401/04/21	24,400	24,340	25,490	25,490	(0.43)	102	169K	4B
1401/04/20	26,640	24,820	26,640	25,600	(1.99)	147	305K	8B
1401/04/18	25,080	25,080	26,100	26,120	(0.5)	99	92K	2B
1401/04/15	26,260	26,250	26,270	26,250	0.0	28	104K	3B
1401/04/12	29,900	29,460	30,100	29,650	0.44	219	346K	10B
1401/04/11	29,410	29,410	30,000	29,520	0.17	84	95K	3B
1401/04/08	30,180	29,510	30,490	29,470	0.68	109	133K	4B
1401/04/07	29,100	29,100	29,960	29,270	0.58	120	197K	6B
1401/04/06	28,400	28,400	29,400	29,100	0.0	79	63K	2B
1401/04/05	28,280	28,280	29,130	29,100	(0.17)	102	95K	3B
1401/04/04	29,510	28,390	29,510	29,150	(0.14)	78	80K	2B
1401/04/01	28,850	28,850	30,540	29,190	(2.31)	145	608K	18B
1401/03/31	30,700	29,090	30,700	29,880	(1.58)	180	231K	7B
1401/03/30	30,070	29,350	30,590	30,360	(0.65)	130	197K	6B
1401/03/29	30,200	30,000	30,690	30,560	(0.59)	133	198K	6B
1401/03/28	30,500	30,320	30,940	30,740	0.10	113	227K	7B
1401/03/25	31,300	30,180	31,300	30,710	(0.74)	91	188K	6B
1401/03/24	30,360	30,350	30,960	30,940	(0.16)	64	58K	2B
1401/03/23	31,450	30,770	31,450	30,990	0.03	95	122K	4B
1401/03/22	30,550	30,300	31,580	30,980	0.49	78	169K	5B
1401/03/21	30,150	30,010	31,500	30,830	0.59	159	361K	11B
1401/03/18	31,250	30,250	31,250	30,650	0.03	68	94K	3B
1401/03/17	30,700	30,300	30,990	30,640	(0.03)	84	107K	3B
1401/03/16	30,330	30,150	31,720	30,650	(0.94)	133	448K	14B
1401/03/11	30,200	30,200	31,350	30,940	(0.03)	72	124K	4B
1401/03/10	30,190	30,190	31,000	30,950	(0.03)	64	63K	2B
1401/03/09	30,210	30,020	31,490	30,960	(0.06)	131	307K	10B
1401/03/08	30,390	30,000	31,500	30,980	(0.71)	117	247K	8B
1401/03/07	30,400	30,400	31,800	31,200	(0.35)	142	310K	10B
1401/03/04	30,710	30,710	31,700	31,310	(0.13)	117	166K	5B
1401/03/03	32,500	30,910	32,500	31,350	(0.22)	109	191K	6B
1401/03/02	31,050	30,600	32,390	31,420	(0.91)	107	355K	11B
1401/03/01	30,820	30,450	32,040	31,710	0.41	109	261K	8B
1401/02/31	32,480	30,120	32,480	31,580	(0.38)	156	309K	10B
1401/02/28	31,310	30,670	32,080	31,700	(1.8)	176	372K	12B
1401/02/27	32,530	31,350	33,130	32,280	(1.59)	212	359K	12B
1401/02/26	32,380	32,270	33,550	32,800	(0.03)	192	218K	7B
1401/02/25	33,480	31,710	33,600	32,810	(1.59)	334	989K	32B
1401/02/24	33,500	32,900	34,300	33,340	(0.48)	537	2M	51B
1401/02/21	32,300	31,740	33,530	33,500	4.88	369	3M	102B
1401/02/20	32,310	32,000	33,180	31,940	0.66	181	178K	6B
1401/02/19	31,000	30,050	32,310	31,730	3.09	367	892K	28B
1401/02/18	30,550	30,410	31,590	30,780	2.06	269	372K	12B
1401/02/17	28,950	28,950	30,480	30,160	3.89	251	905K	27B
1401/02/12	28,500	28,500	29,500	29,030	(0.24)	205	413K	12B
1401/02/11	28,190	28,190	29,720	29,100	0.76	314	964K	28B
1401/02/10	28,280	28,280	29,710	28,880	(0.24)	287	458K	13B
1401/02/07	29,850	27,830	29,850	28,950	(1.13)	269	274K	8B
1401/02/06	28,990	28,750	29,960	29,280	2.41	199	411K	12B
1401/02/05	28,760	27,670	28,890	28,590	0.46	288	403K	12B
1401/02/04	28,400	27,940	28,900	28,460	0.39	230	1M	37B
1401/01/31	28,120	27,000	28,950	28,350	0.82	190	454K	13B
1401/01/30	28,250	27,350	28,470	28,120	0.39	178	595K	17B
1401/01/29	28,040	27,460	28,490	28,010	0.61	222	478K	13B
1401/01/28	28,050	27,190	28,050	27,840	0.29	116	353K	10B
1401/01/27	28,000	27,500	28,310	27,760	0.47	196	530K	15B
1401/01/24	27,530	26,690	28,280	27,630	0.04	171	353K	10B
1401/01/23	28,240	26,510	28,240	27,620	(0.72)	126	115K	3B
1401/01/22	28,000	27,110	28,600	27,820	0.40	195	443K	12B
1401/01/21	26,100	26,100	27,910	27,710	4.21	290	1M	29B
1401/01/20	26,800	26,100	27,060	26,590	(0.23)	153	497K	13B
1401/01/17	26,750	26,500	27,270	26,650	(0.11)	121	317K	8B
1401/01/16	25,650	25,650	27,690	26,680	1.10	176	421K	11B
1401/01/15	26,600	26,000	26,880	26,390	(3.19)	294	641K	17B
1401/01/14	28,660	26,590	28,660	27,260	(0.18)	257	293K	8B
1401/01/10	27,310	27,310	27,310	27,310	5.00	132	630K	17B
1401/01/09	26,200	26,200	26,200	26,010	4.21	115	527K	14B
1401/01/08	24,520	24,490	25,180	24,960	4.04	236	516K	13B
1401/01/07	23,450	23,450	23,950	23,990	(0.33)	129	164K	4B
1401/01/06	23,140	23,140	24,420	24,070	(0.21)	93	146K	4B
1400/12/28	24,900	23,960	24,900	24,120	0.04	81	90K	2B
1400/12/25	24,790	23,520	24,790	24,110	0.04	69	97K	2B
1400/12/24	23,390	23,370	24,620	24,100	0.04	88	142K	3B
1400/12/23	24,020	23,370	24,020	24,090	(2.03)	187	386K	9B
1400/12/22	23,000	23,000	24,740	24,590	4.33	264	1M	27B
1400/12/21	24,440	23,420	24,440	23,570	0.17	147	227K	5B
1400/12/18	23,010	23,010	24,030	23,530	0.43	168	231K	5B
1400/12/17	24,000	22,610	24,000	23,430	(0.21)	205	278K	6B
1400/12/16	23,480	23,290	23,480	23,480	4.96	237	1M	29B
1400/12/15	21,600	21,500	22,480	22,370	4.48	285	797K	18B
1400/12/14	21,560	21,450	21,890	21,410	0.14	128	125K	3B
1400/12/11	21,900	21,230	21,930	21,380	0.42	195	219K	5B
1400/12/09	21,600	21,160	21,600	21,290	0.14	93	163K	3B
1400/12/08	20,650	20,650	21,450	21,260	(0.28)	86	140K	3B
1400/12/07	21,010	20,980	21,790	21,320	(0.51)	140	245K	5B
1400/12/04	21,000	21,000	21,980	21,430	0.14	92	142K	3B
1400/12/03	20,850	20,850	21,650	21,400	(0.23)	239	369K	8B
1400/12/02	20,670	20,670	21,810	21,450	(0.19)	241	168K	4B
1400/12/01	20,550	20,530	21,750	21,490	(0.56)	400	320K	7B
1400/11/30	22,420	20,710	22,420	21,610	(0.87)	309	429K	9B
1400/11/27	21,290	20,930	21,950	21,800	4.26	366	1M	24B
1400/11/25	20,210	20,210	21,740	20,910	0.29	224	304K	6B
1400/11/24	20,200	20,200	21,000	20,850	(1.23)	232	218K	4B
1400/11/23	21,500	21,050	21,500	21,110	(4.7)	557	1M	31B
1400/11/20	22,600	21,630	22,950	22,150	(1.99)	625	602K	13B
1400/11/19	22,550	22,550	23,410	22,600	(4.76)	794	3M	58B
1400/11/18	23,730	23,730	23,800	23,730	(4.97)	207	1M	26B
1400/11/17	24,260	23,820	24,790	24,970	(0.4)	74	64K	2B
1400/11/16	25,680	24,610	25,680	25,070	(0.04)	64	41K	1B
1400/11/13	24,990	24,570	25,340	25,080	0.0	81	64K	2B
1400/11/12	24,570	24,520	25,430	25,080	(0.2)	101	59K	1B
1400/11/11	25,000	24,500	25,300	25,130	(0.2)	105	77K	2B
1400/11/10	24,260	24,260	25,940	25,180	(0.12)	69	43K	1B
1400/11/09	25,870	25,030	26,200	25,210	0.20	136	162K	4B
1400/11/06	25,890	24,360	25,980	25,160	(1.87)	146	273K	7B
1400/11/05	24,920	24,800	25,530	25,640	(1.76)	92	193K	5B
1400/11/04	25,370	25,310	26,250	26,100	(2.03)	120	222K	6B
1400/11/03	26,500	26,430	27,480	26,640	(4.24)	149	453K	12B
1400/11/02	28,070	26,780	28,900	27,820	(1.28)	227	194K	5B
1400/10/27	29,080	27,140	29,080	28,180	(0.46)	72	146K	4B
1400/10/26	27,380	27,210	28,750	28,310	(0.56)	143	128K	4B
1400/10/25	28,100	27,500	28,460	28,470	(0.21)	79	41K	1B
1400/10/22	29,130	28,090	29,130	28,530	(0.04)	38	20K	552M
1400/10/21	28,940	28,180	29,260	28,540	0.11	71	56K	2B
1400/10/20	27,990	27,250	29,190	28,510	0.0	77	62K	2B
1400/10/19	28,320	27,260	28,320	28,510	(0.35)	62	57K	2B
1400/10/18	29,250	27,970	29,700	28,610	0.10	80	79K	2B
1400/10/15	28,480	27,420	29,580	28,580	0.88	163	219K	6B
1400/10/14	28,600	27,340	28,600	28,330	(0.25)	119	90K	3B
1400/10/13	28,490	27,900	28,610	28,400	(0.14)	83	61K	2B
1400/10/12	28,590	27,500	28,600	28,440	(0.04)	82	25K	709M
1400/10/11	28,540	27,280	29,090	28,450	(0.07)	68	31K	873M
1400/10/08	28,600	27,820	28,660	28,470	(0.07)	88	42K	1B
1400/10/07	29,210	27,660	29,210	28,490	(0.14)	95	54K	2B
1400/10/06	27,850	27,850	29,340	28,530	0.04	94	81K	2B
1400/10/05	29,380	27,960	29,380	28,520	0.04	94	75K	2B
1400/10/04	28,950	28,520	29,470	28,510	0.64	138	131K	4B
1400/10/01	29,270	28,260	29,470	28,330	0.89	147	152K	4B
1400/09/30	27,600	26,920	29,110	28,080	1.08	250	524K	15B
1400/09/29	27,980	26,810	27,980	27,780	(0.64)	92	99K	3B
1400/09/28	28,420	26,900	28,420	27,960	(0.67)	123	131K	4B
1400/09/27	27,610	27,450	28,390	28,150	(0.21)	84	77K	2B
1400/09/24	28,240	27,580	28,950	28,210	(0.04)	130	70K	2B
1400/09/23	28,260	27,010	28,260	28,220	(0.25)	110	74K	2B
1400/09/22	28,610	27,230	28,610	28,290	(0.6)	152	152K	4B
1400/09/21	28,370	27,340	28,410	28,460	(0.32)	101	63K	2B
1400/09/20	28,150	27,730	29,000	28,550	(0.21)	78	53K	1B
1400/09/17	28,400	27,600	29,250	28,610	(0.03)	113	90K	3B
1400/09/16	28,950	27,530	28,950	28,620	(1.14)	173	207K	6B
1400/09/15	30,020	28,260	30,020	28,950	(0.62)	181	160K	5B
1400/09/14	28,850	28,210	29,700	29,130	(0.34)	176	187K	5B
1400/09/13	29,200	28,830	30,300	29,230	(3.66)	301	398K	12B
1400/09/10	30,910	29,970	30,910	30,340	(3.8)	424	385K	12B
1400/09/09	32,260	30,540	32,260	31,540	1.77	556	495K	16B
1400/09/08	30,740	28,820	31,740	30,990	2.51	1,179	2M	56B
1400/09/07	29,130	29,130	30,980	30,230	(0.43)	112	93K	3B
1400/09/06	30,410	29,150	30,420	30,360	(0.98)	127	129K	4B
1400/09/03	32,120	30,510	32,120	30,660	(4.52)	327	433K	13B
1400/09/02	31,090	30,850	32,060	32,110	(0.5)	109	88K	3B
1400/09/01	32,410	31,490	33,870	32,270	0.03	262	417K	13B
1400/08/30	31,010	30,960	32,400	32,260	(0.8)	119	124K	4B
1400/08/29	32,840	31,670	33,490	32,520	(2.43)	161	285K	9B
1400/08/26	33,010	33,000	33,610	33,330	(0.15)	103	109K	4B
1400/08/25	32,930	32,930	33,400	33,380	(0.24)	70	109K	4B
1400/08/24	33,310	32,630	33,800	33,460	(2.56)	167	263K	9B
1400/08/23	34,460	34,050	35,060	34,340	0.32	209	165K	6B
1400/08/22	35,150	32,590	35,150	34,230	2.21	212	404K	14B
1400/08/19	31,600	31,600	33,860	33,490	3.84	217	508K	17B
1400/08/18	32,400	32,000	33,080	32,250	0.12	97	90K	3B
1400/08/17	32,070	32,070	32,990	32,210	0.44	111	92K	3B
1400/08/16	33,090	31,570	33,270	32,070	0.44	114	147K	5B
1400/08/15	31,980	31,000	32,200	31,930	4.11	163	412K	13B
1400/08/12	30,050	30,050	31,710	30,670	0.69	90	130K	4B
1400/08/11	31,390	29,010	31,390	30,460	0.49	116	159K	5B
1400/08/10	29,960	29,960	31,670	30,310	0.46	130	101K	3B
1400/08/09	30,520	29,720	30,540	30,170	(3.55)	187	349K	10B
1400/08/08	31,800	30,490	32,490	31,280	(0.03)	137	161K	5B
1400/08/05	29,700	29,630	32,580	31,290	0.84	185	147K	5B
1400/08/04	30,910	30,910	32,010	31,030	(4.61)	353	617K	19B
1400/08/03	34,090	32,160	34,090	32,530	(3.9)	203	388K	13B
1400/08/01	31,320	31,320	34,600	33,850	2.70	763	1M	36B
1400/07/28	30,820	30,820	32,990	32,960	4.90	471	1M	46B
1400/07/27	31,000	30,720	32,380	31,420	0.48	173	243K	8B
1400/07/26	30,100	30,100	31,600	31,270	(0.89)	133	147K	4B
1400/07/25	31,610	30,300	31,770	31,550	(0.44)	95	103K	3B
1400/07/24	30,150	30,150	32,840	31,690	0.48	131	144K	5B
1400/07/21	31,530	31,520	32,680	31,540	(4.91)	133	484K	15B
1400/07/20	33,270	32,680	33,880	33,170	(3.58)	195	323K	11B
1400/07/19	33,720	33,310	34,700	34,400	(0.32)	101	65K	2B
1400/07/18	33,800	33,390	34,000	34,510	(0.66)	95	92K	3B
1400/07/17	34,700	33,730	35,250	34,740	(0.8)	127	152K	5B
1400/07/14	36,090	34,000	36,090	35,020	(0.31)	221	400K	14B
1400/07/12	35,950	35,300	36,340	35,130	0.60	119	111K	4B
1400/07/11	35,830	33,810	35,830	34,920	(0.09)	110	116K	4B
1400/07/10	33,820	33,820	35,630	34,950	0.11	135	122K	4B
1400/07/07	35,280	33,900	35,450	34,910	(2.16)	262	256K	9B
1400/07/06	37,400	34,760	37,400	35,680	(2.09)	232	269K	10B
1400/07/04	37,800	35,090	37,800	36,440	(0.55)	129	97K	3B
1400/07/03	38,060	36,760	38,060	36,640	0.94	206	150K	6B
1400/06/31	34,780	34,780	38,390	36,300	(0.82)	212	240K	9B
1400/06/30	36,240	35,100	36,240	36,600	(0.92)	137	82K	3B
1400/06/29	36,100	36,010	37,110	36,940	(0.54)	132	128K	5B
1400/06/28	37,990	35,900	37,990	37,140	(1.69)	147	165K	6B
1400/06/27	38,580	36,650	38,580	37,780	(0.63)	161	92K	3B
1400/06/24	37,000	37,000	39,000	38,020	(0.24)	271	150K	6B
1400/06/23	36,800	36,800	39,000	38,110	0.37	224	241K	9B
1400/06/22	37,380	36,730	40,000	37,970	(1.56)	275	202K	8B
1400/06/21	40,090	38,300	40,090	38,570	(4.32)	336	467K	18B
1400/06/20	40,910	39,410	40,980	40,310	3.07	572	472K	19B
1400/06/17	38,300	38,300	40,000	39,110	1.16	343	687K	27B
1400/06/16	38,400	38,060	39,290	38,660	(1.6)	236	301K	12B
1400/06/15	39,670	38,710	40,400	39,290	(0.93)	367	424K	17B
1400/06/14	39,700	38,460	40,500	39,660	(2.0)	355	289K	11B
1400/06/13	40,000	39,050	41,510	40,470	2.35	507	854K	35B
1400/06/10	39,660	39,000	40,270	39,540	3.02	224	333K	13B
1400/06/09	37,220	37,200	40,270	38,380	(1.56)	346	387K	15B
1400/06/08	39,200	38,360	40,500	38,990	(3.42)	442	951K	37B
1400/06/07	42,050	38,950	42,280	40,370	(1.51)	699	1M	41B
1400/06/06	40,200	39,600	41,300	40,990	4.19	632	1M	54B
1400/06/03	38,800	37,500	39,850	39,340	3.64	744	2M	60B
1400/06/02	37,090	36,480	38,260	37,960	4.17	574	1M	49B
1400/06/01	36,700	35,120	37,780	36,440	(1.41)	392	691K	25B
1400/05/31	36,940	36,480	37,650	36,960	1.40	373	788K	29B
1400/05/24	35,520	35,200	37,270	36,450	2.65	497	901K	33B
1400/05/23	36,580	35,090	38,000	35,510	(3.85)	535	1M	44B
1400/05/20	37,000	36,210	38,900	36,930	(2.17)	507	655K	24B
1400/05/19	39,610	36,200	39,610	37,750	(0.24)	704	1M	45B
1400/05/18	37,800	36,630	38,070	37,840	4.36	594	1M	42B
1400/05/17	34,980	34,980	36,350	36,260	4.74	314	597K	22B
1400/05/16	34,360	34,220	35,450	34,620	(3.89)	618	817K	28B
1400/05/13	37,590	35,800	37,590	36,020	(4.41)	552	683K	25B
1400/05/12	38,300	35,910	38,480	37,680	2.81	955	1M	52B
1400/05/11	36,660	36,330	36,660	36,650	4.95	456	1M	47B
1400/05/10	34,500	34,500	34,940	34,920	4.93	159	598K	21B
1400/05/09	33,250	32,230	34,150	33,280	(1.74)	553	875K	29B
1400/05/06	35,000	33,530	35,000	33,870	(3.15)	375	454K	15B
1400/05/05	34,750	34,200	36,120	34,970	(2.37)	418	601K	21B
1400/05/04	35,910	35,550	38,000	35,820	(4.28)	740	2M	56B
1400/04/28	37,620	36,200	38,000	37,420	(0.11)	631	990K	37B
1400/04/27	37,480	36,000	38,190	37,460	0.0	1,495	3M	97B
1400/04/26	37,460	36,900	37,460	37,460	4.99	1,413	9M	345B
1400/04/23	35,680	35,680	35,680	35,680	4.97	92	955K	34B
1400/04/22	33,990	33,990	33,990	33,990	4.97	67	557K	19B
1400/04/21	33,280	33,280	33,280	32,380	2.15	43	217K	7B
1400/04/20	31,950	31,950	31,950	31,700	4.17	53	424K	14B
1400/04/19	31,080	31,080	31,080	30,430	2.80	47	286K	9B
1400/04/06	33,880	32,430	33,880	33,260	(0.89)	668	674K	22B
1400/04/05	33,110	33,000	34,570	33,560	0.96	431	420K	14B
1400/04/02	33,240	32,000	34,090	33,240	2.37	647	2M	52B
1400/04/01	31,410	31,410	33,250	32,470	2.33	472	766K	25B
1400/03/31	31,300	31,020	32,170	31,730	0.25	231	278K	9B
1400/03/30	31,220	31,200	32,120	31,650	(0.06)	306	374K	12B
1400/03/29	32,010	31,000	32,280	31,670	(0.35)	329	358K	11B
1400/03/26	32,700	30,510	32,700	31,780	(0.53)	295	242K	8B
1400/03/25	31,740	31,330	33,290	31,950	0.66	422	892K	28B
1400/03/24	32,500	31,330	33,700	31,740	(3.73)	377	440K	14B
1400/03/23	33,000	32,860	33,550	32,970	(4.66)	297	618K	20B
1400/03/22	34,810	33,830	34,870	34,580	(2.89)	201	258K	9B
1400/03/19	34,940	34,810	35,870	35,610	(2.81)	264	255K	9B
1400/03/18	38,250	35,400	38,250	36,640	0.16	547	489K	18B
1400/03/17	34,010	34,010	37,290	36,580	2.98	706	848K	31B
1400/03/12	35,380	35,350	36,940	35,520	(4.54)	639	1M	37B
1400/03/11	35,560	35,560	37,350	37,210	(0.59)	107	51K	2B
1400/03/10	37,000	35,750	37,000	37,430	(0.53)	134	49K	2B
1400/03/09	36,020	36,020	38,680	37,630	(0.34)	237	220K	8B
1400/03/08	38,100	37,500	38,400	37,760	2.25	373	341K	13B
1400/03/05	36,430	36,430	38,400	36,930	(3.68)	516	854K	32B
1400/03/04	37,470	37,470	37,470	38,340	(2.79)	21	213K	8B
1400/03/03	37,730	37,730	37,730	39,440	(0.68)	12	53K	2B
1400/03/02	39,710	39,710	42,990	39,710	(4.98)	69	415K	16B
1400/03/01	39,710	39,710	39,710	41,790	(0.02)	5	3K	103M
1400/02/29	39,770	39,770	39,770	41,800	(0.14)	25	10K	398M
1400/02/28	41,440	41,440	41,440	41,860	(4.03)	124	307K	13B
1400/02/27	42,130	42,130	42,900	43,620	(1.62)	117	124K	5B
1400/02/26	44,330	44,330	44,330	44,340	(4.97)	95	378K	17B
1400/02/25	44,980	44,980	44,980	46,660	(1.44)	21	110K	5B
1400/02/22	46,170	46,170	46,170	47,340	(0.53)	23	186K	9B
1400/02/21	46,170	46,170	46,170	47,590	0.0	9	3K	124M
1400/02/20	46,180	46,180	46,180	47,590	(0.02)	15	4K	186M
1400/02/19	46,180	46,180	46,180	47,600	0.0	15	3K	154M
1400/02/18	47,000	45,590	47,000	47,600	(0.13)	58	69K	3B
1400/02/01	82,900	82,900	82,900	85,440	(0.02)	29	4K	371M
1400/01/31	83,780	83,780	83,780	85,460	(0.02)	17	7K	555M
1400/01/30	83,790	83,790	83,790	85,480	(0.01)	6	3K	212M
1400/01/29	83,790	83,790	83,790	85,490	0.0	1	72	6M
1400/01/28	83,840	83,840	83,840	85,490	(0.07)	7	21K	2B
1400/01/25	83,850	83,850	83,850	85,550	(0.01)	6	3K	241M
1400/01/24	84,160	84,160	84,160	85,560	(0.36)	24	105K	9B
1400/01/23	84,170	84,170	84,170	85,870	(0.01)	7	3K	240M
1400/01/22	84,210	84,210	84,210	85,880	(0.05)	19	12K	1B
1400/01/21	84,250	84,250	84,250	85,920	(0.05)	10	14K	1B
1400/01/18	84,300	84,300	84,300	85,960	(0.07)	13	22K	2B
1400/01/17	84,390	84,390	84,390	86,020	(0.1)	9	29K	2B
1400/01/16	84,520	84,520	84,520	86,110	(0.15)	12	43K	4B
1400/01/15	84,750	84,750	84,750	86,240	(0.27)	38	78K	7B
1400/01/11	81,680	81,680	88,340	86,470	3.76	2,158	1M	126B
1400/01/10	81,920	81,750	81,920	83,340	(0.08)	44	24K	2B
1400/01/08	81,900	81,900	83,690	83,410	(0.19)	146	59K	5B
1400/01/07	82,240	82,220	84,110	83,570	(0.38)	226	125K	10B
1399/12/27	82,930	82,930	84,460	83,890	(0.86)	265	256K	21B
1399/12/26	83,300	83,300	86,450	84,620	(0.44)	439	179K	15B
1399/12/25	83,760	83,760	85,430	84,990	(0.55)	287	165K	14B
1399/12/24	83,980	83,980	88,310	85,460	(0.27)	1,128	864K	74B
1399/12/23	84,010	84,010	84,010	85,690	(0.03)	16	12K	983M
1399/12/20	84,080	84,080	84,080	85,720	(0.08)	14	24K	2B
1399/12/19	84,170	84,170	84,170	85,790	(0.1)	12	32K	3B
1399/12/18	84,320	84,320	84,320	85,880	(0.19)	24	53K	4B
1399/12/17	84,340	84,340	84,340	86,040	(0.02)	16	6K	479M
1399/12/16	84,350	84,350	84,350	86,060	(0.01)	12	3K	214M
1399/12/13	84,360	84,360	84,360	86,070	(0.01)	15	5K	391M
1399/12/12	85,860	85,860	89,210	86,080	(1.75)	588	865K	74B
1399/12/11	85,870	85,870	85,870	87,610	(0.01)	10	4K	337M
1399/12/10	85,870	85,870	85,870	87,620	0.0	4	483	41M
1399/12/09	85,880	85,880	85,880	87,620	(0.01)	6	4K	377M
1399/12/06	85,890	85,890	85,890	87,630	(0.01)	6	3K	256M
1399/12/05	85,900	85,900	85,900	87,640	(0.01)	14	4K	326M
1399/12/04	85,950	85,950	85,950	87,650	(0.06)	16	16K	1B
1399/12/03	85,980	85,980	85,980	87,700	(0.03)	28	9K	762M
1399/12/02	86,010	86,010	86,010	87,730	(0.03)	28	11K	963M
1399/11/29	86,580	86,580	89,930	87,760	(0.66)	591	420K	37B
1399/11/28	82,130	82,130	88,820	88,340	5.42	520	2M	163B
1399/11/27	82,360	82,360	84,650	83,800	(0.29)	299	130K	11B
1399/11/26	84,040	82,960	84,040	84,040	(0.72)	244	215K	18B
1399/11/25	88,470	83,720	88,470	84,650	(0.06)	443	203K	17B
1399/11/21	80,430	80,420	88,010	84,700	0.22	435	381K	32B
1399/11/20	88,500	81,580	88,500	84,510	(1.58)	394	224K	18B
1399/11/19	81,440	81,440	89,000	85,870	0.21	431	255K	22B
1399/11/18	83,000	82,790	83,150	85,690	(1.66)	225	193K	16B
1399/11/15	85,100	84,850	88,200	87,140	(2.43)	354	295K	25B
1399/11/14	91,900	87,340	91,900	89,310	(2.85)	664	399K	35B
1399/11/13	92,960	88,000	92,960	91,930	3.82	1,412	778K	72B
1399/11/12	90,000	85,500	90,450	88,550	2.79	937	1M	91B
1399/11/11	83,430	83,420	88,000	86,150	0.44	359	274K	24B
1399/11/08	82,060	82,060	86,200	85,770	(0.41)	202	78K	7B
1399/11/07	87,700	82,060	89,730	86,120	(0.25)	287	85K	7B
1399/11/06	84,460	83,170	88,000	86,340	(1.37)	269	197K	17B
1399/11/05	89,750	83,800	89,750	87,540	(0.74)	333	163K	14B
1399/11/04	88,780	84,500	88,780	88,190	(0.68)	382	199K	17B
1399/11/01	85,080	85,080	89,380	88,790	(0.85)	339	135K	12B
1399/10/30	86,950	86,950	88,230	89,550	(2.15)	390	234K	20B
1399/10/29	87,200	87,200	87,200	91,520	(0.28)	47	30K	3B
1399/10/27	89,300	88,380	92,540	91,780	(1.34)	187	152K	13B
1399/10/24	97,300	89,770	97,300	93,030	(1.55)	486	238K	22B
1399/10/23	94,000	93,480	98,380	94,490	(3.96)	536	411K	39B
1399/10/22	101,000	94,210	101,000	98,390	(0.67)	371	182K	18B
1399/10/21	101,740	97,250	105,000	99,050	(3.23)	768	397K	39B
1399/10/20	106,000	98,070	106,000	102,360	(0.35)	354	120K	12B
1399/10/17	104,610	97,000	106,250	102,720	1.07	607	354K	36B
1399/10/16	102,670	99,550	104,500	101,630	0.56	501	200K	20B
1399/10/15	97,670	97,670	101,990	101,060	(1.18)	479	210K	21B
1399/10/14	108,170	99,290	108,170	102,270	(2.14)	563	236K	24B
1399/10/13	101,220	101,190	105,990	104,510	(1.88)	297	177K	18B
1399/10/10	112,000	102,560	112,810	106,510	(1.33)	659	338K	36B
1399/10/09	103,500	103,500	113,500	107,950	(0.88)	863	313K	34B
1399/10/08	107,920	107,920	113,520	108,910	(4.12)	528	370K	40B
1399/10/07	118,000	113,530	118,000	113,590	(4.95)	759	468K	53B
1399/10/06	125,820	113,900	125,820	119,500	(0.28)	1,931	899K	107B
1399/10/03	119,890	115,310	119,890	119,830	4.94	1,672	1M	135B
1399/10/02	113,890	112,140	114,470	114,190	4.74	1,224	820K	94B
1399/10/01	109,110	105,500	112,140	109,020	1.71	959	566K	62B
1399/09/30	108,000	103,920	109,110	107,190	3.15	587	453K	49B
1399/09/29	106,110	101,060	106,110	103,920	2.83	638	469K	49B
1399/09/26	94,720	94,720	104,650	101,060	1.36	462	877K	89B
1399/09/25	95,800	95,800	98,570	99,700	(1.13)	244	110K	11B
1399/09/24	102,990	97,500	102,990	100,840	(1.67)	473	252K	25B
1399/09/23	101,800	100,260	103,000	102,550	(1.13)	424	322K	33B
1399/09/22	104,500	101,520	105,970	103,720	(0.88)	633	281K	29B
1399/09/19	107,200	100,900	107,700	104,640	0.08	565	209K	22B
1399/09/18	98,220	98,220	107,300	104,560	2.22	835	614K	64B
1399/09/17	103,990	100,510	105,790	102,290	(3.31)	712	443K	45B
1399/09/16	108,000	103,010	108,000	105,790	0.74	963	542K	57B
1399/09/15	99,300	99,100	108,500	105,010	1.32	1,203	811K	85B
1399/09/12	107,000	102,410	107,000	103,640	(3.86)	537	394K	41B
1399/09/11	104,000	103,000	109,900	107,800	0.27	669	432K	47B
1399/09/10	109,900	106,910	109,900	107,510	0.29	361	173K	19B
1399/09/09	107,030	106,030	109,000	107,200	0.17	522	236K	25B
1399/09/08	103,000	103,000	108,480	107,020	(0.71)	670	224K	24B
1399/09/05	103,730	103,730	108,500	107,790	(0.69)	237	104K	11B
1399/09/04	104,500	104,500	110,000	108,540	(0.58)	229	83K	9B
1399/09/03	108,110	105,710	112,530	109,170	(0.42)	185	122K	13B
1399/09/02	108,610	108,610	115,500	109,630	(4.1)	247	461K	51B
1399/09/01	116,500	109,300	116,990	114,320	(0.37)	264	165K	19B
1399/08/28	114,070	110,090	116,890	114,740	1.33	258	409K	47B
1399/08/27	108,000	107,100	114,750	113,230	1.63	271	416K	47B
1399/08/26	112,560	106,510	113,000	111,410	2.07	315	835K	93B
1399/08/25	112,890	102,850	112,890	109,150	1.52	203	511K	56B
1399/08/24	108,000	103,780	108,960	107,520	3.60	276	468K	50B
1399/08/21	97,280	97,280	107,000	103,780	1.36	301	349K	36B
1399/08/20	97,890	97,890	102,500	102,390	(0.63)	116	62K	6B
1399/08/19	99,310	99,170	100,000	103,040	(1.28)	128	124K	12B
1399/08/18	98,650	98,650	109,030	104,380	0.52	324	333K	35B
1399/08/17	99,500	99,270	104,680	103,840	(0.62)	37	61K	6B
1399/08/14	101,360	101,360	111,710	104,490	(2.06)	148	187K	19B
1399/08/12	102,540	102,540	102,540	106,690	(1.15)	29	104K	11B
1399/08/11	104,420	104,420	104,420	107,930	(1.8)	50	162K	17B
1399/08/10	106,000	105,440	112,990	109,910	(0.96)	174	104K	11B
1399/08/07	106,510	106,510	110,000	110,980	(1.01)	180	101K	11B
1399/08/06	108,680	108,680	108,680	112,110	(2.0)	101	170K	18B
1399/08/05	109,430	109,430	110,000	114,400	(0.68)	85	58K	6B
1399/08/03	112,120	112,060	119,400	115,180	(2.35)	210	204K	23B
1399/07/30	120,950	115,540	121,310	117,950	2.09	514	341K	40B
1399/07/29	115,000	108,900	118,860	115,540	2.07	536	689K	80B
1399/07/28	108,400	106,230	117,410	113,200	1.23	852	2M	210B
1399/07/27	107,000	105,190	116,250	111,820	0.99	408	527K	59B
1399/07/23	106,000	105,990	115,820	110,720	(0.75)	359	250K	28B
1399/07/22	110,790	104,790	115,340	111,560	1.14	434	365K	41B
1399/07/21	106,000	106,000	113,990	110,300	1.59	479	325K	36B
1399/07/20	106,900	101,000	108,630	108,570	4.94	436	2M	171B
1399/07/19	99,000	97,000	105,850	103,460	2.63	391	403K	42B
1399/07/16	102,780	98,030	102,780	100,810	2.98	295	440K	45B
1399/07/15	89,090	89,090	98,010	97,890	4.86	252	555K	54B
1399/07/14	89,160	89,160	92,640	93,350	(0.53)	149	69K	6B
1399/07/13	99,500	90,290	99,500	93,850	(1.22)	160	274K	25B
1399/07/12	90,050	90,050	99,500	95,010	0.25	299	899K	85B
1399/07/09	92,280	92,280	96,760	94,770	(2.43)	173	254K	23B
1399/07/08	92,810	92,810	92,840	97,130	(0.57)	87	59K	5B
1399/07/07	93,770	93,770	93,770	97,690	(1.02)	69	105K	10B
1399/07/06	100,000	94,810	102,900	98,700	(1.09)	242	248K	24B
1399/07/05	99,990	97,590	102,450	99,790	2.26	411	302K	31B
1399/07/02	94,050	94,050	102,000	97,580	0.25	284	175K	17B
1399/07/01	94,090	94,090	99,040	97,340	(1.72)	185	206K	20B
1399/06/31	95,760	95,760	99,000	99,040	(1.75)	160	178K	17B
1399/06/30	104,500	96,520	104,500	100,800	(0.79)	127	86K	8B
1399/06/29	103,290	98,000	103,340	101,600	3.23	551	399K	41B
1399/06/26	97,000	96,930	100,050	98,420	3.28	411	415K	41B
1399/06/25	94,850	90,000	95,390	95,290	4.89	443	1M	104B
1399/06/24	92,930	89,040	92,930	90,850	0.29	357	197K	18B
1399/06/23	85,890	85,830	94,850	90,590	0.28	571	498K	45B
1399/06/22	91,000	86,830	91,000	90,340	(1.14)	528	172K	15B
1399/06/19	88,170	88,170	92,360	91,380	(1.54)	276	163K	14B
1399/06/18	92,360	92,360	92,360	92,810	(4.54)	155	452K	42B
1399/06/17	92,410	92,410	92,410	97,220	(0.05)	23	5K	478M
1399/06/16	92,880	92,880	96,990	97,270	(0.5)	80	51K	5B
1399/06/15	95,410	95,410	103,990	97,760	(2.66)	378	340K	33B
1399/06/12	95,650	95,650	99,640	100,430	(0.25)	90	24K	2B
1399/06/11	98,370	97,780	101,000	100,680	(2.18)	249	223K	22B
1399/06/10	108,300	98,020	108,320	102,920	(0.24)	442	407K	42B
1399/06/05	103,800	96,510	105,430	103,170	2.75	920	521K	54B
1399/06/04	95,440	95,440	105,480	100,410	(0.05)	388	229K	23B
1399/06/03	98,400	98,400	98,400	100,460	(3.0)	202	283K	28B
1399/06/02	99,170	99,170	100,000	103,570	(0.78)	138	73K	7B
1399/06/01	101,450	100,840	109,890	104,380	(1.66)	266	161K	16B
1399/05/29	109,990	101,770	109,990	106,140	(0.91)	325	213K	22B
1399/05/28	107,250	103,010	107,260	107,120	4.86	526	721K	77B
1399/05/27	98,000	98,000	105,160	102,160	(0.03)	297	83K	8B
1399/05/26	99,360	99,050	105,000	102,190	(1.99)	439	255K	26B
1399/05/25	103,760	100,820	106,000	104,260	(1.75)	385	190K	19B
1399/05/22	103,570	103,530	110,000	106,120	(2.62)	575	337K	35B
1399/05/21	107,120	107,120	109,990	108,970	(3.35)	270	300K	32B
1399/05/20	117,000	109,900	117,000	112,750	(2.53)	520	242K	27B
1399/05/19	118,090	110,450	118,090	115,680	2.85	1,389	624K	72B
1399/05/15	110,310	110,290	121,890	112,470	(3.12)	1,443	2M	247B
1399/05/14	115,000	113,500	119,000	116,090	(2.49)	633	312K	36B
1399/05/13	122,500	116,420	122,500	119,060	(2.84)	494	283K	33B
1399/05/12	122,610	117,700	122,610	122,540	4.93	898	2M	299B
1399/05/11	117,690	117,020	117,690	116,780	4.18	526	373K	44B
1399/05/08	104,320	104,320	115,300	112,090	2.08	1,204	1M	153B
1399/05/07	109,820	109,810	109,820	109,810	(4.99)	328	421K	46B
1399/05/06	111,810	111,790	112,990	115,580	(1.78)	295	138K	15B
1399/05/05	117,240	117,240	121,000	117,670	(4.65)	775	532K	63B
1399/05/04	123,250	123,190	129,900	123,410	(4.83)	902	553K	68B
1399/05/01	130,000	124,680	133,000	129,670	(1.2)	275	122K	15B
1399/04/31	134,000	128,000	134,000	131,240	0.24	855	291K	38B
1399/04/30	127,000	123,100	134,130	130,930	2.49	1,545	2M	231B
1399/04/29	132,140	120,000	132,140	127,750	1.51	2,176	2M	243B
1399/04/28	120,190	120,120	126,040	125,850	4.84	1,160	2M	311B
1399/04/25	117,330	117,330	127,990	120,040	(2.8)	628	369K	44B
1399/04/24	132,000	122,690	133,000	123,500	(4.37)	539	439K	54B
1399/04/23	127,000	126,290	138,000	129,140	(2.85)	829	795K	103B
1399/04/22	130,790	130,790	142,000	132,930	(3.44)	1,869	2M	219B
1399/04/21	133,340	133,340	133,340	137,670	(1.91)	113	136K	18B
1399/04/18	137,100	136,870	139,490	140,350	(2.58)	261	175K	24B
1399/04/17	144,380	138,520	151,000	144,070	(1.19)	862	620K	89B
1399/04/16	143,000	135,940	150,200	145,810	1.91	1,380	1M	198B
1399/04/15	141,330	141,320	150,770	143,080	(3.81)	1,232	1M	167B
1399/04/14	156,610	141,710	156,610	148,750	(0.27)	859	598K	89B
1399/04/11	151,000	150,000	151,000	149,160	3.72	210	254K	38B
1399/04/07	151,980	142,000	153,750	150,250	2.61	561	575K	86B
1399/04/04	145,000	138,600	153,050	146,430	0.45	690	440K	64B
1399/04/03	145,810	139,000	145,810	145,770	4.97	745	1M	148B
1399/04/02	142,700	142,700	142,700	138,870	2.18	191	171K	24B
1399/04/01	141,050	127,630	141,050	135,910	1.17	849	640K	87B
1399/03/31	134,340	134,000	134,340	134,340	4.99	360	416K	56B
1399/03/27	130,250	124,860	131,100	127,950	2.47	297	315K	41B
1399/03/26	124,860	124,000	124,860	124,860	4.99	361	719K	90B
1399/03/25	118,920	115,810	118,920	118,920	5.00	381	530K	63B
1399/03/24	114,000	110,010	114,030	113,260	4.28	292	396K	45B
1399/03/21	108,800	105,000	112,611	108,609	1.26	421	254K	28B
1399/03/20	106,500	103,500	109,990	107,256	(0.95)	393	322K	34B
1399/03/19	105,000	103,132	113,961	108,283	(0.23)	468	260K	28B
1399/03/18	108,530	105,000	108,541	108,535	4.99	357	960K	104B
1399/03/17	103,000	99,722	104,722	103,373	3.65	420	762K	79B
1399/03/13	99,450	98,000	103,402	99,736	0.29	594	830K	83B
1399/03/12	96,126	96,126	103,000	99,445	0.98	345	260K	26B
1399/03/11	103,770	93,900	103,771	98,479	(0.36)	344	319K	31B
1399/03/10	98,000	94,006	100,554	98,830	3.20	625	1M	121B
1399/03/07	93,254	93,254	98,210	95,766	(2.44)	623	789K	76B
1399/03/06	102,890	97,362	102,890	98,162	(4.22)	481	444K	43B
1399/03/03	102,716	98,832	102,716	102,486	4.76	681	1M	121B
1399/02/31	98,793	98,793	98,793	97,825	3.97	136	483K	48B
1399/02/30	98,114	98,114	98,114	94,089	0.69	102	84K	8B
1399/02/29	94,539	94,013	94,539	93,442	3.78	276	460K	43B
1399/02/28	90,488	87,000	90,588	90,038	4.36	697	600K	54B
1399/02/27	86,000	84,200	86,320	86,275	4.94	786	2M	191B
1399/02/24	80,745	80,741	82,318	82,210	4.86	796	2M	149B
1399/02/23	81,000	76,841	82,999	78,399	(3.07)	991	1M	95B
1399/02/22	81,000	77,300	82,467	80,885	2.99	894	2M	129B
1399/02/21	78,152	76,675	80,000	78,540	2.43	468	919K	72B
1399/02/20	74,999	74,000	78,594	76,675	2.44	446	417K	32B
1399/02/17	72,000	72,000	79,203	74,852	(0.77)	575	716K	54B
1399/02/16	75,450	73,361	77,199	75,433	(2.32)	346	457K	34B
1399/02/15	78,634	74,703	79,001	77,222	(1.8)	606	658K	51B
1399/02/14	78,634	78,601	78,634	78,634	5.00	548	2M	130B
1399/02/13	75,000	73,800	75,646	74,890	3.95	645	619K	47B
1399/02/10	69,999	69,009	73,417	72,044	3.04	1,166	2M	140B
1399/02/09	72,900	68,279	72,900	69,921	(2.25)	661	814K	57B
1399/02/08	73,900	70,002	73,900	71,534	(0.94)	519	504K	36B
1399/02/07	74,795	69,000	74,795	72,213	1.37	859	1M	88B
1399/02/06	71,574	70,800	72,007	71,234	3.87	442	668K	48B
1399/02/03	66,999	66,000	71,000	68,579	1.31	854	1M	95B
1399/02/02	68,500	65,466	69,996	67,692	(1.77)	658	563K	38B
1399/02/01	66,010	66,010	72,000	68,911	(0.12)	545	689K	47B
1399/01/31	69,818	63,172	69,818	68,991	3.76	569	768K	53B
1399/01/30	66,637	64,000	66,637	66,494	4.77	509	794K	53B
1399/01/27	59,001	59,001	64,603	63,464	3.15	769	1M	74B
1399/01/26	59,151	59,151	61,799	61,527	(1.15)	435	343K	21B
1399/01/25	62,000	60,000	64,000	62,244	1.56	593	788K	49B
1399/01/24	59,200	59,200	62,629	61,289	0.80	538	928K	57B
1399/01/23	60,082	59,090	61,999	60,805	(0.82)	364	384K	23B
1399/01/20	62,700	60,101	62,995	61,309	0.20	554	490K	30B
1399/01/19	62,990	60,000	62,990	61,187	0.97	467	390K	24B
1399/01/18	59,000	56,800	62,612	60,602	1.63	957	1M	75B
1399/01/17	60,720	59,265	60,720	59,631	0.31	668	980K	58B
1399/01/16	60,000	58,500	60,500	59,447	(1.02)	1,608	2M	104B
1399/01/11	59,000	58,700	61,000	60,057	(2.31)	804	705K	42B
1399/01/10	63,250	60,100	63,250	61,478	2.06	2,324	1M	88B
1399/01/09	60,262	60,100	60,262	60,239	4.96	380	865K	52B
1399/01/06	58,083	58,073	58,083	57,393	3.75	402	709K	41B
1399/01/05	55,300	54,000	55,550	55,318	4.56	609	1M	78B
1398/12/28	52,480	52,100	52,933	52,905	4.94	434	1M	71B
1398/12/27	52,480	49,001	52,480	50,413	(0.39)	532	626K	31B
1398/12/26	51,227	50,003	51,227	50,611	3.74	488	713K	36B
1398/12/25	48,210	48,205	50,000	48,788	(3.85)	524	805K	39B
1398/12/24	52,803	50,118	52,803	50,742	(3.82)	439	843K	43B
1398/12/21	52,997	49,000	53,457	52,755	3.62	758	1M	75B
1398/12/20	50,781	50,781	52,410	50,912	(4.75)	915	1M	59B
1398/12/19	52,410	52,410	53,500	53,453	(3.11)	301	536K	28B
1398/12/17	57,600	55,162	57,600	55,168	(4.99)	540	1M	70B
1398/12/13	60,480	58,302	60,480	58,065	0.80	192	190K	11B
1398/12/12	56,989	56,000	57,733	57,604	4.77	559	1M	63B
1398/12/11	54,240	53,500	55,064	54,984	4.85	1,266	2M	121B
1398/12/10	49,200	49,200	54,229	52,442	1.52	1,530	2M	102B
1398/12/07	53,550	49,000	53,550	51,658	0.99	2,068	3M	129B
1398/12/06	50,998	50,001	51,195	51,152	4.91	516	2M	103B
1398/12/05	48,758	48,758	48,758	48,758	5.00	293	914K	45B
1398/12/04	46,437	46,437	46,437	46,437	5.00	78	245K	11B
1398/12/03	44,226	44,226	44,226	44,226	5.00	266	1M	49B
1398/11/30	42,120	42,120	42,120	42,120	5.00	195	255K	11B
1398/11/29	37,820	37,820	40,583	40,115	3.79	614	824K	33B
1398/11/28	39,000	38,032	39,400	38,651	(2.12)	522	551K	21B
1398/11/27	38,850	38,850	39,650	39,490	0.23	453	788K	31B
1398/11/26	40,000	38,765	40,000	39,399	(0.89)	403	306K	12B
1398/11/23	38,664	38,601	40,601	39,751	2.73	406	298K	12B
1398/11/21	38,505	37,500	39,920	38,695	(1.71)	419	392K	15B
1398/11/20	41,000	39,104	41,130	39,367	(4.36)	780	1M	41B
1398/11/19	41,399	39,710	42,005	41,162	1.52	614	870K	36B
1398/11/16	40,000	39,800	41,683	40,545	1.35	763	1M	45B
1398/11/15	40,999	39,720	41,000	40,005	(1.78)	482	702K	28B
1398/11/14	40,200	39,700	42,070	40,729	1.65	676	608K	25B
1398/11/13	38,111	38,111	41,000	40,068	(0.02)	611	625K	25B
1398/11/12	41,717	39,620	41,717	40,076	(1.36)	556	846K	34B
1398/11/08	40,980	39,630	41,360	40,629	(0.45)	579	823K	33B
1398/11/07	41,000	40,300	41,800	40,814	(2.12)	582	631K	26B
1398/11/06	43,500	40,032	43,500	41,699	0.31	883	828K	35B
1398/11/05	41,600	40,400	41,623	41,570	4.87	1,119	2M	101B
1398/11/02	37,000	37,000	40,113	39,641	3.76	909	1M	53B
1398/11/01	38,470	37,484	38,900	38,203	(0.58)	699	887K	34B
1398/10/30	38,008	37,800	38,790	38,426	1.27	871	852K	33B
1398/10/29	37,773	35,851	38,760	37,944	2.03	945	982K	37B
1398/10/28	36,300	36,000	37,333	37,188	4.59	1,080	2M	80B
1398/10/25	34,500	34,021	36,400	35,556	0.98	642	816K	29B
1398/10/24	35,990	34,500	36,500	35,210	(0.23)	611	580K	20B
1398/10/23	35,389	34,200	35,484	35,291	4.43	562	2M	54B
1398/10/22	33,795	33,795	33,795	33,795	5.00	44	212K	7B
1398/10/21	32,337	32,337	32,337	32,186	1.52	25	160K	5B
1398/10/18	31,695	31,695	32,111	31,703	(1.97)	354	1M	45B
1398/10/17	33,138	31,482	33,500	32,341	(2.41)	449	726K	23B
1398/10/15	32,000	32,000	34,799	33,138	(0.66)	621	816K	27B
1398/10/14	33,351	33,351	35,000	33,357	(4.98)	516	2M	64B
1398/10/11	35,555	34,504	36,482	35,106	(0.24)	870	1M	47B
1398/10/10	35,999	34,144	36,490	35,190	0.74	887	830K	29B
1398/10/09	34,780	34,105	34,995	34,933	4.81	1,028	2M	57B
1398/10/08	33,110	32,323	33,950	33,329	(0.29)	611	640K	21B
1398/10/07	33,581	33,200	33,800	33,425	1.42	639	713K	24B
1398/10/04	32,701	32,701	33,757	32,958	(0.91)	360	416K	14B
1398/10/03	33,900	32,500	34,200	33,259	(2.19)	787	582K	19B
1398/10/02	35,000	32,700	35,000	34,005	0.24	693	770K	26B
1398/10/01	33,100	33,100	34,499	33,925	(1.68)	421	570K	19B
1398/09/30	34,630	33,525	34,750	34,505	0.06	694	999K	34B
1398/09/27	34,564	34,237	34,600	34,483	1.24	647	1M	36B
1398/09/26	32,999	32,962	34,564	34,062	3.47	1,093	2M	67B
1398/09/25	33,588	32,250	33,588	32,919	(1.07)	582	744K	24B
1398/09/24	33,350	33,006	33,896	33,274	0.92	773	1M	44B
1398/09/23	32,970	32,300	33,309	32,971	1.85	741	668K	22B
1398/09/20	31,195	31,195	32,702	32,371	(1.31)	400	451K	15B
1398/09/19	33,495	31,450	33,495	32,800	1.01	565	762K	25B
1398/09/18	31,900	31,701	33,299	32,471	2.26	799	1M	33B
1398/09/17	32,598	31,376	32,598	31,752	(1.67)	805	703K	22B
1398/09/16	32,400	31,650	33,299	32,292	(0.27)	691	792K	26B
1398/09/13	32,890	31,400	33,850	32,380	0.15	649	875K	28B
1398/09/12	31,429	31,429	32,997	32,332	(2.27)	479	723K	23B
1398/09/11	34,648	32,020	34,648	33,083	0.17	658	1M	41B
1398/09/10	32,749	32,030	33,740	33,027	2.78	1,306	3M	92B
1398/09/09	31,800	31,000	33,169	32,134	1.72	894	2M	62B
1398/09/06	31,849	31,333	32,089	31,592	(0.01)	570	910K	29B
1398/09/05	31,880	31,101	31,880	31,595	3.75	826	855K	27B
1398/09/04	29,876	28,500	30,906	30,454	3.46	1,141	2M	73B
1398/09/03	29,877	29,100	29,877	29,435	(0.38)	319	873K	26B
1398/09/02	30,518	29,230	30,518	29,546	1.10	305	384K	11B
1398/08/29	29,200	29,000	30,100	29,225	(0.18)	275	352K	10B
1398/08/28	29,750	29,105	29,988	29,278	1.12	329	374K	11B
1398/08/27	28,455	28,000	29,600	28,953	0.94	292	759K	22B
1398/08/26	29,101	28,589	29,400	28,683	(4.69)	330	959K	28B
1398/08/25	30,500	29,900	30,998	30,093	(1.43)	226	446K	13B
1398/08/22	31,100	30,151	31,100	30,531	(1.04)	189	378K	12B
1398/08/21	31,700	30,402	31,700	30,851	2.09	271	1M	35B
1398/08/20	30,000	29,802	31,250	30,220	1.08	296	942K	28B
1398/08/19	31,740	29,103	31,740	29,896	(2.05)	221	262K	8B
1398/08/18	31,410	30,393	31,862	30,522	(4.59)	606	1M	31B
1398/08/14	32,000	31,000	32,889	31,992	0.44	219	634K	20B
1398/08/13	32,000	31,400	32,495	31,851	(2.9)	312	639K	20B
1398/08/12	31,190	31,190	33,300	32,802	0.17	304	575K	19B
1398/08/11	33,998	31,400	33,998	32,747	0.01	386	428K	14B
1398/08/08	32,756	32,000	32,756	32,745	4.96	186	225K	7B
1398/08/06	31,000	30,000	31,385	31,197	4.37	263	532K	17B
1398/08/04	28,505	28,500	30,869	29,891	1.66	322	441K	13B
1398/08/01	31,120	28,747	31,120	29,402	(2.84)	367	604K	18B
1398/07/30	30,313	29,003	30,313	30,260	4.81	402	1M	33B
1398/07/29	27,977	27,977	30,699	28,870	(1.97)	540	1M	36B
1398/07/28	31,100	28,631	31,110	29,449	(2.28)	145	433K	13B
1398/07/24	30,000	29,859	31,925	30,137	(4.11)	304	828K	25B
1398/07/23	31,924	30,329	33,000	31,430	(1.55)	185	335K	11B
1398/07/22	32,133	31,861	32,862	31,925	(4.81)	368	1M	35B
1398/07/21	34,949	32,000	35,189	33,537	(0.06)	346	751K	25B
1398/07/20	32,001	32,001	33,675	33,557	4.63	501	2M	64B
1398/07/17	31,979	31,979	33,599	32,072	(4.72)	499	963K	31B
1398/07/16	33,652	33,441	34,750	33,662	(4.37)	430	624K	21B
1398/07/15	35,200	34,829	37,100	35,201	(3.99)	1,011	2M	56B
1398/07/14	36,780	36,594	37,200	36,662	(4.82)	763	2M	87B
1398/07/13	38,700	36,950	38,777	38,519	4.30	2,059	6M	213B
1398/07/10	36,940	35,800	36,940	36,931	4.97	1,299	8M	292B
1398/07/09	35,181	35,181	35,181	35,181	5.00	131	1M	48B
1398/07/08	33,506	33,506	33,506	33,506	5.00	129	2M	66B
1398/07/07	32,198	30,080	33,239	31,911	0.80	1,466	8M	260B
1398/07/06	31,968	30,507	32,665	31,657	0.82	1,131	2M	50B
1398/07/03	31,478	30,020	32,150	31,398	(0.25)	374	518K	16B
1398/07/02	33,580	30,988	33,580	31,476	(1.86)	402	412K	13B
1398/07/01	31,000	31,000	32,340	32,072	4.13	550	1M	35B
1398/06/31	30,420	30,001	31,930	30,800	1.28	567	643K	20B
1398/06/30	29,500	29,100	31,000	30,411	(0.29)	382	444K	14B
1398/06/27	29,902	29,896	30,800	30,499	(3.08)	212	143K	4B
1398/06/26	32,200	30,847	33,037	31,469	(3.08)	502	410K	13B
1398/06/25	32,900	30,077	33,230	32,470	2.56	613	719K	23B
1398/06/24	31,600	30,504	31,789	31,659	4.57	910	3M	109B
1398/06/23	29,930	29,600	30,427	30,276	4.48	562	1M	32B
1398/06/20	29,200	28,000	29,500	28,979	(1.65)	327	305K	9B
1398/06/17	28,701	28,701	30,000	29,466	(1.76)	284	232K	7B
1398/06/16	30,873	29,061	30,999	29,995	1.16	231	172K	5B
1398/06/13	28,003	28,003	30,351	29,651	2.58	219	214K	6B
1398/06/12	28,973	28,010	29,300	28,906	(1.01)	156	172K	5B
1398/06/11	28,498	28,405	30,299	29,201	(2.33)	190	174K	5B
1398/06/10	30,800	27,941	30,800	29,899	1.69	181	146K	4B
1398/06/09	30,002	28,602	31,000	29,403	(2.34)	370	283K	8B
1398/06/06	31,549	29,209	31,549	30,107	(2.08)	274	196K	6B
1398/06/05	31,501	30,001	31,550	30,746	2.32	249	316K	10B
1398/06/04	30,050	29,998	30,053	30,050	4.99	318	684K	21B
1398/06/03	30,840	27,907	30,840	28,622	(2.56)	399	489K	14B
1398/06/02	29,390	28,000	29,394	29,375	4.93	252	609K	18B
1398/05/30	28,000	27,500	28,211	27,995	4.19	354	507K	14B
1398/05/28	26,960	25,739	26,962	26,868	4.63	462	863K	23B
1398/05/27	25,698	24,900	25,739	25,679	4.75	410	2M	52B
1398/05/26	23,502	23,502	24,781	24,514	3.87	295	498K	12B
1398/05/23	24,000	23,001	25,000	23,601	4.65	334	415K	10B
1398/05/20	22,550	22,550	22,957	22,552	0.56	71	85K	2B
1398/05/19	23,000	21,100	23,000	22,426	1.66	488	615K	14B
1398/05/16	22,065	21,101	22,065	22,060	4.97	480	2M	33B
1398/05/15	21,033	20,032	21,033	21,015	4.91	746	2M	44B
1398/05/14	20,032	20,032	20,032	20,032	5.00	54	230K	5B
1398/05/13	19,785	19,785	19,785	19,079	1.25	56	53K	1B
1398/05/12	18,400	17,396	19,226	18,843	2.91	248	396K	7B
1398/05/09	18,214	18,214	18,997	18,311	(4.49)	455	604K	11B
1398/05/08	20,189	19,039	20,189	19,172	(4.34)	394	759K	15B
1398/05/07	21,200	19,700	21,200	20,041	(1.09)	201	136K	3B
1398/05/06	21,270	20,207	21,270	20,262	(9.5)	384	697K	14B
1398/04/29	25,200	23,707	25,200	23,910	(4.18)	193	193K	5B
1398/04/26	24,005	24,005	25,205	24,954	0.43	218	238K	6B
1398/04/23	24,875	23,739	24,875	24,846	4.88	626	774K	19B
1398/04/22	23,738	22,732	23,738	23,691	4.79	340	466K	11B
1398/04/19	22,400	21,164	22,914	22,608	3.59	231	442K	10B
1398/04/18	21,439	20,000	21,987	21,824	4.22	330	953K	21B
1398/04/17	20,999	20,300	21,439	20,940	2.54	410	1M	22B
1398/04/16	20,558	20,000	20,558	20,421	4.27	330	1M	22B
1398/04/15	19,606	19,066	19,606	19,584	4.88	453	1M	20B
1398/04/12	19,385	19,385	19,385	18,673	1.14	27	48K	932M
1398/04/11	18,080	18,025	18,923	18,462	2.44	193	775K	14B
1398/04/10	17,999	17,700	18,340	18,022	2.60	311	612K	11B
1398/04/09	17,100	16,800	17,894	17,566	3.07	237	570K	10B
1398/04/05	17,000	16,700	17,400	17,042	0.41	174	345K	6B
1398/04/04	17,812	16,204	17,812	16,972	0.04	227	3M	53B
1398/04/03	16,511	16,000	17,300	16,965	2.75	148	575K	10B
1398/04/02	16,339	16,339	16,859	16,511	(0.45)	92	158K	3B
1398/04/01	17,477	16,300	17,477	16,585	(0.53)	78	208K	3B
1398/03/29	16,911	15,900	16,911	16,674	3.53	202	394K	7B
1398/03/28	16,000	15,850	16,201	16,106	2.25	131	205K	3B
1398/03/27	15,750	15,702	16,000	15,752	(4.7)	183	633K	10B
1398/03/26	16,890	16,048	17,000	16,528	(2.15)	112	278K	5B
1398/03/25	17,011	16,452	17,790	16,892	(1.44)	91	223K	4B
1398/03/22	16,450	16,450	17,749	17,138	0.49	142	473K	8B
1398/03/21	17,800	16,188	17,800	17,055	0.31	170	358K	6B
1398/03/20	17,021	16,301	17,021	17,002	4.88	170	623K	11B
1398/03/19	16,400	16,000	16,482	16,211	3.27	96	177K	3B
1398/03/18	16,000	15,533	16,130	15,698	1.13	129	145K	2B
1398/03/13	15,350	15,230	15,536	15,523	4.91	136	416K	6B
1398/03/12	15,140	14,400	15,140	14,797	2.36	138	466K	7B
1398/03/11	15,000	14,124	15,000	14,456	(2.65)	129	455K	7B
1398/03/08	14,000	14,000	15,020	14,849	3.80	170	357K	5B
1398/03/07	14,360	13,800	14,383	14,305	4.42	125	360K	5B
1398/03/05	13,004	13,004	13,899	13,699	3.39	172	547K	7B
1398/03/04	13,102	12,906	13,899	13,250	(1.15)	74	142K	2B
1398/03/01	12,650	12,650	13,749	13,404	1.12	137	533K	7B
1398/02/31	12,331	12,331	13,426	13,256	3.67	125	496K	7B
1398/02/30	12,162	12,162	13,000	12,787	0.25	56	201K	3B
1398/02/29	13,400	12,551	13,400	12,755	(1.09)	128	724K	9B
1398/02/28	13,193	12,070	13,193	12,896	2.63	248	853K	11B
1398/02/25	12,565	12,565	12,565	12,565	5.00	43	210K	3B
1398/02/24	11,967	11,967	11,967	11,967	4.99	18	210K	3B
1398/02/23	11,842	11,842	11,842	11,398	1.06	21	44K	524M
1398/02/22	11,321	10,800	11,477	11,279	3.18	130	353K	4B
1398/02/21	10,928	10,700	10,937	10,931	4.93	95	590K	6B
1398/02/18	10,110	10,110	10,695	10,417	0.62	51	91K	957M
1398/02/17	10,990	10,030	10,990	10,353	(1.9)	92	157K	2B
1398/02/16	10,899	10,470	11,270	10,554	(4.24)	208	740K	8B
1398/02/15	11,035	10,000	11,035	11,021	4.86	188	1M	13B
1398/02/14	10,000	10,000	10,571	10,510	4.39	68	202K	2B
1398/02/11	9,614	9,614	10,142	10,068	(0.29)	95	186K	2B
1398/02/10	10,172	9,715	10,172	10,097	4.22	145	496K	5B
1398/02/09	9,310	9,310	9,931	9,688	2.42	190	1M	13B
1398/02/08	9,342	9,302	9,988	9,459	(2.93)	196	496K	5B
1398/02/07	9,777	9,611	9,777	9,745	4.65	143	592K	6B
1398/02/04	8,899	8,880	9,362	9,312	4.43	90	831K	8B
1398/02/03	9,273	8,810	9,273	8,917	(3.84)	85	287K	3B
1398/02/02	9,411	8,870	9,411	9,273	3.46	126	633K	6B
1398/01/31	8,799	8,798	9,014	8,963	4.40	52	270K	2B
1398/01/28	8,360	8,340	8,519	8,585	(1.66)	35	117K	987M
1398/01/27	8,712	8,599	8,880	8,730	(1.68)	72	351K	3B
1398/01/26	8,999	8,700	9,169	8,879	0.01	69	231K	2B
1398/01/25	9,040	8,700	9,040	8,878	3.00	138	584K	5B
1398/01/24	8,281	8,281	8,632	8,619	4.84	58	280K	2B
1398/01/21	8,049	7,800	8,272	8,221	4.34	80	514K	4B
1398/01/20	7,556	7,555	8,000	7,879	(0.63)	51	52K	398M
1398/01/19	7,821	7,800	8,010	7,929	(2.85)	60	207K	2B
1398/01/18	8,202	8,000	8,233	8,162	0.10	75	159K	1B
1398/01/17	8,040	8,000	8,200	8,154	3.98	80	349K	3B
1398/01/11	7,911	7,790	8,000	7,842	0.38	38	84K	660M
1398/01/10	7,894	7,750	8,096	7,812	1.31	57	250K	2B
1398/01/07	7,840	7,672	7,890	7,711	0.81	68	136K	1B
1398/01/06	7,850	7,750	7,850	7,649	0.38	22	36K	278M
1398/01/05	7,853	7,750	7,853	7,620	0.47	22	29K	227M
1397/12/28	7,848	7,530	7,848	7,584	0.86	41	97K	745M
1397/12/27	7,500	7,500	7,700	7,519	(0.04)	31	155K	1B
1397/12/26	7,522	7,500	7,790	7,522	0.56	34	73K	557M
1397/12/25	7,500	7,400	7,510	7,480	0.01	38	81K	604M
1397/12/22	7,345	7,345	7,500	7,479	0.04	13	30K	223M
1397/12/21	7,490	7,425	7,539	7,476	0.05	27	47K	354M
1397/12/20	7,450	7,348	7,540	7,472	0.03	46	156K	1B
1397/12/19	7,498	7,450	7,699	7,470	(0.03)	37	88K	660M
1397/12/18	7,453	7,401	7,509	7,472	(0.7)	51	219K	2B
1397/12/15	7,460	7,460	7,500	7,525	(0.09)	13	32K	241M
1397/12/14	7,490	7,460	7,580	7,532	(0.19)	30	39K	290M
1397/12/13	7,462	7,461	7,499	7,546	(0.08)	21	16K	117M
1397/12/12	7,719	7,500	7,719	7,552	(0.29)	25	68K	507M
1397/12/11	7,520	7,520	7,798	7,574	0.12	27	84K	637M
1397/12/08	7,650	7,650	7,680	7,565	0.27	18	37K	286M
1397/12/07	7,503	7,500	7,575	7,545	(1.14)	33	141K	1B
1397/12/06	7,651	7,512	7,725	7,632	(0.84)	43	139K	1B
1397/12/05	7,651	7,651	7,997	7,697	0.12	25	30K	231M
1397/12/04	7,751	7,600	7,751	7,688	(1.74)	45	164K	1B
1397/12/01	7,844	7,600	8,000	7,824	1.16	44	167K	1B
1397/11/30	7,651	7,460	7,820	7,734	0.32	62	163K	1B
1397/11/29	7,701	7,701	7,774	7,709	0.01	19	29K	222M
1397/11/28	7,670	7,657	7,766	7,708	(0.06)	18	100K	772M
1397/11/27	7,800	7,631	7,800	7,713	(0.64)	37	259K	2B
1397/11/24	7,850	7,730	7,880	7,763	(0.42)	59	182K	1B
1397/11/23	7,800	7,711	7,885	7,796	0.05	38	43K	335M
1397/11/21	7,889	7,600	7,889	7,792	(0.13)	30	69K	535M
1397/11/17	7,700	7,700	7,890	7,802	1.67	57	641K	5B
1397/11/16	7,676	7,603	7,785	7,674	1.20	64	298K	2B
1397/11/15	7,590	7,472	7,679	7,583	0.86	108	395K	3B
1397/11/14	7,551	7,450	7,600	7,518	(0.79)	101	512K	4B
1397/11/13	7,796	7,500	7,796	7,578	(2.8)	203	535K	4B
1397/11/10	7,873	7,512	7,873	7,796	3.96	395	2M	12B
1397/11/09	7,511	7,200	7,512	7,499	4.81	90	554K	4B
1397/11/08	7,155	7,155	7,155	7,155	4.99	251	2M	16B
1397/11/07	6,984	6,984	6,984	6,815	2.45	16	103K	718M
1397/11/06	6,351	6,351	6,668	6,652	15.67	28	244K	2B
1397/10/26	12,200	12,200	12,990	12,878	4.09	196	715K	9B
1397/10/25	12,300	12,000	12,563	12,372	1.29	67	203K	3B
1397/10/24	12,000	11,871	12,579	12,214	(0.28)	70	88K	1B
1397/10/23	12,440	11,790	12,583	12,248	0.28	120	243K	3B
1397/10/22	12,072	11,930	12,500	12,214	1.83	56	71K	874M
1397/10/19	12,072	11,200	12,072	11,994	4.31	183	647K	8B
1397/10/18	11,597	11,200	11,619	11,498	3.90	53	199K	2B
1397/10/17	10,765	10,760	11,271	11,066	3.08	144	480K	5B
1397/10/16	10,740	10,700	10,779	10,735	0.0	30	82K	880M
1397/10/15	10,740	10,650	10,868	10,735	0.06	23	71K	760M
1397/10/12	10,898	10,720	10,898	10,729	0.58	27	61K	658M
1397/10/11	10,840	10,610	10,890	10,667	1.62	52	261K	3B
1397/10/10	10,000	10,000	10,779	10,497	2.10	79	344K	4B
1397/10/09	10,400	10,201	10,400	10,281	0.19	23	88K	905M
1397/10/08	10,500	10,150	10,500	10,262	(0.18)	16	55K	560M
1397/10/05	10,330	9,820	10,330	10,281	(0.47)	28	36K	367M
1397/10/04	10,356	10,155	10,356	10,330	(0.25)	27	26K	267M
1397/10/03	10,393	10,010	10,394	10,356	0.22	27	73K	761M
1397/10/02	9,956	9,954	10,398	10,333	(1.37)	35	37K	378M
1397/10/01	10,269	10,007	10,270	10,477	(0.1)	4	4K	41M
1397/09/27	10,910	10,355	10,910	10,488	(0.27)	88	53K	557M
1397/09/26	10,400	10,400	10,849	10,516	0.75	34	66K	692M
1397/09/25	10,950	10,360	10,950	10,438	(2.4)	43	87K	908M
1397/09/24	10,350	10,350	10,889	10,695	(0.13)	57	50K	537M
1397/09/21	10,999	10,260	10,999	10,709	(0.7)	41	27K	283M
1397/09/20	10,530	10,530	10,890	10,785	(2.7)	29	56K	597M
1397/09/19	10,310	10,310	11,240	11,084	2.14	44	85K	939M
1397/09/18	11,257	10,730	11,257	10,852	1.21	53	41K	454M
1397/09/17	10,505	10,360	10,760	10,722	4.63	153	636K	7B
1397/09/14	10,350	10,150	10,506	10,248	1.91	121	442K	5B
1397/09/13	10,006	10,006	10,354	10,056	0.50	31	107K	1B
1397/09/12	9,602	9,602	10,150	10,006	0.48	39	175K	2B
1397/09/11	9,650	9,650	10,010	9,958	1.80	32	198K	2B
1397/09/10	10,100	9,595	10,100	9,782	(3.14)	26	60K	582M
1397/09/07	10,090	9,900	10,150	10,099	0.71	28	101K	1B
1397/09/06	10,129	9,518	10,188	10,028	3.35	47	109K	1B
1397/09/05	9,533	9,531	10,119	9,703	(3.08)	18	82K	795M
1397/09/03	10,149	9,891	10,149	10,011	1.20	33	83K	828M
1397/08/30	10,130	9,828	10,130	9,892	0.67	22	51K	509M
1397/08/29	10,197	9,900	10,197	9,826	0.54	14	16K	165M
1397/08/28	10,197	9,630	10,197	9,773	(2.81)	23	89K	869M
1397/08/27	10,400	10,000	10,400	10,056	0.37	23	76K	766M
1397/08/26	10,030	9,700	10,398	10,019	1.01	34	56K	564M
1397/08/23	9,600	9,600	9,982	9,919	4.33	59	186K	2B
1397/08/22	9,713	9,242	9,713	9,507	2.04	33	62K	592M
1397/08/21	9,358	9,101	9,650	9,317	0.15	24	8K	75M
1397/08/20	9,003	9,003	9,365	9,303	(1.76)	30	34K	304M
1397/08/19	9,426	9,424	10,000	9,470	(4.53)	61	96K	906M
1397/08/15	10,050	9,400	10,050	9,919	0.50	16	63K	625M
1397/08/14	9,800	9,800	9,873	9,870	4.97	14	90K	884M
1397/08/13	9,500	9,254	9,700	9,403	(0.93)	24	220K	2B
1397/08/12	9,303	9,253	9,598	9,491	(1.25)	25	30K	275M
1397/08/09	10,000	9,350	10,196	9,611	(1.03)	37	54K	515M
1397/08/07	9,500	9,254	9,714	9,711	4.96	26	186K	2B
1397/08/06	9,370	8,961	9,895	9,252	(1.84)	51	221K	2B
1397/08/05	10,197	9,357	10,197	9,425	(4.31)	50	204K	2B
1397/08/02	10,200	9,811	10,200	9,849	(4.63)	53	225K	2B
1397/08/01	10,555	10,118	11,100	10,327	(3.03)	36	123K	1B
1397/07/30	10,900	10,400	11,131	10,650	(1.93)	56	276K	3B
1397/07/29	11,000	10,410	11,180	10,860	1.26	68	106K	1B
1397/07/28	11,166	10,651	11,166	10,725	0.70	55	178K	2B
1397/07/25	9,800	9,800	10,733	10,650	4.19	103	738K	8B
1397/07/24	10,200	10,151	10,500	10,222	(4.33)	103	254K	3B
1397/07/23	10,685	10,685	11,500	10,685	(5.0)	99	705K	8B
1397/07/21	10,739	10,739	10,739	11,247	(0.5)	3	8K	91M
1397/07/18	10,757	10,757	10,757	11,304	(0.17)	6	3K	30M
1397/07/17	10,892	10,892	10,892	11,323	(1.24)	14	21K	226M
1397/07/16	10,933	10,933	10,933	11,465	(0.37)	6	6K	69M
1397/07/15	10,948	10,948	10,948	11,508	(0.14)	3	2K	25M
1397/07/14	11,519	11,519	11,603	11,524	(4.96)	70	249K	3B
1397/07/11	11,603	11,603	11,603	12,125	(0.72)	19	12K	141M
1397/07/10	11,684	11,684	11,684	12,213	(0.69)	19	12K	136M
1397/07/09	13,500	12,217	13,500	12,298	(4.36)	98	250K	3B
1397/07/08	12,860	12,800	12,860	12,859	4.99	96	373K	5B
1397/07/07	11,900	11,890	12,329	12,248	4.31	95	242K	3B
1397/07/04	11,600	11,600	11,800	11,742	2.80	96	405K	5B
1397/07/03	11,000	11,000	11,649	11,422	2.38	93	261K	3B
1397/07/02	11,300	11,000	11,300	11,156	0.94	76	106K	1B
1397/07/01	11,500	10,407	11,500	11,052	0.89	130	301K	3B
1397/06/31	10,956	10,950	10,956	10,954	4.97	73	230K	3B
1397/06/27	10,300	10,300	10,453	10,435	4.81	20	86K	898M
1397/06/26	9,551	9,551	9,979	9,956	4.76	64	98K	976M
1397/06/25	9,111	9,000	9,650	9,504	1.93	58	137K	1B
1397/06/24	9,327	9,000	9,327	9,324	4.96	64	305K	3B
1397/06/19	8,879	8,879	8,884	8,883	4.99	14	100K	889M
1397/06/18	8,214	8,214	8,474	8,461	4.83	61	184K	2B
1397/06/17	8,090	7,700	8,214	8,071	3.17	88	274K	2B
1397/06/14	8,096	7,601	8,096	7,823	(1.04)	30	29K	226M
1397/06/13	7,810	7,780	8,273	7,905	0.09	47	184K	1B
1397/06/12	8,285	7,582	8,285	7,898	(1.03)	50	201K	2B
1397/06/11	8,289	7,513	8,303	7,980	0.91	131	380K	3B
1397/06/10	7,905	7,900	7,909	7,908	4.98	64	262K	2B
1397/06/07	7,501	7,451	7,876	7,533	5.45	117	487K	4B
1397/06/06	7,179	6,857	7,179	7,144	4.44	42	103K	738M
1397/06/05	6,680	6,554	6,890	6,840	4.24	92	303K	2B
1397/06/04	6,564	6,300	6,564	6,562	4.96	104	384K	3B
1397/06/03	6,000	6,000	6,301	6,252	4.18	96	723K	5B
1397/05/30	5,970	5,930	6,086	6,001	1.18	87	230K	1B
1397/05/29	5,880	5,800	5,973	5,931	1.13	58	88K	520M
1397/05/28	5,880	5,780	5,880	5,865	0.48	23	62K	362M
1397/05/27	5,860	5,720	5,880	5,837	(0.29)	27	31K	181M
1397/05/24	5,879	5,758	5,880	5,854	(0.12)	29	40K	235M
1397/05/23	5,721	5,721	5,880	5,861	(0.05)	17	9K	53M
1397/05/22	5,850	5,712	5,997	5,864	(0.34)	33	29K	170M
1397/05/21	5,710	5,710	5,950	5,884	(0.71)	20	23K	132M
1397/05/20	5,998	5,800	5,998	5,926	(0.67)	50	56K	333M
1397/05/17	5,999	5,903	5,999	5,966	(0.6)	30	98K	586M
1397/05/16	6,000	5,902	6,020	6,002	(0.6)	34	40K	241M
1397/05/15	6,100	5,950	6,100	6,038	1.29	36	94K	567M
1397/05/14	6,015	5,900	6,015	5,961	(0.91)	56	79K	473M
1397/05/13	6,179	6,016	6,179	6,016	0.12	26	11K	64M
1397/05/10	5,997	5,997	6,120	6,009	1.43	44	65K	393M
1397/05/09	5,950	5,810	5,950	5,924	0.02	18	15K	91M
1397/05/08	5,928	5,774	5,928	5,923	(2.52)	37	46K	267M
1397/05/07	6,088	5,929	6,200	6,076	(1.19)	33	35K	208M
1397/05/06	6,221	6,045	6,385	6,149	(3.36)	46	65K	396M
1397/05/03	6,398	6,343	6,398	6,363	0.08	41	53K	336M
1397/05/02	6,549	6,212	6,549	6,358	1.92	30	70K	445M
1397/04/25	7,590	7,399	7,790	7,508	(3.6)	55	93K	697M
1397/04/24	7,899	7,601	7,899	7,788	(0.26)	13	9K	72M
1397/04/23	7,947	7,590	7,947	7,808	(1.11)	41	44K	336M
1397/04/20	7,701	7,621	7,757	7,896	(0.97)	36	22K	169M
1397/04/19	8,005	7,683	8,198	7,973	(1.2)	44	56K	445M
1397/04/17	8,225	8,002	8,228	8,070	(5.85)	78	63K	511M
1397/04/16	8,228	8,228	8,228	8,571	(1.04)	25	17K	143M
1397/04/13	8,303	8,303	8,303	8,661	(0.9)	14	15K	126M
1397/04/12	8,322	8,322	8,322	8,740	(0.22)	8	4K	30M
1397/04/11	8,361	8,361	8,361	8,759	(0.48)	16	8K	66M
1397/04/10	8,431	8,431	8,431	8,801	(0.82)	22	14K	117M
1397/04/09	8,660	8,660	8,660	8,874	(2.64)	27	44K	385M
1397/04/06	8,710	8,710	8,710	9,115	(0.58)	11	10K	85M
1397/04/05	8,760	8,760	8,760	9,168	(0.57)	10	10K	84M
1397/04/04	8,844	8,844	8,844	9,221	(0.95)	14	16K	140M
1397/04/03	8,949	8,949	8,949	9,309	(1.18)	20	20K	178M
1397/04/02	9,600	9,417	9,600	9,420	(4.96)	15	16K	148M
1397/03/28	9,690	9,690	9,989	9,912	4.18	48	88K	875M
1397/03/27	9,460	9,460	9,600	9,514	0.36	38	61K	584M
1397/03/23	9,550	9,500	9,550	9,480	0.18	19	30K	286M
1397/03/22	9,597	9,550	9,597	9,463	0.21	21	14K	131M
1397/03/21	9,630	9,052	9,630	9,443	(0.89)	27	38K	354M
1397/03/20	9,700	9,440	9,700	9,528	(0.02)	17	33K	312M
1397/03/19	9,500	9,451	9,549	9,530	(0.24)	13	33K	311M
1397/03/13	9,420	9,411	9,421	9,553	(0.49)	16	21K	200M
1397/03/12	9,550	9,401	9,650	9,600	(0.29)	18	20K	194M
1397/03/09	9,504	9,500	9,620	9,628	(0.04)	7	3K	33M
1397/03/08	9,415	9,413	9,500	9,632	(0.23)	11	8K	74M
1397/03/07	9,356	9,355	9,777	9,654	(0.63)	11	14K	134M
1397/03/06	9,530	9,530	9,927	9,715	2.75	43	55K	537M
1397/03/05	9,500	9,400	9,500	9,455	(0.11)	15	15K	143M
1397/03/02	9,450	9,350	9,450	9,465	(0.18)	13	17K	161M
1397/03/01	9,500	9,300	9,522	9,482	(0.56)	26	29K	273M
1397/02/31	9,550	9,445	9,550	9,535	(0.14)	18	14K	133M
1397/02/30	9,400	9,400	9,450	9,548	(0.14)	12	9K	83M
1397/02/29	9,561	9,561	9,650	9,561	0.0	49	501K	5B
1397/02/26	9,500	9,500	9,763	9,561	0.70	19	24K	229M
1397/02/25	9,400	9,400	9,775	9,495	1.87	18	41K	395M
1397/02/24	9,500	9,500	9,623	9,321	1.70	37	30K	285M
1397/02/23	9,290	9,007	9,416	9,165	2.20	43	41K	382M
1397/02/22	8,999	8,999	9,001	8,968	0.01	4	3K	24M
1397/02/19	8,622	8,621	8,999	8,967	(0.24)	11	6K	48M
1397/02/18	9,000	8,939	9,000	8,989	(0.02)	17	6K	56M
1397/02/17	9,100	9,100	9,379	8,991	0.23	10	10K	88M
1397/02/16	8,881	8,620	8,881	8,970	(0.11)	9	2K	21M
1397/02/15	9,050	8,931	9,050	8,980	0.03	14	37K	332M
1397/02/10	9,000	9,000	9,267	8,977	0.55	23	23K	213M
1397/02/09	8,907	8,900	8,940	8,928	(3.55)	29	80K	712M
1397/02/08	9,390	8,904	9,390	9,257	(1.18)	24	26K	235M
1397/02/05	9,623	9,200	9,623	9,368	0.21	17	12K	111M
1397/02/04	9,396	9,001	9,396	9,348	4.46	90	214K	2B
1397/02/03	8,561	8,561	8,707	8,949	(0.69)	23	13K	109M
1397/02/02	8,583	8,583	8,600	9,011	(0.25)	13	4K	37M
1397/02/01	8,630	8,630	8,707	9,034	(0.55)	16	10K	86M
1397/01/29	8,707	8,707	8,708	9,084	(0.88)	21	15K	129M
1397/01/28	8,761	8,761	8,762	9,165	(0.62)	20	10K	91M
1397/01/27	8,859	8,859	8,989	9,222	(1.1)	15	19K	169M
1397/01/26	8,947	8,947	8,989	9,325	(0.98)	16	17K	149M
1397/01/22	9,000	8,989	9,000	9,417	(0.48)	15	8K	73M
1397/01/21	9,082	9,082	9,085	9,462	(1.03)	15	17K	156M
1397/01/20	9,150	9,150	9,160	9,560	(0.74)	18	13K	115M
1397/01/19	9,465	9,314	9,465	9,631	(1.76)	23	31K	292M
1397/01/18	9,510	9,465	9,750	9,804	(0.17)	15	5K	44M
1397/01/14	9,701	9,700	9,701	9,821	(0.1)	11	6K	61M
1397/01/08	10,146	9,701	10,146	9,831	(0.12)	5	8K	74M
1397/01/07	9,700	9,700	10,329	9,843	0.0	12	2K	15M
1397/01/06	10,176	10,148	10,176	9,843	1.56	30	27K	278M
1397/01/05	10,140	10,140	10,140	9,692	0.17	4	3K	30M
1396/12/28	9,385	9,385	9,979	9,676	1.81	86	883K	9B
1396/12/27	9,200	9,003	9,773	9,504	2.11	46	610K	6B
1396/12/26	8,925	8,925	9,548	9,308	2.35	27	250K	2B
1396/12/23	8,912	8,912	9,379	9,094	1.79	55	173K	2B
1396/12/22	9,044	8,923	9,044	8,934	3.71	49	64K	576M
1396/12/21	8,639	8,639	8,947	8,614	1.09	24	25K	222M
1396/12/20	8,598	8,293	8,598	8,521	(0.07)	9	8K	65M
1396/12/19	8,261	8,261	8,600	8,527	1.71	26	66K	569M
1396/12/16	8,334	8,302	8,334	8,384	(0.02)	3	2K	17M
1396/12/15	8,255	8,255	8,500	8,386	(0.07)	13	12K	97M
1396/12/14	8,302	8,253	8,312	8,392	(0.14)	6	9K	71M
1396/12/13	8,304	8,304	8,304	8,404	0.0	1	307	3M
1396/12/12	8,253	8,252	8,489	8,404	(0.45)	12	20K	162M
1396/12/09	8,432	8,432	8,500	8,442	0.06	13	9K	79M
1396/12/08	8,325	8,286	8,432	8,437	(0.02)	8	2K	14M
1396/12/07	8,300	8,250	8,300	8,439	(0.01)	2	300	2M
1396/12/06	8,450	8,250	8,450	8,440	(0.04)	9	20K	169M
1396/12/05	8,350	8,250	8,350	8,443	(1.27)	22	35K	291M
1396/12/02	8,590	8,350	8,590	8,552	(0.52)	27	19K	159M
1396/11/30	8,484	8,460	8,500	8,597	(0.14)	9	7K	60M
1396/11/29	8,460	8,460	8,500	8,609	(0.02)	4	2K	13M
1396/11/28	8,475	8,460	8,629	8,611	(0.21)	16	36K	305M
1396/11/25	8,463	8,460	8,785	8,629	(0.32)	14	15K	128M
1396/11/24	8,689	8,558	8,689	8,657	(0.02)	9	4K	39M
1396/11/23	8,672	8,672	8,701	8,659	0.02	9	5K	44M
1396/11/21	8,850	8,800	8,898	8,657	0.35	21	13K	116M
1396/11/18	8,700	8,700	8,895	8,627	0.22	17	12K	102M
1396/11/17	8,650	8,550	8,885	8,608	0.41	18	10K	92M
1396/11/16	8,500	8,500	8,886	8,573	0.06	17	35K	298M
1396/11/15	8,800	8,600	8,887	8,568	0.42	17	10K	90M
1396/11/14	8,487	8,481	9,148	8,532	(4.42)	55	116K	987M
1396/11/11	9,000	8,830	9,150	8,927	(3.95)	42	118K	1B
1396/11/10	9,166	9,000	9,248	9,294	(1.57)	24	37K	341M
1396/11/09	9,230	9,150	9,447	9,442	(0.3)	14	26K	244M
1396/11/08	9,421	9,225	9,421	9,470	(0.24)	10	8K	73M
1396/11/07	9,797	9,251	9,797	9,493	(2.21)	43	47K	439M
1396/11/04	9,985	9,250	9,985	9,708	1.13	93	117K	1B
1396/11/03	9,615	9,158	9,615	9,600	4.83	79	272K	3B
1396/11/02	9,158	9,158	9,158	9,158	5.00	15	85K	776M
1396/11/01	9,019	9,019	9,019	8,722	1.54	21	26K	234M
1396/10/30	8,775	8,775	8,803	8,590	2.46	22	41K	364M
1396/10/27	8,450	8,200	8,657	8,384	1.69	56	40K	345M
1396/10/26	8,161	8,161	8,498	8,245	0.05	12	5K	41M
1396/10/25	8,209	8,160	8,300	8,241	(0.07)	33	21K	172M
1396/10/24	8,866	8,200	8,866	8,247	(3.11)	78	130K	1B
1396/10/23	8,157	8,157	8,798	8,512	(0.63)	11	16K	134M
1396/10/20	9,120	8,549	9,120	8,566	(4.8)	117	522K	4B
1396/10/19	9,210	8,990	9,210	8,998	(4.91)	131	273K	2B
1396/10/18	9,238	9,150	9,589	9,463	(0.5)	24	16K	151M
1396/10/17	9,216	9,215	9,698	9,511	(1.91)	15	34K	313M
1396/10/16	9,309	9,309	9,330	9,696	(1.04)	27	18K	164M
1396/10/13	9,418	9,418	9,422	9,798	(1.16)	30	20K	184M
1396/10/12	9,603	9,603	9,700	9,913	(1.93)	48	34K	324M
1396/10/11	10,510	9,985	10,510	10,108	(17.77)	104	291K	3B
1396/10/10	11,691	11,691	11,691	12,292	(0.11)	3	2K	22M
1396/10/09	11,692	11,692	11,692	12,306	(0.01)	1	100	1M
1396/10/06	11,741	11,741	11,741	12,307	(0.41)	6	7K	81M
1396/10/05	11,751	11,751	11,751	12,358	(0.09)	3	1K	17M
1396/10/04	11,752	11,752	11,752	12,369	(0.01)	1	150	2M
1396/10/03	11,756	11,756	11,756	12,370	(0.03)	4	510	6M
1396/10/02	11,872	11,872	11,872	12,374	(0.98)	10	16K	194M
1396/09/29	11,894	11,894	11,894	12,496	(0.18)	7	3K	37M
1396/09/27	11,900	11,900	11,900	12,519	(0.06)	3	935	11M
1396/09/26	11,905	11,905	11,905	12,526	(0.04)	5	645	8M
1396/09/25	11,910	11,910	11,910	12,531	(0.04)	4	706	8M
1396/09/22	11,911	11,911	11,911	12,536	(0.01)	1	84	1M
1396/09/21	11,951	11,951	11,951	12,537	(0.33)	4	6K	68M
1396/09/18	11,969	11,969	11,969	12,579	(0.15)	1	2K	30M
1396/09/14	11,975	11,975	11,975	12,598	(0.06)	2	953	11M
1396/09/11	12,019	12,019	12,019	12,605	(0.36)	4	6K	73M
1396/09/07	12,024	12,024	12,024	12,651	(0.04)	3	697	8M
1396/09/05	12,096	12,096	12,096	12,656	(0.6)	2	10K	122M
1396/09/04	12,098	12,098	12,098	12,732	(0.02)	3	270	3M
1396/09/01	12,135	12,135	12,135	12,734	(0.31)	4	5K	62M
1396/08/30	12,137	12,137	12,137	12,773	(0.02)	1	246	3M
1396/08/27	12,138	12,138	12,138	12,775	(0.01)	1	100	1M
1396/08/23	12,143	12,143	12,143	12,776	(0.05)	1	800	10M
1396/08/22	12,149	12,149	12,149	12,782	(0.05)	1	819	10M
1396/08/17	12,162	12,162	12,162	12,788	(0.11)	4	2K	22M
1396/08/16	12,169	12,169	12,169	12,802	(0.05)	2	900	11M
1396/08/15	12,221	12,221	12,221	12,809	(0.43)	8	7K	88M
1396/08/13	12,228	12,228	12,228	12,864	(0.05)	1	940	11M
1396/08/10	12,230	12,230	12,230	12,871	(0.02)	2	220	3M
1396/08/09	12,384	12,384	12,384	12,873	(1.24)	7	21K	259M
1396/08/08	12,391	12,391	12,391	13,035	(0.06)	4	1K	13M
1396/07/18	12,769	12,750	12,769	13,043	(0.02)	3	699	9M
1396/07/17	12,431	12,431	12,431	13,045	(0.31)	2	5K	63M
1396/07/16	12,600	12,530	12,600	13,085	(0.79)	17	13K	166M
1396/07/15	12,800	12,594	12,800	13,189	(0.51)	13	9K	118M
1396/07/12	12,800	12,616	12,800	13,256	(0.18)	12	4K	46M
1396/07/11	12,721	12,715	12,731	13,280	(0.76)	11	13K	165M
1396/07/10	12,951	12,855	12,951	13,382	(0.25)	12	5K	68M
1396/07/05	12,953	12,950	13,100	13,416	(0.37)	14	9K	120M
1396/07/04	12,931	12,931	12,931	13,466	(0.01)	1	100	1M
1396/07/03	13,000	12,870	13,100	13,467	(0.06)	5	1K	16M
1396/07/02	12,900	12,852	12,900	13,475	(0.06)	2	1K	13M
1396/07/01	13,150	12,930	13,289	13,483	(0.91)	25	20K	267M
1396/06/29	13,699	12,701	14,000	13,607	1.90	98	409K	6B
1396/06/28	13,400	12,507	13,610	13,353	3.02	85	504K	7B
1396/06/27	12,402	12,402	13,022	12,962	4.52	95	366K	5B
1396/06/26	12,295	12,151	12,734	12,402	2.26	32	235K	3B
1396/06/25	12,100	11,904	12,299	12,128	0.22	18	29K	352M
1396/06/22	12,430	12,000	12,440	12,101	0.09	77	122K	1B
1396/06/21	12,240	12,240	12,380	12,090	0.08	8	5K	58M
1396/06/20	12,020	12,020	12,400	12,080	0.57	17	23K	286M
1396/06/19	11,926	12,150	12,150	12,011	0.12	4	8K	95M
1396/06/14	11,994	11,906	12,100	11,997	0.03	7	6K	71M
1396/06/13	12,239	12,000	12,300	11,994	0.16	15	8K	96M
1396/06/12	12,239	11,901	12,239	11,975	0.02	5	2K	25M
1396/06/11	12,232	11,721	12,232	11,973	(0.52)	49	58K	687M
1396/06/08	12,105	12,105	12,105	12,036	0.01	2	1K	15M
1396/06/07	12,080	12,080	12,080	12,035	0.02	2	5K	55M
1396/06/06	12,055	12,047	12,055	12,032	0.02	7	14K	171M
1396/06/05	12,029	12,001	12,029	12,029	0.0	2	2K	30M
1396/06/04	12,150	12,110	12,300	12,029	0.65	20	21K	261M
1396/06/01	12,290	12,002	12,290	11,951	0.08	5	2K	29M
1396/05/31	11,807	11,806	12,111	11,942	(0.18)	8	12K	144M
1396/05/30	11,999	11,801	11,999	11,963	(0.03)	6	4K	44M
1396/05/29	11,773	11,761	12,000	11,967	(0.94)	16	51K	609M
1396/05/28	11,990	11,990	11,991	12,081	(0.02)	4	1K	16M
1396/05/25	11,770	11,770	12,000	12,083	(0.1)	3	8K	99M
1396/05/24	11,931	11,752	12,000	12,095	(1.18)	42	35K	412M
1396/05/23	12,010	11,934	12,010	12,239	(0.73)	27	22K	264M
1396/05/22	12,200	12,100	12,200	12,329	(0.02)	6	800	10M
1396/05/21	12,500	12,300	12,500	12,331	0.02	2	2K	19M
1396/05/18	12,100	11,920	12,100	12,329	(0.27)	3	8K	91M
1396/05/17	12,390	12,046	12,390	12,362	(2.1)	35	51K	618M
1396/05/16	12,521	12,400	12,770	12,627	(1.12)	26	46K	581M
1396/05/15	12,511	12,510	12,600	12,770	(0.08)	6	3K	41M
1396/05/11	12,620	12,601	12,620	12,780	(1.03)	12	36K	459M
1396/05/10	12,860	12,821	12,900	12,913	(0.33)	11	32K	407M
1396/05/09	12,891	12,890	12,925	12,956	(0.1)	9	14K	181M
1396/05/08	12,910	12,823	12,950	12,969	(0.09)	11	15K	189M
1396/05/07	13,131	12,810	13,131	12,981	3.80	38	69K	906M
1396/05/04	12,507	12,506	12,507	12,506	3.94	6	14K	180M
1396/04/27	15,300	14,345	15,300	14,792	(2.04)	45	87K	1B
1396/04/26	15,002	15,002	15,300	15,100	0.01	8	15K	230M
1396/04/25	15,300	15,000	15,300	15,099	(0.49)	19	46K	699M
1396/04/24	15,630	15,002	15,630	15,174	(0.43)	37	100K	2B
1396/04/21	15,150	15,150	15,270	15,239	(0.01)	3	756	11M
1396/04/20	15,380	14,950	15,380	15,240	(0.01)	9	5K	76M
1396/04/19	15,398	15,398	15,398	15,242	0.0	2	198	3M
1396/04/18	15,295	15,295	15,399	15,242	0.04	5	4K	68M
1396/04/17	15,398	15,300	15,398	15,236	0.03	10	4K	58M
1396/04/14	15,399	15,000	15,399	15,232	(0.05)	4	3K	48M
1396/04/13	15,349	15,250	15,350	15,239	0.07	12	14K	208M
1396/04/12	15,350	15,350	15,350	15,229	0.03	6	3K	47M
1396/04/11	15,303	15,303	15,400	15,224	0.14	10	11K	167M
1396/04/10	15,322	15,322	15,410	15,202	0.03	3	1K	23M
1396/04/07	15,315	15,315	15,440	15,198	0.17	5	9K	136M
1396/04/04	15,400	15,400	15,449	15,172	0.14	2	7K	107M
1396/04/03	15,490	15,120	15,490	15,151	0.03	6	2K	38M
1396/03/31	15,499	15,499	15,499	15,146	0.01	2	354	5M
1396/03/30	15,610	15,065	15,610	15,145	0.05	10	5K	76M
1396/03/29	15,100	15,000	15,623	15,137	(0.75)	25	106K	2B
1396/03/28	15,180	15,180	15,180	15,251	(0.01)	1	2K	38M
1396/03/27	15,200	15,030	15,200	15,253	(0.01)	2	680	10M
1396/03/24	14,714	14,714	14,714	15,255	(0.05)	1	1K	15M
1396/03/23	15,103	15,100	15,103	15,262	(1.52)	9	50K	753M
1396/03/22	15,300	15,150	15,300	15,498	(0.21)	13	8K	115M
1396/03/21	15,310	15,200	15,310	15,530	(0.61)	9	21K	313M
1396/03/20	15,310	15,310	15,310	15,625	(0.09)	4	4K	55M
1396/03/17	15,635	15,635	15,639	15,639	0.0	2	108	2M
1396/03/16	15,500	15,500	15,865	15,639	0.26	13	18K	289M
1396/03/13	15,700	15,500	15,700	15,598	(0.07)	11	16K	247M
1396/03/10	15,600	15,512	15,690	15,609	(0.01)	20	15K	239M
1396/03/09	15,401	15,401	15,698	15,610	(0.1)	10	9K	144M
1396/03/08	15,600	15,030	15,600	15,625	(0.15)	7	10K	156M
1396/03/07	15,600	15,510	15,720	15,648	(0.06)	7	6K	91M
1396/03/06	15,400	15,400	15,735	15,658	(0.08)	9	15K	232M
1396/03/03	15,698	15,698	15,700	15,670	0.02	4	8K	118M
1396/03/02	15,610	15,610	15,740	15,667	0.04	5	10K	157M
1396/03/01	15,700	15,698	15,789	15,660	0.23	11	22K	352M
1396/02/31	15,152	15,152	15,800	15,624	0.01	9	3K	51M
1396/02/30	15,400	15,150	15,450	15,623	(0.01)	6	797	12M
1396/02/27	15,111	15,100	15,111	15,625	(0.06)	8	2K	25M
1396/02/26	15,051	15,051	15,051	15,635	0.0	1	69	1M
1396/02/25	15,250	15,051	15,450	15,635	(0.34)	7	10K	148M
1396/02/20	15,220	15,211	15,220	15,689	(0.41)	6	10K	152M
1396/02/19	15,523	15,522	15,884	15,753	(0.21)	13	18K	277M
1396/02/18	15,212	15,212	15,600	15,786	(0.34)	18	15K	233M
1396/02/17	15,600	15,351	15,600	15,840	(0.17)	3	5K	69M
1396/02/16	15,800	15,750	15,800	15,867	(0.01)	4	713	11M
1396/02/13	15,750	15,351	16,000	15,868	(0.19)	9	6K	89M
1396/02/12	15,230	15,230	15,352	15,898	(0.11)	7	2K	34M
1396/02/11	15,215	15,215	15,450	15,915	(0.04)	5	949	15M
1396/02/10	16,398	16,090	16,398	15,921	0.68	18	29K	467M
1396/02/09	15,800	15,171	15,992	15,813	3.82	56	227K	4B
1396/02/06	15,000	14,700	15,283	15,231	4.64	56	105K	2B
1396/02/04	14,663	14,203	15,000	14,556	0.50	26	24K	355M
1396/02/03	14,216	14,166	14,498	14,483	(0.14)	9	6K	86M
1396/01/30	14,331	14,300	14,331	14,503	(1.87)	11	50K	716M
1396/01/29	14,100	14,100	14,600	14,779	(0.38)	14	7K	106M
1396/01/28	14,430	14,401	14,430	14,836	(0.31)	14	8K	118M
1396/01/27	14,810	14,700	14,810	14,882	(0.56)	10	28K	405M
1396/01/26	14,812	14,812	14,812	14,966	(0.05)	3	4K	54M
1396/01/23	15,000	14,548	15,000	14,973	0.39	21	64K	955M
1396/01/21	14,701	14,701	15,000	14,915	0.22	12	30K	451M
1396/01/20	14,890	14,732	14,900	14,883	(0.09)	11	10K	150M
1396/01/19	14,541	14,500	14,800	14,897	(0.29)	5	17K	255M
1396/01/16	14,501	14,501	14,950	14,941	(0.39)	18	12K	181M
1396/01/15	15,000	14,534	15,098	15,000	(0.67)	18	90K	1B
1396/01/14	14,707	14,706	14,720	15,101	(2.44)	17	41K	607M
1396/01/09	14,950	14,799	14,950	15,479	(0.63)	12	12K	176M
1396/01/08	15,170	14,899	15,400	15,577	(0.67)	17	16K	238M
1396/01/07	15,173	14,959	15,177	15,682	(0.41)	17	8K	127M
1396/01/06	15,150	15,001	15,150	15,746	(0.09)	8	2K	24M
1396/01/05	14,980	14,980	15,476	15,760	(0.05)	4	942	14M
1395/12/28	15,070	14,710	15,817	15,768	4.67	30	157K	2B
1395/12/25	14,990	14,850	15,110	15,064	4.63	40	99K	1B
1395/12/24	13,936	13,900	14,630	14,398	3.33	41	95K	1B
1395/12/23	13,501	13,501	13,936	13,934	4.98	36	114K	2B
1395/12/22	13,772	13,200	13,900	13,273	(3.96)	57	280K	4B
1395/12/21	13,777	13,772	14,100	13,820	(4.66)	48	132K	2B
1395/12/18	14,500	14,099	14,500	14,496	(0.85)	12	24K	348M
1395/11/11	14,562	14,562	14,800	14,620	0.14	24	33K	488M
1395/11/10	14,503	14,502	14,600	14,600	(0.08)	13	10K	145M
1395/11/09	14,700	14,600	14,987	14,611	0.07	11	11K	160M
1395/11/06	14,929	14,700	14,929	14,601	0.10	7	5K	77M
1395/11/05	14,401	14,401	14,408	14,586	(0.16)	6	9K	135M
1395/11/04	14,599	14,395	14,650	14,609	(0.52)	23	30K	436M
1395/11/03	14,989	14,400	14,989	14,685	(0.39)	14	19K	272M
1395/11/02	14,862	14,400	14,862	14,743	(2.65)	50	61K	885M
1395/10/29	15,000	14,960	15,000	15,145	(0.12)	11	9K	132M
1395/10/28	15,000	14,941	15,000	15,163	(0.6)	27	28K	426M
1395/10/27	15,022	14,993	15,060	15,255	(0.63)	20	24K	367M
1395/10/26	15,100	15,050	15,400	15,352	(0.02)	9	2K	27M
1395/10/25	15,065	15,021	15,356	15,355	(0.05)	8	3K	38M
1395/10/22	15,021	15,021	15,440	15,363	(0.07)	7	2K	37M
1395/10/20	15,486	15,486	15,680	15,373	0.01	3	340	5M
1395/10/19	15,007	15,007	15,200	15,372	(0.08)	3	5K	80M
1395/10/18	15,222	15,002	15,730	15,384	(0.5)	12	16K	242M
1395/10/15	15,170	15,170	15,170	15,462	(0.07)	1	3K	45M
1395/10/13	15,361	15,001	15,361	15,473	(1.53)	30	38K	584M
1395/10/12	15,500	15,362	15,500	15,713	(0.41)	12	18K	281M
1395/10/11	15,355	15,350	15,997	15,778	(0.04)	9	3K	53M
1395/10/08	15,500	15,500	15,600	15,784	(0.54)	21	22K	342M
1395/10/07	15,556	15,411	15,990	15,870	(2.04)	26	41K	642M
1395/10/06	16,202	15,998	16,202	16,201	(0.01)	2	249	4M
1395/10/05	16,000	15,601	16,000	16,202	(0.19)	4	5K	81M
1395/10/04	16,000	15,556	16,000	16,233	(0.26)	13	11K	177M
1395/10/01	16,400	15,573	16,400	16,275	0.41	14	50K	817M
1395/09/30	15,300	15,300	16,480	16,209	3.27	36	155K	3B
1395/09/29	15,300	15,211	15,300	15,696	(0.75)	17	17K	257M
1395/09/28	15,980	15,330	15,980	15,814	(0.16)	8	4K	67M
1395/09/24	15,400	15,200	16,000	15,839	0.04	31	44K	695M
1395/09/23	15,330	15,329	15,400	15,833	(0.29)	17	7K	112M
1395/09/22	15,426	15,329	15,430	15,879	(0.17)	8	4K	65M
1395/09/21	15,990	15,607	16,079	15,906	(0.64)	34	111K	2B
1395/09/20	16,000	15,413	16,079	16,009	(0.44)	14	15K	232M
1395/09/17	16,280	16,000	16,280	16,079	0.36	32	85K	1B
1395/09/16	16,000	15,670	16,292	16,022	2.24	46	66K	1B
1395/09/15	15,584	15,231	16,000	15,671	0.90	45	110K	2B
1395/09/14	15,206	15,205	15,255	15,531	(0.26)	10	10K	145M
1395/09/13	15,111	15,111	15,500	15,571	(0.42)	13	12K	187M
1395/09/07	15,500	15,225	15,985	15,637	1.43	52	416K	7B
1395/09/06	15,439	15,300	15,620	15,417	2.52	49	84K	1B
1395/09/03	15,480	15,000	15,480	15,038	1.27	39	69K	1B
1395/09/02	15,483	14,800	15,483	14,850	(1.82)	93	584K	9B
1395/09/01	15,010	15,010	15,100	15,126	(0.03)	6	10K	148M
1395/08/29	15,001	15,000	15,197	15,130	(0.7)	32	38K	578M
1395/08/26	15,100	15,000	15,100	15,237	(0.46)	13	20K	303M
1395/08/25	15,250	15,100	15,300	15,307	(0.09)	8	13K	200M
1395/08/24	15,290	15,140	15,290	15,321	(0.07)	10	6K	84M
1395/08/23	15,360	15,290	15,360	15,332	(0.01)	2	4K	64M
1395/08/22	14,775	14,775	14,951	15,334	(0.12)	7	4K	55M
1395/08/19	15,310	14,751	15,310	15,353	(1.12)	17	21K	309M
1395/08/18	15,500	15,400	15,500	15,527	(0.17)	13	24K	367M
1395/08/17	15,521	15,521	15,550	15,553	(0.19)	14	57K	880M
1395/08/16	15,501	15,501	15,600	15,583	(0.37)	14	74K	1B
1395/08/15	15,603	15,602	15,700	15,641	(0.24)	34	68K	1B
1395/08/12	15,845	15,601	15,845	15,679	(0.13)	20	24K	372M
1395/08/11	15,850	15,660	15,889	15,699	0.01	22	34K	530M
1395/08/10	15,600	15,600	15,900	15,697	0.13	6	9K	149M
1395/08/09	15,510	15,510	15,700	15,676	(0.03)	6	3K	51M
1395/08/08	15,450	15,450	15,530	15,680	(0.49)	12	27K	414M
1395/08/05	15,700	15,600	15,794	15,757	(0.06)	9	13K	208M
1395/08/04	15,898	15,110	15,998	15,767	(0.36)	27	14K	222M
1395/08/03	15,606	15,360	15,610	15,824	(0.72)	22	21K	330M
1395/08/02	15,999	15,630	15,999	15,939	(0.7)	13	27K	424M
1395/08/01	15,800	15,705	15,800	16,051	(0.28)	12	12K	196M
1395/07/28	15,985	15,781	15,985	16,096	(0.47)	14	18K	280M
1395/07/27	16,000	15,956	16,000	16,172	(0.11)	6	7K	112M
1395/07/26	15,688	15,603	15,956	16,189	(0.38)	13	12K	197M
1395/07/25	15,730	15,730	15,730	16,251	(0.14)	4	3K	54M
1395/07/24	15,700	15,700	15,700	16,273	(0.02)	1	480	8M
1395/07/19	15,860	15,717	15,860	16,276	(0.12)	10	3K	51M
1395/07/18	15,718	15,718	15,900	16,296	(0.13)	11	4K	56M
1395/07/17	15,800	15,800	15,800	16,318	(0.08)	2	2K	32M
1395/07/14	15,558	15,558	15,717	16,331	(0.12)	4	2K	39M
1395/07/13	16,295	16,290	16,498	16,351	1.45	15	99K	2B
1395/07/12	15,422	15,422	15,800	16,118	(0.11)	5	3K	41M
1395/07/11	15,900	15,700	15,950	16,135	(0.19)	7	8K	129M
1395/07/10	15,750	15,700	16,000	16,166	(0.02)	4	741	12M
1395/07/06	15,675	15,674	16,400	16,170	(0.01)	5	4K	70M
1395/07/05	15,999	15,601	15,999	16,172	(0.21)	16	6K	97M
1395/07/04	16,599	15,999	16,599	16,206	(0.01)	3	1K	17M
1395/07/03	16,050	15,600	16,050	16,208	(0.14)	11	7K	119M
1395/06/31	15,195	15,191	16,675	16,231	2.20	42	205K	3B
1395/06/29	15,001	15,001	15,983	15,882	4.34	24	108K	2B
1395/06/27	15,022	15,000	15,022	15,222	(0.92)	17	34K	509M
1395/06/24	15,142	15,120	15,142	15,363	(0.27)	7	13K	198M
1395/06/23	15,104	15,104	15,400	15,404	(0.06)	7	3K	53M
1395/06/21	15,588	15,124	15,589	15,414	(0.31)	19	21K	314M
1395/06/20	15,400	15,400	15,600	15,462	(0.01)	6	8K	122M
1395/06/17	15,340	15,321	15,340	15,463	(0.01)	2	660	10M
1395/06/16	15,550	15,410	15,550	15,464	0.0	3	1K	22M
1395/06/15	15,330	15,330	15,590	15,464	(0.04)	6	12K	187M
1395/06/14	15,313	15,313	15,401	15,470	(0.03)	6	3K	43M
1395/06/13	15,306	15,306	15,500	15,475	0.0	9	14K	216M
1395/06/10	15,550	15,451	15,550	15,475	0.0	6	3K	51M
1395/06/09	15,214	15,214	15,789	15,475	0.01	12	8K	118M
1395/06/08	15,301	15,301	15,534	15,474	(0.12)	7	11K	173M
1395/06/07	15,400	15,400	15,500	15,492	(0.18)	19	24K	367M
1395/06/06	15,900	15,360	15,900	15,520	(0.72)	13	45K	689M
1395/06/03	15,364	15,364	16,088	15,632	0.42	13	60K	936M
1395/06/02	16,189	15,375	16,189	15,567	0.14	9	9K	143M
1395/06/01	16,200	15,400	16,200	15,546	(1.56)	33	149K	2B
1395/05/31	15,790	15,505	16,270	15,793	0.02	15	35K	548M
1395/05/30	15,928	15,206	16,146	15,790	2.68	68	429K	7B
1395/05/27	14,850	14,850	15,526	15,378	4.00	72	277K	4B
1395/05/26	14,925	14,705	14,950	14,787	0.55	20	35K	528M
1395/05/25	14,639	14,563	14,844	14,706	1.64	37	90K	1B
1395/05/24	14,420	14,420	14,600	14,469	0.34	14	60K	868M
1395/05/23	14,350	14,350	14,555	14,420	0.12	9	14K	206M
1395/05/20	14,690	14,550	14,882	14,403	0.97	24	29K	419M
1395/05/19	14,300	14,300	14,700	14,265	0.88	25	40K	580M
1395/05/18	14,152	14,152	14,399	14,141	0.45	27	24K	349M
1395/05/17	14,055	14,055	14,200	14,077	0.51	18	85K	1B
1395/05/16	14,050	13,901	14,085	14,005	(0.65)	38	83K	1B
1395/05/13	14,150	14,010	14,346	14,096	(0.41)	30	30K	422M
1395/05/12	14,150	14,040	14,150	14,154	(0.13)	11	13K	176M
1395/05/11	14,015	14,015	14,294	14,173	(0.33)	17	19K	270M
1395/05/10	14,299	14,008	14,300	14,220	(0.22)	14	13K	178M
1395/05/06	14,150	14,060	14,290	14,251	0.81	19	94K	1B
1395/05/05	14,310	14,051	14,343	14,137	0.41	24	27K	379M
1395/05/04	14,006	14,001	14,203	14,079	0.06	23	12K	166M
1395/05/03	14,000	14,000	14,001	14,070	(0.05)	7	8K	113M
1395/05/02	14,650	13,900	14,650	14,077	(0.81)	53	41K	574M
1395/04/30	14,300	14,000	14,300	14,192	(0.48)	49	29K	413M
1395/04/29	14,000	14,000	14,400	14,261	4.25	36	22K	309M
1395/04/23	16,000	15,907	16,101	16,159	(0.52)	37	42K	675M
1395/04/22	16,170	15,800	16,190	16,244	(0.42)	17	12K	190M
1395/04/21	16,399	16,000	16,399	16,312	(0.88)	31	30K	478M
1395/04/20	16,779	16,300	16,779	16,456	(0.22)	25	19K	304M
1395/04/19	16,840	16,400	16,840	16,492	(0.09)	30	37K	613M
1395/04/15	16,400	16,392	16,697	16,507	0.63	29	55K	913M
1395/04/14	16,500	16,381	16,501	16,404	(0.09)	24	78K	1B
1395/04/13	16,280	16,207	16,894	16,419	0.95	26	45K	743M
1395/04/12	16,076	16,076	16,479	16,264	0.05	23	41K	669M
1395/04/09	16,015	16,015	16,750	16,256	(1.23)	34	45K	722M
1395/04/08	15,910	15,910	16,505	16,458	(0.75)	42	179K	3B
1395/04/06	16,579	16,160	16,750	16,583	2.55	67	219K	4B
1395/04/05	16,170	16,030	16,360	16,170	2.30	37	67K	1B
1395/04/02	16,170	15,653	16,186	15,807	(0.78)	42	78K	1B
1395/04/01	16,185	15,900	16,185	15,931	0.31	33	33K	531M
1395/03/31	16,140	15,560	16,169	15,881	0.71	58	152K	2B
1395/03/30	15,900	15,750	16,100	15,769	0.93	42	33K	534M
1395/03/29	15,899	15,513	15,899	15,623	(0.17)	50	120K	2B
1395/03/26	15,650	15,459	15,787	15,649	0.16	36	37K	573M
1395/03/25	15,890	15,452	15,899	15,624	0.61	31	50K	788M
1395/03/24	15,500	15,500	15,550	15,530	(0.14)	22	46K	719M
1395/03/23	15,327	15,004	15,580	15,552	(0.17)	13	6K	89M
1395/03/22	15,584	15,500	15,958	15,578	(0.24)	26	79K	1B
1395/03/19	15,513	15,513	15,999	15,616	0.15	15	11K	181M
1395/03/18	15,600	15,442	15,600	15,592	(2.49)	37	325K	5B
1395/03/17	15,851	15,515	15,900	15,990	(0.72)	26	25K	393M
1395/03/16	15,800	15,800	16,100	16,106	(0.02)	6	1K	17M
1395/03/12	16,169	15,460	16,169	16,109	(0.37)	21	13K	200M
1395/03/11	15,710	15,710	16,200	16,169	(1.14)	26	43K	690M
1395/03/10	16,390	15,700	16,499	16,356	(0.07)	11	25K	404M
1395/03/09	15,598	15,598	16,340	16,368	(0.3)	23	28K	453M
1395/03/08	16,212	15,880	16,450	16,418	(0.17)	17	25K	403M
1395/03/05	16,400	15,950	16,590	16,446	4.00	73	151K	2B
1395/03/04	15,480	15,480	15,946	15,813	4.12	96	116K	2B
1395/03/03	15,000	15,000	15,499	15,187	0.28	21	24K	364M
1395/03/01	15,400	15,001	15,400	15,144	(0.11)	14	33K	493M
1395/02/29	15,836	15,250	15,837	15,161	0.44	7	14K	210M
1395/02/28	15,170	14,910	15,489	15,094	(0.49)	25	35K	519M
1395/02/27	15,180	14,800	15,240	15,168	(0.39)	21	25K	383M
1395/02/26	15,500	14,800	15,500	15,227	(1.37)	31	44K	663M
1395/02/25	14,922	14,831	15,989	15,439	0.28	16	19K	295M
1395/02/22	15,999	14,821	15,999	15,396	(0.95)	27	38K	574M
1395/02/21	15,700	15,200	15,800	15,543	(0.03)	19	11K	164M
1395/02/20	15,001	14,732	16,188	15,548	0.27	42	55K	854M
1395/02/19	15,500	14,963	15,500	15,506	(1.55)	28	27K	399M
1395/02/18	15,581	14,665	15,940	15,750	3.52	21	70K	1B
1395/02/15	15,437	15,182	15,886	15,214	(4.8)	67	249K	4B
1395/02/14	16,430	15,521	16,450	15,981	0.92	19	25K	408M
1395/02/13	15,742	15,740	16,499	15,835	0.60	14	17K	278M
1395/02/12	15,890	15,890	15,890	15,741	0.0	1	91	1M
1395/02/11	15,800	15,750	15,997	15,741	0.03	10	4K	67M
1395/02/08	16,099	15,800	16,099	15,737	0.13	11	6K	94M
1395/02/07	15,158	15,158	15,900	15,716	3.69	22	74K	1B
1395/02/06	15,500	15,132	15,500	15,156	(1.64)	43	294K	4B
1395/02/05	16,000	15,327	16,000	15,408	0.07	44	47K	727M
1395/02/04	16,124	15,890	16,124	15,397	0.21	11	5K	82M
1395/02/01	15,799	15,000	15,998	15,364	0.20	17	6K	91M
1395/01/30	15,600	15,301	16,498	15,334	(4.79)	79	449K	7B
1395/01/29	15,501	15,491	16,579	16,106	(1.23)	19	22K	345M
1395/01/28	16,564	15,736	16,564	16,306	(1.56)	28	31K	494M
1395/01/25	16,055	15,923	16,055	16,564	(1.18)	15	22K	349M
1395/01/24	16,600	16,400	16,600	16,761	(0.01)	2	574	10M
1395/01/23	16,766	16,620	16,766	16,762	(0.02)	9	4K	70M
1395/01/22	17,292	16,428	17,292	16,766	(3.04)	21	57K	935M
1395/01/21	16,652	16,652	17,389	17,292	0.07	8	14K	246M
1395/01/18	16,650	16,650	17,464	17,280	0.54	4	31K	542M
1395/01/17	17,488	16,601	17,500	17,188	(1.16)	42	60K	1B
1395/01/16	17,340	16,620	17,340	17,390	(0.3)	10	7K	114M
1395/01/15	17,450	17,000	17,450	17,442	(0.1)	9	3K	57M
1395/01/14	17,001	17,001	17,007	17,460	(0.01)	3	177	3M
1395/01/10	16,800	16,703	18,000	17,461	0.17	24	14K	239M
1395/01/09	16,717	16,717	16,805	17,432	(0.02)	5	408	7M
1395/01/08	18,155	17,700	18,155	17,435	0.09	8	4K	74M
1395/01/07	16,580	16,580	17,900	17,419	0.03	7	1K	23M
1394/12/26	16,009	16,009	17,693	17,414	3.34	73	265K	5B
1394/12/25	16,697	16,021	17,000	16,851	0.21	40	71K	1B
1394/12/24	16,500	15,910	17,580	16,815	0.41	37	133K	2B
1394/12/22	16,265	16,265	16,650	16,746	(2.18)	36	43K	708M
1394/12/19	17,006	16,601	17,359	17,119	(1.44)	29	37K	618M
1394/12/18	17,008	16,203	17,700	17,369	2.18	66	171K	3B
1394/12/17	16,715	16,700	17,006	16,998	4.95	62	113K	2B
1394/12/16	15,630	15,630	16,204	16,197	4.95	96	254K	4B
1394/12/15	15,400	14,800	15,638	15,433	3.62	51	90K	1B
1394/12/12	14,894	14,894	14,894	14,894	5.00	37	150K	2B
1394/12/11	14,080	14,080	14,665	14,185	1.56	41	41K	587M
1394/12/10	13,731	13,700	14,076	13,967	(3.11)	80	65K	903M
1394/12/09	14,550	14,399	14,550	14,415	(4.89)	53	83K	1B
1394/12/08	15,500	14,634	15,780	15,156	(1.61)	63	48K	726M
1394/12/05	16,000	15,380	16,000	15,404	(4.85)	64	161K	2B
1394/12/04	15,651	15,502	16,000	16,189	(0.39)	25	15K	238M
1394/12/03	16,500	15,642	16,500	16,253	(1.28)	37	23K	367M
1394/12/02	16,200	16,100	16,694	16,464	(1.77)	41	38K	616M
1394/12/01	16,350	16,312	16,900	16,760	(0.08)	15	15K	248M
1394/11/28	16,500	16,005	16,993	16,774	(0.11)	5	4K	74M
1394/11/27	16,522	16,500	16,980	16,793	(1.08)	38	41K	675M
1394/11/26	16,990	16,502	17,601	16,976	(0.44)	37	56K	948M
1394/11/25	17,099	16,701	17,099	17,051	(0.13)	12	6K	94M
1394/11/24	17,750	16,901	17,750	17,073	(3.38)	45	83K	1B
1394/11/21	18,190	17,500	18,190	17,670	1.82	71	41K	739M
1394/11/20	17,355	17,355	17,355	17,355	5.00	49	199K	3B
1394/11/19	16,529	16,525	16,529	16,529	5.00	65	234K	4B
1394/11/18	15,690	15,075	16,463	15,742	(0.79)	167	957K	15B
1394/11/17	15,501	15,501	16,000	15,868	(1.04)	36	53K	834M
1394/11/14	16,820	15,972	17,300	16,034	(4.63)	154	801K	13B
1394/11/13	16,846	16,300	16,846	16,812	4.79	119	613K	10B
1394/11/12	16,044	16,044	16,044	16,044	5.00	13	87K	1B
1394/11/11	15,280	15,280	15,280	15,280	5.00	23	111K	2B
1394/11/10	14,580	13,500	14,580	14,553	4.80	111	1M	16B
1394/11/07	13,892	13,235	13,892	13,886	4.95	109	1M	14B
1394/11/06	13,231	13,231	13,231	13,231	5.00	8	84K	1B
1394/11/05	12,886	12,886	12,886	12,601	2.67	5	45K	580M
1394/11/04	12,727	12,727	12,727	12,273	1.25	7	21K	269M
1394/11/03	12,149	12,149	12,149	12,121	4.75	6	80K	972M
1394/10/30	11,571	11,571	11,571	11,571	5.00	18	132K	2B
1394/10/29	11,000	11,000	11,079	11,020	4.44	17	85K	933M
1394/10/28	10,750	10,750	10,750	10,552	0.04	6	2K	20M
1394/10/27	10,520	10,103	10,800	10,548	(0.1)	10	5K	55M
1394/10/26	10,500	10,500	11,000	10,559	0.07	7	2K	21M
1394/10/23	10,999	10,800	10,999	10,552	0.10	7	3K	37M
1394/10/22	10,859	10,700	10,979	10,541	0.10	4	3K	28M
1394/10/21	10,210	10,210	10,963	10,530	(0.36)	9	9K	93M
1394/10/20	10,500	10,500	11,050	10,568	0.25	10	9K	92M
1394/10/19	10,510	10,500	10,510	10,542	(0.02)	4	4K	40M
1394/10/16	10,997	10,997	11,000	10,544	0.28	5	5K	55M
1394/10/15	10,480	10,480	10,754	10,515	2.67	23	46K	498M
1394/10/14	10,000	10,000	10,370	10,242	0.06	8	7K	76M
1394/10/12	10,444	9,806	10,444	10,236	(0.4)	9	14K	137M
1394/10/09	10,200	10,200	10,200	10,277	(0.01)	1	980	10M
1394/10/07	10,101	10,100	10,200	10,278	(0.14)	13	6K	63M
1394/10/06	10,110	10,101	10,420	10,292	(0.05)	7	2K	24M
1394/10/05	10,201	10,201	10,202	10,297	(0.24)	12	17K	174M
1394/10/02	10,270	10,270	10,270	10,322	0.0	2	438	4M
1394/10/01	10,300	10,270	10,300	10,322	(0.02)	4	3K	31M
1394/09/30	10,366	10,300	10,366	10,324	0.0	3	676	7M
1394/09/29	10,380	10,300	10,388	10,324	0.01	6	5K	48M
1394/09/28	10,101	10,101	10,140	10,323	(0.02)	5	680	7M
1394/09/24	10,400	10,400	10,499	10,325	0.0	2	290	3M
1394/09/23	10,499	10,160	10,499	10,325	0.06	7	4K	45M
1394/09/22	10,395	10,395	10,500	10,319	0.11	17	7K	72M
1394/09/17	10,300	10,300	10,301	10,308	0.0	3	3K	26M
1394/09/16	10,112	10,112	10,300	10,308	(0.02)	5	1K	12M
1394/09/15	10,100	10,100	10,398	10,310	0.01	5	5K	52M
1394/09/14	10,360	10,056	10,360	10,309	(0.03)	2	1K	12M
1394/09/10	10,320	10,320	10,320	10,312	0.0	3	2K	16M
1394/09/09	10,103	10,102	10,103	10,312	(0.07)	6	3K	27M
1394/09/08	10,210	10,009	10,330	10,319	(0.16)	5	5K	51M
1394/09/07	10,300	10,300	10,300	10,336	0.0	1	196	2M
1394/09/04	10,204	10,204	10,330	10,336	(0.01)	8	3K	31M
1394/09/03	10,598	10,598	10,598	10,337	0.0	1	90	954K
1394/09/02	10,206	10,206	10,210	10,337	(0.01)	4	899	9M
1394/09/01	10,350	10,206	10,350	10,338	(0.03)	5	2K	21M
1394/08/30	10,130	10,130	10,226	10,341	(0.16)	6	7K	72M
1394/08/27	10,350	10,350	10,350	10,358	0.0	2	873	9M
1394/08/26	10,202	10,202	10,300	10,358	(0.02)	3	2K	16M
1394/08/25	10,360	10,340	10,499	10,360	0.03	12	9K	89M
1394/08/24	10,489	10,381	10,496	10,357	0.11	14	7K	70M
1394/08/23	10,254	10,253	10,490	10,346	0.11	18	18K	189M
1394/08/19	10,256	10,256	10,490	10,335	0.04	4	2K	24M
1394/08/18	10,350	10,205	10,350	10,331	0.0	5	6K	59M
1394/08/17	10,261	10,261	10,320	10,331	(0.02)	11	5K	50M
1394/08/16	10,136	10,136	10,496	10,333	0.17	8	10K	105M
1394/08/13	10,300	10,300	10,320	10,315	(0.02)	11	19K	199M
1394/08/11	10,451	10,446	10,451	10,317	0.08	7	5K	49M
1394/08/10	10,114	10,111	10,470	10,309	(0.16)	10	12K	122M
1394/08/09	10,479	10,261	10,479	10,326	(0.01)	7	5K	53M
1394/08/06	10,108	10,108	10,331	10,327	0.0	3	263	3M
1394/08/05	10,400	10,310	10,400	10,327	0.06	8	7K	73M
1394/08/04	10,400	10,200	10,400	10,321	(0.1)	11	8K	81M
1394/08/03	10,223	10,200	10,251	10,331	(0.89)	14	44K	450M
1394/07/29	10,500	10,310	10,500	10,424	(0.26)	9	27K	280M
1394/07/28	10,500	10,500	10,500	10,451	0.03	7	6K	58M
1394/07/27	10,540	10,400	10,600	10,448	0.09	18	34K	353M
1394/07/26	10,499	10,431	10,550	10,439	0.60	15	52K	545M
1394/07/25	10,499	10,330	10,500	10,377	0.17	19	18K	191M
1394/07/22	10,570	10,258	10,578	10,359	0.19	14	31K	319M
1394/07/21	10,256	10,256	10,490	10,339	0.06	4	8K	86M
1394/07/20	10,351	10,251	10,351	10,333	(1.18)	27	64K	662M
1394/07/19	10,450	10,300	10,450	10,456	(0.58)	13	41K	426M
1394/07/18	10,450	10,450	10,666	10,517	0.02	9	4K	43M
1394/07/15	10,500	10,360	10,500	10,515	(0.27)	19	26K	272M
1394/07/14	10,500	10,500	10,500	10,543	0.0	1	100	1M
1394/07/13	10,698	10,698	10,698	10,543	0.12	5	7K	70M
1394/07/12	10,400	10,400	10,401	10,530	(0.04)	2	2K	25M
1394/07/11	10,400	10,400	10,400	10,534	(0.02)	3	1K	15M
1394/07/08	10,510	10,510	10,510	10,536	(0.02)	1	5K	50M
1394/07/07	10,440	10,440	10,900	10,538	1.41	18	89K	935M
1394/07/06	10,371	10,300	10,375	10,391	(0.05)	7	16K	164M
1394/07/05	10,400	10,303	10,400	10,396	(1.28)	22	57K	586M
1394/07/04	10,500	10,306	10,500	10,531	(0.46)	9	25K	258M
1394/07/01	10,550	10,499	10,550	10,580	(0.18)	25	22K	231M
1394/06/31	10,850	10,690	10,850	10,599	0.08	5	4K	46M
1394/06/30	10,520	10,520	10,590	10,591	(0.01)	5	3K	34M
1394/06/29	10,900	10,524	10,900	10,592	0.06	14	29K	309M
1394/06/28	10,420	10,420	10,899	10,586	0.13	14	6K	67M
1394/06/25	10,501	10,501	10,748	10,572	0.0	6	2K	16M
1394/06/24	10,480	10,475	10,800	10,572	(0.04)	14	7K	76M
1394/06/23	10,471	10,471	10,471	10,576	(0.02)	2	2K	21M
1394/06/22	10,457	10,457	10,472	10,578	(0.14)	2	10K	106M
1394/06/21	11,090	10,422	11,090	10,593	0.0	8	3K	33M
1394/06/18	10,950	10,950	11,090	10,593	0.02	2	296	3M
1394/06/17	10,411	10,411	10,415	10,591	(0.15)	15	7K	70M
1394/06/16	10,898	10,800	10,900	10,607	0.85	10	23K	245M
1394/06/15	10,400	10,400	10,505	10,518	(0.01)	3	2K	26M
1394/06/14	10,500	10,333	10,500	10,519	(0.1)	8	5K	53M
1394/06/11	10,371	10,370	10,502	10,530	(0.02)	7	3K	31M
1394/06/10	10,281	10,281	10,321	10,532	(0.04)	6	1K	14M
1394/06/09	10,321	10,306	10,321	10,536	(0.11)	7	4K	43M
1394/06/08	10,305	10,305	10,401	10,548	(0.12)	12	6K	60M
1394/06/07	10,256	10,256	10,260	10,561	(0.07)	5	2K	19M
1394/06/04	10,350	10,350	10,549	10,568	(0.13)	10	17K	177M
1394/06/03	10,300	10,223	10,300	10,582	(0.23)	6	6K	58M
1394/06/02	10,320	10,155	10,466	10,606	(0.65)	18	15K	155M
1394/06/01	10,305	10,305	10,676	10,675	(0.01)	5	54K	573M
1394/05/31	10,351	10,351	10,356	10,676	(0.01)	3	302	3M
1394/05/28	10,500	10,400	10,500	10,677	(0.42)	13	16K	165M
1394/05/27	10,622	10,450	10,622	10,722	(2.34)	23	46K	484M
1394/05/26	10,625	10,623	10,625	10,979	(0.05)	3	1K	12M
1394/05/25	10,607	10,607	10,620	10,984	(0.13)	6	3K	34M
1394/05/24	10,777	10,602	10,800	10,998	(0.5)	12	11K	121M
1394/05/21	11,000	10,777	11,000	11,053	(0.22)	17	9K	97M
1394/05/19	10,888	10,811	11,000	11,077	(0.25)	11	11K	120M
1394/05/18	10,801	10,600	10,888	11,105	(0.28)	19	9K	95M
1394/05/17	11,018	10,955	11,100	11,136	(0.62)	30	30K	326M
1394/05/14	11,026	11,026	11,100	11,205	(0.29)	33	14K	160M
1394/05/13	11,100	11,042	11,100	11,238	(0.41)	20	19K	215M
1394/05/12	11,201	11,110	11,209	11,284	(0.24)	26	17K	189M
1394/05/11	11,302	11,109	11,302	11,311	(0.91)	40	52K	580M
1394/05/10	11,700	11,070	11,700	11,415	0.04	26	13K	150M
1394/05/07	11,986	11,387	11,986	11,411	(20.46)	212	380K	4B
1394/04/22	15,657	15,657	16,608	16,514	4.40	153	221K	4B
1394/04/21	15,602	15,550	15,991	15,818	1.54	51	163K	3B
1394/04/20	15,678	15,401	15,879	15,578	0.01	48	69K	1B
1394/04/16	15,898	15,524	15,898	15,577	(0.23)	38	75K	1B
1394/04/15	15,648	15,500	15,750	15,613	(0.22)	25	28K	433M
1394/04/14	15,720	15,500	15,720	15,647	(0.91)	29	65K	1B
1394/04/13	15,600	15,560	15,750	15,790	(0.3)	13	20K	308M
1394/04/10	15,701	15,591	15,701	15,838	(0.06)	12	3K	50M
1394/04/09	15,555	15,501	15,999	15,847	(0.18)	21	11K	169M
1394/04/08	15,999	15,501	15,999	15,875	(1.12)	23	30K	467M
1394/04/07	15,700	15,630	15,700	16,055	(0.38)	6	12K	190M
1394/04/06	15,850	15,850	16,002	16,116	(0.05)	7	5K	86M
1394/04/03	15,600	15,600	16,400	16,124	(0.11)	22	7K	112M
1394/04/02	16,079	16,079	16,185	16,141	4.71	43	81K	1B
1394/04/01	15,600	15,600	16,089	15,415	0.53	21	10K	165M
1394/03/31	15,500	15,500	15,880	15,333	0.12	10	3K	55M
1394/03/30	15,291	15,291	15,700	15,314	0.14	13	10K	152M
1394/03/27	15,400	15,210	15,400	15,293	0.06	23	21K	319M
1394/03/26	15,250	15,200	15,400	15,284	0.05	10	10K	158M
1394/03/24	15,500	15,055	15,500	15,277	(0.01)	8	2K	28M
1394/03/23	15,010	15,010	15,301	15,278	(0.01)	22	56K	856M
1394/03/20	15,020	15,020	15,540	15,280	0.01	30	71K	1B
1394/03/19	15,299	15,293	15,394	15,278	0.60	27	45K	695M
1394/03/18	15,340	15,338	15,341	15,187	0.43	7	25K	385M
1394/03/17	15,120	15,110	15,374	15,122	0.01	7	2K	30M
1394/03/16	15,389	15,101	15,389	15,120	0.01	13	17K	264M
1394/03/12	15,375	15,151	15,375	15,119	0.04	8	6K	89M
1394/03/11	15,200	15,200	15,200	15,113	0.01	5	1K	21M
1394/03/10	15,100	15,100	15,299	15,112	0.01	3	1K	16M
1394/03/09	15,050	15,050	15,150	15,111	(0.07)	12	14K	218M
1394/03/06	15,100	15,010	15,100	15,121	(0.17)	14	29K	436M
1394/03/05	15,390	15,000	15,390	15,146	(0.43)	35	35K	533M
1394/03/04	15,200	15,100	15,200	15,212	(0.24)	10	28K	417M
1394/03/03	14,830	14,830	15,100	15,248	(1.79)	19	35K	517M
1394/03/02	15,540	15,210	15,540	15,526	(0.18)	12	9K	140M
1394/02/30	15,540	15,430	15,540	15,554	(0.09)	21	12K	189M
1394/02/29	15,898	15,500	15,898	15,568	(2.74)	51	380K	6B
1394/02/28	15,950	15,900	15,950	16,006	(0.06)	2	11K	169M
1394/02/27	16,060	15,729	16,080	16,015	0.02	8	11K	181M
1394/02/23	16,000	16,000	16,089	16,011	0.23	11	32K	508M
1394/02/22	16,080	16,000	16,099	15,975	0.09	3	10K	162M
1394/02/21	16,069	16,000	16,100	15,961	1.02	23	56K	905M
1394/02/20	15,998	15,200	16,100	15,800	(0.01)	45	73K	1B
1394/02/19	15,998	15,420	15,998	15,801	(1.6)	29	69K	1B
1394/02/16	16,200	15,801	16,200	16,058	0.26	17	34K	552M
1394/02/15	16,060	15,750	16,060	16,017	0.03	5	11K	178M
1394/02/14	15,997	15,850	16,000	16,012	(0.24)	9	27K	432M
1394/02/13	16,000	15,905	16,100	16,050	(0.01)	5	2K	34M
1394/02/09	16,100	16,000	16,160	16,051	0.02	18	42K	671M
1394/02/08	16,130	15,802	16,130	16,047	(0.09)	31	48K	774M
1394/02/07	15,603	15,603	16,184	16,061	(0.19)	20	40K	643M
1394/02/06	16,100	16,000	16,249	16,092	0.19	28	57K	914M
1394/02/05	16,100	15,801	16,100	16,061	(0.2)	22	40K	638M
1394/02/02	16,100	16,000	16,100	16,093	(0.06)	25	22K	351M
1394/02/01	15,581	15,580	16,129	16,102	(0.18)	47	66K	1B
1394/01/31	16,000	16,000	16,150	16,131	(0.01)	40	42K	679M
1394/01/30	16,450	16,000	16,450	16,133	(2.15)	73	182K	3B
1394/01/29	16,774	16,000	16,787	16,487	2.00	201	458K	8B
1394/01/26	16,164	16,000	16,164	16,163	3.99	43	87K	1B
1394/01/25	15,581	15,050	15,581	15,543	3.74	122	347K	5B
1394/01/24	15,001	14,500	15,400	14,982	39.01	194	425K	6B
1394/01/11	30,800	30,000	30,800	30,336	(1.53)	54	40K	1B
1394/01/10	30,000	30,000	30,800	30,808	(0.13)	11	2K	46M
1394/01/09	32,070	30,770	32,070	30,847	0.0	22	22K	691M
1394/01/08	30,598	30,470	30,905	30,846	3.80	43	53K	2B
1394/01/05	30,570	30,500	30,570	29,717	0.03	3	281	9M
1393/12/27	29,700	29,650	29,800	29,709	0.32	20	43K	1B
1393/12/26	29,800	29,500	30,001	29,615	0.41	21	41K	1B
1393/12/25	30,260	30,001	30,270	29,495	0.39	13	5K	138M
1393/12/24	29,201	29,100	29,577	29,380	(0.67)	21	16K	459M
1393/12/23	29,500	29,251	29,650	29,577	0.52	15	24K	707M
1393/12/20	29,500	29,300	29,500	29,423	0.17	21	17K	507M
1393/12/19	29,500	29,115	29,500	29,372	0.04	19	6K	170M
1393/12/18	30,250	29,105	30,250	29,360	0.15	10	3K	81M
1393/12/17	29,400	29,155	29,400	29,316	(0.7)	26	21K	610M
1393/12/16	29,150	29,140	29,750	29,524	(1.06)	15	13K	387M
1393/12/13	28,911	28,911	29,999	29,840	(0.17)	8	2K	51M
1393/12/12	30,300	29,000	30,387	29,890	0.85	7	12K	365M
1393/12/11	30,200	29,300	30,200	29,637	1.35	15	16K	479M
1393/12/10	28,530	28,310	29,498	29,242	(0.28)	18	10K	304M
1393/12/09	29,944	28,600	29,945	29,325	(1.32)	10	17K	488M
1393/12/06	30,688	29,200	30,688	29,716	0.03	5	7K	203M
1393/12/05	29,999	29,110	29,999	29,708	0.18	9	8K	229M
1393/12/04	29,999	29,639	29,999	29,655	0.32	7	6K	184M
1393/12/03	30,539	29,011	30,539	29,561	(0.09)	20	61K	2B
1393/12/02	31,000	29,567	31,000	29,588	(3.93)	75	126K	4B
1393/11/29	30,151	30,034	32,010	30,798	(1.56)	64	126K	4B
1393/11/28	29,900	29,900	32,045	31,285	1.53	38	66K	2B
1393/11/27	29,841	29,841	29,900	30,814	(0.83)	10	12K	359M
1393/11/26	31,000	30,500	31,999	31,072	(1.58)	12	40K	1B
1393/11/20	30,420	30,412	30,420	31,571	(0.34)	16	5K	146M
1393/11/19	30,805	30,800	30,860	31,679	(0.14)	8	3K	88M
1393/11/18	30,521	30,521	30,900	31,725	(0.21)	12	3K	102M
1393/11/15	31,250	31,200	31,250	31,791	(0.06)	9	2K	54M
1393/11/14	31,890	31,250	32,000	31,809	(0.09)	9	4K	111M
1393/11/13	31,846	31,103	31,846	31,839	(0.02)	17	1K	41M
1393/11/12	31,841	31,841	32,800	31,846	(3.98)	88	101K	3B
1393/11/11	33,167	33,167	33,167	33,167	(4.0)	12	101K	3B
1393/11/08	33,182	33,182	33,182	34,548	(0.05)	3	634	21M
1393/11/07	33,208	33,208	33,208	34,564	(0.08)	2	1K	37M
1393/11/06	33,209	33,209	33,209	34,591	0.0	1	36	1M
1393/11/04	33,336	33,336	33,336	34,592	(0.38)	5	5K	178M
1393/11/01	33,361	33,361	33,361	34,724	(0.08)	4	1K	36M
1393/10/30	33,386	33,386	33,386	34,751	(0.07)	3	1K	34M
1393/10/29	33,700	33,483	33,700	34,777	(0.29)	17	4K	138M
1393/10/28	34,600	33,701	34,700	34,878	(0.35)	14	6K	203M
1393/10/27	34,304	33,801	34,700	34,999	(0.02)	4	437	15M
1393/10/24	33,710	33,700	33,711	35,005	(0.23)	13	3K	109M
1393/10/23	34,380	33,735	34,380	35,085	(0.16)	18	3K	90M
1393/10/22	34,880	34,880	35,180	35,140	0.0	8	359	13M
1393/10/21	34,068	34,068	34,069	35,141	(0.98)	43	14K	465M
1393/10/20	34,185	34,184	34,185	35,487	(0.34)	17	5K	162M
1393/10/17	35,898	34,272	35,899	35,608	(0.25)	10	7K	259M
1393/10/16	34,442	34,384	34,442	35,698	(0.33)	13	5K	160M
1393/10/15	34,419	34,419	36,400	35,815	(0.11)	10	2K	55M
1393/10/14	34,900	34,700	34,900	35,853	(0.07)	3	1K	41M
1393/10/13	36,782	36,530	36,782	35,877	1.44	20	20K	743M
1393/10/10	35,980	35,795	36,227	35,368	1.53	35	24K	862M
1393/10/09	34,000	33,670	36,200	34,834	(0.68)	83	36K	1B
1393/10/08	34,401	34,000	34,401	35,072	(0.52)	34	10K	336M
1393/10/07	35,000	34,601	35,000	35,255	(0.17)	17	8K	278M
1393/10/06	34,300	34,300	35,000	35,315	(0.17)	4	4K	136M
1393/10/03	34,645	34,500	35,010	35,375	(0.11)	14	4K	125M
1393/10/01	35,000	35,000	36,200	35,415	(0.36)	25	18K	642M
1393/09/29	34,224	34,224	35,990	35,542	(0.3)	19	8K	294M
1393/09/26	35,000	35,000	35,684	35,649	(0.1)	9	4K	142M
1393/09/25	36,000	35,054	36,500	35,684	0.84	17	21K	771M
1393/09/24	35,090	35,002	36,997	35,386	(2.95)	75	68K	2B
1393/09/23	35,300	35,252	35,300	36,460	(0.44)	17	7K	235M
1393/09/19	35,900	35,500	35,900	36,622	(0.09)	3	2K	60M
1393/09/18	37,000	36,880	37,000	36,656	0.21	9	10K	381M
1393/09/17	36,500	36,200	37,300	36,579	0.39	27	14K	500M
1393/09/16	35,265	35,265	35,320	36,437	(0.08)	3	1K	49M
1393/09/15	36,700	36,001	36,977	36,467	0.55	25	27K	991M
1393/09/12	36,000	35,210	37,297	36,267	(0.93)	61	35K	1B
1393/09/11	37,150	35,903	37,300	36,606	0.77	37	35K	1B
1393/09/10	36,000	35,621	36,400	36,328	(0.09)	13	4K	155M
1393/09/09	36,551	35,500	36,551	36,360	(1.63)	30	25K	887M
1393/09/08	37,400	36,500	37,400	36,963	(0.25)	47	24K	894M
1393/09/05	36,999	36,100	37,299	37,055	(0.16)	71	64K	2B
1393/09/04	36,500	36,186	36,770	37,116	(1.53)	24	22K	798M
1393/09/03	36,001	36,001	37,900	37,693	2.52	59	89K	3B
1393/09/02	37,000	36,200	37,100	36,768	(0.18)	38	19K	714M
1393/09/01	36,800	36,420	37,000	36,833	(0.01)	42	35K	1B
1393/08/28	36,701	36,450	37,500	36,837	1.05	30	54K	2B
1393/08/27	36,897	36,301	36,897	36,453	1.12	51	41K	2B
1393/08/26	36,800	36,001	36,800	36,049	1.17	26	23K	841M
1393/08/25	36,869	35,700	36,869	35,633	0.24	27	7K	254M
1393/08/24	35,300	35,300	35,600	35,548	(0.07)	12	14K	506M
1393/08/21	35,512	35,301	36,000	35,573	(2.79)	55	63K	2B
1393/08/20	36,100	35,802	36,100	36,595	(0.85)	25	17K	605M
1393/08/19	36,550	36,000	36,935	36,909	(0.11)	14	3K	120M
1393/08/18	36,600	36,510	36,990	36,950	(0.11)	23	17K	611M
1393/08/17	37,360	36,800	37,360	36,991	(0.03)	29	28K	1B
1393/08/14	36,399	36,374	37,354	37,003	3.02	71	70K	3B
1393/08/11	35,550	35,045	35,550	35,918	(0.79)	30	20K	692M
1393/08/10	35,425	35,400	36,000	36,203	(0.34)	31	9K	304M
1393/08/07	35,850	35,850	36,740	36,328	(0.14)	22	10K	344M
1393/08/06	36,250	35,824	36,385	36,380	0.80	62	820K	30B
1393/08/05	36,000	35,700	36,000	36,092	(0.42)	19	17K	594M
1393/08/04	36,400	35,627	36,500	36,243	(2.21)	42	90K	3B
1393/08/03	36,819	36,050	36,879	37,061	(0.39)	32	9K	339M
1393/07/30	38,699	36,550	38,699	37,206	(2.08)	61	43K	2B
1393/07/29	37,851	37,800	38,001	37,995	(1.03)	43	241K	9B
1393/07/28	37,899	37,000	38,885	38,390	1.37	73	57K	2B
1393/07/27	37,778	37,350	37,812	37,872	(0.44)	31	39K	1B
1393/07/26	38,250	37,631	38,400	38,039	0.21	46	34K	1B
1393/07/23	38,221	37,037	38,400	37,958	2.19	62	58K	2B
1393/07/22	38,290	37,000	38,290	37,143	(0.34)	50	40K	1B
1393/07/20	37,500	37,000	37,500	37,268	(0.33)	17	22K	799M
1393/07/19	38,350	36,800	38,350	37,393	(0.53)	57	30K	1B
1393/07/16	37,005	37,005	37,699	37,593	(0.42)	20	18K	682M
1393/07/12	38,299	37,172	38,299	37,751	(0.82)	60	24K	907M
1393/07/09	38,444	37,323	38,444	38,062	(0.04)	21	7K	253M
1393/07/08	37,503	37,401	38,001	38,076	(0.57)	51	23K	854M
1393/07/07	38,599	38,000	38,600	38,295	(1.38)	92	65K	3B
1393/07/06	39,490	38,000	39,690	38,830	0.13	89	77K	3B
1393/07/05	37,670	37,500	38,859	38,778	3.78	109	196K	8B
1393/07/02	37,001	36,900	37,600	37,365	1.03	74	108K	4B
1393/07/01	36,989	36,517	37,977	36,985	1.28	172	584K	22B
1393/06/31	36,600	36,000	36,600	36,517	(0.13)	31	24K	884M
1393/06/30	37,002	35,920	37,879	36,564	0.03	75	51K	2B
1393/06/29	36,552	36,550	36,553	36,553	4.00	195	213K	8B
1393/06/26	34,177	34,177	35,234	35,148	3.75	81	75K	3B
1393/06/25	33,800	33,310	34,199	33,879	0.24	25	20K	695M
1393/06/24	32,816	32,813	34,190	33,798	(0.84)	28	28K	949M
1393/06/23	33,900	33,000	33,900	34,083	(0.12)	5	6K	206M
1393/06/22	33,001	33,001	33,400	34,125	(0.07)	14	1K	48M
1393/06/19	34,501	34,000	34,590	34,149	0.59	33	54K	2B
1393/06/18	32,686	32,600	33,994	33,948	3.86	76	206K	7B
1393/06/17	31,700	31,700	33,800	32,687	0.08	10	109K	4B
1393/06/16	32,300	32,050	32,999	32,661	(1.06)	53	28K	910M
1393/06/15	33,000	32,006	33,000	33,011	(0.01)	7	2K	68M
1393/06/12	32,700	32,113	33,750	33,013	(0.01)	12	6K	186M
1393/06/11	32,052	32,052	32,999	33,016	(0.13)	9	11K	374M
1393/06/10	32,500	32,300	32,999	33,060	(0.92)	39	18K	573M
1393/06/09	33,126	32,366	33,131	33,367	(0.55)	31	14K	461M
1393/06/08	33,420	33,000	33,690	33,553	(0.02)	25	6K	197M
1393/06/05	32,208	32,205	33,997	33,560	0.16	60	23K	770M
1393/06/04	34,000	33,500	34,000	33,506	0.36	35	17K	585M
1393/06/03	34,436	31,900	34,436	33,387	0.80	25	16K	549M
1393/06/02	32,001	32,001	33,000	33,121	(0.21)	23	8K	247M
1393/06/01	32,112	32,112	33,590	33,191	(0.77)	33	13K	411M
1393/05/14	34,052	34,000	34,052	33,450	2.16	34	30K	1B
1393/05/13	32,101	31,871	33,199	32,743	(1.36)	20	27K	872M
1393/05/12	32,301	32,301	32,321	33,194	(0.48)	9	9K	277M
1393/05/11	32,601	32,601	32,605	33,353	(0.01)	3	135	4M
1393/05/06	33,550	32,001	33,551	33,355	3.39	69	162K	5B
1393/05/05	33,500	32,200	33,509	32,261	0.12	12	3K	84M
1393/05/04	33,259	32,000	33,259	32,221	0.75	33	39K	1B
1393/05/01	32,560	32,350	32,931	31,980	0.99	23	17K	571M
1393/04/31	31,489	31,000	32,091	31,666	2.62	72	67K	2B
1393/04/30	29,502	29,502	30,943	30,857	3.71	64	93K	3B
1393/04/29	30,870	29,003	30,870	29,753	(0.04)	7	2K	69M
1393/04/25	30,888	30,888	30,892	29,765	0.21	5	3K	89M
1393/04/24	29,067	29,067	31,000	29,704	(1.9)	15	29K	840M
1393/04/23	29,617	29,616	30,000	30,278	(1.85)	17	34K	1B
1393/04/22	29,692	29,692	29,692	30,849	(0.26)	18	4K	107M
1393/04/15	35,801	35,125	35,801	36,129	(1.25)	50	19K	677M
1393/04/14	37,600	35,700	37,995	36,588	(0.04)	25	9K	342M
1393/04/11	37,003	36,466	37,698	36,601	(3.64)	42	78K	3B
1393/04/10	37,003	37,003	38,499	37,985	(1.45)	14	21K	761M
1393/04/09	37,500	37,053	37,500	38,544	(0.13)	7	2K	72M
1393/04/08	37,133	37,115	37,133	38,596	(0.17)	5	2K	88M
1393/04/07	37,126	37,126	37,126	38,661	(0.01)	1	84	3M
1393/04/04	37,126	37,126	38,000	38,663	(0.02)	2	539	20M
1393/04/03	37,132	37,132	37,132	38,672	(0.02)	1	250	9M
1393/04/02	37,200	37,179	37,200	38,679	(0.13)	7	2K	66M
1393/03/31	37,262	37,262	37,262	38,728	(0.22)	10	3K	116M
1393/03/28	37,165	37,164	40,000	38,814	0.26	30	24K	949M
1393/03/26	36,836	36,836	39,861	38,712	0.89	15	40K	2B
1393/03/25	36,837	36,837	36,837	38,370	0.0	1	28	1M
1393/03/24	36,980	36,980	36,980	38,371	(0.01)	1	134	5M
1393/03/21	37,511	36,978	39,396	38,374	(0.37)	18	6K	213M
1393/03/20	37,620	37,620	37,631	38,518	(1.23)	6	20K	736M
1393/03/19	37,602	37,601	38,000	38,999	(0.08)	5	1K	50M
1393/03/18	37,507	37,507	39,498	39,032	(0.03)	6	2K	90M
1393/03/17	38,050	38,050	38,050	39,042	(0.02)	2	440	17M
1393/03/13	39,000	39,000	40,000	39,050	0.01	6	471	19M
1393/03/12	38,002	38,002	41,000	39,046	(1.36)	25	23K	878M
1393/03/04	40,400	39,999	40,400	39,585	0.14	19	6K	230M
1393/03/03	40,450	40,440	40,600	39,528	0.43	17	8K	335M
1393/02/31	40,267	40,265	40,267	39,357	1.65	13	23K	930M
1393/02/30	38,495	37,500	39,797	38,719	1.18	34	21K	812M
1393/02/29	37,456	37,456	37,457	38,267	(1.92)	22	27K	1B
1393/02/28	37,726	37,726	37,726	39,016	(0.72)	6	10K	378M
1393/02/27	37,862	37,862	37,862	39,297	(0.36)	3	5K	191M
1393/02/24	37,900	37,894	37,900	39,439	(0.08)	5	1K	45M
1393/02/22	37,882	37,881	39,500	39,472	0.03	8	102K	4B
1393/02/21	38,016	38,016	38,016	39,459	(0.35)	8	5K	188M
1393/02/20	38,380	38,371	38,396	39,599	(0.93)	18	13K	503M
1393/02/17	38,403	38,402	38,403	39,969	(0.03)	2	476	18M
1393/02/16	39,253	39,253	39,999	39,982	(0.51)	9	102K	4B
1393/02/15	39,102	39,102	40,000	40,188	(0.29)	14	9K	355M
1393/02/14	41,000	39,400	41,000	40,303	(0.01)	17	3K	126M
1393/02/13	40,020	39,203	40,020	40,308	(1.01)	6	15K	605M
1393/02/10	40,010	39,502	41,000	40,718	(0.53)	13	14K	543M
1393/02/09	40,934	40,449	40,934	40,933	4.00	97	1M	60B
1393/02/08	40,188	38,102	40,364	39,360	1.41	10	24K	951M
1393/02/07	38,201	38,200	39,500	38,812	(0.05)	12	3K	110M
1393/02/06	39,999	38,700	40,190	38,833	0.49	15	8K	303M
1393/02/03	37,600	37,600	38,500	38,645	(0.59)	7	10K	391M
1393/02/02	40,121	38,500	40,121	38,876	0.11	7	3K	119M
1393/02/01	37,151	37,150	40,000	38,832	0.59	22	17K	651M
1393/01/31	37,180	37,179	38,000	38,603	(0.32)	13	7K	277M
1393/01/30	37,510	37,450	37,600	38,727	(0.73)	13	10K	390M
1393/01/27	37,456	37,456	39,998	39,010	(0.02)	20	5K	176M
1393/01/26	38,807	38,807	39,078	39,016	(3.48)	30	49K	2B
1393/01/25	39,009	39,009	39,009	40,423	(0.52)	10	7K	284M
1393/01/24	39,393	39,393	39,393	40,634	(0.97)	17	14K	537M
1393/01/23	39,454	39,454	39,700	41,034	(0.15)	11	2K	94M
1393/01/20	41,000	40,999	41,000	41,097	(0.01)	9	2K	94M
1393/01/19	41,200	39,600	41,300	41,101	(0.22)	13	11K	453M
1393/01/18	41,290	39,506	41,300	41,191	2.21	6	50K	2B
1393/01/17	41,901	40,000	41,901	40,300	0.02	7	412	17M
1393/01/16	38,551	38,551	41,506	40,290	0.95	25	19K	768M
1393/01/11	40,500	40,000	40,600	39,910	0.49	19	21K	850M
1393/01/10	39,500	39,500	40,500	39,717	0.03	8	2K	80M
1393/01/09	38,202	38,202	40,500	39,704	0.16	2	4K	166M
1393/01/06	40,080	40,080	40,500	39,642	0.02	5	587	24M
1393/01/05	40,889	40,002	40,889	39,635	0.06	11	1K	49M
1392/12/28	39,460	39,460	40,500	39,611	0.75	24	20K	784M
1392/12/27	40,499	39,500	40,499	39,317	0.91	27	15K	615M
1392/12/26	39,270	38,505	39,287	38,961	3.14	32	45K	2B
1392/12/25	38,000	37,749	38,001	37,776	(3.93)	38	93K	4B
1392/12/24	40,000	40,000	40,505	39,321	0.96	17	15K	603M
1392/12/21	37,677	37,677	40,790	38,948	(0.76)	14	11K	408M
1392/12/20	39,235	39,235	39,500	39,246	(3.97)	56	223K	9B
1392/12/18	39,269	39,269	39,269	40,869	(0.09)	4	1K	49M
1392/12/14	39,329	39,329	39,329	40,905	(0.15)	3	2K	83M
1392/12/11	39,458	39,458	39,458	40,967	(0.33)	8	5K	181M
1392/12/10	41,700	40,500	41,750	41,102	(0.09)	21	7K	305M
1392/12/07	40,000	39,502	41,649	41,139	(0.02)	11	9K	388M
1392/12/06	41,000	40,100	41,939	41,147	(0.11)	35	20K	804M
1392/12/05	42,555	40,000	42,555	41,191	0.62	75	34K	1B
1392/12/04	40,939	40,774	40,939	40,937	3.99	65	154K	6B
1392/12/03	40,774	40,774	40,774	39,365	0.41	8	6K	232M
1392/11/30	39,296	39,296	39,296	39,206	3.76	15	53K	2B
1392/11/29	37,800	37,800	39,134	37,785	0.24	18	6K	218M
1392/11/28	38,847	38,846	38,847	37,696	0.92	12	13K	499M
1392/11/27	37,450	37,000	38,593	37,353	0.66	21	13K	484M
1392/11/26	36,200	36,000	37,000	37,109	(0.06)	16	3K	115M
1392/11/23	37,300	36,000	37,890	37,132	(0.01)	18	9K	334M
1392/11/21	37,650	35,801	38,000	37,134	0.24	20	18K	656M
1392/11/20	35,559	35,559	37,700	37,044	0.01	11	4K	149M
1392/11/19	37,777	35,610	37,777	37,039	(0.14)	13	2K	87M
1392/11/16	37,290	35,800	37,290	37,090	(0.38)	17	7K	249M
1392/11/15	36,950	35,910	38,370	37,232	(0.18)	14	9K	329M
1392/11/14	38,383	36,070	38,383	37,299	(0.71)	11	11K	395M
1392/11/13	38,384	38,383	38,952	37,567	0.30	21	7K	253M
1392/11/12	37,000	37,000	38,383	37,454	1.48	17	21K	820M
1392/11/09	36,600	36,097	39,100	36,907	(1.85)	70	126K	5B
1392/11/08	37,535	37,535	40,600	37,601	(3.83)	73	128K	5B
1392/10/30	39,098	39,098	39,101	39,098	(4.0)	55	63K	2B
1392/10/28	40,900	39,952	40,900	40,727	(2.13)	30	35K	1B
1392/10/25	40,900	40,761	41,200	41,615	(1.99)	37	31K	1B
1392/10/24	42,584	41,900	42,700	42,459	(2.69)	45	83K	4B
1392/10/23	43,101	42,951	44,499	43,633	(2.25)	45	40K	2B
1392/10/22	43,250	43,138	43,250	44,639	(0.66)	11	9K	405M
1392/10/21	44,000	44,000	44,999	44,935	(0.88)	18	55K	2B
1392/10/18	44,153	44,153	44,181	45,336	(0.38)	21	7K	321M
1392/10/17	45,000	44,150	45,250	45,509	(1.0)	24	31K	1B
1392/10/16	46,303	45,521	46,800	45,970	0.27	45	35K	2B
1392/10/15	44,040	44,040	46,895	45,845	1.67	40	39K	2B
1392/10/14	45,000	44,045	45,000	45,092	(0.92)	25	21K	911M
1392/10/11	47,251	45,494	47,251	45,511	(3.96)	102	380K	17B
1392/10/09	49,000	47,500	49,000	47,389	0.36	44	20K	965M
1392/10/08	45,000	44,000	47,587	47,218	3.19	72	96K	5B
1392/10/07	46,337	45,020	46,890	45,757	(1.15)	51	48K	2B
1392/10/04	46,336	45,800	46,336	46,288	3.89	100	164K	8B
1392/10/03	43,000	42,001	45,009	44,554	2.95	66	73K	3B
1392/10/01	44,000	41,999	44,000	43,278	(0.5)	178	184K	8B
1392/09/30	43,692	42,580	44,119	43,495	2.52	215	123K	5B
1392/09/27	40,700	40,700	42,504	42,424	3.80	102	89K	4B
1392/09/26	40,620	40,620	41,795	40,870	(3.21)	84	80K	3B
1392/09/25	42,211	41,701	43,001	42,227	0.04	42	20K	855M
1392/09/24	41,000	41,000	43,800	42,211	(0.16)	49	34K	1B
1392/09/23	44,000	41,050	44,000	42,277	(0.77)	34	15K	631M
1392/09/20	43,670	41,000	43,890	42,604	0.94	139	216K	9B
1392/09/19	44,555	42,203	44,555	42,208	(3.99)	111	268K	11B
1392/09/18	44,558	42,203	44,558	43,961	2.60	68	44K	2B
1392/09/17	42,845	42,845	42,845	42,845	4.00	43	67K	3B
1392/09/16	40,400	40,550	41,240	41,198	3.89	53	108K	4B
1392/09/13	39,263	38,806	40,000	39,654	1.00	42	58K	2B
1392/09/12	37,881	37,881	40,000	39,263	(0.2)	45	122K	5B
1392/09/11	40,398	38,100	40,398	39,341	(0.84)	40	27K	1B
1392/09/10	39,500	39,400	40,442	39,674	1.04	33	70K	3B
1392/09/09	38,522	38,250	40,780	39,265	(0.32)	105	101K	4B
1392/09/06	40,949	38,228	40,949	39,392	(1.07)	98	80K	3B
1392/09/05	40,500	37,798	40,500	39,819	1.14	68	125K	5B
1392/09/04	39,399	38,581	39,399	39,372	3.93	147	205K	8B
1392/09/03	39,093	39,093	39,093	37,884	0.78	13	11K	429M
1392/09/02	37,480	36,501	37,756	37,590	3.54	70	235K	9B
1392/08/29	36,304	36,304	36,304	36,304	4.00	30	127K	5B
1392/08/28	34,908	34,908	34,908	34,908	4.00	4	65K	2B
1392/08/27	33,566	33,566	33,566	33,566	4.00	15	123K	4B
1392/08/26	33,395	33,395	33,395	32,275	0.51	9	7K	239M
1392/08/25	33,388	33,388	33,388	32,111	0.02	3	318	11M
1392/08/21	33,372	33,372	33,372	32,104	0.05	2	634	21M
1392/08/20	33,235	33,235	33,235	32,089	0.41	7	6K	192M
1392/08/15	32,490	32,490	32,490	31,957	0.0	1	1	32K
1392/08/14	32,389	31,079	32,487	31,957	(1.29)	41	58K	2B
1392/08/13	31,990	31,800	32,500	32,373	3.32	70	84K	3B
1392/08/12	31,330	31,300	31,334	31,333	4.00	71	172K	5B
1392/08/11	30,225	29,000	30,226	30,129	3.66	25	74K	2B
1392/08/08	28,200	28,200	29,115	29,064	3.81	78	290K	8B
1392/08/07	27,305	27,305	28,389	27,996	(0.64)	19	60K	2B
1392/08/06	27,100	27,100	28,734	28,177	1.98	43	72K	2B
1392/08/05	27,700	26,945	28,067	27,629	(1.56)	35	40K	1B
1392/08/04	28,018	27,213	28,018	28,067	(0.98)	22	17K	456M
1392/08/01	28,939	27,650	28,939	28,346	1.87	78	248K	7B
1392/07/30	26,916	26,916	27,992	27,826	3.38	85	157K	4B
1392/07/29	26,000	26,000	27,880	26,916	0.40	21	13K	366M
1392/07/28	26,602	26,000	27,479	26,808	(0.14)	13	6K	157M
1392/07/27	26,819	26,610	27,500	26,845	0.11	33	21K	568M
1392/07/23	26,819	26,000	26,819	26,816	3.99	138	258K	7B
1392/07/22	25,500	25,500	25,795	25,788	3.97	71	189K	5B
1392/07/21	25,000	24,553	25,650	24,803	(2.97)	18	136K	3B
1392/07/20	25,806	25,562	25,806	25,563	(4.0)	56	199K	5B
1392/07/17	26,300	25,805	26,300	26,627	(0.34)	32	11K	290M
1392/07/16	27,529	26,211	27,529	26,717	0.48	17	22K	584M
1392/07/15	27,979	25,840	27,979	26,590	(1.21)	49	77K	2B
1392/07/14	26,916	26,916	26,916	26,916	4.00	49	182K	5B
1392/07/13	25,905	25,905	25,905	25,881	3.90	7	55K	1B
1392/07/10	23,996	23,996	24,955	24,909	3.80	40	78K	2B
1392/07/09	23,201	23,201	23,201	23,996	(0.25)	5	4K	91M
1392/07/08	24,287	23,400	24,287	24,056	(0.95)	16	16K	373M
1392/07/07	24,475	23,601	24,475	24,287	(0.78)	16	19K	461M
1392/07/06	23,757	23,500	24,499	24,478	3.91	36	96K	2B
1392/07/03	22,500	22,500	23,749	23,557	3.16	40	67K	2B
1392/07/02	23,480	22,628	23,484	22,836	1.13	16	17K	388M
1392/07/01	21,900	21,900	23,445	22,581	0.16	56	533K	12B
1392/06/31	22,795	22,500	22,795	22,544	0.04	2	5K	121M
1392/06/30	23,298	22,820	23,298	22,536	0.52	17	11K	256M
1392/06/27	22,416	22,416	22,795	22,420	(3.98)	37	58K	1B
1392/06/26	22,935	22,935	23,570	23,350	(2.26)	42	71K	2B
1392/06/25	24,400	22,552	24,400	23,890	1.77	84	82K	2B
1392/06/24	23,475	23,475	23,475	23,475	4.00	9	56K	1B
1392/06/23	22,737	22,737	22,738	22,573	3.24	24	45K	1B
1392/06/20	21,850	21,850	21,864	21,864	4.00	39	58K	1B
1392/06/19	21,000	20,952	21,067	21,024	3.79	38	60K	1B
1392/06/18	20,935	20,200	20,935	20,257	0.63	16	9K	197M
1392/06/17	20,483	20,110	20,649	20,130	1.39	25	22K	451M
1392/06/16	19,780	19,780	20,490	19,855	0.38	11	8K	165M
1392/06/13	19,150	19,090	19,990	19,780	(0.5)	17	10K	187M
1392/06/12	20,615	20,000	20,615	19,879	0.28	9	6K	124M
1392/06/10	19,301	19,301	20,073	19,823	2.70	15	39K	787M
1392/06/09	19,111	19,111	19,981	19,301	0.46	14	18K	344M
1392/06/06	19,207	19,207	20,400	19,213	(3.97)	34	97K	2B
1392/06/05	19,704	19,704	21,000	20,007	(2.49)	42	173K	3B
1392/06/04	20,031	20,031	21,400	20,517	(0.54)	24	31K	641M
1392/06/03	21,320	20,030	21,328	20,628	0.47	53	50K	1B
1392/06/02	20,001	20,001	21,481	20,531	(0.65)	55	137K	3B
1392/05/30	21,898	20,612	21,898	20,665	(3.75)	38	118K	2B
1392/05/29	20,761	20,761	22,000	21,470	(0.2)	31	31K	671M
1392/05/28	21,496	21,496	22,250	21,513	(3.92)	54	98K	2B
1392/05/27	22,384	22,384	23,000	22,391	(3.97)	74	134K	3B
1392/05/26	23,500	23,306	23,500	23,316	(3.96)	53	55K	1B
1392/05/23	24,650	24,268	24,650	24,277	(3.96)	30	74K	2B
1392/05/22	25,440	24,200	25,440	25,279	3.34	118	363K	9B
1392/05/21	24,462	24,462	24,462	24,462	4.00	25	59K	1B
1392/05/20	23,522	23,522	23,522	23,522	4.00	23	64K	2B
1392/05/16	22,579	22,579	22,620	22,618	3.99	52	99K	2B
1392/05/15	21,842	21,399	21,844	21,750	3.55	172	421K	9B
1392/05/14	21,004	21,004	21,004	21,004	4.00	8	68K	1B
1392/05/13	20,197	20,197	20,197	20,197	4.00	12	157K	3B
1392/05/12	19,000	19,000	19,848	19,421	1.76	45	125K	2B
1392/05/09	18,210	18,210	19,200	19,085	0.87	67	253K	5B
1392/05/07	18,596	18,234	19,000	18,921	3.04	54	176K	3B
1392/05/06	18,502	18,000	18,502	18,363	(0.23)	22	47K	860M
1392/04/24	20,500	20,500	21,367	21,255	3.45	130	320K	7B
1392/04/23	21,990	20,349	21,990	20,546	(3.07)	81	280K	6B
1392/04/22	21,499	20,640	21,499	21,196	(2.46)	93	170K	4B
1392/04/11	21,488	21,200	22,058	21,730	2.45	95	370K	8B
1392/04/10	21,349	20,551	21,349	21,210	3.26	93	193K	4B
1392/04/09	21,299	20,050	21,299	20,540	(0.7)	120	153K	3B
1392/04/08	20,722	19,606	20,722	20,684	3.81	140	995K	21B
1392/04/05	19,925	19,925	19,925	19,925	4.00	17	190K	4B
1392/04/04	19,159	19,159	19,159	19,159	4.00	20	254K	5B
1392/04/02	18,423	18,423	18,423	18,423	4.00	9	63K	1B
1392/04/01	17,700	17,500	17,723	17,715	3.95	26	119K	2B
1392/03/29	16,790	16,790	17,088	17,042	3.72	53	278K	5B
1392/03/28	16,300	16,300	17,200	16,431	(3.12)	49	127K	2B
1392/03/27	17,350	16,957	17,350	16,960	(3.98)	49	61K	1B
1392/03/26	18,025	17,210	18,025	17,663	1.89	27	98K	2B
1392/03/25	17,339	17,000	17,353	17,335	3.89	49	103K	2B
1392/03/22	16,699	16,500	16,706	16,686	3.87	47	251K	4B
1392/03/21	16,201	15,516	16,600	16,064	(0.61)	69	117K	2B
1392/03/20	15,410	15,410	16,250	16,162	3.04	69	279K	5B
1392/03/19	15,900	15,410	15,900	15,685	(0.76)	23	33K	516M
1392/03/18	16,000	15,781	16,000	15,805	0.21	19	13K	212M
1392/03/13	15,780	15,501	16,000	15,772	(0.82)	44	116K	2B
1392/03/12	15,700	15,603	16,265	15,902	(1.8)	64	108K	2B
1392/03/11	16,973	15,669	16,973	16,193	(0.78)	79	293K	5B
1392/03/08	16,321	16,320	16,321	16,321	4.00	104	422K	7B
1392/03/07	15,497	15,167	15,749	15,694	3.63	113	456K	7B
1392/03/06	15,144	15,143	15,144	15,144	4.00	41	223K	3B
1392/03/05	14,562	14,562	14,562	14,562	4.00	9	66K	958M
1392/03/04	14,002	14,002	14,002	14,002	4.00	5	61K	854M
1392/03/01	13,400	13,400	13,472	13,464	3.94	48	128K	2B
1392/02/31	12,955	12,949	12,957	12,954	3.97	65	339K	4B
1392/02/30	12,421	12,270	12,500	12,459	(0.01)	27	731K	9B
1392/02/29	12,417	12,417	12,419	12,460	(3.66)	11	51K	639M
1392/02/28	12,945	12,900	12,945	12,934	(0.09)	3	15K	196M
1392/02/25	12,480	12,480	12,970	12,946	(0.01)	5	7K	94M
1392/02/23	12,462	12,462	12,462	12,947	(0.26)	12	4K	46M
1392/02/22	12,480	12,480	12,480	12,981	(0.14)	6	2K	25M
1392/02/21	12,600	12,559	12,600	12,999	(0.63)	13	9K	114M
1392/02/18	12,562	12,562	12,562	13,082	(0.01)	1	149	2M
1392/02/17	12,500	12,081	13,087	13,083	3.97	87	2M	24B
1392/02/16	12,207	12,205	12,208	12,584	(1.01)	13	14K	174M
1392/02/15	12,272	12,266	13,210	12,713	(0.5)	14	16K	207M
1392/02/14	12,333	12,315	12,333	12,777	(0.27)	7	4K	48M
1392/02/11	12,630	12,628	12,630	12,811	(2.61)	18	37K	461M
1392/02/10	12,950	12,898	12,905	13,154	(2.09)	17	29K	380M
1392/02/09	13,820	13,276	13,820	13,435	(2.85)	12	41K	540M
1392/02/08	13,559	13,414	13,559	13,829	(1.02)	9	18K	246M
1392/02/07	13,900	13,450	13,900	13,971	(0.24)	9	4K	58M
1392/02/04	13,794	13,794	14,200	14,005	(2.52)	24	98K	1B
1392/02/03	14,290	13,870	14,290	14,367	(0.55)	28	11K	154M
1392/02/02	14,044	14,043	14,610	14,447	(1.24)	28	25K	358M
1392/02/01	14,120	14,120	14,120	14,628	(0.54)	7	8K	107M
1392/01/31	14,137	14,136	14,137	14,708	(0.11)	5	2K	21M
1392/01/28	14,990	14,409	14,990	14,724	(1.9)	17	27K	384M
1392/01/27	15,387	14,844	15,387	15,009	(2.92)	39	148K	2B
1392/01/26	15,000	14,900	15,563	15,461	3.31	98	355K	5B
1392/01/24	14,971	14,950	14,971	14,965	3.95	80	193K	3B
1392/01/21	13,520	13,520	14,413	14,396	3.87	74	529K	8B
1392/01/20	13,871	13,500	13,875	13,859	(0.07)	10	8K	109M
1392/01/19	13,500	13,500	13,871	13,869	(0.01)	3	1K	19M
1392/01/18	13,869	13,869	13,899	13,871	(3.98)	67	60K	831M
1392/01/06	13,894	13,894	13,894	14,446	(0.18)	3	2K	35M
1392/01/05	13,897	13,897	13,897	14,472	(0.03)	1	357	5M
1391/12/21	13,898	13,898	13,898	14,476	(0.01)	1	72	1M
1391/12/19	13,899	13,899	13,899	14,477	(0.01)	1	50	695K
1391/12/13	13,970	13,970	13,970	14,478	(0.51)	6	7K	100M
1391/11/30	13,981	13,981	13,981	14,552	(0.08)	2	1K	14M
1391/11/21	13,981	13,981	13,981	14,563	0.0	1	1	14K
1391/11/09	13,983	13,983	13,983	14,563	(0.01)	3	150	2M
1391/10/26	13,987	13,987	13,987	14,565	(0.03)	2	402	6M
1391/10/18	13,993	13,993	13,993	14,569	(0.05)	1	710	10M
1391/10/05	13,993	13,993	13,993	14,576	0.0	1	19	266K
1391/10/04	14,043	14,043	14,043	14,576	(0.36)	2	5K	70M
1391/09/25	14,043	14,043	14,043	14,628	0.0	1	11	154K
1391/08/20	14,044	14,044	14,044	14,628	(0.01)	1	92	1M
1391/08/15	14,045	14,045	14,045	14,629	(0.01)	1	50	702K
1391/08/08	14,045	14,045	14,045	14,630	0.0	1	5	70K
1391/08/07	14,045	14,045	14,045	14,630	0.0	1	10	140K
1391/07/22	14,046	14,046	14,046	14,630	(0.01)	4	121	2M
1391/07/18	14,061	14,061	14,061	14,631	(0.1)	1	1K	20M
1391/07/17	14,070	14,070	14,070	14,646	(0.07)	1	1K	14M
1391/07/12	14,071	14,071	14,071	14,656	(0.01)	1	50	704K
1391/07/08	14,072	14,072	14,072	14,657	(0.01)	1	50	704K
1391/06/27	14,073	14,073	14,073	14,658	(0.01)	1	108	2M
1391/06/13	14,078	14,078	14,078	14,659	(0.03)	1	500	7M
1391/06/05	14,078	14,078	14,078	14,664	0.0	1	40	563K
1391/05/21	14,088	14,088	14,088	14,664	(0.07)	2	1K	14M
1391/05/16	14,166	14,165	14,166	14,674	(0.1)	2	2K	23M
1391/05/15	14,169	14,169	14,169	14,689	(0.43)	3	6K	88M
1391/05/14	14,169	14,169	14,169	14,753	(0.01)	2	100	1M
1391/05/10	14,196	14,196	14,196	14,754	(0.22)	3	3K	44M
1391/05/09	14,298	14,298	14,298	14,787	(0.71)	3	10K	143M
1391/05/08	14,400	14,400	14,400	14,893	(0.71)	4	10K	144M
1391/05/03	15,000	15,000	15,000	15,000	3.02	25	220K	3B
1391/05/02	15,000	14,400	15,000	14,560	15.28	17	38K	552M
1391/04/21	14,953	14,355	15,551	15,230	1.85	36	70K	1B
1391/04/14	14,371	14,371	14,371	14,953	(0.11)	3	2K	22M
1391/04/13	14,384	14,384	14,384	14,969	(0.09)	3	1K	19M
1391/04/11	14,397	14,397	14,397	14,983	(0.09)	1	1K	18M
1391/04/10	14,397	14,397	14,397	14,996	0.0	1	40	576K
1391/04/06	14,398	14,398	14,398	14,996	(0.01)	1	56	806K
1391/03/10	15,000	14,979	15,000	14,997	1.92	3	6K	88M
1391/02/31	14,950	14,079	15,000	14,714	0.33	7	11K	161M
1391/02/30	14,970	14,081	14,970	14,665	(0.01)	4	2K	24M
1391/02/27	15,000	14,999	15,000	14,667	0.05	2	1K	16M
1391/02/26	14,116	14,115	14,116	14,660	(0.29)	9	4K	57M
1391/02/25	14,114	14,114	15,168	14,703	0.05	2	1K	16M
1391/02/24	14,114	14,114	14,114	14,695	(0.05)	2	699	10M
1391/02/23	15,150	15,150	15,150	14,702	0.12	2	2K	30M
1391/02/20	14,111	14,111	14,111	14,685	(0.08)	2	1K	17M
1391/02/19	14,980	14,179	14,980	14,697	(0.49)	9	10K	144M
1391/02/18	14,179	14,179	14,980	14,769	0.01	2	1K	18M
1391/02/16	15,228	15,228	15,228	14,768	0.77	3	11K	168M
1391/02/12	14,100	14,022	15,190	14,655	0.34	12	8K	119M
1391/02/11	14,500	14,500	14,606	14,606	0.03	5	596K	9B
1391/02/10	14,022	14,022	14,022	14,601	(0.03)	2	524	7M
1391/02/04	14,048	14,048	14,624	14,606	(0.18)	4	5K	75M
1391/02/02	14,626	14,626	14,627	14,633	0.0	3	1K	20M
1391/01/30	14,201	14,200	15,140	14,633	(0.06)	8	5K	72M
1391/01/27	14,091	14,091	14,091	14,642	(0.25)	5	3K	49M
1391/01/23	14,122	14,122	14,122	14,678	(0.22)	4	3K	42M
1391/01/19	14,128	14,128	14,128	14,710	(0.03)	4	445	6M
1391/01/15	14,147	14,147	14,147	14,715	(0.14)	2	2K	28M
1391/01/08	14,201	14,201	14,201	14,736	(0.01)	1	100	1M
1391/01/07	15,289	15,289	15,290	14,737	0.10	3	1K	20M
1391/01/06	15,000	15,000	15,000	14,723	0.03	1	1K	15M
1390/12/28	14,152	14,152	15,300	14,718	(0.16)	6	2K	35M
1390/12/17	14,165	14,165	14,165	14,741	(0.05)	2	810	11M
1390/12/16	14,208	14,208	14,208	14,749	(0.34)	5	5K	68M
1390/12/14	14,698	14,211	14,698	14,800	(0.02)	2	562	8M
1390/12/09	14,216	14,216	14,216	14,803	(0.03)	2	455	6M
1390/12/02	14,232	14,232	14,300	14,808	(0.11)	3	2K	22M
1390/12/01	14,232	14,232	14,900	14,824	0.0	5	1K	18M
1390/11/30	14,290	14,290	14,290	14,824	(0.41)	7	6K	83M
1390/11/19	14,337	14,337	14,338	14,885	(0.33)	4	5K	65M
1390/11/18	14,385	14,385	14,385	14,934	(0.33)	5	5K	68M
1390/11/17	14,385	14,385	14,385	14,984	0.0	1	10	144K
1390/11/16	14,396	14,396	14,396	14,984	(0.07)	3	1K	14M
1390/11/10	15,000	15,000	15,000	14,995	0.0	2	2K	36M
1390/11/09	14,500	14,432	14,500	14,995	(0.25)	5	4K	52M
1390/11/08	14,545	14,545	15,200	15,033	0.0	4	5K	82M
1390/11/01	14,547	14,546	14,547	15,033	(0.03)	2	418	6M
1390/10/27	14,547	14,544	14,547	15,037	(0.74)	6	10K	151M
1390/10/21	14,589	14,589	14,601	15,149	(0.1)	2	1K	21M
1390/10/13	14,650	14,575	15,000	15,164	(0.12)	6	3K	48M
1390/10/12	15,000	15,000	15,000	15,182	(0.01)	1	416	6M
1390/10/11	14,653	14,653	14,653	15,183	(0.52)	3	7K	108M
1390/10/07	14,675	14,675	14,700	15,263	(0.15)	4	2K	31M
1390/10/06	14,685	14,685	14,685	15,286	(0.07)	4	926	14M
1390/10/05	14,703	14,703	14,801	15,296	(0.12)	2	2K	26M
1390/10/04	14,724	14,724	14,724	15,314	(0.14)	3	2K	30M
1390/10/03	14,758	14,758	14,758	15,336	(0.21)	3	3K	43M
1390/09/28	14,802	14,802	15,000	15,368	(0.27)	4	5K	75M
1390/09/27	14,794	14,794	15,410	15,409	(0.01)	4	4K	55M
1390/09/26	15,100	15,014	15,100	15,410	(1.46)	9	21K	315M
1390/09/23	15,680	15,680	15,680	15,639	0.01	2	981	15M
1390/09/21	15,990	15,990	16,000	15,638	0.10	5	2K	35M
1390/09/20	15,012	15,012	16,000	15,623	(0.09)	7	4K	62M
1390/09/19	15,488	15,043	15,488	15,637	(0.2)	4	4K	54M
1390/09/13	15,199	15,199	15,210	15,669	(1.03)	11	14K	219M
1390/09/08	15,206	15,206	15,206	15,832	(0.04)	1	655	10M
1390/09/06	15,243	15,243	15,696	15,839	(0.25)	5	5K	75M
1390/09/01	15,247	15,247	15,247	15,878	(0.03)	2	368	6M
1390/08/25	15,310	15,310	15,500	15,882	(0.28)	4	5K	81M
1390/08/23	15,310	15,310	15,310	15,927	(0.13)	2	2K	27M
1390/08/22	15,364	15,364	15,364	15,947	(0.36)	7	5K	77M
1390/08/18	15,439	15,439	15,997	16,004	(0.49)	7	10K	154M
1390/08/11	16,097	15,756	16,097	16,082	0.38	3	54K	872M
1390/08/09	16,129	16,129	16,130	16,021	0.01	2	988	16M
1390/08/07	16,000	16,000	16,000	16,019	(1.01)	3	50K	800M
1390/08/04	15,912	15,912	16,548	16,182	1.70	8	33K	539M
1390/08/03	16,399	16,243	16,424	15,912	0.75	11	11K	183M
1390/08/02	15,700	15,700	16,000	15,793	0.04	6	3K	43M
1390/08/01	16,000	16,000	16,111	15,787	1.90	11	27K	436M
1390/07/30	15,641	15,483	15,641	15,492	3.01	11	42K	664M
1390/07/27	15,320	15,001	15,380	15,040	1.48	7	22K	346M
1390/07/26	15,370	15,300	15,370	14,820	0.23	3	3K	51M
1390/07/25	14,930	14,249	14,938	14,786	2.94	12	44K	663M
1390/07/24	14,600	14,600	14,600	14,364	0.15	4	4K	65M
1390/07/23	14,809	14,809	14,809	14,343	0.72	6	10K	150M
1390/07/18	14,274	14,200	14,500	14,240	0.14	5	7K	105M
1390/07/17	14,777	14,777	14,777	14,220	0.08	2	1K	16M
1390/07/16	14,500	14,500	14,500	14,209	0.07	2	2K	26M
1390/07/12	14,692	14,692	14,692	14,199	0.51	6	7K	105M
1390/07/11	14,008	14,008	14,687	14,127	0.03	2	891	13M
1390/07/10	14,111	14,111	14,675	14,123	0.09	3	1K	21M
1390/07/09	14,654	14,654	14,658	14,111	0.11	3	2K	24M
1390/07/06	14,630	14,003	14,630	14,095	0.18	3	4K	55M
1390/07/05	14,001	14,001	14,001	14,069	(0.04)	2	4K	49M
1390/07/04	14,600	14,600	14,600	14,074	0.02	1	340	5M
1390/07/03	14,100	14,050	14,100	14,071	0.0	2	689	10M
1390/06/30	14,550	14,550	14,562	14,071	0.49	5	7K	100M
1390/06/29	14,050	14,050	14,050	14,002	0.0	1	8	112K
1390/06/28	14,545	14,000	14,545	14,002	0.11	6	3K	38M
1390/06/27	14,540	14,540	14,540	13,986	0.04	1	530	8M
1390/06/23	14,526	14,526	14,526	13,981	0.09	1	1K	20M
1390/06/22	14,459	14,459	14,459	13,968	0.47	8	7K	95M
1390/06/21	14,446	14,446	14,446	13,903	0.09	1	1K	17M
1390/06/20	14,432	14,432	14,432	13,891	0.10	4	1K	20M
1390/06/19	14,370	14,369	14,370	13,877	0.39	6	6K	80M
1390/06/16	14,350	14,350	14,350	13,823	0.17	3	2K	35M
1390/06/15	13,800	13,800	13,800	13,799	0.0	1	816	11M
1390/06/14	13,803	13,800	14,000	13,799	0.01	3	2K	29M
1390/06/13	13,803	13,803	14,339	13,798	0.07	3	2K	24M
1390/06/12	13,801	13,801	13,801	13,788	0.0	1	189	3M
1390/06/07	13,801	13,801	13,801	13,788	0.0	1	1K	14M
1390/06/02	13,801	13,801	14,302	13,788	0.26	4	5K	67M
1390/06/01	14,000	14,000	14,000	13,752	0.07	5	2K	30M
1390/05/30	14,000	14,000	14,000	13,742	0.0	2	88	1M
1390/05/25	13,707	13,707	14,235	13,742	0.39	7	7K	99M
1390/05/24	14,200	14,200	14,223	13,689	0.10	3	1K	20M
1390/05/23	13,234	13,234	13,234	13,676	0.0	1	1	13K
1390/05/22	14,000	14,000	14,100	13,676	0.09	2	2K	24M
1390/05/18	13,120	13,120	13,120	13,664	(0.01)	1	169	2M
1390/05/16	14,150	14,150	14,150	13,666	0.08	1	1K	17M
1390/05/15	14,150	14,150	14,150	13,655	0.20	2	3K	42M
1390/05/12	14,160	14,160	14,160	13,628	0.05	3	699	10M
1390/05/11	14,150	14,150	14,150	13,621	0.11	2	2K	22M
1390/05/08	14,000	14,000	14,000	13,606	0.38	1	6K	91M
1390/05/05	14,077	14,077	14,077	13,554	0.13	2	2K	27M
1390/05/04	13,533	13,533	14,074	13,536	0.02	3	5K	64M
1390/04/25	16,685	16,000	16,685	16,063	0.12	3	3K	44M
1390/04/22	15,582	15,582	16,741	16,044	(0.35)	4	8K	122M
1390/04/20	16,194	15,740	16,749	16,100	(0.11)	5	5K	78M
1390/04/19	15,601	15,582	15,601	16,117	(0.32)	8	5K	78M
1390/04/18	16,194	15,582	16,194	16,169	(0.15)	4	3K	50M
1390/04/15	16,000	16,000	16,001	16,194	0.0	2	128	2M
1390/04/14	15,540	15,540	16,820	16,194	0.05	2	2K	27M
1390/04/13	15,556	15,556	16,100	16,186	(0.04)	3	2K	28M
1390/04/12	16,301	16,110	16,301	16,192	(0.1)	9	14K	231M
1390/04/11	16,700	16,163	16,700	16,208	0.28	7	6K	94M
1390/04/08	16,230	15,501	16,699	16,163	0.66	18	17K	284M
1390/04/07	16,200	16,200	16,232	16,057	2.88	9	41K	660M
1390/04/06	15,201	15,201	16,188	15,608	0.02	3	1K	22M
1390/04/04	15,100	15,100	15,100	15,605	(0.06)	3	1K	16M
1390/04/01	16,000	16,000	16,000	15,615	0.23	2	5K	77M
1390/03/31	15,100	15,100	16,100	15,579	0.0	2	1K	16M
1390/03/29	15,273	15,273	15,870	15,579	2.00	9	32K	505M
1390/03/25	15,271	15,271	15,881	15,273	0.01	3	2K	29M
1390/03/24	15,271	15,271	15,272	15,271	0.0	3	612	9M
1390/03/22	15,271	15,271	15,271	15,271	0.0	1	500	8M
1390/03/21	14,688	14,688	14,701	15,271	(0.18)	8	3K	38M
1390/03/18	15,299	15,299	15,299	15,299	0.0	9	7K	111M
1390/03/16	15,905	15,000	15,906	15,299	0.03	5	8K	130M
1390/03/11	15,249	15,096	15,250	15,295	(2.73)	17	43K	651M
1390/03/10	15,800	15,800	15,810	15,724	0.04	5	4K	69M
1390/03/09	15,121	15,121	16,340	15,717	(0.04)	7	5K	73M
1390/03/08	15,400	15,119	15,800	15,724	(0.15)	6	16K	249M
1390/03/07	15,192	15,192	15,200	15,747	(0.49)	7	7K	104M
1390/03/03	16,000	16,000	16,000	15,824	0.02	2	1K	16M
1390/03/02	16,000	16,000	16,000	15,821	0.03	4	1K	23M
1390/03/01	16,000	16,000	16,000	15,816	0.04	3	2K	31M
1390/02/31	16,300	16,299	16,304	15,809	0.84	7	12K	193M
1390/02/28	16,060	16,059	16,060	15,677	0.17	3	4K	58M
1390/02/27	16,000	16,000	16,229	15,650	0.25	7	5K	75M
1390/02/26	16,058	16,058	16,059	15,611	1.09	6	15K	247M
1390/02/25	15,400	15,400	15,884	15,442	1.10	4	17K	267M
1390/02/24	15,100	15,100	15,400	15,274	(0.02)	3	8K	123M
1390/02/21	15,150	15,100	15,389	15,277	3.22	19	65K	995M
1390/02/20	14,800	14,800	14,800	14,800	0.06	4	200K	3B
1390/02/19	14,742	14,154	15,200	14,791	0.33	7	20K	302M
1390/02/18	14,799	14,725	14,799	14,743	3.61	6	51K	749M
1390/02/14	14,400	14,200	14,726	14,230	0.49	10	10K	145M
1390/02/13	14,710	14,710	14,716	14,160	0.07	2	948	14M
1390/02/12	14,150	14,150	14,150	14,150	(1.53)	16	342K	5B
1390/02/11	13,870	13,838	13,870	14,370	(0.31)	5	4K	60M
1390/02/10	13,883	13,870	14,429	14,414	(0.11)	12	206K	3B
1390/02/07	14,701	14,430	14,701	14,430	0.01	7	4K	62M
1390/02/06	14,629	14,629	14,629	14,428	0.02	2	740	11M
1390/02/05	14,933	14,627	14,933	14,425	0.05	9	2K	23M
1390/02/04	14,930	14,626	14,934	14,418	0.40	5	6K	86M
1390/02/03	14,800	14,800	14,800	14,360	0.02	2	407	6M
1390/01/31	14,352	14,351	14,610	14,357	0.07	8	4K	62M
1390/01/30	14,243	14,243	14,243	14,347	(0.02)	1	1K	20M
1390/01/29	14,500	14,500	14,500	14,350	0.01	3	704	10M
1390/01/28	14,210	14,210	14,220	14,348	(0.13)	7	7K	94M
1390/01/27	14,500	14,500	14,500	14,366	0.01	1	700	10M
1390/01/24	14,201	14,201	14,201	14,364	(0.01)	1	769	11M
1390/01/23	14,201	14,201	14,204	14,366	(0.05)	4	2K	34M
1390/01/22	14,368	14,368	14,400	14,373	0.03	10	11K	151M
1390/01/21	14,401	14,401	14,401	14,368	0.0	1	20	288K
1390/01/20	14,110	14,110	14,110	14,368	(0.01)	1	340	5M
1390/01/17	14,150	14,111	14,201	14,370	(0.57)	11	17K	238M
1390/01/16	14,055	14,055	14,800	14,452	(0.01)	2	981	14M
1390/01/14	14,000	14,000	14,200	14,454	(0.1)	3	2K	29M
1390/01/10	14,070	14,070	14,070	14,469	(0.13)	3	3K	36M
1389/12/28	15,054	14,000	15,054	14,488	0.09	3	1K	22M
1389/12/24	13,901	13,901	14,969	14,475	0.32	5	6K	87M
1389/12/23	14,900	14,900	14,970	14,429	0.23	4	4K	52M
1389/12/22	14,379	14,379	14,396	14,396	(0.01)	12	93K	1B
1389/12/21	14,397	14,397	14,397	14,397	0.0	1	425	6M
1389/12/15	13,900	13,896	14,400	14,397	3.65	26	501K	7B
1389/12/14	13,900	13,900	13,900	13,890	0.0	2	369	5M
1389/12/11	13,900	13,870	13,900	13,890	0.0	5	6K	86M
1389/12/10	13,862	13,862	14,418	13,890	0.19	6	4K	55M
1389/12/08	13,861	13,861	14,000	13,864	0.02	4	2K	21M
1389/12/07	13,652	13,652	13,652	13,861	(0.03)	2	1K	15M
1389/12/04	13,632	13,632	13,632	13,865	(0.07)	2	2K	32M
1389/12/01	13,591	13,590	13,630	13,875	(0.08)	6	2K	30M
1389/11/30	13,560	13,560	13,900	13,886	(1.03)	6	78K	1B
1389/11/27	14,510	14,510	14,510	14,030	0.01	1	104	2M
1389/11/26	13,542	13,542	13,550	14,029	(0.09)	2	1K	19M
1389/11/24	14,602	14,602	14,602	14,041	0.0	1	30	438K
1389/11/23	14,039	14,039	14,398	14,041	0.01	3	2K	35M
1389/11/20	13,900	13,900	13,998	14,039	(0.03)	3	2K	26M
1389/11/19	13,550	13,550	13,554	14,043	(0.13)	3	2K	27M
1389/11/17	14,061	14,060	14,061	14,061	0.0	4	2K	29M
1389/11/16	14,071	14,060	14,071	14,061	(3.82)	21	100K	1B
1389/11/12	14,057	14,057	14,200	14,619	(0.05)	3	912	13M
1389/11/11	14,649	14,056	14,649	14,626	(0.08)	8	106K	2B
1389/11/10	14,070	14,070	14,100	14,638	(0.1)	5	1K	19M
1389/11/09	14,075	14,075	14,075	14,652	(0.06)	2	863	12M
1389/11/06	14,661	14,661	14,661	14,661	0.0	3	800	12M
1389/11/03	14,600	14,600	14,600	14,661	(0.01)	1	650	9M
1389/11/02	14,124	14,112	14,700	14,662	(0.26)	7	75K	1B
1389/10/29	14,124	14,124	14,124	14,700	(0.08)	1	1K	17M
1389/10/28	14,600	14,102	15,220	14,712	0.47	6	13K	201M
1389/10/27	14,652	14,652	14,653	14,643	3.92	3	55K	806M
1389/10/26	13,799	13,799	14,468	14,090	1.28	8	21K	300M
1389/10/25	14,100	13,851	14,293	13,912	1.22	11	146K	2B
1389/10/22	13,431	13,431	13,431	13,744	(0.06)	2	1K	20M
1389/10/21	13,948	13,948	14,196	13,752	0.75	9	14K	196M
1389/10/20	13,650	13,650	13,650	13,650	(2.28)	7	153K	2B
1389/10/19	14,000	14,000	14,000	13,968	0.0	2	376	5M
1389/10/18	14,000	13,923	14,100	13,968	0.32	25	36K	504M
1389/10/15	13,923	13,923	13,923	13,923	4.00	28	600K	8B
1389/10/14	13,800	13,401	13,800	13,388	0.58	7	9K	123M
1389/10/13	13,301	13,301	13,800	13,311	0.25	2	5K	65M
1389/10/12	13,000	13,000	13,500	13,278	0.72	5	20K	272M
1389/10/11	13,290	13,290	13,300	13,183	0.52	6	21K	275M
1389/10/08	12,900	12,401	13,300	13,115	1.93	9	33K	437M
1389/10/07	12,842	12,842	13,300	12,867	0.19	4	4K	56M
1389/10/06	12,374	12,374	12,376	12,842	(0.12)	2	2K	22M
1389/10/05	13,351	13,330	13,352	12,857	0.14	5	2K	27M
1389/10/04	12,500	12,500	13,344	12,839	0.06	4	1K	16M
1389/09/30	12,500	12,500	12,500	12,831	(0.03)	1	586	7M
1389/09/29	12,500	12,373	12,500	12,835	(0.25)	3	4K	54M
1389/09/28	12,371	12,371	12,371	12,867	(0.03)	1	406	5M
1389/09/23	12,700	12,700	12,700	12,871	(0.12)	3	5K	58M
1389/09/22	12,886	12,886	12,886	12,886	0.0	1	699	9M
1389/09/21	12,780	12,780	12,780	12,886	(0.02)	1	1K	15M
1389/09/20	12,888	12,888	12,888	12,888	0.0	1	614	8M
1389/09/17	12,900	12,900	12,900	12,888	0.0	1	1K	15M
1389/09/16	12,800	12,753	12,850	12,888	(0.05)	6	4K	47M
1389/09/14	12,740	12,740	12,740	12,895	(0.08)	6	3K	44M
1389/09/13	12,731	12,731	12,991	12,905	0.02	8	4K	54M
1389/09/10	12,860	12,860	12,860	12,903	(0.01)	1	1K	15M
1389/09/09	12,904	12,904	12,904	12,904	0.0	1	699	9M
1389/09/08	12,900	12,898	12,900	12,904	(0.02)	7	21K	273M
1389/09/07	12,460	12,460	12,460	12,906	(0.01)	1	139	2M
1389/09/03	12,470	12,470	12,510	12,907	(0.1)	2	2K	22M
1389/09/02	12,698	12,480	12,700	12,920	(0.19)	4	4K	52M
1389/09/01	12,710	12,710	12,890	12,945	(0.02)	2	1K	19M
1389/08/30	12,454	12,454	12,510	12,947	(0.1)	3	2K	19M
1389/08/29	12,501	12,501	12,700	12,960	(0.08)	3	2K	21M
1389/08/25	13,000	12,700	13,000	12,970	(0.07)	4	3K	33M
1389/08/23	12,970	12,970	12,970	12,979	0.0	2	3K	37M
1389/08/22	12,900	12,900	12,999	12,979	(0.02)	2	3K	43M
1389/08/19	12,526	12,512	12,526	12,982	(0.39)	8	6K	69M
1389/08/18	12,524	12,524	12,524	13,033	(0.08)	1	1K	15M
1389/08/16	12,533	12,533	12,540	13,044	(0.06)	2	846	11M
1389/08/15	12,534	12,534	12,534	13,052	(0.02)	1	300	4M
1389/08/11	12,816	12,816	12,816	13,055	(2.21)	11	31K	396M
1389/08/10	13,021	13,021	13,021	13,350	(1.57)	8	22K	286M
1389/08/09	13,306	13,306	13,306	13,563	(2.14)	8	30K	400M
1389/08/08	13,350	13,350	13,350	13,860	(0.1)	1	2K	20M
1389/08/05	13,382	13,382	13,382	13,874	(0.08)	1	1K	16M
1389/08/04	13,380	13,380	13,380	13,885	(0.09)	2	1K	17M
1389/08/03	13,378	13,378	13,380	13,897	(0.27)	4	4K	51M
1389/08/02	13,415	13,390	13,415	13,935	(0.09)	2	1K	16M
1389/08/01	13,415	13,415	13,415	13,947	(0.17)	2	2K	32M
1389/07/28	13,424	13,424	13,424	13,971	(0.09)	1	1K	16M
1389/07/26	13,500	13,447	13,500	13,983	(0.16)	3	2K	32M
1389/07/25	13,500	13,500	13,564	14,006	(0.14)	7	2K	32M
1389/07/24	13,562	13,562	13,562	14,026	(0.71)	7	10K	136M
1389/07/20	13,759	13,759	13,759	14,127	(1.43)	8	20K	275M
1389/07/19	13,780	13,780	13,780	14,332	(0.15)	2	2K	29M
1389/07/18	13,940	13,940	13,940	14,354	(1.1)	4	16K	217M
1389/07/05	14,500	14,003	15,097	14,513	(0.03)	5	3K	36M
1389/07/03	14,499	14,499	14,500	14,518	(0.01)	3	4K	51M
1389/06/31	14,201	14,201	14,201	14,519	(0.02)	1	543	8M
1389/06/30	14,158	14,157	14,165	14,522	(1.5)	7	21K	302M
1389/06/29	14,701	14,625	14,701	14,743	(3.22)	7	48K	709M
1389/06/28	15,000	14,999	15,000	15,234	(0.38)	6	11K	167M
1389/06/27	15,270	15,000	15,270	15,292	(0.15)	6	4K	65M
1389/06/24	15,000	15,000	15,399	15,315	(0.04)	3	1K	21M
1389/06/23	15,002	14,860	15,002	15,321	(1.01)	7	18K	271M
1389/06/22	15,499	15,499	15,500	15,478	0.01	3	2K	34M
1389/06/21	15,014	15,013	15,500	15,477	(0.23)	7	15K	226M
1389/06/17	15,002	15,001	15,002	15,512	(0.35)	4	5K	81M
1389/06/16	15,500	15,002	15,500	15,566	(0.03)	3	601	9M
1389/06/15	15,202	15,202	15,202	15,571	(0.14)	2	3K	48M
1389/06/14	15,205	15,205	15,600	15,593	0.76	17	335K	5B
1389/06/13	15,500	15,200	15,500	15,475	(0.44)	14	57K	881M
1389/06/09	15,999	15,500	15,999	15,543	0.03	5	6K	92M
1389/06/08	15,001	15,001	15,001	15,539	(0.52)	3	7K	111M
1389/06/07	15,590	15,580	15,591	15,621	(0.27)	12	32K	498M
1389/06/03	16,199	16,180	16,199	15,663	0.51	9	7K	116M
1389/06/02	15,589	15,000	15,595	15,584	3.92	33	463K	7B
1389/06/01	14,999	14,900	15,000	14,996	(1.56)	21	265K	4B
1389/05/31	15,310	14,722	15,310	15,233	3.47	23	409K	6B
1389/05/30	14,722	14,722	14,722	14,722	4.00	6	108K	2B
1389/05/27	13,781	13,781	14,332	14,156	2.72	8	152K	2B
1389/05/26	13,766	13,700	14,316	13,781	0.11	9	35K	479M
1389/05/25	13,700	13,700	13,700	13,766	(0.07)	3	6K	87M
1389/05/24	13,242	13,242	13,242	13,775	(0.13)	3	2K	24M
1389/05/23	13,760	13,760	13,795	13,793	(0.01)	8	100K	1B
1389/05/20	13,256	13,256	13,256	13,795	(0.09)	3	1K	17M
1389/05/19	13,898	13,898	14,000	13,808	0.54	11	22K	310M
1389/05/18	13,229	13,229	13,900	13,734	(0.33)	13	22K	300M
1389/05/17	13,989	13,989	13,989	13,780	0.01	1	150	2M
1389/05/16	14,200	14,200	14,260	13,779	0.39	7	6K	83M
1389/05/13	13,750	13,750	13,750	13,726	0.01	5	2K	34M
1389/05/12	13,600	13,318	13,645	13,725	(1.05)	12	26K	353M
1389/05/11	13,640	13,640	13,650	13,870	(0.06)	2	2K	27M
1389/05/10	13,816	13,626	13,816	13,878	(0.01)	3	423	6M
1389/05/09	14,360	13,300	14,360	13,879	0.44	4	14K	195M
1389/05/04	13,800	13,720	13,800	13,818	(0.07)	2	5K	70M
1389/05/03	13,958	13,800	13,958	13,827	0.22	4	11K	156M
1389/05/02	14,243	14,243	14,243	13,797	0.71	2	10K	142M
1389/04/30	13,700	13,700	13,700	13,700	9.60	2	20K	274M
1389/04/23	14,900	14,600	14,999	14,800	0.90	14	46K	688M
1389/04/22	14,730	14,730	14,730	14,668	0.01	1	1K	17M
1389/04/21	13,988	13,988	14,749	14,667	3.42	32	103K	2B
1389/04/20	13,850	13,850	13,850	14,182	(0.08)	1	2K	24M
1389/04/15	13,724	13,724	13,724	14,193	(0.01)	1	249	3M
1389/04/09	14,179	13,710	14,390	14,195	0.49	15	23K	327M
1389/04/08	13,712	13,710	13,712	14,126	(0.46)	6	8K	104M
1389/04/07	13,710	13,710	14,200	14,191	(0.08)	4	5K	66M
1389/04/06	14,409	14,170	14,409	14,202	0.23	2	11K	152M
1389/04/02	13,710	13,704	13,710	14,169	(0.2)	4	3K	46M
1389/04/01	14,200	14,200	14,420	14,198	0.22	5	10K	141M
1389/03/31	13,727	13,727	13,728	14,167	(0.4)	8	6K	89M
1389/03/30	13,744	13,743	13,744	14,224	(0.11)	3	2K	25M
1389/03/26	13,753	13,753	13,753	14,240	(0.08)	1	1K	17M
1389/03/25	13,773	13,773	13,773	14,251	(0.15)	4	2K	33M
1389/03/24	13,841	13,841	14,380	14,272	(0.49)	10	18K	249M
1389/03/23	13,941	13,941	13,941	14,342	(0.72)	11	12K	160M
1389/03/17	13,946	13,946	13,946	14,446	(0.03)	1	570	8M
1389/03/12	13,947	13,947	13,947	14,451	(0.01)	1	100	1M
1389/03/11	13,952	13,952	13,952	14,452	(0.03)	1	600	8M
1389/03/04	14,490	14,439	14,499	14,457	1.10	16	53K	764M
1389/03/03	14,095	13,598	14,489	14,299	1.48	12	40K	573M
1389/03/02	14,095	13,999	14,095	14,090	3.46	26	150K	2B
1389/03/01	13,550	13,550	13,628	13,619	3.42	10	129K	2B
1389/02/29	13,500	13,000	13,599	13,168	0.02	5	2K	33M
1389/02/26	12,649	12,649	13,560	13,166	0.45	19	75K	986M
1389/02/25	12,679	12,679	12,679	13,107	(0.24)	5	4K	47M
1389/02/22	13,090	13,090	13,090	13,138	0.0	4	40	524K
1389/02/20	12,750	12,750	12,751	13,138	(0.12)	4	2K	29M
1389/02/19	12,684	12,684	13,425	13,154	0.08	6	10K	133M
1389/02/18	12,688	12,688	12,688	13,144	(0.03)	1	500	6M
1389/02/15	13,447	12,651	13,447	13,148	1.19	5	21K	284M
1389/02/14	12,612	12,612	13,000	12,993	(0.58)	9	133K	2B
1389/02/13	12,622	12,622	12,622	13,069	(0.08)	1	1K	15M
1389/02/12	12,633	12,633	12,633	13,079	(0.07)	1	1K	13M
1389/02/08	12,712	12,712	12,713	13,088	(0.34)	5	6K	75M
1389/02/07	12,705	12,705	12,750	13,132	(0.21)	8	4K	48M
1389/02/05	13,534	12,800	13,534	13,160	0.62	3	10K	136M
1389/02/04	13,530	13,530	13,530	13,079	0.0	1	10	135K
1389/02/01	12,900	12,900	13,342	13,079	1.46	13	33K	434M
1389/01/31	12,988	12,988	13,059	12,891	2.16	20	36K	467M
1389/01/29	12,618	12,618	12,618	12,618	0.0	2	6K	76M
1389/01/24	12,469	12,134	13,008	12,618	0.35	13	60K	762M
1389/01/23	12,235	12,205	12,237	12,574	(0.46)	13	8K	97M
1389/01/22	12,400	12,400	12,400	12,632	(0.11)	2	3K	38M
1389/01/18	12,802	12,501	12,802	12,646	(0.01)	4	1K	13M
1389/01/17	12,200	12,200	13,076	12,647	0.10	15	9K	120M
1389/01/15	13,051	13,000	13,051	12,634	0.17	2	3K	40M
1389/01/14	13,000	13,000	13,021	12,612	0.25	2	4K	52M
1389/01/11	12,251	12,251	12,524	12,581	(0.07)	3	5K	68M
1389/01/09	12,659	12,569	12,659	12,590	2.94	14	49K	620M
1389/01/07	11,801	11,801	12,636	12,231	0.18	9	13K	164M
1388/12/26	12,170	12,170	12,573	12,209	0.30	4	6K	71M
1388/12/23	11,725	11,725	12,558	12,172	0.31	9	15K	180M
1388/12/22	11,748	11,748	11,750	12,134	(0.3)	5	5K	57M
1388/12/19	12,170	12,170	12,170	12,171	0.0	1	67	815K
1388/12/18	12,174	11,380	12,184	12,171	3.39	14	63K	772M
1388/12/17	11,347	11,347	12,100	11,772	0.13	11	9K	103M
1388/12/16	11,358	11,358	11,358	11,757	(0.1)	2	2K	19M
1388/12/15	11,364	11,364	11,364	11,769	(0.06)	1	1K	11M
1388/12/12	11,391	11,391	11,392	11,776	(0.14)	3	2K	27M
1388/12/11	11,900	11,900	12,000	11,793	0.08	3	3K	33M
1388/12/10	11,401	11,387	11,417	11,784	(0.14)	6	2K	26M
1388/12/09	11,755	11,755	12,159	11,800	0.38	4	8K	98M
1388/12/08	11,755	11,755	11,755	11,755	0.0	1	13K	153M
1388/12/05	12,100	11,721	12,100	11,755	0.29	8	59K	698M
1388/12/04	11,718	11,718	12,097	11,721	0.0	8	1M	12B
1388/12/03	11,721	11,721	11,721	11,721	3.50	13	84K	988M
1388/12/02	11,660	11,660	11,662	11,325	0.51	7	8K	95M
1388/11/28	11,223	11,220	11,615	11,268	0.40	5	7K	80M
1388/11/27	11,500	11,500	11,500	11,223	0.04	1	865	10M
1388/11/21	11,580	11,580	11,594	11,219	0.15	3	2K	28M
1388/11/20	11,400	11,400	11,576	11,202	0.14	2	3K	32M
1388/11/19	11,170	11,170	11,186	11,186	0.0	4	2K	24M
1388/11/18	11,186	11,185	11,300	11,186	(3.37)	4	673K	8B
1388/11/17	11,203	11,203	11,600	11,576	(0.28)	12	10K	112M
1388/11/07	11,225	11,225	11,225	11,609	(0.15)	3	2K	26M
1388/11/06	11,240	11,240	11,240	11,626	(0.18)	3	3K	33M
1388/11/05	11,650	11,623	11,650	11,647	3.46	15	91K	1B
1388/11/04	11,257	11,257	11,257	11,257	3.49	4	8K	91M
1388/11/03	10,877	10,877	10,877	10,877	3.49	1	2K	22M
1388/10/30	10,861	10,861	10,861	10,510	0.15	2	2K	26M
1388/10/29	10,807	10,807	10,807	10,494	0.50	4	8K	86M
1388/10/28	10,214	10,214	10,321	10,442	(0.07)	2	2K	20M
1388/10/27	10,093	10,092	10,093	10,449	(0.08)	2	1K	12M
1388/10/23	10,114	10,113	10,115	10,457	(0.21)	4	3K	33M
1388/10/21	10,131	10,127	10,131	10,479	(0.14)	5	2K	24M
1388/10/15	10,147	10,147	10,147	10,494	(0.19)	7	3K	31M
1388/10/14	10,152	10,152	10,152	10,514	(0.06)	3	989	10M
1388/10/13	10,181	10,166	10,525	10,520	(0.13)	6	3K	34M
1388/10/12	10,175	10,175	10,175	10,534	(0.08)	1	1K	12M
1388/10/09	10,450	10,450	10,450	10,542	0.0	1	259	3M
1388/10/08	10,202	10,200	10,202	10,542	(0.07)	4	1K	12M
1388/10/02	10,449	10,320	10,450	10,549	(0.06)	4	3K	27M
1388/10/01	10,254	10,254	10,305	10,555	(0.03)	2	470	5M
1388/09/30	10,253	10,253	10,253	10,558	(0.07)	1	1K	12M
1388/09/28	10,256	10,255	10,258	10,565	(0.57)	7	9K	94M
1388/09/25	10,264	10,263	10,264	10,626	(0.08)	2	1K	12M
1388/09/24	10,633	10,632	10,633	10,634	(3.48)	10	56K	593M
1388/09/21	10,808	10,808	10,808	11,017	(0.07)	1	2K	22M
1388/09/18	10,811	10,811	10,811	11,025	(0.05)	1	1K	13M
1388/09/17	10,803	10,802	10,803	11,030	(0.08)	3	2K	22M
1388/09/16	11,425	11,425	11,425	11,039	0.0	1	10	114K
1388/09/14	10,801	10,800	10,801	11,039	(0.18)	3	4K	47M
1388/09/11	10,753	10,753	10,800	11,059	(0.09)	8	2K	21M
1388/09/10	10,750	10,750	10,805	11,069	(0.36)	7	7K	73M
1388/09/09	10,735	10,735	10,743	11,109	(0.13)	3	2K	23M
1388/09/04	10,731	10,731	11,190	11,123	0.39	8	33K	370M
1388/09/03	11,098	10,754	11,098	11,080	(0.08)	4	2K	23M
1388/09/02	10,859	10,859	10,859	11,089	(0.08)	1	2K	23M
1388/09/01	10,953	10,953	10,953	11,098	(0.03)	1	1K	13M
1388/08/30	10,963	10,961	10,963	11,101	(0.23)	3	9K	95M
1388/08/27	10,800	10,800	10,922	11,127	(0.11)	3	3K	31M
1388/08/26	10,816	10,816	10,816	11,139	(0.21)	2	4K	42M
1388/08/25	10,805	10,805	11,100	11,163	(0.28)	4	6K	65M
1388/08/24	10,828	10,828	11,104	11,194	(0.22)	3	5K	49M
1388/08/23	11,101	11,101	11,104	11,219	(0.29)	7	12K	138M
1388/08/19	11,001	11,001	11,100	11,252	(0.37)	8	8K	91M
1388/08/18	11,301	11,050	11,301	11,294	(1.34)	10	34K	384M
1388/08/17	11,350	11,301	11,350	11,447	(0.31)	4	12K	130M
1388/08/16	11,800	11,500	11,800	11,483	0.72	6	12K	139M
1388/08/13	11,398	11,398	11,720	11,401	0.18	5	5K	58M
1388/08/12	11,200	11,200	11,200	11,380	(0.06)	2	2K	22M
1388/08/11	11,068	11,068	11,068	11,387	(0.03)	1	530	6M
1388/08/10	11,210	11,055	11,397	11,390	(0.05)	4	5K	51M
1388/08/06	11,300	11,297	11,338	11,396	(0.31)	7	16K	183M
1388/08/05	11,155	11,155	11,155	11,431	(0.6)	5	11K	125M
1388/08/03	11,337	11,337	11,398	11,500	(1.6)	20	30K	340M
1388/07/26	11,398	11,398	11,398	11,687	(0.54)	2	10K	114M
1388/07/25	11,496	11,496	11,496	11,750	2.20	2	53	609K
1388/07/21	11,500	11,496	11,500	11,497	(5.62)	7	16K	184M
1388/07/20	12,182	12,182	12,182	12,182	2.99	1	4K	45M
1388/07/19	11,828	11,828	11,828	11,828	3.00	2	921	11M
1388/07/18	11,483	11,480	11,484	11,484	3.00	10	12K	135M
1388/07/15	11,150	11,140	11,150	11,150	2.99	32	194K	2B
1388/07/14	10,827	10,799	10,827	10,826	2.99	35	82K	891M
1388/07/13	10,216	10,216	10,522	10,512	2.90	27	70K	737M
1388/07/12	10,216	10,216	10,216	10,216	2.99	21	54K	548M
1388/07/11	9,919	9,919	9,919	9,919	2.99	3	2K	25M
1388/07/08	9,631	9,631	9,631	9,631	2.99	2	3K	33M
1388/07/07	9,351	9,351	9,351	9,351	3.00	1	209	2M
1388/07/06	9,079	9,079	9,079	9,079	2.99	1	5K	44M
1388/07/04	9,076	9,076	9,076	8,815	0.03	1	611	6M
1388/07/01	9,068	9,068	9,068	8,812	0.09	2	2K	15M
1388/06/30	9,058	9,058	9,058	8,804	0.10	3	2K	18M
1388/06/28	9,052	9,052	9,052	8,795	0.07	1	1K	11M
1388/06/25	9,040	9,040	9,040	8,789	0.14	2	3K	23M
1388/06/24	9,030	9,030	9,030	8,777	0.11	3	2K	20M
1388/06/23	9,025	9,025	9,025	8,767	0.05	3	791	7M
1388/06/22	8,983	8,983	8,983	8,763	0.47	2	9K	78M
1388/06/18	8,968	8,968	8,968	8,722	0.17	4	3K	29M
1388/06/14	8,953	8,953	8,953	8,707	0.16	1	3K	27M
1388/06/11	8,947	8,947	8,947	8,693	0.07	2	1K	12M
1388/06/10	8,941	8,941	8,941	8,687	0.07	3	1K	12M
1388/06/09	8,939	8,939	8,939	8,681	0.02	3	350	3M
1388/06/08	8,918	8,918	8,918	8,679	0.23	2	4K	38M
1388/06/07	8,915	8,915	8,915	8,659	0.03	2	703	6M
1388/06/02	8,910	8,910	8,910	8,656	0.06	1	989	9M
1388/06/01	8,905	8,905	8,905	8,651	0.06	1	1K	11M
1388/05/28	8,900	8,900	8,900	8,646	0.06	1	1K	11M
1388/05/27	8,897	8,897	8,897	8,641	0.03	4	660	6M
1388/05/25	8,889	8,889	8,889	8,638	0.08	2	2K	14M
1388/05/21	8,875	8,875	8,875	8,631	0.16	2	3K	26M
1388/05/20	8,870	8,870	8,870	8,617	0.06	1	1K	11M
1388/05/19	8,860	8,860	8,860	8,612	0.12	2	2K	20M
1388/05/18	8,855	8,855	8,855	8,602	0.05	2	888	8M
1388/05/17	8,850	8,850	8,850	8,598	0.06	1	1K	11M
1388/05/14	8,838	8,838	8,838	8,593	0.14	3	3K	23M
1388/05/13	8,561	8,561	8,836	8,581	0.02	5	2K	18M
1388/05/12	8,551	8,551	8,580	8,579	(0.03)	6	12K	103M
1388/05/11	9,795	8,500	9,795	8,582	4.62	7	14K	124M
1388/04/22	10,799	10,799	10,799	10,503	0.17	7	3K	34M
1388/04/21	10,786	10,786	10,786	10,485	0.12	5	2K	26M
1388/04/16	10,784	10,784	10,784	10,472	0.02	1	300	3M
1388/04/14	10,775	10,775	10,775	10,470	0.08	2	1K	15M
1388/04/13	10,765	10,765	10,765	10,462	0.10	2	2K	19M
1388/04/10	10,752	10,752	10,752	10,452	0.12	3	2K	25M
1388/04/09	10,744	10,744	10,744	10,439	0.07	1	1K	13M
1388/04/08	10,500	10,500	10,621	10,432	1.16	10	30K	316M
1388/04/07	10,251	10,251	10,558	10,312	0.60	12	19K	201M
1388/04/06	10,240	10,240	10,250	10,251	0.0	3	1K	14M
1388/04/03	10,300	10,300	10,400	10,251	0.17	2	7K	70M
1388/03/31	10,233	10,233	10,234	10,234	0.0	3	11K	115M
1388/03/27	10,001	10,001	10,001	10,234	(0.15)	3	3K	33M
1388/03/26	10,003	10,003	10,003	10,249	0.0	1	40	400K
1388/03/25	9,955	9,955	9,955	10,249	(0.13)	2	2K	24M
1388/03/23	10,250	10,250	10,250	10,262	0.0	1	951	10M
1388/03/19	10,262	10,261	10,262	10,262	0.0	8	4K	37M
1388/03/18	10,360	10,360	10,360	10,262	0.01	1	799	8M
1388/03/17	10,400	10,357	10,469	10,261	0.16	4	5K	57M
1388/03/16	10,352	10,352	10,353	10,245	0.11	3	5K	56M
1388/03/13	10,400	10,400	10,514	10,234	0.06	4	1K	16M
1388/03/12	10,313	10,312	10,313	10,228	0.06	5	3K	35M
1388/03/11	10,201	10,201	10,253	10,222	0.01	5	3K	27M
1388/03/10	10,509	10,509	10,509	10,221	0.04	2	813	9M
1388/03/09	10,419	10,152	10,443	10,217	0.77	12	16K	164M
1388/03/06	10,149	10,149	10,149	10,139	0.0	1	199	2M
1388/03/05	10,144	10,142	10,144	10,139	0.02	4	17K	167M
1388/03/02	10,425	10,423	10,425	10,137	0.14	4	3K	28M
1388/02/30	9,970	9,970	9,971	10,123	(0.16)	4	5K	54M
1388/02/29	10,140	10,140	10,140	10,139	0.0	1	192	2M
1388/02/28	9,999	9,999	10,189	10,139	2.49	15	48K	485M
1388/02/27	9,980	9,970	10,132	9,893	0.57	6	11K	115M
1388/02/26	9,968	9,967	10,094	9,837	0.38	6	8K	79M
1388/02/23	9,966	9,966	9,966	9,800	1.28	8	24K	239M
1388/02/22	9,652	9,651	9,805	9,676	1.64	8	32K	311M
1388/02/20	9,798	9,508	9,798	9,520	0.07	11	33K	313M
1388/02/19	9,792	9,792	9,792	9,513	0.06	2	1K	12M
1388/02/16	9,600	9,506	9,600	9,507	(2.7)	5	189K	2B
1388/02/15	9,735	9,506	9,735	9,771	(0.26)	8	12K	121M
1388/02/14	9,718	9,718	9,718	9,796	(0.02)	2	2K	17M
1388/02/12	10,000	10,000	10,000	9,798	0.06	3	1K	15M
1388/02/07	9,676	9,676	9,676	9,792	(0.06)	3	3K	28M
1388/02/01	10,082	10,082	10,082	9,798	0.09	2	2K	18M
1388/01/31	9,789	9,789	9,789	9,789	3.00	16	72K	702M
1388/01/30	9,449	9,449	9,735	9,504	0.55	3	10K	100M
1388/01/29	9,501	9,501	9,501	9,452	0.01	1	678	6M
1388/01/26	9,730	9,730	9,730	9,451	0.03	1	511	5M
1388/01/24	9,421	9,421	9,421	9,448	0.0	1	600	6M
1388/01/19	9,600	9,600	9,600	9,448	0.02	3	809	8M
1388/01/15	9,308	9,308	9,308	9,446	(0.02)	1	699	7M
1388/01/10	9,301	9,300	9,301	9,448	(0.05)	2	2K	17M
1388/01/09	9,300	9,300	9,300	9,453	(0.05)	1	2K	16M
1387/12/28	9,330	9,300	9,330	9,458	(0.04)	3	2K	16M
1387/12/27	9,324	9,324	9,389	9,462	(0.07)	3	3K	26M
1387/12/26	9,324	9,324	9,324	9,469	(0.03)	1	1K	9M
1387/12/24	9,325	9,324	9,325	9,472	(0.03)	2	1K	9M
1387/12/21	9,325	9,325	9,325	9,475	(0.02)	2	816	8M
1387/12/19	9,325	9,325	9,325	9,477	(0.02)	1	699	7M
1387/12/14	9,399	9,398	9,400	9,479	(0.03)	4	2K	17M
1387/12/12	9,324	9,324	9,325	9,482	(0.06)	2	2K	20M
1387/12/11	9,325	9,325	9,325	9,488	(0.03)	2	1K	9M
1387/12/10	9,500	9,500	9,500	9,491	0.0	1	440	4M
1387/12/05	9,298	9,298	9,298	9,491	(0.01)	1	287	3M
1387/12/04	9,296	9,296	9,298	9,492	(0.06)	2	2K	15M
1387/12/03	9,283	9,283	9,293	9,498	(0.06)	3	2K	15M
1387/11/30	9,271	9,271	9,271	9,504	(0.05)	1	1K	11M
1387/11/29	9,255	9,255	9,255	9,509	(0.05)	1	1K	11M
1387/11/27	9,242	9,242	9,244	9,514	(0.13)	2	2K	21M
1387/11/26	9,251	9,251	9,251	9,526	(0.07)	2	1K	12M
1387/11/23	9,254	9,254	9,261	9,533	(0.07)	2	1K	13M
1387/11/21	9,400	9,276	9,600	9,540	(0.23)	8	7K	68M
1387/11/16	9,367	9,367	9,367	9,562	(0.02)	3	708	7M
1387/11/15	9,365	9,365	9,367	9,564	(0.14)	3	3K	32M
1387/11/13	9,360	9,360	9,600	9,577	(0.03)	2	2K	18M
1387/11/08	9,377	9,360	9,400	9,580	(0.18)	6	4K	41M
1387/11/07	9,360	9,360	9,600	9,597	(0.53)	11	101K	971M
1387/11/06	9,378	9,378	9,378	9,648	(0.05)	1	945	9M
1387/11/05	9,908	9,908	9,908	9,653	0.01	1	190	2M
1387/11/02	9,369	9,369	9,369	9,652	(0.06)	1	1K	11M
1387/11/01	9,378	9,378	9,378	9,658	(0.1)	2	2K	18M
1387/10/29	9,387	9,387	9,387	9,668	(0.09)	1	2K	16M
1387/10/28	9,394	9,394	9,394	9,677	(0.06)	1	1K	11M
1387/10/25	9,910	9,910	9,910	9,683	0.03	1	700	7M
1387/10/23	9,557	9,557	9,557	9,680	(0.07)	1	3K	29M
1387/10/22	9,558	9,411	9,558	9,687	(0.13)	3	3K	28M
1387/10/21	9,700	9,700	9,700	9,700	(1.52)	2	200K	2B
1387/10/14	9,850	9,850	9,850	9,850	(1.45)	1	250K	2B
1387/10/11	9,990	9,990	9,990	9,995	0.0	1	2K	20M
1387/10/10	9,995	9,995	9,995	9,995	0.0	1	5K	50M
1387/10/09	9,995	9,995	9,995	9,995	0.0	1	200	2M
1387/10/07	9,701	9,701	9,701	9,995	(0.06)	1	1K	12M
1387/10/04	9,721	9,721	9,721	10,001	(0.01)	1	249	2M
1387/10/03	9,721	9,711	9,721	10,002	(0.04)	2	706	7M
1387/10/02	9,713	9,713	9,713	10,006	(0.05)	1	1K	10M
1387/10/01	9,734	9,733	9,734	10,011	(0.23)	3	4K	43M
1387/09/30	9,755	9,755	9,755	10,034	(0.22)	2	4K	39M
1387/09/25	9,800	9,800	9,802	10,056	(0.47)	5	9K	86M
1387/09/23	9,900	9,842	9,900	10,103	(0.42)	4	8K	81M
1387/09/13	9,894	9,894	10,146	10,146	(0.53)	13	10K	98M
1387/09/12	9,921	9,921	10,200	10,200	(0.26)	5	5K	50M
1387/09/11	9,936	9,936	10,227	10,227	(0.16)	7	3K	30M
1387/09/10	9,948	9,947	10,243	10,243	(0.11)	4	2K	21M
1387/09/09	9,951	9,951	10,254	10,254	(0.04)	2	709	7M
1387/09/06	9,970	9,968	10,258	10,258	(0.18)	6	3K	33M
1387/09/05	10,275	10,275	10,276	10,276	0.0	3	620	6M
1387/09/04	10,003	10,002	10,320	10,276	(0.09)	9	15K	159M
1387/09/03	10,012	10,012	10,285	10,285	(0.35)	9	7K	66M
1387/09/02	10,199	10,199	10,321	10,321	0.0	3	116	1M
1387/08/29	10,059	10,059	10,321	10,321	(0.47)	11	9K	89M
1387/08/26	10,280	10,280	10,370	10,370	(0.02)	4	1K	15M
1387/08/25	10,280	10,280	10,372	10,372	(0.03)	3	2K	21M
1387/08/22	10,075	10,075	10,375	10,375	(0.11)	5	2K	22M
1387/08/21	10,280	10,280	10,386	10,386	(0.4)	9	16K	165M
1387/08/19	10,280	10,280	10,428	10,428	0.0	3	30	310K
1387/08/18	10,117	10,117	10,428	10,428	(0.01)	3	279	3M
1387/08/15	10,174	10,173	10,429	10,429	(0.55)	11	10K	105M
1387/08/11	10,188	10,188	10,487	10,487	0.0	2	61	624K
1387/08/08	10,188	10,188	10,487	10,487	(0.15)	6	3K	28M
1387/08/07	10,247	10,221	10,503	10,503	(0.32)	8	6K	63M
1387/08/06	10,247	10,247	10,537	10,537	(0.25)	7	5K	47M
1387/08/05	10,281	10,281	10,563	10,563	(0.09)	4	2K	20M
1387/08/01	10,398	10,398	10,573	10,573	(0.06)	4	2K	21M
1387/07/29	10,285	10,284	10,579	10,579	(0.21)	6	4K	41M
1387/07/28	10,320	10,320	10,601	10,601	(0.01)	4	224	2M
1387/07/27	10,306	10,301	10,602	10,602	(0.16)	4	3K	31M
1387/07/23	10,320	10,315	10,619	10,619	(0.12)	4	2K	25M
1387/07/22	10,355	10,318	10,790	10,632	(0.05)	8	6K	68M
1387/07/21	10,356	10,356	10,637	10,637	(0.05)	3	1K	11M
1387/07/17	10,368	10,367	10,642	10,642	(0.06)	3	1K	12M
1387/07/16	10,650	10,357	10,650	10,648	(0.14)	6	4K	39M
1387/07/15	10,356	10,356	10,663	10,663	(0.1)	5	2K	20M
1387/07/13	10,674	10,673	10,674	10,674	0.0	5	2K	21M
1387/07/09	10,487	10,487	10,674	10,674	(0.1)	7	3K	35M
1387/07/08	10,501	10,501	10,685	10,685	(0.37)	9	10K	108M
1387/07/07	10,481	10,473	10,725	10,725	(0.58)	10	12K	123M
1387/07/06	10,778	10,778	10,788	10,788	0.0	4	2K	22M
1387/07/03	10,786	10,786	10,788	10,788	0.0	9	3K	28M
1387/07/02	10,787	10,787	10,788	10,788	0.0	2	2K	27M
1387/06/31	10,500	10,500	10,788	10,788	0.0	4	2K	16M
1387/06/27	10,520	10,520	10,788	10,788	(0.39)	3	8K	79M
1387/06/26	10,513	10,513	10,830	10,830	(0.06)	4	1K	13M
1387/06/25	10,522	10,520	10,837	10,837	(0.06)	4	1K	14M
1387/06/24	10,666	10,583	10,844	10,844	(0.6)	15	11K	119M
1387/06/23	10,908	10,908	10,909	10,909	0.0	4	3K	30M
1387/06/20	10,900	10,900	10,910	10,909	0.0	7	6K	63M
1387/06/19	10,605	10,605	10,910	10,909	(0.01)	5	2M	20B
1387/06/18	10,722	10,721	10,910	10,910	(1.28)	21	24K	258M
1387/06/17	10,895	10,865	11,052	11,052	(1.33)	23	25K	274M
1387/06/16	10,900	10,896	11,201	11,201	(0.28)	7	6K	66M
1387/06/13	10,953	10,951	11,232	11,232	(0.5)	8	9K	103M
1387/06/12	11,126	11,126	11,470	11,288	(1.59)	37	31K	340M
1387/06/11	11,470	11,470	11,470	11,470	(2.99)	21	70K	803M
1387/06/10	11,535	11,535	11,824	11,824	(0.56)	5	11K	122M
1387/06/06	11,891	11,891	11,891	11,891	(2.99)	18	60K	713M
1387/06/04	11,897	11,897	12,258	12,258	(0.05)	4	910	11M
1387/05/20	12,223	12,223	12,264	12,264	(2.67)	19	50K	611M
1387/05/13	12,223	12,223	12,601	12,601	0.0	2	20	248K
1387/05/07	11,000	11,000	12,900	12,601	(1.94)	5	5K	60M
1387/04/23	12,789	12,788	13,170	12,850	0.48	14	22K	279M
1387/04/22	12,481	12,481	12,789	12,789	(0.14)	4	4K	50M
1387/04/19	12,482	12,482	12,807	12,807	(0.2)	5	4K	51M
1387/04/18	12,800	12,460	12,833	12,833	(0.02)	3	2K	28M
1387/04/17	12,837	12,463	12,837	12,836	(0.01)	6	6K	74M
1387/04/16	12,830	12,830	12,838	12,837	0.0	7	12K	155M
1387/04/15	12,847	12,501	12,847	12,837	(0.08)	7	2K	31M
1387/04/12	12,853	12,507	12,853	12,847	(0.05)	3	2K	20M
1387/04/11	12,552	12,552	12,854	12,854	(0.13)	5	3K	39M
1387/04/10	12,699	12,699	12,900	12,871	1.03	13	65K	834M
1387/04/09	12,402	12,402	12,740	12,740	(0.27)	6	6K	71M
1387/04/08	12,806	12,500	12,806	12,774	(0.25)	7	16K	197M
1387/04/05	12,800	12,452	12,829	12,806	(0.18)	8	5K	58M
1387/04/04	12,451	12,451	12,836	12,829	(0.05)	4	1K	18M
1387/04/03	12,500	12,500	12,847	12,836	(0.09)	6	7K	92M
1387/04/02	12,860	12,798	12,860	12,847	(0.06)	17	20K	253M
1387/04/01	12,800	12,800	12,855	12,855	(0.02)	10	4K	55M
1387/03/29	12,509	12,508	12,858	12,858	(0.12)	5	2K	31M
1387/03/27	12,700	12,700	13,000	12,874	0.05	4	3K	42M
1387/03/26	12,493	12,493	12,868	12,868	(0.08)	3	1K	18M
1387/03/25	12,575	12,575	12,878	12,878	(0.66)	7	12K	154M
1387/03/22	12,981	12,598	12,981	12,963	(0.18)	7	4K	46M
1387/03/20	13,000	12,950	13,000	12,987	0.02	9	14K	183M
1387/03/19	12,642	12,641	12,984	12,984	(0.21)	9	4K	53M
1387/03/13	12,635	12,635	13,395	13,011	(0.11)	8	12K	155M
1387/03/12	13,000	12,650	13,025	13,025	(0.06)	4	2K	20M
1387/03/11	12,701	12,701	13,300	13,033	(0.27)	16	18K	235M
1387/03/08	12,999	12,710	13,068	13,068	(0.01)	3	319	4M
1387/03/07	12,829	12,829	13,300	13,069	(0.24)	8	7K	87M
1387/03/06	12,808	12,786	13,101	13,101	(0.61)	20	12K	151M
1387/03/05	12,833	12,833	13,181	13,181	(0.36)	11	7K	89M
1387/03/04	13,100	13,100	13,229	13,229	(0.04)	7	8K	106M
1387/03/01	12,908	12,908	13,234	13,234	(0.55)	14	10K	133M
1387/02/31	12,982	12,920	13,307	13,307	(0.09)	4	2K	23M
1387/02/29	12,963	12,963	13,763	13,319	(0.33)	13	8K	98M
1387/02/28	13,006	13,006	13,363	13,363	(0.34)	10	6K	82M
1387/02/24	13,407	13,407	13,408	13,408	0.0	9	3K	43M
1387/02/23	13,498	13,394	13,770	13,408	0.11	11	7K	95M
1387/02/22	13,279	13,279	13,678	13,393	0.85	30	43K	583M
1387/02/21	13,349	13,000	13,399	13,280	0.04	6	6K	77M
1387/02/18	13,050	13,050	13,275	13,275	(0.29)	7	8K	108M
1387/02/17	13,065	13,065	13,314	13,314	(0.13)	6	4K	46M
1387/02/16	13,100	13,099	13,331	13,331	(0.26)	13	7K	97M
1387/02/15	13,136	13,136	13,366	13,366	(0.28)	9	8K	105M
1387/02/11	13,388	13,161	13,404	13,404	(0.19)	8	6K	74M
1387/02/10	13,241	13,240	13,429	13,429	(0.59)	8	17K	222M
1387/02/09	13,604	13,509	13,604	13,509	1.28	28	37K	502M
1387/02/08	13,140	13,140	13,394	13,338	1.57	46	76K	1B
1387/02/07	13,140	12,884	13,140	13,132	1.93	22	55K	723M
1387/02/04	12,880	12,878	12,884	12,883	1.99	30	758K	10B
1387/02/03	12,778	12,632	12,778	12,632	0.83	19	23K	299M
1387/02/02	12,528	12,528	12,528	12,528	1.99	21	62K	773M
1387/02/01	12,513	12,283	12,513	12,283	0.12	4	3K	42M
1387/01/31	12,499	12,268	12,499	12,268	0.11	4	3K	40M
1387/01/28	12,417	12,254	12,479	12,254	0.16	10	5K	60M
1387/01/27	12,205	12,200	12,385	12,235	0.76	11	23K	283M
1387/01/26	12,137	12,135	12,300	12,143	0.08	17	10K	126M
1387/01/25	12,300	12,133	12,300	12,133	0.02	13	6K	70M
1387/01/24	12,130	12,130	12,140	12,130	0.0	5	2K	25M
1387/01/21	12,126	12,126	12,200	12,130	0.04	13	6K	72M
1387/01/20	12,109	12,109	12,200	12,125	0.02	11	15K	179M
1387/01/19	12,150	12,123	12,170	12,123	0.10	14	17K	205M
1387/01/18	12,108	12,108	12,150	12,111	0.02	6	5K	66M
1387/01/17	12,299	12,108	12,313	12,108	0.30	8	9K	105M
1387/01/14	12,072	12,072	12,072	12,072	0.0	1	595	7M
1387/01/11	12,050	12,050	12,072	12,072	(0.01)	6	7K	81M
1386/12/28	12,073	12,070	12,250	12,073	0.01	9	5K	59M
1386/12/27	12,071	12,071	12,075	12,072	(1.97)	13	60K	722M
1386/12/26	12,289	12,081	12,315	12,315	(0.01)	6	2K	21M
1386/12/25	12,290	12,290	12,316	12,316	0.0	2	510	6M
1386/12/22	12,102	12,100	12,345	12,316	(0.24)	12	7K	89M
1386/12/21	12,150	12,120	12,346	12,346	(0.16)	7	5K	56M
1386/12/20	12,173	12,172	12,366	12,366	(0.43)	12	12K	149M
1386/12/19	12,432	12,211	12,450	12,420	(0.13)	14	8K	94M
1386/12/15	12,490	12,433	12,490	12,436	(1.97)	46	87K	1B
1386/12/14	12,447	12,447	12,686	12,686	(0.08)	4	2K	30M
1386/12/13	12,609	12,609	12,696	12,696	(1.32)	17	37K	466M
1386/12/12	12,691	12,691	12,866	12,866	(0.65)	18	18K	230M
1386/12/11	12,950	12,950	12,950	12,950	(2.0)	30	57K	739M
1386/12/08	13,095	13,095	13,214	13,214	(1.11)	6	31K	406M
1386/12/07	13,360	13,360	13,362	13,362	0.0	4	933	12M
1386/12/06	13,388	13,162	13,388	13,362	1.80	63	81K	1B
1386/12/05	13,126	13,126	13,126	13,126	2.00	19	58K	761M
1386/12/04	12,870	12,860	12,870	12,869	1.99	40	62K	795M
1386/12/01	12,500	12,500	12,764	12,618	0.83	25	36K	462M
1386/11/30	12,303	12,301	12,514	12,514	(0.29)	8	8K	104M
1386/11/29	12,415	12,339	12,551	12,551	(0.28)	12	10K	129M
1386/11/28	12,436	12,435	12,586	12,586	(0.29)	7	11K	138M
1386/11/27	12,409	12,409	12,623	12,623	(0.31)	10	9K	108M
1386/11/24	12,463	12,437	12,662	12,662	(0.22)	7	6K	77M
1386/11/23	12,474	12,463	12,690	12,690	(0.21)	7	6K	76M
1386/11/21	12,498	12,497	12,717	12,717	(0.27)	8	8K	96M
1386/11/20	12,770	12,550	12,770	12,752	(0.42)	10	12K	149M
1386/11/16	12,766	12,766	13,023	12,806	0.30	11	15K	195M
1386/11/15	12,768	12,750	12,768	12,768	(0.02)	8	16K	200M
1386/11/14	12,770	12,770	12,770	12,770	(2.0)	27	90K	1B
1386/11/13	13,036	13,030	13,045	13,030	0.0	6	3K	40M
1386/11/10	13,034	12,988	13,034	13,030	1.96	86	209K	3B
1386/11/09	12,779	12,779	12,779	12,779	2.00	14	57K	722M
1386/11/08	12,529	12,529	12,529	12,529	1.99	17	57K	719M
1386/11/07	12,481	12,284	12,481	12,284	0.38	10	11K	136M
1386/11/06	12,237	12,237	12,237	12,237	1.99	32	77K	938M
1386/11/03	12,138	11,998	12,138	11,998	0.82	13	23K	280M
1386/11/02	11,979	11,900	11,979	11,900	1.32	18	37K	445M
1386/11/01	11,956	11,745	11,956	11,745	0.20	4	6K	67M
1386/10/26	11,949	11,722	11,949	11,722	0.06	2	2K	21M
1386/10/25	11,931	11,715	11,931	11,715	0.15	6	4K	48M
1386/10/24	11,929	11,698	11,929	11,698	0.02	4	610	7M
1386/10/23	11,911	11,696	11,911	11,696	0.15	10	4K	52M
1386/10/19	11,905	11,678	11,905	11,678	0.05	4	1K	16M
1386/10/18	11,901	11,672	11,901	11,672	0.03	3	1K	13M
1386/10/16	11,900	11,476	11,900	11,668	(0.36)	15	24K	284M
1386/10/15	11,515	11,515	11,710	11,710	(0.32)	17	9K	107M
1386/10/12	11,568	11,568	11,748	11,748	(0.47)	21	13K	154M
1386/10/11	11,590	11,590	11,804	11,804	(0.14)	5	4K	47M
1386/10/10	11,781	11,781	11,821	11,821	(0.03)	3	4K	47M
1386/10/09	11,623	11,623	11,824	11,824	(0.3)	5	8K	98M
1386/10/05	11,648	11,647	11,860	11,860	(0.2)	4	6K	66M
1386/10/04	11,671	11,670	11,884	11,884	(0.2)	8	6K	66M
1386/10/02	11,686	11,684	11,908	11,908	(0.11)	6	3K	35M
1386/10/01	11,684	11,684	11,921	11,921	0.0	2	108	1M
1386/09/28	11,695	11,695	12,149	11,921	0.01	8	5K	65M
1386/09/27	11,695	11,695	11,920	11,920	(0.11)	6	3K	35M
1386/09/24	11,752	11,751	11,933	11,933	(0.11)	5	4K	43M
1386/09/21	11,735	11,735	11,946	11,946	(0.23)	9	7K	78M
1386/09/20	11,975	11,974	12,001	11,974	0.0	5	3K	33M
1386/09/19	11,945	11,944	12,000	11,974	0.05	12	20K	240M
1386/09/18	11,949	11,949	11,968	11,968	0.0	5	541	6M
1386/09/17	11,754	11,754	11,968	11,968	(0.21)	10	6K	68M
1386/09/14	11,853	11,853	11,993	11,993	(0.84)	19	24K	279M
1386/09/11	11,895	11,895	12,094	12,094	(0.35)	4	10K	119M
1386/09/07	11,924	11,924	12,137	12,137	(0.25)	12	7K	84M
1386/09/05	11,967	11,967	12,167	12,167	(0.36)	2	10K	120M
1386/09/04	12,014	12,014	12,211	12,211	(0.39)	9	11K	132M
1386/09/03	12,057	12,057	12,259	12,259	(0.36)	14	10K	121M
1386/08/29	12,278	12,278	12,303	12,303	(1.8)	43	50K	618M
1386/08/19	12,287	12,287	12,528	12,528	(0.07)	3	2K	25M
1386/08/08	12,313	12,313	12,537	12,537	(0.21)	9	6K	74M
1386/08/07	12,357	12,357	12,564	12,564	(0.36)	4	10K	124M
1386/08/05	12,600	12,400	12,609	12,609	(0.06)	6	4K	44M
1386/08/02	12,410	12,401	12,617	12,617	(0.21)	13	6K	74M
1386/08/01	12,647	12,500	12,650	12,643	(0.04)	11	6K	77M
1386/07/30	12,648	12,648	12,648	12,648	0.0	1	2K	24M
1386/07/29	12,648	12,648	12,648	12,648	0.0	1	300	4M
1386/07/28	12,553	12,553	12,650	12,648	0.76	8	82K	1B
1386/07/25	12,675	12,500	12,677	12,553	1.00	15	84K	1B
1386/07/24	12,428	12,428	12,612	12,429	0.01	7	4K	48M
1386/07/23	12,612	12,365	12,612	12,428	0.51	8	16K	201M
1386/07/22	12,323	12,323	12,569	12,365	0.34	5	12K	150M
1386/07/18	12,323	12,316	12,557	12,323	0.10	7	4K	48M
1386/07/17	12,311	12,311	12,311	12,311	0.0	1	1K	18M
1386/07/16	12,339	12,311	12,346	12,311	0.02	7	4K	55M
1386/07/15	12,312	12,308	12,350	12,308	0.0	5	1K	13M
1386/07/14	12,488	12,308	12,488	12,308	0.52	9	15K	184M
1386/07/10	12,138	12,138	12,302	12,244	0.87	13	204K	3B
1386/07/09	12,258	12,023	12,258	12,138	1.00	9	43K	522M
1386/07/08	12,050	12,002	12,050	12,018	0.15	4	20K	245M
1386/07/07	12,003	12,000	12,101	12,000	0.0	8	924K	11B
1386/07/04	12,000	12,000	12,002	12,000	0.0	6	3K	39M
1386/07/03	12,000	12,000	12,002	12,000	0.01	5	20K	243M
1386/07/02	12,000	11,902	12,001	11,999	(0.01)	15	38K	453M
1386/07/01	12,000	12,000	12,000	12,000	0.0	6	7K	79M
1386/06/31	12,002	12,000	12,002	12,000	0.0	4	3K	36M
1386/06/28	12,049	12,000	12,049	12,000	(0.57)	12	72K	865M
1386/06/27	11,843	11,840	12,069	12,069	(0.07)	4	2K	28M
1386/06/26	12,000	12,000	12,078	12,078	(0.31)	8	18K	218M
1386/06/25	12,100	12,080	12,116	12,116	(0.07)	3	15K	182M
1386/06/24	12,001	12,000	12,124	12,124	(0.68)	15	22K	269M
1386/06/20	12,348	12,102	12,348	12,207	0.83	17	202K	2B
1386/06/19	12,106	12,106	12,107	12,106	0.0	8	8K	101M
1386/06/18	12,259	12,100	12,273	12,106	0.61	12	20K	242M
1386/06/17	12,044	12,033	12,067	12,033	0.02	5	6K	68M
1386/06/14	12,038	12,030	12,040	12,030	0.01	7	6K	71M
1386/06/13	12,031	12,029	12,047	12,029	0.0	4	899	11M
1386/06/12	12,091	12,029	12,124	12,029	0.02	5	1K	16M
1386/06/11	12,090	11,901	12,091	12,027	0.16	16	114K	1B
1386/06/10	12,000	12,000	12,008	12,008	(0.02)	11	17K	209M
1386/06/06	12,000	12,000	12,011	12,011	(0.01)	7	5K	61M
1386/06/05	12,012	12,012	12,100	12,012	0.0	7	116K	1B
1386/06/04	11,901	11,860	12,012	12,012	(0.74)	9	22K	263M
1386/06/03	12,100	12,099	12,101	12,101	0.0	11	8K	97M
1386/05/31	11,930	11,919	12,101	12,101	(0.46)	8	13K	161M
1386/05/30	12,166	12,006	12,166	12,157	(0.07)	7	3K	40M
1386/05/29	12,160	12,156	12,365	12,166	0.08	20	38K	460M
1386/05/28	12,005	12,005	12,156	12,156	(0.01)	2	510	6M
1386/05/27	12,180	12,000	12,180	12,157	(0.19)	12	10K	125M
1386/05/24	12,191	12,180	12,201	12,180	0.02	14	7K	81M
1386/05/23	12,420	12,178	12,420	12,178	0.01	2	318	4M
1386/05/22	12,200	12,155	12,349	12,177	0.18	19	27K	332M
1386/05/21	12,155	12,154	12,165	12,155	0.0	10	5K	61M
1386/05/17	12,155	12,155	12,155	12,155	0.0	2	2K	22M
1386/05/15	12,394	12,155	12,395	12,155	0.02	3	541	7M
1386/05/14	12,190	12,153	12,277	12,153	0.28	16	20K	244M
1386/05/13	12,000	12,000	12,150	12,119	(0.02)	13	11K	131M
1386/05/09	12,016	12,016	12,121	12,121	(0.09)	11	14K	165M
1386/05/08	12,150	12,001	12,150	12,132	(0.18)	9	10K	116M
1386/05/07	12,198	12,001	12,198	12,154	(0.36)	13	33K	401M
1386/05/03	12,181	12,000	12,502	12,198	(9.75)	18	49K	598M
1386/04/25	13,507	13,507	13,600	13,516	0.06	6	9K	127M
1386/04/24	13,509	13,500	13,509	13,508	(0.01)	20	93K	1B
1386/04/23	13,385	13,385	13,516	13,509	(0.05)	6	3K	46M
1386/04/20	13,515	13,514	13,518	13,516	0.0	14	57K	770M
1386/04/19	13,516	13,512	13,516	13,516	0.0	7	8K	104M
1386/04/18	13,351	13,350	13,516	13,516	(0.04)	6	2K	28M
1386/04/17	13,498	13,335	13,522	13,522	(0.21)	8	10K	130M
1386/04/16	13,500	13,320	13,550	13,550	(0.01)	6	7K	91M
1386/04/13	13,450	13,450	13,552	13,552	(0.1)	6	10K	133M
1386/04/12	13,335	13,335	13,565	13,565	(0.15)	5	5K	64M
1386/04/11	13,608	13,360	13,608	13,586	(0.19)	7	6K	80M
1386/04/10	13,680	13,400	13,680	13,612	1.45	24	71K	968M
1386/04/09	13,450	13,418	13,450	13,418	0.03	7	6K	75M
1386/04/06	13,300	13,300	13,414	13,414	(0.07)	9	16K	209M
1386/04/05	13,241	13,231	13,424	13,424	(0.28)	5	9K	125M
1386/04/04	13,242	13,242	13,462	13,462	(0.07)	3	2K	31M
1386/04/03	13,229	13,229	13,472	13,472	(0.19)	6	6K	74M
1386/04/02	13,495	13,493	13,550	13,498	0.15	11	22K	303M
1386/03/30	13,247	13,247	13,478	13,478	(0.29)	5	8K	107M
1386/03/29	13,287	13,287	13,517	13,517	(0.3)	6	8K	111M
1386/03/27	13,398	13,398	13,558	13,558	(0.83)	10	23K	309M
1386/03/26	13,485	13,484	13,671	13,671	(0.64)	9	18K	243M
1386/03/23	13,761	13,492	13,761	13,759	1.98	33	314K	4B
1386/03/22	13,610	13,492	13,610	13,492	1.11	17	32K	431M
1386/03/21	13,344	13,344	13,352	13,344	0.0	9	8K	103M
1386/03/20	13,483	13,344	13,485	13,344	0.93	11	26K	354M
1386/03/19	13,053	13,053	13,311	13,221	1.31	13	39K	519M
1386/03/16	13,053	13,044	13,300	13,050	0.05	6	7K	87M
1386/03/13	13,063	12,800	13,063	13,044	1.85	36	145K	2B
1386/03/12	12,795	12,601	12,998	12,807	0.13	35	68K	865M
1386/03/09	12,750	12,750	12,810	12,791	0.0	15	25K	319M
1386/03/08	12,810	12,600	12,810	12,791	1.85	43	99K	1B
1386/03/07	12,496	12,496	12,745	12,559	0.50	17	21K	264M
1386/03/06	12,695	12,496	12,695	12,496	0.39	12	11K	141M
1386/03/05	12,450	12,447	12,456	12,447	0.0	7	4K	48M
1386/03/02	12,450	12,447	12,452	12,447	0.0	10	4K	54M
1386/03/01	12,450	12,447	12,510	12,447	0.05	8	7K	89M
1386/02/31	12,451	12,441	12,451	12,441	0.0	2	1K	15M
1386/02/30	12,450	12,368	12,450	12,441	(0.05)	7	5K	64M
1386/02/29	12,400	12,380	12,447	12,447	(0.08)	11	8K	102M
1386/02/26	12,300	12,300	12,457	12,457	(0.02)	5	673	8M
1386/02/25	12,480	12,459	12,480	12,459	0.0	4	623	8M
1386/02/24	12,456	12,455	12,500	12,459	0.03	19	17K	212M
1386/02/23	12,455	12,440	12,500	12,455	(0.01)	15	10K	125M
1386/02/22	12,455	12,454	12,456	12,456	0.0	8	5K	63M
1386/02/19	12,410	12,301	12,650	12,456	0.37	14	22K	277M
1386/02/18	12,447	12,399	12,500	12,410	(0.39)	22	85K	1B
1386/02/17	12,458	12,458	12,459	12,458	(0.01)	19	37K	460M
1386/02/16	12,456	12,456	12,500	12,459	0.02	14	10K	125M
1386/02/15	12,483	12,234	12,483	12,456	(0.22)	12	6K	79M
1386/02/12	12,266	12,266	12,483	12,483	(0.26)	11	7K	90M
1386/02/11	12,300	12,300	12,516	12,516	(0.1)	2	3K	37M
1386/02/10	12,518	12,518	12,530	12,528	(0.02)	13	61K	762M
1386/02/09	12,235	12,235	12,730	12,530	0.37	28	60K	750M
1386/02/08	12,470	12,465	12,484	12,484	(1.85)	23	52K	651M
1386/02/05	12,719	12,719	12,722	12,719	(2.0)	33	85K	1B
1386/02/04	12,590	12,500	13,100	12,978	16.45	143	446K	6B
1386/01/22	11,203	11,145	11,206	11,145	0.34	17	23K	259M
1386/01/21	11,200	11,107	11,200	11,107	0.06	6	4K	41M
1386/01/20	11,300	11,100	11,300	11,100	0.10	5	4K	43M
1386/01/19	11,086	11,086	11,137	11,089	0.12	14	22K	249M
1386/01/18	11,076	11,076	11,083	11,076	0.0	6	7K	76M
1386/01/15	11,076	11,076	11,081	11,076	0.0	5	2K	24M
1386/01/14	11,068	11,000	11,289	11,076	0.07	6	20K	220M
1386/01/11	11,100	11,068	11,100	11,068	0.0	2	740	8M
1386/01/08	11,101	11,029	11,249	11,068	0.35	11	25K	282M
1386/01/06	11,028	11,028	11,029	11,029	0.0	2	3K	35M
1385/12/28	11,397	10,979	11,398	11,029	(1.55)	34	115K	1B
1385/12/26	11,290	11,203	11,300	11,203	0.04	10	3K	29M
1385/12/23	11,198	11,198	11,198	11,198	0.0	2	1K	13M
1385/12/22	11,200	11,198	11,216	11,198	0.01	5	5K	56M
1385/12/21	11,202	11,197	11,204	11,197	0.01	9	9K	102M
1385/12/16	11,196	11,196	11,204	11,196	0.0	6	8K	92M
1385/12/15	11,209	11,196	11,209	11,196	0.0	3	1K	12M
1385/12/14	11,179	11,179	11,392	11,196	0.14	12	7K	81M
1385/12/13	11,390	11,174	11,390	11,180	0.05	4	2K	21M
1385/12/12	11,198	11,169	11,199	11,174	0.04	10	9K	100M
1385/12/09	11,165	11,165	11,169	11,169	0.0	5	5K	54M
1385/12/08	11,050	11,050	11,169	11,169	(0.05)	6	3K	31M
1385/12/07	10,970	10,969	11,185	11,175	(0.1)	5	4K	39M
1385/12/06	11,192	10,971	11,192	11,186	(0.07)	6	2K	24M
1385/12/05	11,193	11,189	11,300	11,194	0.01	15	12K	140M
1385/12/02	11,365	11,193	11,365	11,193	0.45	18	62K	692M
1385/12/01	11,320	11,143	11,323	11,143	0.38	12	11K	121M
1385/11/30	11,292	11,101	11,292	11,101	0.27	12	8K	87M
1385/11/29	11,084	11,034	11,084	11,071	1.88	31	116K	1B
1385/11/28	11,034	10,867	11,034	10,867	0.45	11	13K	142M
1385/11/25	10,895	10,818	11,018	10,818	0.15	10	6K	64M
1385/11/24	10,895	10,802	10,895	10,802	1.12	12	31K	343M
1385/11/23	10,600	10,600	10,699	10,682	(0.05)	11	4K	43M
1385/11/21	10,693	10,687	10,694	10,687	0.0	7	4K	45M
1385/11/18	10,681	10,599	10,895	10,687	0.05	8	6K	67M
1385/11/17	10,605	10,605	11,018	10,682	(1.28)	30	37K	389M
1385/11/08	10,648	10,648	10,821	10,821	(0.4)	16	11K	121M
1385/11/04	10,653	10,653	10,870	10,865	(0.05)	8	2K	19M
1385/11/03	10,873	10,657	10,873	10,870	(0.03)	3	959	10M
1385/11/02	10,810	10,735	11,018	10,873	(0.74)	18	24K	254M
1385/11/01	10,773	10,773	10,954	10,954	(0.35)	12	10K	105M
1385/10/30	10,814	10,814	10,992	10,992	(0.38)	9	11K	115M
1385/10/27	11,039	10,821	11,039	11,034	(0.05)	5	2K	27M
1385/10/26	11,200	10,818	11,254	11,040	0.03	9	5K	61M
1385/10/25	10,919	10,919	11,261	11,037	(0.93)	25	28K	307M
1385/10/24	11,056	11,056	11,141	11,141	(1.24)	26	35K	386M
1385/10/23	11,095	11,095	11,281	11,281	(0.35)	10	10K	111M
1385/10/20	11,109	11,109	11,321	11,321	(0.12)	7	4K	39M
1385/10/19	11,261	11,261	11,335	11,335	(1.35)	5	38K	428M
1385/10/17	11,316	11,316	11,490	11,490	(0.49)	7	14K	153M
1385/10/16	11,398	11,397	11,546	11,546	(0.71)	15	20K	228M
1385/10/13	11,501	11,499	11,629	11,629	(0.44)	8	16K	182M
1385/10/12	11,514	11,514	11,680	11,680	(0.58)	10	16K	186M
1385/10/11	11,575	11,575	11,748	11,748	(0.53)	9	15K	174M
1385/10/09	11,606	11,606	11,811	11,811	(0.25)	10	7K	84M
1385/10/06	11,810	11,659	11,841	11,841	(0.45)	19	16K	182M
1385/10/05	11,817	11,752	11,895	11,895	(0.8)	16	23K	276M
1385/10/04	11,817	11,817	11,991	11,991	(0.56)	14	16K	184M
1385/10/03	11,868	11,868	12,058	12,058	(0.43)	11	12K	144M
1385/10/02	12,023	11,993	12,110	12,110	(1.03)	21	31K	375M
1385/09/29	12,025	12,024	12,236	12,236	(0.27)	12	8K	90M
1385/09/28	12,150	12,141	12,289	12,269	(0.2)	14	30K	363M
1385/09/27	12,380	12,134	12,380	12,294	(0.7)	24	21K	258M
1385/09/26	12,381	12,381	12,381	12,381	(1.99)	42	126K	2B
1385/09/22	12,381	12,381	12,633	12,633	0.0	2	20	250K
1385/09/21	12,500	12,495	12,633	12,633	(0.92)	25	26K	320M
1385/09/20	12,732	12,732	12,755	12,750	(0.06)	21	28K	358M
1385/09/19	12,759	12,754	12,759	12,758	(0.01)	31	100K	1B
1385/09/18	12,610	12,605	12,862	12,759	(0.8)	34	49K	618M
1385/09/15	12,838	12,835	13,079	12,862	(1.79)	75	73K	942M
1385/09/14	12,835	12,835	13,096	13,096	0.0	2	20	259K
1385/09/13	12,967	12,967	13,228	13,096	(1.0)	61	126K	2B
1385/09/12	13,631	13,150	13,631	13,228	(1.02)	85	126K	2B
1385/09/11	13,364	13,355	13,366	13,364	1.98	35	57K	758M
1385/09/08	13,098	13,098	13,105	13,104	1.98	85	142K	2B
1385/09/07	12,700	12,500	13,500	12,849	39.88	158	375K	5B
1385/08/14	9,188	9,113	9,240	9,186	(0.02)	14	17K	158M
1385/08/13	9,103	9,103	9,188	9,188	(0.04)	4	6K	53M
1385/08/10	9,037	9,036	9,192	9,192	(0.3)	10	10K	89M
1385/08/09	9,298	9,158	9,373	9,220	(1.33)	20	56K	514M
1385/08/08	9,186	9,186	9,344	9,344	(0.31)	10	9K	81M
1385/08/01	9,582	9,213	9,582	9,373	(0.3)	13	20K	183M
1385/07/30	9,350	9,350	9,563	9,401	0.05	15	22K	206M
1385/07/29	9,463	9,274	9,463	9,396	(0.71)	18	20K	188M
1385/07/26	9,300	9,297	9,463	9,463	(0.24)	19	7K	64M
1385/07/25	9,397	9,397	9,565	9,486	(1.06)	30	30K	283M
1385/07/18	9,588	9,588	9,588	9,588	(1.99)	39	73K	701M
1385/07/15	9,750	9,710	9,783	9,783	(0.48)	6	25K	245M
1385/07/12	9,700	9,700	9,830	9,830	(0.16)	8	6K	62M
1385/07/11	9,700	9,700	9,846	9,846	(0.01)	2	310	3M
1385/07/10	9,839	9,839	9,850	9,847	(0.01)	6	7K	71M
1385/07/09	9,845	9,845	9,850	9,848	(0.01)	22	52K	510M
1385/07/08	9,840	9,840	9,850	9,849	(0.01)	6	6K	54M
1385/07/05	9,711	9,709	9,850	9,850	(0.56)	16	16K	152M
1385/07/04	9,899	9,899	9,905	9,905	(0.01)	5	6K	60M
1385/07/03	9,735	9,735	9,980	9,906	(0.27)	15	16K	160M
1385/07/02	9,761	9,761	9,933	9,933	(0.18)	8	6K	56M
1385/07/01	9,936	9,900	9,953	9,951	(0.02)	12	6K	64M
1385/06/29	9,950	9,900	9,953	9,953	(0.03)	5	3K	29M
1385/06/28	9,935	9,935	10,000	9,956	0.21	17	24K	236M
1385/06/27	9,930	9,850	9,990	9,935	0.05	9	8K	82M
1385/06/26	9,949	9,822	9,999	9,930	0.05	11	17K	165M
1385/06/25	10,000	9,925	10,109	9,925	0.14	9	5K	51M
1385/06/22	9,734	9,734	10,118	9,911	(0.16)	24	66K	655M
1385/06/21	9,787	9,765	9,927	9,927	(0.37)	16	17K	169M
1385/06/20	9,900	9,900	9,964	9,964	(0.04)	6	3K	26M
1385/06/19	9,849	9,815	10,000	9,968	(0.32)	13	16K	163M
1385/06/15	10,000	10,000	10,000	10,000	(0.27)	15	59K	594M
1385/06/14	10,100	10,000	10,100	10,027	0.02	12	39K	386M
1385/06/13	10,043	9,950	10,043	10,025	(0.17)	12	17K	169M
1385/06/12	10,098	10,000	10,126	10,042	1.15	24	35K	352M
1385/06/11	9,850	9,800	10,000	9,928	0.15	22	27K	265M
1385/06/08	10,079	9,885	10,079	9,913	0.31	22	57K	563M
1385/06/07	9,897	9,703	9,897	9,882	1.84	26	73K	724M
1385/06/06	9,541	9,541	9,731	9,703	1.70	29	55K	534M
1385/06/05	9,400	9,363	9,550	9,541	1.90	39	131K	1B
1385/06/04	9,300	9,230	9,414	9,363	1.44	17	42K	396M
1385/06/01	9,300	9,230	9,300	9,230	0.04	8	5K	43M
1385/05/30	9,235	9,200	9,235	9,226	(0.09)	16	18K	167M
1385/05/29	9,221	9,221	9,235	9,234	(0.01)	6	5K	44M
1385/05/28	9,342	9,235	9,353	9,235	0.69	12	20K	189M
1385/05/25	9,160	9,160	9,275	9,172	0.11	8	13K	121M
1385/05/24	9,097	9,002	9,201	9,162	1.23	33	84K	767M
1385/05/23	8,994	8,902	9,100	9,051	(0.19)	21	19K	168M
1385/05/22	9,019	9,018	9,100	9,068	(1.46)	29	56K	507M
1385/05/21	9,199	9,197	9,239	9,202	(1.94)	37	68K	622M
1385/05/18	9,400	9,247	9,400	9,384	(0.46)	13	15K	139M
1385/05/16	9,346	9,346	9,427	9,427	(1.13)	17	33K	312M
1385/05/15	9,545	9,365	9,545	9,535	(0.22)	14	23K	222M
1385/05/14	9,520	9,520	9,700	9,556	0.01	45	223K	2B
1385/05/11	9,575	9,555	9,575	9,555	0.24	17	31K	294M
1385/05/10	9,204	9,204	9,577	9,532	1.51	101	305K	3B
1385/05/09	9,352	9,150	9,426	9,390	1.60	162	510K	5B
1385/05/08	9,352	9,242	9,352	9,242	0.80	33	23K	211M
1385/05/07	9,325	9,169	9,325	9,169	0.28	5	8K	77M
1385/05/04	9,208	9,143	9,208	9,143	1.27	20	36K	330M
1385/05/03	8,872	8,872	9,050	9,028	1.75	113	461K	4B
1385/05/02	8,900	8,721	8,993	8,873	(0.24)	10	8K	70M
1385/05/01	9,090	8,849	9,092	8,894	(1.5)	80	147K	1B
1385/04/31	9,330	7,005	9,332	9,029	(0.02)	143	278K	3B
1385/04/25	9,031	9,031	9,031	9,031	2.00	89	379K	3B
1385/04/24	8,859	8,854	8,859	8,854	1.93	22	54K	482M
1385/04/21	8,786	8,686	8,786	8,686	0.84	27	24K	209M
1385/04/20	8,705	8,614	8,705	8,614	0.93	18	26K	229M
1385/04/19	8,676	8,535	8,676	8,535	0.34	18	10K	84M
1385/04/18	8,499	8,470	8,621	8,506	0.64	22	22K	187M
1385/04/17	8,459	8,312	8,470	8,452	(0.21)	24	13K	109M
1385/04/14	7,510	7,501	8,750	8,470	27.56	46	161K	1B
1385/03/20	6,771	6,640	6,771	6,640	0.02	2	510	3M
1385/03/17	6,769	6,639	6,769	6,639	0.03	2	1K	8M
1385/03/16	6,700	6,637	6,700	6,637	0.0	3	541	4M
1385/03/13	6,757	6,637	6,757	6,637	0.18	8	6K	42M
1385/03/10	6,670	6,625	6,695	6,625	0.93	23	527K	4B
1385/03/09	6,666	6,564	6,666	6,564	0.43	10	12K	83M
1385/03/08	6,650	6,536	6,655	6,536	0.17	6	5K	35M
1385/03/07	6,524	6,523	6,552	6,525	0.08	13	21K	135M
1385/03/06	6,528	6,520	6,563	6,520	0.0	8	6K	40M
1385/03/03	6,520	6,520	6,520	6,520	0.0	2	2K	10M
1385/03/02	6,520	6,520	6,522	6,520	0.0	6	3K	19M
1385/03/01	6,520	6,519	6,524	6,520	0.02	19	33K	215M
1385/02/31	6,522	6,519	6,522	6,519	0.0	10	9K	58M
1385/02/30	6,521	6,519	6,531	6,519	0.03	13	12K	78M
1385/02/27	6,518	6,517	6,520	6,517	0.0	10	6K	41M
1385/02/26	6,517	6,517	6,517	6,517	0.0	1	550	4M
1385/02/25	6,519	6,501	6,519	6,517	(0.03)	9	11K	69M
1385/02/24	6,530	6,517	6,600	6,519	0.03	11	7K	44M
1385/02/23	6,517	6,517	6,527	6,517	0.0	6	4K	25M
1385/02/20	6,516	6,516	6,525	6,517	0.0	8	4K	24M
1385/02/19	6,525	6,517	6,525	6,517	0.0	8	7K	45M
1385/02/18	6,517	6,517	6,528	6,517	0.0	8	4K	28M
1385/02/17	6,507	6,506	6,633	6,517	0.20	9	7K	47M
1385/02/16	6,505	6,503	6,505	6,504	(0.02)	5	3K	17M
1385/02/13	6,492	6,492	6,599	6,505	0.20	11	15K	101M
1385/02/12	6,492	6,492	6,520	6,492	0.0	10	4K	26M
1385/02/11	6,492	6,492	6,521	6,492	0.0	16	7K	44M
1385/02/10	6,509	6,400	6,511	6,492	(0.02)	14	26K	169M
1385/02/09	6,580	6,493	6,580	6,493	0.65	17	19K	127M
1385/02/06	6,510	6,451	6,510	6,451	1.07	9	30K	198M
1385/02/05	6,490	6,383	6,490	6,383	0.31	7	9K	59M
1385/02/04	6,486	6,363	6,486	6,363	0.06	6	2K	14M
1385/02/03	6,342	6,341	6,467	6,359	0.28	9	9K	57M
1385/02/02	6,391	6,341	6,391	6,341	1.20	17	34K	217M
1385/01/30	6,301	6,266	6,301	6,266	0.02	4	2K	14M
1385/01/29	6,365	6,265	6,365	6,265	0.38	14	12K	73M
1385/01/28	6,330	6,241	6,341	6,241	0.39	11	12K	75M
1385/01/26	6,329	6,217	6,329	6,217	0.10	5	3K	19M
1385/01/23	6,277	6,211	6,277	6,211	0.93	19	26K	164M
1385/01/22	6,274	6,154	6,274	6,154	0.05	2	2K	11M
1385/01/21	6,273	6,151	6,273	6,151	0.02	2	624	4M
1385/01/20	6,270	6,150	6,270	6,150	0.03	4	1K	8M
1385/01/19	6,258	6,148	6,258	6,148	0.20	7	6K	35M
1385/01/16	6,191	6,136	6,191	6,136	1.09	11	31K	189M
1385/01/15	6,188	6,070	6,188	6,070	0.05	3	1K	9M
1385/01/07	6,188	6,067	6,188	6,067	0.0	2	210	1M
1385/01/05	6,148	6,067	6,150	6,067	0.07	6	3K	16M
1384/12/27	6,148	6,063	6,149	6,063	0.31	5	10K	64M
1384/12/24	6,162	6,044	6,162	6,044	0.02	2	816	5M
1384/12/23	6,008	5,978	6,043	6,043	(0.92)	18	33K	199M
1384/12/22	6,001	6,001	6,099	6,099	(0.05)	2	1K	7M
1384/12/21	6,120	6,010	6,120	6,102	(0.34)	11	10K	63M
1384/12/20	6,125	6,010	6,125	6,123	(0.03)	4	1K	8M
1384/12/17	6,081	6,081	6,202	6,125	0.72	23	40K	248M
1384/12/16	6,079	6,024	6,140	6,081	0.98	22	39K	240M
1384/12/15	6,050	6,022	6,088	6,022	0.03	6	5K	30M
1384/12/14	6,050	6,020	6,075	6,020	0.0	3	1K	6M
1384/12/13	6,017	6,017	6,060	6,020	0.05	4	6K	37M
1384/12/10	5,924	5,924	6,017	6,017	(0.07)	4	2K	12M
1384/12/09	6,040	5,921	6,040	6,021	(0.27)	11	9K	55M
1384/12/08	6,045	6,001	6,094	6,037	(0.17)	21	49K	298M
1384/12/07	6,035	6,035	6,047	6,047	(0.03)	5	5K	30M
1384/12/06	6,049	6,049	6,099	6,049	0.0	5	2K	10M
1384/12/03	5,946	5,946	6,049	6,049	(0.3)	9	8K	50M
1384/12/01	6,183	6,067	6,183	6,067	0.02	6	3K	20M
1384/11/30	6,065	6,065	6,186	6,066	0.02	5	1K	7M
1384/11/29	5,996	5,996	6,065	6,065	(0.05)	3	2K	12M
1384/11/26	5,954	5,954	6,068	6,068	(0.12)	3	3K	18M
1384/11/25	5,961	5,961	6,075	6,075	(0.12)	5	3K	17M
1384/11/24	6,130	5,830	6,130	6,082	(0.88)	13	10K	59M
1384/11/23	6,135	6,135	6,136	6,136	(0.02)	2	300	2M
1384/11/18	6,138	5,832	6,138	6,137	(0.02)	4	260	2M
1384/11/17	5,901	5,901	6,138	6,138	(0.1)	4	3K	19M
1384/11/16	5,854	5,854	6,144	6,144	(0.26)	5	3K	16M
1384/11/15	6,150	6,150	6,400	6,160	0.37	14	13K	78M
1384/11/12	5,999	5,999	6,300	6,137	(0.21)	17	18K	113M
1384/11/10	6,034	5,900	6,150	6,150	(0.24)	8	5K	33M
1384/11/08	5,879	5,879	6,165	6,165	(0.37)	4	4K	24M
1384/11/05	5,960	5,960	6,188	6,188	(0.16)	5	2K	13M
1384/11/03	6,120	5,968	6,198	6,198	(0.06)	4	1K	8M
1384/11/02	6,000	5,966	6,202	6,202	(1.23)	10	15K	89M
1384/11/01	6,000	5,988	6,279	6,279	(0.38)	4	4K	25M
1384/10/28	6,029	6,029	6,303	6,303	(0.68)	16	8K	45M
1384/10/27	6,137	6,040	6,346	6,346	(0.17)	6	2K	12M
1384/10/26	6,067	6,067	6,357	6,357	(0.45)	11	5K	31M
1384/10/25	6,160	6,160	6,386	6,386	(0.23)	7	3K	21M
1384/10/20	6,137	6,137	6,401	6,401	(0.9)	10	10K	62M
1384/10/18	6,207	6,207	6,459	6,459	(1.13)	16	13K	78M
1384/10/17	6,215	6,215	6,533	6,533	(0.14)	2	2K	9M
1384/10/12	6,325	6,291	6,542	6,542	(1.21)	10	13K	85M
1384/10/11	6,340	6,340	6,622	6,622	(0.12)	10	2K	10M
1384/10/10	6,444	6,340	6,630	6,630	(0.64)	10	8K	49M
1384/10/07	6,446	6,446	6,673	6,673	(0.03)	2	395	3M
1384/10/06	6,460	6,460	6,675	6,675	(0.13)	6	2K	15M
1384/10/05	6,683	6,680	6,684	6,684	(0.01)	6	2K	11M
1384/10/04	6,993	6,685	6,993	6,685	0.38	7	5K	32M
1384/10/03	6,700	6,660	6,954	6,660	0.51	16	8K	54M
1384/09/30	6,400	6,400	6,634	6,626	4.86	12	59K	393M
1384/09/29	6,319	6,319	6,319	6,319	4.98	16	56K	355M
1384/09/28	6,125	6,000	6,125	6,019	0.37	13	13K	77M
1384/09/27	6,121	5,997	6,200	5,997	0.02	3	553	3M
1384/09/26	6,101	5,996	6,110	5,996	0.05	3	2K	11M
1384/09/23	6,245	5,993	6,258	5,993	0.55	6	6K	41M
1384/09/22	6,226	5,960	6,226	5,960	0.51	6	6K	36M
1384/09/21	6,101	5,930	6,222	5,930	0.07	3	1K	6M
1384/09/20	6,220	5,926	6,220	5,926	0.03	2	515	3M
1384/09/19	6,202	5,924	6,202	5,924	0.29	4	3K	21M
1384/09/15	6,115	5,907	6,115	5,907	1.43	11	16K	98M
1384/09/14	6,108	5,824	6,108	5,824	0.10	2	1K	7M
1384/09/13	6,090	5,818	6,090	5,818	0.31	4	4K	22M
1384/09/12	6,079	5,800	6,079	5,800	0.17	4	2K	12M
1384/09/09	5,961	5,790	5,961	5,790	1.97	9	22K	132M
1384/09/06	5,956	5,678	5,956	5,678	0.09	2	1K	7M
1384/09/02	5,950	5,673	5,950	5,673	0.11	4	5K	27M
1384/09/01	5,572	5,572	5,667	5,667	(0.04)	2	1K	6M
1384/08/30	5,680	5,669	5,680	5,669	0.0	3	1K	8M
1384/08/28	5,800	5,580	5,800	5,669	(0.02)	7	1K	8M
1384/08/25	5,750	5,670	5,750	5,670	0.02	3	1K	6M
1384/08/24	5,666	5,666	5,765	5,669	0.05	7	2M	12B
1384/08/23	5,712	5,666	5,712	5,666	0.02	5	3M	20B
1384/08/22	5,677	5,665	5,770	5,665	0.05	10	6K	37M
1384/08/21	5,550	5,550	5,662	5,662	(0.02)	2	30	168K
1384/08/18	5,713	5,663	5,713	5,663	0.05	7	4K	22M
1384/08/17	5,700	5,660	5,705	5,660	0.09	7	7K	38M
1384/08/16	5,700	5,655	5,700	5,655	0.02	3	2K	11M
1384/08/15	5,900	5,654	5,936	5,654	0.0	3	110	648K
1384/08/14	5,685	5,654	5,685	5,654	0.0	4	1K	8M
1384/08/11	5,410	5,401	5,672	5,654	(0.32)	7	7K	41M
1384/08/10	5,520	5,520	5,672	5,672	(0.11)	4	2K	11M
1384/08/08	5,678	5,678	5,679	5,678	0.0	7	3K	19M
1384/08/07	5,679	5,678	5,681	5,678	0.0	4	5K	29M
1384/08/04	5,461	5,461	5,686	5,678	(0.12)	5	5K	31M
1384/08/02	5,680	5,600	5,730	5,685	0.09	8	19K	106M
1384/08/01	5,680	5,680	5,680	5,680	0.0	1	245	1M
1384/07/27	5,460	5,460	5,800	5,680	0.05	6	6K	33M
1384/07/26	5,700	5,677	5,700	5,677	0.0	4	923	5M
1384/07/25	5,562	5,562	5,680	5,677	(0.18)	8	6K	32M
1384/07/24	5,591	5,590	5,687	5,687	(1.52)	12	40K	226M
1384/07/23	5,700	5,581	5,775	5,775	(0.1)	5	2K	9M
1384/07/20	5,640	5,640	5,781	5,781	(0.29)	10	6K	35M
1384/07/18	5,648	5,559	5,798	5,798	(0.19)	5	2K	13M
1384/07/17	5,557	5,557	5,809	5,809	(0.24)	3	3K	15M
1384/07/16	5,555	5,545	5,823	5,823	(0.22)	9	3K	14M
1384/07/13	5,555	5,555	5,836	5,836	(0.19)	4	2K	11M
1384/07/12	5,639	5,639	5,847	5,847	(0.02)	2	20	115K
1384/07/10	5,614	5,614	5,848	5,848	(1.03)	15	511K	3B
1384/07/09	5,699	5,659	5,909	5,909	(0.79)	12	9K	52M
1384/07/05	5,762	5,762	5,956	5,956	(1.8)	4	20K	115M
1384/07/04	5,958	5,958	6,065	6,065	(3.28)	13	42K	251M
1384/07/03	5,973	5,973	6,271	6,271	(0.25)	4	3K	17M
1384/07/02	6,034	6,034	6,287	6,287	(1.01)	16	11K	68M
1384/06/28	6,265	6,265	6,351	6,351	(0.02)	2	168	1M
1384/06/27	6,090	6,090	6,352	6,352	(0.9)	4	10K	61M
1384/06/26	6,097	6,097	6,410	6,410	(0.11)	4	1K	7M
1384/06/23	6,390	6,390	6,417	6,417	(0.02)	3	310	2M
1384/06/22	6,140	6,140	6,418	6,418	(0.33)	6	4K	24M
1384/06/21	6,252	6,251	6,439	6,439	(0.26)	6	4K	28M
1384/06/20	6,430	6,150	6,456	6,456	(0.14)	6	4K	25M
1384/06/19	6,480	6,465	6,480	6,465	0.0	2	149	965K
1384/06/16	6,410	6,410	6,465	6,465	(0.12)	7	8K	49M
1384/06/15	6,166	6,166	6,473	6,473	(0.26)	4	3K	17M
1384/06/14	6,495	6,170	6,495	6,490	(0.06)	11	118K	768M
1384/06/13	6,440	6,440	6,494	6,494	(0.03)	4	2K	11M
1384/06/12	6,440	6,440	6,496	6,496	(0.22)	18	22K	140M
1384/06/07	6,499	6,394	6,510	6,510	(0.15)	9	5K	30M
1384/06/05	6,512	6,512	6,520	6,520	(0.02)	4	4K	23M
1384/06/02	6,360	6,351	6,521	6,521	(0.12)	6	3K	16M
1384/06/01	6,489	6,484	6,529	6,529	(0.12)	9	9K	59M
1384/05/31	6,252	6,252	6,537	6,537	(0.67)	9	7K	47M
1384/05/30	6,619	6,310	6,619	6,581	(0.57)	8	8K	52M
1384/05/29	6,619	6,619	6,619	6,619	0.0	1	200	1M
1384/05/26	6,600	6,500	6,619	6,619	(0.21)	12	7K	48M
1384/05/25	6,633	6,633	6,633	6,633	0.0	1	1K	8M
1384/05/23	6,634	6,600	6,634	6,633	(0.02)	13	17K	110M
1384/05/22	6,650	6,629	6,650	6,634	0.0	6	4K	26M
1384/05/19	6,629	6,627	6,635	6,634	(0.02)	11	6K	43M
1384/05/18	6,635	6,635	6,635	6,635	0.0	3	1K	8M
1384/05/17	6,642	6,311	6,643	6,635	(0.12)	8	3K	23M
1384/05/16	6,643	6,643	6,643	6,643	0.0	2	1K	7M
1384/05/15	6,644	6,643	6,644	6,643	0.0	2	1K	8M
1384/05/12	6,643	6,643	6,643	6,643	0.0	3	3K	20M
1384/05/11	6,643	6,643	6,643	6,643	0.0	3	1K	8M
1384/05/10	6,628	6,628	6,643	6,643	(0.05)	10	7K	50M
1384/05/09	6,651	6,500	6,651	6,646	(0.08)	4	4K	25M
1384/05/08	6,698	6,500	6,698	6,651	(0.27)	6	8K	50M
1384/05/05	6,500	6,500	6,669	6,669	(0.09)	3	2K	11M
1384/05/04	6,499	6,499	6,700	6,675	(0.25)	11	6K	37M
1384/05/03	6,501	6,500	6,692	6,692	(0.73)	8	11K	74M
1384/05/02	6,690	6,500	6,741	6,741	(0.1)	4	3K	19M
1384/05/01	6,642	6,500	6,748	6,748	(0.31)	5	8K	50M
1384/04/29	6,732	6,500	6,769	6,769	(0.09)	6	2K	15M
1384/04/28	6,811	6,775	6,812	6,775	0.03	7	6K	42M
1384/04/27	6,773	6,773	6,786	6,773	0.0	8	6K	41M
1384/04/26	6,773	6,773	6,773	6,773	4.99	37	104K	702M
1384/04/25	6,729	6,451	6,729	6,451	0.66	10	7K	50M
1384/04/22	6,724	6,409	6,724	6,409	0.08	3	1K	7M
1384/04/21	6,704	6,404	6,704	6,404	0.30	10	4K	23M
1384/04/20	6,692	6,385	6,692	6,385	0.17	3	2K	13M
1384/04/18	6,683	6,374	6,683	6,374	0.14	3	2K	11M
1384/04/15	6,671	6,365	6,671	6,365	0.17	4	2K	14M
1384/04/14	6,647	6,354	6,647	6,354	0.36	6	4K	28M
1384/04/13	6,647	6,331	6,647	6,331	0.0	3	166	1M
1384/04/11	6,622	6,331	6,622	6,331	0.38	5	4K	28M
1384/04/08	6,608	6,307	6,608	6,307	0.21	5	2K	15M
1384/04/07	6,454	6,294	6,587	6,294	0.32	7	5K	33M
1384/04/06	6,568	6,274	6,568	6,274	0.26	5	5K	35M
1384/04/05	6,259	6,258	6,260	6,258	0.0	5	2K	12M
1384/04/04	6,260	6,200	6,260	6,258	(0.03)	4	2K	10M
1384/04/01	6,260	6,260	6,260	6,260	(26.41)	1	1K	8M
1384/03/28	8,506	8,506	8,600	8,507	0.01	11	10K	82M
1384/03/25	8,506	8,506	8,599	8,506	0.0	9	7K	60M
1384/03/24	8,503	8,300	8,700	8,506	0.20	11	11K	94M
1384/03/23	8,401	8,401	8,489	8,489	(0.2)	5	9K	76M
1384/03/22	8,497	8,497	8,506	8,506	(0.04)	10	12K	101M
1384/03/21	8,313	8,300	8,509	8,509	(0.67)	14	12K	99M
1384/03/18	8,450	8,450	8,672	8,566	(1.52)	20	51K	432M
1384/03/17	8,500	8,500	8,699	8,698	(0.23)	10	9K	73M
1384/03/16	8,731	8,450	8,732	8,718	(0.15)	9	14K	123M
1384/03/11	8,723	8,723	8,739	8,731	0.13	16	36K	318M
1384/03/10	8,734	8,718	8,734	8,720	0.02	15	65K	567M
1384/03/09	8,717	8,717	8,750	8,718	0.02	8	7K	63M
1384/03/08	8,715	8,715	8,725	8,716	0.02	13	20K	173M
1384/03/07	8,679	8,666	8,800	8,714	0.55	18	46K	399M
1384/03/04	8,672	8,665	8,689	8,666	0.01	10	10K	87M
1384/03/03	8,670	8,665	8,674	8,665	0.0	9	155K	1B
1384/03/02	8,662	8,662	8,700	8,665	0.03	13	12K	103M
1384/03/01	8,662	8,659	8,700	8,662	0.13	17	41K	357M
1384/02/31	8,662	8,651	8,673	8,651	0.02	15	9K	75M
1384/02/28	8,655	8,649	8,660	8,649	0.0	9	8K	67M
1384/02/27	8,655	8,649	8,658	8,649	0.0	9	5K	43M
1384/02/26	8,649	8,649	8,657	8,649	0.0	9	6K	50M
1384/02/25	8,640	8,640	8,651	8,649	(0.01)	7	8K	68M
1384/02/24	8,535	8,535	8,700	8,650	1.35	15	57K	496M
1384/02/21	8,540	8,535	8,544	8,535	0.0	11	9K	81M
1384/02/20	8,442	8,352	8,700	8,535	(0.2)	16	354K	3B
1384/02/19	8,360	8,360	8,552	8,552	(0.16)	7	4K	30M
1384/02/18	8,400	8,355	8,566	8,566	(0.41)	12	8K	67M
1384/02/17	8,352	8,300	8,601	8,601	(0.61)	9	10K	80M
1384/02/14	8,655	8,653	8,979	8,654	0.01	16	13K	116M
1384/02/13	8,656	8,653	8,657	8,653	0.0	13	8K	69M
1384/02/12	8,550	8,307	8,727	8,653	(1.0)	19	31K	267M
1384/02/11	8,747	8,700	8,751	8,740	(0.08)	23	32K	278M
1384/02/10	8,748	8,745	8,752	8,747	0.0	20	21K	183M
1384/02/07	8,746	8,746	8,749	8,747	0.0	9	4K	37M
1384/02/05	8,746	8,746	8,900	8,747	0.01	20	19K	164M
1384/02/04	8,650	8,649	8,746	8,746	(0.92)	22	26K	221M
1384/02/03	8,820	8,820	8,827	8,827	(0.01)	2	453	4M
1384/01/31	8,935	8,828	8,935	8,828	3.74	16	42K	375M
1384/01/30	8,873	8,510	8,873	8,510	0.70	8	8K	70M
1384/01/29	8,532	8,451	8,768	8,451	1.20	16	16K	138M
1384/01/28	8,506	8,351	8,702	8,351	0.76	10	9K	81M
1384/01/27	8,454	8,288	8,507	8,288	0.48	12	10K	87M
1384/01/24	8,331	8,248	8,331	8,248	0.05	4	4K	33M
1384/01/23	8,262	8,244	8,270	8,244	0.01	8	6K	51M
1384/01/22	8,247	8,243	8,251	8,243	0.0	5	3K	25M
1384/01/21	8,244	8,243	8,246	8,243	0.0	7	2K	14M
1384/01/17	8,265	8,243	8,274	8,243	0.01	9	3K	28M
1384/01/16	8,259	8,242	8,259	8,242	0.0	4	1K	11M
1384/01/15	8,342	8,242	8,344	8,242	0.05	5	3K	22M
1384/01/14	8,340	8,238	8,340	8,238	0.02	6	1K	11M
1384/01/10	8,302	8,236	8,315	8,236	0.02	3	2K	13M
1384/01/09	8,300	8,234	8,302	8,234	0.02	5	2K	19M
1383/12/25	8,283	8,232	8,360	8,232	0.10	6	4K	32M
1383/12/24	8,238	8,224	8,400	8,224	0.0	4	2K	18M
1383/12/23	8,221	8,221	8,400	8,224	0.09	11	13K	105M
1383/12/22	8,219	8,217	8,220	8,217	0.0	5	2K	15M
1383/12/19	8,217	8,217	8,218	8,217	0.0	15	20K	167M
1383/12/18	8,218	8,217	8,218	8,217	0.0	20	16K	131M
1383/12/17	8,250	8,217	8,251	8,217	0.01	5	2K	17M
1383/12/16	8,490	8,216	8,600	8,216	0.18	4	3K	24M
1383/12/15	8,188	8,188	8,212	8,201	0.0	9	6K	48M
1383/12/12	8,299	8,201	8,550	8,201	0.15	7	6K	47M
1383/12/11	8,300	8,189	8,300	8,189	0.10	6	4K	32M
1383/12/10	8,184	8,181	8,184	8,181	0.0	11	19K	158M
1383/12/09	8,219	8,181	8,219	8,181	0.26	11	24K	194M
1383/12/08	8,155	8,155	8,210	8,160	0.06	7	12K	96M
1383/12/05	8,100	8,100	8,200	8,155	0.11	12	24K	199M
1383/12/04	8,120	8,120	8,190	8,146	0.14	12	45K	368M
1383/11/28	8,000	7,951	8,135	8,135	(0.12)	5	3K	26M
1383/11/27	8,156	8,103	8,156	8,145	(0.07)	15	16K	128M
1383/11/26	8,155	8,100	8,155	8,151	(0.05)	9	5K	42M
1383/11/25	8,051	8,051	8,161	8,155	(0.09)	10	4K	36M
1383/11/24	8,010	8,010	8,400	8,162	0.79	9	14K	120M
1383/11/21	8,127	8,098	8,200	8,098	0.07	9	9K	71M
1383/11/20	8,127	8,092	8,127	8,092	0.02	6	4K	32M
1383/11/19	8,128	8,090	8,132	8,090	0.19	25	17K	135M
1383/11/18	8,110	8,075	8,120	8,075	0.01	7	188K	2B
1383/11/17	8,080	8,074	8,150	8,074	0.05	21	10K	81M
1383/11/14	8,310	8,070	8,322	8,070	0.70	7	10K	87M
1383/11/13	7,900	7,900	8,070	8,014	0.89	20	45K	359M
1383/11/12	7,996	7,900	7,997	7,943	0.05	12	8K	67M
1383/11/11	7,800	7,630	7,939	7,939	(1.05)	20	16K	123M
1383/11/07	8,022	8,022	8,023	8,023	(0.01)	5	814	7M
1383/11/06	8,024	8,024	8,311	8,024	0.0	7	4K	29M
1383/11/05	8,000	8,000	8,024	8,024	(0.06)	11	8K	63M
1383/11/04	7,950	7,950	8,322	8,029	(4.05)	47	71K	573M
1383/10/27	8,364	8,364	8,368	8,368	(0.01)	2	600	5M
1383/10/26	8,500	8,369	8,500	8,369	0.07	9	10K	84M
1383/10/23	8,000	8,000	8,756	8,363	(0.63)	15	1M	10B
1383/10/22	8,416	8,416	8,417	8,416	0.0	7	1K	9M
1383/10/21	8,789	8,379	8,830	8,416	(4.56)	22	249K	2B
1383/10/20	8,500	4,932	8,818	8,818	(0.22)	396	197K	979M
1383/10/19	8,829	8,558	8,850	8,837	(0.07)	16	12K	106M
1383/10/15	8,855	8,562	8,855	8,843	(0.15)	8	3K	28M
1383/10/14	8,787	8,700	8,866	8,856	(0.1)	9	7K	58M
1383/10/13	8,574	8,571	8,865	8,865	(0.45)	15	8K	69M
1383/10/12	8,798	8,503	8,905	8,905	(0.1)	4	2K	17M
1383/10/09	8,554	8,552	8,914	8,914	(0.65)	8	8K	68M
1383/10/08	8,930	8,611	8,972	8,972	(0.1)	4	2K	14M
1383/10/07	8,797	8,789	8,981	8,981	(1.02)	25	19K	168M
1383/10/06	8,705	8,705	9,074	9,074	(0.97)	14	11K	99M
1383/10/05	8,900	8,900	9,163	9,163	(1.61)	28	25K	224M
1383/10/02	9,000	9,000	9,313	9,313	(0.25)	4	4K	33M
1383/10/01	9,400	8,998	9,400	9,336	(0.8)	18	11K	96M
1383/09/30	9,194	9,076	9,411	9,411	(1.49)	16	18K	160M
1383/09/29	9,192	9,192	9,587	9,553	(1.26)	12	14K	130M
1383/09/28	9,693	9,305	9,693	9,675	(1.14)	10	13K	121M
1383/09/25	9,459	9,459	9,787	9,787	(1.7)	17	19K	179M
1383/09/24	9,983	9,529	9,983	9,956	(0.72)	9	8K	79M
1383/09/23	10,118	9,900	10,118	10,028	(0.89)	28	33K	330M
1383/09/22	10,050	10,001	10,199	10,118	(0.82)	23	27K	266M
1383/09/21	10,100	10,000	10,500	10,202	(0.73)	39	48K	494M
1383/09/17	10,100	10,100	10,277	10,277	(0.71)	16	25K	253M
1383/09/16	10,370	10,246	10,370	10,351	(0.18)	16	111K	1B
1383/09/15	10,300	10,200	10,496	10,370	(1.27)	36	84K	876M
1383/09/14	10,497	10,400	10,503	10,503	(0.3)	33	31K	327M
1383/09/11	10,540	10,535	10,540	10,535	0.01	8	10K	100M
1383/09/10	10,535	10,534	10,550	10,534	0.01	26	18K	190M
1383/09/09	10,451	10,450	10,533	10,533	(0.08)	17	9K	95M
1383/09/08	10,541	10,541	10,541	10,541	0.0	14	10K	106M
1383/09/07	10,505	10,496	11,020	10,541	0.43	25	11K	115M
1383/09/04	10,503	10,496	10,510	10,496	0.0	17	7K	75M
1383/09/03	10,870	10,496	10,870	10,496	0.41	10	7K	73M
1383/09/02	10,798	10,453	10,872	10,453	0.95	16	2M	17B
1383/09/01	10,349	10,349	10,600	10,355	0.06	21	13K	137M
1383/08/30	10,600	10,349	10,606	10,349	2.46	25	4M	37B
1383/08/27	10,001	9,900	10,300	10,101	(0.21)	11	3M	35B
1383/08/26	10,370	9,998	10,389	10,122	2.29	29	4M	36B
1383/08/25	9,895	9,895	9,897	9,895	0.0	13	8K	84M
1383/08/23	9,895	9,895	9,895	9,895	0.0	12	7K	70M
1383/08/20	9,900	9,891	9,950	9,895	0.05	26	4M	35B
1383/08/19	9,989	9,870	9,990	9,890	0.34	26	50K	498M
1383/08/18	9,850	9,850	9,900	9,856	0.02	32	48K	469M
1383/08/17	9,855	9,854	9,855	9,854	(0.01)	27	14K	139M
1383/08/16	9,900	9,844	9,904	9,855	0.11	17	18K	178M
1383/08/13	9,845	9,844	9,846	9,844	(0.01)	7	7K	69M
1383/08/12	9,789	9,778	9,850	9,845	0.52	26	4M	35B
1383/08/11	9,800	9,750	9,900	9,794	0.82	28	5M	51B
1383/08/10	9,501	9,470	9,897	9,714	(1.85)	37	1M	10B
1383/08/09	9,900	9,799	9,900	9,897	0.33	31	4M	35B
1383/08/06	9,748	9,700	9,900	9,864	3.46	46	147K	1B
1383/08/05	9,748	9,534	9,748	9,534	2.69	12	30K	295M
1383/08/04	9,339	9,205	9,627	9,284	1.24	22	18K	171M
1383/08/03	9,130	9,125	9,579	9,170	0.52	25	3M	32B
1383/08/02	9,124	9,120	9,124	9,123	4.98	50	246K	2B
1383/07/29	8,800	8,690	8,800	8,690	3.69	15	41K	364M
1383/07/28	8,503	8,381	8,775	8,381	0.28	6	5K	46M
1383/07/27	8,321	8,320	8,563	8,358	0.61	12	27K	231M
1383/07/26	8,400	8,236	8,552	8,307	0.75	12	15K	129M
1383/07/25	8,490	8,199	8,560	8,245	1.13	15	17K	146M
1383/07/22	8,136	8,136	8,211	8,153	0.21	14	22K	178M
1383/07/21	8,126	8,126	8,224	8,136	0.12	15	13K	105M
1383/07/20	8,131	8,050	8,519	8,126	(0.02)	19	20K	159M
1383/07/19	8,127	8,125	8,135	8,128	0.0	13	5K	41M
1383/07/18	8,200	8,116	8,200	8,128	0.17	43	81K	655M
1383/07/15	8,119	8,114	8,170	8,114	0.01	5	203K	2B
1383/07/14	8,116	8,055	8,116	8,113	4.95	46	125K	1B
1383/07/13	8,055	7,730	8,055	7,730	0.76	7	9K	69M
1383/07/12	7,925	7,672	7,925	7,672	1.64	9	18K	147M
1383/07/11	7,893	7,548	7,893	7,548	0.40	3	5K	36M
1383/07/08	7,867	7,518	7,867	7,518	0.33	5	4K	30M
1383/07/07	7,653	7,493	7,653	7,493	2.80	14	31K	241M
1383/07/06	7,500	7,289	7,588	7,289	0.86	10	11K	81M
1383/07/05	7,493	7,227	7,493	7,227	1.26	14	14K	107M
1383/07/04	7,055	7,055	7,240	7,137	1.16	13	37K	268M
1383/07/01	7,056	7,053	7,056	7,055	(0.01)	11	10K	74M
1383/06/31	7,056	6,705	7,057	7,056	(0.01)	26	21K	151M
1383/06/30	7,057	7,057	7,059	7,057	0.0	16	17K	118M
1383/06/29	7,107	6,996	7,107	7,057	6.41	12	23K	160M
1383/06/07	6,632	6,632	6,632	6,632	0.0	5	2K	15M
1383/06/04	6,633	6,632	6,636	6,632	0.0	11	8K	55M
1383/06/03	6,632	6,632	6,730	6,632	0.0	12	9K	60M
1383/06/02	6,663	6,500	6,663	6,632	(0.2)	12	15K	101M
1383/06/01	6,663	6,600	6,750	6,645	0.21	14	28K	184M
1383/05/31	6,699	6,631	6,750	6,631	0.27	8	11K	76M
1383/05/28	6,615	6,611	6,700	6,613	0.03	22	32K	214M
1383/05/27	6,596	6,510	6,661	6,611	0.44	19	33K	217M
1383/05/26	6,501	6,500	6,582	6,582	(0.23)	12	9K	59M
1383/05/25	6,636	6,597	6,640	6,597	1.00	12	35K	233M
1383/05/24	6,700	6,450	6,700	6,532	(2.91)	24	47K	304M
1383/05/21	6,686	6,683	6,798	6,728	(0.22)	17	17K	114M
1383/05/20	6,650	6,650	6,743	6,743	(0.24)	10	10K	67M
1383/05/19	6,666	6,648	6,759	6,759	(0.27)	13	8K	52M
1383/05/18	6,778	6,777	6,780	6,777	0.0	18	30K	203M
1383/05/17	6,841	6,777	6,841	6,777	0.59	19	29K	195M
1383/05/14	6,831	6,737	6,837	6,737	0.16	9	6K	41M
1383/05/13	6,820	6,726	6,821	6,726	0.40	8	13K	87M
1383/05/12	6,806	6,699	6,900	6,699	0.39	15	10K	65M
1383/05/11	6,683	6,673	6,720	6,673	0.11	16	19K	126M
1383/05/10	6,676	6,666	6,677	6,666	0.03	13	14K	93M
1383/05/07	6,670	6,664	6,672	6,664	0.02	16	10K	66M
1383/05/06	6,669	6,663	6,695	6,663	0.0	7	3K	19M
1383/05/05	6,664	6,663	6,666	6,663	0.0	12	13K	86M
1383/05/04	6,651	6,650	6,982	6,663	0.20	14	12K	82M
1383/05/03	6,650	6,650	6,653	6,650	0.0	16	29K	196M
1383/04/30	6,570	6,567	6,900	6,650	1.08	30	27K	184M
1383/04/29	6,401	6,370	6,579	6,579	(1.88)	12	22K	140M
1383/04/28	6,737	6,650	6,737	6,705	(0.47)	18	21K	139M
1383/04/27	6,736	6,736	6,739	6,737	(4.98)	48	75K	506M
1383/04/24	6,739	6,739	7,090	7,090	(0.04)	3	451	3M
1383/04/22	7,063	7,063	7,095	7,093	(0.03)	5	7K	48M
1383/04/21	7,099	7,090	7,100	7,095	(2.43)	6	6K	40M
1383/04/14	7,129	7,129	7,390	7,272	2.01	22	103K	749M
1383/04/13	7,111	7,110	7,197	7,129	0.22	20	20K	143M
1383/04/10	7,112	7,111	7,194	7,113	0.04	19	30K	216M
1383/04/09	7,115	7,110	7,120	7,110	0.18	27	44K	313M
1383/04/08	7,110	7,097	7,120	7,097	0.03	15	234K	2B
1383/04/07	7,112	7,010	7,112	7,095	(0.07)	13	9K	64M
1383/04/06	7,149	7,010	7,150	7,100	(0.14)	18	21K	150M
1383/04/03	7,094	7,094	7,200	7,110	0.27	27	56K	402M
1383/04/02	7,091	7,090	7,092	7,091	0.0	13	11K	81M
1383/04/01	7,101	7,091	7,200	7,091	0.11	18	19K	137M
1383/03/31	7,082	7,082	7,091	7,083	0.0	12	263K	2B
1383/03/30	7,091	7,002	7,092	7,083	(0.03)	20	39K	276M
1383/03/27	7,086	7,085	7,200	7,085	0.0	9	3K	18M
1383/03/26	7,006	7,006	7,101	7,085	(0.01)	4	2K	17M
1383/03/25	7,100	7,001	7,100	7,086	0.04	21	33K	231M
1383/03/24	7,100	7,000	7,100	7,083	(0.6)	21	21K	147M
1383/03/23	7,100	7,009	7,126	7,126	(0.6)	21	26K	186M
1383/03/20	7,189	7,150	7,208	7,169	0.14	22	16K	118M
1383/03/19	7,194	7,002	7,194	7,159	(0.14)	18	14K	97M
1383/03/18	6,900	6,900	7,198	7,169	(0.39)	18	21K	150M
1383/03/17	7,200	7,170	7,200	7,197	(0.04)	10	7K	51M
1383/03/16	7,000	6,998	7,200	7,200	(1.06)	12	15K	108M
1383/03/13	7,201	7,000	7,300	7,277	(0.41)	22	11K	76M
1383/03/12	7,309	7,213	7,309	7,307	(0.04)	6	1K	9M
1383/03/11	7,305	7,304	7,370	7,310	0.07	28	31K	224M
1383/03/10	7,300	7,300	7,390	7,305	0.01	12	7K	53M
1383/03/09	7,300	7,300	7,304	7,304	(0.01)	5	3K	23M
1383/03/06	7,300	7,299	7,305	7,305	(0.03)	9	10K	74M
1383/03/05	7,200	7,200	7,307	7,307	(0.59)	13	23K	167M
1383/03/04	7,200	7,200	7,350	7,350	(0.76)	19	19K	138M
1383/03/03	7,161	7,160	7,406	7,406	(1.73)	20	20K	143M
1383/03/02	7,300	7,300	7,536	7,536	(1.04)	16	16K	114M
1383/02/30	7,599	7,400	7,615	7,615	(0.34)	7	7K	55M
1383/02/29	7,642	7,600	7,642	7,641	(0.01)	6	3K	23M
1383/02/28	7,889	7,642	7,889	7,642	0.14	3	2K	19M
1383/02/27	7,356	7,356	7,631	7,631	(1.45)	23	16K	119M
1383/02/26	7,450	7,400	7,743	7,743	(0.06)	4	910	7M
1383/02/23	7,747	7,747	7,748	7,748	(0.01)	2	60	465K
1383/02/22	7,699	7,699	7,769	7,749	(4.06)	28	62K	481M
1383/02/21	8,090	7,768	8,090	8,077	(0.21)	5	3K	26M
1383/02/20	7,771	7,771	8,094	8,094	(0.85)	10	10K	76M
1383/02/19	8,166	7,771	8,166	8,163	(0.18)	6	2K	19M
1383/02/15	7,987	7,950	8,195	8,178	(1.93)	34	234K	2B
1383/02/14	8,001	7,998	8,339	8,339	(0.23)	7	3K	27M
1383/02/13	8,300	8,250	8,358	8,358	(0.63)	19	23K	191M
1383/02/12	8,414	8,294	8,424	8,411	(0.14)	20	44K	369M
1383/02/09	8,424	8,420	8,424	8,423	(0.01)	26	50K	421M
1383/02/08	8,332	8,331	8,620	8,424	(2.59)	38	60K	510M
1383/02/07	8,589	8,557	8,648	8,648	(1.26)	25	32K	270M
1383/02/06	8,619	8,332	8,758	8,758	(0.14)	7	2K	14M
1383/02/05	8,619	8,619	8,770	8,770	(3.33)	35	37K	321M
1383/02/02	8,621	8,621	9,072	9,072	(0.02)	5	323	3M
1383/01/30	9,050	9,050	9,075	9,074	(0.01)	7	2K	16M
1383/01/29	9,095	8,896	9,095	9,075	(0.22)	30	10K	92M
1383/01/26	9,250	9,095	9,250	9,095	0.30	21	38K	346M
1383/01/25	9,339	9,068	9,340	9,068	1.43	21	20K	187M
1383/01/24	8,965	8,940	9,200	8,940	0.29	19	16K	144M
1383/01/22	8,990	8,914	9,180	8,914	0.71	8	12K	114M
1383/01/19	8,917	8,851	9,072	8,851	2.44	20	31K	277M
1383/01/18	8,471	8,470	8,917	8,640	1.73	17	40K	352M
1383/01/17	8,450	8,450	8,730	8,493	2.14	15	32K	277M
1383/01/16	8,300	8,300	8,447	8,315	3.36	25	39K	332M
1383/01/15	8,124	8,045	8,200	8,045	2.38	5	31K	255M
1383/01/11	7,880	7,858	8,001	7,858	0.09	10	3K	27M
1383/01/10	7,851	7,851	7,857	7,851	0.0	4	302	2M
1383/01/09	7,851	7,851	7,851	7,851	0.0	5	731	6M
1383/01/08	7,851	7,851	7,851	7,851	0.0	4	744	6M
1382/12/27	7,933	7,797	7,933	7,851	0.20	10	9K	72M
1382/12/26	7,800	7,759	7,835	7,835	(0.75)	11	21K	161M
1382/12/25	7,764	7,764	7,894	7,894	(0.04)	4	945	7M
1382/12/24	7,775	7,771	7,897	7,897	(0.14)	6	3K	26M
1382/12/23	7,785	7,600	7,908	7,908	(0.16)	4	2K	13M
1382/12/20	7,798	7,600	7,921	7,921	(0.21)	6	3K	24M
1382/12/19	7,900	7,900	7,940	7,938	(0.03)	9	8K	61M
1382/12/18	7,957	7,907	7,957	7,940	0.08	12	20K	163M
1382/12/17	7,973	7,901	7,973	7,934	0.04	12	6K	52M
1382/12/16	7,811	7,811	7,973	7,931	1.56	20	33K	265M
1382/12/13	7,900	7,803	7,900	7,809	(1.11)	19	99K	777M
1382/12/10	7,797	7,797	7,897	7,897	(0.15)	9	4K	34M
1382/12/09	7,949	7,600	7,949	7,909	(0.52)	18	13K	99M
1382/12/06	7,962	7,950	7,970	7,950	0.01	13	3K	28M
1382/12/05	7,750	7,750	7,949	7,949	(0.33)	8	5K	36M
1382/12/04	7,972	7,972	7,976	7,975	(0.01)	12	10K	80M
1382/12/03	8,140	7,976	8,140	7,976	0.13	10	3K	26M
1382/12/02	7,885	7,878	8,100	7,966	(2.14)	41	40K	318M
1382/11/29	8,064	7,986	8,140	8,140	(0.17)	11	4K	35M
1382/11/28	8,120	8,085	8,154	8,154	(0.01)	5	666	5M
1382/11/27	8,157	8,145	8,160	8,155	(3.17)	46	51K	415M
1382/11/26	8,199	8,197	8,422	8,422	(0.09)	4	1K	11M
1382/11/25	8,239	8,229	8,430	8,430	(0.06)	8	951	8M
1382/11/20	8,315	8,300	8,435	8,435	(0.59)	8	11K	95M
1382/11/19	8,394	8,300	8,485	8,485	(1.7)	23	22K	182M
1382/11/18	8,590	8,450	8,632	8,632	(0.23)	17	5K	43M
1382/11/15	8,619	8,609	8,652	8,652	(0.06)	3	5K	40M
1382/11/14	8,620	8,620	8,657	8,657	(4.59)	22	39K	332M
1382/11/12	8,798	8,641	9,073	9,073	(0.24)	10	2K	19M
1382/11/11	8,860	8,860	9,095	9,095	(0.03)	8	1K	12M
1382/11/08	8,662	8,662	9,098	9,098	(0.21)	5	2K	15M
1382/11/07	9,120	9,117	9,120	9,117	0.0	16	2M	22B
1382/11/01	9,100	9,097	9,117	9,117	(0.22)	24	22K	201M
1382/10/30	9,010	9,010	9,137	9,137	(0.21)	18	13K	121M
1382/10/29	9,164	9,010	9,200	9,156	0.0	20	19K	172M
1382/10/28	9,067	9,000	9,178	9,156	(0.08)	27	21K	196M
1382/10/27	9,175	9,157	9,198	9,163	0.07	23	18K	165M
1382/10/24	9,097	9,097	9,198	9,157	(0.19)	29	25K	231M
1382/10/23	9,070	8,923	9,174	9,174	(2.32)	41	20K	180M
1382/10/22	9,393	9,070	9,393	9,392	(0.31)	18	9K	87M
1382/10/21	9,410	9,400	9,421	9,421	(0.03)	5	6K	55M
1382/10/20	9,365	9,350	9,462	9,424	(0.41)	26	25K	234M
1382/10/17	9,500	9,350	9,500	9,463	(0.42)	24	173K	2B
1382/10/16	9,501	9,400	9,503	9,503	(2.07)	24	35K	328M
1382/10/15	9,697	9,500	9,704	9,704	(0.23)	30	19K	181M
1382/10/14	9,788	9,699	9,788	9,726	(1.15)	40	36K	349M
1382/10/13	9,701	9,698	9,839	9,839	(2.64)	38	3M	33B
1382/10/10	10,150	9,798	10,150	10,106	(2.01)	8	20K	198M
1382/10/09	10,240	10,197	10,313	10,313	(0.04)	8	2K	20M
1382/10/08	10,317	10,317	10,317	10,317	(4.99)	42	57K	590M
1382/10/07	10,565	10,562	10,859	10,859	(0.05)	3	583	6M
1382/10/06	10,686	10,593	10,864	10,864	(0.49)	21	8K	91M
1382/10/03	10,799	10,688	10,918	10,918	(0.21)	14	4K	44M
1382/10/02	11,150	10,792	11,153	10,941	(1.77)	38	39K	425M
1382/10/01	11,002	11,001	11,205	11,138	(0.05)	35	68K	755M
1382/09/30	11,200	10,912	11,438	11,144	2.29	25	34K	376M
1382/09/26	10,900	10,880	10,900	10,895	4.95	51	97K	1B
1382/09/25	10,775	10,381	10,775	10,381	1.16	12	10K	106M
1382/09/24	10,262	10,262	10,262	10,262	4.99	27	42K	435M
1382/09/23	10,036	9,774	10,036	9,774	2.25	26	19K	190M
1382/09/22	9,741	9,559	9,889	9,559	1.49	20	14K	139M
1382/09/19	9,600	9,419	9,642	9,419	0.59	17	1M	12B
1382/09/18	9,313	9,312	9,533	9,364	1.56	24	21K	203M
1382/09/17	9,299	9,220	9,300	9,220	0.45	14	15K	142M
1382/09/16	9,180	9,179	9,255	9,179	0.69	28	23K	211M
1382/09/15	9,149	9,097	9,152	9,116	0.25	27	29K	261M
1382/09/12	9,097	9,058	9,103	9,093	(0.04)	25	27K	241M
1382/09/11	9,100	9,097	9,150	9,097	0.25	22	30K	276M
1382/09/10	9,100	9,067	9,106	9,074	0.08	17	9K	86M
1382/09/09	9,049	9,049	9,100	9,067	0.20	34	71K	648M
1382/09/08	9,060	9,049	9,190	9,049	0.66	29	32K	290M
1382/09/04	9,061	8,990	9,080	8,990	0.22	11	9K	78M
1382/09/03	9,024	8,970	9,054	8,970	0.27	18	12K	105M
1382/09/02	8,951	8,946	9,021	8,946	0.15	11	9K	80M
1382/09/01	8,931	8,931	8,938	8,933	0.0	10	4K	33M
1382/08/28	8,930	8,900	8,941	8,933	(0.03)	22	15K	135M
1382/08/27	8,903	8,903	9,100	8,936	0.37	27	11K	96M
1382/08/26	8,900	8,900	8,903	8,903	(0.01)	12	10K	91M
1382/08/24	8,900	8,900	9,000	8,904	0.04	19	12K	107M
1382/08/21	8,900	8,900	8,902	8,900	0.0	20	28K	253M
1382/08/20	8,900	8,720	8,928	8,900	(0.31)	26	16K	145M
1382/08/19	8,988	8,892	8,998	8,928	0.11	21	23K	202M
1382/08/18	8,989	8,700	8,989	8,918	(0.79)	28	20K	177M
1382/08/17	8,968	8,968	8,998	8,989	(4.78)	33	55K	492M
1382/08/14	9,051	9,051	9,440	9,440	(0.91)	19	8K	69M
1382/08/13	9,391	9,075	9,527	9,527	(0.26)	5	5K	48M
1382/08/12	9,401	9,399	9,552	9,552	(0.27)	11	6K	57M
1382/08/11	9,555	9,550	9,578	9,578	(0.17)	26	18K	174M
1382/08/10	9,607	9,420	9,708	9,594	3.76	49	61K	586M
1382/08/07	9,499	9,246	9,601	9,246	0.73	16	8K	76M
1382/08/06	9,351	9,179	9,403	9,179	0.44	19	7K	63M
1382/08/05	9,203	9,139	9,300	9,139	0.44	19	12K	111M
1382/08/04	9,082	9,079	9,202	9,099	0.24	10	11K	104M
1382/08/03	9,093	9,000	9,197	9,077	(0.18)	16	13K	114M
1382/07/30	9,124	9,093	9,126	9,093	0.11	11	11K	104M
1382/07/29	9,230	9,062	9,349	9,083	2.01	41	25K	233M
1382/07/28	8,853	8,853	9,053	8,904	0.58	21	14K	126M
1382/07/27	8,770	8,770	8,873	8,853	4.76	22	82K	730M
1382/07/26	8,462	8,451	8,745	8,451	1.46	23	17K	146M
1382/07/23	8,116	8,115	8,520	8,329	2.62	22	3M	28B
1382/07/22	8,150	8,100	8,151	8,116	0.21	36	30K	243M
1382/07/21	8,110	8,099	8,123	8,099	0.01	7	4K	33M
1382/07/19	8,065	8,021	8,211	8,098	0.82	37	36K	292M
1382/07/16	8,099	8,028	8,100	8,032	0.22	14	10K	84M
1382/07/15	8,100	8,014	8,100	8,014	0.07	8	3K	24M
1382/07/14	8,009	8,007	8,100	8,008	0.19	24	8K	62M
1382/07/13	7,938	7,938	8,003	7,993	(0.41)	27	17K	134M
1382/07/09	8,049	8,000	8,049	8,026	(0.01)	23	8K	63M
1382/07/08	8,012	8,012	8,050	8,027	0.16	28	19K	153M
1382/07/07	8,100	8,000	8,150	8,014	(3.64)	33	47K	378M
1382/07/06	8,181	8,181	8,317	8,317	(0.12)	6	3K	23M
1382/07/05	8,351	8,210	8,351	8,327	(0.29)	25	13K	106M
1382/07/01	8,244	8,244	8,400	8,351	(0.77)	29	29K	243M
1382/06/31	8,299	8,181	8,416	8,416	(0.47)	24	7K	55M
1382/06/30	8,400	8,300	8,456	8,456	(0.11)	19	5K	39M
1382/06/29	8,465	8,453	8,465	8,465	(0.01)	9	6K	47M
1382/06/26	8,399	8,398	8,515	8,466	(0.58)	24	19K	160M
1382/06/25	8,404	8,400	8,515	8,515	(0.87)	30	17K	139M
1382/06/24	8,590	8,589	8,590	8,590	5.00	121	93K	800M
1382/06/23	8,590	8,181	8,590	8,181	0.0	7	3K	28M
1382/06/22	8,590	8,181	8,590	8,181	0.0	9	3K	28M
1382/06/18	8,590	8,181	8,590	8,181	0.0	27	17K	142M
1382/06/17	8,181	8,181	8,181	8,181	4.99	21	29K	237M
1382/06/16	7,792	7,792	7,792	7,792	5.00	33	34K	267M
1382/06/15	7,792	7,421	7,792	7,421	0.0	11	3K	25M
1382/06/12	7,792	7,421	7,792	7,421	0.0	12	10K	76M
1382/06/11	7,421	7,421	7,421	7,421	4.99	25	28K	210M
1382/06/10	7,421	7,068	7,421	7,068	0.0	7	5K	37M
1382/06/09	7,421	7,068	7,421	7,068	0.0	5	1K	10M
1382/06/08	7,421	7,068	7,421	7,068	0.0	19	10K	75M
1382/06/05	7,421	7,068	7,421	7,068	0.0	5	2K	16M
1382/06/04	7,060	7,000	7,421	7,068	0.0	24	15K	112M
1382/06/03	9,392	7,000	9,392	7,068	(33.11)	7	2K	15M
1382/04/23	10,553	10,400	10,567	10,567	0.10	43	40K	426M
1382/04/22	11,104	10,554	11,104	10,556	(4.96)	36	45K	477M
1382/04/21	11,103	11,103	11,600	11,107	0.04	30	25K	275M
1382/04/18	10,821	10,821	11,103	11,103	2.62	21	8K	85M
1382/04/17	10,306	10,306	10,820	10,820	5.00	24	21K	219M
1382/04/16	10,399	10,288	10,500	10,305	0.18	39	28K	291M
1382/04/15	10,000	10,000	10,287	10,286	2.86	18	15K	156M
1382/04/14	9,886	9,882	10,000	10,000	0.57	48	52K	519M
1382/04/11	10,119	9,943	10,119	9,943	(2.04)	34	5K	46M
1382/04/10	10,290	10,150	10,296	10,150	(1.46)	104	3K	28M
1382/04/09	10,828	10,300	10,828	10,300	(4.89)	27	16K	163M
1382/04/08	10,949	10,439	10,958	10,830	(1.44)	96	23K	243M
1382/04/07	10,991	10,988	10,991	10,988	(0.83)	2	500	5M
1382/04/04	11,141	11,080	11,141	11,080	(0.54)	8	6K	62M
1382/04/03	11,140	11,100	11,140	11,140	0.0	50	46K	515M
1382/04/02	11,209	11,139	11,218	11,140	(0.56)	36	18K	205M
1382/04/01	11,156	11,155	11,204	11,203	0.44	22	19K	214M
1382/03/31	11,111	11,110	11,156	11,154	0.40	67	56K	627M
1382/03/28	11,079	11,078	11,600	11,110	(4.73)	63	58K	641M
1382/03/27	11,661	11,661	11,661	11,661	(4.99)	7	6K	65M
1382/03/26	12,274	12,274	12,274	12,274	(5.0)	7	4K	50M
1382/03/25	12,920	12,920	12,920	12,920	(4.99)	3	2K	23M
1382/03/24	13,696	13,599	13,696	13,599	(0.8)	17	847	12M
1382/03/18	13,600	13,600	13,711	13,709	0.80	49	38K	515M
1382/03/17	13,410	13,350	13,600	13,600	1.75	35	23K	305M
1382/03/13	13,690	7,183	13,690	13,366	(2.37)	462	176K	1B
1382/03/12	13,195	13,195	13,690	13,690	3.67	43	29K	379M
1382/03/11	13,205	13,205	13,700	13,205	(5.0)	32	26K	351M
1382/03/10	14,585	13,900	14,600	13,900	(4.79)	38	19K	270M
1382/03/07	14,520	14,511	14,900	14,600	(4.41)	68	96K	1B
1382/03/06	15,274	15,274	15,274	15,274	(1.0)	18	8K	123M
1382/03/05	15,428	15,428	15,428	15,428	(0.99)	45	50K	765M
1382/03/04	15,730	15,583	15,740	15,583	(1.0)	53	570K	9B
1382/03/03	15,728	15,727	15,750	15,740	0.09	61	60K	946M
1382/02/31	15,726	15,568	15,726	15,726	0.99	54	41K	637M
1382/02/30	15,468	15,466	15,778	15,572	(0.32)	155	275K	4B
1382/02/28	15,622	15,622	15,622	15,622	(0.99)	11	3K	52M
1382/02/27	13,116	13,116	16,277	15,779	(4.32)	6	3K	51M
1382/02/10	16,823	16,491	16,823	16,491	(1.0)	121	112K	2B
1382/02/09	16,657	16,657	16,657	16,657	0.99	23	21K	355M
1382/02/08	16,493	16,493	16,493	16,493	1.00	28	18K	292M
1382/02/07	16,330	16,330	16,330	16,330	1.00	46	27K	439M
1382/02/06	16,169	16,169	16,169	16,169	1.00	49	23K	367M
1382/02/02	16,009	16,009	16,009	16,009	1.00	34	18K	295M
1382/02/01	15,851	15,851	15,851	15,851	0.99	18	10K	152M
1382/01/31	15,695	15,695	15,695	15,695	1.00	16	9K	149M
1382/01/30	15,540	15,540	15,540	15,540	0.99	15	13K	205M
1382/01/27	15,387	15,387	15,387	15,387	1.00	17	12K	188M
1382/01/26	15,235	15,235	15,235	15,235	0.99	12	10K	157M
1382/01/25	15,085	15,085	15,085	15,085	1.00	17	9K	138M
1382/01/24	14,936	14,936	14,936	14,936	0.99	50	32K	482M
1382/01/23	14,789	14,789	14,789	14,789	1.00	19	16K	240M
1382/01/20	14,643	14,643	14,643	14,643	0.99	10	7K	104M
1382/01/18	14,499	14,499	14,499	14,499	1.00	10	4K	58M
1382/01/16	14,356	14,356	14,356	14,356	1.00	10	7K	97M
1382/01/09	14,214	14,214	14,214	14,214	0.99	5	2K	34M
1382/01/06	14,074	14,074	14,074	14,074	1.00	4	1K	18M
1382/01/05	13,935	13,935	13,935	13,935	0.99	2	1K	14M
1381/12/28	13,526	13,526	13,798	13,798	1.00	32	16K	224M
1381/12/27	13,800	13,662	13,800	13,662	(1.0)	16	109K	1B
1381/12/26	13,800	13,780	13,875	13,800	0.08	50	140K	2B
1381/12/25	13,788	13,788	13,933	13,789	(0.99)	288	212K	3B
1381/12/24	13,927	13,927	13,927	13,927	(1.0)	3	2K	24M
1381/12/21	14,067	14,067	14,067	14,067	(1.0)	17	4K	61M
1381/12/20	14,209	14,209	14,209	14,209	(1.0)	8	1K	16M
1381/12/19	14,352	14,352	14,352	14,352	(0.99)	3	2K	25M
1381/12/18	14,496	14,496	14,496	14,496	(1.0)	3	1K	18M
1381/12/14	14,642	14,642	14,642	14,642	(0.99)	5	2K	23M
1381/12/13	14,789	14,789	14,789	14,789	(1.0)	4	920	14M
1381/12/12	14,938	14,938	14,938	14,938	(0.99)	1	1K	15M
1381/12/11	15,088	15,088	15,088	15,088	(1.0)	2	497	7M
1381/12/10	15,240	15,240	15,240	15,240	(0.99)	3	1K	18M
1381/12/07	15,393	15,393	15,393	15,393	(1.0)	4	1K	15M
1381/12/06	15,548	15,548	15,548	15,548	(1.0)	2	600	9M
1381/12/05	15,705	15,705	15,705	15,705	(1.0)	4	500	8M
1381/12/04	15,863	15,863	15,863	15,863	(1.0)	6	619	10M
1381/12/03	16,023	16,023	16,023	16,023	(0.99)	3	4K	70M
1381/11/29	16,184	16,184	16,184	16,184	(1.0)	2	1K	16M
1381/11/28	16,347	16,347	16,347	16,347	(1.0)	10	8K	139M
1381/11/27	16,512	16,512	16,512	16,512	(1.0)	3	2K	39M
1381/11/26	16,678	16,678	16,678	16,678	(1.0)	4	1K	18M
1381/11/21	16,846	16,846	16,846	16,846	(1.0)	2	573	10M
1381/11/16	17,016	17,016	17,016	17,016	(0.99)	7	6K	97M
1381/11/15	17,187	17,187	17,187	17,187	(1.0)	8	6K	110M
1381/11/13	17,360	17,360	17,360	17,360	(1.0)	7	2K	31M
1381/11/12	17,536	17,535	17,712	17,535	(1.0)	19	12K	211M
1381/11/09	17,712	17,712	17,877	17,712	(0.99)	85	199K	4B
1381/11/08	18,240	17,880	18,240	17,890	(0.94)	62	305K	5B
1381/11/07	17,880	17,880	18,060	18,060	0.0	79	89K	2B
1381/11/06	18,424	18,060	18,424	18,060	(1.0)	58	30K	555M
1381/11/05	18,242	18,242	18,242	18,242	1.00	50	40K	724M
1381/11/02	18,062	18,062	18,062	18,062	1.00	27	13K	235M
1381/11/01	17,884	17,884	17,884	17,884	1.00	13	10K	184M
1381/10/30	17,707	17,707	17,707	17,707	1.00	23	13K	238M
1381/10/29	17,532	17,532	17,532	17,532	1.00	21	6K	114M
1381/10/28	17,359	17,359	17,359	17,359	0.99	11	4K	66M
1381/10/25	17,188	17,188	17,188	17,188	1.00	7	5K	80M
1381/10/24	17,018	17,018	17,018	17,018	1.00	16	6K	102M
1381/10/23	16,850	16,850	16,850	16,850	0.99	10	3K	51M
1381/10/22	16,684	16,684	16,684	16,684	1.00	9	4K	70M
1381/10/21	16,519	16,519	16,519	16,519	1.00	23	9K	149M
1381/10/18	16,356	16,356	16,356	16,356	0.99	39	16K	264M
1381/10/17	16,195	16,195	16,195	16,195	1.00	12	4K	66M
1381/10/16	16,035	16,035	16,035	16,035	1.00	17	15K	243M
1381/10/15	15,877	15,877	15,877	15,877	1.00	55	48K	769M
1381/10/14	15,720	15,700	15,720	15,720	1.00	38	17K	260M
1381/10/11	15,565	15,565	15,565	15,565	1.00	86	52K	804M
1381/10/08	15,411	15,411	15,411	15,411	1.00	10	4K	64M
1381/10/07	15,259	15,259	15,259	15,259	1.00	9	2K	35M
1381/10/04	15,108	15,108	15,108	15,108	1.00	9	5K	70M
1381/10/03	14,821	14,821	14,959	14,959	1.00	11	5K	76M
1381/10/02	14,720	14,633	14,811	14,811	0.21	29	22K	325M
1381/10/01	14,934	14,780	14,934	14,780	(0.05)	52	43K	648M
1381/09/30	14,787	14,787	14,787	14,787	1.00	7	1K	17M
1381/09/26	14,641	14,641	14,641	14,641	0.99	9	3K	49M
1381/09/25	14,497	14,497	14,497	14,497	1.00	8	4K	51M
1381/09/24	14,354	14,354	14,354	14,354	1.00	13	3K	37M
1381/09/23	14,139	14,139	14,212	14,212	0.99	9	5K	75M
1381/09/20	14,072	14,072	14,072	14,072	1.00	30	27K	373M
1381/09/19	13,933	13,933	13,933	13,933	0.99	14	10K	133M
1381/09/18	13,796	13,672	13,796	13,796	1.00	6	2K	34M
1381/09/17	13,620	13,550	13,660	13,660	0.29	27	12K	156M
1381/09/16	13,599	13,490	13,622	13,621	(0.04)	25	10K	141M
1381/09/13	13,626	13,626	13,759	13,626	(1.0)	25	17K	238M
1381/09/12	13,901	13,763	13,901	13,763	(1.0)	23	14K	191M
1381/09/11	13,998	13,901	13,998	13,902	(0.7)	29	21K	287M
1381/09/10	14,000	13,998	14,002	14,000	0.0	26	14K	196M
1381/09/09	13,998	13,900	14,000	14,000	0.01	46	41K	566M
1381/09/05	14,043	13,950	14,043	13,998	0.68	28	9K	124M
1381/09/04	13,904	13,904	13,904	13,904	1.00	21	22K	307M
1381/09/03	13,767	13,767	13,767	13,767	1.00	54	57K	787M
1381/09/02	13,631	13,631	13,631	13,631	0.99	7	9K	122M
1381/08/29	13,497	13,497	13,497	13,497	1.00	11	3K	41M
1381/08/27	13,364	13,364	13,364	13,364	1.00	15	13K	176M
1381/08/26	13,232	13,232	13,232	13,232	1.00	25	10K	127M
1381/08/25	13,101	13,090	13,101	13,101	0.01	25	12K	163M
1381/08/22	13,102	13,100	13,102	13,100	0.98	38	28K	361M
1381/08/21	12,973	12,973	12,973	12,973	1.00	14	15K	197M
1381/08/20	12,845	12,845	12,845	12,845	1.00	15	6K	83M
1381/08/19	12,718	12,718	12,718	12,718	0.99	8	2K	25M
1381/08/18	12,593	12,593	12,593	12,593	0.99	20	12K	156M
1381/08/15	12,467	12,467	12,469	12,469	1.00	30	25K	314M
1381/08/14	12,346	12,346	12,346	12,346	1.00	25	9K	114M
1381/08/13	12,224	12,224	12,224	12,224	1.00	9	5K	58M
1381/08/12	11,808	11,808	12,103	12,103	2.50	6	2K	24M
1381/08/11	11,800	11,800	11,808	11,808	0.07	8	3K	33M
1381/08/08	11,600	11,600	11,800	11,800	1.63	22	14K	164M
1381/08/07	11,876	11,596	11,876	11,611	0.21	40	46K	538M
1381/08/06	11,876	11,587	11,876	11,587	0.0	53	68K	802M
1381/08/05	11,587	11,587	11,587	11,587	2.49	6	2K	25M
1381/08/04	11,305	11,305	11,305	11,305	2.49	50	34K	380M
1381/08/01	11,030	11,030	11,030	11,030	2.50	5	1K	16M
1381/07/29	10,761	10,761	10,761	10,761	2.50	6	3K	32M
1381/07/28	10,499	10,499	10,499	10,499	2.50	5	3K	35M
1381/07/27	9,990	9,989	10,243	10,243	2.49	82	41K	412M
1381/07/24	10,185	9,994	10,215	9,994	(2.3)	17	7K	74M
1381/07/23	10,349	10,227	10,349	10,229	(2.86)	8	2K	17M
1381/07/22	10,538	10,530	10,538	10,530	(0.19)	3	941	10M
1381/07/21	10,919	10,550	10,919	10,550	(3.83)	14	7K	74M
1381/07/20	11,000	10,969	11,000	10,970	(1.14)	15	7K	72M
1381/07/17	11,306	11,097	11,307	11,097	(1.93)	29	16K	184M
1381/07/16	11,412	11,315	11,501	11,315	(0.82)	47	24K	270M
1381/07/15	11,410	11,301	11,410	11,409	0.96	12	11K	126M
1381/07/14	11,110	11,099	11,302	11,300	1.51	40	79K	892M
1381/07/10	11,686	11,114	11,686	11,132	0.02	75	345K	4B
1381/07/09	10,800	10,700	11,130	11,130	5.00	70	157K	2B
1381/07/08	9,805	9,805	10,700	10,600	8.14	52	31K	325M
1381/07/06	9,728	9,705	9,802	9,802	1.00	40	65K	630M
1381/07/03	9,701	9,699	9,705	9,705	0.01	53	43K	416M
1381/07/02	9,705	9,703	9,706	9,704	0.0	30	32K	307M
1381/07/01	9,696	9,696	9,710	9,704	0.08	28	16K	159M
1381/06/31	9,607	9,607	9,696	9,696	1.00	35	14K	133M
1381/06/27	9,598	9,594	9,600	9,600	0.0	30	20K	194M
1381/06/26	9,611	9,550	9,612	9,600	0.0	40	26K	249M
1381/06/25	9,707	9,600	9,707	9,600	(0.11)	61	37K	354M
1381/06/24	9,526	9,526	9,611	9,611	1.00	23	14K	135M
1381/06/23	9,501	9,500	9,516	9,516	0.15	76	36K	346M
1381/06/20	9,998	9,490	11,000	9,502	(56.47)	29	23K	229M
1381/04/15	21,850	21,830	21,901	21,831	(0.32)	58	24K	528M
1381/04/12	21,963	21,900	21,963	21,901	(0.28)	23	18K	404M
1381/04/11	21,900	21,900	22,100	21,962	0.28	37	11K	247M
1381/04/10	21,951	21,787	21,951	21,900	(0.23)	22	10K	210M
1381/04/09	21,807	21,802	21,951	21,950	0.69	36	16K	347M
1381/04/08	21,755	21,755	21,800	21,800	0.21	26	13K	278M
1381/04/05	21,755	21,699	21,756	21,755	0.0	42	37K	810M
1381/04/04	21,749	21,749	21,761	21,755	0.02	39	19K	405M
1381/04/03	21,603	21,601	21,766	21,750	0.68	48	117K	3B
1381/04/02	21,758	21,600	21,768	21,603	(0.74)	36	45K	986M
1381/04/01	21,769	21,763	21,850	21,764	(0.01)	32	16K	357M
1381/03/29	21,768	21,763	21,768	21,767	0.99	118	76K	2B
1381/03/28	21,349	21,349	21,553	21,553	1.00	37	15K	322M
1381/03/27	21,340	21,124	21,341	21,340	0.99	158	118K	3B
1381/03/26	21,287	21,130	21,556	21,130	(1.0)	19	8K	180M
1381/03/25	21,343	21,343	21,343	21,343	1.00	114	92K	2B
1381/03/22	21,132	21,132	21,132	21,132	1.00	42	13K	275M
1381/03/21	20,923	20,923	20,923	20,923	1.00	42	9K	185M
1381/03/20	20,716	20,716	20,716	20,716	1.00	34	9K	195M
1381/03/19	20,304	20,300	20,511	20,511	1.00	60	22K	447M
1381/03/18	22,143	20,300	23,000	20,308	2.81	96	50K	1B
1381/02/31	19,752	19,752	19,752	19,752	1.00	23	9K	176M
1381/02/30	19,557	19,557	19,557	19,557	1.00	11	5K	90M
1381/02/29	19,364	19,364	19,364	19,364	1.00	25	12K	237M
1381/02/28	19,173	19,173	19,173	19,173	1.00	21	9K	166M
1381/02/25	18,984	18,984	18,984	18,984	0.99	18	6K	106M
1381/02/24	18,797	18,797	18,797	18,797	1.00	12	2K	45M
1381/02/22	18,611	18,611	18,611	18,611	1.00	14	6K	115M
1381/02/18	18,427	18,427	18,427	18,427	1.00	22	8K	156M
1381/02/17	18,245	18,245	18,245	18,245	1.00	14	10K	177M
1381/02/16	18,065	18,065	18,065	18,065	1.00	15	8K	149M
1381/02/15	17,887	17,887	17,887	17,887	1.00	19	9K	166M
1381/02/14	17,710	17,710	17,710	17,710	1.00	8	2K	39M
1381/02/11	17,535	17,535	17,535	17,535	1.00	34	15K	259M
1381/02/10	17,362	17,362	17,362	17,362	0.99	25	11K	194M
1381/02/09	17,191	17,191	17,191	17,191	1.00	20	7K	128M
1381/02/08	17,021	17,021	17,021	17,021	1.00	13	7K	112M
1381/02/07	16,853	16,853	16,853	16,853	0.99	13	3K	46M
1381/02/04	16,687	16,687	16,687	16,687	1.00	21	8K	126M
1381/02/03	16,522	16,522	16,522	16,522	1.00	12	4K	72M
1381/02/02	16,359	16,359	16,359	16,359	0.99	6	2K	26M
1381/02/01	16,198	16,198	16,198	16,198	1.00	10	3K	45M
1381/01/31	16,038	16,038	16,038	16,038	0.99	15	4K	67M
1381/01/28	15,880	15,880	15,880	15,880	1.00	7	4K	60M
1381/01/27	15,723	15,723	15,723	15,723	1.00	6	2K	38M
1381/01/26	15,568	15,568	15,568	15,568	1.00	12	7K	107M
1381/01/25	15,414	15,414	15,414	15,414	1.00	13	4K	62M
1381/01/24	15,262	15,262	15,262	15,262	1.00	9	3K	51M
1381/01/21	15,111	15,111	15,111	15,111	1.00	13	5K	76M
1381/01/20	14,816	14,816	14,962	14,962	1.00	8	2K	36M
1381/01/19	14,669	14,669	14,814	14,814	1.00	8	4K	65M
1381/01/18	14,525	14,525	14,668	14,668	1.00	16	7K	98M
1381/01/17	14,511	14,511	14,524	14,523	0.08	6	3K	42M
1381/01/14	14,511	14,511	14,511	14,511	0.01	7	3K	38M
1381/01/11	14,511	14,510	14,511	14,510	0.03	4	2K	35M
1381/01/10	14,443	14,443	14,506	14,506	0.58	17	5K	77M
1381/01/07	14,421	14,415	14,423	14,423	0.11	4	1K	19M
1381/01/06	14,407	14,407	14,407	14,407	0.0	3	850	12M
1380/12/28	14,336	14,332	14,407	14,407	0.66	7	3K	38M
1380/12/27	14,301	14,301	14,313	14,313	0.08	5	908	13M
1380/12/26	14,193	14,193	14,301	14,301	0.77	6	2K	34M
1380/12/25	14,192	14,192	14,192	14,192	0.10	3	675	10M
1380/12/22	14,179	14,178	14,179	14,178	0.20	8	3K	43M
1380/12/21	14,080	14,080	14,150	14,150	0.50	14	5K	74M
1380/12/20	14,054	14,054	14,080	14,080	0.21	19	6K	87M
1380/12/19	14,049	14,048	14,051	14,050	0.0	16	7K	105M
1380/12/18	14,050	14,040	14,051	14,050	0.07	26	12K	173M
1380/12/15	14,024	14,020	14,040	14,040	0.12	12	8K	111M
1380/12/14	14,018	14,017	14,023	14,023	0.02	11	5K	74M
1380/12/13	14,007	14,007	14,050	14,020	0.07	20	7K	100M
1380/12/11	14,010	14,009	14,011	14,010	0.01	14	5K	75M
1380/12/08	13,994	13,994	14,008	14,008	0.06	17	6K	89M
1380/12/07	13,799	13,799	14,000	14,000	1.46	29	623K	9B
1380/12/06	13,727	13,727	13,800	13,799	0.52	12	7K	96M
1380/12/05	13,705	13,705	13,727	13,727	0.17	23	8K	110M
1380/12/01	13,658	13,658	13,704	13,704	0.40	16	10K	143M
1380/11/30	13,538	13,535	13,650	13,650	0.92	17	6K	80M
1380/11/29	13,511	13,511	13,525	13,525	0.10	9	5K	62M
1380/11/28	13,526	13,500	13,526	13,511	(0.11)	15	3K	38M
1380/11/27	13,525	13,525	13,526	13,526	(0.18)	12	6K	80M
1380/11/24	13,600	13,550	13,600	13,550	(0.81)	16	5K	64M
1380/11/23	13,662	13,660	13,662	13,660	(0.01)	15	12K	158M
1380/11/21	13,660	13,600	13,662	13,661	0.01	19	22K	298M
1380/11/20	13,600	13,600	13,660	13,660	0.44	22	12K	160M
1380/11/17	13,451	13,450	13,600	13,600	1.12	28	24K	326M
1380/11/16	13,604	13,401	13,604	13,450	(1.14)	28	14K	187M
1380/11/15	13,659	13,500	13,662	13,605	(0.42)	25	12K	159M
1380/11/14	13,662	13,662	13,699	13,662	(0.99)	17	6K	80M
1380/11/13	13,920	13,799	13,920	13,799	(0.87)	19	9K	123M
1380/11/10	13,901	13,901	13,920	13,920	0.14	15	5K	73M
1380/11/09	13,904	13,901	13,905	13,901	0.0	28	50K	689M
1380/11/08	13,900	13,900	13,901	13,901	0.01	21	19K	261M
1380/11/07	13,871	13,871	13,900	13,900	0.20	23	12K	166M
1380/11/06	13,870	13,870	13,872	13,872	0.02	13	5K	68M
1380/11/03	13,868	13,868	13,869	13,869	0.01	15	8K	116M
1380/11/02	13,868	13,868	13,869	13,868	0.0	12	3K	45M
1380/11/01	13,864	13,800	13,900	13,868	0.01	32	13K	185M
1380/10/30	13,860	13,857	13,867	13,867	0.12	16	12K	171M
1380/10/29	13,817	13,817	13,955	13,850	0.24	33	20K	271M
1380/10/26	13,800	13,800	13,817	13,817	0.01	19	10K	136M
1380/10/25	13,701	13,701	13,815	13,815	1.44	26	8K	117M
1380/10/24	13,600	13,600	13,619	13,619	0.18	14	4K	53M
1380/10/23	13,561	13,561	13,903	13,594	0.22	24	18K	248M
1380/10/22	13,380	13,380	13,570	13,564	1.38	39	24K	316M
1380/10/18	13,216	13,216	13,380	13,380	(1.28)	110	111K	1B
1380/10/17	13,554	13,554	13,554	13,554	(0.99)	5	700	9M
1380/10/16	13,690	13,690	13,690	13,690	(1.0)	14	9K	121M
1380/10/15	13,828	13,828	13,828	13,828	(1.0)	4	1K	16M
1380/10/12	13,967	13,967	14,000	13,967	(1.0)	55	30K	421M
1380/10/11	14,200	14,108	14,203	14,108	(1.0)	46	22K	305M
1380/10/10	14,365	14,160	14,365	14,250	(0.36)	36	30K	434M
1380/10/09	14,473	14,300	14,474	14,301	(0.21)	37	17K	250M
1380/10/08	14,300	14,300	14,331	14,331	0.99	16	8K	111M
1380/10/05	14,069	14,063	14,190	14,190	1.00	38	152K	2B
1380/10/04	13,911	13,911	14,050	14,050	1.00	36	7K	93M
1380/10/03	13,827	13,800	13,911	13,911	0.99	12	2K	34M
1380/10/02	13,712	13,587	13,774	13,774	0.50	19	8K	104M
1380/10/01	13,584	13,584	13,706	13,706	0.99	32	29K	393M
1380/09/28	13,450	13,450	13,572	13,572	0.91	10	4K	56M
1380/09/27	13,250	13,210	13,450	13,450	1.51	21	6K	81M
1380/09/26	13,021	13,006	13,300	13,250	1.92	35	19K	256M
1380/09/24	12,890	12,890	13,010	13,001	0.86	37	20K	263M
1380/09/21	12,850	12,790	12,890	12,890	0.78	21	13K	165M
1380/09/20	12,679	12,673	12,800	12,790	1.01	26	15K	193M
1380/09/19	12,615	12,614	12,662	12,662	0.37	13	4K	53M
1380/09/18	12,593	12,593	12,615	12,615	0.16	17	11K	143M
1380/09/17	12,590	12,590	12,601	12,595	0.20	22	10K	128M
1380/09/14	12,500	12,500	12,600	12,570	0.16	24	11K	134M
1380/09/13	12,405	12,403	12,550	12,550	1.21	35	19K	239M
1380/09/12	12,520	12,400	12,527	12,400	(1.35)	16	5K	59M
1380/09/11	12,962	12,570	12,962	12,570	(0.6)	18	26K	330M
1380/09/10	12,646	12,646	12,646	12,646	2.50	17	12K	147M
1380/09/07	12,071	12,064	12,338	12,338	2.49	17	10K	124M
1380/09/06	11,852	11,852	12,038	12,038	1.58	21	5K	64M
1380/09/05	11,815	11,808	11,851	11,851	0.39	10	3K	34M
1380/09/04	11,814	11,802	11,814	11,805	0.04	12	3K	35M
1380/09/03	11,761	11,760	11,805	11,800	0.37	17	4K	52M
1380/08/30	11,711	11,711	11,757	11,757	0.05	12	4K	52M
1380/08/29	11,750	11,750	11,800	11,751	0.44	14	5K	58M
1380/08/28	11,668	11,668	11,794	11,700	0.27	15	5K	59M
1380/08/27	11,653	11,653	11,700	11,668	(0.27)	21	9K	107M
1380/08/26	11,799	11,700	11,900	11,700	(2.1)	19	10K	119M
1380/08/23	12,100	11,951	12,100	11,951	(0.59)	35	14K	163M
1380/08/22	12,000	11,999	12,022	12,022	(1.22)	28	8K	93M
1380/08/21	12,201	12,170	12,201	12,170	(1.64)	14	3K	32M
1380/08/20	12,500	12,373	12,500	12,373	(1.06)	15	187K	2B
1380/08/19	12,351	12,351	12,505	12,505	1.26	31	14K	169M
1380/08/16	12,328	12,326	12,350	12,350	0.19	35	17K	208M
1380/08/15	12,327	12,325	12,497	12,326	0.20	48	18K	223M
1380/08/14	12,497	12,252	12,500	12,301	(1.59)	30	9K	114M
1380/08/13	12,207	12,207	12,504	12,500	2.45	27	9K	115M
1380/08/12	11,950	11,950	12,201	12,201	2.10	34	14K	164M
1380/08/09	12,568	11,949	12,568	11,950	(0.17)	82	34K	422M
1380/08/08	11,400	11,400	11,970	11,970	5.00	31	13K	154M
1380/08/07	11,500	11,398	11,501	11,400	(0.88)	38	22K	251M
1380/08/06	11,670	11,500	11,670	11,501	(1.34)	30	20K	236M
1380/08/05	11,606	11,602	11,700	11,657	0.07	23	10K	119M
1380/08/02	11,509	11,508	11,649	11,649	1.25	26	12K	135M
1380/08/01	11,350	11,300	11,550	11,505	1.81	26	9K	102M
1380/07/30	11,300	11,007	11,300	11,300	2.66	35	20K	218M
1380/07/29	10,974	10,836	11,007	11,007	1.70	31	12K	127M
1380/07/28	10,737	10,737	10,824	10,823	0.82	22	11K	114M
1380/07/25	10,730	10,726	10,736	10,735	0.08	21	8K	88M
1380/07/24	10,523	10,523	10,726	10,726	1.93	26	16K	173M
1380/07/22	10,521	10,520	10,525	10,523	0.01	20	14K	143M
1380/07/21	10,520	10,518	10,600	10,522	0.03	35	15K	159M
1380/07/18	10,400	10,400	10,519	10,519	(0.01)	15	10K	109M
1380/07/17	10,850	10,515	10,850	10,520	(2.19)	29	13K	139M
1380/07/16	11,059	10,750	11,059	10,756	(2.7)	32	18K	199M
1380/07/15	10,771	10,767	11,055	11,055	2.76	48	27K	296M
1380/07/14	10,749	10,749	10,758	10,758	0.07	16	8K	82M
1380/07/11	10,508	10,507	10,750	10,750	2.28	22	14K	152M
1380/07/10	10,502	10,502	10,600	10,510	0.10	17	7K	79M
1380/07/08	10,490	10,490	10,510	10,500	0.0	28	19K	197M
1380/07/07	10,511	10,301	10,511	10,500	(0.06)	39	37K	391M
1380/07/04	10,507	10,302	10,507	10,506	0.0	27	10K	108M
1380/07/03	10,764	10,303	10,764	10,506	(2.78)	47	18K	184M
1380/07/02	10,862	10,806	10,866	10,806	(0.54)	12	6K	65M
1380/07/01	11,300	10,812	11,345	10,865	0.56	30	35K	389M
1380/06/31	10,500	10,500	10,805	10,805	2.94	57	30K	317M
1380/06/28	10,000	10,000	10,496	10,496	4.44	47	25K	253M
1380/06/27	10,098	10,047	10,098	10,050	(0.99)	16	9K	91M
1380/06/26	10,000	10,000	10,448	10,151	(3.32)	18	13K	132M
1380/06/25	10,500	10,500	10,500	10,500	(2.78)	13	11K	116M
1380/06/24	10,996	10,800	10,996	10,800	(1.82)	28	13K	145M
1380/06/21	10,892	10,892	11,000	11,000	(1.53)	32	18K	201M
1380/06/20	11,171	11,171	11,171	11,171	(2.5)	39	30K	330M
1380/06/19	11,457	11,457	11,457	11,457	(2.49)	20	7K	78M
1380/06/18	11,800	11,750	12,027	11,750	(2.44)	20	20K	242M
1380/06/17	12,192	12,038	12,199	12,044	(1.28)	38	79K	954M
1380/06/14	11,807	11,800	12,500	12,200	11.42	97	157K	2B
1380/06/10	10,924	10,900	11,000	10,950	0.46	98	35K	384M
1380/06/07	10,800	10,800	11,000	10,900	0.0	79	31K	336M
1380/06/06	10,701	10,701	10,968	10,900	1.86	78	47K	508M
1380/06/05	10,647	10,647	10,701	10,701	(2.01)	94	67K	718M
1380/06/04	11,196	10,920	11,196	10,920	(2.5)	62	31K	341M
1380/06/03	11,200	11,125	11,300	11,200	(1.84)	94	64K	718M
1380/05/31	11,568	11,410	11,573	11,410	(1.41)	37	22K	251M
1380/05/30	11,570	11,569	11,620	11,573	0.03	74	46K	529M
1380/05/29	11,633	11,400	11,633	11,570	1.94	153	89K	1B
1380/05/28	10,890	9,650	11,500	11,350	12.94	50	34K	385M
1380/03/21	10,150	9,999	10,289	10,050	0.29	111	53K	534M
1380/03/19	10,000	10,000	10,021	10,021	(2.76)	20	6K	64M
1380/03/16	10,400	10,305	10,500	10,305	(2.32)	28	13K	139M
1380/03/13	10,550	10,450	10,550	10,550	0.0	39	16K	167M
1380/03/12	10,191	10,190	10,550	10,550	3.53	31	18K	192M
1380/03/09	10,168	10,100	10,327	10,190	0.19	90	38K	385M
1380/03/08	10,668	10,168	10,683	10,171	(4.95)	60	36K	365M
1380/03/07	11,195	10,700	11,195	10,701	(4.6)	82	37K	402M
1380/03/06	11,550	11,217	11,550	11,217	(2.46)	59	27K	308M
1380/03/05	11,270	11,263	11,500	11,500	2.17	62	33K	371M
1380/03/02	11,251	11,250	11,299	11,256	0.05	53	25K	280M
1380/02/31	11,270	11,204	11,350	11,250	1.11	48	15K	170M
1380/02/30	11,100	11,077	11,126	11,126	0.55	36	14K	161M
1380/02/29	11,000	10,950	11,065	11,065	1.51	35	13K	139M
1380/02/26	10,900	10,720	10,950	10,900	1.73	72	22K	238M
1380/02/25	10,501	10,398	10,815	10,715	4.03	70	18K	188M
1380/02/23	10,257	10,253	10,301	10,300	0.46	74	19K	198M
1380/02/22	10,251	10,150	10,301	10,253	1.81	39	8K	78M
1380/02/19	9,954	9,945	10,071	10,071	1.33	37	8K	77M
1380/02/18	9,725	9,700	9,939	9,939	2.23	25	13K	126M
1380/02/17	9,699	9,699	9,722	9,722	0.24	52	13K	129M
1380/02/16	9,625	9,614	9,699	9,699	0.87	61	17K	167M
1380/02/15	9,601	9,600	9,615	9,615	0.15	41	10K	97M
1380/02/12	9,647	9,600	9,700	9,601	(0.93)	72	28K	272M
1380/02/11	9,705	9,691	9,708	9,691	(0.14)	20	12K	113M
1380/02/10	9,605	9,578	9,720	9,705	1.75	28	7K	69M
1380/02/09	9,520	9,500	9,538	9,538	1.89	15	6K	56M
1380/02/08	9,350	9,203	9,361	9,361	1.75	26	8K	74M
1380/02/05	8,900	8,860	9,200	9,200	4.18	71	22K	202M
1380/02/04	8,750	8,750	8,860	8,831	0.93	41	14K	125M
1380/02/03	8,700	8,700	8,750	8,750	0.57	46	17K	146M
1380/02/02	8,795	8,695	8,824	8,700	1.16	77	32K	282M
1380/02/01	8,700	8,600	8,797	8,600	(2.27)	17	6K	53M
1380/01/29	8,825	8,800	8,854	8,800	(0.67)	6	4K	35M
1380/01/28	8,879	8,859	8,879	8,859	(0.39)	3	3K	29M
1380/01/27	8,900	8,894	8,900	8,894	(0.07)	10	3K	25M
1380/01/26	8,949	8,889	8,975	8,900	(1.06)	29	16K	145M
1380/01/25	9,000	8,979	9,030	8,995	(0.23)	45	24K	216M
1380/01/22	9,016	9,016	9,016	9,016	(0.32)	1	425	4M
1380/01/21	9,100	9,045	9,100	9,045	(1.65)	14	6K	58M
1380/01/19	9,198	9,197	9,198	9,197	(0.01)	4	1K	9M
1380/01/18	9,196	9,196	9,198	9,198	0.03	4	650	6M
1380/01/14	9,195	9,195	9,195	9,195	0.02	2	425	4M
1380/01/11	9,195	9,193	9,196	9,193	(0.02)	10	3K	32M
1380/01/07	9,192	9,162	9,195	9,195	0.0	10	3K	31M
1380/01/06	9,193	9,193	9,195	9,195	0.0	7	2K	18M
1380/01/05	9,194	9,194	9,195	9,195	0.01	4	3K	28M