Name: داروپخش (هلدینگ
Creator: حال و هوا

جدول آخرین قیمت و نمودار
داروپخش‌ (هلدینگ
وپخش(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	44,640	44,640	45,660	44,650	(2.98)	441	2M	79B
1405/06/28	48,550	45,930	48,550	46,020	(2.81)	469	2M	110B
1405/06/25	48,300	47,040	48,300	47,350	(2.35)	1,175	7M	335B
1405/06/24	49,930	48,060	50,000	48,490	(2.12)	1,115	7M	333B
1405/06/23	52,170	49,310	52,180	49,540	(2.54)	1,141	6M	282B
1405/06/22	50,900	50,010	50,900	50,830	2.85	1,658	15M	753B
1405/06/21	50,070	47,800	50,360	49,420	1.06	2,188	19M	943B
1405/06/18	49,300	47,000	49,300	48,900	2.15	1,570	11M	541B
1405/06/17	47,870	47,870	47,870	47,870	2.99	209	2M	85B
1405/06/16	46,480	46,480	46,480	46,480	2.99	275	2M	109B
1405/06/15	45,440	44,160	45,470	45,130	2.22	998	8M	370B
1405/06/14	43,210	43,210	44,990	44,150	(0.52)	816	5M	233B
1405/06/11	44,380	44,380	44,380	44,380	(2.99)	305	2M	93B
1405/06/10	45,530	45,430	47,780	45,750	(2.31)	1,062	5M	223B
1405/06/09	46,660	46,660	48,100	46,830	(2.64)	1,022	5M	243B
1405/06/08	49,700	47,190	49,700	48,100	(1.11)	1,901	5M	247B
1405/06/07	49,700	47,190	49,700	48,100	(1.11)	1,901	5M	247B
1405/06/04	48,730	47,500	49,570	48,640	0.10	897	5M	221B
1405/06/03	50,000	48,500	51,000	48,590	(3.05)	1,692	13M	624B
1405/05/27	53,540	53,540	53,540	53,540	2.98	208	2M	98B
1405/05/26	52,020	50,510	52,020	51,990	2.93	945	8M	391B
1405/05/25	50,510	50,510	50,510	50,510	3.00	244	2M	125B
1405/05/24	49,670	47,000	49,720	49,040	1.57	986	7M	351B
1405/05/21	49,730	46,890	49,730	48,280	(0.02)	937	7M	324B
1405/05/20	49,730	46,890	49,730	48,280	(0.02)	937	7M	324B
1405/05/19	48,500	46,240	49,080	48,290	1.32	1,419	14M	674B
1405/05/18	49,620	46,740	49,620	47,660	(1.08)	1,614	14M	657B
1405/05/17	48,180	48,180	48,180	48,180	2.99	215	2M	110B
1405/05/14	46,780	46,780	46,780	46,780	2.99	189	2M	79B
1405/05/13	44,210	44,210	45,490	45,420	2.83	321	2M	113B
1405/05/12	44,210	44,210	45,490	45,420	2.83	321	2M	113B
1405/05/11	43,870	43,850	45,600	44,170	(1.05)	1,355	11M	497B
1405/05/10	46,730	44,580	46,730	44,640	(2.85)	938	8M	357B
1405/05/07	46,170	43,590	46,170	45,950	2.50	645	6M	271B
1405/05/06	43,570	43,570	46,250	44,830	(0.18)	1,374	12M	535B
1405/05/05	44,910	44,910	45,570	44,910	(2.98)	1,792	19M	858B
1405/05/04	46,010	46,010	47,450	46,290	(2.4)	2,855	28M	1T
1405/05/03	48,300	47,300	49,430	47,420	(2.75)	1,649	16M	743B
1405/04/31	49,530	47,000	49,530	48,760	1.39	3,507	26M	1T
1405/04/30	48,090	48,080	48,090	48,090	3.00	1,210	14M	671B
1405/04/29	46,100	45,510	48,300	46,690	(0.45)	3,323	23M	1T
1405/04/28	46,900	46,900	46,900	46,900	(3.0)	416	3M	149B
1405/04/27	48,350	48,350	48,350	48,350	(2.99)	153	1M	53B
1405/04/24	51,000	48,140	51,100	49,840	0.44	1,853	9M	454B
1405/04/23	49,660	48,000	49,680	49,620	2.86	1,885	20M	998B
1405/04/22	46,970	46,970	49,870	48,240	(0.37)	1,692	15M	731B
1405/04/21	48,420	48,420	48,420	48,420	(2.99)	311	2M	88B
1405/04/20	49,910	49,910	49,910	49,910	2.99	1,602	19M	949B
1405/04/17	48,460	48,460	48,460	48,460	3.00	546	7M	348B
1405/04/16	47,050	47,050	47,050	47,050	3.00	43	443K	21B
1405/04/15	45,680	45,680	45,680	45,680	3.00	58	520K	24B
1405/04/14	45,680	45,680	45,680	45,680	3.00	58	520K	24B
1405/04/13	45,680	45,680	45,680	45,680	3.00	58	520K	24B
1405/04/10	45,680	45,680	45,680	45,680	3.00	58	520K	24B
1405/04/09	44,350	44,350	44,350	44,350	3.00	182	2M	100B
1405/04/08	41,910	40,750	43,160	43,060	2.74	685	7M	300B
1405/04/07	43,600	41,090	43,600	41,910	(1.06)	1,724	15M	644B
1405/04/06	42,360	42,360	42,360	42,360	2.99	117	989K	42B
1405/04/03	41,130	41,130	41,130	41,130	2.98	106	2M	99B
1405/04/01	39,700	37,990	40,320	39,940	2.02	1,903	21M	855B
1405/03/31	39,190	38,050	39,190	39,150	2.89	729	17M	652B
1405/03/30	38,050	38,050	38,050	38,050	2.98	34	484K	18B
1405/03/27	36,950	36,950	36,950	36,950	2.98	44	460K	17B
1405/03/26	35,880	35,880	35,880	35,880	2.99	35	448K	16B
1405/03/25	34,840	34,840	34,840	34,840	2.99	35	439K	15B
1405/03/24	33,830	33,830	33,830	33,830	2.98	27	449K	15B
1405/03/23	32,850	32,850	32,850	32,850	2.98	26	438K	14B
1405/03/18	31,900	31,900	31,900	31,900	2.97	10	110K	4B
1405/03/17	30,980	30,980	30,980	30,980	2.99	28	436K	14B
1405/03/16	30,080	30,080	30,080	30,080	2.98	62	2M	51B
1405/03/13	29,210	29,210	29,210	29,210	3.00	39	838K	24B
1405/03/12	28,360	28,360	28,360	28,360	2.98	96	4M	101B
1405/03/11	27,540	27,540	27,540	27,540	2.99	37	533K	15B
1405/03/10	26,740	26,740	26,740	26,740	2.96	22	442K	12B
1405/03/09	25,970	25,970	25,970	25,970	2.97	23	442K	11B
1405/03/06	25,220	25,220	25,220	25,220	2.98	8	33K	841M
1405/03/05	25,220	25,220	25,220	25,220	2.98	8	33K	841M
1405/03/04	24,490	24,490	24,490	24,490	2.99	9	16K	384M
1405/03/03	23,780	23,780	23,780	23,780	2.99	27	440K	10B
1405/03/02	23,090	23,090	23,090	23,090	2.99	11	57K	1B
1405/02/30	22,420	22,420	22,420	22,420	2.99	11	49K	1B
1405/02/29	21,150	21,150	22,400	21,770	0.09	64	673K	15B
1404/12/09	21,100	21,100	22,390	21,480	(1.24)	31	120K	3B
1404/12/06	21,830	21,320	21,830	21,750	2.59	75	693K	15B
1404/12/05	21,000	20,250	21,360	21,200	2.22	88	656K	14B
1404/12/04	20,750	20,270	20,830	20,740	2.52	159	1M	25B
1404/12/03	20,080	20,080	20,690	20,230	(2.27)	123	907K	18B
1404/12/02	20,700	20,700	20,700	20,700	(2.95)	48	481K	10B
1404/11/29	21,410	21,310	22,260	21,330	(2.87)	112	1M	28B
1404/11/28	22,050	21,470	22,050	21,960	2.57	54	215K	5B
1404/11/27	21,330	21,330	22,280	21,410	(2.59)	98	1M	28B
1404/11/26	21,980	21,980	22,050	21,980	(2.96)	53	936K	21B
1404/11/25	22,490	22,480	23,630	22,650	(2.24)	91	907K	21B
1404/11/21	23,170	23,170	23,170	23,170	(2.97)	89	946K	22B
1404/11/20	23,880	23,880	23,880	23,880	(2.97)	60	712K	17B
1404/11/19	25,680	24,470	25,680	24,610	(2.42)	85	622K	15B
1404/11/18	26,500	25,030	26,500	25,220	(2.25)	317	4M	91B
1404/11/14	26,730	25,200	26,730	25,800	(0.62)	103	700K	18B
1404/11/13	25,970	25,340	25,970	25,960	2.93	186	5M	120B
1404/11/12	24,660	24,660	26,000	25,220	(0.79)	161	1M	34B
1404/11/11	26,000	25,320	26,790	25,420	(2.61)	165	3M	74B
1404/11/08	25,590	25,580	26,990	26,100	(1.02)	189	2M	42B
1404/11/07	25,900	25,900	27,500	26,370	(1.24)	294	3M	78B
1404/11/06	26,700	26,700	26,700	26,700	(2.98)	41	607K	16B
1404/11/05	28,900	27,490	28,900	27,520	(2.89)	73	635K	17B
1404/11/04	28,440	26,810	28,440	28,340	2.61	488	9M	250B
1404/11/01	27,620	27,620	27,620	27,620	2.98	69	2M	46B
1404/10/30	26,820	26,500	26,820	26,820	3.00	41	721K	19B
1404/10/29	26,050	25,410	26,050	26,040	2.92	130	2M	46B
1404/10/28	24,730	24,730	26,100	25,300	(0.75)	167	2M	46B
1404/10/24	25,490	25,490	25,490	25,490	(2.97)	16	18K	447M
1404/10/23	26,550	26,150	26,550	26,270	(2.52)	94	389K	10B
1404/10/22	26,660	26,000	27,450	26,950	1.09	188	959K	26B
1404/10/21	26,600	26,600	27,390	26,660	(2.77)	886	12M	316B
1404/10/20	27,420	27,420	27,420	27,420	(2.97)	268	8M	210B
1404/10/17	29,170	28,250	29,170	28,260	(2.95)	176	2M	58B
1404/10/16	28,810	28,810	30,390	29,120	(1.95)	689	7M	218B
1404/10/15	29,560	29,560	31,300	29,700	(2.53)	228	1M	31B
1404/10/14	30,690	28,920	30,690	30,470	2.25	350	4M	108B
1404/10/10	29,570	29,570	29,820	29,800	2.90	48	338K	10B
1404/10/09	30,690	28,930	30,690	28,960	(2.88)	369	5M	147B
1404/10/08	29,840	28,120	29,840	29,820	2.90	474	8M	242B
1404/10/07	28,980	28,980	28,980	28,980	2.99	108	2M	63B
1404/10/06	28,140	28,130	28,140	28,140	2.96	214	6M	163B
1404/10/03	27,330	27,330	27,330	27,330	2.98	19	68K	2B
1404/10/02	26,540	26,540	26,540	26,540	2.99	59	672K	18B
1404/10/01	25,780	25,500	25,780	25,770	2.96	228	2M	61B
1404/09/30	25,200	24,800	25,330	25,030	1.75	159	2M	50B
1404/09/29	24,800	24,790	24,800	24,600	2.16	90	2M	60B
1404/09/26	23,400	22,700	24,100	24,080	2.91	169	3M	82B
1404/09/25	23,780	22,590	23,780	23,400	1.34	141	2M	47B
1404/09/24	23,390	22,800	23,400	23,090	1.63	116	2M	46B
1404/09/23	23,090	21,810	23,150	22,720	1.07	161	1M	31B
1404/09/22	22,500	22,500	22,500	22,480	2.88	141	3M	73B
1404/09/19	22,290	22,280	22,290	21,850	0.92	70	1M	23B
1404/09/18	21,880	21,010	22,010	21,650	1.31	145	2M	34B
1404/09/17	22,010	20,770	22,010	21,370	(0.19)	911	7M	139B
1404/09/16	21,420	21,080	21,420	21,410	2.93	536	12M	260B
1404/09/15	21,010	21,010	21,010	20,800	1.96	62	2M	46B
1404/09/12	20,400	20,400	20,400	20,400	2.98	123	4M	79B
1404/09/11	19,840	19,840	19,840	19,810	2.80	148	3M	64B
1404/09/10	19,470	19,470	19,480	19,270	1.85	118	2M	41B
1404/09/09	18,210	18,210	19,090	18,920	2.05	148	2M	46B
1404/09/08	18,980	18,050	18,980	18,540	(0.05)	158	370K	7B
1404/09/05	18,600	18,000	19,100	18,550	0.0	102	358K	7B
1404/09/04	18,800	18,440	18,990	18,550	0.60	75	806K	15B
1404/09/02	18,390	18,350	18,750	18,440	0.27	164	4M	73B
1404/09/01	18,550	18,370	18,870	18,390	0.11	64	315K	6B
1404/08/28	18,590	17,940	18,590	18,370	(0.11)	79	1M	20B
1404/08/27	18,100	18,100	18,430	18,390	0.0	23	36K	664M
1404/08/26	18,820	17,840	18,940	18,390	0.0	84	724K	13B
1404/08/25	17,920	17,920	18,800	18,390	0.60	54	844K	16B
1404/08/24	17,900	17,700	18,730	18,280	0.49	105	1M	25B
1404/08/21	17,630	17,630	18,690	18,190	0.11	131	640K	12B
1404/08/20	18,660	17,850	18,660	18,170	(0.44)	95	938K	17B
1404/08/19	18,210	18,210	18,400	18,250	(2.72)	210	4M	65B
1404/08/18	18,470	18,430	18,500	18,760	(1.26)	124	1M	27B
1404/08/17	18,520	18,510	19,500	19,000	(0.42)	175	1M	20B
1404/08/14	19,070	19,050	19,900	19,080	(2.8)	457	6M	110B
1404/08/13	19,500	18,530	19,670	19,630	2.77	867	17M	341B
1404/08/12	18,860	18,800	19,320	19,100	1.81	740	15M	279B
1404/08/11	19,100	18,240	19,100	18,760	(0.21)	389	2M	45B
1404/08/10	18,630	18,080	18,990	18,800	0.91	428	3M	61B
1404/08/07	19,050	18,020	19,050	18,630	0.43	162	1M	21B
1404/08/06	18,550	18,550	18,550	18,550	3.00	152	4M	75B
1404/08/05	18,010	17,910	18,010	18,010	2.97	336	7M	120B
1404/08/04	17,490	17,490	17,490	17,490	2.94	119	4M	75B
1404/08/03	17,270	17,270	17,270	16,990	1.31	60	1M	26B
1404/07/30	16,480	16,460	16,950	16,770	1.88	133	3M	43B
1404/07/29	16,100	15,990	16,400	16,460	(0.06)	41	117K	2B
1404/07/28	16,200	16,030	16,400	16,470	(0.3)	65	355K	6B
1404/07/27	17,150	16,170	17,170	16,520	(0.9)	125	1M	22B
1404/07/26	16,560	16,100	16,680	16,670	2.90	108	3M	58B
1404/07/23	16,100	16,100	16,570	16,200	(2.35)	150	3M	44B
1404/07/22	16,460	16,170	17,140	16,590	(0.42)	118	1M	21B
1404/07/21	16,660	16,200	16,660	16,660	2.97	170	4M	70B
1404/07/20	15,820	15,800	16,180	16,180	2.99	172	5M	78B
1404/07/19	15,780	15,420	16,000	15,710	(0.38)	144	2M	34B
1404/07/16	16,010	15,570	16,010	15,770	1.41	191	3M	42B
1404/07/15	15,630	15,610	15,630	15,550	2.44	113	3M	43B
1404/07/14	15,180	14,740	15,190	15,180	2.92	211	5M	78B
1404/07/13	14,750	14,750	14,750	14,750	2.93	113	4M	52B
1404/07/12	14,500	14,500	14,580	14,330	1.20	81	1M	21B
1404/07/09	14,160	14,160	14,160	14,160	2.98	167	7M	98B
1404/07/08	14,020	14,020	14,020	13,750	0.95	40	1M	15B
1404/07/07	13,850	13,850	13,850	13,620	1.26	55	1M	19B
1404/07/06	13,750	13,750	13,750	13,450	0.75	58	823K	11B
1404/07/05	12,850	12,820	13,580	13,350	1.21	84	2M	25B
1404/07/02	13,450	13,010	13,450	13,190	0.23	58	787K	10B
1404/07/01	13,490	13,160	13,490	13,160	0.08	80	683K	9B
1404/06/31	13,470	13,110	13,470	13,150	0.31	151	2M	22B
1404/06/30	12,790	12,790	13,280	13,110	1.63	592	5M	71B
1404/06/29	12,840	12,750	13,300	12,900	(1.45)	232	4M	53B
1404/06/26	13,290	13,290	13,290	13,090	1.39	51	2M	21B
1404/06/25	13,140	13,140	13,140	12,910	1.18	37	1M	18B
1404/06/24	12,860	12,860	12,860	12,760	2.16	74	2M	31B
1404/06/23	12,710	12,710	12,710	12,490	1.22	58	1M	17B
1404/06/22	12,590	12,590	12,590	12,340	0.90	48	1M	13B
1404/06/18	12,370	12,370	12,370	12,230	1.83	65	2M	25B
1404/06/17	12,230	12,230	12,230	12,010	1.09	47	1M	15B
1404/06/16	12,180	12,180	12,180	11,880	0.42	47	492K	6B
1404/06/15	12,090	12,090	12,090	11,830	0.77	47	906K	11B
1404/06/12	12,050	12,050	12,050	11,740	0.34	34	417K	5B
1404/06/11	11,980	11,800	12,030	11,700	0.17	27	171K	2B
1404/06/09	12,050	11,630	12,060	11,680	(0.26)	118	3M	34B
1404/06/08	11,420	11,420	12,120	11,710	(0.51)	55	739K	8B
1404/06/05	11,600	11,600	12,000	11,770	0.0	27	233K	3B
1404/06/04	11,820	11,770	11,880	11,770	0.0	45	108K	1B
1404/06/03	12,100	11,800	12,100	11,770	0.0	21	36K	432M
1404/06/01	11,600	11,600	11,800	11,770	0.0	11	59K	690M
1404/05/29	11,870	11,800	11,930	11,770	0.09	218	512K	6B
1404/05/28	11,870	11,690	12,080	11,760	0.0	395	2M	23B
1404/05/27	12,090	11,690	12,090	11,760	(0.08)	85	850K	10B
1404/05/26	11,880	11,720	12,060	11,770	0.51	66	946K	11B
1404/05/25	11,700	11,700	11,930	11,710	0.09	201	433K	5B
1404/05/22	12,000	11,400	12,000	11,700	(0.43)	41	555K	6B
1404/05/21	11,870	11,550	11,870	11,750	(1.01)	468	2M	22B
1404/05/20	11,900	11,750	11,900	11,870	(0.25)	125	1M	15B
1404/05/19	12,300	11,770	12,300	11,900	(0.42)	227	1M	16B
1404/05/18	12,300	11,770	12,300	11,950	(0.08)	21	263K	3B
1404/05/15	11,960	11,790	11,990	11,960	(1.56)	107	2M	24B
1404/05/14	12,200	12,070	12,200	12,150	(0.41)	152	2M	27B
1404/05/13	12,710	12,040	12,710	12,200	(1.13)	415	5M	63B
1404/05/12	12,310	12,310	12,500	12,340	0.24	82	2M	29B
1404/05/11	12,310	12,290	12,330	12,310	0.0	79	762K	9B
1404/05/08	12,060	12,060	12,390	12,310	(0.97)	68	1M	14B
1404/05/07	12,090	12,090	12,450	12,430	(0.24)	59	314K	4B
1404/05/06	12,310	12,210	12,490	12,460	(0.95)	78	1M	14B
1404/05/05	12,670	12,440	12,670	12,580	(0.08)	455	3M	36B
1404/05/04	12,900	12,280	12,900	12,590	0.0	179	721K	9B
1404/05/01	12,590	12,590	12,600	12,590	0.0	3	2K	24M
1404/04/29	14,310	13,960	14,310	14,030	0.94	83	1M	15B
1404/04/28	14,110	13,730	14,130	13,900	1.31	76	2M	23B
1404/04/25	13,720	13,520	14,080	13,720	(0.15)	39	551K	7B
1404/04/24	14,080	13,620	14,080	13,740	0.44	166	1M	21B
1404/04/23	13,920	13,730	13,950	13,680	0.07	152	171K	2B
1404/04/22	14,060	13,760	14,060	13,670	0.07	92	127K	2B
1404/04/21	13,700	13,700	14,050	13,660	0.0	41	156K	2B
1404/04/18	13,460	13,460	14,000	13,660	(1.51)	321	2M	29B
1404/04/17	13,800	13,530	13,800	13,870	(0.5)	70	673K	9B
1404/04/16	14,350	13,800	14,350	13,940	0.0	68	277K	4B
1404/04/11	13,920	13,920	14,780	13,940	(2.86)	1,761	7M	94B
1404/04/10	13,970	13,970	13,970	14,350	(0.35)	28	361K	5B
1404/04/09	14,400	14,400	14,400	14,400	(2.96)	218	7M	97B
1404/04/08	14,770	14,770	14,770	14,840	(2.5)	84	3M	42B
1404/04/07	15,030	15,030	15,030	15,220	(1.74)	72	2M	29B
1404/03/21	15,480	15,170	15,490	15,490	2.99	670	29M	455B
1404/03/20	15,030	14,890	15,450	15,040	0.07	350	763K	12B
1404/03/19	15,510	14,760	15,510	15,030	(0.2)	87	722K	11B
1404/03/18	15,110	14,860	15,390	15,060	(0.33)	333	2M	24B
1404/03/17	15,440	14,980	15,460	15,110	(2.14)	1,699	4M	63B
1404/03/13	14,950	14,950	15,670	15,440	0.19	310	4M	62B
1404/03/12	15,460	15,320	15,750	15,420	(0.19)	242	3M	46B
1404/03/11	15,890	15,350	15,890	15,450	0.13	169	2M	31B
1404/03/10	15,420	15,420	15,430	15,430	2.94	191	5M	84B
1404/03/07	14,990	14,960	14,990	14,990	2.95	129	4M	56B
1404/03/06	14,840	14,440	14,880	14,560	0.76	300	2M	34B
1404/03/05	14,220	14,060	14,300	14,450	(0.28)	110	392K	6B
1404/03/04	14,660	14,230	14,660	14,490	(1.16)	606	2M	23B
1404/03/03	15,000	14,530	15,040	14,660	0.34	96	457K	7B
1404/02/31	14,600	14,320	14,600	14,610	(0.27)	429	512K	7B
1404/02/30	14,980	14,450	14,980	14,650	(0.14)	312	783K	11B
1404/02/29	14,990	14,560	14,990	14,670	0.76	129	903K	14B
1404/02/28	14,620	14,600	14,980	14,560	0.07	72	156K	2B
1404/02/27	14,800	14,370	14,800	14,550	1.25	174	2M	24B
1404/02/24	14,340	14,020	14,370	14,370	2.94	184	4M	52B
1404/02/23	14,310	13,700	14,310	13,960	0.07	334	917K	13B
1404/02/22	13,850	13,850	14,140	13,950	1.60	134	2M	27B
1404/02/21	13,880	13,470	13,880	13,730	(1.08)	662	1M	19B
1404/02/20	14,370	13,550	14,370	13,880	(0.57)	648	1M	14B
1404/02/17	13,960	13,960	13,960	13,960	2.95	129	4M	62B
1404/02/16	13,840	13,840	13,840	13,560	0.89	88	970K	13B
1404/02/15	13,300	13,120	13,440	13,440	2.99	164	3M	46B
1404/02/14	12,980	12,900	13,360	13,050	0.54	185	1M	17B
1404/02/13	13,170	12,720	13,170	12,980	(0.23)	586	794K	10B
1404/02/10	13,010	12,900	13,010	13,010	2.93	144	3M	44B
1404/02/09	12,640	12,610	12,660	12,640	2.76	125	3M	41B
1404/02/08	12,110	12,110	12,520	12,300	0.0	180	1M	14B
1404/02/07	12,100	12,100	12,530	12,300	(0.65)	165	1M	17B
1404/02/06	12,120	12,090	12,740	12,380	0.0	144	684K	8B
1404/02/03	12,080	12,080	12,700	12,380	(0.24)	94	780K	10B
1404/02/02	12,750	12,080	12,750	12,410	(0.32)	152	1M	13B
1404/02/01	12,450	12,450	12,450	12,450	2.98	130	5M	61B
1404/01/31	12,050	11,920	12,100	12,090	2.89	332	10M	119B
1404/01/30	11,980	11,490	12,010	11,750	(0.34)	163	1M	15B
1404/01/27	11,630	11,500	11,800	11,790	(0.51)	154	733K	8B
1404/01/26	11,850	11,680	12,000	11,850	(1.58)	177	2M	22B
1404/01/25	12,320	11,740	12,320	12,040	0.58	189	3M	33B
1404/01/24	12,000	11,760	12,040	11,970	2.40	265	3M	39B
1404/01/23	11,360	11,350	11,740	11,690	(0.09)	43	205K	2B
1404/01/20	11,980	11,550	11,980	11,700	(1.68)	251	2M	24B
1404/01/19	12,290	11,680	12,290	11,900	(0.42)	305	1M	15B
1404/01/18	11,590	11,590	12,280	11,950	0.17	82	342K	4B
1404/01/17	11,620	11,600	12,160	11,930	(0.08)	73	132K	2B
1404/01/16	11,800	11,600	12,150	11,940	(0.08)	46	93K	1B
1404/01/10	11,580	11,580	12,090	11,950	0.17	197	3M	39B
1404/01/09	11,880	11,880	12,100	11,930	(2.53)	189	3M	35B
1404/01/06	12,230	12,230	12,230	12,240	(2.86)	259	3M	40B
1404/01/05	12,790	12,290	12,790	12,600	(0.47)	114	549K	7B
1403/12/28	12,560	12,560	12,560	12,660	(2.16)	130	3M	32B
1403/12/27	12,610	12,610	12,610	12,940	(0.38)	62	424K	5B
1403/12/26	12,720	12,720	12,720	12,990	(0.92)	586	1M	13B
1403/12/25	13,370	12,840	13,620	13,110	(0.91)	175	1M	18B
1403/12/22	13,100	13,100	13,100	13,230	(2.0)	129	2M	30B
1403/12/21	13,310	13,310	13,310	13,500	(1.6)	82	2M	24B
1403/12/20	13,360	13,360	13,360	13,720	(0.36)	64	435K	6B
1403/12/19	13,580	13,560	13,580	13,770	(1.43)	77	2M	22B
1403/12/18	13,670	13,660	13,670	13,970	(0.78)	81	901K	12B
1403/12/15	14,010	13,940	14,010	14,080	(2.02)	154	2M	32B
1403/12/14	14,550	14,190	14,610	14,370	(1.71)	560	2M	32B
1403/12/13	14,400	14,270	14,600	14,620	(0.48)	75	595K	9B
1403/12/12	14,670	14,460	14,670	14,690	(0.14)	201	289K	4B
1403/12/11	14,780	14,390	15,100	14,710	(0.68)	824	1M	19B
1403/12/08	14,390	14,390	14,500	14,810	(0.07)	74	114K	2B
1403/12/07	15,160	14,560	15,160	14,820	0.68	107	1M	18B
1403/12/06	14,180	14,180	14,720	14,720	2.94	158	5M	72B
1403/12/05	14,030	14,020	14,680	14,300	(0.97)	116	3M	49B
1403/12/04	14,790	14,210	14,790	14,440	(1.37)	196	2M	23B
1403/12/01	14,760	14,230	14,800	14,640	(0.2)	314	698K	10B
1403/11/30	14,320	14,290	14,790	14,670	(0.14)	91	286K	4B
1403/11/29	14,360	14,310	15,100	14,690	(0.07)	275	2M	36B
1403/11/28	14,760	14,340	14,760	14,700	(0.41)	132	753K	11B
1403/11/27	15,640	14,760	15,640	14,760	(2.96)	259	5M	68B
1403/11/23	15,280	15,190	15,640	15,210	(2.81)	1,541	13M	205B
1403/11/21	15,340	15,330	15,850	15,650	(0.63)	563	2M	36B
1403/11/17	15,610	15,590	15,970	15,750	0.13	236	1M	19B
1403/11/16	15,350	15,350	16,010	15,730	1.09	233	3M	51B
1403/11/15	15,410	15,410	15,600	15,560	(0.32)	260	2M	33B
1403/11/14	15,630	15,540	15,900	15,610	0.06	444	824K	13B
1403/11/13	16,080	15,440	16,080	15,600	(0.13)	228	2M	31B
1403/11/10	15,270	15,270	15,990	15,620	0.45	220	1M	20B
1403/11/08	15,280	15,280	15,740	15,550	(0.19)	164	2M	31B
1403/11/07	15,270	15,270	15,700	15,580	(0.57)	200	2M	39B
1403/11/06	15,960	15,320	16,040	15,670	(0.44)	161	1M	16B
1403/11/03	15,640	15,060	15,970	15,740	1.48	409	5M	76B
1403/11/02	15,040	15,040	15,640	15,510	2.11	447	5M	80B
1403/11/01	15,710	15,040	15,710	15,190	(1.87)	468	11M	166B
1403/10/30	15,700	15,270	16,060	15,480	(1.65)	675	6M	95B
1403/10/29	15,750	15,330	15,750	15,740	2.88	1,578	32M	503B
1403/10/26	15,490	15,490	15,490	15,300	1.73	125	2M	30B
1403/10/24	15,370	15,370	15,370	15,040	0.74	84	811K	12B
1403/10/23	14,930	14,930	14,930	14,930	2.97	256	8M	124B
1403/10/22	14,680	14,680	14,680	14,500	1.68	101	2M	28B
1403/10/19	14,630	14,630	14,630	14,260	0.35	57	428K	6B
1403/10/18	14,370	14,370	14,370	14,210	1.79	70	2M	29B
1403/10/17	14,320	14,320	14,320	13,960	0.36	57	412K	6B
1403/10/16	14,240	14,240	14,240	13,910	0.58	83	654K	9B
1403/10/15	14,180	14,180	14,180	13,830	0.44	66	500K	7B
1403/10/12	13,400	13,400	14,090	13,770	0.66	188	811K	11B
1403/10/11	13,490	13,490	14,000	13,680	0.59	194	1M	19B
1403/10/10	13,800	13,410	13,800	13,600	(0.73)	193	2M	33B
1403/10/09	13,970	13,610	13,980	13,700	0.29	211	2M	21B
1403/10/08	13,720	13,480	13,900	13,660	0.52	242	2M	24B
1403/10/05	13,400	13,350	13,680	13,590	(0.44)	228	2M	29B
1403/10/04	13,870	13,560	13,870	13,650	0.0	139	918K	13B
1403/10/03	13,350	13,350	13,700	13,650	(0.36)	203	1M	19B
1403/10/02	13,750	13,300	13,780	13,700	0.37	291	4M	57B
1403/10/01	13,920	13,450	13,920	13,650	0.66	357	3M	42B
1403/09/28	13,180	13,180	13,790	13,560	(0.15)	145	649K	9B
1403/09/27	13,720	13,580	13,830	13,580	(3.0)	478	5M	63B
1403/09/26	14,200	13,720	14,200	14,000	(0.99)	394	3M	38B
1403/09/25	14,400	13,880	14,400	14,140	1.07	721	4M	56B
1403/09/24	13,650	13,650	13,990	13,990	2.94	963	9M	129B
1403/09/21	13,770	13,320	13,770	13,590	(0.15)	227	2M	22B
1403/09/20	13,970	13,260	13,970	13,610	(0.37)	224	798K	11B
1403/09/19	13,400	13,400	13,880	13,660	1.26	741	6M	89B
1403/09/18	13,470	13,210	13,470	13,490	(0.88)	244	1M	15B
1403/09/17	13,500	13,420	13,790	13,610	(1.59)	293	2M	25B
1403/09/14	14,140	13,580	14,140	13,830	(0.07)	285	1M	20B
1403/09/13	14,260	13,510	14,270	13,840	(0.14)	419	1M	20B
1403/09/12	13,680	13,500	13,870	13,860	2.90	164	3M	48B
1403/09/11	13,450	13,290	13,670	13,470	1.35	269	3M	35B
1403/09/10	13,290	12,910	13,290	13,290	2.94	411	7M	96B
1403/09/07	12,800	12,620	13,000	12,910	0.0	261	2M	23B
1403/09/06	13,210	12,450	13,210	12,910	0.62	365	3M	34B
1403/09/05	12,810	12,600	12,830	12,830	2.97	463	14M	180B
1403/09/04	12,160	12,160	12,460	12,460	2.98	312	4M	53B
1403/09/03	12,050	12,050	12,430	12,100	0.25	125	412K	5B
1403/08/30	12,080	11,820	12,170	12,070	(0.08)	99	546K	7B
1403/08/29	12,010	12,010	12,150	12,080	0.17	152	2M	24B
1403/08/28	11,810	11,800	12,290	12,060	(0.82)	375	2M	24B
1403/08/27	12,310	11,890	12,310	12,160	(0.08)	97	244K	3B
1403/08/26	12,220	12,000	12,370	12,170	1.33	344	2M	28B
1403/08/23	11,690	11,670	12,000	12,010	(0.17)	137	393K	5B
1403/08/22	11,830	11,740	12,010	12,030	(0.58)	242	775K	9B
1403/08/21	12,400	12,070	12,400	12,100	(2.73)	621	5M	59B
1403/08/20	12,740	12,320	12,740	12,440	0.08	216	1M	19B
1403/08/19	12,570	12,160	12,570	12,430	(0.08)	74	160K	2B
1403/08/16	12,110	12,100	12,700	12,440	(0.24)	104	347K	4B
1403/08/15	12,710	12,130	12,710	12,470	0.0	40	236K	3B
1403/08/14	12,130	12,130	12,710	12,470	(0.24)	95	737K	9B
1403/08/13	12,180	12,170	12,180	12,500	(0.32)	47	358K	4B
1403/08/12	12,590	12,180	12,590	12,540	(0.08)	36	184K	2B
1403/08/09	12,210	12,200	12,500	12,550	(0.16)	71	214K	3B
1403/08/08	12,260	12,250	12,520	12,570	(0.4)	80	460K	6B
1403/08/07	12,380	12,380	12,550	12,620	(1.1)	256	1M	17B
1403/08/06	12,900	12,600	12,900	12,760	0.0	75	179K	2B
1403/08/05	12,580	12,580	12,970	12,760	(1.54)	274	2M	28B
1403/08/02	12,610	12,610	12,610	12,960	(0.31)	232	355K	4B
1403/08/01	12,620	12,620	12,620	13,000	(0.08)	18	72K	903M
1403/07/30	12,620	12,620	12,620	13,010	0.0	23	31K	388M
1403/07/29	12,620	12,620	12,620	13,010	0.0	22	11K	137M
1403/07/28	12,620	12,620	12,620	13,010	0.0	11	15K	190M
1403/07/25	12,630	12,630	12,890	13,010	(0.08)	81	119K	2B
1403/07/24	12,680	12,650	12,680	13,020	(0.15)	66	191K	2B
1403/07/23	13,060	12,680	13,060	13,040	(0.23)	628	472K	6B
1403/07/22	13,190	12,720	13,200	13,070	(0.31)	137	582K	7B
1403/07/21	13,200	12,900	13,290	13,110	1.55	284	2M	28B
1403/07/18	12,910	12,840	12,930	12,910	0.78	279	3M	41B
1403/07/17	12,850	12,800	12,850	12,810	0.63	224	2M	30B
1403/07/16	12,800	12,700	12,800	12,730	0.39	138	2M	20B
1403/07/15	12,570	12,570	12,740	12,680	(0.08)	91	280K	4B
1403/07/14	12,790	12,720	12,790	12,690	0.16	75	596K	8B
1403/07/11	12,550	12,550	12,790	12,670	0.0	152	2M	23B
1403/07/10	12,550	12,550	12,550	12,670	0.0	32	39K	488M
1403/07/09	12,590	12,560	12,650	12,670	(0.08)	87	212K	3B
1403/07/08	12,590	12,590	12,720	12,680	(0.24)	66	791K	10B
1403/07/07	12,590	12,590	12,590	12,710	0.0	29	37K	467M
1403/07/04	12,800	12,460	12,800	12,710	(0.16)	172	618K	8B
1403/07/03	12,590	12,590	12,900	12,730	0.71	368	2M	28B
1403/07/02	12,650	12,400	12,660	12,640	(0.24)	182	582K	7B
1403/07/01	12,690	12,400	12,690	12,670	(0.16)	118	379K	5B
1403/06/28	12,690	12,510	12,690	12,690	(0.24)	119	1M	16B
1403/06/27	12,720	12,570	12,730	12,720	(0.08)	261	383K	5B
1403/06/26	12,510	12,380	12,630	12,730	0.0	31	27K	344M
1403/06/25	12,430	12,430	12,720	12,730	0.0	20	22K	278M
1403/06/24	12,390	12,370	12,760	12,730	(0.16)	216	1M	17B
1403/06/21	12,780	12,440	12,800	12,750	(0.23)	73	595K	7B
1403/06/20	12,440	12,420	12,800	12,780	(0.16)	108	477K	6B
1403/06/19	12,600	12,470	12,760	12,800	(0.31)	78	485K	6B
1403/06/18	12,600	12,490	12,990	12,840	(0.23)	1,118	317K	4B
1403/06/17	13,080	12,510	13,080	12,870	(0.16)	63	144K	2B
1403/06/13	12,740	12,710	12,780	12,890	(0.54)	243	972K	12B
1403/06/11	13,160	12,740	13,160	12,960	(0.31)	184	512K	7B
1403/06/10	13,000	12,900	13,220	13,000	0.0	182	437K	6B
1403/06/07	13,230	12,820	13,240	13,000	(0.61)	794	1M	16B
1403/06/06	13,350	12,840	13,350	13,080	(0.15)	2,091	519K	7B
1403/06/05	12,960	12,900	13,400	13,100	(0.46)	1,750	1M	19B
1403/06/03	12,960	12,960	13,000	13,160	(0.45)	152	764K	10B
1403/05/31	13,020	12,990	13,020	13,220	(0.23)	67	427K	6B
1403/05/30	13,020	13,020	13,090	13,250	(0.23)	88	443K	6B
1403/05/29	13,050	13,050	13,100	13,280	(0.23)	82	449K	6B
1403/05/28	13,110	13,110	13,120	13,310	(0.45)	94	724K	9B
1403/05/27	13,160	13,150	13,270	13,370	(0.3)	99	487K	6B
1403/05/24	13,280	13,280	13,280	13,410	0.0	21	15K	198M
1403/05/23	13,280	13,280	13,280	13,410	0.0	4	2K	28M
1403/05/22	13,280	13,280	13,280	13,410	0.0	10	7K	91M
1403/05/21	13,280	13,280	13,280	13,410	0.0	11	9K	113M
1403/05/20	13,350	13,350	13,350	13,410	(0.52)	72	2M	24B
1403/05/16	13,350	13,350	13,350	13,480	0.0	1	368	5M
1403/05/15	13,350	13,350	13,350	13,480	0.0	13	9K	126M
1403/05/14	13,350	13,350	13,350	13,480	0.0	13	10K	136M
1403/05/13	12,760	12,760	12,770	13,480	(0.66)	72	384K	5B
1403/05/10	12,850	12,810	12,850	13,570	(0.37)	79	210K	3B
1403/05/09	12,870	12,850	13,070	13,620	(0.37)	98	204K	3B
1403/05/08	13,100	12,910	13,280	13,670	(0.44)	127	284K	4B
1403/05/06	13,030	13,020	13,490	13,730	(0.87)	163	679K	9B
1403/05/03	13,410	13,070	13,410	13,850	(0.36)	171	213K	3B
1403/05/02	13,660	13,160	13,660	13,900	(0.64)	241	447K	6B
1403/05/01	13,990	13,160	13,990	13,990	(0.14)	23	93K	1B
1403/04/24	15,080	14,480	15,090	15,210	(0.13)	91	118K	2B
1403/04/23	14,460	14,460	15,240	15,230	(0.07)	54	66K	977M
1403/04/20	14,940	14,500	14,940	15,240	(0.13)	86	109K	2B
1403/04/19	14,690	14,550	14,980	15,260	(0.2)	66	161K	2B
1403/04/18	14,460	14,450	15,000	15,290	(0.46)	121	366K	5B
1403/04/17	15,790	15,010	15,790	15,360	(0.07)	97	164K	2B
1403/04/16	15,020	15,020	16,240	15,370	0.26	192	614K	10B
1403/04/13	14,870	14,870	15,380	15,330	(0.13)	58	267K	4B
1403/04/12	15,550	14,770	15,550	15,350	0.0	60	690K	11B
1403/04/11	14,900	14,800	15,520	15,350	(0.13)	963	1M	20B
1403/04/10	14,710	14,540	15,610	15,370	(0.58)	123	334K	5B
1403/04/09	15,570	14,800	15,570	15,460	(0.13)	102	152K	2B
1403/04/06	15,570	15,230	15,590	15,480	(0.39)	206	832K	13B
1403/04/04	15,790	15,330	15,790	15,540	(0.64)	1,047	1M	21B
1403/04/03	15,600	15,370	15,750	15,640	(0.26)	1,095	888K	14B
1403/04/02	15,430	15,430	15,870	15,680	(0.38)	615	696K	11B
1403/03/30	15,850	15,590	15,900	15,740	(0.06)	244	572K	9B
1403/03/29	15,470	15,470	15,480	15,750	(0.19)	422	344K	5B
1403/03/27	15,480	15,480	15,480	15,780	(0.06)	21	144K	2B
1403/03/26	15,550	15,530	15,560	15,790	(0.32)	82	577K	9B
1403/03/23	15,640	15,590	15,700	15,840	(0.38)	110	651K	10B
1403/03/22	15,930	15,650	16,070	15,900	(0.13)	492	1M	16B
1403/03/21	15,650	15,640	15,960	15,920	(0.19)	213	396K	6B
1403/03/20	15,650	15,650	16,030	15,950	(0.06)	143	199K	3B
1403/03/19	15,980	15,670	15,980	15,960	(0.13)	483	197K	3B
1403/03/16	15,750	15,690	15,990	15,980	(0.19)	443	415K	7B
1403/03/13	15,730	15,710	16,180	16,010	(0.12)	152	193K	3B
1403/03/12	15,820	15,770	16,090	16,030	(0.37)	395	690K	11B
1403/03/09	15,810	15,810	16,070	16,090	(0.25)	212	424K	7B
1403/03/08	15,860	15,860	16,340	16,130	(0.31)	465	698K	11B
1403/03/07	15,860	15,860	15,860	16,180	0.0	18	18K	288M
1403/03/06	15,860	15,860	15,860	16,180	0.0	20	36K	570M
1403/03/05	15,920	15,920	16,240	16,180	(0.37)	577	846K	14B
1403/03/01	16,050	16,050	16,050	16,240	(0.79)	369	1M	23B
1403/02/30	15,690	15,670	15,690	16,370	(0.73)	142	473K	7B
1403/02/29	15,820	15,770	16,150	16,490	(0.66)	347	508K	8B
1403/02/26	16,770	15,890	16,770	16,600	(0.72)	269	570K	9B
1403/02/25	16,490	16,190	16,730	16,720	(0.12)	640	171K	3B
1403/02/24	16,220	15,990	16,400	16,740	(0.53)	208	377K	6B
1403/02/23	16,400	16,200	16,910	16,830	(0.36)	179	335K	5B
1403/02/22	16,910	16,450	17,150	16,890	(0.12)	278	257K	4B
1403/02/19	17,270	16,510	17,270	16,910	(0.12)	263	241K	4B
1403/02/18	16,670	16,620	16,950	16,930	(0.06)	236	280K	5B
1403/02/17	16,910	16,470	17,300	16,940	0.18	140	501K	9B
1403/02/16	17,160	16,580	17,160	16,910	(0.06)	90	138K	2B
1403/02/12	16,640	16,520	17,100	16,920	(0.24)	974	554K	9B
1403/02/11	16,700	16,550	16,700	16,960	(0.06)	109	104K	2B
1403/02/10	16,990	16,630	16,990	16,970	(0.18)	234	382K	6B
1403/02/09	17,210	16,850	17,300	17,000	0.06	167	445K	8B
1403/02/08	16,780	16,750	17,150	16,990	0.0	525	1M	25B
1403/02/05	16,910	16,790	17,020	16,990	(0.12)	258	568K	10B
1403/02/04	16,910	16,910	17,100	17,010	(0.12)	216	805K	14B
1403/02/03	16,850	16,850	17,080	17,030	(0.23)	191	868K	15B
1403/02/02	17,010	16,820	17,200	17,070	(0.12)	176	660K	11B
1403/02/01	17,200	17,040	17,250	17,090	0.18	329	1M	25B
1403/01/29	17,180	17,000	17,180	17,060	0.0	54	220K	4B
1403/01/28	16,900	16,900	17,180	17,060	(0.06)	49	251K	4B
1403/01/27	17,200	16,900	17,200	17,070	0.0	132	377K	6B
1403/01/26	16,960	16,960	16,960	17,070	(0.35)	79	1M	19B
1403/01/25	17,370	16,520	17,370	17,130	(0.52)	531	638K	11B
1403/01/21	17,380	16,990	17,390	17,220	(0.12)	641	515K	9B
1403/01/20	17,390	16,990	17,400	17,240	(0.12)	260	689K	12B
1403/01/19	16,860	16,790	17,320	17,260	(0.63)	1,241	961K	16B
1403/01/18	17,350	16,820	17,350	17,370	(0.46)	298	569K	10B
1403/01/15	17,370	17,290	17,450	17,450	(0.06)	171	305K	5B
1403/01/14	17,260	17,010	17,570	17,460	0.0	239	924K	16B
1403/01/11	17,630	17,290	17,670	17,460	0.87	352	2M	41B
1403/01/08	17,440	17,260	17,500	17,310	0.23	324	2M	34B
1403/01/07	17,050	17,050	17,570	17,270	0.06	110	291K	5B
1403/01/06	17,570	17,140	17,590	17,260	0.12	249	804K	14B
1403/01/05	17,140	17,140	17,690	17,240	0.41	313	1M	22B
1402/12/28	16,980	16,920	17,330	17,170	(0.52)	389	2M	31B
1402/12/27	17,000	16,950	17,490	17,260	(1.32)	541	2M	30B
1402/12/26	17,740	16,990	17,740	17,490	(0.46)	415	536K	9B
1402/12/23	17,310	17,090	17,590	17,570	(0.4)	402	559K	10B
1402/12/22	17,350	17,290	17,600	17,640	(0.17)	204	371K	6B
1402/12/21	17,150	17,100	17,600	17,670	(0.17)	239	300K	5B
1402/12/20	17,320	17,250	17,790	17,700	(0.62)	486	889K	15B
1402/12/19	18,240	17,450	18,270	17,810	(1.0)	580	2M	31B
1402/12/16	17,800	17,800	18,130	17,990	0.0	144	460K	8B
1402/12/15	17,880	17,790	18,250	17,990	0.06	187	2M	27B
1402/12/14	17,810	17,780	18,100	17,980	0.0	124	407K	7B
1402/12/13	18,140	17,720	18,400	17,980	0.06	609	4M	73B
1402/12/12	17,580	17,580	18,120	17,970	0.0	155	586K	11B
1402/12/09	17,530	17,530	18,270	17,970	(0.06)	127	209K	4B
1402/12/08	17,660	17,380	18,030	17,980	(0.22)	248	1M	19B
1402/12/07	17,700	17,650	18,000	18,020	(0.11)	151	169K	3B
1402/12/05	18,360	17,370	18,360	18,040	(0.28)	225	476K	8B
1402/12/02	18,140	17,760	18,140	18,090	(0.17)	205	537K	10B
1402/12/01	18,500	17,930	18,500	18,120	(0.11)	257	736K	13B
1402/11/30	18,070	17,700	18,500	18,140	0.0	303	1M	20B
1402/11/29	18,050	18,050	18,600	18,140	(4.53)	759	7M	135B
1402/11/28	18,490	18,330	18,970	19,000	(0.58)	422	591K	11B
1402/11/25	18,980	18,450	19,000	19,110	(0.36)	312	406K	8B
1402/11/24	19,000	18,700	19,000	19,180	(0.1)	71	177K	3B
1402/11/23	18,790	18,750	19,180	19,200	0.0	74	76K	1B
1402/11/21	18,970	18,820	19,210	19,200	(0.05)	107	94K	2B
1402/11/18	18,510	18,510	19,480	19,210	0.05	261	323K	6B
1402/11/17	18,810	18,810	19,260	19,200	0.0	179	172K	3B
1402/11/16	18,730	18,730	19,250	19,200	(0.1)	138	243K	5B
1402/11/15	19,330	18,760	19,330	19,220	(0.1)	188	248K	5B
1402/11/14	20,180	19,160	20,180	19,240	0.05	115	308K	6B
1402/11/11	19,000	18,610	19,050	19,230	(0.16)	617	332K	6B
1402/11/10	18,600	18,600	19,790	19,260	(0.05)	187	434K	8B
1402/11/09	18,710	18,700	19,290	19,270	(0.21)	382	364K	7B
1402/11/08	18,810	18,660	19,190	19,310	(0.36)	716	668K	13B
1402/11/07	19,340	18,850	19,380	19,380	(0.1)	225	272K	5B
1402/11/04	19,000	18,800	19,100	19,400	(0.21)	280	287K	5B
1402/11/03	19,000	18,610	19,560	19,440	(1.02)	521	837K	16B
1402/11/02	19,170	18,850	19,630	19,640	(0.36)	175	337K	6B
1402/11/01	19,160	19,010	19,250	19,710	(0.15)	104	188K	4B
1402/10/30	19,520	19,060	19,740	19,740	(0.2)	295	504K	10B
1402/10/27	19,970	19,660	19,970	19,780	0.0	94	187K	4B
1402/10/26	19,860	19,580	20,120	19,780	(0.1)	229	810K	16B
1402/10/25	19,560	19,560	20,170	19,800	0.0	130	160K	3B
1402/10/24	19,530	19,530	20,080	19,800	0.0	164	454K	9B
1402/10/23	19,780	19,520	19,810	19,800	0.0	197	272K	5B
1402/10/20	19,800	19,500	19,990	19,800	(0.05)	276	379K	7B
1402/10/19	19,510	19,430	19,990	19,810	(0.15)	848	471K	9B
1402/10/18	19,600	19,540	20,200	19,840	0.0	380	459K	9B
1402/10/17	19,410	19,410	19,860	19,840	(0.05)	229	300K	6B
1402/10/16	19,740	19,390	19,850	19,850	(0.05)	193	249K	5B
1402/10/13	19,910	19,350	19,910	19,860	(0.1)	118	173K	3B
1402/10/12	20,200	19,440	20,200	19,880	(0.05)	145	159K	3B
1402/10/11	20,220	19,740	20,220	19,890	0.0	206	252K	5B
1402/10/10	20,000	19,810	20,100	19,890	0.05	192	403K	8B
1402/10/09	19,520	19,510	20,000	19,880	(0.05)	257	487K	10B
1402/10/06	19,510	19,510	20,080	19,890	0.0	232	587K	12B
1402/10/05	19,910	19,600	20,010	19,890	(0.1)	427	970K	19B
1402/10/04	19,920	19,640	20,110	19,910	(0.05)	361	624K	12B
1402/10/03	19,800	19,750	20,320	19,920	0.0	329	922K	18B
1402/10/02	19,750	19,730	20,320	19,920	0.10	139	301K	6B
1402/09/29	20,000	19,840	20,190	19,900	0.05	178	384K	8B
1402/09/28	19,760	19,760	20,290	19,890	0.25	232	491K	10B
1402/09/27	19,880	19,880	20,400	19,840	0.71	323	985K	20B
1402/09/25	19,740	19,390	19,980	19,700	0.31	323	2M	40B
1402/09/22	19,600	19,550	20,020	19,640	0.05	293	1M	28B
1402/09/21	19,380	19,380	19,860	19,630	0.15	218	865K	17B
1402/09/20	19,510	19,510	19,970	19,600	0.05	189	688K	14B
1402/09/19	19,500	19,500	19,800	19,590	0.05	111	199K	4B
1402/09/18	19,700	19,470	19,940	19,580	0.05	127	242K	5B
1402/09/15	19,660	19,660	20,030	19,570	0.31	170	606K	12B
1402/09/14	19,610	19,600	20,110	19,510	0.36	163	515K	10B
1402/09/13	19,790	19,300	20,300	19,440	0.73	160	1M	25B
1402/09/12	19,800	19,110	19,800	19,300	(0.1)	276	1M	20B
1402/09/11	19,260	19,260	19,660	19,320	0.16	126	562K	11B
1402/09/08	19,530	19,270	19,780	19,290	0.10	118	314K	6B
1402/09/07	19,170	19,170	19,800	19,270	0.16	111	380K	7B
1402/09/06	19,480	19,170	19,550	19,240	0.05	136	228K	4B
1402/09/05	19,450	19,310	19,550	19,230	0.10	115	307K	6B
1402/09/04	19,130	19,130	19,590	19,210	0.05	77	141K	3B
1402/09/01	19,240	19,220	19,670	19,200	0.05	130	327K	6B
1402/08/30	19,110	19,100	19,470	19,190	0.05	136	211K	4B
1402/08/29	19,000	18,710	19,300	19,180	(0.05)	97	151K	3B
1402/08/28	19,580	19,190	19,990	19,190	0.16	130	405K	8B
1402/08/27	19,890	19,470	20,140	19,160	1.54	363	951K	19B
1402/08/24	18,500	18,440	19,780	18,870	1.56	463	2M	29B
1402/08/23	18,320	18,320	18,640	18,580	(0.05)	65	99K	2B
1402/08/22	18,680	18,330	18,680	18,590	(0.05)	125	246K	5B
1402/08/21	18,510	18,320	18,670	18,600	(0.11)	131	486K	9B
1402/08/20	18,450	18,350	18,700	18,620	(0.05)	149	313K	6B
1402/08/17	18,600	18,600	18,990	18,630	0.05	120	108K	2B
1402/08/16	18,640	18,640	19,080	18,620	0.11	70	236K	4B
1402/08/15	19,120	18,650	19,120	18,600	0.05	55	92K	2B
1402/08/14	18,360	18,360	19,290	18,590	0.27	130	652K	12B
1402/08/13	19,000	18,540	19,000	18,540	0.05	71	155K	3B
1402/08/10	17,900	17,900	18,880	18,530	0.0	95	276K	5B
1402/08/09	18,360	18,360	18,800	18,530	0.0	76	185K	3B
1402/08/08	17,910	17,820	18,770	18,530	(0.11)	130	430K	8B
1402/08/07	18,990	17,870	18,990	18,550	(0.11)	123	419K	8B
1402/08/06	17,520	17,510	18,650	18,570	(0.54)	129	547K	10B
1402/08/03	18,340	18,340	19,000	18,670	0.11	75	288K	5B
1402/08/02	19,000	18,160	19,000	18,650	(0.11)	57	286K	5B
1402/08/01	18,830	18,520	19,000	18,670	0.05	122	326K	6B
1402/07/30	19,000	18,750	19,160	18,660	0.11	58	193K	4B
1402/07/29	18,650	18,640	18,860	18,640	0.0	45	71K	1B
1402/07/26	18,070	18,070	18,960	18,640	0.05	202	347K	6B
1402/07/25	18,800	18,700	19,100	18,630	0.0	88	117K	2B
1402/07/24	19,000	18,720	19,000	18,630	0.05	71	149K	3B
1402/07/23	18,630	18,240	18,860	18,620	(0.05)	118	324K	6B
1402/07/22	18,250	18,050	18,650	18,630	(0.05)	142	213K	4B
1402/07/19	18,640	18,350	18,830	18,640	0.0	100	211K	4B
1402/07/18	18,950	18,230	18,950	18,640	(0.05)	258	956K	18B
1402/07/17	18,290	18,270	18,910	18,650	(0.11)	432	1M	26B
1402/07/16	18,600	18,010	18,600	18,670	(1.06)	594	951K	17B
1402/07/15	18,710	18,620	19,000	18,870	(0.05)	205	280K	5B
1402/07/12	19,000	18,750	19,000	18,880	0.0	83	142K	3B
1402/07/10	18,900	18,690	18,900	18,880	(0.05)	116	279K	5B
1402/07/09	18,930	18,560	19,180	18,890	0.05	189	439K	8B
1402/07/08	18,880	18,630	19,120	18,880	0.0	154	281K	5B
1402/07/05	18,510	18,510	19,240	18,880	0.11	197	659K	13B
1402/07/04	19,370	18,500	19,370	18,860	(0.68)	352	1M	22B
1402/07/03	19,270	18,820	19,270	18,990	(0.05)	118	179K	3B
1402/07/01	19,050	18,850	19,050	19,000	(0.05)	177	319K	6B
1402/06/29	18,910	18,810	19,160	19,010	0.0	72	104K	2B
1402/06/28	19,450	18,750	19,450	19,010	0.0	149	298K	6B
1402/06/27	18,780	18,680	19,280	19,010	(0.11)	307	529K	10B
1402/06/26	19,160	19,000	19,420	19,030	0.0	154	226K	4B
1402/06/22	19,400	18,960	19,400	19,030	0.0	130	220K	4B
1402/06/21	18,540	18,260	19,290	19,030	(0.05)	280	686K	13B
1402/06/20	18,900	18,900	19,450	19,040	0.0	81	87K	2B
1402/06/19	19,530	19,020	19,530	19,040	0.05	81	184K	4B
1402/06/18	19,000	19,000	19,570	19,030	0.16	201	352K	7B
1402/06/14	19,220	19,170	19,590	19,000	0.32	207	532K	10B
1402/06/13	19,400	18,990	19,400	18,940	0.16	185	556K	11B
1402/06/12	18,850	18,850	19,200	18,910	0.05	160	259K	5B
1402/06/11	19,200	18,860	19,690	18,900	0.11	237	464K	9B
1402/06/08	18,700	18,700	19,200	18,880	0.16	374	889K	17B
1402/06/07	19,190	18,800	19,270	18,850	0.16	307	648K	12B
1402/06/06	18,640	18,640	19,280	18,820	0.16	248	759K	14B
1402/06/05	19,300	18,840	19,500	18,790	0.48	309	825K	16B
1402/06/04	18,900	18,880	19,270	18,700	0.38	251	561K	11B
1402/06/01	18,550	18,110	18,980	18,630	(0.27)	310	634K	12B
1402/05/31	18,750	18,080	18,750	18,680	(0.32)	274	420K	8B
1402/05/30	18,260	18,260	18,780	18,740	(0.16)	335	495K	9B
1402/05/29	18,740	18,100	18,810	18,770	(0.27)	258	985K	18B
1402/05/28	18,770	18,190	18,990	18,820	(0.95)	831	1M	19B
1402/05/25	18,500	18,410	18,970	19,000	(0.31)	329	474K	9B
1402/05/24	18,780	18,470	19,000	19,060	(0.78)	425	972K	18B
1402/05/23	19,280	18,860	19,430	19,210	(0.52)	436	1M	23B
1402/05/22	19,450	18,730	19,450	19,310	(0.62)	387	1M	20B
1402/05/21	19,240	18,790	19,570	19,430	(1.12)	613	1M	21B
1402/05/18	19,960	19,340	19,960	19,650	(0.86)	528	2M	35B
1402/05/17	20,380	19,440	20,380	19,820	(1.49)	826	2M	38B
1402/05/16	19,900	19,800	20,410	20,120	(0.94)	1,177	2M	43B
1402/05/15	20,310	19,550	20,600	20,310	(0.29)	784	2M	42B
1402/05/14	20,350	20,190	20,990	20,370	(2.4)	2,550	9M	173B
1402/05/10	20,790	20,790	21,480	20,870	(6.62)	4,585	24M	504B
1402/05/09	22,130	22,130	22,130	22,350	(6.05)	232	3M	64B
1402/04/27	25,050	25,050	27,240	26,510	4.12	647	3M	71B
1402/04/26	27,100	24,320	27,100	25,460	(1.13)	756	1M	30B
1402/04/25	26,490	24,830	26,500	25,750	(0.46)	361	618K	16B
1402/04/24	26,010	25,690	26,700	25,870	0.12	205	384K	10B
1402/04/21	26,680	25,710	27,350	25,840	(6.51)	686	4M	114B
1402/04/20	28,700	27,020	28,700	27,640	(0.22)	340	752K	21B
1402/04/19	28,500	27,170	28,840	27,700	(0.29)	648	2M	47B
1402/04/18	28,800	27,310	28,880	27,780	0.22	438	869K	24B
1402/04/17	28,000	28,000	28,830	27,720	2.51	563	2M	45B
1402/04/14	27,430	27,430	28,090	27,040	0.60	227	521K	15B
1402/04/13	27,390	27,390	28,100	26,880	1.24	310	1M	29B
1402/04/12	27,140	26,700	27,500	26,550	0.49	285	618K	17B
1402/04/11	26,790	26,270	27,400	26,420	0.27	283	783K	21B
1402/04/10	26,960	26,000	26,960	26,350	(0.15)	255	827K	22B
1402/04/07	26,310	26,000	26,500	26,390	(0.19)	281	1M	28B
1402/04/06	26,590	26,130	27,000	26,440	0.0	243	652K	17B
1402/04/05	26,790	25,950	27,000	26,440	(0.3)	475	1M	33B
1402/04/04	26,150	25,700	26,990	26,520	0.04	295	1M	30B
1402/04/03	26,680	25,830	26,790	26,510	(0.86)	525	1M	36B
1402/03/31	27,700	26,040	27,700	26,740	(2.09)	1,141	3M	78B
1402/03/30	27,210	26,500	27,770	27,310	(0.33)	395	712K	19B
1402/03/29	28,790	27,210	28,950	27,400	1.26	414	1M	29B
1402/03/28	27,800	26,720	27,800	27,060	0.30	262	749K	20B
1402/03/27	27,000	26,290	28,330	26,980	(1.6)	1,046	3M	92B
1402/03/24	27,470	26,550	27,600	27,420	(0.72)	466	1M	29B
1402/03/23	25,870	25,870	28,470	27,620	(0.14)	811	1M	31B
1402/03/22	27,610	26,450	28,430	27,660	(2.74)	1,075	2M	50B
1402/03/21	27,600	27,600	29,900	28,440	(4.15)	1,282	3M	75B
1402/03/20	29,470	28,390	29,470	29,670	(2.79)	389	1M	38B
1402/03/17	30,620	29,150	30,620	30,520	6.64	2,051	16M	488B
1402/03/16	28,620	28,620	28,620	28,620	6.99	176	4M	116B
1402/03/13	28,210	28,210	28,210	26,750	1.44	94	688K	19B
1402/03/02	60,900	58,690	61,060	61,020	6.92	1,145	2M	143B
1402/03/01	58,320	56,520	58,320	57,070	4.70	452	969K	56B
1402/02/31	56,430	55,540	56,430	54,510	3.36	400	680K	38B
1402/02/30	55,300	52,800	55,520	52,740	1.60	414	393K	22B
1402/02/27	49,420	49,410	55,000	51,910	0.87	252	421K	22B
1402/02/25	53,490	51,120	53,490	51,460	0.12	160	242K	12B
1402/02/24	52,050	51,010	53,800	51,400	1.00	187	331K	18B
1402/02/23	49,100	49,100	50,900	50,890	(0.2)	370	279K	14B
1402/02/20	52,900	49,730	53,300	50,990	0.20	301	432K	22B
1402/02/19	46,790	46,790	53,790	50,890	1.21	301	754K	39B
1402/02/18	50,260	50,230	52,070	50,280	(6.91)	515	2M	123B
1402/02/17	56,010	53,000	58,100	54,010	(4.53)	902	2M	133B
1402/02/16	58,480	56,000	58,480	56,570	1.00	484	749K	43B
1402/02/13	55,820	55,770	58,000	56,010	0.36	486	2M	87B
1402/02/12	56,990	55,000	57,650	55,810	(0.27)	935	3M	164B
1402/02/11	56,790	55,500	56,790	55,960	(1.57)	426	1M	63B
1402/02/10	59,080	55,200	59,080	56,850	(0.56)	561	734K	42B
1402/02/09	56,130	55,000	59,080	57,170	3.53	856	2M	88B
1402/02/06	55,000	53,200	56,390	55,220	0.73	575	1M	56B
1402/02/05	54,450	53,110	57,000	54,820	0.83	672	2M	86B
1402/02/04	53,110	53,110	55,930	54,370	1.40	707	1M	67B
1402/01/30	56,390	52,950	56,390	53,620	(5.81)	2,158	5M	245B
1402/01/29	58,350	54,930	60,210	56,930	(1.93)	1,833	3M	156B
1402/01/28	60,170	56,000	60,880	58,050	(3.52)	1,950	3M	168B
1402/01/27	60,170	60,170	60,170	60,170	6.99	165	3M	170B
1402/01/21	56,430	53,590	56,450	56,240	6.60	587	3M	188B
1402/01/20	51,500	49,500	52,810	52,760	6.89	580	6M	333B
1402/01/19	49,300	48,000	49,360	49,360	6.98	1,385	13M	628B
1402/01/16	40,520	40,520	46,180	46,140	6.90	823	22M	999B
1402/01/15	39,390	39,390	44,200	43,160	4.48	450	2M	69B
1402/01/14	41,230	38,350	44,090	41,310	0.19	442	886K	37B
1402/01/09	41,950	40,590	42,900	41,230	0.49	198	343K	14B
1402/01/08	41,490	40,290	41,880	41,030	1.84	270	2M	71B
1402/01/07	41,590	39,600	41,590	40,290	1.05	364	3M	121B
1402/01/06	39,500	38,200	40,600	39,870	(0.67)	289	1M	58B
1402/01/05	39,560	39,560	41,780	40,140	0.27	172	418K	17B
1401/12/28	40,010	39,310	41,090	40,030	1.91	405	2M	75B
1401/12/27	39,780	38,640	40,000	39,280	3.72	303	1M	43B
1401/12/24	38,650	38,020	39,500	37,870	1.01	233	373K	15B
1401/12/23	35,700	35,700	38,000	37,490	(1.88)	552	599K	22B
1401/12/22	38,000	36,920	38,600	38,210	(1.5)	422	669K	25B
1401/12/21	39,800	37,780	39,800	38,790	(3.34)	478	1M	42B
1401/11/05	39,870	39,100	40,000	40,130	(0.32)	204	313K	12B
1401/11/04	41,470	39,670	41,470	40,260	0.0	99	62K	2B
1401/11/03	42,130	39,320	42,130	40,260	0.40	153	241K	10B
1401/11/02	41,380	39,320	41,380	40,100	(0.1)	135	403K	16B
1401/11/01	40,020	39,000	40,450	40,140	(0.5)	179	533K	21B
1401/10/28	39,900	39,770	41,480	40,340	0.15	145	190K	8B
1401/10/27	40,000	39,800	41,690	40,280	0.17	249	455K	18B
1401/10/26	39,800	38,710	41,830	40,210	2.84	282	814K	33B
1401/10/24	38,690	38,470	40,000	39,100	0.03	126	248K	10B
1401/10/21	38,500	38,500	39,880	39,090	(0.08)	121	232K	9B
1401/10/20	38,420	38,420	40,390	39,120	(0.13)	119	213K	8B
1401/10/19	39,590	38,900	39,970	39,170	0.28	177	434K	17B
1401/10/18	38,480	38,400	39,590	39,060	0.0	151	144K	6B
1401/10/17	38,490	38,470	39,000	39,060	(0.23)	165	260K	10B
1401/10/14	38,560	38,510	39,130	39,150	(0.96)	127	591K	23B
1401/10/13	38,610	38,570	39,880	39,530	(0.45)	155	288K	11B
1401/10/12	41,170	38,500	41,170	39,710	(0.95)	363	543K	21B
1401/10/11	40,490	38,480	41,560	40,090	(0.15)	251	509K	20B
1401/10/10	41,500	39,600	41,500	40,150	2.63	562	2M	71B
1401/10/07	39,130	38,500	39,140	39,120	6.94	339	4M	169B
1401/10/05	35,500	35,500	38,620	36,580	0.83	143	374K	14B
1401/10/04	37,960	36,780	37,960	36,280	0.25	71	144K	5B
1401/10/03	36,610	36,230	37,050	36,190	0.36	101	275K	10B
1401/09/30	36,800	36,030	36,990	36,060	0.70	80	425K	16B
1401/09/29	36,900	36,100	37,100	35,810	0.14	76	82K	3B
1401/09/28	36,120	36,120	37,500	35,760	0.79	134	256K	9B
1401/09/27	36,210	35,810	37,000	35,480	0.94	165	434K	16B
1401/09/26	35,040	35,040	36,100	35,150	0.34	86	176K	6B
1401/09/23	35,620	35,160	36,190	35,030	0.66	113	310K	11B
1401/09/22	34,550	34,550	35,510	34,800	0.90	93	721K	25B
1401/09/21	34,660	34,500	34,670	34,490	0.0	30	52K	2B
1401/09/20	33,510	33,510	34,600	34,490	(0.12)	46	90K	3B
1401/09/19	34,210	33,330	34,900	34,530	(0.23)	74	159K	5B
1401/09/16	35,380	34,210	35,380	34,610	0.03	27	60K	2B
1401/09/15	34,900	34,870	35,000	34,600	0.03	30	46K	2B
1401/09/14	34,800	34,150	35,000	34,590	(0.09)	73	257K	9B
1401/09/13	34,900	33,830	35,440	34,620	(0.03)	78	175K	6B
1401/09/12	34,800	33,690	35,460	34,630	(0.29)	62	267K	9B
1401/09/09	34,800	34,740	35,000	34,730	0.03	24	55K	2B
1401/09/08	34,800	34,800	35,010	34,720	0.03	31	32K	1B
1401/09/07	35,000	34,820	35,650	34,710	0.03	21	86K	3B
1401/09/06	35,020	34,890	36,000	34,700	0.09	52	65K	2B
1401/09/05	35,120	34,630	35,970	34,670	0.23	87	133K	5B
1401/09/02	33,970	33,970	35,000	34,590	0.06	75	156K	5B
1401/09/01	34,950	33,830	34,950	34,570	(0.06)	42	67K	2B
1401/08/30	33,900	33,900	35,000	34,590	0.0	29	13K	438M
1401/08/29	34,390	34,390	35,440	34,590	0.35	37	375K	13B
1401/08/28	34,360	34,360	35,440	34,470	0.0	63	43K	1B
1401/08/25	34,960	34,350	35,440	34,470	0.06	62	134K	5B
1401/08/24	35,470	34,410	35,470	34,450	0.12	53	618K	21B
1401/08/23	34,810	34,780	35,400	34,410	0.06	60	64K	2B
1401/08/22	36,000	34,780	36,000	34,390	0.15	102	101K	4B
1401/08/21	36,060	35,050	36,180	34,340	1.09	144	295K	11B
1401/08/18	34,840	34,840	36,000	33,970	0.44	81	137K	5B
1401/08/17	35,500	34,700	35,500	33,820	0.27	66	106K	4B
1401/08/16	35,000	34,500	35,470	33,730	0.42	94	126K	4B
1401/08/15	34,480	33,800	35,000	33,590	0.51	73	222K	8B
1401/08/14	33,700	33,700	34,480	33,420	0.21	43	147K	5B
1401/08/11	33,610	33,610	34,200	33,350	0.27	36	180K	6B
1401/08/10	33,610	33,610	34,480	33,260	0.18	64	153K	5B
1401/08/09	33,600	33,170	34,100	33,200	0.06	37	284K	9B
1401/08/08	32,650	32,600	33,500	33,180	1.53	243	2M	51B
1401/08/07	32,500	31,150	33,000	32,680	0.55	171	1M	41B
1401/08/04	32,890	31,110	32,890	32,500	(0.4)	104	182K	6B
1401/08/03	32,880	31,550	33,090	32,630	(0.55)	88	506K	16B
1401/08/02	32,950	32,030	33,200	32,810	(0.06)	72	206K	7B
1401/08/01	32,950	32,000	33,110	32,830	(0.03)	54	93K	3B
1401/07/30	33,570	32,110	33,570	32,840	0.03	61	276K	9B
1401/07/27	32,900	32,850	33,100	32,830	0.03	29	124K	4B
1401/07/26	32,870	32,870	33,550	32,820	0.09	21	102K	3B
1401/07/25	32,890	32,240	32,990	32,790	(0.03)	74	321K	11B
1401/07/24	32,870	32,220	33,490	32,800	(0.06)	42	153K	5B
1401/07/23	32,850	32,810	33,400	32,820	0.03	78	191K	6B
1401/07/20	32,900	32,580	33,490	32,810	0.15	83	463K	15B
1401/07/19	33,600	32,590	33,600	32,760	1.49	72	2M	56B
1401/07/18	32,600	31,890	32,770	32,280	(0.43)	220	2M	66B
1401/07/17	32,600	32,000	33,120	32,420	0.09	76	268K	9B
1401/07/16	32,600	32,500	33,000	32,390	0.03	34	66K	2B
1401/07/12	32,600	32,000	33,140	32,380	0.0	49	541K	18B
1401/07/11	33,120	32,020	33,160	32,380	0.12	56	270K	9B
1401/07/10	32,500	31,510	33,200	32,340	0.09	51	595K	19B
1401/07/09	32,600	32,000	33,150	32,310	0.28	64	624K	20B
1401/07/06	32,400	32,050	33,590	32,220	0.62	76	247K	8B
1401/07/04	32,120	31,000	32,530	32,020	(1.51)	94	707K	22B
1401/07/02	32,900	30,610	33,150	32,510	(1.22)	126	590K	19B
1401/06/30	32,900	31,280	33,250	32,910	(0.3)	72	159K	5B
1401/06/29	34,980	31,660	34,980	33,010	(2.08)	192	816K	27B
1401/06/28	34,390	33,010	34,390	33,710	(0.35)	89	310K	10B
1401/06/27	35,200	33,050	35,200	33,830	0.12	46	87K	3B
1401/06/23	34,180	33,350	34,180	33,790	(0.03)	42	45K	2B
1401/06/22	33,320	33,310	33,790	33,800	(0.18)	45	180K	6B
1401/06/21	33,000	33,000	33,890	33,860	(0.03)	43	50K	2B
1401/06/20	33,650	33,400	34,100	33,870	(0.24)	123	885K	30B
1401/06/19	35,130	33,450	35,130	33,950	0.30	75	710K	24B
1401/06/16	34,100	33,150	34,240	33,850	(0.24)	58	330K	11B
1401/06/15	34,100	33,900	34,250	33,930	0.09	86	205K	7B
1401/06/14	34,270	33,340	34,270	33,900	0.18	113	577K	20B
1401/06/13	33,800	33,000	34,100	33,840	0.06	92	368K	12B
1401/06/12	34,040	33,490	34,040	33,820	0.0	46	75K	3B
1401/06/09	34,000	33,500	34,100	33,820	0.18	96	1M	37B
1401/06/08	34,000	33,700	34,200	33,760	0.06	61	98K	3B
1401/06/07	34,000	33,700	34,350	33,740	0.03	41	67K	2B
1401/06/06	34,100	33,600	34,300	33,730	0.06	69	1M	36B
1401/06/05	34,160	33,070	34,160	33,710	0.03	71	141K	5B
1401/06/02	34,350	33,600	34,350	33,700	0.06	53	160K	5B
1401/06/01	34,240	33,230	34,240	33,680	0.03	88	149K	5B
1401/05/31	33,850	33,010	33,900	33,670	0.03	63	532K	18B
1401/05/30	33,800	33,630	34,250	33,660	0.15	79	314K	11B
1401/05/29	33,650	33,020	34,000	33,610	0.09	71	225K	8B
1401/05/26	33,300	33,300	33,800	33,580	0.09	72	262K	9B
1401/05/25	34,480	33,050	34,480	33,550	0.0	71	253K	8B
1401/05/24	33,300	33,300	33,940	33,550	0.0	74	85K	3B
1401/05/23	33,200	32,700	33,800	33,550	(0.03)	99	344K	12B
1401/05/22	33,400	33,180	34,000	33,560	(0.03)	87	91K	3B
1401/05/19	33,600	32,770	34,600	33,570	0.15	155	444K	15B
1401/05/18	33,500	32,530	33,900	33,520	(0.33)	158	175K	6B
1401/05/15	34,230	32,590	34,230	33,630	(0.06)	211	252K	8B
1401/05/12	35,300	32,130	35,300	33,650	0.18	216	342K	12B
1401/05/11	35,180	33,520	35,180	33,590	1.17	418	428K	15B
1401/05/10	33,100	33,100	34,350	33,200	2.44	431	662K	23B
1401/05/09	32,850	32,850	33,530	32,410	0.43	153	221K	7B
1401/05/08	32,700	32,320	32,990	32,270	0.56	113	355K	12B
1401/05/05	32,980	32,500	32,980	32,090	0.12	62	100K	3B
1401/05/04	32,000	31,000	32,970	32,050	(0.03)	118	616K	20B
1401/05/03	30,800	30,800	32,480	32,060	1.55	244	2M	61B
1401/05/02	33,410	30,600	33,410	31,570	0.06	183	533K	17B
1401/05/01	32,210	32,000	32,990	31,550	1.12	127	511K	16B
1401/04/29	31,760	31,500	32,300	31,200	0.19	62	129K	4B
1401/04/21	34,040	34,040	35,890	35,860	(0.36)	224	298K	11B
1401/04/20	36,170	34,030	36,210	35,990	(0.53)	273	971K	35B
1401/04/18	36,200	35,570	36,450	36,180	(0.03)	70	93K	3B
1401/04/15	36,210	35,840	36,390	36,190	0.98	237	5M	166B
1401/04/14	36,000	35,330	36,270	35,840	0.14	136	332K	12B
1401/04/13	35,970	35,030	35,970	35,790	0.0	84	42K	2B
1401/04/12	34,700	34,700	35,920	35,790	(0.31)	148	299K	11B
1401/04/11	35,970	35,210	36,440	35,900	(0.03)	58	75K	3B
1401/04/08	36,000	35,190	36,160	35,910	0.03	81	111K	4B
1401/04/07	36,000	35,120	36,400	35,900	(0.06)	115	227K	8B
1401/04/06	35,300	34,280	36,100	35,920	(0.39)	209	257K	9B
1401/04/05	36,070	35,750	36,250	36,060	(0.03)	90	102K	4B
1401/04/04	36,100	34,750	36,200	36,070	(0.03)	136	233K	8B
1401/04/01	35,890	35,420	36,500	36,080	0.0	233	869K	31B
1401/03/31	35,000	34,540	35,800	36,080	(0.33)	138	145K	5B
1401/03/30	37,360	35,600	37,360	36,200	0.03	215	232K	8B
1401/03/29	35,200	34,800	36,700	36,190	4.50	463	1M	49B
1401/03/28	34,560	34,430	35,710	34,630	0.38	101	237K	8B
1401/03/25	35,350	34,420	35,350	34,500	0.23	103	165K	6B
1401/03/24	34,390	33,520	35,150	34,420	0.15	138	373K	13B
1401/03/23	34,000	33,530	35,390	34,370	(0.38)	154	843K	29B
1401/03/22	34,460	34,460	35,500	34,500	0.12	82	117K	4B
1401/03/21	34,330	34,330	35,500	34,460	0.38	155	251K	9B
1401/03/18	34,310	34,290	35,130	34,330	0.12	56	208K	7B
1401/03/17	34,300	34,300	35,390	34,290	0.23	104	130K	5B
1401/03/16	34,930	34,190	34,930	34,210	0.09	153	227K	8B
1401/03/11	34,200	33,770	34,780	34,180	0.21	113	606K	21B
1401/03/10	34,200	33,500	34,550	34,110	0.0	109	561K	19B
1401/03/09	35,000	33,740	35,000	34,110	0.0	82	429K	15B
1401/03/08	34,120	33,900	34,300	34,110	0.0	130	507K	17B
1401/03/07	32,690	32,690	35,550	34,110	0.15	177	536K	18B
1401/03/04	34,100	34,000	34,870	34,060	0.18	108	483K	17B
1401/03/03	33,030	32,560	34,300	34,000	(0.23)	157	431K	15B
1401/03/02	34,550	32,010	34,600	34,080	0.12	254	765K	26B
1401/03/01	34,390	33,370	34,970	34,040	0.09	121	135K	5B
1401/02/31	32,160	32,160	34,900	34,010	0.15	182	236K	8B
1401/02/28	33,220	33,220	34,800	33,960	(0.26)	150	231K	8B
1401/02/27	34,020	34,020	34,940	34,050	0.35	189	382K	13B
1401/02/26	34,480	33,400	34,500	33,930	0.0	209	471K	16B
1401/02/25	34,690	33,030	34,690	33,930	(0.56)	303	588K	20B
1401/02/24	35,620	34,040	35,630	34,120	1.49	310	611K	21B
1401/02/21	31,420	31,420	35,060	33,620	1.63	316	575K	20B
1401/02/20	31,580	31,580	33,300	33,080	(0.39)	317	362K	12B
1401/02/19	34,800	33,100	34,840	33,210	1.03	393	454K	15B
1401/02/18	33,950	33,560	33,960	32,870	2.59	295	621K	21B
1401/02/17	33,090	32,590	33,090	32,040	2.63	312	629K	21B
1401/02/12	32,590	32,010	32,590	31,220	1.53	228	364K	12B
1401/02/11	30,600	30,600	32,200	30,750	0.99	203	348K	11B
1401/02/10	31,350	30,610	31,350	30,450	0.33	150	191K	6B
1401/02/07	30,410	30,410	30,790	30,350	0.03	81	67K	2B
1401/02/06	30,310	30,290	31,000	30,340	0.20	163	1M	37B
1401/02/05	30,430	29,990	30,900	30,280	0.03	109	194K	6B
1401/02/04	30,800	30,180	31,100	30,270	0.50	142	356K	11B
1401/01/31	30,120	30,120	31,160	30,120	0.13	64	134K	4B
1401/01/30	29,910	29,910	30,770	30,080	0.10	76	70K	2B
1401/01/29	30,720	30,100	31,090	30,050	0.57	147	350K	11B
1401/01/28	30,590	29,510	30,590	29,880	0.37	101	296K	9B
1401/01/27	30,090	29,380	30,200	29,770	0.34	120	435K	13B
1401/01/24	29,050	28,820	30,040	29,670	(0.3)	195	596K	18B
1401/01/23	30,690	29,630	30,690	29,760	(0.03)	110	183K	5B
1401/01/22	30,000	29,810	30,310	29,770	0.34	129	355K	11B
1401/01/21	30,360	29,310	30,360	29,670	1.26	353	2M	46B
1401/01/20	28,800	28,120	30,290	29,300	0.24	163	287K	8B
1401/01/17	29,210	29,010	29,780	29,230	(1.05)	170	1M	34B
1401/01/16	29,600	28,850	29,740	29,540	(0.51)	181	474K	14B
1401/01/15	30,480	28,650	30,720	29,690	0.27	195	276K	8B
1401/01/14	30,500	29,700	30,700	29,610	0.17	155	162K	5B
1401/01/10	30,220	29,800	30,220	29,560	2.67	263	770K	23B
1401/01/09	29,700	29,700	29,700	28,790	1.77	136	507K	15B
1401/01/08	29,390	28,800	29,420	28,290	0.96	172	278K	8B
1401/01/07	28,040	26,930	28,410	28,020	0.0	65	168K	5B
1401/01/06	28,400	26,800	29,420	28,020	0.0	221	403K	11B
1400/12/28	29,200	28,830	29,210	28,020	0.72	100	202K	6B
1400/12/25	28,650	28,330	29,130	27,820	0.25	85	99K	3B
1400/12/24	28,600	28,400	28,650	27,750	0.11	61	63K	2B
1400/12/23	28,780	28,320	28,780	27,720	0.43	100	184K	5B
1400/12/22	27,500	27,500	28,500	27,600	0.58	146	269K	8B
1400/12/21	27,600	26,860	28,090	27,440	0.33	128	269K	7B
1400/12/18	27,090	27,090	28,250	27,350	0.04	43	34K	939M
1400/12/17	27,850	27,000	28,600	27,340	0.37	132	150K	4B
1400/12/16	28,290	28,170	28,390	27,240	0.74	202	217K	6B
1400/12/15	27,300	27,300	28,170	27,040	0.78	220	284K	8B
1400/12/14	27,200	26,600	27,740	26,830	0.19	73	172K	5B
1400/12/11	26,440	26,440	27,450	26,780	0.26	90	284K	8B
1400/12/09	27,200	26,690	27,200	26,710	0.11	74	124K	3B
1400/12/08	26,400	26,190	27,100	26,680	0.0	70	221K	6B
1400/12/07	26,000	26,000	27,000	26,680	0.0	76	97K	3B
1400/12/04	26,660	26,200	27,000	26,680	0.11	86	210K	6B
1400/12/03	27,170	26,120	27,190	26,650	0.0	55	82K	2B
1400/12/02	26,400	26,300	27,000	26,650	0.11	103	364K	10B
1400/12/01	26,760	25,500	26,800	26,620	(0.45)	169	295K	8B
1400/11/30	25,630	25,630	26,850	26,740	(0.26)	133	233K	6B
1400/11/27	26,750	26,150	26,930	26,810	(0.04)	107	234K	6B
1400/11/25	26,020	25,810	26,950	26,820	(0.48)	159	329K	9B
1400/11/24	26,550	26,230	26,980	26,950	(0.07)	72	75K	2B
1400/11/23	26,400	26,400	27,210	26,970	0.0	232	118K	3B
1400/11/20	26,320	26,310	27,360	26,970	(0.11)	100	144K	4B
1400/11/19	26,030	26,030	27,740	27,000	(0.26)	190	265K	7B
1400/11/18	26,470	26,470	27,770	27,070	(2.73)	263	944K	25B
1400/11/17	27,810	27,800	28,950	27,830	(4.89)	353	1M	41B
1400/11/16	29,050	29,050	29,500	29,260	(4.29)	411	1M	36B
1400/11/13	31,350	30,000	31,350	30,570	(3.17)	241	926K	28B
1400/11/12	30,210	30,210	31,400	31,570	(0.16)	61	76K	2B
1400/11/11	31,570	30,130	31,590	31,620	(0.25)	113	128K	4B
1400/11/10	31,840	30,510	31,840	31,700	(0.06)	62	42K	1B
1400/11/09	31,770	30,350	31,990	31,720	0.0	48	48K	2B
1400/11/06	30,270	30,250	31,850	31,720	(0.38)	87	188K	6B
1400/11/05	30,420	30,410	30,990	31,840	(0.53)	72	156K	5B
1400/11/04	30,520	30,520	31,450	32,010	(0.34)	71	103K	3B
1400/11/03	30,910	30,700	31,290	32,120	(0.59)	69	190K	6B
1400/11/02	31,080	30,890	31,990	32,310	(0.15)	82	68K	2B
1400/10/29	30,880	30,880	32,280	32,360	(0.43)	88	184K	6B
1400/10/28	31,070	31,070	31,300	32,500	(0.61)	51	179K	6B
1400/10/27	31,270	31,270	32,630	32,700	(0.64)	113	192K	6B
1400/10/26	31,540	31,510	32,450	32,910	(0.75)	91	229K	7B
1400/10/25	33,240	31,660	33,240	33,160	(0.27)	69	114K	4B
1400/10/22	32,010	31,770	33,200	33,250	(0.57)	68	169K	5B
1400/10/21	32,550	32,470	33,340	33,440	(0.03)	43	24K	782M
1400/10/20	32,610	32,100	32,880	33,450	(0.21)	81	86K	3B
1400/10/19	32,470	32,370	33,300	33,520	(0.06)	59	51K	2B
1400/10/18	33,650	32,410	33,650	33,540	(0.18)	94	100K	3B
1400/10/15	32,240	32,240	35,230	33,600	0.03	129	248K	8B
1400/10/14	32,900	32,630	33,400	33,590	(0.06)	45	31K	1B
1400/10/13	32,350	32,300	33,790	33,610	(0.06)	50	46K	2B
1400/10/12	33,010	33,010	34,000	33,630	0.12	137	287K	10B
1400/10/11	33,950	33,400	34,020	33,590	0.15	171	167K	6B
1400/10/08	34,480	33,110	34,480	33,540	(0.03)	48	58K	2B
1400/10/07	33,990	33,350	34,500	33,550	0.39	98	463K	16B
1400/10/06	32,530	32,200	33,500	33,420	(0.18)	146	425K	14B
1400/10/05	32,710	32,350	33,400	33,480	(0.03)	64	58K	2B
1400/10/04	32,360	32,360	34,650	33,490	(0.06)	99	63K	2B
1400/10/01	32,730	32,730	34,200	33,510	0.0	158	205K	7B
1400/09/30	32,010	32,010	33,890	33,510	(0.12)	107	151K	5B
1400/09/29	34,480	32,100	34,480	33,550	(0.68)	123	222K	7B
1400/09/28	32,950	32,290	32,950	33,780	(0.59)	83	202K	7B
1400/09/27	32,940	32,940	34,390	33,980	(0.03)	44	31K	1B
1400/09/24	34,000	33,000	34,090	33,990	(0.06)	82	162K	5B
1400/09/23	32,560	32,560	34,800	34,010	(0.29)	114	325K	11B
1400/09/22	32,490	32,490	34,000	34,110	(0.26)	102	187K	6B
1400/09/21	34,900	32,990	35,000	34,200	(1.5)	131	462K	15B
1400/09/20	33,250	33,250	34,600	34,720	(0.23)	89	124K	4B
1400/09/17	35,140	34,320	35,590	34,800	0.0	73	67K	2B
1400/09/16	33,610	33,610	35,710	34,800	0.12	111	144K	5B
1400/09/15	33,060	33,060	35,640	34,760	(0.09)	237	306K	11B
1400/09/14	33,950	33,600	34,980	34,790	(1.08)	226	469K	16B
1400/09/13	35,710	33,800	36,730	35,170	(1.12)	361	470K	16B
1400/09/10	35,300	34,390	35,710	35,570	4.59	529	2M	68B
1400/09/09	34,820	34,500	34,820	34,010	2.53	243	729K	25B
1400/09/08	34,490	33,650	34,550	33,170	0.79	303	260K	9B
1400/09/07	33,300	33,300	34,150	32,910	0.73	215	263K	9B
1400/09/06	33,000	33,000	33,680	32,670	0.58	196	290K	10B
1400/09/03	33,880	32,560	33,880	32,480	0.22	162	117K	4B
1400/09/02	31,100	31,100	33,210	32,410	2.47	315	994K	33B
1400/09/01	32,500	31,340	32,500	31,630	0.09	71	88K	3B
1400/08/30	31,390	31,390	32,150	31,600	0.06	70	106K	3B
1400/08/29	32,390	30,990	32,390	31,580	0.06	82	112K	4B
1400/08/26	31,630	31,600	32,910	31,560	0.06	82	95K	3B
1400/08/25	30,620	30,620	32,500	31,540	0.38	126	280K	9B
1400/08/24	32,480	30,510	32,480	31,420	0.32	119	214K	7B
1400/08/23	32,000	31,300	32,640	31,320	0.74	191	326K	10B
1400/08/22	32,000	29,810	32,000	31,090	1.50	269	616K	20B
1400/08/19	30,240	29,130	31,750	30,630	1.29	262	524K	16B
1400/08/18	30,110	29,600	30,130	30,240	(0.07)	122	89K	3B
1400/08/17	30,300	30,140	31,100	30,260	0.10	104	165K	5B
1400/08/16	31,720	30,080	31,720	30,230	0.07	98	104K	3B
1400/08/15	29,650	29,650	31,530	30,210	0.20	159	117K	4B
1400/08/12	30,120	29,090	31,460	30,150	0.17	96	107K	3B
1400/08/11	29,310	29,120	30,480	30,100	(0.03)	70	64K	2B
1400/08/10	29,100	29,000	31,390	30,110	(0.13)	141	234K	7B
1400/08/09	29,550	29,250	30,000	30,150	(1.57)	140	583K	17B
1400/08/08	31,920	29,660	31,920	30,630	(0.68)	125	439K	13B
1400/08/05	29,810	29,810	31,000	30,840	(0.61)	284	298K	9B
1400/08/04	30,300	29,870	31,190	31,030	(0.51)	198	223K	7B
1400/08/03	30,310	30,310	31,990	31,190	(0.45)	198	259K	8B
1400/08/01	32,260	30,350	32,260	31,330	1.95	533	1M	39B
1400/07/28	30,670	30,640	31,940	30,730	0.95	246	416K	13B
1400/07/27	29,830	29,830	31,080	30,440	(0.13)	150	621K	19B
1400/07/26	30,250	29,830	30,680	30,480	(1.84)	104	800K	24B
1400/07/25	31,200	29,990	31,900	31,050	(0.32)	124	145K	4B
1400/07/24	31,330	30,230	32,500	31,150	(0.1)	188	344K	11B
1400/07/21	31,010	30,570	31,950	31,180	(2.35)	150	1M	32B
1400/07/20	31,700	31,120	31,900	31,930	(0.53)	117	496K	16B
1400/07/19	31,960	31,120	32,440	32,100	(0.12)	147	375K	12B
1400/07/18	31,340	30,710	31,590	32,140	(0.4)	166	146K	5B
1400/07/17	33,440	31,110	33,440	32,270	(0.12)	181	146K	5B
1400/07/14	31,200	31,200	33,340	32,310	(0.22)	381	450K	14B
1400/07/12	33,720	32,330	33,840	32,380	0.19	296	217K	7B
1400/07/11	33,300	32,110	33,300	32,320	1.89	478	607K	20B
1400/07/10	32,800	32,000	32,870	31,720	1.31	253	380K	12B
1400/07/07	32,270	31,810	32,550	31,310	0.74	249	296K	10B
1400/07/06	32,020	30,850	32,050	31,080	1.77	398	707K	22B
1400/07/04	30,810	30,100	30,810	30,540	(0.13)	175	197K	6B
1400/07/03	29,740	29,730	31,300	30,580	(0.52)	220	357K	11B
1400/06/31	29,760	29,410	30,500	30,740	(0.55)	222	267K	8B
1400/06/30	29,950	29,760	30,780	30,910	(0.61)	209	216K	6B
1400/06/29	29,810	29,810	31,990	31,100	(0.8)	285	449K	14B
1400/06/28	31,400	30,360	31,400	31,350	(1.88)	280	594K	18B
1400/06/27	31,320	31,070	32,980	31,950	(2.29)	352	694K	22B
1400/06/24	32,850	31,510	33,800	32,700	(0.64)	380	342K	11B
1400/06/23	32,420	31,790	34,280	32,910	0.46	326	346K	12B
1400/06/22	31,660	31,540	33,150	32,760	(1.3)	359	705K	23B
1400/06/21	32,990	32,140	33,000	33,190	(1.89)	423	628K	20B
1400/06/20	34,180	32,600	34,180	33,830	(0.76)	427	375K	12B
1400/06/17	35,770	33,100	35,770	34,090	(2.15)	626	805K	27B
1400/06/16	34,500	34,220	35,560	34,840	(3.28)	623	1M	34B
1400/06/15	36,000	35,120	37,000	36,020	(0.69)	621	632K	23B
1400/06/14	36,610	35,120	37,200	36,270	(0.87)	750	2M	57B
1400/06/13	37,290	34,800	37,800	36,590	1.41	1,141	3M	97B
1400/06/10	35,530	34,530	37,300	36,080	(0.39)	825	1M	42B
1400/06/09	35,190	35,190	38,690	36,220	(2.21)	1,327	3M	92B
1400/06/08	36,500	36,280	37,380	37,040	(2.99)	654	903K	33B
1400/06/07	39,040	35,340	39,040	38,180	2.66	2,047	5M	173B
1400/06/06	37,180	36,430	37,220	37,190	4.91	400	1M	53B
1400/06/03	35,610	34,000	35,640	35,450	4.42	1,196	2M	86B
1400/06/02	34,130	33,140	34,130	33,950	4.43	798	2M	56B
1400/06/01	31,000	30,460	33,660	32,510	1.40	2,141	5M	166B
1400/05/31	33,810	30,590	33,810	32,060	(0.43)	2,827	8M	261B
1400/05/24	32,200	30,710	32,220	32,200	4.92	709	4M	123B
1400/05/23	30,690	30,290	30,690	30,690	4.99	1,032	8M	258B
1400/05/20	30,290	30,290	30,290	29,230	1.32	32	374K	11B
1400/05/19	29,890	29,890	29,890	28,850	1.33	33	381K	11B
1400/05/18	29,200	29,200	29,200	28,470	2.37	47	674K	20B
1400/05/17	28,920	28,920	28,920	27,810	0.94	20	265K	8B
1400/05/16	28,380	28,380	28,380	27,550	1.92	43	543K	15B
1400/05/13	28,090	28,090	28,090	27,030	1.01	49	283K	8B
1400/05/12	27,600	27,600	27,600	26,760	1.79	29	507K	14B
1400/05/11	27,320	27,320	27,320	26,290	1.04	24	292K	8B
1400/05/10	26,970	26,970	26,970	26,020	1.28	23	367K	10B
1400/05/09	26,640	26,640	26,640	25,690	1.22	27	347K	9B
1400/05/06	26,310	26,310	26,310	25,380	1.28	23	363K	10B
1400/05/05	26,070	26,070	26,070	25,060	0.93	31	269K	7B
1400/05/04	25,790	25,790	25,790	24,830	1.06	27	298K	8B
1400/04/28	24,930	24,930	24,930	24,570	3.45	24	232K	6B
1400/04/27	24,430	24,430	24,430	23,750	2.06	29	138K	3B
1400/04/16	107,100	107,000	111,000	108,300	0.58	406	161K	18B
1400/04/15	108,230	105,110	110,000	107,680	(0.19)	234	117K	13B
1400/04/14	105,510	105,510	110,790	107,880	0.19	158	52K	6B
1400/04/13	106,010	105,000	109,980	107,680	(0.5)	200	132K	14B
1400/04/12	109,810	105,000	111,850	108,220	1.59	447	245K	27B
1400/04/09	103,800	101,300	107,430	106,530	4.11	342	343K	37B
1400/04/08	103,000	99,400	105,790	102,320	0.93	267	168K	17B
1400/04/07	104,950	96,940	104,950	101,380	(0.02)	218	144K	15B
1400/04/06	102,200	102,000	102,360	101,400	4.01	454	272K	28B
1400/04/05	96,920	96,920	101,600	97,490	0.73	238	90K	9B
1400/04/02	96,800	96,750	99,900	96,780	1.22	204	123K	12B
1400/04/01	95,990	92,080	96,680	95,610	3.83	196	340K	33B
1400/03/31	90,490	88,500	94,240	92,080	2.58	335	246K	23B
1400/03/30	90,000	88,000	90,000	89,760	(0.03)	100	50K	4B
1400/03/29	87,230	87,230	90,000	89,790	(0.22)	120	98K	9B
1400/03/26	87,510	87,510	89,960	89,990	(0.16)	68	31K	3B
1400/03/25	87,140	87,140	91,110	90,130	(0.22)	79	29K	3B
1400/03/24	88,360	87,260	89,100	90,330	(0.26)	90	29K	3B
1400/03/23	87,500	86,930	89,970	90,570	(0.65)	131	53K	5B
1400/03/22	89,450	87,480	91,360	91,160	(0.82)	98	75K	7B
1400/03/19	87,880	87,880	91,000	91,910	(0.63)	136	68K	6B
1400/03/18	92,000	90,230	93,940	92,490	(0.16)	99	47K	4B
1400/03/17	89,030	89,010	92,990	92,640	(0.24)	118	47K	4B
1400/03/12	89,990	89,990	92,890	92,860	(0.16)	88	30K	3B
1400/03/11	89,200	89,200	91,990	93,010	(0.16)	72	16K	1B
1400/03/10	89,320	89,320	91,590	93,160	(0.78)	100	65K	6B
1400/03/09	97,250	90,000	97,970	93,890	(0.15)	185	49K	5B
1400/03/08	88,900	88,900	97,930	94,030	0.50	222	92K	9B
1400/03/05	89,910	89,910	92,650	93,560	(1.14)	77	77K	7B
1400/03/04	90,120	90,120	90,120	94,640	(0.23)	18	15K	1B
1400/03/03	90,200	90,200	90,200	94,860	(0.08)	8	6K	538M
1400/03/02	90,240	90,240	90,240	94,940	(0.04)	22	3K	251M
1400/03/01	91,230	91,200	91,300	94,980	(1.05)	109	71K	6B
1400/02/29	92,950	92,950	97,640	95,990	(1.89)	183	135K	13B
1400/02/28	95,300	95,300	98,410	97,840	(2.46)	201	168K	16B
1400/02/27	95,310	95,310	95,310	100,310	(0.01)	6	356	34M
1400/02/26	95,340	95,340	95,340	100,320	(0.03)	16	2K	163M
1400/02/25	95,520	95,520	95,520	100,350	(0.19)	32	13K	1B
1400/02/22	98,330	98,330	98,330	100,540	(0.82)	56	134K	13B
1400/02/21	98,380	98,380	98,380	101,370	(0.05)	25	8K	762M
1400/02/20	98,410	98,410	98,410	101,420	(0.03)	13	5K	504M
1400/02/19	98,420	98,420	98,420	101,450	(0.01)	4	907	89M
1400/02/18	98,450	98,450	98,450	101,460	(0.03)	20	5K	539M
1400/02/15	104,800	99,570	104,800	101,490	(1.12)	470	267K	27B
1400/02/13	101,580	100,000	103,090	102,640	5.53	1,597	1M	143B
1400/02/12	91,640	91,640	100,130	97,260	2.95	991	899K	87B
1400/02/11	93,660	93,660	95,000	94,470	(2.15)	217	376K	35B
1400/02/08	94,060	93,720	97,770	96,550	(0.06)	102	27K	3B
1400/02/07	93,890	93,890	98,000	96,610	(0.19)	134	35K	3B
1400/02/06	93,980	93,980	94,020	96,790	(0.09)	53	16K	2B
1400/02/05	94,020	94,020	94,020	96,880	(0.04)	29	7K	656M
1400/02/04	94,250	94,250	94,260	96,920	(0.25)	60	43K	4B
1400/02/01	95,000	95,000	100,000	97,160	(0.79)	184	151K	14B
1400/01/31	96,310	96,310	96,400	97,930	(0.35)	97	89K	9B
1400/01/30	96,910	96,910	96,950	98,270	(0.62)	87	156K	15B
1400/01/29	96,950	96,950	96,950	98,880	(0.04)	27	10K	929M
1400/01/28	97,270	97,270	97,760	98,920	(0.33)	102	84K	8B
1400/01/25	97,810	97,790	99,770	99,250	(0.53)	209	133K	13B
1400/01/24	98,000	98,000	100,970	99,780	(0.21)	511	1M	125B
1400/01/23	98,210	98,210	100,000	99,990	(0.22)	144	55K	5B
1400/01/22	98,580	98,580	98,580	100,210	(0.38)	144	93K	9B
1400/01/21	99,040	99,040	102,800	100,590	(0.47)	407	217K	22B
1400/01/18	99,920	99,900	101,810	101,060	(0.85)	377	219K	22B
1400/01/17	100,300	100,300	100,570	101,930	(0.4)	232	99K	10B
1400/01/16	107,000	100,760	107,000	102,340	(0.46)	1,067	394K	40B
1400/01/15	100,240	99,390	107,490	102,810	1.38	1,448	784K	81B
1400/01/14	100,420	99,870	100,420	101,410	(0.48)	238	119K	12B
1400/01/11	102,000	100,330	102,000	101,900	(0.11)	145	39K	4B
1400/01/10	100,200	100,200	104,550	102,010	0.06	186	74K	8B
1400/01/08	100,120	100,120	103,080	101,950	(0.09)	176	36K	4B
1400/01/07	100,080	100,080	104,000	102,040	(0.06)	262	99K	10B
1399/12/27	103,600	100,210	104,600	102,100	0.11	265	77K	8B
1399/12/26	100,400	100,400	103,430	101,990	(0.44)	357	283K	29B
1399/12/25	100,620	100,620	101,650	102,440	(0.22)	184	57K	6B
1399/12/24	100,990	100,990	101,660	102,670	(0.37)	176	89K	9B
1399/12/23	101,660	101,660	104,500	103,050	(0.66)	351	163K	17B
1399/12/20	101,820	101,820	101,820	103,730	(0.15)	94	38K	4B
1399/12/19	102,010	102,010	102,010	103,890	(0.19)	53	45K	5B
1399/12/18	102,290	102,290	102,290	104,090	(0.27)	59	64K	6B
1399/12/17	102,640	102,640	102,640	104,370	(0.34)	18	82K	8B
1399/12/16	102,660	102,660	102,660	104,730	(0.02)	23	5K	509M
1399/12/13	102,680	102,680	102,680	104,750	(0.02)	24	5K	539M
1399/12/12	103,260	103,260	103,260	104,770	(0.56)	80	133K	14B
1399/12/11	103,270	103,270	103,270	105,360	(0.01)	16	2K	175M
1399/12/10	103,280	103,280	103,280	105,370	(0.01)	12	3K	297M
1399/12/09	103,300	103,300	103,300	105,380	(0.02)	17	4K	417M
1399/12/06	103,400	103,400	106,000	105,400	(0.1)	101	26K	3B
1399/12/05	104,910	104,910	104,910	105,510	(1.44)	146	334K	35B
1399/12/04	105,100	105,100	105,100	107,050	(0.18)	19	42K	4B
1399/12/03	105,150	105,150	105,150	107,240	(0.05)	34	10K	1B
1399/12/02	106,290	105,520	107,950	107,290	(0.35)	307	101K	11B
1399/11/29	107,450	105,900	110,000	107,670	(0.26)	395	132K	14B
1399/11/28	107,480	105,410	109,980	107,950	0.53	865	340K	37B
1399/11/27	106,110	106,110	108,270	107,380	(0.82)	382	203K	22B
1399/11/26	109,130	106,870	113,000	108,270	(0.72)	339	199K	21B
1399/11/25	112,260	108,610	112,260	109,050	1.28	556	259K	28B
1399/11/21	106,150	106,110	113,390	107,670	(3.6)	1,012	514K	55B
1399/11/20	111,650	111,650	117,320	111,690	(4.96)	392	484K	54B
1399/11/19	115,170	115,170	122,060	117,520	(3.06)	570	396K	47B
1399/11/18	124,200	117,940	124,200	121,230	(2.34)	117	193K	23B
1399/11/15	129,810	118,010	129,810	124,140	0.41	503	180K	23B
1399/11/14	123,000	117,410	126,990	123,630	2.22	717	361K	45B
1399/11/13	121,100	119,600	121,110	120,950	4.85	720	491K	59B
1399/11/12	112,420	109,050	118,020	115,350	2.62	612	396K	46B
1399/11/11	108,500	107,000	115,870	112,400	(0.2)	349	143K	16B
1399/11/08	110,000	107,400	114,000	112,630	(0.37)	254	135K	15B
1399/11/07	109,000	108,490	114,190	113,050	(1.01)	245	99K	11B
1399/11/06	110,550	108,970	119,780	114,200	(0.28)	250	63K	7B
1399/11/05	116,070	110,550	116,700	114,520	(1.58)	518	183K	21B
1399/11/04	117,000	114,000	120,890	116,360	0.49	408	186K	22B
1399/11/01	110,310	110,310	121,880	115,790	(0.25)	406	181K	21B
1399/10/30	111,020	111,020	118,000	116,080	(0.67)	306	105K	12B
1399/10/29	112,690	112,690	117,990	116,860	(1.48)	262	126K	14B
1399/10/27	118,000	114,000	124,040	118,620	(1.15)	318	148K	17B
1399/10/24	120,100	114,020	124,040	120,000	1.57	582	270K	33B
1399/10/23	118,990	112,950	118,990	118,140	(0.61)	282	78K	9B
1399/10/22	121,000	114,000	121,220	118,870	(0.38)	258	69K	8B
1399/10/21	114,000	114,000	122,230	119,320	(0.08)	251	64K	8B
1399/10/20	118,980	115,140	118,980	119,410	(1.47)	382	140K	16B
1399/10/17	121,200	119,480	123,000	121,190	(3.63)	412	287K	34B
1399/10/16	124,000	122,100	128,780	125,760	0.20	287	97K	12B
1399/10/15	124,110	122,000	127,120	125,510	(0.67)	427	173K	22B
1399/10/14	122,500	120,950	131,000	126,360	0.45	417	154K	20B
1399/10/13	125,460	125,460	129,000	125,790	(4.75)	322	361K	45B
1399/10/10	136,000	127,160	136,000	132,060	(1.34)	388	164K	21B
1399/10/09	134,010	129,450	139,100	133,850	(0.12)	655	259K	35B
1399/10/08	133,170	133,170	137,000	134,010	(4.39)	570	312K	42B
1399/10/07	144,450	139,110	144,500	140,170	(4.28)	762	364K	51B
1399/10/06	146,000	143,520	150,000	146,430	2.14	1,144	400K	59B
1399/10/03	143,900	138,160	143,960	143,360	4.56	962	435K	62B
1399/10/02	138,160	132,630	138,160	137,110	4.19	420	320K	44B
1399/10/01	129,990	126,500	132,630	131,590	4.17	504	373K	49B
1399/09/30	128,000	122,460	132,480	126,320	(0.78)	644	267K	34B
1399/09/29	137,990	125,010	137,990	127,310	(3.23)	894	646K	82B
1399/09/26	128,680	128,680	128,690	131,560	(2.87)	187	198K	25B
1399/09/25	132,030	131,510	132,090	135,450	(2.15)	111	148K	19B
1399/09/24	147,690	136,120	147,690	138,430	(3.38)	231	275K	38B
1399/09/23	137,000	137,000	149,490	143,280	(0.4)	191	55K	8B
1399/09/22	145,100	139,440	145,100	143,860	(0.85)	424	88K	12B
1399/09/19	143,500	142,000	146,300	145,100	(0.25)	246	60K	9B
1399/09/18	145,480	138,410	147,990	145,470	(0.11)	300	72K	10B
1399/09/17	147,530	136,600	150,020	145,630	1.29	587	262K	38B
1399/09/16	147,000	140,000	147,000	143,780	2.33	783	433K	62B
1399/09/15	131,500	131,500	142,800	140,510	3.32	626	495K	70B
1399/09/12	135,000	130,200	137,500	136,000	(0.11)	184	61K	8B
1399/09/11	140,000	132,920	140,000	136,150	0.52	325	260K	36B
1399/09/10	133,000	127,540	138,880	135,450	2.40	546	308K	42B
1399/09/09	135,630	130,080	136,970	132,270	0.39	544	222K	29B
1399/09/08	122,600	122,600	135,010	131,760	2.47	458	264K	35B
1399/09/05	129,890	121,000	132,870	128,590	1.59	471	330K	43B
1399/09/04	126,590	121,300	126,590	126,580	4.98	700	477K	60B
1399/09/03	125,530	121,010	125,530	120,570	0.84	266	80K	10B
1399/09/02	121,840	114,540	122,000	119,560	(0.14)	154	133K	16B
1399/09/01	121,800	112,830	121,840	119,730	3.18	306	285K	35B
1399/08/28	118,000	112,450	118,020	116,040	3.24	302	307K	36B
1399/08/27	107,090	107,090	115,900	112,400	0.03	160	38K	4B
1399/08/26	112,230	109,910	112,370	112,370	(1.07)	167	175K	19B
1399/08/25	118,770	110,000	118,770	113,580	0.41	201	143K	16B
1399/08/24	105,100	105,100	115,400	113,120	2.92	246	293K	34B
1399/08/21	112,900	106,140	112,900	109,910	0.0	177	163K	18B
1399/08/20	105,000	105,000	112,990	109,910	(0.43)	153	102K	11B
1399/08/19	114,000	105,520	114,000	110,380	(0.62)	255	559K	62B
1399/08/18	104,850	104,850	115,870	111,070	0.64	271	289K	32B
1399/08/17	106,830	106,830	112,140	110,360	(1.86)	66	165K	18B
1399/08/14	107,910	107,870	111,500	112,450	(0.96)	146	93K	10B
1399/08/12	108,420	108,420	111,540	113,540	(0.51)	144	44K	5B
1399/08/11	112,000	109,690	114,890	114,120	(1.16)	122	100K	11B
1399/08/10	112,410	112,410	118,500	115,460	(2.42)	288	222K	25B
1399/08/07	112,740	112,740	112,740	118,320	(0.29)	56	24K	3B
1399/08/06	113,680	113,680	113,680	118,670	(0.83)	28	67K	8B
1399/08/05	113,960	113,960	113,960	119,660	(0.24)	45	20K	2B
1399/08/03	117,820	117,820	117,820	119,950	(3.28)	108	265K	31B
1399/07/30	122,730	122,730	128,670	124,020	(3.99)	286	311K	38B
1399/07/29	122,880	122,880	122,880	129,180	(0.12)	39	9K	1B
1399/07/28	124,470	124,470	124,470	129,340	(1.28)	40	98K	12B
1399/07/27	125,040	125,020	125,700	131,020	(0.44)	83	34K	4B
1399/07/23	125,670	125,670	129,490	131,600	(0.51)	211	49K	6B
1399/07/22	138,000	127,100	138,000	132,280	(0.27)	353	103K	14B
1399/07/21	132,650	130,970	132,650	132,640	4.99	380	649K	86B
1399/07/20	130,970	130,970	130,970	126,340	1.28	76	105K	14B
1399/07/19	128,920	126,000	128,920	124,740	1.59	134	130K	17B
1399/07/16	127,090	124,500	127,090	122,790	1.45	164	126K	16B
1399/07/15	124,120	120,000	124,130	121,040	2.39	189	214K	26B
1399/07/14	112,160	112,160	121,140	118,220	0.15	179	91K	11B
1399/07/13	123,140	117,280	123,140	118,040	0.65	251	98K	12B
1399/07/12	120,800	119,000	121,430	117,280	1.41	262	125K	15B
1399/07/09	115,000	110,200	119,860	115,650	0.51	298	93K	11B
1399/07/08	110,000	109,990	116,000	115,060	(0.61)	221	129K	15B
1399/07/07	111,130	111,130	112,770	115,770	(1.03)	115	85K	9B
1399/07/06	114,110	113,310	118,000	116,970	(1.93)	172	161K	18B
1399/07/05	117,010	115,360	126,500	119,270	(1.77)	305	220K	26B
1399/07/02	126,250	120,000	126,250	121,420	(0.01)	256	90K	11B
1399/07/01	115,710	115,710	126,980	121,430	(0.09)	242	69K	8B
1399/06/31	117,870	117,870	124,800	121,540	(2.04)	187	169K	20B
1399/06/30	120,510	120,430	126,000	124,070	(2.12)	314	189K	23B
1399/06/29	129,300	121,500	129,300	126,760	(0.32)	378	118K	15B
1399/06/26	127,320	124,010	127,320	127,170	4.87	465	665K	85B
1399/06/25	117,500	115,000	123,860	121,260	2.79	589	353K	43B
1399/06/24	113,220	113,200	120,200	117,970	(0.99)	349	139K	16B
1399/06/23	115,010	114,580	118,100	119,150	(1.21)	231	102K	12B
1399/06/22	117,170	117,170	129,400	120,610	(2.21)	725	356K	43B
1399/06/19	117,840	117,840	117,840	123,330	(0.57)	95	45K	5B
1399/06/18	117,900	117,900	117,900	124,040	(0.05)	27	4K	417M
1399/06/17	118,100	118,100	118,100	124,100	(0.17)	32	13K	2B
1399/06/16	120,000	119,010	125,000	124,310	(0.77)	216	71K	9B
1399/06/15	125,000	120,360	128,990	125,270	(1.12)	356	131K	16B
1399/06/12	121,330	121,330	127,950	126,690	(0.8)	188	70K	9B
1399/06/11	122,370	122,350	126,000	127,710	(0.83)	225	68K	8B
1399/06/10	134,450	121,660	134,450	128,780	0.57	471	249K	32B
1399/06/05	132,350	129,000	132,690	128,050	1.32	394	108K	14B
1399/06/04	119,730	119,730	132,320	126,380	0.28	515	235K	30B
1399/06/03	120,920	120,920	120,920	126,030	(0.98)	88	76K	9B
1399/06/02	122,250	121,840	129,500	127,280	(0.76)	155	61K	7B
1399/06/01	134,000	123,860	134,000	128,250	(1.63)	274	133K	17B
1399/05/29	136,990	124,640	136,990	130,370	(0.62)	339	84K	11B
1399/05/28	134,050	125,600	134,050	131,180	2.75	441	241K	32B
1399/05/27	122,800	122,710	135,610	127,670	(1.15)	468	184K	23B
1399/05/26	126,430	126,430	128,180	129,160	(2.95)	261	218K	28B
1399/05/25	134,900	128,180	134,900	133,080	(1.36)	224	103K	13B
1399/05/22	141,670	128,260	141,670	134,920	(0.02)	472	198K	27B
1399/05/21	135,120	134,900	138,980	134,950	(4.96)	422	546K	74B
1399/05/20	146,500	141,780	146,500	141,990	(4.86)	742	354K	50B
1399/05/19	156,870	145,590	156,870	149,240	(1.93)	759	252K	37B
1399/05/15	155,990	151,010	155,990	152,180	1.39	612	284K	43B
1399/05/14	153,450	148,270	154,000	150,090	0.46	649	259K	39B
1399/05/13	148,110	148,010	150,000	149,400	(0.92)	451	172K	26B
1399/05/12	157,300	149,940	157,300	150,780	0.56	635	215K	32B
1399/05/11	155,780	149,100	155,780	149,940	0.99	566	135K	21B
1399/05/08	150,010	146,490	155,630	148,470	(3.72)	748	380K	56B
1399/05/07	156,900	152,030	160,000	154,200	(3.64)	875	377K	58B
1399/05/06	158,000	156,810	165,060	160,030	(3.05)	743	236K	37B
1399/05/05	173,980	159,500	173,980	165,060	(0.49)	639	274K	45B
1399/05/04	162,970	160,100	166,770	165,870	4.43	911	594K	99B
1399/05/01	159,700	154,360	162,990	158,830	(2.25)	833	369K	59B
1399/04/31	170,000	158,000	170,000	162,480	(0.84)	1,149	528K	86B
1399/04/30	168,800	168,800	168,800	163,860	1.92	310	129K	22B
1399/04/29	160,770	160,770	160,770	160,770	5.00	306	348K	56B
1399/04/28	158,250	158,250	158,250	153,120	1.59	302	107K	17B
1399/04/25	150,910	146,810	150,910	150,720	4.86	962	635K	96B
1399/04/24	149,000	142,600	154,210	143,730	(4.24)	994	1M	179B
1399/04/23	163,000	148,940	163,000	150,100	(4.25)	941	1M	210B
1399/04/22	158,500	152,000	158,500	156,770	3.83	875	324K	51B
1399/04/21	149,960	149,960	160,740	150,990	(4.35)	881	536K	81B
1399/04/18	166,500	152,720	166,500	157,850	(1.8)	1,339	690K	109B
1399/04/17	171,000	159,580	171,000	160,750	(4.3)	1,067	618K	99B
1399/04/16	170,000	165,000	171,500	167,970	2.27	1,109	554K	93B
1399/04/15	172,600	157,200	172,600	164,240	(0.74)	1,221	1M	184B
1399/04/14	170,500	160,140	174,000	165,470	(0.59)	563	165K	27B
1399/04/08	181,260	170,000	181,260	174,950	1.34	949	618K	108B
1399/04/07	170,100	167,630	175,070	172,630	3.53	735	535K	92B
1399/04/04	167,000	158,950	172,340	166,740	0.52	622	281K	47B
1399/04/03	165,000	161,520	166,860	165,870	4.37	658	345K	57B
1399/04/02	157,000	154,000	163,000	158,920	0.94	942	348K	55B
1399/04/01	165,500	153,880	165,500	157,440	(0.45)	860	351K	55B
1399/03/31	157,000	154,000	160,830	158,150	3.24	1,380	671K	106B
1399/03/27	158,000	147,540	158,000	153,180	(0.01)	989	539K	83B
1399/03/26	149,770	147,000	158,000	153,190	0.96	801	372K	57B
1399/03/25	161,700	149,000	161,700	151,730	(1.97)	934	403K	61B
1399/03/24	151,000	151,000	155,990	154,780	3.87	1,092	512K	79B
1399/03/21	147,914	147,914	153,500	149,011	(4.29)	2,082	1M	176B
1399/03/20	160,000	151,981	160,000	155,698	(2.68)	615	208K	32B
1399/03/19	155,928	155,928	170,700	159,979	(2.53)	1,002	510K	82B
1399/03/18	165,913	157,000	165,913	164,134	3.87	1,323	863K	142B
1399/03/17	157,991	148,700	158,817	158,013	4.47	814	836K	132B
1399/03/13	148,000	143,239	153,474	151,255	3.48	1,069	701K	106B
1399/03/12	141,000	135,001	147,332	146,166	4.17	905	889K	130B
1399/03/11	140,000	132,877	144,778	140,317	1.76	617	455K	64B
1399/03/10	133,139	133,000	141,985	137,884	1.97	1,191	868K	120B
1399/03/07	134,230	134,230	134,230	135,224	(4.3)	380	294K	39B
1399/03/06	135,536	135,536	139,053	141,294	(0.96)	97	66K	9B
1399/03/03	143,899	139,053	143,899	142,669	(2.53)	359	182K	25B
1399/02/31	149,270	136,086	149,270	146,371	2.96	1,814	1M	159B
1399/02/30	142,845	142,845	142,845	142,162	4.50	325	380K	54B
1399/02/29	136,086	136,086	136,086	136,043	4.97	465	419K	57B
1399/02/28	129,775	124,674	130,236	129,606	4.49	769	632K	82B
1399/02/27	123,532	118,471	124,388	124,035	4.70	1,284	1M	155B
1399/02/24	115,000	115,000	118,825	118,465	4.68	1,181	2M	216B
1399/02/23	116,700	111,772	119,800	113,167	(3.81)	810	925K	105B
1399/02/22	124,979	113,421	124,979	117,654	(1.45)	837	678K	80B
1399/02/21	120,505	111,000	120,505	119,390	4.03	918	814K	97B
1399/02/20	114,580	109,412	114,880	114,767	4.90	673	1M	134B
1399/02/17	109,280	109,280	114,299	109,410	(4.89)	1,059	1M	123B
1399/02/16	120,315	114,303	120,315	115,031	(4.39)	615	575K	66B
1399/02/15	118,740	118,740	125,989	120,318	(3.74)	1,605	842K	101B
1399/02/14	125,006	123,900	125,006	124,989	4.99	780	1M	170B
1399/02/13	120,557	120,251	120,557	119,054	3.69	495	322K	39B
1399/02/10	116,784	108,999	116,784	114,817	3.23	842	405K	47B
1399/02/09	112,481	107,139	112,482	111,223	3.82	602	631K	70B
1399/02/08	107,128	106,000	107,128	107,126	5.00	920	1M	117B
1399/02/07	102,478	102,478	102,478	102,027	4.54	227	482K	49B
1399/02/06	98,700	97,846	98,923	97,599	3.59	714	393K	39B
1399/02/03	92,547	91,800	97,199	94,213	1.03	904	613K	58B
1399/02/02	94,400	92,547	94,900	93,254	(3.41)	952	579K	54B
1399/02/01	97,995	92,155	99,300	96,545	(0.42)	826	455K	44B
1399/01/31	97,360	92,103	97,360	96,952	4.56	1,209	829K	80B
1399/01/30	92,724	92,722	92,724	92,724	5.00	744	3M	232B
1399/01/27	84,500	84,500	88,941	88,309	4.25	447	660K	58B
1399/01/26	84,480	84,431	88,644	84,706	(4.69)	731	524K	44B
1399/01/25	90,002	86,704	91,700	88,874	(0.2)	505	225K	20B
1399/01/24	89,850	88,000	90,775	89,056	0.99	586	318K	29B
1399/01/23	93,000	87,854	93,000	88,183	(4.64)	996	768K	68B
1399/01/20	94,000	90,002	94,000	92,477	(1.21)	960	270K	25B
1399/01/19	92,478	91,022	94,850	93,605	(1.3)	973	661K	62B
1399/01/18	99,300	89,970	99,300	94,837	0.18	857	488K	46B
1399/01/17	94,698	93,800	94,698	94,670	4.97	952	1M	130B
1399/01/16	93,265	92,160	93,269	90,189	1.53	224	173K	16B
1399/01/11	90,401	85,010	92,140	88,828	1.20	649	273K	25B
1399/01/10	89,289	88,006	89,289	87,773	3.22	602	391K	35B
1399/01/09	88,004	88,004	88,004	85,038	1.46	198	174K	15B
1399/01/06	86,500	85,783	86,810	83,814	1.38	193	175K	15B
1399/01/05	82,999	80,005	84,721	82,677	2.47	459	422K	35B
1398/12/28	79,800	76,211	83,375	80,687	1.12	807	317K	26B
1398/12/27	80,200	76,889	80,200	79,793	(0.29)	307	99K	8B
1398/12/26	76,434	76,389	80,188	80,024	4.76	483	1M	89B
1398/12/25	76,389	76,389	76,850	76,389	(5.0)	321	618K	47B
1398/12/24	84,600	77,581	84,600	80,409	(1.54)	316	222K	17B
1398/12/21	80,622	80,622	84,605	81,664	1.26	498	226K	19B
1398/12/20	80,596	80,596	81,900	80,650	(4.94)	442	851K	69B
1398/12/19	81,988	81,793	84,230	84,837	(1.46)	284	171K	14B
1398/12/17	90,617	82,512	90,617	86,097	(0.24)	531	164K	14B
1398/12/14	88,761	81,500	88,761	86,303	2.09	862	1M	89B
1398/12/13	85,666	83,300	85,666	84,535	3.61	867	616K	52B
1398/12/12	83,750	83,000	83,750	81,587	2.29	701	303K	25B
1398/12/11	79,700	78,100	80,233	79,762	4.38	292	200K	16B
1398/12/10	76,500	72,323	78,983	76,413	0.65	711	453K	35B
1398/12/07	75,423	72,861	76,511	75,917	4.18	620	764K	58B
1398/12/06	73,995	70,222	75,389	72,868	1.42	1,190	642K	47B
1398/12/05	74,120	67,062	74,120	71,849	1.78	827	419K	30B
1398/12/04	71,065	71,065	71,065	70,591	4.30	166	132K	9B
1398/12/03	66,666	61,817	68,322	67,681	4.01	559	422K	29B
1398/11/30	64,620	63,005	65,826	65,069	3.79	488	1M	82B
1398/11/29	64,400	61,013	64,400	62,692	(0.18)	211	460K	29B
1398/11/28	61,933	61,933	63,500	62,805	(1.05)	205	181K	11B
1398/11/27	65,944	62,001	65,944	63,471	(0.15)	185	136K	9B
1398/11/26	64,962	62,851	65,998	63,566	0.17	201	120K	8B
1398/11/23	63,000	60,252	63,562	63,455	4.82	394	494K	31B
1398/11/21	62,001	57,712	63,000	60,536	(0.32)	249	163K	10B
1398/11/20	61,900	58,026	62,484	60,728	0.85	268	421K	26B
1398/11/19	60,320	57,555	62,600	60,217	(0.12)	247	253K	15B
1398/11/16	63,499	59,800	63,499	60,289	(0.43)	271	204K	12B
1398/11/15	62,005	59,780	62,005	60,550	(3.78)	479	364K	22B
1398/11/14	64,499	61,772	64,499	62,926	1.71	379	161K	10B
1398/11/13	60,199	58,511	62,548	61,869	3.86	304	446K	28B
1398/11/12	62,959	58,005	62,959	59,570	(0.66)	362	332K	20B
1398/11/08	59,800	56,002	60,018	59,966	4.91	608	999K	60B
1398/11/07	58,000	55,757	59,000	57,160	(1.04)	332	206K	12B
1398/11/06	58,250	54,305	58,250	57,762	4.12	757	750K	43B
1398/11/05	55,795	53,553	56,097	55,477	3.84	273	200K	11B
1398/11/02	53,000	52,000	53,442	53,426	4.97	519	982K	52B
1398/11/01	50,759	49,600	51,983	50,898	2.81	359	537K	27B
1398/10/30	51,880	48,315	51,880	49,508	(0.44)	311	408K	20B
1398/10/29	50,120	48,033	50,120	49,726	0.81	268	402K	20B
1398/10/28	49,588	47,778	49,611	49,326	2.39	347	395K	19B
1398/10/25	46,800	46,800	49,289	48,173	1.63	253	231K	11B
1398/10/24	47,870	46,703	48,200	47,401	1.74	248	506K	24B
1398/10/23	46,520	45,200	47,358	46,589	3.28	294	577K	27B
1398/10/22	45,113	45,000	45,113	45,111	4.99	408	2M	73B
1398/10/21	43,766	43,766	43,766	42,965	0.13	16	15K	677M
1398/10/18	42,786	42,786	42,786	42,908	(1.72)	56	187K	8B
1398/10/17	45,000	43,486	45,500	43,659	(4.62)	259	375K	16B
1398/10/15	43,810	43,810	47,895	45,774	(0.55)	317	309K	14B
1398/10/14	47,899	45,505	47,899	46,025	(3.91)	325	894K	41B
1398/10/09	48,599	47,530	49,500	47,899	0.26	244	203K	10B
1398/10/08	48,690	47,500	48,690	47,776	(0.35)	427	455K	22B
1398/10/07	47,200	47,200	48,500	47,944	3.07	599	380K	18B
1398/10/04	46,150	45,008	47,200	46,514	2.36	468	407K	19B
1398/10/03	44,011	43,505	46,188	45,440	3.24	331	425K	19B
1398/10/02	44,300	42,100	44,500	44,015	(0.6)	265	447K	20B
1398/10/01	44,500	43,600	44,500	44,282	(0.37)	159	73K	3B
1398/09/30	44,230	44,060	44,389	44,448	(0.57)	196	108K	5B
1398/09/27	45,099	44,033	45,099	44,703	1.01	248	210K	9B
1398/09/26	43,601	43,601	45,100	44,256	0.37	303	406K	18B
1398/09/25	45,500	43,521	45,500	44,094	(0.14)	156	233K	10B
1398/09/24	44,900	43,505	44,950	44,154	0.57	228	310K	14B
1398/09/23	45,700	43,011	45,700	43,902	(1.45)	141	261K	11B
1398/09/20	44,105	42,500	44,800	44,550	(0.2)	185	174K	8B
1398/09/19	45,250	43,901	45,270	44,638	0.88	231	635K	28B
1398/09/18	44,800	42,612	45,240	44,250	2.63	304	490K	22B
1398/09/17	44,000	42,800	44,100	43,115	(2.28)	220	329K	14B
1398/09/16	43,100	43,100	44,997	44,119	(0.82)	316	571K	25B
1398/09/13	43,700	42,000	45,100	44,486	3.57	272	721K	32B
1398/09/12	43,000	41,520	44,000	42,954	(1.03)	334	704K	30B
1398/09/10	44,300	43,200	44,300	43,400	0.67	104	105K	5B
1398/09/09	43,000	42,106	44,400	43,111	1.84	262	593K	26B
1398/09/06	43,850	42,060	43,850	42,334	1.04	176	169K	7B
1398/09/05	42,050	41,000	42,060	41,899	4.60	352	546K	23B
1398/09/04	39,999	39,012	40,914	40,058	2.80	120	172K	7B
1398/09/03	39,980	38,810	39,999	38,966	0.29	82	47K	2B
1398/09/02	40,370	38,611	40,370	38,854	1.02	153	93K	4B
1398/08/29	38,788	37,740	39,190	38,461	3.05	195	477K	18B
1398/08/28	38,800	37,370	38,800	37,324	0.25	102	73K	3B
1398/08/27	36,003	36,003	37,997	37,232	(0.29)	98	111K	4B
1398/08/26	37,350	37,202	38,000	37,341	(1.77)	173	307K	11B
1398/08/25	38,050	38,000	39,399	38,014	0.72	177	156K	6B
1398/08/22	39,900	37,338	39,999	37,741	(3.97)	381	607K	23B
1398/08/21	39,500	39,211	40,999	39,303	0.41	90	66K	3B
1398/08/20	39,700	38,001	39,999	39,144	(0.81)	116	220K	9B
1398/08/19	40,996	38,351	40,996	39,464	(2.12)	136	139K	5B
1398/08/18	41,987	39,410	41,987	40,317	0.13	113	131K	5B
1398/08/14	41,998	38,510	41,998	40,264	(0.43)	108	66K	3B
1398/08/13	42,218	39,880	42,218	40,439	(3.12)	174	244K	10B
1398/08/12	40,990	38,251	42,129	41,743	4.04	290	689K	29B
1398/08/11	41,288	39,100	41,288	40,123	1.96	255	443K	18B
1398/08/08	38,490	38,200	39,505	39,350	4.59	151	596K	23B
1398/08/06	37,000	36,591	38,443	37,624	1.85	224	298K	11B
1398/08/04	39,000	36,000	39,000	36,939	(2.24)	167	419K	15B
1398/08/01	40,000	36,550	40,000	37,784	(0.99)	236	469K	18B
1398/07/30	35,080	35,080	38,187	38,162	4.93	211	655K	25B
1398/07/29	36,299	36,299	37,997	36,369	(4.82)	457	2M	77B
1398/07/28	38,250	38,200	39,000	38,209	(4.98)	201	721K	28B
1398/07/24	40,210	40,210	40,210	40,210	(5.0)	68	199K	8B
1398/07/22	43,300	40,267	43,300	42,326	(0.07)	11	4K	160M
1398/07/21	45,480	41,594	45,480	42,356	(3.26)	406	840K	36B
1398/07/20	43,501	43,000	44,009	43,783	4.46	377	958K	42B
1398/07/17	41,026	41,026	44,500	41,914	(2.94)	416	2M	66B
1398/07/16	45,198	42,481	45,198	43,185	(3.42)	349	593K	26B
1398/07/15	43,300	43,300	45,505	44,716	3.18	738	2M	97B
1398/07/14	44,006	43,300	44,006	43,339	(4.91)	410	1M	53B
1398/07/13	46,998	43,731	48,290	45,578	(0.99)	1,013	3M	134B
1398/07/10	46,000	42,000	46,410	46,032	4.14	1,285	3M	147B
1398/07/09	44,409	44,409	44,409	44,200	4.50	53	243K	11B
1398/07/08	42,519	42,519	42,519	42,295	4.44	58	240K	10B
1398/07/07	40,597	39,021	40,615	40,495	4.69	688	2M	72B
1398/07/06	37,453	37,076	38,928	38,681	4.33	588	1M	41B
1398/07/03	35,910	35,910	37,500	37,075	0.73	300	741K	27B
1398/07/02	38,329	36,500	38,329	36,807	(2.49)	253	359K	13B
1398/07/01	37,290	36,605	38,342	37,747	3.37	372	489K	18B
1398/06/31	36,640	35,505	36,640	36,517	4.62	431	749K	27B
1398/06/30	34,000	34,000	34,955	34,905	4.85	235	736K	26B
1398/06/27	34,514	32,789	35,490	33,291	(3.54)	200	487K	16B
1398/06/26	35,201	34,316	35,201	34,514	(4.45)	316	351K	12B
1398/06/25	36,965	35,004	37,390	36,122	(0.68)	364	564K	20B
1398/06/24	38,690	36,000	38,690	36,368	(3.94)	321	279K	10B
1398/06/23	38,200	37,000	38,980	37,859	(0.62)	324	314K	12B
1398/06/20	37,955	36,700	38,390	38,097	3.97	357	536K	20B
1398/06/17	36,190	34,999	36,688	36,644	4.87	379	819K	30B
1398/06/16	33,200	33,200	34,995	34,941	4.84	298	863K	30B
1398/06/13	33,997	32,600	34,299	33,329	0.71	217	273K	9B
1398/06/12	34,349	32,454	34,349	33,093	0.44	144	553K	18B
1398/06/11	33,505	32,076	34,500	32,948	(2.42)	211	504K	17B
1398/06/10	33,396	32,500	35,051	33,764	1.14	166	322K	11B
1398/06/09	32,000	32,000	33,497	33,382	4.64	323	1M	37B
1398/06/06	32,519	31,000	32,519	31,902	(1.23)	217	507K	16B
1398/06/05	33,341	31,900	33,341	32,300	1.72	253	540K	17B
1398/06/04	30,900	30,200	31,775	31,754	4.93	415	2M	73B
1398/06/03	31,750	29,600	31,750	30,262	(2.74)	270	1M	30B
1398/06/02	29,800	29,800	31,309	31,116	4.35	290	910K	28B
1398/05/30	29,900	28,650	29,969	29,819	4.47	333	836K	25B
1398/05/28	28,000	27,301	28,650	28,542	4.60	233	2M	50B
1398/05/27	27,932	26,541	27,932	27,286	(0.43)	197	1M	32B
1398/05/26	28,486	26,999	28,486	27,404	1.01	198	370K	10B
1398/05/23	27,350	26,525	27,780	27,131	2.54	790	6M	166B
1398/05/22	27,353	26,352	27,353	26,458	0.28	108	110K	3B
1398/05/20	27,000	26,251	27,000	26,385	1.13	144	139K	4B
1398/05/19	26,000	25,350	27,074	26,090	(1.19)	228	395K	10B
1398/05/16	26,995	26,000	26,995	26,405	(0.92)	232	305K	8B
1398/05/15	26,600	25,500	26,688	26,650	4.85	873	3M	77B
1398/05/14	25,418	25,418	25,418	25,418	5.00	43	346K	9B
1398/05/13	24,200	23,302	24,249	24,208	4.82	174	1M	30B
1398/05/12	22,800	22,418	23,380	23,095	(1.18)	154	224K	5B
1398/05/09	23,201	22,651	23,899	23,371	(1.94)	191	212K	5B
1398/05/08	24,141	23,475	24,246	23,834	1.12	86	178K	4B
1398/05/07	23,300	23,300	24,290	23,569	0.94	85	179K	4B
1398/05/05	22,705	22,705	23,840	23,350	2.84	70	199K	5B
1398/05/02	23,393	22,600	23,393	22,705	0.56	126	183K	4B
1398/05/01	23,350	22,247	23,444	22,579	(3.58)	114	319K	7B
1398/04/25	28,400	25,727	28,400	26,597	(1.79)	225	595K	16B
1398/04/24	27,200	26,555	27,500	27,081	(0.46)	112	172K	5B
1398/04/23	27,600	26,000	27,680	27,207	(0.08)	131	112K	3B
1398/04/22	28,500	26,703	28,500	27,229	(0.32)	145	94K	3B
1398/04/19	27,100	26,762	27,500	27,317	(2.53)	159	242K	7B
1398/04/18	28,725	27,301	28,748	28,026	(0.29)	103	172K	5B
1398/04/17	27,400	27,400	28,759	28,107	2.62	185	229K	7B
1398/04/16	27,200	26,012	28,000	27,390	0.03	151	125K	3B
1398/04/15	28,750	26,903	28,750	27,381	(0.04)	213	181K	5B
1398/04/12	26,501	26,501	27,624	27,392	4.12	756	6M	166B
1398/04/11	25,100	25,100	26,751	26,309	1.39	112	236K	6B
1398/04/10	26,300	25,520	26,800	25,949	(0.41)	141	343K	9B
1398/04/09	26,489	26,027	26,489	26,057	0.16	71	62K	2B
1398/04/05	26,860	25,801	26,860	26,015	(1.23)	201	507K	13B
1398/04/04	26,758	26,011	26,998	26,338	0.87	180	357K	9B
1398/04/03	25,555	24,832	26,192	26,110	4.67	224	846K	22B
1398/04/02	25,999	24,835	25,999	24,945	0.0	135	357K	9B
1398/04/01	24,500	23,777	25,698	24,944	(0.33)	207	671K	17B
1398/03/29	24,900	24,510	25,500	25,026	(1.8)	145	758K	19B
1398/03/28	26,389	24,206	26,389	25,484	1.22	180	416K	11B
1398/03/27	24,998	24,994	25,897	25,178	(4.3)	304	1M	34B
1398/03/26	27,191	25,832	27,700	26,309	(3.24)	360	1M	33B
1398/03/25	27,490	26,414	28,175	27,191	(2.2)	449	2M	53B
1398/03/22	28,000	26,200	28,500	27,804	1.18	272	941K	26B
1398/03/21	26,178	26,178	28,310	27,481	(0.2)	311	912K	25B
1398/03/20	28,829	27,388	29,799	27,537	(4.48)	558	2M	55B
1398/03/19	29,094	27,640	29,094	28,829	4.04	363	1M	34B
1398/03/13	26,652	26,173	27,772	27,709	4.76	48	336K	9B
1398/03/12	25,700	25,700	26,652	26,450	4.20	335	2M	44B
1398/03/11	25,100	24,683	25,980	25,383	(2.31)	365	2M	39B
1398/03/08	26,000	25,100	26,028	25,982	4.81	785	9M	227B
1398/03/07	24,900	23,910	25,027	24,789	4.00	365	2M	55B
1398/03/05	22,902	22,902	24,081	23,836	3.93	485	3M	73B
1398/03/04	23,234	21,923	23,234	22,935	(0.6)	197	601K	14B
1398/03/01	22,326	22,326	23,234	23,073	4.27	430	2M	54B
1398/02/31	21,770	21,561	22,230	22,128	4.52	499	3M	72B
1398/02/30	21,400	20,801	21,760	21,172	0.21	240	1M	26B
1398/02/29	21,790	20,322	21,790	21,127	(1.22)	334	2M	53B
1398/02/28	20,990	20,879	21,800	21,389	2.78	597	4M	76B
1398/02/25	20,840	20,502	20,877	20,810	4.66	489	5M	98B
1398/02/24	19,759	19,758	19,884	19,883	4.99	1,436	23M	463B
1398/02/23	18,600	18,313	18,940	18,938	4.98	388	6M	105B
1398/02/22	19,000	17,993	19,504	18,039	(4.76)	173	2M	34B
1398/02/21	19,289	18,441	19,360	18,940	2.71	116	314K	6B
1398/02/18	18,273	18,273	19,180	18,441	0.92	101	124K	2B
1398/02/17	18,500	18,245	18,511	18,273	(4.85)	226	834K	15B
1398/02/16	20,054	18,725	20,054	19,205	(2.51)	198	663K	13B
1398/02/15	19,620	19,401	20,490	19,700	0.41	183	1M	20B
1398/02/14	19,000	18,533	19,988	19,619	2.99	266	813K	16B
1398/02/11	19,660	18,910	19,660	19,049	(0.4)	346	661K	13B
1398/02/10	19,950	18,800	19,950	19,126	0.58	375	565K	11B
1398/02/09	19,017	18,750	19,017	19,016	4.99	797	5M	86B
1398/02/08	17,682	17,682	18,114	18,112	4.98	426	5M	90B
1398/02/07	17,250	16,106	17,255	17,252	4.98	284	4M	77B
1398/02/04	15,900	15,900	16,537	16,434	4.34	144	697K	11B
1398/02/03	15,100	15,100	15,997	15,750	0.21	18	53K	851M
1398/02/02	15,081	15,080	15,799	15,717	(0.04)	10	4K	62M
1398/01/31	16,000	15,071	16,001	15,723	0.05	27	21K	339M
1398/01/28	15,998	14,922	15,999	15,715	0.09	30	72K	1B
1398/01/27	15,045	15,045	15,999	15,701	0.08	44	54K	853M
1398/01/26	15,999	15,756	16,151	15,689	2.00	55	139K	2B
1398/01/25	16,000	15,321	16,000	15,382	0.57	32	72K	1B
1398/01/24	15,603	14,814	15,603	15,295	2.93	80	205K	3B
1398/01/21	14,560	14,560	14,865	14,860	4.96	71	615K	9B
1398/01/20	13,500	13,500	14,799	14,158	0.13	36	30K	430M
1398/01/19	14,494	13,449	14,494	14,139	(0.12)	50	39K	544M
1398/01/18	14,494	14,150	14,494	14,156	2.55	51	195K	3B
1398/01/17	13,570	13,570	13,910	13,804	4.20	59	284K	4B
1398/01/11	13,070	13,070	13,252	13,248	4.97	71	345K	5B
1398/01/10	13,077	12,999	13,077	12,621	0.04	4	5K	60M
1398/01/07	13,000	12,700	13,075	12,616	0.18	41	20K	258M
1398/01/06	13,004	12,650	13,040	12,593	0.27	14	104K	1B
1398/01/05	13,076	13,000	13,077	12,559	0.02	5	1K	19M
1397/12/28	12,354	12,350	13,076	12,557	(0.05)	9	10K	125M
1397/12/27	12,302	12,302	13,000	12,563	0.0	9	3K	40M
1397/12/26	12,999	12,500	12,999	12,563	0.03	9	6K	74M
1397/12/25	12,231	12,231	12,999	12,559	0.11	14	12K	157M
1397/12/22	12,537	12,223	12,998	12,545	0.0	13	21K	266M
1397/12/21	12,537	12,537	12,920	12,545	0.21	28	120K	2B
1397/12/20	12,400	12,400	12,700	12,519	0.09	21	36K	449M
1397/12/19	12,278	12,210	12,400	12,508	(0.05)	9	7K	85M
1397/12/18	12,300	12,203	12,315	12,514	(0.17)	19	25K	306M
1397/12/15	12,400	12,181	12,400	12,535	(0.03)	9	5K	65M
1397/12/14	12,180	12,177	12,490	12,539	(0.06)	8	7K	84M
1397/12/13	12,190	12,180	12,300	12,546	(0.05)	8	5K	65M
1397/12/12	12,600	12,170	12,600	12,552	(0.06)	9	7K	91M
1397/12/11	12,700	12,150	12,700	12,559	0.01	7	3K	39M
1397/12/08	12,150	12,150	12,635	12,558	(0.02)	11	8K	104M
1397/12/07	12,226	12,129	12,819	12,561	(0.18)	10	33K	413M
1397/12/06	12,839	12,050	12,839	12,584	(0.06)	9	17K	217M
1397/12/05	12,795	12,025	12,800	12,591	3.06	25	331K	4B
1397/12/04	12,760	12,580	12,765	12,217	0.44	29	33K	421M
1397/12/01	12,638	12,600	12,638	12,163	0.01	2	890	11M
1397/11/30	12,010	12,010	12,625	12,162	0.05	7	6K	76M
1397/11/29	12,020	12,020	12,700	12,156	0.02	10	2K	31M
1397/11/28	12,003	12,003	12,490	12,154	(0.02)	12	13K	161M
1397/11/27	12,000	12,000	12,062	12,156	(0.62)	16	110K	1B
1397/11/24	12,000	12,000	12,249	12,232	(0.06)	15	12K	141M
1397/11/23	12,200	12,000	12,250	12,239	0.0	5	2K	25M
1397/11/21	11,660	11,660	12,395	12,239	(0.02)	15	7K	88M
1397/11/17	12,000	12,000	12,381	12,241	(0.02)	10	7K	80M
1397/11/16	12,200	11,674	12,200	12,243	(0.33)	18	29K	339M
1397/11/15	12,250	12,199	12,250	12,284	(0.02)	10	9K	110M
1397/11/14	12,383	11,764	12,383	12,286	(0.78)	20	55K	655M
1397/11/13	13,070	11,839	13,070	12,383	(0.63)	31	52K	627M
1397/11/10	12,840	12,632	12,960	12,462	0.96	100	99K	1B
1397/11/09	12,570	12,318	12,819	12,343	0.23	65	32K	398M
1397/11/08	12,540	12,301	12,570	12,315	0.32	54	58K	730M
1397/11/07	11,995	11,994	12,285	12,276	4.92	147	378K	5B
1397/11/06	11,620	11,229	11,775	11,700	4.32	88	1M	13B
1397/11/03	11,091	11,091	11,599	11,215	1.52	76	116K	1B
1397/11/02	11,400	11,056	11,493	11,047	0.15	14	26K	297M
1397/11/01	11,565	11,022	11,565	11,031	0.04	27	60K	661M
1397/10/30	11,449	11,000	11,449	11,027	0.11	14	13K	150M
1397/10/29	11,443	11,000	11,443	11,015	0.0	18	8K	83M
1397/10/26	11,551	11,023	11,551	11,015	0.13	25	11K	121M
1397/10/25	11,200	10,710	11,500	11,001	(2.19)	151	3M	33B
1397/10/24	11,469	11,200	11,470	11,247	0.03	13	7K	79M
1397/10/23	11,570	11,200	11,590	11,244	0.01	14	5K	61M
1397/10/22	10,710	10,706	11,600	11,243	0.04	39	32K	358M
1397/10/19	11,619	10,800	11,619	11,238	0.11	23	12K	141M
1397/10/18	10,700	10,700	11,647	11,226	0.10	25	17K	189M
1397/10/17	10,655	10,655	11,500	11,215	0.03	31	38K	422M
1397/10/16	11,000	10,749	11,290	11,212	(0.9)	68	68K	736M
1397/10/15	11,100	11,000	11,105	11,314	(1.1)	30	109K	1B
1397/10/12	11,470	10,506	11,491	11,440	4.53	314	3M	35B
1397/10/11	10,944	10,944	10,944	10,944	5.00	45	338K	4B
1397/10/10	10,423	10,423	10,423	10,423	5.00	31	336K	4B
1397/10/09	10,290	9,870	10,314	9,927	1.06	334	5M	48B
1397/10/08	9,812	9,800	10,300	9,823	(2.09)	289	4M	35B
1397/10/05	10,040	10,029	10,300	10,033	(4.95)	66	400K	4B
1397/10/04	10,041	10,041	10,539	10,556	(0.05)	7	5K	54M
1397/10/03	10,450	10,353	10,450	10,561	(3.08)	43	208K	2B
1397/10/02	10,688	10,688	10,999	10,897	(3.14)	42	211K	2B
1397/10/01	10,692	10,692	10,692	11,250	(0.04)	3	2K	24M
1397/09/28	10,693	10,693	10,693	11,254	(0.01)	5	400	4M
1397/09/27	10,704	10,704	10,704	11,255	(0.11)	9	7K	80M
1397/09/26	11,179	10,715	11,179	11,267	(0.1)	12	7K	72M
1397/09/25	10,749	10,749	11,298	11,278	(0.32)	22	109K	1B
1397/09/24	10,768	10,768	10,768	11,314	(0.18)	18	12K	127M
1397/09/21	10,773	10,773	10,773	11,334	(0.04)	13	3K	29M
1397/09/20	10,791	10,787	11,000	11,339	(0.13)	21	9K	103M
1397/09/19	11,081	11,042	11,083	11,354	(2.31)	51	159K	2B
1397/09/18	10,999	10,921	11,714	11,623	4.18	82	343K	4B
1397/09/17	10,615	10,615	11,689	11,157	(0.14)	14	18K	201M
1397/09/13	10,226	10,224	11,300	11,173	3.82	64	320K	4B
1397/09/12	10,700	10,350	10,800	10,762	0.32	16	161K	2B
1397/09/11	10,603	10,603	10,603	10,728	(3.88)	28	261K	3B
1397/09/10	10,608	10,608	10,650	11,161	(0.04)	3	3K	33M
1397/09/07	10,640	10,640	10,705	11,166	(0.29)	12	21K	220M
1397/09/06	10,689	10,689	11,000	11,199	(0.46)	17	33K	356M
1397/09/05	11,092	10,737	11,092	11,251	(0.45)	6	30K	326M
1397/09/03	10,802	10,761	10,802	11,302	(0.22)	11	15K	159M
1397/08/30	10,778	10,778	11,092	11,327	(0.16)	18	12K	128M
1397/08/29	10,800	10,791	11,089	11,345	(0.11)	14	8K	84M
1397/08/28	10,830	10,830	10,900	11,358	(0.35)	19	25K	269M
1397/08/27	10,857	10,857	10,900	11,398	(0.26)	14	18K	194M
1397/08/26	10,885	10,885	10,890	11,428	(0.25)	27	17K	184M
1397/08/23	10,911	10,910	11,000	11,457	(0.24)	24	16K	178M
1397/08/22	11,989	11,117	11,989	11,484	(1.86)	51	132K	1B
1397/08/21	11,260	11,257	11,710	11,702	(0.03)	5	2K	23M
1397/08/20	11,190	11,190	11,835	11,705	(0.32)	10	26K	291M
1397/08/19	11,947	11,352	11,948	11,743	(0.06)	14	7K	83M
1397/08/15	11,761	11,185	12,200	11,750	(0.09)	76	168K	2B
1397/08/14	11,204	11,204	12,000	11,761	(0.27)	64	94K	1B
1397/08/13	11,420	11,229	11,420	11,793	(0.22)	17	16K	179M
1397/08/12	11,370	11,354	12,200	11,819	(1.1)	73	118K	1B
1397/08/09	11,613	11,356	12,090	11,951	(0.02)	154	65K	771M
1397/08/07	11,396	11,396	11,500	11,953	(0.35)	38	24K	270M
1397/08/06	11,980	11,438	11,980	11,995	(0.37)	33	28K	327M
1397/08/05	12,200	11,529	12,200	12,039	(0.78)	29	57K	656M
1397/08/02	12,490	11,668	12,490	12,134	(0.15)	5	13K	149M
1397/08/01	11,666	11,666	12,400	12,152	(1.04)	41	118K	1B
1397/07/30	12,880	11,658	12,880	12,280	0.07	75	125K	2B
1397/07/29	12,600	12,260	12,600	12,271	0.20	32	82K	1B
1397/07/28	12,769	11,800	12,789	12,246	0.54	92	150K	2B
1397/07/25	11,999	11,200	12,290	12,180	4.06	140	413K	5B
1397/07/24	11,732	11,173	11,732	11,705	4.75	112	603K	7B
1397/07/23	11,166	11,166	12,300	11,174	(4.93)	90	468K	5B
1397/07/22	11,167	11,167	11,167	11,753	(0.01)	3	290	3M
1397/07/21	11,171	11,171	11,171	11,754	(0.03)	4	2K	26M
1397/07/18	11,197	11,197	11,197	11,758	(0.24)	8	16K	178M
1397/07/17	11,503	11,503	12,699	11,786	(2.66)	69	208K	2B
1397/07/16	11,516	11,516	11,516	12,108	(0.12)	10	8K	88M
1397/07/15	11,883	11,883	12,200	12,122	(3.09)	53	208K	2B
1397/07/14	12,278	12,278	13,141	12,508	(3.22)	74	219K	3B
1397/07/11	12,307	12,307	12,307	12,924	(0.23)	15	16K	193M
1397/07/10	12,343	12,343	13,297	12,954	(0.29)	24	21K	258M
1397/07/09	14,000	12,903	14,000	12,992	(4.34)	211	949K	12B
1397/07/08	13,559	13,205	13,733	13,582	3.84	223	1M	16B
1397/07/07	12,744	12,744	13,381	13,080	7.76	138	1M	14B
1397/07/03	12,100	11,996	12,160	12,138	4.81	82	432K	5B
1397/07/02	12,180	11,117	12,180	11,581	(1.03)	190	425K	5B
1397/07/01	11,300	11,300	11,865	11,702	16.46	163	569K	7B
1397/06/27	10,048	10,048	10,048	10,048	4.99	11	500K	5B
1397/06/26	9,570	9,570	9,570	9,570	4.99	30	336K	3B
1397/06/25	9,115	9,115	9,115	9,115	5.00	34	336K	3B
1397/06/24	8,410	8,410	8,682	8,681	4.98	141	3M	23B
1397/06/21	8,238	8,200	8,400	8,269	0.87	95	261K	2B
1397/06/20	8,200	8,000	8,250	8,198	(0.04)	42	80K	658M
1397/06/19	8,051	8,050	8,249	8,201	2.96	92	460K	4B
1397/06/18	7,980	7,770	8,272	7,965	1.09	158	678K	5B
1397/06/17	7,436	7,436	7,990	7,879	0.97	90	315K	2B
1397/06/14	7,667	7,667	7,680	7,803	(3.31)	73	223K	2B
1397/06/13	8,100	7,897	8,100	8,070	(2.91)	65	198K	2B
1397/06/12	7,941	7,941	8,148	8,312	(0.51)	40	39K	312M
1397/06/11	8,513	7,801	8,513	8,355	3.05	165	501K	4B
1397/06/10	8,108	8,108	8,108	8,108	5.00	236	2M	16B
1397/06/07	7,807	7,807	7,807	7,722	3.85	20	259K	2B
1397/06/06	7,600	7,600	7,756	7,436	0.66	16	45K	350M
1397/06/05	7,594	7,235	7,594	7,387	0.76	29	87K	654M
1397/06/04	7,228	7,228	7,594	7,331	0.16	33	19K	141M
1397/06/03	7,401	7,221	7,600	7,319	0.01	11	9K	69M
1397/05/30	7,440	7,402	7,465	7,318	0.18	14	29K	218M
1397/05/29	7,044	7,044	7,476	7,305	(0.01)	15	15K	107M
1397/05/28	7,100	7,100	7,300	7,306	(0.15)	23	37K	267M
1397/05/27	6,975	6,974	7,150	7,317	(0.33)	16	25K	174M
1397/05/24	7,014	7,014	7,021	7,341	(0.57)	32	39K	272M
1397/05/23	7,100	7,094	7,100	7,383	(1.12)	23	75K	535M
1397/05/22	7,104	7,104	7,280	7,467	(0.13)	8	9K	67M
1397/05/21	7,299	7,108	7,299	7,477	(0.07)	17	5K	34M
1397/05/20	7,448	7,118	7,448	7,482	(0.13)	12	9K	64M
1397/05/17	7,133	7,133	7,134	7,492	(0.21)	16	14K	102M
1397/05/16	7,155	7,155	7,156	7,508	(0.31)	17	21K	148M
1397/05/15	7,165	7,162	7,169	7,531	(0.09)	20	7K	48M
1397/05/14	7,233	7,232	7,236	7,538	(0.97)	28	66K	476M
1397/05/13	7,236	7,236	7,236	7,612	(0.05)	7	4K	27M
1397/05/10	7,796	7,270	7,796	7,616	(0.47)	29	33K	242M
1397/05/09	7,315	7,315	7,799	7,652	(0.61)	37	42K	310M
1397/05/08	7,330	7,329	7,330	7,699	(0.19)	19	13K	96M
1397/05/07	7,360	7,353	7,510	7,714	(0.34)	26	25K	185M
1397/05/06	7,450	7,400	7,995	7,740	0.0	6	7K	55M
1397/05/03	7,735	7,400	7,735	7,740	(0.03)	3	2K	15M
1397/05/02	7,730	7,730	7,751	7,742	4.88	26	29K	223M
1397/04/27	8,800	8,700	8,800	8,782	(0.01)	7	11K	93M
1397/04/26	8,900	8,700	8,900	8,783	(0.01)	12	9K	80M
1397/04/25	8,888	8,800	8,950	8,784	0.05	30	13K	119M
1397/04/24	8,800	8,800	8,810	8,780	0.02	24	38K	333M
1397/04/23	8,710	8,673	8,710	8,778	(0.01)	3	4K	32M
1397/04/20	8,680	8,670	9,050	8,779	(0.01)	11	4K	34M
1397/04/19	8,800	8,800	8,800	8,780	0.0	2	114	1M
1397/04/17	9,000	8,670	9,000	8,780	0.0	7	4K	38M
1397/04/16	9,142	9,020	9,142	8,780	0.03	8	3K	30M
1397/04/13	8,900	8,701	9,140	8,777	0.16	19	23K	208M
1397/04/12	8,800	8,800	8,900	8,763	0.01	4	2K	13M
1397/04/11	8,888	8,888	9,149	8,762	0.06	6	5K	43M
1397/04/10	8,684	8,651	8,700	8,757	(0.03)	15	10K	86M
1397/04/09	8,750	8,646	8,910	8,760	(0.06)	48	243K	2B
1397/04/06	8,611	8,600	8,870	8,765	0.03	28	39K	343M
1397/04/05	8,900	8,510	8,900	8,762	(0.33)	28	60K	521M
1397/04/04	8,641	8,640	8,997	8,791	(0.15)	13	34K	291M
1397/04/03	9,120	8,636	9,350	8,804	(3.15)	69	246K	2B
1397/04/02	8,660	8,660	9,112	9,090	4.74	128	553K	5B
1397/03/30	8,272	8,260	8,272	8,679	(0.17)	18	12K	96M
1397/03/29	8,306	8,305	8,311	8,694	(0.55)	26	37K	307M
1397/03/28	8,326	8,316	8,362	8,742	(0.13)	14	9K	72M
1397/03/27	8,433	8,432	9,000	8,753	(1.37)	71	106K	903M
1397/03/23	8,463	8,463	9,000	8,875	(0.37)	30	26K	222M
1397/03/22	8,625	8,624	9,000	8,908	(0.01)	5	2K	14M
1397/03/21	8,625	8,625	8,625	8,909	(0.01)	1	880	8M
1397/03/20	8,490	8,480	8,500	8,910	(0.04)	8	3K	25M
1397/03/19	8,475	8,474	8,483	8,914	(0.07)	9	5K	40M
1397/03/13	8,478	8,478	9,365	8,920	(0.03)	12	5K	48M
1397/03/12	8,500	8,479	9,370	8,923	(0.02)	13	5K	43M
1397/03/09	8,668	8,668	8,668	8,925	0.0	1	580	5M
1397/03/08	8,489	8,489	9,200	8,925	(0.03)	6	3K	22M
1397/03/07	9,373	9,373	9,373	8,928	0.0	1	10	94K
1397/03/06	8,970	8,515	9,372	8,928	0.02	11	3K	31M
1397/03/05	8,640	8,522	9,000	8,926	(0.49)	33	34K	294M
1397/03/02	8,629	8,629	8,640	8,970	(1.24)	29	84K	723M
1397/03/01	8,630	8,630	8,630	9,083	(0.01)	3	450	4M
1397/02/30	8,630	8,630	8,630	9,084	0.0	2	250	2M
1397/02/29	8,631	8,631	8,631	9,084	(0.01)	5	700	6M
1397/02/26	8,631	8,631	8,631	9,085	0.0	1	116	1M
1397/02/24	8,636	8,636	8,636	9,085	(0.06)	13	4K	35M
1397/02/23	8,639	8,639	8,639	9,090	(0.03)	4	2K	21M
1397/02/19	8,639	8,639	8,639	9,093	0.0	1	162	1M
1397/02/18	8,639	8,639	8,639	9,093	0.0	1	300	3M
1397/02/16	8,639	8,639	8,639	9,093	0.0	1	300	3M
1397/02/15	8,639	8,639	8,639	9,093	0.0	1	300	3M
1397/02/11	8,640	8,640	8,640	9,093	(0.01)	2	1K	9M
1397/02/10	8,641	8,641	8,641	9,094	(0.01)	2	950	8M
1397/02/09	8,641	8,641	8,641	9,095	0.0	1	200	2M
1397/02/08	8,642	8,642	8,642	9,095	(0.01)	2	370	3M
1397/02/05	8,645	8,645	8,645	9,096	(0.04)	4	3K	25M
1397/02/04	8,645	8,645	8,645	9,100	0.0	1	240	2M
1397/02/02	8,646	8,646	8,646	9,100	(0.01)	3	700	6M
1397/01/29	8,646	8,646	8,646	9,101	0.0	1	200	2M
1397/01/28	8,648	8,648	8,648	9,101	(0.02)	3	1K	11M
1397/01/27	8,649	8,649	8,649	9,103	(0.01)	3	1K	9M
1397/01/26	8,651	8,650	8,651	9,104	(0.01)	3	470	4M
1397/01/22	8,651	8,651	8,651	9,105	(0.01)	2	450	4M
1397/01/21	8,652	8,652	8,652	9,106	(0.01)	3	913	8M
1397/01/20	8,664	8,654	8,669	9,107	(0.02)	5	2K	14M
1397/01/19	8,900	8,664	8,900	9,109	(0.11)	4	8K	73M
1397/01/18	8,669	8,667	8,700	9,119	(0.04)	13	3K	26M
1397/01/15	8,668	8,668	8,668	9,123	(0.01)	2	1K	9M
1397/01/08	9,005	8,992	9,005	9,124	(0.01)	4	3K	27M
1397/01/06	9,000	9,000	9,010	9,125	0.0	2	524	5M
1396/12/28	8,700	8,677	8,700	9,125	(0.07)	5	4K	37M
1396/12/27	9,090	8,676	9,090	9,131	(0.01)	10	1K	11M
1396/12/26	8,677	8,677	8,677	9,132	(0.01)	3	770	7M
1396/12/23	8,679	8,679	8,679	9,133	(0.02)	4	1K	11M
1396/12/22	8,707	8,706	8,707	9,135	(0.07)	13	5K	40M
1396/12/21	9,165	8,707	9,165	9,141	(0.26)	12	53K	482M
1396/12/20	8,707	8,707	8,707	9,165	0.0	1	250	2M
1396/12/19	8,707	8,707	8,707	9,165	0.0	3	365	3M
1396/12/16	8,707	8,707	8,707	9,165	0.0	2	115	1M
1396/12/15	8,708	8,708	8,708	9,165	(0.01)	2	615	5M
1396/12/14	8,709	8,709	8,709	9,166	(0.01)	2	482	4M
1396/12/13	8,710	8,710	8,710	9,167	(0.01)	3	605	5M
1396/12/12	8,711	8,711	8,711	9,168	(0.01)	3	411	4M
1396/12/09	8,713	8,713	8,713	9,169	(0.02)	7	1K	11M
1396/12/08	8,713	8,713	8,713	9,171	0.0	2	255	2M
1396/12/07	8,715	8,715	8,715	9,171	(0.02)	6	1K	10M
1396/12/06	8,721	8,721	8,722	9,173	(0.07)	13	5K	40M
1396/12/05	8,721	8,721	9,300	9,179	(0.01)	9	782	7M
1396/12/02	8,727	8,722	8,727	9,180	(0.01)	4	500	4M
1396/11/30	8,747	8,727	8,747	9,181	(0.05)	11	3K	30M
1396/11/29	8,760	8,737	8,760	9,186	(0.11)	8	8K	67M
1396/11/28	9,197	8,751	9,197	9,196	(0.01)	4	1K	12M
1396/11/25	9,000	9,000	9,480	9,197	0.0	13	2K	22M
1396/11/24	9,000	8,720	9,450	9,197	(9.74)	53	63K	581M
1396/11/23	9,683	9,683	9,683	10,190	(0.02)	3	1K	12M
1396/11/21	9,684	9,684	9,684	10,192	(0.01)	4	499	5M
1396/11/18	9,685	9,685	9,685	10,193	(0.01)	2	337	3M
1396/11/17	9,685	9,685	9,685	10,194	0.0	1	100	968K
1396/11/16	9,686	9,686	9,686	10,194	(0.01)	2	800	8M
1396/11/15	9,702	9,702	9,702	10,195	(0.17)	6	11K	110M
1396/11/14	9,710	9,710	9,710	10,212	(0.09)	7	6K	57M
1396/11/11	9,728	9,728	9,728	10,221	(0.18)	12	12K	117M
1396/11/10	9,728	9,728	9,728	10,239	(0.01)	3	845	8M
1396/11/09	9,735	9,735	9,735	10,240	(0.07)	10	4K	44M
1396/11/08	9,774	9,744	9,774	10,247	(0.09)	10	6K	62M
1396/11/07	9,769	9,769	9,769	10,256	(0.26)	13	18K	171M
1396/11/04	9,771	9,771	9,771	10,283	(0.02)	5	2K	15M
1396/11/03	9,774	9,774	9,774	10,285	(0.03)	6	2K	20M
1396/11/02	9,776	9,776	9,799	10,288	(0.02)	8	2K	15M
1396/11/01	9,800	9,777	9,800	10,290	(0.01)	5	700	7M
1396/10/30	9,795	9,795	9,795	10,291	(0.18)	8	12K	118M
1396/10/27	9,800	9,799	9,800	10,310	(0.04)	8	2K	22M
1396/10/26	10,180	10,000	10,180	10,314	(0.01)	5	1K	13M
1396/10/25	10,180	9,803	10,180	10,315	(0.03)	11	2K	23M
1396/10/24	10,190	9,811	10,190	10,318	(0.09)	10	6K	56M
1396/10/20	10,199	10,199	10,199	10,327	0.0	1	50	510K
1396/10/19	10,000	9,827	10,000	10,327	(0.16)	19	14K	139M
1396/10/18	9,900	9,850	9,900	10,344	(0.02)	2	1K	11M
1396/10/17	10,398	10,398	10,398	10,346	0.0	1	25	260K
1396/10/16	10,399	10,399	10,399	10,346	0.0	3	169	2M
1396/10/13	9,992	9,949	10,000	10,346	(1.2)	26	87K	864M
1396/10/12	9,973	9,972	10,406	10,472	(0.06)	7	6K	60M
1396/10/11	10,406	9,972	10,406	10,478	(0.06)	8	4K	40M
1396/10/10	10,199	9,972	10,199	10,484	(0.11)	9	8K	78M
1396/10/09	10,070	10,032	10,333	10,496	(0.61)	13	42K	425M
1396/10/06	10,079	10,071	10,298	10,560	(0.38)	16	26K	261M
1396/10/05	10,200	10,079	10,200	10,600	(0.08)	20	6K	56M
1396/10/04	10,150	10,149	10,169	10,609	(0.69)	25	47K	473M
1396/10/03	10,350	10,257	10,360	10,683	(1.05)	30	73K	745M
1396/10/02	10,368	10,368	10,368	10,796	(1.07)	31	72K	749M
1396/09/29	10,406	10,406	10,406	10,913	(0.37)	10	25K	258M
1396/09/28	10,508	10,508	10,508	10,953	(0.98)	19	66K	688M
1396/09/27	10,606	10,606	10,606	11,061	(0.92)	11	62K	658M
1396/09/26	10,726	10,726	10,726	11,164	(1.12)	3	75K	804M
1396/09/25	10,727	10,727	10,727	11,290	(0.01)	1	500	5M
1396/09/22	10,729	10,729	10,729	11,291	(0.02)	1	1K	11M
1396/09/21	10,735	10,735	10,735	11,293	(0.05)	6	3K	36M
1396/09/20	10,735	10,735	10,735	11,299	(0.01)	4	545	6M
1396/09/19	10,738	10,738	10,738	11,300	(0.03)	6	2K	17M
1396/09/18	10,740	10,740	10,740	11,303	(0.02)	4	1K	11M
1396/09/14	10,742	10,742	10,742	11,305	(0.02)	3	1K	13M
1396/09/13	10,744	10,744	10,744	11,307	(0.02)	5	928	10M
1396/09/12	10,762	10,762	10,762	11,309	(0.17)	16	11K	121M
1396/09/11	10,763	10,763	10,763	11,328	(0.01)	3	578	6M
1396/09/08	10,765	10,765	10,765	11,329	(0.02)	4	950	10M
1396/09/07	10,766	10,766	10,766	11,331	(0.01)	2	361	4M
1396/09/05	10,770	10,770	10,770	11,332	(0.04)	7	2K	23M
1396/09/04	10,771	10,771	10,771	11,336	(0.01)	3	386	4M
1396/09/01	10,777	10,777	10,777	11,337	(0.06)	3	4K	46M
1396/08/30	10,778	10,778	10,778	11,344	(0.01)	4	367	4M
1396/08/29	10,779	10,779	10,779	11,345	(0.01)	2	484	5M
1396/08/27	10,781	10,781	10,781	11,346	(0.02)	6	1K	15M
1396/08/24	10,782	10,782	10,782	11,348	(0.01)	3	385	4M
1396/08/23	10,783	10,783	10,783	11,349	(0.01)	2	384	4M
1396/08/22	10,787	10,787	10,787	11,350	(0.04)	5	2K	23M
1396/08/21	10,792	10,792	10,792	11,354	(0.05)	4	4K	39M
1396/08/20	10,792	10,792	10,792	11,360	0.0	3	290	3M
1396/08/17	10,793	10,793	10,793	11,360	(0.01)	2	384	4M
1396/08/16	10,794	10,794	10,794	11,361	(0.01)	3	684	7M
1396/08/15	10,798	10,798	10,798	11,362	(0.04)	5	2K	24M
1396/08/14	10,799	10,799	10,799	11,366	(0.01)	4	385	4M
1396/08/13	10,800	10,800	10,800	11,367	(0.01)	2	384	4M
1396/08/10	10,801	10,801	10,801	11,368	(0.01)	3	684	7M
1396/08/09	10,802	10,802	10,802	11,369	(0.01)	3	384	4M
1396/08/08	10,804	10,804	10,804	11,370	(0.02)	5	1K	16M
1396/08/07	10,816	10,816	10,816	11,372	(0.11)	7	8K	82M
1396/08/06	10,825	10,825	10,825	11,385	(0.08)	2	5K	55M
1396/08/03	10,826	10,826	10,826	11,394	(0.01)	3	695	8M
1396/08/02	10,826	10,826	10,826	11,395	0.0	1	95	1M
1396/08/01	10,826	10,826	10,826	11,395	0.0	3	285	3M
1396/07/30	10,827	10,827	10,827	11,395	(0.01)	2	595	6M
1396/07/29	10,830	10,830	10,830	11,396	(0.04)	5	2K	23M
1396/07/26	10,832	10,832	10,832	11,400	(0.02)	3	1K	13M
1396/07/24	11,111	10,859	11,113	11,402	(0.24)	18	18K	195M
1396/07/23	10,895	10,895	10,895	11,430	(0.33)	14	22K	243M
1396/07/22	10,935	10,902	10,935	11,468	(0.06)	13	4K	44M
1396/07/19	10,935	10,935	11,643	11,475	(0.3)	14	28K	316M
1396/07/18	11,020	11,020	11,643	11,510	(0.78)	15	59K	654M
1396/07/17	11,020	11,020	11,020	11,600	0.0	1	91	1M
1396/07/16	11,021	11,021	11,021	11,600	(0.01)	2	400	4M
1396/07/15	11,023	11,023	11,023	11,601	(0.02)	1	1K	11M
1396/07/12	11,024	11,024	11,024	11,603	(0.01)	5	695	8M
1396/07/10	11,035	11,035	11,035	11,604	(0.09)	13	6K	70M
1396/07/04	11,038	11,038	11,038	11,615	(0.03)	4	2K	20M
1396/07/03	11,052	11,052	11,367	11,618	(0.13)	14	9K	99M
1396/07/02	11,061	11,061	11,070	11,633	(0.09)	13	6K	62M
1396/07/01	11,148	11,120	11,148	11,643	(0.53)	6	36K	395M
1396/06/29	11,148	11,148	11,148	11,705	(0.25)	4	16K	184M
1396/06/28	11,151	11,151	11,151	11,734	(0.03)	3	2K	20M
1396/06/27	11,152	11,152	11,152	11,737	(0.01)	2	334	4M
1396/06/26	11,166	11,166	11,167	11,738	(0.13)	5	8K	93M
1396/06/22	11,167	11,167	11,167	11,753	(0.01)	2	400	4M
1396/06/21	11,171	11,171	11,171	11,754	(0.03)	4	2K	27M
1396/06/20	11,251	11,195	11,251	11,758	(0.22)	11	15K	166M
1396/06/19	11,196	11,196	11,196	11,784	(0.01)	1	440	5M
1396/06/15	11,201	11,198	11,201	11,785	(0.02)	2	1K	13M
1396/06/14	11,209	11,209	11,209	11,787	(0.09)	3	6K	68M
1396/06/13	11,247	11,246	11,247	11,798	(0.33)	13	22K	250M
1396/06/12	11,246	11,246	11,246	11,837	0.0	1	100	1M
1396/06/11	11,303	11,303	11,348	11,837	(0.5)	19	34K	384M
1396/06/08	11,348	11,348	11,348	11,897	(0.4)	26	27K	306M
1396/06/07	11,349	11,349	11,349	11,945	(0.01)	2	300	3M
1396/06/06	11,351	11,351	11,351	11,946	(0.02)	4	976	11M
1396/06/05	11,354	11,354	11,354	11,948	(0.03)	4	2K	17M
1396/06/04	11,355	11,355	11,355	11,951	(0.01)	3	389	4M
1396/06/01	11,378	11,378	11,400	11,952	(0.2)	16	14K	154M
1396/05/31	11,379	11,379	11,379	11,976	(0.01)	3	700	8M
1396/05/30	11,379	11,379	11,379	11,977	0.0	1	100	1M
1396/05/29	11,379	11,379	11,379	11,977	0.0	2	200	2M
1396/05/28	11,391	11,391	11,400	11,977	(0.11)	7	7K	83M
1396/05/25	11,393	11,393	11,393	11,990	(0.02)	5	1K	16M
1396/05/24	11,397	11,397	11,397	11,992	(0.03)	4	2K	25M
1396/05/23	11,399	11,399	11,400	11,996	(0.02)	5	1K	13M
1396/05/22	11,401	11,401	11,401	11,998	(0.02)	6	2K	21M
1396/05/21	11,415	11,415	11,415	12,001	(0.12)	12	8K	92M
1396/05/18	11,419	11,419	11,419	12,015	(0.03)	5	2K	23M
1396/05/17	11,420	11,420	11,430	12,019	(0.02)	5	1K	14M
1396/05/16	11,424	11,424	11,425	12,021	(0.03)	8	2K	23M
1396/05/15	11,435	11,425	11,435	12,025	(0.01)	5	561	6M
1396/05/11	11,435	11,435	11,800	12,026	(0.06)	10	4K	47M
1396/05/10	11,440	11,435	11,440	12,033	(0.02)	8	2K	19M
1396/05/09	12,019	12,000	12,019	12,036	(0.01)	6	21K	246M
1396/05/08	11,501	11,501	11,501	12,037	(0.04)	3	3K	39M
1396/05/07	12,001	11,601	12,001	12,042	(0.08)	7	9K	101M
1396/05/03	12,099	12,090	12,400	12,052	0.06	11	10K	125M
1396/04/27	13,516	13,150	13,516	13,495	(0.01)	14	8K	104M
1396/04/26	13,010	13,010	13,398	13,496	(0.04)	3	4K	49M
1396/04/25	13,320	13,300	13,440	13,501	(0.11)	15	24K	323M
1396/04/24	13,100	13,010	13,100	13,516	(0.03)	4	3K	37M
1396/04/21	12,896	12,896	13,500	13,520	(0.04)	19	18K	242M
1396/04/20	12,879	12,879	13,000	13,525	(0.04)	3	3K	40M
1396/04/18	13,000	12,873	13,000	13,530	(0.1)	6	7K	92M
1396/04/17	13,000	13,000	13,556	13,543	0.07	78	736K	10B
1396/04/14	12,950	12,868	13,290	13,534	(0.07)	13	5K	69M
1396/04/13	12,945	12,945	13,400	13,544	(0.6)	15	41K	530M
1396/04/12	13,748	12,953	13,748	13,626	(0.06)	7	5K	68M
1396/04/11	12,954	12,954	12,954	13,634	(0.01)	1	582	8M
1396/04/10	12,988	12,988	13,100	13,635	(0.26)	21	18K	230M
1396/04/07	12,989	12,989	13,789	13,671	(0.01)	5	2K	30M
1396/04/04	13,471	12,996	13,471	13,672	(0.05)	12	4K	53M
1396/04/03	13,022	13,022	13,708	13,679	(0.2)	23	154K	2B
1396/03/31	13,799	13,083	13,799	13,707	(0.05)	10	5K	63M
1396/03/30	13,099	13,089	13,600	13,714	(0.01)	6	767	10M
1396/03/29	13,300	13,100	13,400	13,715	(0.02)	6	2K	24M
1396/03/27	13,650	13,650	13,699	13,718	0.0	3	2K	29M
1396/03/24	13,650	13,600	13,652	13,718	(0.16)	23	72K	982M
1396/03/23	13,600	13,600	13,798	13,740	(0.01)	9	12K	168M
1396/03/22	13,700	13,401	13,798	13,741	(0.04)	13	20K	279M
1396/03/21	13,082	13,082	13,797	13,746	(0.17)	39	34K	457M
1396/03/20	13,086	13,086	13,086	13,770	(0.02)	1	1K	18M
1396/03/17	13,120	13,120	13,120	13,773	(0.19)	3	13K	171M
1396/03/16	13,120	13,120	13,120	13,799	(0.01)	2	291	4M
1396/03/13	13,112	13,112	13,700	13,800	(0.01)	4	1K	13M
1396/03/10	13,119	13,119	13,130	13,802	(0.05)	5	3K	44M
1396/03/08	13,121	13,121	13,200	13,809	(0.01)	3	1K	16M
1396/03/07	13,166	13,141	13,300	13,811	(0.15)	18	10K	136M
1396/03/03	13,500	13,500	13,798	13,832	(0.01)	8	12K	161M
1396/03/02	13,500	13,500	13,500	13,833	(0.04)	7	6K	80M
1396/03/01	13,500	13,500	13,634	13,839	(0.02)	5	4K	53M
1396/02/31	13,500	13,500	13,500	13,842	0.0	2	200	3M
1396/02/30	13,400	13,400	13,400	13,842	(0.01)	2	1K	13M
1396/02/27	13,649	13,649	13,649	13,843	0.0	1	435	6M
1396/02/26	13,699	13,699	13,699	13,843	0.0	1	100	1M
1396/02/25	13,790	13,790	13,790	13,843	0.0	1	181	2M
1396/02/24	13,520	13,520	13,520	13,843	(0.01)	1	1K	14M
1396/02/23	13,600	13,157	13,600	13,844	(0.02)	7	3K	38M
1396/02/20	13,774	13,770	13,782	13,847	(0.02)	11	12K	164M
1396/02/17	13,158	13,158	13,158	13,850	0.0	1	182	2M
1396/02/13	13,800	13,166	13,800	13,850	(0.04)	6	3K	37M
1396/02/12	13,201	13,201	13,201	13,855	(0.01)	1	809	11M
1396/02/11	13,850	13,850	13,900	13,857	0.0	4	2K	29M
1396/02/10	13,500	13,400	13,500	13,857	(0.01)	3	900	12M
1396/02/09	13,299	13,299	13,998	13,858	0.0	3	445	6M
1396/02/06	13,180	13,178	14,000	13,858	(0.09)	29	20K	268M
1396/02/04	13,201	13,194	13,650	13,870	(0.13)	14	9K	116M
1396/02/03	13,850	13,840	13,850	13,888	0.0	2	1K	16M
1396/02/02	13,600	13,600	13,600	13,888	(0.01)	1	1K	20M
1396/01/29	13,234	13,234	13,997	13,889	(0.29)	5	35K	473M
1396/01/28	13,250	13,243	13,250	13,930	(0.07)	12	5K	66M
1396/01/27	13,268	13,257	13,270	13,940	(0.1)	6	7K	90M
1396/01/23	13,293	13,266	13,293	13,954	(0.07)	12	5K	62M
1396/01/21	14,030	13,292	14,030	13,964	(0.19)	28	14K	182M
1396/01/20	13,900	13,900	14,030	13,991	0.0	2	422	6M
1396/01/19	13,996	13,300	13,996	13,991	(0.04)	6	3K	34M
1396/01/16	14,000	14,000	14,000	13,996	0.0	1	72	1M
1396/01/08	14,304	13,307	14,304	13,996	(0.03)	11	2K	33M
1396/01/07	14,000	14,000	14,000	14,000	0.0	1	14	196K
1396/01/06	14,300	14,300	14,300	14,000	0.01	2	1K	17M
1396/01/05	14,300	14,300	14,300	13,999	0.0	1	500	7M
1395/12/28	13,310	13,300	14,300	13,999	(0.01)	13	7K	95M
1395/12/24	13,307	13,304	13,307	14,000	(0.03)	6	2K	27M
1395/12/23	13,358	13,358	13,859	14,004	(0.41)	9	27K	363M
1395/12/21	13,358	13,358	13,358	14,061	0.0	1	78	1M
1395/12/18	13,365	13,365	13,365	14,061	(0.01)	3	618	8M
1395/12/17	13,369	13,365	13,369	14,062	(0.03)	5	2K	24M
1395/12/16	13,400	13,397	13,400	14,066	(0.21)	7	14K	191M
1395/12/15	13,410	13,407	13,410	14,096	(0.11)	12	7K	100M
1395/12/14	13,410	13,410	13,410	14,112	(0.02)	5	1K	18M
1395/12/11	13,600	13,422	13,600	14,115	(0.09)	11	7K	94M
1395/12/10	13,500	13,500	14,400	14,128	0.03	7	7K	98M
1395/12/09	13,800	13,432	13,800	14,124	(0.1)	15	9K	119M
1395/12/08	14,100	13,705	14,340	14,138	(0.02)	21	33K	471M
1395/12/04	13,750	13,649	13,800	14,141	(0.07)	10	8K	114M
1395/12/03	14,010	13,750	14,010	14,151	(0.05)	8	7K	93M
1395/12/01	14,309	14,000	14,309	14,158	0.0	5	3K	40M
1395/11/30	13,652	13,652	14,300	14,158	0.01	2	2K	22M
1395/11/27	14,300	14,053	14,300	14,157	0.15	17	45K	639M
1395/11/26	14,300	14,295	14,300	14,136	0.10	13	26K	370M
1395/11/25	14,185	14,182	14,300	14,122	0.09	11	40K	568M
1395/11/24	14,340	14,000	14,340	14,110	0.23	17	50K	716M
1395/11/20	13,800	13,800	14,350	14,078	0.0	4	481	7M
1395/11/19	14,400	13,726	14,400	14,078	(0.17)	14	23K	321M
1395/11/18	14,500	13,650	14,500	14,102	(0.27)	10	30K	417M
1395/11/17	13,700	13,700	13,707	14,140	(0.05)	3	6K	78M
1395/11/16	14,390	14,390	14,548	14,147	0.02	6	3K	47M
1395/11/13	13,701	13,701	14,300	14,144	(0.01)	3	2K	24M
1395/11/12	14,118	14,118	14,699	14,146	0.17	8	20K	290M
1395/11/11	14,000	14,000	14,771	14,122	0.31	17	46K	668M
1395/11/10	13,401	13,401	13,500	14,078	(0.2)	14	14K	182M
1395/11/09	13,649	13,502	13,649	14,106	0.0	5	301	4M
1395/11/06	14,775	14,045	14,775	14,106	0.24	26	39K	556M
1395/09/01	20,000	18,840	20,000	19,702	(0.65)	47	44K	842M
1395/08/29	20,499	20,000	20,499	19,831	0.01	4	946	19M
1395/08/26	20,688	20,500	20,690	19,829	0.15	16	9K	177M
1395/08/25	19,849	19,750	20,200	19,799	0.05	21	17K	337M
1395/08/24	19,880	19,880	19,880	19,790	0.01	5	4K	85M
1395/08/23	19,857	19,857	19,880	19,788	0.02	11	7K	148M
1395/08/22	19,040	19,030	19,869	19,785	(0.01)	8	3K	52M
1395/08/19	19,035	19,030	19,035	19,786	(0.04)	6	2K	43M
1395/08/18	19,789	19,789	19,789	19,793	0.0	1	500	10M
1395/08/17	19,035	19,035	19,996	19,793	(0.03)	3	2K	35M
1395/08/16	19,799	19,031	19,997	19,798	0.0	7	2K	35M
1395/08/15	19,010	19,010	19,799	19,798	(0.03)	7	3K	52M
1395/08/12	19,759	19,759	19,759	19,803	0.0	1	55	1M
1395/08/10	19,003	19,003	19,015	19,803	(0.05)	11	3K	48M
1395/08/09	19,900	19,800	19,997	19,812	0.01	8	2K	48M
1395/08/08	19,998	19,000	19,998	19,810	0.0	2	1K	25M
1395/08/05	19,798	19,790	19,799	19,810	0.0	6	3K	58M
1395/08/04	19,003	19,003	19,800	19,810	(0.01)	3	1K	22M
1395/08/03	19,000	18,888	19,001	19,812	(0.08)	9	4K	83M
1395/08/02	19,900	18,902	19,900	19,827	(0.16)	12	9K	179M
1395/08/01	19,858	19,858	20,010	19,859	0.01	7	3K	54M
1395/07/28	19,985	19,985	20,833	19,858	0.09	15	5K	96M
1395/07/26	19,005	18,882	19,005	19,841	(0.05)	9	2K	45M
1395/07/25	19,989	19,989	20,000	19,850	0.01	6	2K	44M
1395/07/24	20,004	19,000	20,004	19,849	0.01	5	2K	37M
1395/07/19	20,000	20,000	20,000	19,848	0.0	1	50	1M
1395/07/18	20,001	20,001	20,817	19,848	0.11	12	16K	324M
1395/07/17	20,687	20,387	20,687	19,826	0.63	23	30K	625M
1395/07/14	19,820	19,820	20,478	19,702	1.02	25	59K	1B
1395/07/13	20,000	20,000	20,000	19,503	0.11	3	10K	200M
1395/07/12	20,391	20,100	20,391	19,481	0.31	20	18K	355M
1395/07/11	19,986	19,869	20,332	19,420	0.29	24	19K	389M
1395/07/10	18,430	18,430	19,999	19,364	0.02	4	3K	54M
1395/07/07	19,959	18,581	19,990	19,360	0.04	13	15K	296M
1395/07/06	19,099	18,508	20,000	19,352	0.23	48	55K	1B
1395/07/04	18,510	18,510	19,099	19,308	(0.13)	10	12K	220M
1395/07/03	19,510	18,500	19,510	19,334	(0.3)	13	19K	357M
1395/06/29	18,550	18,450	18,990	19,393	(0.06)	10	3K	60M
1395/06/27	19,600	18,450	19,600	19,405	(0.08)	11	5K	87M
1395/06/24	18,999	18,999	19,000	19,421	(0.05)	2	6K	104M
1395/06/21	20,000	18,601	20,000	19,431	0.0	3	270	5M
1395/06/20	18,800	18,529	20,000	19,431	(0.37)	52	62K	1B
1395/06/17	18,553	18,552	18,553	19,504	(0.05)	2	2K	41M
1395/06/16	19,269	19,269	19,399	19,513	(0.01)	6	2K	42M
1395/06/15	18,586	18,586	18,593	19,514	(0.26)	14	12K	229M
1395/06/14	18,620	18,620	19,000	19,564	(0.13)	15	8K	145M
1395/06/13	19,236	18,708	19,236	19,590	(0.52)	24	25K	465M
1395/06/10	19,540	18,824	19,540	19,692	(0.62)	56	46K	887M
1395/06/09	20,258	18,829	20,258	19,814	(0.03)	15	2K	35M
1395/06/08	20,270	19,157	20,270	19,820	0.02	14	6K	122M
1395/06/07	20,499	19,156	20,499	19,817	0.13	32	18K	359M
1395/06/06	19,872	19,872	19,872	19,792	4.58	72	220K	4B
1395/06/03	19,707	19,707	19,707	18,926	0.84	7	40K	789M
1395/06/02	19,276	19,276	19,276	18,769	2.23	30	107K	2B
1395/06/01	19,163	19,163	19,163	18,359	0.59	10	28K	542M
1395/05/31	19,075	19,075	19,075	18,251	0.46	4	22K	424M
1395/05/30	18,993	18,993	18,993	18,167	0.43	4	21K	393M
1395/05/27	18,913	18,913	18,913	18,089	0.42	2	20K	384M
1395/05/26	18,896	18,896	18,896	18,013	0.09	7	4K	79M
1395/05/25	18,865	18,865	18,865	17,997	0.17	13	8K	152M
1395/05/24	18,833	18,833	18,833	17,967	0.17	6	8K	149M
1395/05/23	18,816	18,816	18,816	17,937	0.09	4	5K	87M
1395/05/19	18,813	18,813	18,813	17,920	0.01	2	613	12M
1395/05/18	18,010	18,010	18,781	17,918	0.17	10	14K	253M
1395/05/17	18,776	18,776	18,776	17,887	0.03	4	1K	25M
1395/05/16	18,760	18,760	18,768	17,882	0.04	5	2K	38M
1395/05/13	18,763	18,740	18,763	17,875	0.03	10	1K	27M
1395/05/12	18,748	18,001	18,748	17,870	0.08	18	12K	217M
1395/05/11	17,869	17,869	18,372	17,856	0.01	6	924	17M
1395/05/10	18,300	17,840	18,300	17,854	(0.93)	57	512K	9B
1395/05/06	18,016	18,005	18,300	18,021	0.03	21	18K	333M
1395/05/05	18,908	18,500	18,908	18,016	0.04	7	2K	44M
1395/04/28	21,211	21,211	21,348	20,358	0.13	21	6K	136M
1395/04/27	21,211	21,211	21,211	20,332	0.65	29	31K	658M
1395/04/26	21,145	20,258	21,176	20,201	0.16	23	8K	172M
1395/04/23	20,995	20,850	20,995	20,168	0.86	44	45K	947M
1395/04/22	20,971	20,970	20,971	19,996	0.12	17	6K	116M
1395/04/21	20,935	20,505	20,935	19,973	0.17	23	9K	178M
1395/04/20	20,715	20,715	20,715	19,939	1.06	38	51K	1B
1395/04/19	20,690	20,690	20,690	19,729	0.12	7	6K	123M
1395/04/15	20,445	20,444	20,670	19,705	0.10	12	5K	98M
1395/04/14	20,454	20,454	20,454	19,686	1.06	24	51K	1B
1395/04/13	20,444	20,444	20,444	19,480	0.05	7	2K	48M
1395/04/12	20,380	20,380	20,426	19,471	0.09	8	4K	87M
1395/04/09	19,200	19,200	20,280	19,454	0.65	20	40K	803M
1395/04/08	20,018	19,600	20,019	19,328	0.19	20	13K	268M
1395/04/06	20,000	19,241	20,018	19,292	0.29	17	18K	363M
1395/04/05	18,581	18,581	19,983	19,236	0.26	16	23K	444M
1395/04/02	19,983	19,983	19,983	19,186	0.35	14	19K	370M
1395/04/01	18,650	18,650	19,983	19,119	0.23	15	12K	247M
1395/03/31	18,600	18,600	19,984	19,075	0.22	24	12K	242M
1395/03/30	19,700	18,506	19,909	19,033	0.38	21	25K	494M
1395/03/29	18,801	18,801	19,700	18,961	1.04	34	59K	1B
1395/03/26	18,501	18,500	19,199	18,765	0.01	25	16K	307M
1395/03/25	18,400	18,123	18,999	18,763	0.0	8	5K	102M
1395/03/24	18,600	18,310	19,000	18,763	0.01	14	13K	237M
1395/03/23	18,599	18,599	18,600	18,761	(0.03)	10	9K	163M
1395/03/22	19,000	18,799	19,000	18,767	0.01	4	1K	24M
1395/03/19	18,600	18,600	18,800	18,766	(0.03)	4	7K	133M
1395/03/17	18,943	18,200	18,943	18,771	(0.12)	24	17K	314M
1395/03/16	19,369	19,295	19,500	18,793	0.34	9	21K	404M
1395/03/12	18,900	18,012	18,900	18,729	(0.53)	11	31K	553M
1395/03/11	18,730	18,100	19,400	18,828	(0.07)	23	32K	600M
1395/03/10	18,842	18,700	18,842	18,841	(0.01)	4	4K	76M
1395/03/09	18,400	17,950	18,850	18,842	(0.05)	20	3K	51M
1395/03/08	18,511	18,500	18,968	18,852	(0.61)	6	63K	1B
1395/03/05	18,966	18,966	19,000	18,968	0.0	6	23K	434M
1395/03/04	18,987	18,501	18,987	18,968	(0.1)	6	57K	1B
1395/03/03	18,885	18,885	19,010	18,987	(0.12)	10	53K	1B
1395/03/01	18,880	18,101	18,880	19,010	(0.05)	2	2K	45M
1395/02/27	18,889	18,889	18,889	19,019	0.0	1	3	57K
1395/02/26	18,899	18,899	18,899	19,019	0.0	1	1	19K
1395/02/21	18,125	18,125	18,900	19,019	(0.31)	12	55K	1B
1395/02/20	18,240	18,240	18,890	19,078	(0.64)	8	30K	556M
1395/02/18	18,241	18,241	18,241	19,200	0.0	1	60	1M
1395/02/15	18,241	18,241	18,241	19,200	0.0	1	85	2M
1395/02/14	18,890	18,890	18,890	19,200	0.0	1	50	944K
1395/02/13	18,301	18,301	18,301	19,200	(0.06)	2	3K	55M
1395/02/12	18,296	18,296	18,296	19,211	(0.01)	1	299	5M
1395/02/11	18,893	18,893	18,894	19,212	(0.02)	4	3K	56M
1395/02/08	18,870	18,870	18,895	19,216	(0.01)	3	405	8M
1395/02/06	18,900	18,900	18,900	19,217	0.0	1	55	1M
1395/02/05	18,300	18,295	18,300	19,217	(0.21)	5	10K	185M
1395/01/31	18,800	18,800	18,900	19,257	(0.2)	4	22K	416M
1395/01/30	19,600	18,800	19,600	19,295	(0.03)	4	20K	385M
1395/01/29	18,337	18,337	18,337	19,301	(0.01)	2	175	3M
1395/01/28	18,500	18,403	18,500	19,302	(0.36)	2	19K	352M
1395/01/25	19,400	19,400	19,400	19,371	0.0	3	2K	29M
1395/01/24	19,371	19,371	19,371	19,371	0.0	1	15K	291M
1395/01/23	19,050	19,050	20,499	19,371	(1.97)	41	2M	30B
1395/01/22	19,682	19,682	19,683	19,760	(0.01)	2	2K	32M
1395/01/21	19,289	18,781	19,950	19,761	(0.04)	13	38K	740M
1395/01/18	18,800	18,795	18,800	19,769	(0.08)	8	4K	68M
1395/01/17	17,951	17,951	19,814	19,784	4.84	24	2M	42B
1395/01/16	18,832	18,832	18,832	18,871	0.0	1	54	1M
1395/01/14	19,790	19,771	19,800	18,871	0.01	4	605	12M
1395/01/11	17,930	17,930	17,930	18,869	0.0	2	100	2M
1395/01/10	17,929	17,929	17,929	18,869	(0.02)	3	824	15M
1395/01/09	18,006	18,006	18,200	18,872	(0.43)	17	21K	373M
1395/01/08	18,051	18,051	18,200	18,953	(0.25)	8	12K	221M
1394/12/25	19,001	19,001	19,900	19,001	0.01	26	1M	19B
1394/12/24	19,000	19,000	19,000	19,000	0.0	1	99	2M
1394/12/19	18,979	18,979	19,200	19,000	2.24	65	2M	29B
1394/12/18	18,899	18,899	19,000	18,583	0.01	4	400	8M
1394/12/17	18,582	18,582	18,582	18,582	0.0	1	5M	93B
1394/12/16	18,990	18,990	18,990	18,582	0.0	2	165	3M
1394/12/12	17,816	17,816	17,819	18,582	(0.15)	2	8K	149M
1394/12/11	18,610	18,593	18,990	18,610	0.0	8	23K	435M
1394/12/10	17,801	17,801	18,300	18,610	(0.06)	7	5K	89M
1394/12/08	18,200	18,200	18,220	18,622	(0.03)	6	3K	62M
1394/12/04	18,870	18,870	18,870	18,628	0.0	1	30	566K
1394/12/03	18,627	18,627	18,800	18,628	0.01	3	5K	92M
1394/12/02	18,100	17,826	18,100	18,627	(0.72)	4	40K	718M
1394/12/01	18,765	18,107	18,765	18,762	(0.01)	127	1M	25B
1394/11/28	18,999	18,999	19,379	18,764	0.01	3	2K	42M
1394/11/27	19,090	18,750	19,090	18,762	0.25	4	34K	648M
1394/11/26	18,488	18,488	19,400	18,715	1.23	18	152K	3B
1394/11/25	18,460	18,460	18,488	18,487	(0.01)	3	10K	185M
1394/11/20	18,500	18,497	18,500	18,488	0.08	13	139K	3B
1394/11/19	18,240	18,240	19,200	18,474	0.04	16	54K	996M
1394/11/18	18,495	18,495	18,500	18,467	0.01	5	11K	198M
1394/11/17	18,000	18,000	18,000	18,465	(0.01)	2	260	5M
1394/11/14	18,000	18,000	18,430	18,466	0.0	3	766	14M
1394/11/13	18,500	18,500	18,500	18,466	0.0	1	1K	23M
1394/11/12	18,000	18,000	18,500	18,466	(0.01)	4	4K	69M
1394/11/11	18,999	18,499	18,999	18,468	0.04	3	50K	926M
1394/11/10	19,000	18,150	19,000	18,460	(0.04)	7	6K	102M
1394/11/07	19,500	18,400	19,500	18,467	(0.65)	120	2M	28B
1394/11/06	18,990	18,000	19,499	18,587	0.05	17	21K	387M
1394/11/05	18,500	18,100	18,500	18,578	(0.02)	6	3K	47M
1394/11/04	18,000	18,000	18,730	18,582	4.17	27	257K	5B
1394/11/03	17,390	17,390	17,850	17,839	4.94	32	255K	5B
1394/10/30	16,980	16,980	17,000	17,000	1.92	52	1M	19B
1394/10/29	16,680	16,500	16,680	16,680	(1.09)	48	718K	12B
1394/10/28	16,999	16,055	16,999	16,863	(0.21)	4	11K	182M
1394/10/27	16,899	16,085	16,899	16,898	(0.19)	6	10K	153M
1394/10/26	16,900	16,900	16,970	16,931	4.71	11	230K	4B
1394/10/23	16,000	15,999	16,450	16,170	(1.59)	31	148K	2B
1394/10/22	16,011	16,000	16,011	16,431	(0.02)	4	1K	23M
1394/10/21	15,034	15,034	16,600	16,434	3.85	26	234K	4B
1394/10/19	15,999	15,995	15,999	15,825	0.01	2	2K	36M
1394/10/16	15,550	15,550	16,139	15,823	2.43	23	254K	4B
1394/10/15	15,530	15,530	15,599	15,448	0.25	11	51K	800M
1394/10/14	15,480	15,480	15,500	15,409	0.0	8	1K	15M
1394/10/13	15,000	15,000	15,500	15,409	2.36	30	300K	5B
1394/10/07	14,737	14,737	15,290	15,054	2.69	18	250K	4B
1394/10/06	14,800	14,038	14,900	14,659	(0.79)	20	41K	576M
1394/10/05	14,430	14,430	15,252	14,776	1.72	15	103K	2B
1394/09/30	14,368	14,368	14,596	14,526	4.50	38	261K	4B
1394/09/23	13,240	13,221	13,240	13,901	(0.07)	7	3K	44M
1394/09/22	13,985	13,351	13,985	13,911	(0.09)	5	5K	73M
1394/09/18	13,266	13,265	13,995	13,924	(0.28)	3	14K	181M
1394/09/14	14,000	13,500	14,000	13,963	0.0	6	4K	55M
1394/09/04	13,276	13,276	13,276	13,963	(0.01)	2	701	9M
1394/09/03	14,300	13,637	14,300	13,965	0.01	6	4K	59M
1394/09/02	14,010	14,010	14,265	13,963	0.06	9	10K	146M
1394/09/01	14,390	14,370	14,390	13,955	0.09	3	7K	99M
1394/08/30	13,999	13,999	14,000	13,943	0.11	8	53K	749M
1394/08/27	13,999	13,999	14,000	13,927	0.01	4	4K	55M
1394/08/26	13,897	13,897	14,200	13,926	0.21	62	25K	355M
1394/08/25	13,810	13,752	14,100	13,897	0.03	23	28K	384M
1394/08/24	13,800	13,800	13,893	13,893	5.00	67	1M	16B
1394/08/23	13,400	13,400	13,755	13,232	1.01	16	60K	817M
1394/08/19	13,200	13,199	13,200	13,100	0.0	2	180	2M
1394/08/18	12,915	12,914	12,915	13,100	(0.01)	2	1K	14M
1394/08/13	13,000	13,000	13,000	13,101	(0.01)	4	3K	37M
1394/08/12	13,399	13,000	13,399	13,102	0.0	4	2K	23M
1394/08/09	12,900	12,900	12,900	13,102	0.0	1	132	2M
1394/07/27	13,102	13,000	13,102	13,102	0.0	2	1K	14M
1394/07/26	12,999	12,999	13,500	13,102	(0.02)	5	8K	104M
1394/07/22	13,000	12,990	13,000	13,105	(0.14)	9	35K	453M
1394/07/21	13,000	13,000	13,000	13,124	(0.05)	4	12K	157M
1394/07/20	13,000	13,000	13,000	13,131	(0.08)	2	19K	247M
1394/07/19	13,000	13,000	13,000	13,142	(0.1)	5	21K	269M
1394/07/18	13,001	13,001	13,002	13,155	(0.01)	3	1K	15M
1394/07/14	13,000	13,000	13,000	13,156	(0.03)	1	5K	69M
1394/07/13	12,700	12,700	12,700	13,160	(0.05)	4	4K	46M
1394/07/12	12,700	12,700	12,700	13,167	0.0	1	50	635K
1394/07/08	13,000	12,593	13,000	13,167	(0.64)	13	52K	668M
1394/07/07	13,000	13,000	13,000	13,252	(0.02)	1	2K	25M
1394/07/05	13,700	13,700	13,700	13,254	0.0	1	76	1M
1394/07/04	12,602	12,602	12,700	13,254	(0.02)	3	1K	15M
1394/06/30	12,601	12,601	12,650	13,257	(0.04)	3	2K	24M
1394/06/28	13,000	12,900	13,300	13,262	(0.34)	4	34K	447M
1394/06/25	12,901	12,900	13,000	13,307	(0.02)	5	1K	15M
1394/06/24	12,941	12,941	12,941	13,309	0.0	1	150	2M
1394/06/22	12,911	12,911	12,911	13,309	0.0	1	100	1M
1394/06/21	12,900	12,900	12,900	13,309	(0.23)	5	17K	219M
1394/06/18	13,295	13,295	13,295	13,340	(0.01)	3	4K	50M
1394/06/17	12,812	12,812	12,812	13,341	(0.12)	1	7K	92M
1394/06/15	13,001	12,900	13,001	13,357	(0.25)	3	21K	268M
1394/06/14	13,130	13,130	13,130	13,391	(0.12)	1	14K	184M
1394/06/11	13,141	13,140	13,141	13,407	(0.16)	3	17K	225M
1394/06/10	13,150	13,050	13,150	13,428	(0.39)	16	35K	465M
1394/06/08	13,295	13,294	13,295	13,480	(0.01)	6	3K	39M
1394/06/04	13,159	13,001	13,300	13,482	(0.68)	13	50K	652M
1394/06/03	13,230	13,201	13,296	13,574	(0.15)	7	13K	174M
1394/06/02	13,270	13,251	13,270	13,595	(0.11)	2	10K	134M
1394/06/01	13,300	13,251	13,599	13,610	(0.35)	7	37K	488M
1394/05/31	13,330	13,300	13,400	13,658	(0.19)	8	17K	230M
1394/05/28	13,360	13,300	13,360	13,684	(0.19)	8	15K	203M
1394/05/27	13,300	13,300	13,699	13,710	(0.07)	9	5K	70M
1394/05/24	13,500	13,499	13,699	13,719	(0.15)	8	20K	275M
1394/05/19	13,501	13,500	13,699	13,739	(0.2)	9	41K	554M
1394/05/17	13,599	13,501	13,600	13,767	(0.09)	12	17K	238M
1394/05/14	13,300	13,300	13,300	13,780	(0.04)	2	2K	33M
1394/05/13	13,301	13,301	13,600	13,785	(0.03)	4	3K	47M
1394/05/12	13,589	13,306	13,600	13,789	(0.17)	8	23K	314M
1394/05/11	13,561	13,200	13,800	13,812	(0.17)	15	26K	353M
1394/05/10	14,000	13,600	14,000	13,835	0.01	4	2K	26M
1394/05/07	13,501	13,501	13,501	13,834	0.0	1	75	1M
1394/05/06	13,405	13,405	13,800	13,834	(0.14)	26	16K	219M
1394/05/05	14,100	13,402	14,100	13,853	4.35	7	16K	215M
1394/04/29	15,000	14,981	15,000	15,676	(0.59)	28	28K	424M
1394/04/24	15,840	15,005	15,840	15,769	4.53	39	330K	5B
1394/04/23	15,086	15,084	15,086	15,086	5.00	39	588K	9B
1394/04/22	14,915	14,915	15,066	14,368	0.13	11	7K	104M
1394/04/21	14,200	14,200	14,955	14,349	0.14	17	9K	129M
1394/04/20	15,029	14,970	15,030	14,329	0.03	5	2K	26M
1394/04/16	14,989	14,900	15,029	14,324	0.07	5	3K	51M
1394/04/15	14,989	14,100	14,989	14,314	(0.08)	8	13K	187M
1394/04/14	14,101	14,101	14,101	14,325	0.0	1	500	7M
1394/04/13	14,102	14,102	14,102	14,325	0.0	1	9	127K
1394/04/10	14,700	14,700	14,700	14,325	0.03	2	2K	34M
1394/04/09	14,990	14,320	14,990	14,321	0.0	3	891	13M
1394/04/08	14,100	14,090	14,100	14,321	(0.07)	5	10K	148M
1394/04/07	14,877	14,000	14,877	14,331	0.44	5	39K	576M
1394/04/03	14,300	14,000	14,300	14,268	(0.08)	4	10K	147M
1394/04/02	14,880	14,880	14,885	14,280	0.01	2	700	10M
1394/04/01	14,001	14,000	14,001	14,278	(0.17)	2	20K	280M
1394/03/31	14,864	14,864	14,983	14,303	0.23	5	12K	173M
1394/03/30	14,794	14,794	14,794	14,270	0.01	1	500	7M
1394/03/26	14,400	14,400	14,801	14,269	1.12	17	60K	878M
1394/03/25	14,000	13,435	14,000	14,111	(0.22)	10	11K	151M
1394/03/24	14,339	14,160	14,600	14,142	0.02	6	3K	37M
1394/03/20	14,139	14,000	14,339	14,139	0.01	6	3K	48M
1394/03/19	14,001	14,001	14,001	14,138	(0.02)	9	5K	66M
1394/03/18	13,856	13,856	14,001	14,141	(0.18)	4	36K	503M
1394/03/17	13,857	13,857	13,857	14,166	(0.01)	1	1K	14M
1394/03/16	13,701	13,701	14,100	14,167	(0.01)	4	2K	28M
1394/03/11	13,605	13,605	14,175	14,168	(0.06)	5	12K	165M
1394/03/10	13,980	13,980	13,980	14,176	(0.01)	1	1K	14M
1394/03/09	14,000	14,000	14,100	14,177	(0.01)	3	5K	73M
1394/03/06	14,001	14,001	14,001	14,179	0.0	1	205	3M
1394/03/05	14,180	14,180	14,180	14,179	0.0	2	6K	86M
1394/03/04	14,000	14,000	14,200	14,179	(0.04)	9	13K	181M
1394/03/03	14,179	13,800	14,179	14,184	(0.05)	6	5K	64M
1394/03/02	14,400	13,501	14,400	14,191	0.0	14	27K	384M
1394/02/30	13,800	13,800	13,800	14,191	0.0	1	240	3M
1394/02/29	13,999	13,800	14,200	14,191	(0.01)	3	4K	53M
1394/02/28	14,000	14,000	14,399	14,193	(0.12)	3	19K	266M
1394/02/27	14,500	13,752	14,500	14,210	0.01	4	940	14M
1394/02/23	14,734	14,510	14,734	14,209	0.01	3	791	12M
1394/02/22	13,723	13,723	13,723	14,208	(0.01)	3	671	9M
1394/02/21	13,700	13,700	13,717	14,209	(0.19)	9	12K	171M
1394/02/20	13,593	13,593	14,500	14,236	0.54	12	55K	799M
1394/02/19	13,700	13,600	13,700	14,159	(0.04)	3	2K	27M
1394/02/16	13,610	13,610	14,000	14,164	(0.04)	15	6K	86M
1394/02/15	13,700	13,610	13,700	14,169	(0.01)	3	245	3M
1394/02/14	13,650	13,620	13,650	14,170	(0.05)	4	3K	43M
1394/02/09	13,651	13,651	13,800	14,177	(0.02)	4	1K	18M
1394/02/08	13,700	13,631	13,700	14,180	(0.13)	13	8K	113M
1394/02/07	13,668	13,668	13,670	14,198	(0.23)	8	14K	192M
1394/02/06	13,700	13,700	13,700	14,231	(0.01)	1	1K	14M
1394/02/05	13,672	13,672	13,672	14,233	(0.01)	2	679	9M
1394/02/02	13,773	13,773	13,773	14,235	(0.77)	8	46K	640M
1394/02/01	13,781	13,781	13,781	14,346	(0.06)	7	4K	54M
1394/01/31	13,831	13,831	13,831	14,355	(0.36)	5	22K	299M
1394/01/30	14,001	13,920	14,001	14,407	(0.64)	12	42K	581M
1394/01/29	14,700	14,700	14,700	14,500	0.0	1	195	3M
1394/01/26	14,000	14,000	14,000	14,500	(0.06)	5	4K	57M
1394/01/25	14,500	14,101	14,513	14,509	(0.03)	5	3K	40M
1394/01/24	14,500	14,500	14,998	14,513	0.01	4	3K	50M
1394/01/23	14,511	14,511	14,511	14,511	0.0	4	4K	58M
1394/01/22	14,999	14,999	14,999	14,511	0.01	2	990	15M
1394/01/19	14,150	14,150	14,150	14,509	(0.64)	2	50K	708M
1394/01/18	14,650	14,150	14,650	14,603	(0.75)	10	55K	786M
1394/01/17	14,080	14,080	15,250	14,713	0.32	20	37K	551M
1394/01/16	14,666	14,666	14,666	14,666	4.00	49	667K	10B
1394/01/15	14,270	14,270	14,270	14,102	2.77	8	167K	2B
1394/01/11	13,899	13,899	14,156	13,722	0.81	16	51K	718M
1394/01/09	13,940	13,510	14,113	13,612	0.30	14	27K	375M
1394/01/08	13,200	13,200	13,200	13,571	0.0	2	75	990K
1393/12/27	13,035	13,035	13,050	13,571	(0.01)	4	753	10M
1393/12/26	13,041	13,040	13,041	13,573	(0.07)	5	4K	58M
1393/12/25	13,200	13,061	13,500	13,583	(0.16)	14	11K	147M
1393/12/24	13,590	13,080	13,590	13,605	(0.03)	6	2K	28M
1393/12/23	13,066	13,066	13,800	13,609	0.0	3	1K	15M
1393/12/20	13,070	13,068	13,070	13,609	(0.02)	6	1K	17M
1393/12/19	13,100	13,071	13,100	13,612	(0.01)	5	1K	14M
1393/12/18	13,614	13,600	13,614	13,614	0.0	2	375	5M
1393/12/17	13,136	13,135	13,136	13,614	(0.5)	49	30K	390M
1393/12/16	13,500	13,500	14,180	13,682	0.02	9	3K	46M
1393/12/12	13,132	13,132	13,132	13,679	0.0	2	120	2M
1393/12/11	13,300	13,300	13,300	13,679	0.0	1	60	798K
1393/12/10	13,240	13,240	13,461	13,679	(0.8)	13	80K	1B
1393/12/09	13,460	13,246	13,460	13,790	(0.04)	10	3K	37M
1393/12/06	13,461	13,461	13,800	13,796	(1.6)	20	97K	1B
1393/12/05	13,868	13,868	13,868	14,021	(2.94)	27	177K	2B
1393/12/04	13,984	13,984	13,984	14,445	(0.83)	2	50K	699M
1393/12/03	14,221	14,221	14,221	14,566	(1.67)	6	100K	1B
1393/12/02	14,463	14,463	14,463	14,813	(1.67)	14	101K	1B
1393/11/29	14,463	14,463	14,463	15,065	0.0	1	100	1M
1393/11/27	14,475	14,475	14,475	15,065	(0.09)	1	10K	146M
1393/11/25	14,476	14,476	14,476	15,078	(0.01)	1	687	10M
1393/11/21	14,476	14,476	14,476	15,079	0.0	1	80	1M
1393/11/19	14,476	14,476	14,476	15,079	0.0	1	70	1M
1393/11/18	14,537	14,537	14,537	15,079	(0.42)	3	50K	732M
1393/11/15	14,597	14,597	14,597	15,142	(0.41)	3	50K	731M
1393/11/14	14,720	14,720	14,720	15,205	(0.83)	7	101K	1B
1393/11/13	14,845	14,845	14,845	15,333	(0.84)	8	101K	1B
1393/11/12	14,920	14,920	14,920	15,463	(0.5)	15	60K	898M
1393/11/11	15,048	15,048	15,048	15,541	(0.85)	26	102K	2B
1393/11/07	15,049	15,049	15,049	15,675	(0.01)	3	730	11M
1393/11/05	15,049	15,049	15,049	15,676	0.0	1	126	2M
1393/11/04	15,051	15,051	15,051	15,676	(0.01)	2	1K	17M
1393/10/28	15,052	15,052	15,052	15,678	(0.01)	2	1K	15M
1393/10/27	15,053	15,053	15,053	15,679	(0.01)	2	500	8M
1393/10/22	15,057	15,057	15,057	15,680	(0.03)	10	3K	47M
1393/10/21	15,057	15,057	15,057	15,684	0.0	1	100	2M
1393/10/20	15,058	15,058	15,058	15,684	(0.01)	3	400	6M
1393/10/17	15,061	15,060	15,061	15,685	(0.01)	5	2K	24M
1393/10/16	15,063	15,063	15,690	15,687	(0.02)	12	3M	48B
1393/10/15	15,064	15,064	15,064	15,690	(0.01)	2	950	14M
1393/10/14	15,067	15,066	15,067	15,691	(0.01)	3	2K	26M
1393/10/13	15,072	15,072	15,998	15,693	(0.04)	19	23K	362M
1393/10/10	15,108	15,083	15,108	15,699	(0.08)	11	9K	137M
1393/10/09	15,098	15,098	15,727	15,711	(0.1)	56	44K	687M
1393/10/08	15,101	15,101	15,101	15,727	(0.02)	5	2K	33M
1393/10/07	15,111	15,111	15,111	15,730	(0.06)	9	8K	114M
1393/10/06	15,958	15,081	15,958	15,740	0.20	7	66K	1B
1393/10/03	15,200	15,086	15,200	15,709	(0.03)	7	3K	47M
1393/10/01	15,115	15,115	15,899	15,713	(0.2)	29	24K	371M
1393/09/25	15,115	15,115	15,115	15,744	0.0	1	200	3M
1393/09/24	15,116	15,116	15,116	15,744	(0.01)	2	757	11M
1393/09/19	15,116	15,116	15,116	15,745	0.0	1	70	1M
1393/09/18	15,207	15,207	15,210	15,745	(0.6)	11	72K	1B
1393/09/17	15,270	15,270	15,500	15,840	(0.41)	10	51K	782M
1393/09/16	15,270	15,270	15,270	15,906	0.0	1	70	1M
1393/09/15	15,271	15,271	15,271	15,906	(0.01)	3	507	8M
1393/09/12	15,275	15,275	15,275	15,907	(0.03)	4	3K	44M
1393/09/11	15,284	15,284	15,284	15,911	(0.06)	6	7K	102M
1393/09/10	15,285	15,285	15,285	15,920	(0.01)	4	539	8M
1393/09/09	15,288	15,288	15,288	15,921	(0.02)	5	2K	33M
1393/09/08	15,400	15,304	15,400	15,924	(0.11)	12	14K	218M
1393/09/05	15,895	15,895	16,050	15,941	0.01	9	15K	240M
1393/09/04	15,306	15,306	15,307	15,940	(0.01)	4	2K	28M
1393/09/02	15,366	15,314	16,000	15,942	(0.06)	24	28K	445M
1393/09/01	15,800	15,700	15,800	15,952	(0.01)	2	1K	20M
1393/08/28	15,344	15,329	15,990	15,953	(0.09)	23	19K	290M
1393/08/27	15,370	15,338	15,996	15,967	(0.06)	23	18K	290M
1393/08/26	15,700	15,700	15,999	15,977	(0.01)	16	13K	207M
1393/08/25	15,373	15,370	15,999	15,979	(0.04)	21	19K	303M
1393/08/24	15,550	15,530	15,990	15,985	(1.19)	103	2M	32B
1393/08/21	15,900	15,547	15,900	16,177	(0.1)	20	13K	207M
1393/08/20	15,616	15,573	15,616	16,194	(0.06)	7	7K	112M
1393/08/18	15,883	15,587	16,100	16,203	(0.02)	6	13K	204M
1393/08/17	15,670	15,650	15,670	16,207	(0.01)	4	2K	31M
1393/08/14	16,200	16,200	16,444	16,209	0.0	9	6K	99M
1393/08/11	15,705	15,578	16,190	16,209	(0.11)	18	23K	358M
1393/08/10	16,300	16,300	16,300	16,227	0.01	2	4K	65M
1393/08/07	15,614	15,613	16,640	16,226	(0.23)	21	41K	656M
1393/08/06	15,701	15,615	16,050	16,263	(0.01)	6	2K	25M
1393/08/05	16,100	15,700	16,100	16,265	(0.01)	5	4K	62M
1393/08/04	16,014	16,000	16,300	16,267	(0.01)	8	1K	16M
1393/08/03	16,014	16,014	16,014	16,268	0.0	2	127	2M
1393/07/29	16,101	16,101	16,101	16,268	0.0	1	90	1M
1393/07/28	16,071	16,000	16,802	16,268	0.69	40	98K	2B
1393/07/27	16,050	16,050	16,440	16,156	0.04	11	11K	173M
1393/07/26	16,000	16,000	16,399	16,150	0.04	18	50K	811M
1393/07/23	16,000	16,000	16,300	16,144	(0.03)	10	16K	250M
1393/07/22	16,000	16,000	16,100	16,149	(0.01)	5	4K	63M
1393/07/20	16,398	16,398	16,399	16,150	0.07	4	20K	328M
1393/07/19	15,700	15,600	16,300	16,139	(0.03)	14	6K	102M
1393/07/16	16,000	16,000	16,401	16,144	0.17	14	65K	1B
1393/07/14	16,289	16,280	16,310	16,117	0.41	26	132K	2B
1393/07/12	15,700	15,500	16,300	16,051	0.19	13	63K	1B
1393/07/09	16,300	15,601	16,301	16,020	0.13	22	90K	1B
1393/07/08	16,400	16,400	16,400	16,000	0.0	1	113	2M
1393/07/07	16,400	16,300	16,420	16,000	0.09	9	19K	307M
1393/07/06	16,003	16,003	16,520	15,985	0.63	47	78K	1B
1393/07/05	16,021	16,020	16,022	15,885	0.03	10	12K	199M
1393/07/02	16,003	16,003	16,457	15,881	0.10	18	15K	239M
1393/07/01	16,158	15,900	16,429	15,865	0.20	36	46K	741M
1393/06/31	15,800	15,800	16,100	15,833	0.04	7	10K	163M
1393/06/30	15,702	15,702	16,000	15,827	0.01	12	9K	139M
1393/06/29	16,000	15,950	16,000	15,825	0.04	20	19K	296M
1393/06/26	16,000	15,535	16,080	15,818	0.03	9	12K	196M
1393/06/25	16,140	16,140	16,144	15,814	0.01	2	1K	16M
1393/06/24	15,980	15,980	16,150	15,813	0.02	9	5K	85M
1393/06/23	15,204	15,203	16,139	15,810	(0.01)	26	22K	339M
1393/06/22	15,500	15,400	15,650	15,811	(0.01)	10	3K	51M
1393/06/19	16,360	15,421	16,360	15,813	0.0	8	1K	21M
1393/06/18	15,729	15,729	16,388	15,813	0.35	60	99K	2B
1393/06/17	15,600	15,600	15,749	15,758	(0.01)	6	8K	124M
1393/06/16	15,221	15,221	15,750	15,759	(0.01)	9	11K	179M
1393/06/15	16,000	16,000	16,000	15,761	0.01	2	4K	65M
1393/06/12	15,250	15,250	16,000	15,759	0.01	14	20K	320M
1393/06/11	15,300	15,300	15,748	15,757	(0.12)	11	31K	478M
1393/06/10	15,167	15,165	15,790	15,776	(0.13)	37	25K	379M
1393/06/09	15,167	15,167	16,000	15,796	(0.01)	10	3K	40M
1393/06/08	15,183	15,183	15,419	15,798	(0.11)	13	19K	291M
1393/06/05	15,210	15,210	15,496	15,815	(0.18)	22	26K	402M
1393/06/04	15,211	15,211	15,211	15,843	(0.01)	3	589	9M
1393/06/03	15,240	15,234	15,500	15,844	(0.15)	7	18K	279M
1393/06/02	15,241	15,240	15,241	15,868	(0.03)	3	4K	57M
1393/06/01	15,350	15,241	15,350	15,873	(0.02)	5	2K	31M
1393/05/29	15,889	15,889	15,889	15,876	0.0	1	90	1M
1393/05/28	15,350	15,350	15,350	15,876	(0.01)	1	630	10M
1393/05/27	15,309	15,309	15,500	15,877	(0.43)	12	52K	800M
1393/05/26	15,310	15,310	15,310	15,946	(0.01)	3	918	14M
1393/05/25	15,330	15,313	15,330	15,947	(0.03)	9	3K	47M
1393/05/22	15,315	15,314	15,949	15,951	(0.01)	8	1K	22M
1393/05/21	15,999	15,500	16,000	15,952	(0.03)	4	4K	67M
1393/05/20	15,500	15,500	15,600	15,956	(0.03)	13	4K	60M
1393/05/19	15,500	15,323	15,500	15,960	(0.01)	3	1K	17M
1393/05/18	16,042	16,042	16,042	15,961	0.0	1	1K	16M
1393/05/15	16,299	15,400	16,299	15,961	(0.01)	12	11K	182M
1393/05/14	15,335	15,335	15,411	15,963	(0.01)	2	1K	17M
1393/05/13	16,299	15,961	16,299	15,964	0.01	17	24K	392M
1393/05/12	15,500	15,330	16,300	15,962	0.0	8	4K	67M
1393/05/11	16,000	15,343	16,000	15,962	(0.09)	10	13K	193M
1393/05/06	16,000	15,500	16,000	15,976	0.0	8	11K	183M
1393/05/05	15,997	15,997	15,997	15,976	0.0	5	10K	160M
1393/05/04	15,980	15,800	15,980	15,976	5.30	7	51K	819M
1393/04/29	17,370	17,370	17,996	17,372	0.01	9	5K	90M
1393/04/25	17,200	17,200	17,865	17,370	0.03	21	9K	163M
1393/04/24	16,675	16,673	17,350	17,365	(0.01)	7	3K	49M
1393/04/23	16,700	16,700	17,850	17,366	0.05	5	9K	162M
1393/04/22	16,701	16,664	17,899	17,357	(0.01)	5	795	13M
1393/04/21	17,700	17,700	18,000	17,358	0.08	11	12K	219M
1393/04/18	17,950	17,950	17,950	17,344	0.03	2	5K	82M
1393/04/17	17,529	16,650	18,000	17,338	0.17	36	43K	751M
1393/04/16	17,529	16,656	17,529	17,308	(0.02)	6	3K	53M
1393/04/15	16,660	16,660	17,000	17,312	(0.17)	28	33K	553M
1393/04/14	17,380	16,785	17,380	17,341	(0.04)	16	8K	137M
1393/04/11	16,663	16,663	17,340	17,348	(0.01)	5	1K	24M
1393/04/10	16,900	16,900	17,529	17,349	(1.03)	27	1M	18B
1393/04/09	16,830	16,829	16,830	17,529	(0.01)	4	457	8M
1393/04/08	17,240	17,053	17,240	17,530	(1.31)	11	170K	3B
1393/04/07	17,253	17,240	17,253	17,763	(1.09)	23	132K	2B
1393/04/04	17,263	17,260	17,267	17,958	(0.07)	11	8K	145M
1393/04/03	17,261	17,261	17,300	17,970	(0.01)	3	2K	29M
1393/04/02	17,355	17,300	17,355	17,972	(0.01)	3	1K	17M
1393/04/01	18,250	17,260	18,250	17,973	(0.01)	23	123K	2B
1393/03/31	17,500	17,300	17,999	17,975	(0.13)	13	17K	294M
1393/03/28	17,373	17,373	17,373	17,998	(0.54)	11	65K	1B
1393/03/27	17,387	17,387	17,387	18,096	(0.08)	6	10K	169M
1393/03/26	17,389	17,389	17,389	18,111	(0.01)	3	2K	26M
1393/03/25	17,391	17,391	17,391	18,113	(0.01)	5	2K	29M
1393/03/21	17,601	17,556	17,601	18,115	(0.94)	19	113K	2B
1393/03/20	18,100	17,654	18,100	18,287	(0.01)	7	2K	44M
1393/03/18	18,115	18,115	18,300	18,288	1.97	173	579K	11B
1393/03/17	17,899	17,800	18,270	17,934	0.23	76	95K	2B
1393/03/13	17,994	17,900	18,000	17,892	0.15	46	101K	2B
1393/03/12	17,500	17,185	17,500	17,865	(0.16)	26	27K	472M
1393/03/11	18,000	17,400	18,000	17,894	(0.02)	7	3K	56M
1393/03/10	17,800	17,250	18,000	17,897	0.12	65	106K	2B
1393/03/07	17,275	17,262	18,000	17,875	0.17	50	102K	2B
1393/03/05	18,000	17,285	18,000	17,844	0.08	32	67K	1B
1393/03/04	18,000	17,500	18,245	17,829	0.10	23	53K	961M
1393/03/03	17,201	17,201	18,300	17,811	0.19	29	67K	1B
1393/02/31	18,090	17,621	18,290	17,777	0.85	73	221K	4B
1393/02/30	17,999	17,043	17,999	17,627	0.31	55	75K	1B
1393/02/29	17,830	17,500	17,856	17,572	0.18	19	55K	980M
1393/02/28	17,542	17,541	17,600	17,541	0.0	27	82K	1B
1393/02/27	17,670	16,900	17,680	17,541	0.07	57	101K	2B
1393/02/24	17,015	16,853	17,778	17,528	(0.09)	34	33K	570M
1393/02/22	17,488	17,020	17,878	17,543	(0.02)	15	9K	157M
1393/02/21	17,979	17,020	17,979	17,546	(0.03)	7	5K	81M
1393/02/20	17,015	17,015	18,000	17,551	0.02	25	49K	862M
1393/02/17	17,200	16,925	18,000	17,547	(0.47)	47	103K	2B
1393/02/16	17,700	17,590	17,887	17,630	0.23	21	92K	2B
1393/02/15	17,500	17,111	17,591	17,590	(0.01)	11	12K	203M
1393/02/14	17,288	16,999	17,288	17,591	(0.54)	46	67K	1B
1393/02/13	17,500	17,112	17,500	17,687	(0.36)	34	85K	1B
1393/02/10	17,766	17,301	17,960	17,751	(0.08)	16	49K	871M
1393/02/09	18,110	17,401	18,110	17,766	0.14	32	72K	1B
1393/02/08	17,800	17,800	18,000	17,741	0.12	20	36K	648M
1393/02/07	18,200	17,600	18,300	17,720	0.70	91	147K	3B
1393/02/06	17,950	17,550	18,095	17,597	0.07	41	24K	433M
1393/02/03	17,121	16,928	17,650	17,585	(0.27)	55	59K	1B
1393/02/02	17,300	17,161	17,600	17,633	(0.02)	9	6K	108M
1393/02/01	17,798	17,322	17,799	17,637	0.0	12	2K	30M
1393/01/31	17,300	17,141	17,799	17,637	(0.13)	15	28K	477M
1393/01/30	17,131	17,127	17,200	17,660	(1.01)	35	121K	2B
1393/01/27	18,000	17,850	18,001	17,840	0.04	20	23K	420M
1393/01/26	17,156	17,156	18,339	17,832	(0.21)	19	90K	2B
1393/01/25	17,828	17,828	17,998	17,870	(3.77)	81	458K	8B
1393/01/24	18,066	17,849	18,066	18,570	(0.12)	12	14K	259M
1393/01/23	18,108	18,071	18,250	18,592	(1.23)	33	149K	3B
1393/01/20	18,402	18,251	18,900	18,823	(0.02)	30	10K	182M
1393/01/19	18,600	18,500	18,900	18,827	(0.11)	45	42K	776M
1393/01/18	18,569	18,569	19,135	18,847	(0.02)	58	42K	794M
1393/01/17	18,580	18,484	18,995	18,851	(0.05)	28	40K	743M
1393/01/16	18,682	18,682	18,999	18,860	0.04	40	161K	3B
1393/01/11	18,201	18,201	19,300	18,853	0.03	24	9K	165M
1393/01/10	18,122	18,121	19,037	18,848	0.0	120	35K	664M
1393/01/09	18,400	18,124	18,400	18,848	(0.16)	32	20K	370M
1393/01/06	18,480	18,294	18,480	18,879	(0.93)	48	113K	2B
1393/01/05	19,800	18,420	19,800	19,056	(0.01)	16	7K	130M
1392/12/28	18,900	18,512	18,800	19,057	(0.64)	72	106K	2B
1392/12/27	19,266	18,721	19,266	19,180	(0.19)	45	66K	1B
1392/12/26	19,338	18,817	19,338	19,217	(0.18)	57	83K	2B
1392/12/25	19,011	18,668	19,400	19,252	(0.31)	63	87K	2B
1392/12/24	19,090	18,601	19,800	19,311	(0.13)	38	34K	643M
1392/12/21	18,640	18,597	19,798	19,336	(0.18)	42	32K	613M
1392/12/20	19,201	19,201	19,201	19,371	(3.15)	67	378K	7B
1392/12/19	19,282	19,282	19,282	20,001	(0.42)	5	50K	966M
1392/12/18	19,298	19,298	19,298	20,085	(0.08)	5	10K	199M
1392/12/17	19,410	19,393	19,410	20,102	(0.49)	44	59K	1B
1392/12/14	19,858	19,858	20,829	20,201	(2.34)	116	374K	8B
1392/12/13	19,871	19,871	19,871	20,685	(0.06)	5	8K	155M
1392/12/12	19,899	19,899	19,899	20,698	(0.14)	6	17K	345M
1392/12/11	20,120	20,054	20,880	20,728	(0.77)	55	151K	3B
1392/12/10	20,600	20,231	20,839	20,889	(0.87)	91	113K	2B
1392/12/07	20,475	20,475	21,100	21,073	(1.2)	96	144K	3B
1392/12/06	21,199	20,585	21,397	21,328	(0.53)	61	182K	4B
1392/12/05	21,799	20,754	21,799	21,442	(0.69)	147	358K	8B
1392/12/04	22,380	20,900	22,380	21,592	(0.68)	237	337K	7B
1392/12/03	22,200	21,312	22,200	21,739	14.60	121	433K	9B
1392/11/30	19,350	19,349	19,689	18,969	0.20	21	31K	611M
1392/11/29	19,000	18,265	19,250	18,932	(0.49)	69	174K	3B
1392/11/28	19,224	18,000	19,224	19,026	2.93	70	363K	7B
1392/11/27	18,900	18,430	18,958	18,485	1.40	64	179K	3B
1392/11/26	18,796	18,000	18,796	18,229	0.86	41	110K	2B
1392/11/23	18,074	18,074	18,075	18,074	(4.0)	91	702K	13B
1392/11/21	18,950	18,824	20,386	18,827	(3.98)	128	602K	11B
1392/11/20	19,392	19,392	19,392	19,608	(2.93)	53	352K	7B
1392/11/19	19,402	19,402	19,402	20,200	(0.05)	6	6K	119M
1392/11/16	19,404	19,404	19,404	20,210	(0.01)	3	900	17M
1392/11/15	20,000	19,715	20,051	20,212	(1.58)	94	197K	4B
1392/11/14	20,312	20,291	21,190	20,536	(2.84)	106	462K	9B
1392/11/13	21,400	20,687	21,497	21,136	(1.91)	71	326K	7B
1392/11/12	20,999	20,999	21,776	21,548	2.91	227	890K	19B
1392/11/09	21,350	20,832	21,699	20,939	(3.51)	453	1M	27B
1392/11/08	21,700	21,700	21,700	21,700	(4.0)	46	539K	12B
1392/11/07	21,700	21,700	21,700	22,604	0.0	1	229	5M
1392/11/06	21,702	21,702	21,702	22,604	(0.01)	3	990	21M
1392/11/05	21,708	21,708	21,708	22,606	(0.03)	4	3K	68M
1392/11/02	21,775	21,775	21,775	22,612	(0.31)	24	37K	810M
1392/11/01	22,666	22,666	22,930	22,682	(3.93)	196	476K	11B
1392/10/30	24,030	22,182	24,030	23,610	2.18	921	3M	77B
1392/10/28	23,106	23,106	23,106	23,106	4.00	27	525K	12B
1392/10/25	22,218	22,218	22,218	22,218	4.00	27	484K	11B
1392/10/24	21,364	21,364	21,364	21,364	4.00	64	2M	43B
1392/10/23	20,543	20,543	20,543	20,543	4.00	48	1M	21B
1392/10/22	20,529	20,529	20,529	19,753	0.07	5	8K	158M
1392/10/21	20,525	20,525	20,525	19,740	0.02	1	2K	51M
1392/10/18	20,446	20,446	20,446	19,736	0.39	7	46K	951M
1392/10/17	20,439	20,439	20,439	19,660	0.04	5	4K	84M
1392/10/16	20,439	20,439	20,439	19,653	0.0	2	235	5M
1392/10/15	20,436	20,436	20,436	19,653	0.02	7	2K	33M
1392/10/14	20,433	20,433	20,433	19,650	0.01	1	1K	20M
1392/10/11	20,432	20,432	20,432	19,648	0.01	1	600	12M
1392/10/09	20,422	20,422	20,422	19,647	0.05	2	6K	128M
1392/10/08	20,410	20,410	20,410	19,637	0.06	2	7K	151M
1392/10/07	20,325	20,325	20,325	19,625	0.41	1	50K	1B
1392/10/04	20,324	20,324	20,324	19,544	0.01	1	700	14M
1392/10/03	20,323	20,323	20,323	19,543	0.01	3	333	7M
1392/10/01	20,318	20,318	20,318	19,542	0.03	4	3K	67M
1392/09/30	20,318	20,318	20,318	19,537	0.0	1	5	102K
1392/09/27	19,537	19,537	19,537	19,537	4.00	50	568K	11B
1392/09/25	19,520	19,520	19,520	18,786	0.09	4	10K	195M
1392/09/24	19,498	19,498	19,498	18,770	0.11	4	14K	268M
1392/09/23	19,482	19,482	19,482	18,749	0.09	2	10K	195M
1392/09/20	19,465	19,465	19,465	18,733	0.09	3	10K	204M
1392/09/19	19,435	19,435	19,435	18,717	0.16	2	19K	367M
1392/09/18	19,418	19,418	19,418	18,688	0.09	2	10K	194M
1392/09/17	19,392	19,392	19,392	18,672	0.13	3	16K	309M
1392/09/16	19,390	19,390	19,390	18,647	0.01	1	1K	19M
1392/09/13	19,206	19,206	19,206	18,645	0.96	18	115K	2B
1392/09/12	18,852	18,852	18,852	18,468	1.88	25	225K	4B
1392/09/11	18,835	18,835	18,835	18,127	0.09	5	10K	197M
1392/09/10	18,815	18,815	18,815	18,111	0.11	5	13K	238M
1392/09/09	17,449	17,449	18,146	18,092	11.98	7	6K	118M
1392/09/06	16,789	16,789	16,789	16,157	0.08	3	10K	168M
1392/09/05	16,788	16,788	16,788	16,144	0.01	2	850	14M
1392/09/04	16,786	16,786	16,786	16,143	0.01	3	2K	27M
1392/09/03	16,786	16,786	16,786	16,141	0.0	1	6	101K
1392/09/02	16,786	16,786	16,786	16,141	0.0	1	2	34K
1392/08/29	16,716	16,716	16,716	16,141	0.42	2	50K	836M
1392/08/28	16,349	16,349	16,349	16,074	2.25	20	270K	4B
1392/08/27	16,322	16,322	16,322	15,721	0.17	7	20K	326M
1392/08/26	16,321	16,321	16,321	15,695	0.01	2	824	13M
1392/08/25	16,277	16,277	16,277	15,694	0.27	3	33K	537M
1392/08/21	16,266	16,266	16,266	15,651	0.06	5	8K	131M
1392/08/20	16,144	16,144	16,144	15,641	0.75	23	90K	1B
1392/08/19	16,021	16,021	16,021	15,524	0.77	32	93K	1B
1392/08/18	15,995	15,995	15,995	15,405	0.16	10	20K	315M
1392/08/15	15,900	15,630	15,918	15,380	0.48	25	58K	929M
1392/08/14	15,906	15,624	15,906	15,306	0.07	15	9K	138M
1392/08/13	15,867	15,621	15,867	15,295	0.25	28	30K	476M
1392/08/12	15,740	15,500	15,796	15,257	0.45	42	62K	970M
1392/08/11	15,001	15,001	15,725	15,189	0.45	51	73K	1B
1392/08/08	15,400	15,000	15,449	15,121	(0.03)	26	27K	414M
1392/08/07	15,490	14,800	15,490	15,125	0.0	5	2K	27M
1392/08/06	15,000	14,800	15,190	15,125	(0.01)	14	8K	116M
1392/08/05	15,023	15,001	15,145	15,127	(0.12)	14	61K	922M
1392/08/04	15,550	15,020	15,550	15,145	(0.05)	36	52K	787M
1392/08/01	15,587	15,010	15,587	15,153	1.10	39	163K	3B
1392/07/30	14,422	14,422	15,399	14,988	(0.11)	159	262K	4B
1392/07/29	15,022	14,444	15,022	15,004	(0.12)	24	19K	278M
1392/07/28	15,200	14,446	15,200	15,022	(0.17)	46	52K	763M
1392/07/27	15,641	15,000	15,641	15,047	0.02	15	9K	134M
1392/07/23	15,645	14,443	15,645	15,044	0.0	61	81K	1B
1392/07/22	15,308	15,308	15,308	15,044	2.20	24	265K	4B
1392/07/21	15,300	15,300	15,300	14,720	0.05	4	6K	99M
1392/07/20	15,300	15,300	15,300	14,712	0.0	1	359	5M
1392/07/17	15,169	15,169	15,169	14,712	0.86	4	104K	2B
1392/07/16	15,166	15,166	15,166	14,586	0.02	5	2K	33M
1392/07/15	15,164	15,164	15,164	14,583	0.01	3	1K	22M
1392/07/14	15,153	15,153	15,153	14,581	0.07	4	8K	120M
1392/07/13	15,138	15,138	15,138	14,571	0.10	6	12K	186M
1392/07/10	15,093	15,093	15,093	14,556	0.30	2	35K	531M
1392/07/09	14,050	14,050	15,087	14,513	0.04	19	9K	135M
1392/07/08	14,500	14,101	14,500	14,507	(0.04)	6	8K	115M
1392/07/07	14,300	13,971	14,580	14,513	(0.27)	29	41K	574M
1392/07/06	14,678	14,301	14,678	14,553	(0.08)	26	35K	510M
1392/07/03	14,155	13,988	14,840	14,565	(0.03)	8	5K	67M
1392/07/02	14,200	14,155	14,400	14,569	(1.19)	24	143K	2B
1392/07/01	14,331	14,200	14,800	14,744	(0.32)	34	44K	629M
1392/06/31	14,302	14,302	14,849	14,791	(0.64)	25	102K	1B
1392/06/30	14,408	14,408	14,410	14,887	(0.81)	33	97K	1B
1392/06/27	15,378	14,343	15,378	15,008	0.46	30	259K	4B
1392/06/26	15,001	15,001	15,470	14,940	0.44	43	58K	887M
1392/06/25	15,420	14,830	15,420	14,875	0.32	43	146K	2B
1392/06/24	14,501	14,501	15,081	14,827	13.44	114	571K	8B
1392/06/17	13,295	13,295	13,490	13,070	0.20	11	50K	665M
1392/06/16	12,600	12,536	13,300	13,044	(0.1)	8	15K	190M
1392/06/13	12,613	12,605	12,613	13,057	(0.56)	18	67K	847M
1392/06/12	12,950	12,950	12,950	13,130	0.0	1	1K	16M
1392/06/10	13,134	12,801	13,134	13,130	(0.02)	9	65K	853M
1392/06/09	12,595	12,595	13,614	13,133	0.32	17	53K	715M
1392/06/06	12,595	12,595	12,595	13,091	(0.21)	5	26K	324M
1392/06/05	12,672	12,672	12,672	13,119	(0.55)	38	68K	856M
1392/06/04	12,711	12,708	12,711	13,192	(0.34)	9	41K	519M
1392/06/03	13,498	12,800	13,499	13,237	(0.72)	34	108K	1B
1392/06/02	12,814	12,814	13,393	13,333	(0.09)	6	13K	164M
1392/05/30	13,395	12,904	13,396	13,345	(0.38)	9	57K	739M
1392/05/29	13,800	13,055	13,800	13,396	(0.1)	14	66K	881M
1392/05/28	12,865	12,865	13,800	13,409	0.07	11	27K	369M
1392/05/27	13,880	13,000	13,938	13,399	(0.02)	35	161K	2B
1392/05/26	13,311	13,311	13,843	13,402	0.68	27	83K	1B
1392/05/23	13,749	13,704	13,749	13,311	0.68	16	82K	1B
1392/05/22	13,704	13,704	13,704	13,221	0.33	13	40K	553M
1392/05/21	12,631	12,631	13,605	13,177	0.73	49	131K	2B
1392/05/20	12,803	12,568	13,400	13,082	(0.06)	36	111K	1B
1392/05/16	13,000	12,803	13,000	13,090	(1.84)	41	238K	3B
1392/05/15	13,359	13,000	13,359	13,336	(0.17)	19	43K	568M
1392/05/14	13,791	13,000	13,899	13,359	(0.08)	28	54K	720M
1392/05/13	13,885	12,890	13,938	13,370	(0.42)	93	207K	3B
1392/05/12	12,959	12,959	13,488	13,427	(0.53)	49	163K	2B
1392/05/09	13,765	13,222	13,899	13,498	0.01	43	55K	749M
1392/05/07	13,368	13,368	13,450	13,496	(3.07)	43	370K	5B
1392/05/06	13,368	13,368	13,368	13,924	0.0	1	40	535K
1392/05/05	13,500	13,447	13,501	13,924	(0.59)	31	72K	963M
1392/05/02	13,900	13,467	14,579	14,007	(0.15)	110	194K	3B
1392/05/01	14,039	13,605	14,039	14,028	1.16	23	158K	2B
1392/04/26	14,305	14,305	14,305	13,867	0.81	10	98K	1B
1392/04/25	13,755	13,755	13,755	13,755	4.00	34	487K	7B
1392/04/24	13,419	13,417	13,419	13,226	2.50	67	300K	4B
1392/04/23	12,799	12,053	13,017	12,903	3.08	231	1M	16B
1392/04/22	12,517	12,517	12,517	12,517	4.00	37	481K	6B
1392/04/19	12,036	12,036	12,036	12,036	3.99	26	611K	7B
1392/04/18	12,035	12,035	12,035	11,574	0.01	1	858	10M
1392/04/17	11,573	11,573	11,573	11,573	4.00	24	608K	7B
1392/04/16	11,546	11,546	11,546	11,128	0.23	13	28K	322M
1392/04/15	11,545	11,545	11,545	11,102	0.01	4	636	7M
1392/04/12	11,545	11,545	11,545	11,101	0.0	1	10	115K
1392/04/11	11,535	11,535	11,535	11,101	0.08	2	10K	111M
1392/04/10	11,533	11,533	11,533	11,092	0.02	2	2K	23M
1392/04/09	11,497	11,497	11,497	11,090	0.32	10	38K	440M
1392/04/08	11,487	11,487	11,487	11,055	0.08	7	10K	118M
1392/04/05	10,860	10,807	11,650	11,046	(1.87)	246	730K	8B
1392/04/04	11,600	11,136	11,600	11,257	40.24	211	984K	11B
1392/03/28	8,348	8,348	8,348	8,027	0.0	1	380	3M
1392/03/27	8,342	8,342	8,342	8,027	0.06	2	8K	66M
1392/03/26	8,341	8,341	8,341	8,022	0.01	2	1K	11M
1392/03/25	8,340	8,340	8,340	8,021	0.01	2	1K	9M
1392/03/22	8,339	8,339	8,339	8,020	0.01	3	1K	8M
1392/03/21	8,270	8,270	8,270	8,019	0.84	6	101K	833M
1392/03/20	8,269	8,269	8,269	7,952	0.01	1	1K	8M
1392/03/19	8,269	8,269	8,269	7,951	0.0	1	200	2M
1392/03/18	8,262	8,262	8,262	7,951	0.08	3	9K	78M
1392/03/12	8,251	8,251	8,251	7,945	0.14	4	17K	138M
1392/03/11	8,208	8,208	8,208	7,934	0.52	3	63K	516M
1392/03/08	8,207	8,207	8,207	7,893	0.01	3	1K	8M
1392/03/07	8,206	8,206	8,206	7,892	0.01	2	1K	8M
1392/03/05	8,079	8,079	8,079	7,891	1.57	4	189K	2B
1392/03/04	8,045	8,045	8,045	7,769	0.43	5	51K	408M
1392/03/01	7,974	7,974	7,974	7,736	0.89	10	107K	850M
1392/02/31	7,870	7,870	7,870	7,668	1.32	23	159K	1B
1392/02/30	7,798	7,798	7,798	7,568	0.13	2	21K	164M
1392/02/29	7,260	7,260	7,802	7,558	(0.01)	4	2K	14M
1392/02/28	7,401	7,337	7,401	7,559	(1.09)	25	131K	960M
1392/02/25	7,800	7,800	7,800	7,642	0.0	1	125	975K
1392/02/23	7,770	7,600	7,770	7,642	(0.01)	4	7K	51M
1392/02/22	7,944	7,650	7,944	7,643	0.05	11	31K	240M
1392/02/21	7,450	7,340	7,830	7,639	1.46	33	200K	2B
1392/02/18	7,531	7,250	7,531	7,529	(0.03)	3	12K	90M
1392/02/17	7,780	7,767	7,780	7,531	0.40	19	51K	400M
1392/02/16	7,784	7,779	7,784	7,501	0.20	7	25K	194M
1392/02/15	7,485	7,485	7,486	7,486	(3.98)	31	612K	5B
1392/02/14	7,613	7,537	7,650	7,796	(0.7)	24	95K	718M
1392/02/11	7,545	7,545	7,884	7,851	(0.09)	15	45K	351M
1392/02/10	7,761	7,585	7,766	7,858	(0.52)	22	85K	650M
1392/02/09	7,752	7,752	7,844	7,899	(2.17)	49	266K	2B
1392/02/08	7,850	7,822	7,990	8,074	(0.9)	35	109K	857M
1392/02/07	8,160	8,016	8,200	8,147	(0.1)	40	67K	539M
1392/02/04	8,164	7,800	8,164	8,155	3.89	104	591K	5B
1392/02/03	7,850	7,849	7,850	7,850	3.99	140	834K	7B
1392/02/02	7,549	7,549	7,549	7,549	4.00	35	754K	6B
1392/02/01	7,201	7,200	7,300	7,259	0.0	6	15K	107M
1392/01/28	7,543	7,530	7,543	7,259	0.08	7	10K	79M
1392/01/27	7,521	7,521	7,521	7,253	0.29	12	35K	265M
1392/01/26	7,498	7,498	7,498	7,232	0.31	12	37K	274M
1392/01/24	7,478	7,478	7,478	7,210	0.26	9	31K	233M
1392/01/21	7,476	7,476	7,476	7,191	0.03	5	3K	25M
1392/01/19	7,180	7,180	7,189	7,189	0.0	2	3K	24M
1392/01/17	7,189	7,189	7,189	7,189	0.0	1	289	2M
1392/01/11	7,189	7,189	7,189	7,189	0.0	1	24	173K
1392/01/07	7,250	7,250	7,250	7,189	0.0	1	200	1M
1392/01/06	6,990	6,910	6,990	7,189	0.0	3	750	5M
1391/12/28	7,189	7,189	7,189	7,189	0.0	1	2M	11B
1391/12/27	7,420	7,420	7,420	7,189	0.0	2	1K	7M
1391/12/26	7,190	6,903	7,190	7,189	(0.01)	25	1M	8B
1391/12/23	7,190	7,190	7,190	7,190	0.0	1	1M	9B
1391/12/14	7,000	6,941	7,000	7,190	(0.04)	4	6K	42M
1391/12/13	7,000	7,000	7,000	7,193	(0.17)	4	27K	189M
1391/12/08	6,950	6,950	6,950	7,205	(0.01)	1	2K	13M
1391/12/07	6,950	6,950	6,950	7,206	0.0	2	196	1M
1391/12/05	7,001	7,000	7,001	7,206	(0.03)	3	4K	26M
1391/12/02	7,000	7,000	7,000	7,208	(0.1)	2	15K	105M
1391/11/30	7,000	7,000	7,000	7,215	(0.06)	2	8K	58M
1391/11/29	6,934	6,934	6,934	7,219	(0.04)	2	5K	36M
1391/11/24	7,001	6,936	7,001	7,222	(0.04)	7	6K	42M
1391/11/23	7,000	7,000	7,000	7,225	(0.14)	2	21K	148M
1391/11/21	6,948	6,948	6,948	7,235	0.0	3	528	4M
1391/11/15	7,477	7,477	7,477	7,235	0.01	2	1K	7M
1391/11/14	6,946	6,946	7,497	7,234	0.0	6	1K	7M
1391/11/09	6,946	6,946	6,946	7,234	(0.01)	1	2K	11M
1391/11/03	7,521	7,521	7,523	7,235	0.01	2	890	7M
1391/11/02	7,220	7,220	7,500	7,234	0.01	3	4K	27M
1391/10/25	7,221	7,221	7,221	7,233	0.0	1	1K	7M
1391/10/24	7,100	7,100	7,100	7,233	0.0	1	200	1M
1391/10/12	6,946	6,946	6,946	7,233	(0.03)	1	3K	21M
1391/10/11	6,960	6,958	6,960	7,235	(0.17)	4	20K	139M
1391/10/05	6,960	6,960	7,000	7,247	(0.03)	5	3K	22M
1391/10/04	6,980	6,980	7,290	7,249	(0.03)	4	4K	26M
1391/10/02	6,970	6,970	6,970	7,251	(0.01)	1	1K	7M
1391/09/29	7,430	7,430	7,437	7,252	1.41	15	170K	1B
1391/09/28	7,434	7,434	7,434	7,151	0.03	1	3K	22M
1391/09/27	7,414	7,414	7,414	7,149	0.28	5	33K	245M
1391/09/26	6,800	6,780	7,326	7,129	1.19	17	183K	1B
1391/09/25	7,290	7,290	7,290	7,045	0.50	4	60K	437M
1391/09/22	7,291	6,731	7,291	7,010	(0.01)	3	2K	13M
1391/09/21	6,759	6,759	6,759	7,011	(0.41)	8	50K	338M
1391/09/20	6,780	6,780	7,000	7,040	(0.06)	3	23K	163M
1391/09/19	6,800	6,800	6,800	7,044	(0.01)	3	2K	15M
1391/09/18	7,050	6,990	7,050	7,045	(0.03)	4	50K	353M
1391/09/14	6,766	6,766	6,766	7,047	0.0	3	510	3M
1391/09/13	6,782	6,770	6,783	7,047	(0.07)	8	8K	54M
1391/09/12	7,015	6,850	7,015	7,052	(0.04)	8	11K	77M
1391/09/11	7,015	7,015	7,015	7,055	0.0	2	2K	11M
1391/09/08	7,011	7,011	7,011	7,055	0.0	1	620	4M
1391/09/07	7,010	7,010	7,010	7,055	0.0	1	350	2M
1391/09/06	7,100	7,100	7,100	7,055	0.01	1	9K	63M
1391/08/30	7,100	7,100	7,100	7,054	0.0	1	2K	14M
1391/08/27	7,004	7,004	7,004	7,054	(0.01)	2	10K	70M
1391/08/23	7,001	7,001	7,001	7,055	(0.03)	1	14K	95M
1391/08/21	7,001	7,001	7,001	7,057	0.0	1	563	4M
1391/08/20	7,001	7,001	7,001	7,057	0.0	3	547	4M
1391/08/17	7,001	7,001	7,001	7,057	0.0	1	1K	7M
1391/08/16	7,001	7,001	7,001	7,057	0.0	1	934	7M
1391/08/15	7,000	7,000	7,000	7,057	(0.01)	1	5K	35M
1391/08/14	7,058	7,058	7,058	7,058	0.0	1	1	7K
1391/08/10	6,962	6,962	6,962	7,058	(0.01)	1	3K	20M
1391/08/09	6,961	6,961	6,961	7,059	(0.01)	2	5K	35M
1391/08/08	7,200	7,200	7,200	7,060	0.0	1	66	475K
1391/08/06	7,061	6,901	7,061	7,060	(0.01)	7	32K	223M
1391/08/02	6,901	6,901	6,901	7,061	(0.01)	2	3K	21M
1391/08/01	7,000	6,868	7,070	7,062	(0.25)	6	43K	295M
1391/07/24	7,300	7,300	7,300	7,080	0.03	2	4K	30M
1391/07/23	7,000	7,000	7,000	7,078	(0.03)	3	14K	98M
1391/07/18	7,200	7,200	7,200	7,080	0.0	1	75	540K
1391/07/15	6,803	6,803	6,803	7,080	0.0	1	140	952K
1391/07/12	7,344	7,344	7,344	7,080	0.25	9	31K	228M
1391/07/11	7,313	7,313	7,313	7,062	0.43	3	52K	381M
1391/07/10	6,833	6,832	6,833	7,032	(0.04)	3	7K	48M
1391/07/09	6,830	6,830	6,830	7,035	(0.34)	1	49K	337M
1391/07/04	6,829	6,829	6,829	7,059	(0.38)	1	50K	341M
1391/07/03	6,856	6,856	6,856	7,086	(0.38)	1	50K	343M
1391/07/02	6,875	6,875	6,875	7,113	(0.39)	4	51K	349M
1391/07/01	6,880	6,879	6,880	7,141	(0.28)	4	35K	238M
1391/06/29	6,881	6,879	6,881	7,161	(0.01)	3	2K	17M
1391/06/21	6,879	6,879	6,879	7,162	(0.04)	3	5K	33M
1391/06/19	6,882	6,882	6,882	7,165	(0.04)	3	4K	31M
1391/06/18	7,021	7,001	7,021	7,168	(0.01)	5	4K	25M
1391/06/05	7,003	7,003	7,003	7,169	(0.01)	1	2K	12M
1391/05/31	7,177	7,177	7,177	7,170	0.0	3	7K	50M
1391/05/25	7,002	7,002	7,002	7,170	(0.01)	2	2K	14M
1391/05/24	7,000	7,000	7,001	7,171	0.0	2	1K	9M
1391/05/23	6,887	6,887	6,887	7,171	(0.03)	3	4K	24M
1391/05/22	6,891	6,891	6,891	7,173	(0.07)	2	8K	57M
1391/05/17	7,178	7,178	7,178	7,178	0.0	2	209	2M
1391/05/16	7,178	7,178	7,178	7,178	0.0	1	18	129K
1391/05/14	6,891	6,891	6,891	7,178	0.0	1	19	131K
1391/05/10	6,893	6,893	6,893	7,178	(0.03)	1	3K	23M
1391/05/07	6,900	6,900	6,900	7,180	0.0	1	739	5M
1391/05/04	7,181	7,181	7,181	7,180	0.0	1	1K	10M
1391/05/03	7,403	7,403	7,403	7,180	0.86	8	104K	767M
1391/04/26	8,500	8,450	8,500	8,259	0.01	2	2K	17M
1391/04/25	8,260	8,260	8,260	8,258	0.0	1	29K	242M
1391/04/24	8,395	8,360	8,398	8,258	0.02	7	7K	57M
1391/04/21	8,000	7,999	8,398	8,256	(0.21)	11	31K	245M
1391/04/20	8,190	8,190	8,190	8,273	(0.05)	5	20K	164M
1391/04/19	8,348	8,180	8,348	8,277	(0.06)	8	24K	198M
1391/04/18	8,100	8,100	8,100	8,282	0.0	1	1K	10M
1391/04/17	8,000	8,000	8,199	8,282	0.0	2	265	2M
1391/04/14	8,200	8,200	8,282	8,282	0.0	7	26K	219M
1391/04/13	8,282	8,282	8,282	8,282	2.00	15	737K	6B
1391/04/12	7,876	7,876	7,876	8,120	(0.06)	3	9K	69M
1391/04/11	7,880	7,880	7,880	8,125	0.0	1	500	4M
1391/04/10	8,400	8,400	8,400	8,125	0.0	1	100	840K
1391/04/07	7,875	7,875	7,875	8,125	(0.04)	4	6K	46M
1391/04/04	7,873	7,873	7,873	8,128	(0.07)	1	12K	94M
1391/03/31	7,872	7,872	7,872	8,134	(0.79)	10	95K	746M
1391/03/30	7,920	7,891	7,920	8,199	(0.24)	3	32K	254M
1391/03/27	7,950	7,950	7,950	8,219	0.0	1	20	159K
1391/03/24	7,920	7,920	7,920	8,219	(0.02)	4	3K	24M
1391/03/23	7,955	7,955	7,955	8,221	(0.04)	3	5K	38M
1391/03/21	7,955	7,955	7,955	8,224	(0.02)	1	4K	32M
1391/03/20	7,955	7,955	7,955	8,226	0.0	1	697	6M
1391/03/17	8,000	7,955	8,000	8,226	(0.13)	10	21K	170M
1391/03/16	7,955	7,955	7,955	8,237	(0.02)	2	3K	22M
1391/03/13	7,955	7,955	7,955	8,239	(0.01)	1	2K	16M
1391/03/10	8,000	7,915	8,000	8,240	(0.05)	3	8K	63M
1391/03/09	8,070	8,070	8,070	8,244	0.0	1	10	81K
1391/03/07	8,000	8,000	8,000	8,244	(0.01)	5	2K	18M
1391/03/06	8,000	8,000	8,000	8,245	(0.01)	5	3K	22M
1391/03/03	8,005	8,005	8,005	8,246	(0.01)	3	2K	16M
1391/03/02	8,000	8,000	8,040	8,247	(0.02)	2	3K	27M
1391/03/01	8,000	8,000	8,020	8,249	(0.08)	5	14K	109M
1391/02/30	7,928	7,928	7,928	8,256	(0.02)	4	3K	27M
1391/02/27	8,030	8,000	8,030	8,258	(0.06)	3	10K	77M
1391/02/26	8,031	8,030	8,031	8,263	(0.02)	2	4K	29M
1391/02/25	8,080	8,030	8,080	8,265	(0.06)	3	10K	81M
1391/02/24	8,034	8,034	8,080	8,270	(0.08)	4	15K	124M
1391/02/20	8,000	8,000	8,011	8,277	(0.07)	16	10K	77M
1391/02/19	8,030	8,000	8,030	8,283	(0.1)	5	15K	121M
1391/02/18	8,035	8,030	8,035	8,291	(0.01)	2	1K	8M
1391/02/17	8,030	8,030	8,031	8,292	(0.02)	5	4K	35M
1391/02/16	8,030	8,030	8,050	8,294	(0.08)	6	12K	97M
1391/02/13	8,031	8,031	8,150	8,301	(0.01)	2	2K	20M
1391/02/12	8,150	8,030	8,150	8,302	(0.02)	3	6K	46M
1391/02/11	8,002	8,002	8,148	8,304	(0.02)	11	4K	28M
1391/02/10	8,020	8,020	8,020	8,306	(0.02)	1	3K	21M
1391/02/09	8,639	8,639	8,639	8,308	0.0	1	228	2M
1391/02/04	7,991	7,991	8,650	8,308	(0.18)	6	24K	190M
1391/02/02	7,992	7,992	8,300	8,323	(0.01)	2	1K	10M
1391/01/30	8,590	8,590	8,590	8,324	0.0	2	395	3M
1391/01/29	8,120	8,120	8,649	8,324	0.01	4	2K	18M
1391/01/28	8,011	8,011	8,677	8,323	(0.25)	13	45K	368M
1391/01/22	8,011	8,011	8,011	8,344	0.0	1	620	5M
1391/01/21	8,013	8,013	8,013	8,344	(0.02)	2	2K	20M
1391/01/20	8,014	8,014	8,014	8,346	(0.01)	3	1K	8M
1391/01/19	8,014	8,014	8,014	8,347	0.0	1	22	176K
1391/01/15	8,016	8,016	8,016	8,347	(0.04)	5	5K	38M
1391/01/07	8,017	8,017	8,017	8,350	(0.01)	3	1K	8M
1391/01/05	8,017	8,017	8,017	8,351	0.0	1	621	5M
1390/12/24	8,018	8,018	8,018	8,351	(0.01)	1	868	7M
1390/12/23	8,018	8,018	8,018	8,352	0.0	1	544	4M
1390/12/22	8,018	8,018	8,018	8,352	0.0	1	320	3M
1390/12/21	8,035	8,035	8,035	8,352	(0.2)	3	25K	199M
1390/12/13	8,060	8,060	8,060	8,369	(0.2)	4	25K	199M
1390/12/09	8,060	8,060	8,060	8,386	(0.11)	3	13K	102M
1390/12/03	8,060	8,060	8,060	8,395	0.0	1	5	40K
1390/12/02	8,064	8,064	8,064	8,395	0.0	1	500	4M
1390/12/01	8,064	8,064	8,064	8,395	(0.06)	1	8K	61M
1390/11/30	8,100	8,100	8,100	8,400	(0.02)	2	2K	20M
1390/11/29	8,100	8,073	8,380	8,402	(0.08)	6	12K	100M
1390/11/25	8,110	8,100	8,110	8,409	(0.13)	3	16K	130M
1390/11/18	8,110	8,100	8,260	8,420	(0.11)	8	14K	110M
1390/11/16	8,700	8,700	8,700	8,429	0.01	1	1K	9M
1390/11/15	8,100	8,100	8,100	8,428	(0.05)	4	5K	43M
1390/11/12	8,112	8,104	8,112	8,432	(0.11)	5	12K	100M
1390/11/11	8,699	8,699	8,700	8,441	0.08	2	12K	109M
1390/11/09	8,112	8,112	8,112	8,434	(0.12)	2	15K	122M
1390/11/08	8,250	8,250	8,785	8,444	(0.05)	4	10K	86M
1390/10/25	8,112	8,112	8,113	8,448	(0.02)	7	3K	24M
1390/10/20	8,150	8,150	8,150	8,450	(0.01)	4	2K	14M
1390/10/17	8,114	8,114	8,114	8,451	(0.01)	1	2K	16M
1390/10/13	8,390	8,390	8,480	8,452	0.0	2	200	2M
1390/10/12	8,118	8,118	8,118	8,452	(0.05)	3	6K	45M
1390/10/10	8,121	8,121	8,121	8,456	(0.02)	3	3K	27M
1390/10/04	8,130	8,130	8,200	8,458	(0.12)	4	15K	121M
1390/10/03	8,670	8,154	8,670	8,468	(0.29)	9	36K	294M
1390/09/30	8,251	8,182	8,252	8,493	(0.2)	11	28K	228M
1390/09/28	8,513	8,173	8,513	8,510	(0.04)	11	22K	189M
1390/09/27	8,452	8,452	8,500	8,513	0.0	6	14K	116M
1390/09/23	8,814	8,800	8,814	8,513	0.45	9	54K	476M
1390/09/22	8,788	8,788	8,788	8,475	0.30	12	36K	314M
1390/09/21	8,570	8,570	8,692	8,450	1.10	14	132K	1B
1390/09/19	8,400	8,390	8,400	8,358	0.01	4	7K	60M
1390/09/13	8,400	8,400	8,500	8,357	0.40	10	180K	2B
1390/09/12	8,500	8,400	8,500	8,324	0.43	5	153K	1B
1390/09/09	8,300	8,300	8,300	8,288	0.0	3	2K	16M
1390/09/08	8,500	8,500	8,500	8,288	0.0	1	750	6M
1390/09/07	8,200	8,200	8,200	8,288	(0.01)	1	3K	25M
1390/09/05	8,200	8,200	8,613	8,289	0.08	8	12K	99M
1390/09/02	8,101	8,101	8,400	8,282	(0.01)	3	5K	38M
1390/09/01	8,400	8,400	8,400	8,283	0.01	3	3K	29M
1390/08/30	8,451	8,450	8,451	8,282	0.08	3	20K	168M
1390/08/29	8,400	8,400	8,500	8,275	0.05	3	10K	82M
1390/08/28	8,550	8,550	8,550	8,271	0.0	1	70	598K
1390/08/25	8,580	8,580	8,590	8,271	0.02	3	3K	27M
1390/08/23	8,580	8,580	8,580	8,269	0.23	8	28K	239M
1390/08/22	8,507	8,450	8,510	8,250	0.82	12	104K	887M
1390/08/21	8,507	8,507	8,507	8,183	0.04	3	4K	32M
1390/08/18	8,490	8,490	8,498	8,180	0.10	4	11K	96M
1390/08/17	8,180	8,170	8,190	8,172	0.0	5	15K	121M
1390/08/15	8,200	8,180	8,200	8,172	0.0	2	2K	16M
1390/08/14	8,344	8,200	8,350	8,172	0.10	9	24K	196M
1390/08/11	8,190	8,170	8,350	8,164	0.37	11	84K	702M
1390/08/09	8,200	8,170	8,200	8,134	0.0	2	4K	29M
1390/08/07	8,200	8,200	8,200	8,134	0.0	1	431	4M
1390/08/04	8,300	8,130	8,300	8,134	0.02	5	9K	76M
1390/08/03	8,112	8,112	8,300	8,132	0.05	7	13K	107M
1390/08/02	8,195	8,195	8,200	8,128	0.01	6	10K	78M
1390/08/01	8,000	7,971	8,100	8,127	(0.01)	3	5K	40M
1390/07/26	8,100	8,100	8,100	8,128	0.0	2	4K	32M
1390/07/25	8,100	7,960	8,100	8,128	(0.01)	2	2K	20M
1390/07/24	7,958	7,958	8,100	8,129	(0.04)	5	10K	76M
1390/07/23	8,100	7,958	8,137	8,132	(0.06)	9	27K	215M
1390/07/20	8,081	7,957	8,081	8,137	(0.1)	9	58K	471M
1390/07/19	8,300	7,956	8,300	8,145	(0.01)	4	2K	19M
1390/07/18	8,146	8,146	8,146	8,146	0.0	5	35K	282M
1390/07/17	8,200	8,200	8,300	8,146	0.02	7	10K	78M
1390/07/16	7,956	7,956	8,144	8,144	0.0	2	2K	16M
1390/07/13	7,956	7,956	8,000	8,144	(0.05)	4	12K	94M
1390/07/12	7,951	7,951	8,295	8,148	(0.01)	3	2K	17M
1390/07/11	7,950	7,950	7,950	8,149	0.0	1	1K	8M
1390/07/10	8,330	7,893	8,330	8,149	0.0	4	2K	16M
1390/07/09	7,832	7,832	8,331	8,149	0.0	5	8K	65M
1390/07/06	8,000	8,000	8,000	8,149	(0.02)	2	5K	40M
1390/07/05	7,952	7,952	7,953	8,151	(0.04)	2	6K	48M
1390/07/03	7,951	7,951	7,951	8,154	0.0	1	1K	8M
1390/06/30	8,154	8,154	8,154	8,154	0.0	3	15K	125M
1390/06/29	8,399	8,399	8,399	8,154	0.01	1	1K	10M
1390/06/28	8,470	8,470	8,476	8,153	0.04	3	5K	42M
1390/06/27	8,363	8,362	8,363	8,150	1.34	35	161K	1B
1390/06/22	8,361	8,361	8,361	8,042	0.02	2	3K	25M
1390/06/21	8,277	8,277	8,296	8,040	0.79	17	100K	827M
1390/06/20	8,199	7,752	8,199	7,977	0.0	5	7K	54M
1390/06/19	8,200	7,801	8,200	7,977	0.0	2	2K	15M
1390/06/16	7,746	7,746	7,751	7,977	(0.03)	2	3K	25M
1390/06/15	7,970	7,970	7,979	7,979	0.0	10	54K	430M
1390/06/14	7,748	7,743	7,748	7,979	(0.16)	3	25K	193M
1390/06/12	7,992	7,992	7,992	7,992	0.0	10	500K	4B
1390/06/08	7,980	7,980	8,000	7,992	0.0	6	36K	289M
1390/06/06	7,700	7,700	7,999	7,992	0.0	2	1K	11M
1390/06/05	7,992	7,992	7,993	7,992	0.0	3	2K	13M
1390/06/02	8,000	7,986	8,000	7,992	0.0	4	9K	75M
1390/06/01	7,701	7,701	7,750	7,992	(0.03)	2	4K	28M
1390/05/30	7,861	7,860	7,998	7,994	(0.03)	4	10K	79M
1390/05/29	7,850	7,850	7,850	7,996	0.0	2	1K	8M
1390/05/26	7,996	7,996	7,996	7,996	0.0	2	9K	71M
1390/05/25	7,850	7,850	7,850	7,996	0.0	1	485	4M
1390/05/24	7,806	7,806	8,000	7,996	0.0	9	18K	145M
1390/05/23	7,801	7,801	7,990	7,996	(0.03)	6	12K	91M
1390/05/22	7,800	7,800	7,979	7,998	0.0	3	1K	11M
1390/05/19	7,750	7,750	7,989	7,998	0.0	2	166	1M
1390/05/18	7,680	7,680	7,682	7,998	(0.01)	2	1K	8M
1390/05/17	7,900	7,900	7,900	7,999	0.0	2	1K	8M
1390/05/16	7,681	7,680	7,681	7,999	(0.01)	2	1K	8M
1390/05/15	8,000	8,000	8,000	8,000	0.0	1	480	4M
1390/05/12	8,000	8,000	8,280	8,000	0.0	2	6K	50M
1390/05/11	8,000	8,000	8,000	8,000	0.0	4	20K	160M
1390/05/10	7,681	7,681	7,681	8,000	0.0	1	275	2M
1390/05/09	7,940	7,930	7,950	8,000	(0.02)	5	12K	99M
1390/05/04	8,005	8,005	8,005	8,002	0.0	4	3K	25M
1390/05/03	8,298	8,011	8,298	8,002	0.0	3	4K	30M
1390/05/02	8,004	8,004	8,005	8,002	0.0	2	5K	40M
1390/05/01	8,002	8,002	8,002	8,002	1.46	4	12K	96M
1390/04/22	8,999	8,518	8,999	8,837	(0.39)	11	92K	796M
1390/04/21	9,000	9,000	9,000	8,872	0.0	1	110	990K
1390/04/20	8,600	8,585	8,600	8,872	(0.16)	5	24K	205M
1390/04/19	8,585	8,585	8,586	8,886	0.0	2	171	1M
1390/04/18	8,849	8,849	9,000	8,886	(0.02)	5	23K	200M
1390/04/15	8,788	8,701	8,870	8,888	(0.11)	20	117K	1B
1390/04/14	8,977	8,977	8,977	8,898	0.0	1	609	5M
1390/04/13	8,711	8,711	8,880	8,898	(0.01)	6	17K	151M
1390/04/12	8,859	8,700	8,859	8,899	0.0	3	683	6M
1390/04/11	8,900	8,700	8,978	8,899	0.0	7	9K	80M
1390/04/08	8,899	8,899	8,900	8,899	0.0	2	2K	15M
1390/04/07	8,849	8,849	8,967	8,899	(0.01)	3	13K	118M
1390/04/06	8,699	8,699	8,990	8,900	(0.15)	12	36K	312M
1390/04/05	8,898	8,850	8,899	8,913	(0.01)	4	21K	187M
1390/04/01	8,900	8,605	9,000	8,914	0.01	5	11K	97M
1390/03/31	8,900	8,900	8,900	8,913	0.0	1	2K	17M
1390/03/30	8,890	8,810	8,900	8,913	(0.01)	7	24K	210M
1390/03/29	8,794	8,794	8,795	8,914	(0.03)	3	10K	88M
1390/03/28	8,790	8,790	8,795	8,917	(0.01)	2	5K	47M
1390/03/25	8,660	8,660	8,660	8,918	0.0	1	371	3M
1390/03/23	8,920	8,800	8,932	8,918	(0.1)	17	179K	2B
1390/03/22	8,600	8,600	8,600	8,927	(0.02)	1	3K	22M
1390/03/21	8,590	8,577	8,850	8,929	(0.06)	6	9K	82M
1390/03/18	8,956	8,598	8,958	8,934	(0.25)	12	94K	831M
1390/03/17	9,000	9,000	9,290	8,956	0.13	4	22K	203M
1390/03/16	9,001	9,000	9,001	8,944	0.01	2	12K	105M
1390/03/11	9,198	9,198	9,290	8,943	0.11	5	18K	168M
1390/03/10	9,200	9,200	9,200	8,933	0.07	5	10K	92M
1390/03/09	9,159	9,159	9,200	8,927	0.33	3	46K	427M
1390/03/08	8,550	8,550	8,550	8,898	0.0	1	464	4M
1390/03/07	8,897	8,897	9,000	8,898	0.01	3	6K	54M
1390/03/02	8,910	8,800	8,910	8,897	0.0	12	26K	232M
1390/03/01	9,200	9,100	9,251	8,897	0.01	3	2K	19M
1390/02/31	9,100	9,100	9,100	8,896	0.0	1	500	5M
1390/02/28	8,891	8,891	9,246	8,896	0.06	7	9K	80M
1390/02/26	9,188	9,188	9,188	8,891	0.01	4	2K	20M
1390/02/25	9,192	9,000	9,192	8,890	0.05	8	7K	67M
1390/02/21	9,191	9,191	9,191	8,886	0.54	12	65K	598M
1390/02/20	9,152	9,152	9,152	8,838	0.43	8	52K	477M
1390/02/19	9,145	9,145	9,145	8,800	0.02	5	2K	22M
1390/02/18	9,145	9,145	9,145	8,798	0.05	5	6K	53M
1390/02/14	8,800	8,800	9,130	8,794	0.17	16	38K	340M
1390/02/13	8,702	8,700	8,800	8,779	0.0	7	10K	87M
1390/02/12	8,799	8,799	8,800	8,779	0.05	8	75K	656M
1390/02/11	8,460	8,460	8,460	8,775	(0.42)	5	50K	424M
1390/02/07	8,517	8,500	8,700	8,812	(0.35)	8	58K	495M
1390/02/06	8,517	8,517	8,517	8,843	0.0	1	10	85K
1390/02/05	8,517	8,517	8,700	8,843	(0.32)	24	38K	321M
1390/02/04	8,699	8,518	8,699	8,871	(0.01)	2	1K	12M
1390/02/03	8,700	8,650	8,700	8,872	(0.01)	3	2K	14M
1390/01/31	8,899	8,520	8,899	8,873	(0.02)	7	5K	45M
1390/01/30	8,900	8,599	8,900	8,875	(0.06)	12	12K	104M
1390/01/29	8,880	8,880	8,880	8,880	0.0	1	1K	10M
1390/01/28	9,180	8,990	9,220	8,880	0.16	19	21K	197M
1390/01/27	8,999	8,700	8,999	8,866	6.40	13	20K	173M
1390/01/24	8,665	8,665	8,665	8,333	0.01	1	1K	9M
1390/01/23	8,652	8,652	8,652	8,332	0.14	7	18K	153M
1390/01/22	8,615	8,615	8,615	8,320	0.43	9	53K	455M
1390/01/21	8,544	8,544	8,544	8,284	0.83	7	100K	854M
1390/01/20	8,507	8,507	8,507	8,216	0.44	7	53K	453M
1390/01/17	8,425	8,425	8,500	8,180	0.07	3	9K	76M
1390/01/16	8,418	8,418	8,418	8,174	0.98	14	118K	994M
1390/01/15	8,252	8,252	8,407	8,095	0.14	5	17K	143M
1390/01/14	8,390	8,390	8,390	8,084	0.20	9	23K	196M
1390/01/10	8,380	8,380	8,380	8,068	0.01	2	1K	10M
1390/01/09	8,388	8,388	8,388	8,067	0.01	3	2K	17M
1390/01/08	8,350	8,350	8,350	8,066	0.41	3	50K	421M
1390/01/07	8,350	8,350	8,352	8,033	0.02	3	3K	23M
1389/12/28	7,900	7,900	8,350	8,031	0.01	3	2K	18M
1389/12/25	8,179	8,179	8,179	8,030	2.10	21	252K	2B
1389/12/24	8,000	8,000	8,176	7,865	0.04	3	6K	46M
1389/12/23	8,075	8,075	8,075	7,862	1.25	8	150K	1B
1389/12/22	8,000	8,000	8,068	7,765	0.09	4	12K	97M
1389/12/21	7,850	7,850	8,057	7,758	0.13	8	22K	174M
1389/12/18	8,037	8,037	8,037	7,748	0.26	9	31K	249M
1389/12/17	7,987	7,987	8,021	7,728	0.19	7	24K	190M
1389/12/16	7,850	7,850	7,850	7,713	0.0	1	1K	8M
1389/12/15	7,882	7,882	7,882	7,713	1.77	11	213K	2B
1389/12/11	7,820	7,820	7,879	7,579	0.04	8	5K	43M
1389/12/10	7,560	7,400	7,750	7,576	(0.01)	5	21K	161M
1389/12/09	7,880	7,880	7,880	7,577	0.0	1	125	985K
1389/12/08	7,840	7,839	7,861	7,577	0.24	7	30K	233M
1389/12/07	7,839	7,839	7,839	7,559	0.28	6	33K	261M
1389/12/04	7,836	7,836	7,836	7,538	0.04	2	5K	39M
1389/12/03	7,698	7,698	7,700	7,535	0.24	7	47K	359M
1389/12/01	7,501	7,501	7,700	7,517	0.43	9	74K	572M
1389/11/27	7,770	7,304	7,770	7,485	0.11	4	17K	135M
1389/11/26	7,470	7,470	7,774	7,477	0.03	8	11K	81M
1389/11/25	7,500	7,500	7,500	7,475	0.03	12	35K	259M
1389/11/23	7,222	7,176	7,639	7,473	(0.01)	5	4K	31M
1389/11/20	7,400	7,400	7,400	7,474	(0.01)	4	8K	61M
1389/11/19	7,400	7,400	7,400	7,475	(0.03)	1	10K	74M
1389/11/18	7,500	7,200	7,500	7,477	(0.05)	10	9K	67M
1389/11/17	7,400	7,400	7,400	7,481	(0.01)	5	5K	38M
1389/11/16	7,500	7,500	7,748	7,482	0.08	15	21K	162M
1389/11/12	7,530	7,530	7,530	7,476	0.0	2	2K	15M
1389/11/11	7,451	7,451	7,451	7,476	0.0	1	1K	10M
1389/11/10	7,407	7,407	7,441	7,476	(0.04)	10	24K	176M
1389/11/09	7,545	7,545	7,600	7,479	0.24	8	73K	553M
1389/11/06	7,500	7,500	7,503	7,461	0.07	11	57K	425M
1389/11/04	7,748	7,500	7,748	7,456	0.0	3	1K	9M
1389/11/03	7,600	7,600	7,600	7,456	0.08	3	20K	152M
1389/10/29	7,501	7,375	7,501	7,450	0.0	6	9K	65M
1389/10/27	7,500	7,302	7,680	7,450	0.88	18	106K	817M
1389/10/26	7,204	7,204	7,661	7,385	0.24	5	47K	351M
1389/10/25	7,422	7,153	7,500	7,367	(0.74)	7	125K	903M
1389/10/22	7,588	7,588	7,600	7,422	0.13	4	27K	208M
1389/10/21	7,500	7,500	7,600	7,412	0.11	7	25K	186M
1389/10/20	7,510	7,499	7,510	7,404	0.03	5	8K	60M
1389/10/19	7,694	7,694	7,694	7,402	0.03	2	3K	23M
1389/10/18	7,515	7,515	7,600	7,400	0.01	3	6K	43M
1389/10/15	7,002	7,002	7,407	7,399	3.87	28	815K	6B
1389/10/14	7,400	7,400	7,400	7,123	0.01	1	1K	7M
1389/10/13	7,253	7,250	7,253	7,122	0.08	5	23K	165M
1389/10/12	7,330	7,200	7,336	7,116	0.88	10	107K	787M
1389/10/11	7,200	7,200	7,276	7,054	0.81	15	100K	730M
1389/10/07	7,127	7,127	7,220	6,997	0.36	22	55K	395M
1389/10/06	7,010	7,010	7,010	6,972	0.0	1	2K	14M
1389/10/05	7,100	7,001	7,100	6,972	0.03	3	19K	133M
1389/10/04	7,000	7,000	7,100	6,970	0.0	4	4K	26M
1389/09/30	7,130	7,120	7,150	6,970	0.23	26	43K	306M
1389/09/29	6,609	6,609	7,138	6,954	1.02	37	178K	1B
1389/09/28	6,820	6,820	6,896	6,884	0.0	2	21K	143M
1389/09/27	6,900	6,850	7,000	6,884	0.0	8	6K	43M
1389/09/23	6,900	6,900	6,979	6,884	0.17	30	65K	455M
1389/09/21	6,899	6,899	6,900	6,872	0.03	12	36K	248M
1389/09/20	6,611	6,611	6,880	6,870	(0.01)	30	54K	374M
1389/09/17	6,700	6,700	6,900	6,871	0.01	7	17K	114M
1389/09/16	6,735	6,734	6,800	6,870	(0.38)	28	99K	672M
1389/09/15	6,728	6,728	6,800	6,896	(0.07)	7	14K	96M
1389/09/13	6,628	6,627	6,628	6,901	(0.01)	2	2K	11M
1389/09/08	6,879	6,879	6,879	6,902	0.0	1	1K	7M
1389/09/07	6,880	6,880	6,880	6,902	0.0	1	795	5M
1389/09/06	6,780	6,630	6,800	6,902	(0.03)	6	5K	33M
1389/09/03	6,780	6,640	6,780	6,904	(0.03)	4	6K	37M
1389/09/01	6,906	6,906	6,906	6,906	0.0	1	1K	7M
1389/08/30	6,989	6,900	6,989	6,906	(0.01)	15	110K	760M
1389/08/29	6,910	6,910	6,980	6,907	0.0	4	3K	21M
1389/08/25	6,847	6,833	6,953	6,907	0.88	33	525K	4B
1389/08/24	6,578	6,578	6,985	6,847	0.01	13	13K	89M
1389/08/23	6,950	6,900	6,993	6,846	0.03	7	8K	56M
1389/08/22	6,929	6,850	6,950	6,844	0.18	15	54K	373M
1389/08/19	6,950	6,821	6,950	6,832	0.01	4	7K	49M
1389/08/18	6,969	6,969	6,970	6,831	0.0	2	1K	8M
1389/08/17	6,580	6,563	6,898	6,831	(0.07)	9	16K	105M
1389/08/16	6,810	6,750	6,810	6,836	0.0	8	4K	26M
1389/08/15	6,799	6,799	6,900	6,836	(0.01)	3	6K	44M
1389/08/12	6,880	6,830	6,899	6,837	0.01	5	10K	67M
1389/08/11	6,880	6,850	6,880	6,836	0.0	4	3K	21M
1389/08/10	7,073	6,854	7,073	6,836	0.06	14	13K	88M
1389/08/09	6,800	6,800	6,999	6,832	0.80	20	132K	923M
1389/08/08	6,690	6,690	6,800	6,778	0.0	15	72K	486M
1389/08/04	6,510	6,510	6,680	6,778	(0.01)	5	3K	18M
1389/08/03	6,509	6,509	6,509	6,779	(0.01)	1	1K	7M
1389/08/02	6,521	6,518	6,525	6,780	(0.13)	8	15K	100M
1389/08/01	6,650	6,650	6,800	6,789	(0.1)	15	39K	264M
1389/07/28	6,527	6,527	6,527	6,796	(0.03)	4	4K	26M
1389/07/27	6,750	6,534	6,750	6,798	(0.04)	2	6K	38M
1389/07/24	6,540	6,540	6,550	6,801	(0.1)	3	12K	80M
1389/07/21	6,566	6,566	6,567	6,808	(0.45)	18	55K	361M
1389/07/20	6,582	6,582	6,584	6,839	(0.2)	4	24K	160M
1389/07/19	6,589	6,589	6,790	6,853	(0.15)	5	19K	124M
1389/07/18	6,614	6,614	6,866	6,863	(0.38)	8	69K	462M
1389/07/14	6,661	6,661	6,661	6,889	(0.3)	2	40K	266M
1389/07/13	6,949	6,900	6,960	6,910	0.14	16	103K	716M
1389/07/11	6,825	6,825	6,831	6,900	(0.49)	8	156K	1B
1389/07/10	6,933	6,933	6,934	6,934	0.0	8	48K	331M
1389/07/07	6,824	6,824	6,824	6,934	(0.03)	1	7K	48M
1389/07/06	6,992	6,991	7,031	6,936	0.09	13	45K	315M
1389/07/05	6,923	6,922	7,045	6,930	0.12	13	76K	527M
1389/07/04	7,070	6,990	7,079	6,922	0.04	8	12K	85M
1389/07/03	7,000	6,913	7,085	6,919	0.68	18	123K	871M
1389/06/31	7,079	6,901	7,079	6,872	0.17	10	37K	261M
1389/06/30	6,850	6,850	7,000	6,860	0.34	22	85K	592M
1389/06/29	6,900	6,830	6,900	6,837	0.01	20	70K	478M
1389/06/28	7,085	6,900	7,085	6,836	0.34	36	94K	650M
1389/06/27	6,808	6,808	6,938	6,813	2.11	59	344K	2B
1389/06/24	6,700	6,613	6,848	6,672	0.06	31	70K	467M
1389/06/23	6,473	6,473	6,706	6,668	0.05	21	150K	1B
1389/06/22	6,650	6,465	6,839	6,665	(1.01)	34	233K	2B
1389/06/21	6,650	6,524	6,890	6,733	(0.91)	44	210K	1B
1389/06/17	6,875	6,650	6,875	6,795	(1.18)	65	215K	1B
1389/06/16	6,876	6,870	6,876	6,876	3.99	485	6M	41B
1389/06/15	6,612	6,612	6,612	6,612	3.99	28	484K	3B
1389/06/14	6,358	6,358	6,358	6,358	3.99	71	1M	9B
1389/06/13	6,114	6,114	6,114	6,114	4.00	10	480K	3B
1389/06/09	5,879	5,879	5,879	5,879	4.00	10	480K	3B
1389/06/08	5,653	5,653	5,653	5,653	3.99	17	480K	3B
1389/06/07	5,652	5,652	5,652	5,436	0.02	2	2K	13M
1389/06/06	5,651	5,651	5,651	5,435	0.02	2	1K	7M
1389/06/03	5,648	5,648	5,648	5,434	0.06	2	7K	39M
1389/06/02	5,648	5,648	5,648	5,431	0.0	1	22	124K
1389/06/01	5,648	5,648	5,648	5,431	0.0	2	590	3M
1389/05/31	5,646	5,646	5,646	5,431	0.04	3	4K	21M
1389/05/27	5,407	5,407	5,540	5,429	1.91	32	246K	1B
1389/05/26	5,325	5,325	5,418	5,327	0.04	18	19K	105M
1389/05/25	5,320	5,250	5,419	5,325	0.06	8	23K	125M
1389/05/24	5,361	5,200	5,361	5,322	0.0	9	12K	62M
1389/05/23	5,400	5,400	5,447	5,322	1.60	31	197K	1B
1389/05/20	5,387	5,350	5,400	5,238	0.87	28	108K	582M
1389/05/19	5,387	5,386	5,387	5,193	0.25	10	30K	162M
1389/05/18	5,131	5,131	5,342	5,180	0.84	37	189K	992M
1389/05/17	5,041	5,041	5,150	5,137	(0.08)	25	134K	685M
1389/05/16	5,100	4,961	5,100	5,141	(0.29)	21	54K	270M
1389/05/13	5,080	5,051	5,120	5,156	(0.23)	17	69K	351M
1389/05/12	5,000	5,000	5,100	5,168	(0.25)	21	44K	222M
1389/05/11	5,190	4,990	5,190	5,181	(0.13)	8	22K	111M
1389/05/10	5,200	5,128	5,200	5,188	(0.02)	12	14K	73M
1389/05/09	5,290	5,210	5,290	5,189	0.08	15	42K	220M
1389/05/06	5,200	5,200	5,229	5,185	0.10	29	90K	470M
1389/05/04	5,300	5,169	5,300	5,180	0.02	12	23K	120M
1389/05/03	5,206	5,200	5,221	5,179	0.14	18	88K	459M
1389/05/02	5,150	5,150	5,287	5,172	1.43	44	194K	1B
1389/04/30	5,300	5,088	5,300	5,099	(10.68)	142	2M	12B
1389/04/23	5,734	5,600	5,734	5,709	3.54	123	728K	4B
1389/04/22	5,514	5,513	5,514	5,514	4.00	96	699K	4B
1389/04/16	5,340	5,340	5,453	5,302	1.11	40	160K	865M
1389/04/15	5,440	5,203	5,440	5,244	0.17	14	29K	156M
1389/04/14	5,169	5,150	5,262	5,235	3.46	94	648K	3B
1389/04/13	5,051	5,051	5,062	5,060	0.0	5	20K	101M
1389/04/12	5,000	5,000	5,015	5,060	(0.16)	11	58K	292M
1389/04/09	5,189	4,930	5,189	5,068	(0.26)	21	87K	435M
1389/04/08	5,266	5,031	5,266	5,081	0.20	23	58K	298M
1389/04/07	4,940	4,905	5,082	5,071	3.77	119	940K	5B
1389/04/06	4,899	4,899	4,950	4,887	0.08	20	60K	296M
1389/04/02	4,850	4,850	4,890	4,883	(0.02)	12	43K	212M
1389/04/01	4,760	4,760	4,860	4,884	(0.12)	15	30K	144M
1389/03/31	4,890	4,877	4,890	4,890	0.0	3	4K	20M
1389/03/30	4,890	4,890	4,890	4,890	0.93	2	9K	45M
1389/03/26	4,680	4,680	4,682	4,845	(0.04)	3	7K	34M
1389/03/25	4,681	4,681	4,767	4,847	(0.04)	5	8K	36M
1389/03/24	4,678	4,678	4,900	4,849	0.04	9	25K	123M
1389/03/23	4,840	4,840	4,847	4,847	0.0	9	245K	1B
1389/03/22	4,840	4,840	4,840	4,847	0.0	2	1K	7M
1389/03/19	4,681	4,681	4,850	4,847	(0.06)	5	108K	522M
1389/03/18	4,700	4,700	4,853	4,850	1.40	27	525K	3B
1389/03/17	4,652	4,652	4,673	4,783	(0.44)	11	76K	355M
1389/03/16	4,800	4,800	4,800	4,804	0.0	2	10K	48M
1389/03/12	4,710	4,710	4,790	4,804	(0.1)	17	38K	182M
1389/03/11	4,650	4,650	4,654	4,809	(0.19)	3	27K	127M
1389/03/10	4,664	4,664	4,700	4,818	(0.31)	4	43K	201M
1389/03/09	4,799	4,682	4,799	4,833	(0.12)	6	21K	99M
1389/03/08	4,710	4,700	4,710	4,839	(0.25)	9	39K	186M
1389/03/05	4,701	4,701	4,850	4,851	(0.02)	3	6K	29M
1389/03/04	4,850	4,850	4,900	4,852	0.02	12	67K	326M
1389/03/03	4,886	4,840	4,967	4,851	0.0	14	38K	185M
1389/03/02	4,851	4,837	4,852	4,851	3.48	49	535K	3B
1389/03/01	4,689	4,680	4,691	4,688	3.42	53	470K	2B
1389/02/29	4,390	4,390	4,543	4,533	3.26	35	487K	2B
1389/02/28	4,390	4,390	4,400	4,390	0.0	4	3K	15M
1389/02/26	4,421	4,420	4,421	4,390	0.09	3	51K	226M
1389/02/25	4,232	4,232	4,520	4,386	0.02	7	21K	94M
1389/02/22	4,380	4,380	4,380	4,385	0.0	1	679	3M
1389/02/20	4,516	4,516	4,516	4,385	0.44	3	60K	271M
1389/02/19	4,485	4,484	4,485	4,366	0.74	12	101K	454M
1389/02/18	4,181	4,181	4,450	4,334	0.05	9	93K	405M
1389/02/14	4,201	4,200	4,210	4,332	(0.41)	10	58K	244M
1389/02/13	4,250	4,205	4,250	4,350	(0.16)	10	21K	90M
1389/02/11	4,211	4,211	4,216	4,357	(0.05)	2	8K	32M
1389/02/08	4,216	4,215	4,218	4,359	(0.18)	8	25K	106M
1389/02/05	4,400	4,216	4,400	4,367	(0.02)	4	5K	23M
1389/02/04	4,300	4,220	4,449	4,368	(0.11)	7	16K	70M
1389/02/01	4,400	4,399	4,400	4,373	0.0	3	7K	33M
1389/01/31	4,400	4,355	4,490	4,373	0.09	7	23K	104M
1389/01/30	4,400	4,400	4,499	4,369	0.0	2	2K	10M
1389/01/29	4,500	4,500	4,518	4,369	0.07	7	10K	46M
1389/01/28	4,275	4,270	4,275	4,366	(1.31)	23	183K	783M
1389/01/25	4,500	4,400	4,539	4,424	0.11	19	74K	329M
1389/01/24	4,530	4,464	4,565	4,419	0.14	10	34K	155M
1389/01/23	4,499	4,456	4,528	4,413	0.85	22	151K	678M
1389/01/22	4,520	4,461	4,520	4,376	0.18	11	27K	123M
1389/01/21	4,441	4,400	4,484	4,368	0.34	13	75K	335M
1389/01/18	4,400	4,400	4,410	4,353	0.28	17	99K	435M
1389/01/17	4,480	4,400	4,484	4,341	0.18	10	29K	129M
1389/01/16	4,440	4,440	4,440	4,333	1.00	33	138K	613M
1389/01/15	4,381	4,381	4,381	4,290	1.35	5	186K	815M
1389/01/14	4,300	4,300	4,351	4,233	0.69	10	97K	424M
1389/01/11	4,214	4,214	4,281	4,204	0.69	17	133K	569M
1389/01/10	4,211	4,203	4,211	4,175	0.14	5	72K	303M
1389/01/09	4,312	4,222	4,312	4,169	0.05	3	20K	84M
1389/01/08	4,240	4,205	4,250	4,167	0.53	21	122K	515M
1388/12/26	4,150	4,150	4,200	4,145	1.17	14	240K	1B
1388/12/25	4,152	4,150	4,200	4,097	0.39	25	92K	384M
1388/12/24	4,212	4,150	4,212	4,081	0.27	23	50K	210M
1388/12/23	4,203	4,203	4,203	4,070	0.22	4	31K	130M
1388/12/22	4,122	4,122	4,122	4,061	1.96	21	270K	1B
1388/12/19	4,104	4,104	4,104	3,983	0.43	21	60K	244M
1388/12/18	4,060	4,060	4,088	3,966	0.41	22	55K	225M
1388/12/17	4,058	4,058	4,059	3,950	0.71	16	99K	400M
1388/12/16	4,001	4,000	4,001	3,922	0.03	3	4K	14M
1388/12/15	4,046	4,046	4,046	3,921	0.28	11	38K	153M
1388/12/12	4,029	4,000	4,029	3,910	0.44	14	59K	238M
1388/12/11	3,969	3,969	3,989	3,893	0.99	29	138K	549M
1388/12/10	3,860	3,860	3,939	3,855	1.29	5	177K	697M
1388/12/09	3,821	3,821	3,900	3,806	0.08	7	16K	61M
1388/12/08	3,934	3,850	3,934	3,803	0.05	11	19K	72M
1388/12/05	3,690	3,690	3,950	3,801	5.03	24	157K	598M
1388/11/13	3,612	3,611	3,620	3,619	(0.03)	8	33K	121M
1388/11/12	3,614	3,614	3,614	3,620	0.0	4	8K	29M
1388/11/10	3,501	3,501	3,501	3,620	0.0	2	2K	6M
1388/11/07	3,622	3,500	3,622	3,620	(0.06)	8	24K	88M
1388/11/06	3,748	3,748	3,748	3,622	0.0	1	726	3M
1388/11/05	3,622	3,622	3,622	3,622	0.0	1	12K	43M
1388/11/04	3,624	3,624	3,624	3,622	0.0	1	417	2M
1388/11/03	3,650	3,650	3,660	3,622	0.06	6	26K	93M
1388/10/30	3,619	3,619	3,660	3,620	0.03	7	16K	57M
1388/10/29	3,618	3,618	3,619	3,619	0.0	4	6K	20M
1388/10/28	3,620	3,500	3,620	3,619	(0.08)	6	15K	51M
1388/10/23	3,620	3,620	3,620	3,622	0.0	1	90	326K
1388/10/21	3,497	3,497	3,497	3,622	(0.03)	2	2K	7M
1388/10/19	3,497	3,497	3,497	3,623	0.0	2	2K	6M
1388/10/15	3,498	3,498	3,630	3,623	(0.03)	3	3K	10M
1388/10/07	3,499	3,499	3,499	3,624	(0.03)	2	5K	18M
1388/10/02	3,501	3,501	3,501	3,625	(0.06)	4	6K	21M
1388/09/30	3,507	3,502	3,507	3,627	(0.03)	3	4K	13M
1388/09/29	3,507	3,507	3,570	3,628	(0.17)	7	37K	132M
1388/09/28	3,507	3,507	3,507	3,634	0.0	1	1K	5M
1388/09/24	3,508	3,508	3,508	3,634	(0.03)	1	4K	14M
1388/09/23	3,748	3,510	3,748	3,635	(0.03)	2	4K	14M
1388/09/18	3,636	3,510	3,636	3,636	0.0	3	3K	12M
1388/09/17	3,636	3,636	3,636	3,636	0.0	1	500	2M
1388/09/16	3,635	3,635	3,635	3,636	0.0	2	613	2M
1388/09/14	3,636	3,636	3,636	3,636	0.0	2	927	3M
1388/09/09	3,645	3,514	3,645	3,636	(0.14)	7	19K	67M
1388/09/08	3,515	3,515	3,515	3,641	(0.03)	5	5K	18M
1388/09/04	3,642	3,642	3,642	3,642	0.0	2	40K	145M
1388/09/02	3,526	3,523	3,526	3,642	(0.22)	8	29K	103M
1388/09/01	3,525	3,525	3,525	3,650	(0.05)	4	6K	20M
1388/08/30	3,535	3,535	3,535	3,652	(0.3)	9	40K	141M
1388/08/25	3,600	3,600	3,600	3,663	(0.03)	4	4K	15M
1388/08/20	3,537	3,537	3,600	3,664	(0.03)	15	8K	28M
1388/08/19	3,600	3,556	3,600	3,665	(0.52)	18	92K	330M
1388/08/18	3,580	3,580	3,680	3,684	0.0	4	3K	9M
1388/08/17	3,798	3,798	3,798	3,684	0.0	1	10	38K
1388/08/16	3,700	3,684	3,700	3,684	0.0	9	21K	77M
1388/08/13	3,628	3,628	3,700	3,684	(1.5)	32	248K	901M
1388/08/12	3,658	3,658	3,700	3,740	(0.82)	27	152K	560M
1388/08/11	3,660	3,660	3,660	3,771	(0.05)	3	10K	37M
1388/08/10	3,661	3,661	3,661	3,773	0.0	1	820	3M
1388/08/09	3,661	3,661	3,661	3,773	(0.03)	2	4K	13M
1388/08/06	3,661	3,661	3,661	3,774	0.0	2	2K	7M
1388/08/05	3,661	3,661	3,661	3,774	0.0	1	270	988K
1388/08/04	3,662	3,662	3,667	3,774	(0.03)	4	4K	15M
1388/08/03	3,667	3,667	3,667	3,775	(0.13)	6	22K	80M
1388/08/02	3,667	3,667	3,667	3,780	0.0	2	787	3M
1388/07/29	3,669	3,669	3,670	3,780	(0.05)	5	8K	28M
1388/07/28	3,670	3,670	3,670	3,782	(0.03)	2	4K	15M
1388/07/27	3,797	3,673	3,797	3,783	(0.08)	7	14K	51M
1388/07/26	3,673	3,673	3,673	3,786	0.0	2	674	2M
1388/07/25	3,799	3,689	3,799	3,786	2.63	95	600K	2B
1388/07/21	3,689	3,689	3,689	3,689	2.99	3	12K	42M
1388/07/19	3,582	3,582	3,582	3,582	2.99	1	10	36K
1388/07/18	3,478	3,478	3,478	3,478	2.99	1	10	35K
1388/07/14	3,377	3,377	3,377	3,377	2.99	2	13K	43M
1388/07/13	3,279	3,279	3,279	3,279	2.98	1	75	246K
1388/07/07	3,279	3,279	3,279	3,184	0.0	1	750	2M
1388/06/22	3,278	3,278	3,278	3,184	0.03	1	6K	20M
1388/06/18	3,277	3,277	3,277	3,183	0.03	2	3K	11M
1388/06/14	3,276	3,276	3,276	3,182	0.03	2	3K	9M
1388/06/11	3,272	3,272	3,274	3,181	0.06	4	10K	33M
1388/06/10	3,272	3,272	3,272	3,179	0.06	2	12K	41M
1388/06/09	3,269	3,269	3,269	3,177	0.09	4	15K	49M
1388/06/08	3,267	3,267	3,267	3,174	0.06	2	10K	33M
1388/06/07	3,267	3,267	3,267	3,172	0.0	1	2K	6M
1388/06/04	3,267	3,267	3,267	3,172	0.0	2	1K	5M
1388/05/28	3,267	3,267	3,267	3,172	0.0	1	2K	5M
1388/05/27	3,260	3,260	3,262	3,172	0.09	7	13K	44M
1388/05/26	3,169	3,169	3,169	3,169	0.0	10	604K	2B
1388/05/25	3,262	3,262	3,262	3,169	0.0	1	975	3M
1388/05/24	3,200	3,200	3,262	3,169	0.06	14	25K	80M
1388/05/21	3,200	3,200	3,200	3,167	0.0	1	1K	3M
1388/05/20	3,075	3,074	3,075	3,167	(0.06)	4	12K	36M
1388/05/19	3,170	3,170	3,170	3,169	0.0	1	2K	5M
1388/05/18	3,160	3,160	3,160	3,169	0.0	1	2K	5M
1388/05/13	3,160	3,075	3,160	3,169	(0.03)	3	7K	21M
1388/05/12	3,170	3,170	3,170	3,170	0.0	4	30K	95M
1388/05/11	3,170	3,170	3,170	3,170	0.13	1	3K	10M
1388/04/28	3,800	3,800	3,800	3,791	0.0	1	257	977K
1388/04/27	3,701	3,701	3,800	3,791	0.0	2	5K	20M
1388/04/24	3,701	3,701	3,701	3,791	(0.05)	3	8K	29M
1388/04/23	3,700	3,700	3,701	3,793	(0.55)	20	88K	327M
1388/04/22	3,701	3,701	3,701	3,814	(0.03)	3	4K	15M
1388/04/21	3,701	3,701	3,701	3,815	0.0	1	2K	7M
1388/04/14	3,701	3,701	3,701	3,815	0.0	2	2K	7M
1388/04/10	3,701	3,701	3,701	3,815	0.0	1	35	130K
1388/04/07	3,701	3,701	3,701	3,815	0.0	1	10	37K
1388/04/06	3,702	3,702	3,702	3,815	(0.03)	3	4K	14M
1388/03/18	3,703	3,703	3,703	3,816	0.0	2	1K	4M
1388/03/16	3,718	3,718	3,718	3,816	(0.03)	1	6K	21M
1388/03/12	3,720	3,719	3,720	3,817	(0.03)	2	7K	26M
1388/03/10	3,719	3,719	3,721	3,818	(0.42)	15	68K	251M
1388/03/06	3,836	3,834	3,836	3,834	0.0	3	612K	2B
1388/03/05	3,836	3,836	3,836	3,834	0.0	2	1K	5M
1388/03/04	3,836	3,836	3,877	3,834	0.0	2	1K	5M
1388/03/03	3,836	3,836	3,836	3,834	0.0	1	26	100K
1388/02/28	3,850	3,850	3,850	3,834	0.0	5	1K	4M
1388/02/22	3,719	3,719	3,719	3,834	0.0	1	370	1M
1388/02/19	3,720	3,719	3,720	3,834	0.0	2	1K	4M
1388/02/16	3,834	3,834	3,834	3,834	(2.99)	2	611K	2B
1388/01/30	3,841	3,841	4,077	3,952	(0.18)	18	44K	170M
1388/01/19	3,841	3,841	3,841	3,959	0.0	3	900	3M
1388/01/11	3,841	3,841	3,841	3,959	0.0	2	300	1M
1388/01/10	3,841	3,841	3,841	3,959	0.0	2	1K	4M
1387/12/05	3,842	3,842	3,842	3,959	(0.03)	1	3K	10M
1387/11/30	3,842	3,842	3,842	3,960	0.0	2	2K	8M
1387/11/27	3,842	3,842	3,842	3,960	0.0	1	1K	4M
1387/11/26	3,842	3,842	3,842	3,960	0.0	1	1K	4M
1387/11/12	3,842	3,842	3,842	3,960	0.0	1	250	960K
1387/11/07	3,843	3,843	3,843	3,960	(0.03)	2	3K	13M
1387/11/05	3,843	3,843	3,843	3,961	0.0	1	2K	6M
1387/10/16	3,959	3,959	3,959	3,961	0.0	3	5K	21M
1387/10/15	3,846	3,846	3,846	3,961	(0.08)	4	13K	51M
1387/09/30	3,847	3,847	3,847	3,964	(0.03)	3	2K	10M
1387/09/13	3,847	3,847	3,965	3,965	0.0	4	130	501K
1387/08/27	3,847	3,847	3,965	3,965	0.0	2	510	2M
1387/08/26	3,848	3,848	3,965	3,965	(0.03)	4	3K	10M
1387/08/22	3,848	3,848	3,966	3,966	0.0	2	110	424K
1387/08/21	3,848	3,848	3,966	3,966	(0.03)	3	1K	6M
1387/08/15	3,848	3,848	3,967	3,967	0.0	2	524	2M
1387/08/06	3,979	3,967	3,979	3,967	0.0	2	80	318K
1387/07/29	3,967	3,967	3,967	3,967	0.0	8	75K	298M
1387/07/28	4,079	3,967	4,079	3,967	0.15	4	12K	50M
1387/07/23	3,848	3,848	3,961	3,961	(0.15)	10	11K	44M
1387/07/22	3,848	3,848	3,967	3,967	0.0	2	110	424K
1387/07/21	3,848	3,848	3,967	3,967	0.0	2	110	424K
1387/07/17	3,848	3,848	3,967	3,967	0.0	2	1K	4M
1387/07/16	3,967	3,967	3,967	3,967	0.0	2	1K	4M
1387/07/13	3,891	3,891	3,967	3,967	0.0	4	2K	10M
1387/07/08	3,858	3,858	3,967	3,967	(0.25)	5	20K	78M
1387/07/06	3,890	3,890	3,977	3,977	(0.82)	17	67K	259M
1387/06/26	3,891	3,891	4,010	4,010	(0.02)	3	3K	10M
1387/06/23	3,891	3,891	4,011	4,011	0.0	2	510	2M
1387/06/16	3,891	3,891	4,011	4,011	0.0	2	777	3M
1387/06/10	4,000	4,000	4,011	4,011	0.0	2	380	2M
1387/06/06	4,000	4,000	4,011	4,011	0.0	3	3K	12M
1387/06/05	4,010	3,896	4,136	4,011	(0.12)	5	11K	44M
1387/06/04	3,898	3,898	4,016	4,016	(0.05)	5	4K	14M
1387/06/03	4,021	4,018	4,022	4,018	0.0	10	21K	85M
1387/06/02	4,019	4,018	4,020	4,018	(48.37)	6	12K	47M
1387/05/23	7,556	7,556	7,783	7,783	(0.08)	6	6K	44M
1387/05/22	7,557	7,557	7,789	7,789	(0.01)	2	931	7M
1387/05/21	7,558	7,558	7,790	7,790	(0.01)	2	1K	9M
1387/04/24	7,791	7,791	7,791	7,791	0.03	1	2K	16M
1387/04/19	8,021	7,789	8,021	7,789	0.01	2	1K	11M
1387/04/12	7,786	7,786	7,950	7,788	0.04	3	4K	34M
1387/04/11	7,786	7,785	7,787	7,785	0.0	6	7K	53M
1387/04/08	7,785	7,785	7,785	7,785	0.0	1	1K	10M
1387/04/05	7,787	7,785	7,787	7,785	0.0	3	2K	15M
1387/04/04	7,786	7,785	7,786	7,785	0.0	4	8K	59M
1387/04/03	7,785	7,785	7,785	7,785	0.0	2	2K	14M
1387/03/29	7,785	7,785	7,785	7,785	0.0	1	134	1M
1387/03/28	7,850	7,785	7,899	7,785	0.21	12	44K	349M
1387/03/27	7,769	7,769	7,769	7,769	0.0	7	12K	94M
1387/03/26	7,770	7,769	7,770	7,769	0.0	7	14K	109M
1387/03/25	7,770	7,769	7,770	7,769	0.0	2	148	1M
1387/03/22	7,769	7,769	7,769	7,769	0.0	2	2K	18M
1387/03/21	7,850	7,769	7,850	7,769	0.04	2	10K	79M
1387/03/20	7,755	7,753	7,800	7,766	0.15	22	80K	620M
1387/03/19	7,755	7,550	7,755	7,754	(0.01)	8	32K	244M
1387/03/13	7,754	7,754	7,899	7,755	0.03	8	8K	63M
1387/03/12	7,753	7,753	7,753	7,753	0.0	1	9	70K
1387/03/08	7,753	7,753	7,753	7,753	0.0	2	3K	20M
1387/03/07	7,753	7,753	7,760	7,753	0.0	13	78K	607M
1387/03/06	7,754	7,753	7,754	7,753	0.0	3	10K	81M
1387/03/05	7,600	7,600	7,753	7,753	(0.01)	4	2K	14M
1387/03/04	7,600	7,600	7,754	7,754	0.0	2	632	5M
1387/03/01	7,604	7,600	7,754	7,754	(0.06)	8	7K	56M
1387/02/25	7,779	7,758	7,779	7,759	0.01	5	154K	1B
1387/02/24	7,779	7,758	7,779	7,758	0.0	4	3K	20M
1387/02/23	7,860	7,758	7,976	7,758	0.18	6	15K	116M
1387/02/22	7,747	7,744	7,747	7,744	0.0	3	6K	47M
1387/02/17	7,750	7,700	7,800	7,744	0.40	20	373K	3B
1387/02/14	7,713	7,713	7,713	7,713	0.0	1	6K	46M
1387/02/11	7,750	7,713	7,750	7,713	0.03	7	13K	102M
1387/02/10	7,710	7,710	7,750	7,711	0.0	5	4K	29M
1387/02/08	7,711	7,603	7,711	7,711	0.0	6	3K	23M
1387/02/04	7,561	7,561	7,711	7,711	0.0	2	558	4M
1387/02/03	7,600	7,566	7,711	7,711	(0.1)	5	13K	96M
1387/02/02	7,601	7,601	7,870	7,719	(0.03)	6	15K	115M
1387/02/01	7,620	7,600	7,721	7,721	(0.01)	3	3K	19M
1387/01/31	7,870	7,722	7,870	7,722	0.0	4	668	5M
1387/01/25	7,722	7,722	7,722	7,722	0.0	1	644	5M
1387/01/24	7,727	7,600	7,727	7,722	(0.06)	6	14K	108M
1387/01/21	7,725	7,651	7,727	7,727	0.0	3	206	2M
1386/12/27	7,607	7,607	7,727	7,727	0.0	2	392	3M
1386/12/26	7,878	7,727	7,878	7,727	0.04	4	5K	39M
1386/12/21	7,860	7,724	7,869	7,724	0.10	7	12K	94M
1386/12/13	7,732	7,716	7,850	7,716	0.01	7	6K	48M
1386/12/12	7,716	7,715	7,718	7,715	0.0	5	6K	47M
1386/12/07	7,714	7,714	7,715	7,715	0.0	2	1K	11M
1386/12/06	7,699	7,699	7,715	7,715	0.0	7	6K	49M
1386/12/05	7,562	7,562	7,715	7,715	(0.01)	6	2K	13M
1386/12/04	7,699	7,699	7,716	7,716	0.0	2	3K	23M
1386/12/01	7,700	7,580	7,716	7,716	(0.23)	13	30K	227M
1386/11/30	7,580	7,580	7,734	7,734	0.0	2	272	2M
1386/11/23	7,600	7,600	7,734	7,734	0.0	2	173	1M
1386/11/21	7,600	7,600	7,734	7,734	0.0	3	605	5M
1386/11/20	7,582	7,582	7,734	7,734	(0.03)	3	3K	21M
1386/11/14	7,888	7,581	7,888	7,736	0.01	4	3K	23M
1386/11/13	7,735	7,734	7,735	7,735	0.0	7	5K	38M
1386/11/09	7,736	7,582	7,736	7,735	(0.01)	3	2K	19M
1386/11/08	7,583	7,583	7,736	7,736	(0.01)	2	1K	8M
1386/11/07	7,639	7,586	7,737	7,737	(0.04)	7	7K	53M
1386/11/03	7,888	7,740	7,888	7,740	0.05	3	7K	55M
1386/11/02	7,799	7,736	7,882	7,736	0.10	4	15K	118M
1386/11/01	7,720	7,575	7,728	7,728	(0.01)	3	3K	20M
1386/10/30	7,730	7,729	7,730	7,729	0.0	6	11K	88M
1386/10/26	7,811	7,729	7,811	7,729	0.93	30	112K	875M
1386/10/25	7,769	7,658	7,769	7,658	0.54	14	65K	505M
1386/10/24	7,617	7,617	7,617	7,617	1.95	46	309K	2B
1386/10/23	7,616	7,471	7,617	7,471	0.04	5	6K	43M
1386/10/22	7,600	7,430	7,600	7,468	0.11	12	353K	3B
1386/10/18	7,448	7,448	7,460	7,460	(0.01)	7	11K	79M
1386/10/15	7,453	7,453	7,461	7,461	0.0	2	1K	8M
1386/10/12	7,454	7,454	7,461	7,461	0.0	3	3K	20M
1386/10/11	7,312	7,312	7,461	7,461	0.0	2	569	4M
1386/10/10	7,314	7,314	7,461	7,461	(0.03)	8	4K	28M
1386/10/02	7,574	7,313	7,574	7,463	0.01	4	2K	12M
1386/10/01	7,574	7,462	7,574	7,462	0.0	2	1K	8M
1386/09/28	7,574	7,462	7,574	7,462	0.03	2	5K	38M
1386/09/27	7,599	7,460	7,599	7,460	0.13	11	18K	135M
1386/09/26	7,573	7,450	7,573	7,450	0.34	13	40K	303M
1386/09/24	7,565	7,425	7,572	7,425	0.01	4	1K	8M
1386/09/21	7,424	7,424	7,424	7,424	0.0	2	1K	8M
1386/09/20	7,565	7,424	7,565	7,424	0.01	2	1K	10M
1386/09/19	7,565	7,423	7,565	7,423	0.08	6	9K	68M
1386/09/14	7,417	7,271	7,417	7,417	0.0	8	38K	278M
1386/09/13	7,270	7,270	7,417	7,417	(0.01)	2	1K	8M
1386/09/10	7,563	7,418	7,563	7,418	0.04	2	5K	38M
1386/09/07	7,415	7,415	7,415	7,415	0.0	2	5K	37M
1386/09/06	7,415	7,267	7,415	7,415	0.0	6	2K	18M
1386/09/05	7,415	7,415	7,415	7,415	0.0	1	2K	19M
1386/09/04	7,415	7,415	7,415	7,415	0.0	1	2K	14M
1386/09/03	7,400	7,400	7,415	7,415	0.0	2	1K	9M
1386/08/30	7,271	7,271	7,415	7,415	(0.05)	3	7K	51M
1386/08/29	7,300	7,277	7,419	7,419	(0.08)	6	11K	78M
1386/08/28	7,350	7,350	7,572	7,425	0.0	5	2K	14M
1386/08/26	7,295	7,295	7,425	7,425	(0.24)	10	29K	212M
1386/08/23	7,301	7,301	7,443	7,443	(0.08)	5	10K	73M
1386/08/22	7,306	7,306	7,449	7,449	(0.08)	5	10K	74M
1386/08/21	7,315	7,315	7,455	7,455	(0.12)	8	15K	110M
1386/08/20	7,321	7,321	7,464	7,464	(0.08)	3	10K	73M
1386/08/19	7,327	7,327	7,470	7,470	(0.08)	4	10K	73M
1386/08/16	7,333	7,333	7,476	7,476	(0.08)	4	10K	73M
1386/08/14	7,339	7,339	7,482	7,482	(0.08)	4	10K	73M
1386/08/13	7,346	7,346	7,488	7,488	(0.09)	5	11K	83M
1386/08/12	7,347	7,347	7,495	7,495	(0.01)	2	2K	15M
1386/08/09	7,352	7,352	7,496	7,496	(0.08)	4	10K	74M
1386/08/08	7,359	7,359	7,502	7,502	(0.09)	5	11K	78M
1386/08/07	7,359	7,359	7,509	7,509	0.0	2	37	274K
1386/08/06	7,359	7,359	7,509	7,509	0.0	4	707	5M
1386/07/28	7,370	7,370	7,509	7,509	(0.15)	9	18K	131M
1386/07/25	7,484	7,484	7,520	7,520	(0.01)	5	8K	58M
1386/07/24	7,395	7,395	7,521	7,521	0.0	2	346	3M
1386/07/23	7,488	7,391	7,521	7,521	(0.03)	6	4K	27M
1386/07/22	7,382	7,381	7,523	7,523	0.0	4	587	4M
1386/07/18	7,523	7,523	7,523	7,523	0.0	1	500	4M
1386/07/17	7,523	7,523	7,523	7,523	0.0	2	567	4M
1386/07/16	7,588	7,523	7,588	7,523	(1.99)	105	491K	4B
1386/07/15	7,675	7,675	7,676	7,676	0.0	2	750	6M
1386/07/14	7,887	7,579	7,887	7,676	(0.74)	21	88K	669M
1386/07/10	7,625	7,625	7,733	7,733	(0.6)	21	73K	560M
1386/07/09	7,780	7,769	7,780	7,780	0.0	7	10K	80M
1386/07/08	7,644	7,644	7,780	7,780	(0.24)	6	30K	229M
1386/07/07	7,815	7,659	7,815	7,799	(0.2)	10	26K	195M
1386/07/04	7,815	7,815	7,815	7,815	0.0	1	127	993K
1386/07/02	7,735	7,735	7,815	7,815	(0.98)	28	118K	911M
1386/07/01	7,742	7,742	7,892	7,892	(0.09)	3	10K	77M
1386/06/31	7,748	7,748	7,899	7,899	(0.09)	3	10K	78M
1386/06/28	7,913	7,755	7,913	7,906	(0.09)	4	11K	84M
1386/06/27	7,768	7,768	7,913	7,913	(0.16)	6	20K	155M
1386/06/26	7,799	7,799	7,926	7,926	(0.4)	17	48K	375M
1386/06/25	7,806	7,806	7,958	7,958	(0.09)	3	10K	78M
1386/06/24	7,820	7,812	7,965	7,965	(0.08)	7	10K	75M
1386/06/21	7,971	7,971	7,971	7,971	0.0	1	9K	72M
1386/06/20	7,971	7,971	7,971	7,971	0.0	5	37K	292M
1386/06/18	7,951	7,951	8,113	7,971	0.21	12	34K	277M
1386/06/17	7,951	7,951	7,954	7,954	0.0	2	5K	40M
1386/06/14	7,930	7,930	7,954	7,954	0.0	8	3K	24M
1386/06/13	7,900	7,900	7,954	7,954	0.0	2	2K	12M
1386/06/12	7,924	7,924	7,954	7,954	(0.03)	9	14K	107M
1386/06/11	7,800	7,800	7,956	7,956	(0.01)	2	1K	8M
1386/06/06	7,955	7,955	7,957	7,957	0.0	3	276	2M
1386/06/05	7,799	7,799	7,957	7,957	0.0	2	117	914K
1386/06/04	7,960	7,957	7,960	7,957	0.0	2	135	1M
1386/05/31	7,798	7,798	7,957	7,957	0.0	2	773	6M
1386/05/30	7,800	7,800	7,957	7,957	(0.03)	3	2K	18M
1386/05/29	7,810	7,810	7,959	7,959	(0.13)	9	16K	121M
1386/05/24	7,976	7,965	7,976	7,969	0.04	14	101K	806M
1386/05/23	7,807	7,807	7,990	7,966	0.0	9	125K	995M
1386/05/17	7,966	7,966	7,970	7,966	0.0	9	166K	1B
1386/05/15	8,123	7,966	8,123	7,966	0.01	2	1K	8M
1386/05/14	7,965	7,965	7,968	7,965	0.0	4	154K	1B
1386/05/13	7,970	7,965	7,970	7,965	0.0	2	510	4M
1386/05/10	7,964	7,964	7,965	7,965	0.0	5	8K	61M
1386/05/08	7,965	7,965	7,965	7,965	0.0	6	2M	12B
1386/05/07	7,961	7,807	7,966	7,965	(0.01)	18	588K	5B
1386/05/03	7,966	7,965	7,966	7,966	0.0	3	2K	12M
1386/05/02	7,966	7,966	7,968	7,966	0.0	7	14K	114M
1386/05/01	7,990	7,951	8,000	7,966	0.16	16	70K	559M
1386/04/31	7,945	7,945	7,953	7,953	0.0	8	10K	80M
1386/04/30	7,953	7,953	7,953	7,953	0.0	1	312	2M
1386/04/27	7,999	7,899	8,000	7,953	(7.81)	12	17K	134M
1386/04/16	8,460	8,460	8,627	8,627	(0.03)	2	5K	41M
1386/04/13	8,630	8,630	8,630	8,630	0.0	1	5K	43M
1386/04/12	8,694	8,630	8,694	8,630	0.0	2	510	4M
1386/04/09	8,598	8,597	8,630	8,630	(0.02)	8	14K	120M
1386/04/04	8,635	8,632	8,635	8,632	0.0	4	6K	47M
1386/04/02	8,634	8,632	8,634	8,632	0.0	3	3K	26M
1386/03/30	8,634	8,632	8,636	8,632	0.0	5	4K	31M
1386/03/22	8,787	8,632	8,787	8,632	0.20	13	23K	206M
1386/03/21	8,624	8,615	8,624	8,615	0.0	3	616	5M
1386/03/20	8,615	8,615	8,615	8,615	0.0	2	288	2M
1386/03/19	8,617	8,615	8,617	8,615	0.0	2	10K	85M
1386/03/13	8,616	8,615	8,616	8,615	0.0	3	2K	13M
1386/03/12	8,616	8,615	8,616	8,615	0.0	2	503	4M
1386/03/08	8,500	8,500	8,616	8,615	(0.01)	10	25K	217M
1386/03/06	8,598	8,587	8,616	8,616	0.0	4	2K	13M
1386/03/05	8,446	8,446	8,616	8,616	(0.02)	4	3K	24M
1386/03/02	8,600	8,600	8,618	8,618	0.0	3	211	2M
1386/03/01	8,599	8,599	8,618	8,618	0.0	5	6K	50M
1386/02/26	8,600	8,600	8,621	8,618	(0.03)	10	640K	6B
1386/02/25	8,460	8,455	8,621	8,621	(0.07)	3	8K	68M
1386/02/23	8,483	8,483	8,656	8,627	(0.34)	19	643K	6B
1386/02/17	8,484	8,484	8,656	8,656	(0.01)	2	2K	17M
1386/02/16	8,488	8,488	8,657	8,657	(0.05)	7	5K	43M
1386/02/15	8,661	8,494	8,661	8,661	(0.07)	10	9K	77M
1386/02/11	8,664	8,664	8,667	8,667	0.0	3	203	2M
1386/02/10	8,667	8,667	8,667	8,667	0.0	1	1K	12M
1386/02/09	8,667	8,667	8,667	8,667	0.0	3	2K	20M
1386/02/05	8,667	8,667	8,667	8,667	0.0	2	5K	43M
1386/02/04	8,527	8,527	8,750	8,667	(0.39)	37	146K	1B
1386/02/03	8,544	8,530	8,701	8,701	(0.03)	6	4K	38M
1386/02/02	8,544	8,544	8,704	8,704	(0.16)	5	20K	171M
1386/02/01	8,551	8,551	8,718	8,718	(0.08)	2	10K	86M
1386/01/29	8,553	8,553	8,725	8,725	(0.02)	7	3K	26M
1386/01/27	8,581	8,581	8,727	8,727	(0.33)	14	40K	343M
1386/01/22	8,585	8,585	8,756	8,756	(0.05)	2	5K	43M
1386/01/08	8,755	8,755	8,760	8,760	0.0	3	917	8M
1385/12/26	8,551	8,500	8,999	8,760	2.47	29	54K	470M
1385/11/30	8,500	8,500	8,549	8,549	(0.02)	4	10K	85M
1385/11/29	8,501	8,501	8,551	8,551	(1.42)	23	170K	1B
1385/11/25	8,515	8,515	8,674	8,674	(0.16)	11	20K	170M
1385/11/17	8,515	8,515	8,688	8,688	0.0	2	310	3M
1385/11/16	8,519	8,519	8,688	8,688	(0.05)	4	5K	43M
1385/11/15	8,523	8,523	8,692	8,692	(0.05)	6	5K	46M
1385/11/14	8,536	8,536	8,696	8,696	(0.16)	23	19K	162M
1385/11/04	8,572	8,572	8,710	8,710	(0.41)	30	50K	429M
1385/11/01	8,572	8,572	8,746	8,746	0.0	3	587	5M
1385/10/24	8,575	8,575	8,746	8,746	(0.05)	3	6K	52M
1385/10/23	8,575	8,575	8,750	8,750	0.0	3	125	1M
1385/10/20	8,575	8,575	8,750	8,750	0.0	3	440	4M
1385/10/19	8,575	8,575	8,750	8,750	0.0	2	240	2M
1385/10/17	8,633	8,633	8,750	8,750	(0.67)	22	80K	691M
1385/10/16	8,670	8,670	8,809	8,809	(0.42)	11	50K	434M
1385/10/13	8,707	8,707	8,846	8,846	(0.33)	11	42K	366M
1385/10/12	8,707	8,707	8,875	8,875	(0.1)	8	12K	106M
1385/10/09	8,722	8,722	8,884	8,884	(0.06)	5	8K	67M
1385/10/06	8,722	8,722	8,889	8,889	0.0	2	604	5M
1385/10/05	8,721	8,721	8,889	8,889	(0.06)	14	7K	65M
1385/10/04	8,900	8,719	8,900	8,894	(0.02)	7	4K	37M
1385/10/03	8,708	8,708	9,062	8,896	0.12	17	34K	307M
1385/10/02	8,730	8,709	8,885	8,885	(0.01)	5	2K	16M
1385/09/29	8,888	8,712	8,950	8,886	(0.03)	21	19K	172M
1385/09/28	8,850	8,719	8,889	8,889	(0.07)	18	215K	2B
1385/09/27	8,838	8,838	8,895	8,895	(1.36)	36	165K	1B
1385/09/26	8,878	8,878	9,018	9,018	(0.45)	23	54K	482M
1385/09/25	8,917	8,917	9,059	9,059	(0.43)	19	52K	464M
1385/09/22	9,001	8,950	9,098	9,098	(0.33)	28	51K	461M
1385/09/21	9,250	9,003	9,250	9,128	0.64	26	443K	4B
1385/09/20	9,000	9,000	9,170	9,070	0.71	73	590K	5B
1385/09/19	9,145	8,983	9,148	9,006	(1.75)	118	295K	3B
1385/09/18	9,297	9,159	9,299	9,166	(1.92)	151	402K	4B
1385/09/15	9,345	9,345	9,345	9,345	(1.99)	208	851K	8B
1385/09/14	9,347	9,347	9,535	9,535	(0.02)	6	3K	27M
1385/09/13	9,620	9,244	9,620	9,537	1.11	658	2M	20B
1385/09/12	9,432	9,432	9,432	9,432	1.99	136	343K	3B
1385/09/11	9,248	9,248	9,248	9,248	2.00	134	370K	3B
1385/09/08	9,067	9,067	9,067	9,067	1.99	303	1M	11B
1385/09/07	8,890	8,890	8,890	8,890	2.00	154	520K	5B
1385/09/06	8,718	8,550	8,718	8,716	1.97	131	1M	10B
1385/09/05	8,560	8,548	8,560	8,548	0.0	2	510	4M
1385/09/04	8,559	8,548	8,670	8,548	0.02	7	5K	41M
1385/09/01	8,393	8,390	8,546	8,546	(0.15)	6	19K	158M
1385/08/30	8,525	8,525	8,560	8,559	(0.02)	13	20K	173M
1385/08/29	8,530	8,530	8,561	8,561	(0.02)	4	16K	137M
1385/08/24	8,550	8,550	8,563	8,563	0.0	3	10K	86M
1385/08/21	8,400	8,400	8,563	8,563	0.0	2	144	1M
1385/08/20	8,564	8,400	8,564	8,563	(0.01)	3	4K	34M
1385/08/16	8,398	8,398	8,564	8,564	(0.06)	7	7K	61M
1385/08/14	8,413	8,413	8,569	8,569	(0.17)	14	22K	183M
1385/08/09	8,560	8,550	8,584	8,584	0.0	3	710	6M
1385/08/07	8,580	8,573	8,584	8,584	0.0	4	312	3M
1385/08/06	8,666	8,584	8,666	8,584	0.06	5	15K	130M
1385/08/01	8,600	8,579	8,669	8,579	0.07	5	16K	139M
1385/07/30	8,600	8,573	8,600	8,573	0.0	3	1K	9M
1385/07/26	8,419	8,419	8,573	8,573	(0.03)	5	5K	42M
1385/07/25	8,411	8,411	8,576	8,576	(0.07)	7	9K	72M
1385/07/22	8,416	8,416	8,582	8,582	(0.06)	7	7K	55M
1385/07/19	8,420	8,420	8,587	8,587	(0.05)	4	5K	42M
1385/07/18	8,424	8,424	8,591	8,591	(0.05)	4	5K	42M
1385/07/17	8,428	8,428	8,595	8,595	(0.05)	3	5K	42M
1385/07/16	8,432	8,431	8,599	8,599	(0.05)	3	5K	42M
1385/07/15	8,435	8,431	8,678	8,603	0.0	9	17K	142M
1385/07/12	8,677	8,603	8,677	8,603	0.01	5	6K	53M
1385/07/11	8,678	8,602	8,678	8,602	0.0	2	158	1M
1385/07/10	8,600	8,600	8,679	8,602	0.02	9	10K	87M
1385/07/09	8,436	8,433	8,600	8,600	(0.06)	4	7K	56M
1385/07/08	8,551	8,550	8,605	8,605	(0.02)	3	5K	43M
1385/07/05	8,600	8,599	8,607	8,607	(0.01)	6	9K	74M
1385/07/03	8,610	8,608	8,679	8,608	0.0	7	1K	12M
1385/07/02	8,610	8,608	8,610	8,608	0.0	2	125	1M
1385/07/01	8,698	8,608	8,699	8,608	0.01	4	5K	44M
1385/06/29	8,525	8,500	8,607	8,607	(0.19)	17	35K	301M
1385/06/28	8,749	8,461	8,749	8,623	(0.01)	3	2K	19M
1385/06/25	8,770	8,624	8,770	8,624	0.0	2	560	5M
1385/06/21	8,462	8,456	8,628	8,624	(0.05)	6	6K	50M
1385/06/20	8,792	8,628	8,796	8,628	0.0	3	885	8M
1385/06/19	8,628	8,628	8,628	8,628	0.0	3	2K	14M
1385/06/15	8,629	8,483	8,629	8,628	(0.01)	5	1K	11M
1385/06/14	8,700	8,629	8,770	8,629	0.34	16	44K	383M
1385/06/13	8,770	8,600	8,770	8,600	0.0	2	880	8M
1385/06/12	8,434	8,434	8,600	8,600	(0.07)	10	8K	72M
1385/06/11	8,500	8,443	8,606	8,606	(0.1)	7	12K	100M
1385/06/08	8,499	8,466	8,615	8,615	(0.27)	14	32K	272M
1385/06/07	8,477	8,475	8,638	8,638	(0.1)	13	12K	101M
1385/06/06	8,487	8,487	8,647	8,647	(0.15)	6	17K	147M
1385/06/05	8,491	8,491	8,660	8,660	(0.05)	3	5K	41M
1385/06/04	8,498	8,498	8,664	8,664	(0.08)	6	10K	82M
1385/05/29	8,502	8,502	8,671	8,671	(0.05)	5	5K	43M
1385/05/28	8,510	8,510	8,675	8,675	(0.09)	3	10K	85M
1385/05/25	8,518	8,518	8,683	8,683	(0.09)	7	10K	85M
1385/05/24	8,523	8,523	8,691	8,691	(0.06)	4	6K	51M
1385/05/23	8,551	8,551	8,696	8,696	(0.33)	14	40K	342M
1385/05/22	8,574	8,574	8,725	8,725	(0.26)	13	31K	266M
1385/05/11	8,591	8,591	8,748	8,748	(0.21)	14	25K	211M
1385/05/10	8,669	8,669	8,766	8,766	(0.03)	2	5K	43M
1385/05/08	8,767	8,767	8,769	8,769	(0.01)	2	5K	44M
1385/05/07	8,600	8,600	8,770	8,770	(0.01)	2	510	4M
1385/05/04	8,600	8,598	8,771	8,771	(0.02)	3	3K	22M
1385/05/03	8,849	8,599	8,849	8,773	(0.01)	6	5K	48M
1385/05/02	8,673	8,673	8,774	8,774	(0.86)	27	103K	891M
1385/05/01	8,852	8,675	8,852	8,850	(0.02)	4	3K	24M
1385/04/28	8,679	8,679	8,978	8,852	(0.05)	6	5K	42M
1385/04/27	8,860	8,683	8,860	8,856	(0.05)	8	10K	88M
1385/04/25	8,955	8,776	8,955	8,860	(1.06)	36	126K	1B
1385/04/24	8,955	8,955	8,955	8,955	(1.99)	48	240K	2B
1385/04/21	9,184	8,824	9,184	9,137	1.48	102	527K	5B
1385/04/20	9,002	8,500	9,380	9,004	19.75	143	454K	4B
1385/04/11	7,413	7,378	7,519	7,519	(0.12)	9	429K	3B
1385/04/10	7,415	7,415	7,528	7,528	(0.5)	21	60K	445M
1385/04/04	7,417	7,417	7,566	7,566	(0.03)	3	2K	15M
1385/04/03	7,417	7,417	7,568	7,568	0.0	3	142	1M
1385/03/01	7,460	7,460	7,568	7,568	(0.58)	34	69K	515M
1385/02/26	7,460	7,460	7,612	7,612	0.0	2	84	628K
1385/02/09	7,460	7,460	7,612	7,612	0.0	2	210	2M
1385/01/30	7,461	7,461	7,612	7,612	(0.01)	3	161	1M
1385/01/22	7,462	7,462	7,613	7,613	(0.01)	3	675	5M
1384/12/24	7,464	7,464	7,614	7,614	(0.03)	4	3K	22M
1384/12/13	7,502	7,502	7,616	7,616	(0.01)	5	1K	10M
1384/12/10	7,503	7,503	7,617	7,617	(0.51)	31	61K	454M
1384/11/17	7,344	7,344	7,656	7,656	(0.01)	2	310	2M
1384/11/16	7,313	7,313	7,657	7,657	(0.52)	7	25K	180M
1384/11/15	7,344	7,344	7,697	7,697	(0.43)	16	20K	147M
1384/11/03	7,469	7,469	7,730	7,730	(0.01)	2	151	1M
1384/11/02	7,480	7,480	7,731	7,731	(0.01)	2	142	1M
1384/10/28	7,498	7,490	7,732	7,732	(0.01)	3	6M	43B
1384/10/26	7,397	7,396	7,733	7,733	(0.67)	14	13M	93B
1384/10/25	7,549	7,429	7,785	7,785	(0.43)	9	21K	155M
1384/10/20	7,570	7,570	7,819	7,819	(0.01)	2	216	2M
1384/10/19	7,508	7,508	7,820	7,820	(1.05)	29	50K	376M
1384/10/14	7,590	7,590	7,903	7,903	0.0	2	104	792K
1384/10/13	7,609	7,609	7,903	7,903	(0.01)	2	270	2M
1384/10/12	7,630	7,630	7,904	7,904	(0.04)	2	2K	14M
1384/10/11	7,654	7,654	7,907	7,907	(0.14)	6	10K	77M
1384/10/07	7,666	7,666	7,918	7,918	(0.03)	4	4M	27B
1384/10/06	7,680	7,680	7,920	7,920	(0.01)	3	15M	113B
1384/10/05	7,700	7,690	7,921	7,921	(0.01)	4	15M	113B
1384/10/04	7,700	7,700	7,922	7,922	(0.01)	3	303	2M
1384/09/30	7,858	7,858	7,923	7,923	0.0	2	20	158K
1384/09/29	7,862	7,862	7,923	7,923	(0.01)	2	350	3M
1384/09/27	7,866	7,866	7,924	7,924	(0.01)	4	1K	10M
1384/09/26	7,872	7,870	7,925	7,925	(0.01)	3	173	1M
1384/09/23	7,873	7,873	7,926	7,926	(0.01)	2	1K	10M
1384/09/22	7,887	7,887	7,927	7,927	(0.01)	5	2K	15M
1384/09/21	7,900	7,900	7,928	7,928	(0.01)	2	387	3M
1384/09/20	7,900	7,900	7,929	7,929	(0.01)	2	260	2M
1384/09/19	7,899	7,899	7,930	7,930	(0.01)	8	11K	90M
1384/09/13	7,938	7,931	7,938	7,931	0.0	2	73	579K
1384/09/12	7,880	7,880	7,931	7,931	(0.08)	6	24K	190M
1384/09/09	8,015	7,937	8,015	7,937	0.0	3	1K	10M
1384/09/08	7,880	7,880	7,937	7,937	(0.04)	2	10K	79M
1384/09/06	7,880	7,880	7,940	7,940	(0.05)	3	11K	89M
1384/09/05	7,880	7,880	7,944	7,944	(0.04)	2	10K	79M
1384/09/02	7,880	7,880	7,947	7,947	(0.15)	6	35K	276M
1384/09/01	7,880	7,880	7,959	7,959	(0.1)	4	21K	164M
1384/08/30	7,880	7,880	7,967	7,967	(0.21)	10	38K	302M
1384/08/29	7,880	7,880	7,984	7,984	(0.19)	6	29K	231M
1384/08/28	7,881	7,880	7,999	7,999	(0.26)	14	36K	281M
1384/08/25	7,880	7,880	8,034	8,020	(0.17)	8	8M	67B
1384/08/24	7,880	7,880	8,049	8,034	(0.09)	4	15M	118B
1384/08/23	8,050	8,041	8,050	8,041	0.09	14	15M	119B
1384/08/22	8,050	8,034	8,050	8,034	0.04	10	49K	392M
1384/08/21	8,050	8,031	8,051	8,031	0.07	11	62K	501M
1384/08/18	8,050	8,025	8,050	8,025	0.10	11	64K	519M
1384/08/17	8,051	8,017	8,051	8,017	0.05	9	29K	231M
1384/08/16	8,006	8,006	8,051	8,013	0.09	10	48K	388M
1384/08/15	8,000	8,000	8,006	8,006	(0.01)	7	32K	252M
1384/08/14	8,000	8,000	8,007	8,007	(0.01)	4	13K	101M
1384/08/11	7,609	7,609	8,008	8,008	(0.01)	2	97	742K
1384/08/10	7,610	7,610	8,009	8,009	(0.01)	3	623	5M
1384/08/08	8,010	8,010	8,010	8,010	0.0	2	300	2M
1384/08/07	8,010	8,010	8,010	8,010	0.0	1	900	7M
1384/08/01	8,010	8,010	8,010	8,010	0.0	5	6K	50M
1384/07/30	8,010	8,010	8,011	8,010	0.0	3	7K	54M
1384/07/27	7,573	7,573	8,369	8,010	0.49	73	287K	2B
1384/07/26	7,613	7,613	7,971	7,971	(0.52)	5	25K	190M
1384/07/25	7,677	7,677	8,013	8,013	(0.84)	21	40K	307M
1384/07/06	7,679	7,679	8,081	8,081	(0.02)	2	696	5M
1384/06/21	7,679	7,679	8,083	8,083	0.0	3	254	2M
1384/06/20	7,680	7,680	8,083	8,083	(0.01)	2	475	4M
1384/06/19	7,680	7,680	8,084	8,084	0.0	2	267	2M
1384/05/30	7,695	7,695	8,084	8,084	(0.2)	3	10K	73M
1384/05/26	7,695	7,695	8,100	8,100	0.0	2	25	196K
1384/05/24	8,100	8,100	8,100	8,100	(8.23)	1	500	4M
1384/03/29	8,385	8,385	8,826	8,826	0.0	2	20	172K
1384/03/25	8,410	8,410	8,826	8,826	(0.03)	3	2K	13M
1384/03/24	8,644	8,640	8,829	8,829	(0.01)	3	85	736K
1384/03/21	8,668	8,668	8,830	8,830	(0.01)	2	42	366K
1384/03/11	8,715	8,715	8,831	8,831	(0.01)	2	1K	9M
1384/03/09	8,744	8,744	8,832	8,832	(0.02)	4	4K	32M
1384/03/07	8,775	8,775	8,834	8,834	(0.01)	2	123	1M
1384/03/04	8,790	8,790	8,835	8,835	(0.01)	3	1K	10M
1384/03/02	8,836	8,836	8,836	8,836	(0.01)	1	68	601K
1384/02/28	8,595	8,595	9,250	8,837	0.22	23	399K	3B
1384/02/27	8,600	8,410	8,818	8,818	(0.28)	13	706K	6B
1384/02/26	8,796	8,796	8,843	8,843	(0.01)	2	110	968K
1384/02/25	8,793	8,793	8,844	8,844	(0.02)	10	8K	74M
1384/02/24	8,815	8,815	8,846	8,846	(0.01)	2	160	1M
1384/02/19	8,844	8,844	8,847	8,847	(0.01)	3	760	7M
1384/02/17	8,937	8,750	8,944	8,848	(1.1)	9	123K	1B
1384/02/14	8,946	8,946	8,946	8,946	0.0	1	117	1M
1384/02/13	9,000	8,946	9,000	8,946	0.0	3	199	2M
1384/02/10	8,977	8,946	8,977	8,946	0.0	8	101	906K
1384/02/07	8,529	8,529	8,946	8,946	(0.35)	12	17K	146M
1384/02/03	8,680	8,680	8,977	8,977	(0.04)	6	3K	22M
1384/01/31	8,969	8,969	8,981	8,981	0.0	2	20	180K
1384/01/30	8,980	8,980	8,981	8,981	(0.01)	2	563	5M
1384/01/29	9,096	8,982	9,098	8,982	0.0	4	1K	10M
1384/01/27	9,100	8,982	9,100	8,982	0.02	5	5K	48M
1384/01/24	9,000	8,980	9,000	8,980	0.0	4	7K	64M
1384/01/23	8,980	8,980	8,980	8,980	(0.01)	1	528	5M
1384/01/22	8,980	8,980	8,981	8,981	(0.01)	3	1K	13M
1384/01/21	8,979	8,979	8,982	8,982	(0.01)	7	8K	68M
1384/01/16	8,900	8,900	8,994	8,983	(0.01)	4	1K	12M
1384/01/14	8,999	8,984	8,999	8,984	0.0	2	230	2M
1384/01/10	8,982	8,982	8,984	8,984	(0.01)	2	127	1M
1384/01/06	8,985	8,985	8,985	8,985	0.0	1	265	2M
1383/12/26	8,985	8,985	8,985	8,985	2.58	1	552	5M
1383/12/24	8,675	8,675	8,800	8,759	(0.15)	23	44K	385M
1383/12/19	8,690	8,690	8,772	8,772	(0.01)	3	192	2M
1383/12/18	8,692	8,692	8,773	8,773	(0.01)	5	900	8M
1383/12/17	8,678	8,678	8,774	8,774	(0.02)	7	3K	26M
1383/12/16	8,775	8,775	8,777	8,776	(0.01)	4	6K	50M
1383/12/15	8,738	8,738	9,000	8,777	(0.02)	11	13K	114M
1383/12/12	8,746	8,746	8,779	8,779	(0.01)	2	576	5M
1383/12/11	8,749	8,748	8,780	8,780	(0.01)	3	2K	14M
1383/12/09	8,770	8,770	8,782	8,781	(0.01)	4	4K	38M
1383/12/08	8,749	8,749	8,785	8,782	(0.03)	13	41K	360M
1383/12/05	8,739	8,739	8,790	8,785	(0.13)	15	50K	434M
1383/12/03	8,709	8,709	8,818	8,796	(0.11)	15	30K	262M
1383/11/20	8,997	8,674	8,999	8,806	(0.15)	18	43K	375M
1383/11/19	8,800	8,800	8,819	8,819	(0.01)	2	3K	22M
1383/11/18	8,820	8,820	8,820	8,820	0.0	5	20K	176M
1383/11/17	8,785	8,785	8,825	8,820	(0.06)	17	32K	280M
1383/11/14	8,805	8,803	8,825	8,825	(0.01)	4	3K	24M
1383/11/13	8,826	8,826	8,826	8,826	0.0	1	425	4M
1383/11/12	9,000	8,826	9,000	8,826	0.02	3	3K	29M
1383/11/11	8,769	8,769	8,835	8,824	(0.12)	10	11M	98B
1383/11/05	8,395	8,395	8,835	8,835	(0.01)	2	468	4M
1383/11/04	8,763	8,763	8,836	8,836	(0.01)	4	2K	17M
1383/11/03	8,787	8,787	8,837	8,837	(0.02)	3	5K	44M
1383/10/29	8,839	8,839	8,839	8,839	0.0	1	551	5M
1383/10/28	8,779	8,779	8,847	8,839	(0.09)	18	52K	457M
1383/10/23	8,848	8,830	8,848	8,847	(0.01)	7	2K	20M
1383/10/22	9,130	8,848	9,199	8,848	0.16	12	13K	121M
1383/10/21	8,467	8,467	8,990	8,834	(0.88)	35	61K	529M
1383/10/20	8,500	8,485	8,912	8,912	(0.21)	4	10K	85M
1383/10/19	8,508	8,508	8,931	8,931	(0.27)	5	13K	107M
1383/10/16	8,744	8,744	8,955	8,955	(0.03)	2	2K	20M
1383/10/15	8,550	8,550	8,958	8,958	(0.47)	11	22K	191M
1383/10/14	8,551	8,551	9,000	9,000	(0.01)	2	193	2M
1383/10/13	8,900	8,611	9,001	9,001	(0.7)	11	34K	292M
1383/10/12	8,977	8,622	9,064	9,064	(0.11)	10	8K	73M
1383/10/09	9,000	8,989	9,074	9,074	(0.01)	4	3K	25M
1383/10/08	8,740	8,740	9,075	9,075	(0.14)	20	30K	268M
1383/10/07	8,750	8,700	9,088	9,088	(0.12)	6	7K	59M
1383/10/06	8,999	8,678	9,099	9,099	(0.38)	16	36K	316M
1383/10/05	9,040	9,038	9,134	9,134	(0.02)	5	3K	31M
1383/10/02	9,040	9,040	9,136	9,136	(0.01)	2	229	2M
1383/10/01	9,100	9,070	9,137	9,137	(0.02)	7	256K	2B
1383/09/30	9,123	9,123	9,400	9,139	0.18	10	21K	198M
1383/09/29	9,099	9,096	9,399	9,123	0.04	10	7K	64M
1383/09/28	9,150	9,099	9,150	9,119	0.0	10	6K	51M
1383/09/25	9,118	9,118	9,429	9,119	0.01	11	4K	39M
1383/09/24	9,305	9,118	9,320	9,118	0.23	18	25K	234M
1383/09/23	9,365	9,097	9,472	9,097	0.84	21	43K	403M
1383/09/22	9,396	9,021	9,396	9,021	0.80	28	43K	405M
1383/09/21	9,241	8,949	9,241	8,949	1.68	29	81K	748M
1383/09/17	9,236	8,801	9,236	8,801	0.05	6	2K	22M
1383/09/16	9,234	8,797	9,234	8,797	0.02	4	1K	11M
1383/09/15	9,135	8,795	9,138	8,795	1.03	25	52K	474M
1383/09/14	8,786	8,705	8,786	8,705	4.03	66	300K	3B
1383/09/11	8,781	8,368	8,781	8,368	0.06	6	3K	29M
1383/09/09	8,769	8,363	8,769	8,363	0.13	6	7K	61M
1383/09/08	8,733	8,352	8,733	8,352	0.41	7	20K	175M
1383/09/07	8,733	8,318	8,733	8,318	0.0	2	49	424K
1383/09/04	8,733	8,318	8,733	8,318	0.0	2	584	5M
1383/09/02	8,674	8,318	8,674	8,318	0.69	17	34K	292M
1383/09/01	8,261	8,261	8,301	8,261	0.0	7	14K	119M
1383/08/30	8,300	8,260	8,300	8,261	0.0	6	13K	108M
1383/08/27	8,262	8,260	8,262	8,261	(0.01)	11	1M	12B
1383/08/26	8,280	8,262	8,284	8,262	0.0	12	15M	122B
1383/08/25	8,211	8,199	8,262	8,262	(0.02)	7	7K	54M
1383/08/23	8,271	8,199	8,271	8,264	(0.06)	9	18K	147M
1383/08/20	8,270	8,269	8,280	8,269	0.0	6	15M	122B
1383/08/19	8,270	8,269	8,270	8,269	0.0	2	806	7M
1383/08/18	8,267	8,267	8,270	8,269	(0.01)	13	25K	203M
1383/08/17	8,270	8,270	8,270	8,270	(0.01)	2	960	8M
1383/08/13	8,260	8,230	8,271	8,271	(0.06)	19	6M	50B
1383/08/12	8,270	8,260	8,280	8,276	(0.05)	7	15M	120B
1383/08/11	8,267	8,263	8,280	8,280	(0.01)	6	970	8M
1383/08/10	8,280	8,280	8,281	8,281	(0.01)	3	510	4M
1383/08/09	8,280	8,280	8,283	8,282	(0.01)	3	15M	120B
1383/08/06	8,287	8,283	8,291	8,283	0.0	5	6K	47M
1383/08/05	8,286	8,283	8,290	8,283	0.0	4	5K	37M
1383/08/04	8,287	8,283	8,290	8,283	0.0	3	15M	120B
1383/08/03	8,283	8,283	8,283	8,283	0.0	7	15M	120B
1383/08/02	8,284	8,283	8,284	8,283	0.0	11	29K	239M
1383/07/29	7,995	7,995	8,326	8,283	(0.14)	14	37K	304M
1383/07/28	7,891	7,891	8,295	8,295	(0.13)	5	6K	48M
1383/07/27	7,900	7,900	8,306	8,306	(0.11)	7	5K	37M
1383/07/26	7,996	7,996	8,315	8,315	(0.02)	4	1K	8M
1383/07/25	8,287	8,000	8,317	8,317	(0.07)	5	4K	34M
1383/07/22	8,297	8,291	8,323	8,323	(0.01)	4	2K	14M
1383/07/21	8,305	8,290	8,324	8,324	(0.01)	4	5M	39B
1383/07/20	8,320	8,310	8,325	8,325	(0.01)	3	1K	9M
1383/07/19	8,102	8,100	8,326	8,326	(0.16)	5	13K	105M
1383/07/18	8,341	8,100	8,341	8,339	(0.02)	5	2K	13M
1383/07/15	8,341	8,341	8,341	8,341	0.0	2	2K	15M
1383/07/14	8,342	8,341	8,342	8,341	0.0	2	500	4M
1383/07/13	8,656	7,916	8,656	8,341	0.11	19	15M	118B
1383/07/12	8,669	8,332	8,669	8,332	0.69	8	35K	303M
1383/07/11	8,669	8,275	8,669	8,275	0.22	12	11K	91M
1383/07/08	8,656	8,257	8,656	8,257	0.16	5	8K	68M
1383/07/07	8,617	8,244	8,617	8,244	0.45	7	22K	190M
1383/07/06	8,607	8,207	8,607	8,207	0.11	3	6K	50M
1383/07/05	8,238	8,198	8,561	8,198	0.54	11	26K	225M
1383/07/04	8,152	8,152	8,235	8,154	0.02	4	7K	61M
1383/07/01	8,150	8,147	8,199	8,152	0.06	11	43K	348M
1383/06/31	8,147	8,147	8,148	8,147	(0.01)	5	3K	24M
1383/06/30	8,146	8,145	8,148	8,148	(0.01)	5	7K	56M
1383/06/29	8,149	8,148	8,150	8,149	0.0	10	5K	38M
1383/06/28	8,150	8,149	8,150	8,149	0.0	2	110	896K
1383/06/25	8,145	8,145	8,150	8,149	0.0	7	526K	4B
1383/06/24	8,149	8,149	8,150	8,149	0.0	10	19K	155M
1383/06/22	8,149	8,149	8,150	8,149	(0.01)	4	8K	61M
1383/06/21	8,149	8,000	8,150	8,150	(0.05)	6	6K	51M
1383/06/18	8,000	8,000	8,154	8,154	(0.01)	2	331	3M
1383/06/17	8,158	8,155	8,158	8,155	0.0	5	1K	12M
1383/06/16	8,159	8,000	8,159	8,155	(0.05)	7	6K	46M
1383/06/15	8,160	8,159	8,161	8,159	0.0	11	13K	103M
1383/06/14	8,179	8,158	8,179	8,159	0.01	6	22K	184M
1383/06/11	7,751	7,751	8,170	8,158	0.01	9	6M	46B
1383/06/10	7,750	7,750	8,199	8,157	0.0	4	15M	115B
1383/06/08	8,107	8,107	8,157	8,157	(4.41)	16	212K	2B
1383/06/04	8,200	8,109	8,533	8,533	(0.02)	4	15M	121B
1383/06/03	8,299	8,250	8,535	8,535	(1.72)	9	15M	124B
1383/06/02	8,380	8,378	8,684	8,684	(0.33)	8	15M	125B
1383/06/01	8,381	8,381	8,713	8,713	(1.24)	18	15M	125B
1383/05/28	8,700	8,382	8,822	8,822	(0.01)	3	410	4M
1383/05/27	8,827	8,790	8,827	8,823	(0.05)	21	81K	717M
1383/05/26	8,819	8,819	8,833	8,827	(0.06)	25	170K	2B
1383/05/25	8,830	8,828	8,832	8,832	(0.01)	6	26K	225M
1383/05/24	8,833	8,833	8,833	8,833	0.0	6	10K	91M
1383/05/20	8,833	8,833	8,833	8,833	0.0	2	2K	17M
1383/05/19	8,830	8,830	8,835	8,833	(0.01)	7	16K	140M
1383/05/18	8,835	8,834	8,835	8,834	0.0	7	30K	265M
1383/05/17	9,150	8,769	9,150	8,834	0.74	13	62K	559M
1383/05/14	8,769	8,769	8,769	8,769	0.0	5	12K	103M
1383/05/13	9,153	8,769	9,153	8,769	0.58	7	29K	263M
1383/05/12	9,000	8,644	9,076	8,718	0.86	12	52K	470M
1383/05/11	8,632	8,632	8,920	8,644	0.14	9	13K	111M
1383/05/10	8,643	8,632	8,643	8,632	0.0	14	18K	160M
1383/05/06	8,641	8,632	8,641	8,632	0.0	2	160	1M
1383/05/05	8,630	8,630	8,640	8,632	0.0	5	4K	33M
1383/04/30	8,566	8,566	8,632	8,632	(0.07)	17	26K	221M
1383/04/28	8,580	8,580	8,638	8,638	(0.01)	2	241	2M
1383/04/22	8,639	8,637	8,639	8,639	(0.01)	4	320	3M
1383/04/21	8,640	8,640	8,640	8,640	0.0	2	458	4M
1383/04/17	8,750	8,640	8,750	8,640	0.01	5	4K	31M
1383/04/16	8,925	8,639	8,925	8,639	1.64	13	79K	702M
1383/04/15	8,500	8,500	8,500	8,500	0.0	50	500K	4B
1383/04/09	8,525	8,500	8,525	8,500	0.0	3	428	4M
1383/04/03	8,500	8,500	8,500	8,500	(37.88)	1	2K	13M
1383/03/16	13,608	13,600	13,684	13,684	(0.27)	13	50K	680M
1383/03/10	13,074	13,074	13,721	13,721	(0.2)	4	7K	85M
1383/03/09	13,647	13,074	13,749	13,749	(0.09)	7	4K	50M
1383/03/06	13,658	13,650	13,762	13,762	(0.01)	6	2K	24M
1383/02/22	13,764	13,764	13,764	13,764	(5.0)	34	160K	2B
1383/02/19	13,962	13,962	14,488	14,488	(0.01)	2	294	4M
1383/02/14	14,194	14,000	14,489	14,489	(0.01)	9	886	13M
1383/02/07	14,457	14,457	14,491	14,491	(0.01)	2	216	3M
1383/02/02	14,250	14,250	14,492	14,492	(0.14)	19	21K	302M
1383/01/29	14,369	14,369	14,513	14,513	(0.01)	5	1K	16M
1383/01/26	14,400	14,395	14,515	14,515	(0.13)	5	21K	300M
1383/01/25	14,395	14,395	14,534	14,534	(0.08)	15	14K	204M
1383/01/24	14,425	14,425	14,546	14,546	(0.14)	4	23K	327M
1383/01/19	13,840	13,840	14,567	14,567	(0.01)	3	1M	14B
1383/01/16	14,529	14,529	14,568	14,568	(0.01)	4	1K	15M
1383/01/11	14,530	14,529	14,569	14,569	(0.01)	6	2K	22M
1383/01/10	14,531	14,531	14,570	14,570	(0.01)	2	180	3M
1383/01/09	14,539	14,538	14,571	14,571	(0.01)	3	451	7M
1382/12/25	14,539	14,539	14,572	14,572	(0.01)	3	624	9M
1382/12/20	13,998	13,998	14,629	14,573	(0.29)	16	30K	434M
1382/12/19	13,999	13,999	14,615	14,615	(0.01)	3	290	4M
1382/12/16	14,000	14,000	14,617	14,617	(0.18)	5	5K	70M
1382/12/06	14,368	14,368	14,644	14,644	(1.29)	20	50K	719M
1382/12/04	14,395	14,395	14,836	14,836	(0.07)	6	3K	40M
1382/11/29	14,134	14,134	14,847	14,847	(0.2)	4	6K	91M
1382/11/28	14,540	14,540	14,877	14,877	(0.45)	4	200K	3B
1382/11/26	14,627	14,421	14,944	14,944	(1.55)	18	794K	11B
1382/11/19	14,748	14,748	15,179	15,179	(0.75)	11	25K	371M
1382/11/18	14,715	14,715	15,294	15,294	(1.26)	25	30K	445M
1382/11/14	14,748	14,748	15,489	15,489	(0.23)	42	5K	79M
1382/11/08	14,749	14,749	15,524	15,524	(0.01)	3	50	745K
1382/11/07	14,800	14,756	15,525	15,525	(0.05)	4	1K	16M
1382/11/06	14,840	14,840	15,532	15,532	(0.01)	2	93	1M
1382/11/05	15,000	14,850	15,533	15,533	(0.09)	7	10M	156B
1382/11/04	15,540	15,200	15,547	15,547	(0.01)	5	10M	149B
1382/11/01	15,000	15,000	15,548	15,548	(0.19)	4	6K	88M
1382/10/30	15,490	15,490	15,600	15,577	(0.06)	15	20K	309M
1382/10/28	15,200	15,000	15,586	15,586	(0.09)	6	3K	52M
1382/10/27	15,622	15,200	15,622	15,600	(0.04)	4	2K	31M
1382/10/24	15,500	15,498	15,623	15,607	(0.04)	28	50K	785M
1382/10/22	15,611	15,611	15,622	15,613	(4.98)	58	120K	2B
1382/10/21	15,614	15,614	16,432	16,432	(0.02)	2	390	6M
1382/10/20	15,622	15,622	16,435	16,435	(0.05)	2	1K	20M
1382/10/16	15,622	15,622	16,444	16,444	0.0	2	137	2M
1382/10/14	15,622	15,622	16,444	16,444	0.0	2	452	7M
1382/10/08	15,629	15,629	16,444	16,444	(0.04)	4	908	14M
1382/10/07	15,658	15,658	16,451	16,451	(0.19)	4	5K	71M
1382/10/06	15,678	15,678	16,482	16,482	(0.13)	8	3K	47M
1382/10/01	15,678	15,678	16,503	16,503	0.0	2	168	3M
1382/09/30	15,750	15,699	16,503	16,503	(0.13)	3	3K	50M
1382/09/26	15,750	15,750	16,525	16,525	(0.03)	3	695	11M
1382/09/25	16,349	16,349	16,533	16,530	4.97	17	124K	2B
1382/09/24	15,748	15,747	15,748	15,747	4.99	17	151K	2B
1382/09/23	14,999	14,999	14,999	14,999	5.00	19	120K	2B
1382/09/22	13,684	13,683	14,367	14,285	4.40	25	227K	3B
1382/09/19	13,683	13,683	13,683	13,683	5.00	15	120K	2B
1382/09/18	13,674	13,032	13,674	13,032	0.07	4	2K	24M
1382/09/17	13,500	13,023	13,600	13,023	0.25	7	8K	104M
1382/09/16	12,990	12,990	13,000	12,990	0.0	9	11K	141M
1382/09/15	13,000	12,990	13,000	12,990	0.01	12	20K	259M
1382/09/12	13,000	12,989	13,005	12,989	0.0	14	7K	95M
1382/09/11	13,000	12,989	13,004	12,989	0.01	9	11K	148M
1382/09/10	12,988	12,988	13,002	12,988	0.0	6	8K	98M
1382/09/09	13,003	12,988	13,003	12,988	0.0	2	773	10M
1382/09/04	13,001	12,988	13,001	12,988	0.0	9	6K	76M
1382/09/03	13,001	12,988	13,100	12,988	0.05	10	21K	271M
1382/09/02	13,000	12,981	13,100	12,981	1.48	36	78K	1B
1382/09/01	13,100	12,792	13,100	12,792	0.56	16	23K	297M
1382/08/28	12,692	12,692	13,050	12,721	0.36	10	15K	201M
1382/08/26	12,678	12,676	12,678	12,676	0.0	2	139	2M
1382/08/24	12,670	12,670	12,701	12,676	0.01	11	16K	202M
1382/08/21	12,700	12,675	12,706	12,675	0.11	20	39K	500M
1382/08/20	12,662	12,661	12,799	12,661	0.02	6	4K	52M
1382/08/19	12,660	12,659	12,662	12,659	0.0	4	2K	19M
1382/08/18	12,659	12,659	12,659	12,659	0.0	7	9K	110M
1382/08/17	12,623	12,623	12,997	12,659	0.29	6	17K	223M
1382/08/14	12,615	12,610	12,623	12,623	(0.02)	14	11K	143M
1382/08/12	12,630	12,610	12,853	12,625	0.14	13	11K	143M
1382/08/11	12,612	12,607	12,612	12,607	0.0	11	10K	120M
1382/08/10	12,610	12,607	12,615	12,607	0.0	6	2K	24M
1382/08/07	12,608	12,607	12,610	12,607	0.0	23	43K	547M
1382/08/06	12,601	12,601	12,607	12,607	(0.01)	6	12K	148M
1382/08/05	12,608	12,608	12,608	12,608	(0.01)	1	429	5M
1382/08/04	12,604	12,604	12,609	12,609	(0.01)	7	4K	47M
1382/08/03	12,610	12,610	12,610	12,610	0.0	2	1K	13M
1382/07/30	12,500	12,500	12,610	12,610	(1.45)	15	77K	961M
1382/07/29	13,000	12,795	13,005	12,795	0.01	4	627	8M
1382/07/28	13,213	12,794	13,217	12,794	0.80	15	24K	311M
1382/07/27	13,213	12,692	13,213	12,692	0.86	17	21K	273M
1382/07/26	13,000	12,584	13,197	12,584	0.12	7	4K	55M
1382/07/23	12,820	12,569	12,820	12,569	2.94	16	71K	907M
1382/07/22	12,800	12,210	12,816	12,210	0.03	3	843	11M
1382/07/21	12,600	12,206	12,600	12,206	0.01	2	510	6M
1382/07/19	12,400	12,205	12,521	12,205	0.07	8	4K	44M
1382/07/16	12,197	12,197	12,198	12,197	0.0	3	4K	49M
1382/07/15	12,207	12,000	12,207	12,197	(0.09)	7	6K	77M
1382/07/14	11,650	11,650	12,208	12,208	(0.3)	16	8K	99M
1382/07/13	11,650	11,650	12,245	12,245	(0.14)	10	3K	37M
1382/07/09	11,659	11,659	12,262	12,262	(0.08)	7	10M	115B
1382/07/08	11,895	11,895	12,272	12,272	(0.02)	6	695	8M
1382/07/06	11,763	11,763	12,275	12,275	(0.86)	20	23K	277M
1382/07/01	11,894	11,894	12,382	12,382	(0.01)	2	160	2M
1382/06/31	11,878	11,878	12,383	12,383	(0.96)	18	24K	280M
1382/06/29	11,895	11,895	12,503	12,503	(0.14)	6	3K	40M
1382/06/16	12,521	12,521	12,521	12,521	(5.0)	2	5K	63M
1382/06/09	12,521	12,521	13,180	13,180	0.0	22	10K	128M
1382/06/08	12,521	12,521	13,180	13,180	0.0	3	236	3M
1382/06/05	12,521	12,521	13,180	13,180	0.0	3	500	6M
1382/06/04	12,521	12,521	13,180	13,180	0.0	2	1K	13M
1382/06/03	12,521	12,521	13,180	13,180	0.0	2	501	6M
1382/06/02	12,521	12,521	13,180	13,180	0.0	2	10	126K
1382/06/01	12,521	12,521	13,180	13,180	0.0	3	1K	14M
1382/05/29	12,850	12,600	13,180	13,180	0.0	4	3K	38M
1382/05/26	13,200	13,180	13,200	13,180	(2.37)	4	5K	66M
1382/05/20	13,501	13,500	13,502	13,500	(3.43)	3	1K	15M
1382/05/13	13,980	13,980	13,980	13,980	(0.14)	1	141	2M
1382/05/12	14,000	14,000	14,000	14,000	0.0	1	884	12M
1382/05/08	13,994	13,994	14,000	14,000	0.0	19	10K	140M
1382/05/07	13,441	13,441	14,000	14,000	(1.05)	57	111K	1B
1382/05/06	14,148	14,148	14,148	14,148	(5.0)	2	3K	49M
1382/05/05	14,892	14,892	14,892	14,892	(5.0)	3	575	9M
1382/05/04	15,675	15,675	15,675	15,675	(5.0)	1	500	8M
1382/04/28	16,700	16,500	16,700	16,500	(4.33)	2	15K	250M
1382/04/10	16,999	16,998	17,246	17,246	0.0	68	167K	3B
1382/04/09	17,156	17,156	17,246	17,246	(0.02)	107	266K	5B
1382/04/07	17,249	17,249	17,249	17,249	(0.29)	1	300	5M
1382/04/04	17,277	17,277	17,300	17,300	0.0	31	61K	1B
1382/04/03	17,299	17,263	17,300	17,300	0.0	26	81K	1B
1382/04/02	17,265	17,265	17,300	17,300	0.0	28	34K	589M
1382/03/31	17,220	17,220	17,300	17,300	0.0	48	82K	1B
1382/03/28	17,300	17,300	17,300	17,300	0.0	1	20	346K
1382/03/27	16,993	16,993	17,300	17,300	(1.26)	43	54K	918M
1382/03/20	17,415	17,400	17,520	17,520	(0.03)	51	115K	2B
1382/03/19	17,560	17,525	17,560	17,525	(0.36)	2	2K	30M
1382/03/18	17,300	17,274	17,590	17,589	(0.03)	59	120K	2B
1382/03/17	17,595	17,595	17,595	17,595	0.0	1	200	4M
1382/03/13	17,590	17,580	17,596	17,595	0.0	38	91K	2B
1382/03/12	17,578	17,578	17,595	17,595	0.0	38	92K	2B
1382/03/11	17,478	17,478	17,596	17,595	0.0	36	86K	2B
1382/03/10	17,580	17,580	17,595	17,595	(0.03)	22	38K	672M
1382/03/07	17,593	17,592	17,600	17,600	0.0	13	13K	224M
1382/03/06	17,500	17,492	17,600	17,600	0.57	54	123K	2B
1382/03/05	17,500	17,499	17,500	17,500	0.03	15	21K	369M
1382/03/04	17,490	17,004	17,500	17,495	(0.02)	33	57K	995M
1382/03/03	17,490	17,000	17,499	17,499	0.02	39	69K	1B
1382/02/31	16,988	16,930	17,496	17,496	0.0	33	66K	1B
1382/02/30	17,000	17,000	17,496	17,496	0.0	33	45K	769M
1382/02/28	17,486	17,486	17,500	17,496	(0.42)	33	45K	784M
1382/02/27	17,477	16,706	17,575	17,570	(0.09)	23	32K	544M
1382/02/24	17,866	17,585	17,866	17,585	(1.7)	6	5K	84M
1382/02/23	17,998	17,888	17,998	17,889	(0.61)	5	3K	55M
1382/02/22	18,000	17,997	18,000	17,999	(0.01)	18	15K	278M
1382/02/21	17,901	17,900	18,000	18,000	0.56	18	30K	537M
1382/02/20	17,900	17,798	17,950	17,900	0.28	19	22K	397M
1382/02/17	17,519	17,500	17,850	17,850	1.99	25	26K	466M
1382/02/16	17,095	17,094	17,501	17,501	2.35	41	30K	519M
1382/02/15	17,258	17,000	17,400	17,100	(2.23)	33	39K	665M
1382/02/14	17,501	17,251	17,750	17,490	(2.78)	31	60K	1B
1382/02/13	18,000	17,990	18,607	17,990	(3.54)	26	24K	440M
1382/02/10	18,813	18,650	18,950	18,650	(1.84)	63	248K	5B
1382/02/09	19,783	19,000	19,783	19,000	(4.04)	16	25K	473M
1382/02/08	20,402	19,800	20,402	19,800	1.90	39	41K	836M
1382/02/07	18,700	18,700	19,431	19,431	5.00	18	27K	521M
1382/02/06	17,959	17,955	18,506	18,506	3.07	21	17K	309M
1382/02/02	17,100	17,100	17,955	17,955	5.00	32	1M	19B
1382/02/01	17,100	17,000	17,100	17,100	1.89	34	52K	890M
1382/01/31	16,782	16,400	16,782	16,782	5.00	75	132K	2B
1382/01/27	15,983	15,983	15,983	15,983	5.00	7	3K	48M
1381/12/28	15,072	15,070	15,222	15,222	1.00	8	31K	471M
1381/12/27	15,080	14,924	15,081	15,072	0.0	37	610K	9B
1381/12/26	15,072	15,070	15,072	15,072	0.0	7	4K	55M
1381/12/25	15,200	15,072	15,200	15,072	(0.84)	28	29K	440M
1381/12/24	15,072	15,072	15,220	15,200	0.86	23	32K	478M
1381/12/21	14,893	14,893	15,071	15,071	0.19	58	51K	763M
1381/12/20	15,043	15,043	15,043	15,043	(0.99)	2	1K	15M
1381/12/18	15,194	15,194	15,194	15,194	(1.0)	2	2K	30M
1381/12/17	15,347	15,347	15,347	15,347	(1.0)	3	1K	15M
1381/12/12	15,502	15,502	15,502	15,502	(1.0)	13	10K	162M
1381/12/11	15,658	15,658	15,658	15,658	(1.0)	2	505	8M
1381/12/10	15,816	15,816	15,816	15,816	(1.0)	5	2K	26M
1381/12/07	15,975	15,975	15,975	15,975	(1.0)	2	1K	17M
1381/12/05	16,136	16,136	16,136	16,136	(0.99)	2	1K	16M
1381/12/04	16,298	16,298	16,298	16,298	(1.0)	4	2K	25M
1381/12/03	16,462	16,462	16,462	16,462	(1.0)	13	18K	303M
1381/11/30	16,632	16,627	16,642	16,628	0.02	33	18K	302M
1381/11/29	16,625	16,624	16,625	16,625	1.00	27	16K	268M
1381/11/28	16,363	16,300	16,461	16,461	0.99	38	62K	1B
1381/11/27	16,048	16,048	16,299	16,299	0.55	84	158K	3B
1381/11/26	16,372	16,210	16,400	16,210	(0.99)	22	17K	272M
1381/11/21	16,372	16,372	16,537	16,372	(1.0)	249	583K	10B
1381/11/20	16,537	16,537	16,537	16,537	(1.0)	7	8K	135M
1381/11/19	16,704	16,704	16,704	16,704	(1.0)	2	2K	35M
1381/11/16	16,872	16,872	16,872	16,872	(1.0)	3	1K	17M
1381/11/15	17,042	17,042	17,042	17,042	(1.0)	11	8K	143M
1381/11/14	17,560	17,214	17,560	17,214	(0.99)	106	147K	3B
1381/11/13	17,387	17,387	17,387	17,387	1.00	38	51K	890M
1381/11/12	17,215	17,215	17,215	17,215	1.00	20	13K	218M
1381/11/09	17,045	17,045	17,045	17,045	1.00	23	8K	134M
1381/11/08	16,877	16,877	16,877	16,877	1.00	52	45K	753M
1381/11/07	16,710	16,500	16,710	16,710	1.00	114	1M	20B
1381/11/06	16,545	16,545	16,545	16,545	0.99	34	51K	839M
1381/11/05	16,382	16,382	16,382	16,382	1.00	22	28K	454M
1381/11/02	16,220	16,220	16,220	16,220	1.00	24	60K	975M
1381/11/01	16,060	16,060	16,060	16,060	1.00	10	18K	291M
1381/10/30	15,901	15,901	15,901	15,901	1.00	32	57K	914M
1381/10/29	15,744	15,744	15,744	15,744	0.99	5	3K	54M
1381/10/28	15,589	15,589	15,589	15,589	1.00	20	25K	394M
1381/10/25	15,435	15,435	15,435	15,435	0.99	11	30K	462M
1381/10/24	15,283	15,283	15,283	15,283	1.00	48	78K	1B
1381/10/23	15,132	15,132	15,132	15,132	0.99	44	100K	2B
1381/10/22	14,983	14,983	14,983	14,983	1.00	49	53K	787M
1381/10/21	14,835	14,835	14,835	14,835	0.99	26	23K	336M
1381/10/18	14,689	14,689	14,689	14,689	0.99	57	132K	2B
1381/10/17	14,526	14,525	14,670	14,545	0.14	31	30K	431M
1381/10/16	14,382	14,382	14,525	14,525	0.99	33	30K	439M
1381/10/15	14,380	14,379	14,500	14,382	0.01	22	30K	430M
1381/10/14	14,380	14,375	14,380	14,380	0.0	29	37K	532M
1381/10/11	14,280	14,280	14,380	14,380	0.76	28	36K	510M
1381/10/10	14,380	14,263	14,380	14,271	(0.83)	15	16K	229M
1381/10/08	14,390	14,257	14,390	14,390	0.98	19	11K	159M
1381/10/07	14,155	14,146	14,250	14,250	0.66	25	31K	436M
1381/10/04	14,120	14,120	14,250	14,157	0.34	13	12K	170M
1381/10/03	13,968	13,968	14,143	14,109	0.0	52	78K	1B
1381/10/02	14,380	14,109	14,393	14,109	(1.0)	59	7M	105B
1381/09/30	14,534	14,251	14,534	14,251	(0.97)	47	95K	1B
1381/09/27	14,391	14,391	14,391	14,391	1.00	57	81K	1B
1381/09/26	14,249	14,249	14,249	14,249	1.00	76	7M	104B
1381/09/25	13,975	13,971	14,108	14,108	1.00	38	44K	627M
1381/09/24	13,969	13,831	13,969	13,969	1.00	37	70K	973M
1381/09/23	13,695	13,695	13,831	13,831	0.99	16	25K	337M
1381/09/20	13,667	13,667	13,700	13,695	(0.8)	27	54K	732M
1381/09/19	13,927	13,805	13,940	13,805	(0.97)	22	37K	518M
1381/09/18	13,951	13,940	14,080	13,940	(0.99)	32	38K	525M
1381/09/17	14,080	14,010	14,080	14,080	0.0	22	27K	387M
1381/09/16	14,080	14,080	14,080	14,080	1.00	32	48K	680M
1381/09/13	13,805	13,805	13,941	13,941	1.00	7	8K	116M
1381/09/12	13,782	13,782	13,803	13,803	1.00	40	49K	677M
1381/09/11	13,660	13,660	13,667	13,667	1.00	15	12K	168M
1381/09/10	13,401	13,399	13,532	13,532	0.99	27	61K	821M
1381/09/09	13,499	13,399	13,500	13,399	(1.0)	31	36K	487M
1381/09/05	13,660	13,534	13,660	13,534	(0.99)	33	45K	606M
1381/09/04	13,755	13,670	13,755	13,670	(0.79)	10	16K	227M
1381/09/03	13,783	13,779	13,783	13,779	(0.03)	3	2K	27M
1381/09/02	13,871	13,780	13,872	13,783	0.01	33	30K	418M
1381/08/29	13,918	13,782	13,920	13,782	(1.0)	13	24K	336M
1381/08/28	13,920	13,920	13,921	13,921	(0.99)	44	54K	750M
1381/08/26	14,200	14,060	14,200	14,060	(1.0)	2	1K	18M
1381/08/25	14,200	14,200	14,204	14,202	0.01	21	10K	148M
1381/08/22	14,200	14,200	14,342	14,200	0.0	40	39K	563M
1381/08/21	14,200	14,200	14,200	14,200	1.00	13	10K	137M
1381/08/20	14,060	14,060	14,060	14,060	1.00	7	10K	135M
1381/08/19	13,800	13,800	13,921	13,921	0.99	16	17K	242M
1381/08/18	13,761	13,761	13,784	13,784	0.17	39	33K	456M
1381/08/15	13,759	13,754	13,763	13,761	0.0	30	26K	361M
1381/08/14	13,880	13,761	13,880	13,761	0.0	51	8M	112B
1381/08/13	13,735	13,720	13,762	13,761	0.19	23	36K	498M
1381/08/12	13,734	13,733	13,735	13,735	0.01	24	26K	351M
1381/08/11	13,724	13,700	13,734	13,734	0.0	33	52K	715M
1381/08/08	13,735	13,732	13,736	13,734	0.0	70	75K	1B
1381/08/07	13,734	13,734	13,734	13,734	0.99	103	8M	113B
1381/08/06	13,599	13,599	13,599	13,599	2.49	36	60K	820M
1381/08/05	13,268	13,268	13,268	13,268	2.50	17	15K	204M
1381/08/04	12,945	12,945	12,945	12,945	2.49	20	17K	225M
1381/08/01	12,630	12,630	12,630	12,630	2.50	10	6K	76M
1381/07/29	12,322	12,322	12,322	12,322	2.50	5	2K	22M
1381/07/28	12,022	12,022	12,022	12,022	2.50	7	3K	31M
1381/07/27	11,729	11,729	11,729	11,729	2.50	4	3K	35M
1381/07/24	10,900	10,897	11,443	11,443	4.99	34	22K	241M
1381/07/23	10,800	10,500	10,900	10,899	(0.01)	51	125K	1B
1381/07/22	11,012	10,899	11,017	10,900	(1.06)	25	28K	306M
1381/07/21	11,117	11,016	11,302	11,017	(0.9)	29	23K	261M
1381/07/20	11,111	11,086	11,117	11,117	0.28	29	16K	176M
1381/07/16	11,086	11,086	11,086	11,086	(2.5)	19	46K	515M
1381/07/15	11,370	11,370	11,370	11,370	(2.5)	50	63K	716M
1381/07/14	11,661	11,661	11,661	11,661	(2.5)	85	134K	2B
1381/07/10	11,960	11,960	11,960	11,960	(2.49)	1	2K	18M
1381/07/09	12,266	12,266	12,266	12,266	(2.5)	9	14K	171M
1381/07/08	12,773	12,580	12,773	12,580	(2.5)	9	10K	133M
1381/07/07	12,902	12,902	12,902	12,902	(1.0)	4	2K	27M
1381/07/06	13,160	13,032	13,165	13,032	(1.0)	41	46K	607M
1381/07/03	13,163	13,163	13,170	13,163	(0.99)	287	508K	7B
1381/07/02	13,295	13,295	13,295	13,295	(1.0)	1	1K	13M
1381/07/01	13,429	13,429	13,429	13,429	(1.0)	13	18K	248M
1381/06/31	13,564	13,564	13,564	13,564	(1.0)	10	10K	138M
1381/06/27	13,701	13,701	13,701	13,701	(1.0)	17	40K	548M
1381/06/26	13,839	13,839	13,839	13,839	(0.99)	27	40K	555M
1381/06/25	13,978	13,978	13,978	13,978	(1.0)	37	7K	104M
1381/06/24	14,119	14,119	14,119	14,119	(1.0)	3	750	11M
1381/06/23	14,261	14,261	14,261	14,261	(1.0)	8	2K	26M
1381/06/20	14,405	14,405	14,405	14,405	(1.0)	4	1K	21M
1381/06/19	14,550	14,550	14,550	14,550	(0.99)	18	34K	496M
1381/06/18	14,696	14,696	14,696	14,696	(1.0)	12	33K	492M
1381/06/16	14,844	14,844	14,844	14,844	(0.99)	4	1K	15M
1381/06/13	14,993	14,993	14,993	14,993	(1.0)	16	4K	64M
1381/06/12	15,448	15,144	15,448	15,144	(0.99)	74	63K	980M
1381/06/11	15,296	15,296	15,296	15,296	1.00	5	5K	77M
1381/06/10	15,145	15,145	15,145	15,145	0.99	12	9K	138M
1381/06/09	14,996	14,996	14,996	14,996	1.00	25	30K	452M
1381/06/06	14,848	14,750	14,848	14,848	1.00	141	172K	3B
1381/06/05	14,701	14,701	14,701	14,701	1.00	7	9K	129M
1381/06/04	14,556	14,556	14,556	14,556	1.00	11	12K	169M
1381/06/02	14,412	14,412	14,412	14,412	1.00	13	8K	119M
1381/05/30	14,270	14,270	14,270	14,270	1.00	3	2K	27M
1381/05/29	14,129	14,129	14,129	14,129	2.50	5	10K	141M
1381/05/28	13,785	13,785	13,785	13,785	2.50	13	7K	90M
1381/05/27	13,449	13,449	13,449	13,449	2.50	26	15K	197M
1381/05/23	13,121	13,121	13,121	13,121	2.50	23	18K	234M
1381/05/22	12,801	12,801	12,801	12,801	2.50	25	26K	329M
1381/05/19	12,489	12,489	12,489	12,489	2.49	15	16K	206M
1381/05/15	12,185	12,185	12,185	12,185	2.50	147	246K	3B
1381/05/14	11,888	11,888	11,888	11,888	2.49	7	12K	143M
1381/05/13	11,599	11,599	11,599	11,599	2.49	12	10K	117M
1381/05/12	11,317	11,317	11,317	11,317	2.50	22	21K	232M
1381/05/09	11,041	11,041	11,041	11,041	2.50	23	13K	148M
1381/05/08	10,526	10,526	10,772	10,772	2.49	8	7K	76M
1381/05/07	10,000	10,000	10,510	10,510	0.42	7	7K	73M
1381/04/22	10,465	10,465	10,466	10,466	0.99	59	35K	363M
1381/04/19	10,363	10,363	10,363	10,363	0.99	45	70K	730M
1381/04/18	10,161	10,161	10,261	10,261	0.99	19	13K	133M
1381/04/17	10,102	10,071	10,160	10,160	0.89	56	72K	723M
1381/04/16	10,069	10,067	10,070	10,070	0.0	25	21K	212M
1381/04/15	10,070	10,068	10,070	10,070	0.99	20	17K	175M
1381/04/12	9,971	9,971	9,971	9,971	0.99	34	66K	659M
1381/04/11	9,873	9,873	9,873	9,873	0.99	25	22K	221M
1381/04/10	9,776	9,776	9,776	9,776	0.99	14	36K	348M
1381/04/09	9,669	9,667	9,680	9,680	0.76	18	10K	95M
1381/04/08	9,593	9,590	9,607	9,607	0.15	17	12K	119M
1381/04/05	9,516	9,405	9,593	9,593	0.99	46	42K	404M
1381/04/04	9,499	9,499	9,499	9,499	(0.99)	27	59K	559M
1381/04/03	9,675	9,594	9,675	9,594	(0.99)	24	54K	518M
1381/04/02	9,745	9,690	9,753	9,690	(0.69)	26	343K	3B
1381/04/01	9,772	9,675	9,774	9,757	(0.15)	38	60K	583M
1381/03/29	9,750	9,739	9,772	9,772	0.02	25	30K	294M
1381/03/28	9,776	9,770	9,776	9,770	0.93	51	51K	501M
1381/03/27	9,651	9,648	9,680	9,680	0.31	31	29K	279M
1381/03/26	9,557	9,556	9,650	9,650	0.96	75	77K	735M
1381/03/25	9,558	9,558	9,558	9,558	(0.99)	81	449K	4B
1381/03/22	9,654	9,654	9,665	9,654	(0.99)	32	27K	257M
1381/03/21	9,800	9,751	9,800	9,751	(1.0)	32	16K	157M
1381/03/20	9,951	9,840	9,951	9,849	(0.04)	47	66K	652M
1381/03/19	9,853	9,853	9,853	9,853	0.99	50	28K	276M
1381/03/18	10,000	7,610	10,000	9,756	18.69	27	26K	244M
1381/02/11	8,220	8,220	8,220	8,220	1.00	16	16K	128M
1381/02/10	8,139	8,139	8,139	8,139	0.99	15	10K	80M
1381/02/09	8,059	8,059	8,059	8,059	0.99	25	27K	216M
1381/02/08	7,980	7,980	7,980	7,980	1.00	8	9K	72M
1381/02/07	7,901	7,901	7,901	7,901	1.00	9	2K	20M
1381/02/04	7,823	7,823	7,823	7,823	0.99	17	14K	108M
1381/02/03	7,746	7,746	7,746	7,746	0.99	29	25K	195M
1381/02/02	7,670	7,670	7,670	7,670	0.99	4	2K	17M
1381/02/01	7,595	7,595	7,595	7,595	1.00	21	22K	169M
1381/01/31	7,520	7,520	7,520	7,520	0.99	14	12K	91M
1381/01/28	7,446	7,446	7,446	7,446	0.99	8	8K	57M
1381/01/27	7,373	7,373	7,373	7,373	1.00	8	14K	100M
1381/01/26	7,250	7,140	7,300	7,300	1.67	10	17K	124M
1380/12/28	7,180	7,180	7,180	7,180	(0.99)	11	16K	118M
1380/12/27	7,252	7,252	7,252	7,252	(1.0)	15	16K	119M
1380/12/26	7,343	7,325	7,343	7,325	(0.99)	8	4K	27M
1380/12/25	7,396	7,394	7,400	7,398	0.0	24	12K	88M
1380/12/22	7,342	7,342	7,415	7,398	0.75	10	3K	26M
1380/12/21	7,274	7,271	7,343	7,343	0.99	44	1M	8B
1380/12/20	7,264	7,260	7,271	7,271	0.07	45	50K	361M
1380/12/19	7,266	7,195	7,266	7,266	0.99	83	285K	2B
1380/12/18	7,195	7,195	7,195	7,195	1.00	52	103K	743M
1380/12/15	7,124	7,124	7,124	7,124	0.99	7	6K	41M
1380/12/14	7,054	7,054	7,054	7,054	0.99	8	5K	33M
1380/12/13	6,985	6,985	6,985	6,985	1.00	10	21K	149M
1380/12/11	6,916	6,916	6,916	6,916	0.99	18	21K	146M
1380/12/08	6,848	6,848	6,848	6,848	0.99	53	608K	4B
1380/12/07	6,781	6,781	6,781	6,781	1.00	6	7K	47M
1380/12/06	6,714	6,714	6,714	6,714	0.99	13	17K	115M
1380/12/05	6,582	6,580	6,648	6,648	0.99	14	13K	89M
1380/12/01	6,453	6,453	6,583	6,583	1.00	90	106K	687M
1380/11/30	6,518	6,518	6,518	6,518	(0.99)	2	1K	7M
1380/11/29	6,600	6,583	6,640	6,583	(0.99)	18	25K	164M
1380/11/24	6,630	6,598	6,649	6,649	(0.02)	56	71K	472M
1380/11/23	6,651	6,648	6,651	6,650	0.0	14	14K	94M
1380/11/21	6,652	6,584	6,652	6,650	0.0	28	32K	215M
1380/11/20	6,649	6,632	6,650	6,650	0.29	30	32K	213M
1380/11/17	6,566	6,564	6,631	6,631	0.99	85	125K	824M
1380/11/16	6,629	6,566	6,629	6,566	(1.0)	62	89K	587M
1380/11/15	6,700	6,632	6,700	6,632	(0.99)	33	19K	129M
1380/11/14	6,697	6,693	6,698	6,698	0.0	31	18K	118M
1380/11/13	6,700	6,696	6,700	6,698	0.96	51	58K	386M
1380/11/10	6,634	6,634	6,634	6,634	0.99	14	5K	33M
1380/11/09	6,569	6,569	6,569	6,569	1.00	9	13K	88M
1380/11/08	6,504	6,504	6,504	6,504	0.99	14	18K	118M
1380/11/07	6,440	6,440	6,440	6,440	0.99	12	7K	47M
1380/11/06	6,377	6,377	6,377	6,377	1.00	8	5K	30M
1380/11/03	6,314	6,314	6,314	6,314	0.99	24	23K	143M
1380/11/02	6,252	6,252	6,252	6,252	0.99	7	7K	43M
1380/11/01	6,191	6,191	6,191	6,191	1.00	24	36K	220M
1380/10/30	6,130	6,130	6,130	6,130	0.99	36	34K	206M
1380/10/29	6,070	6,070	6,070	6,070	1.00	29	17K	104M
1380/10/26	6,010	6,010	6,010	6,010	0.99	18	23K	139M
1380/10/25	5,951	5,951	5,951	5,951	0.98	10	20K	119M
1380/10/24	5,893	5,893	5,893	5,893	0.99	15	23K	135M
1380/10/23	5,780	5,780	5,835	5,835	0.99	11	14K	84M
1380/10/22	5,724	5,724	5,778	5,778	1.00	32	32K	181M
1380/10/18	5,704	5,700	5,721	5,721	0.32	29	29K	168M
1380/10/17	5,703	5,699	5,703	5,703	0.0	20	22K	128M
1380/10/16	5,647	5,645	5,703	5,703	0.99	109	167K	952M
1380/10/15	5,647	5,647	5,647	5,647	0.98	6	7K	38M
1380/10/12	5,592	5,592	5,592	5,592	0.99	18	25K	140M
1380/10/11	5,537	5,537	5,537	5,537	0.98	8	10K	56M
1380/10/10	5,483	5,483	5,483	5,483	0.99	3	1K	7M
1380/10/09	5,429	5,429	5,429	5,429	0.99	3	4K	19M
1380/10/08	5,376	5,376	5,376	5,376	1.00	21	32K	170M
1380/10/05	5,323	5,323	5,323	5,323	0.99	4	3K	16M
1380/10/04	5,271	5,271	5,271	5,271	1.00	13	20K	104M
1380/10/03	5,219	5,219	5,219	5,219	0.99	3	1K	7M
1380/10/02	5,168	5,168	5,168	5,168	1.00	8	9K	45M
1380/10/01	5,067	5,067	5,117	5,117	0.99	44	59K	302M
1380/09/28	5,065	5,065	5,067	5,067	1.00	34	26K	133M
1380/09/27	5,017	5,017	5,017	5,017	0.99	7	8K	38M
1380/09/26	4,968	4,968	4,968	4,968	1.00	13	19K	93M
1380/09/24	4,919	4,919	4,919	4,919	0.99	3	722	4M
1380/09/21	4,840	4,840	4,871	4,871	1.00	16	12K	58M
1380/09/20	4,745	4,745	4,823	4,823	0.65	49	52K	248M
1380/09/19	4,792	4,792	4,792	4,792	(0.99)	7	6K	31M
1380/09/18	4,870	4,839	4,870	4,840	(0.6)	8	9K	43M
1380/09/17	4,908	4,869	4,918	4,869	(1.0)	35	31K	153M
1380/09/14	4,918	4,917	4,918	4,918	0.99	43	21K	104M
1380/09/13	4,870	4,870	4,870	4,870	1.00	1	10K	49M
1380/09/12	4,822	4,822	4,822	4,822	0.98	13	16K	76M
1380/09/11	4,775	4,775	4,775	4,775	0.99	3	14K	67M
1380/09/10	4,728	4,728	4,728	4,728	0.98	34	17K	79M
1380/09/07	4,636	4,636	4,682	4,682	0.99	4	4K	19M
1380/09/06	4,591	4,546	4,636	4,636	0.98	24	41K	190M
1380/09/05	4,501	4,501	4,591	4,591	0.99	44	82K	377M
1380/09/04	4,546	4,546	4,546	4,546	1.00	9	10K	46M
1380/09/03	4,501	4,501	4,501	4,501	0.99	5	11K	48M
1380/08/30	4,457	4,457	4,457	4,457	1.00	3	2K	7M
1380/08/29	4,413	4,413	4,413	4,413	0.98	16	19K	84M
1380/08/28	4,355	4,311	4,397	4,370	0.37	63	62K	272M
1380/08/27	4,354	4,354	4,354	4,354	(0.98)	18	40K	174M
1380/08/26	4,397	4,397	4,397	4,397	(0.99)	8	2K	9M
1380/08/23	4,441	4,441	4,484	4,441	(0.98)	8	3K	14M
1380/08/22	4,485	4,485	4,485	4,485	(0.99)	4	2K	7M
1380/08/21	4,560	4,530	4,618	4,530	(0.98)	47	51K	232M
1380/08/20	4,618	4,573	4,618	4,575	0.04	55	68K	314M
1380/08/19	4,573	4,573	4,573	4,573	0.99	8	932	4M
1380/08/16	4,528	4,528	4,528	4,528	0.98	2	1K	5M
1380/08/14	4,484	4,484	4,484	4,484	0.99	5	3K	13M
1380/08/13	4,440	4,440	4,440	4,440	0.98	5	2K	10M
1380/08/12	4,397	4,397	4,397	4,397	0.99	6	3K	15M
1380/08/08	4,354	4,354	4,354	4,354	1.00	4	2K	10M
1380/08/07	4,311	4,311	4,311	4,311	0.98	5	4K	16M
1380/08/06	4,269	4,269	4,269	4,269	0.99	1	1K	4M
1380/08/05	4,227	4,227	4,227	4,227	0.98	9	7K	29M
1380/08/02	4,186	4,186	4,186	4,186	0.99	12	9K	36M
1380/08/01	4,145	4,145	4,145	4,145	1.00	1	1K	4M
1380/07/30	4,104	4,104	4,104	4,104	0.98	2	1K	4M
1380/07/29	4,064	4,064	4,064	4,064	0.99	3	3K	11M
1380/07/28	4,024	4,024	4,024	4,024	0.98	8	10K	40M
1380/07/25	3,985	3,985	3,985	3,985	0.99	8	8K	33M
1380/07/24	3,946	3,946	3,946	3,946	1.00	6	6K	24M
1380/07/22	3,907	3,907	3,907	3,907	0.98	16	8K	32M
1380/07/21	3,834	3,830	3,869	3,869	0.99	16	16K	63M
1380/07/18	3,907	3,831	3,907	3,831	(0.98)	79	62K	242M
1380/07/17	3,869	3,869	3,869	3,869	0.99	21	32K	123M
1380/07/16	3,831	3,831	3,831	3,831	0.98	37	25K	97M
1380/07/15	3,794	3,794	3,794	3,794	0.98	3	1K	6M
1380/07/14	3,757	3,757	3,757	3,757	0.99	3	3K	10M
1380/07/11	3,720	3,720	3,720	3,720	0.98	1	1K	4M
1380/07/10	3,684	3,684	3,684	3,684	0.99	12	1K	4M
1380/07/08	3,648	3,648	3,648	3,648	1.00	11	4K	15M
1380/07/07	3,612	3,612	3,612	3,612	0.98	2	2K	7M
1380/07/04	3,577	3,577	3,577	3,577	0.99	3	2K	8M
1380/07/03	3,542	3,542	3,542	3,542	1.00	17	6K	21M
1380/07/02	3,507	3,507	3,507	3,507	0.98	13	8K	27M
1380/07/01	3,473	3,473	3,473	3,473	2.48	3	426	1M
1380/06/31	3,389	3,389	3,389	3,389	2.48	11	27K	90M
1380/06/28	3,250	3,200	3,307	3,307	4.98	13	13K	43M
1380/06/27	3,000	3,000	3,150	3,150	(42.0)	2	1K	3M
1380/06/05	5,431	5,431	5,431	5,431	(2.5)	20	31K	168M
1380/06/04	5,570	5,570	5,570	5,570	(1.0)	3	1K	8M
1380/06/03	5,626	5,626	5,626	5,626	(0.99)	3	3K	17M
1380/05/31	5,730	5,682	5,739	5,682	(0.99)	11	6K	34M
1380/05/30	5,739	5,738	5,796	5,739	0.0	61	39K	227M
1380/05/29	5,739	5,739	5,739	5,739	0.99	16	17K	98M
1380/05/27	5,683	5,683	5,683	5,683	1.00	9	8K	43M
1380/05/24	5,627	5,627	5,627	5,627	0.99	10	5K	28M
1380/05/23	5,572	5,572	5,572	5,572	1.00	48	40K	224M
1380/05/22	5,517	5,517	5,517	5,517	0.99	4	3K	19M
1380/05/21	5,402	5,400	5,463	5,463	2.50	21	19K	103M
1380/05/20	5,330	5,203	5,330	5,330	2.50	33	28K	146M
1380/05/17	5,156	5,156	5,200	5,200	0.85	13	10K	51M
1380/05/16	5,156	5,126	5,157	5,156	0.84	25	29K	148M
1380/05/15	5,081	5,081	5,150	5,113	0.77	11	11K	58M
1380/05/14	5,183	5,070	5,183	5,074	0.34	28	25K	128M
1380/05/13	5,050	5,000	5,057	5,057	1.14	5	8K	42M
1380/05/10	5,003	4,990	5,017	5,000	0.0	41	69K	343M
1380/05/09	5,158	4,908	5,158	5,000	(0.66)	73	1M	5B
1380/05/08	5,033	5,033	5,033	5,033	2.48	19	15K	74M
1380/05/07	4,911	4,911	4,911	4,911	2.48	16	8K	37M
1380/05/06	4,676	4,676	4,792	4,792	2.48	8	1M	6B
1380/05/03	4,600	4,060	4,676	4,676	10.02	134	774K	4B
1380/04/06	4,250	4,150	4,252	4,250	0.0	24	20K	83M
1380/04/05	4,251	4,250	4,337	4,250	(2.19)	20	24K	104M
1380/04/04	4,345	4,345	4,345	4,345	(0.11)	1	1K	5M
1380/04/03	4,400	4,350	4,402	4,350	(1.14)	14	8K	34M
1380/04/02	4,408	4,400	4,408	4,400	(0.09)	20	12K	52M
1380/03/30	4,400	4,400	4,404	4,404	1.43	8	7K	30M
1380/03/29	4,350	4,342	4,350	4,342	0.05	13	9K	38M
1380/03/27	4,340	4,340	4,340	4,340	0.65	7	3K	13M
1380/03/26	4,315	4,310	4,316	4,312	0.02	36	36K	154M
1380/03/23	4,304	4,304	4,311	4,311	0.16	9	8K	32M
1380/03/22	4,304	4,302	4,304	4,304	0.05	16	17K	72M
1380/03/21	4,304	4,300	4,304	4,302	0.0	24	15K	63M
1380/03/19	4,305	4,302	4,305	4,302	(0.07)	4	3K	14M
1380/03/16	4,305	4,305	4,306	4,305	0.0	12	7K	30M
1380/03/13	4,305	4,305	4,307	4,305	0.02	16	9K	39M
1380/03/12	4,289	4,289	4,306	4,304	(0.07)	15	12K	51M
1380/03/09	4,307	4,265	4,307	4,307	0.0	17	13K	55M
1380/03/08	4,307	4,307	4,393	4,307	(0.99)	35	28K	119M
1380/03/07	4,350	4,350	4,350	4,350	1.00	25	16K	70M
1380/03/06	4,307	4,307	4,307	4,307	0.98	12	10K	45M
1380/03/05	4,265	4,265	4,265	4,265	0.99	4	2K	8M
1380/03/02	4,223	4,223	4,223	4,223	0.98	2	3K	12M
1380/02/31	4,182	4,182	4,182	4,182	0.99	8	8K	32M
1380/02/30	4,110	4,110	4,141	4,141	1.00	6	6K	26M
1380/02/29	4,081	4,078	4,106	4,100	0.74	16	27K	112M
1380/02/26	4,070	4,070	4,070	4,070	2.49	11	11K	45M
1380/02/25	3,971	3,914	3,971	3,971	2.35	5	3K	11M
1380/02/23	3,880	3,880	3,880	3,880	0.73	2	1K	5M
1380/02/22	3,850	3,850	3,852	3,852	0.57	13	10K	39M
1380/02/19	3,800	3,800	3,830	3,830	0.79	3	4K	17M
1380/02/18	3,801	3,800	3,801	3,800	0.0	11	10K	39M
1380/02/17	3,800	3,800	3,801	3,800	0.0	11	10K	38M
1380/02/16	3,850	3,800	3,851	3,800	0.0	26	20K	77M
1380/02/15	3,800	3,799	3,801	3,800	1.33	12	6K	24M
1380/02/12	3,723	3,723	3,750	3,750	0.73	18	14K	51M
1380/02/11	3,724	3,720	3,750	3,723	(0.03)	26	20K	76M
1380/02/10	3,720	3,700	3,724	3,724	0.11	10	20K	76M
1380/02/09	3,558	3,549	3,720	3,720	4.49	56	176K	648M
1380/02/08	3,640	3,560	3,640	3,560	(2.47)	12	12K	44M
1380/02/05	3,651	3,650	3,710	3,650	(1.88)	6	4K	13M
1380/02/04	3,719	3,719	3,720	3,720	(0.11)	9	9K	34M
1380/02/03	3,729	3,724	3,729	3,724	(0.16)	2	869	3M
1380/02/02	3,730	3,730	3,735	3,730	0.0	6	6K	23M
1380/02/01	3,734	3,729	3,741	3,730	2.19	30	20K	76M
1380/01/29	3,611	3,611	3,650	3,650	2.85	5	4K	13M
1380/01/28	3,500	3,500	3,549	3,549	5.00	7	5K	18M
1380/01/27	3,353	3,353	3,380	3,380	1.05	3	2K	6M
1380/01/26	3,324	3,324	3,345	3,345	0.75	5	3K	9M
1380/01/25	3,319	3,319	3,320	3,320	0.42	2	1K	4M
1380/01/21	3,306	3,306	3,306	3,306	0.0	2	2K	8M
1380/01/20	3,311	3,306	3,316	3,306	(0.12)	19	12K	40M
1380/01/19	3,303	3,303	3,310	3,310	0.30	4	2K	8M
1380/01/18	3,300	3,300	3,300	3,300	0.0	1	732	2M
1380/01/11	3,300	3,300	3,300	3,300	0.0	1	600	2M
1380/01/08	3,300	3,300	3,300	3,300	0.0	1	1K	3M