Name: داروسازی روزدارو
Creator: حال و هوا

جدول آخرین قیمت و نمودار
داروسازی‌ روزدارو
دروز(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	28,500	28,500	28,500	28,500	3.00	3	12K	356M
1405/06/24	27,670	27,670	27,670	27,670	2.98	20	132K	4B
1405/06/23	26,900	26,120	26,900	26,870	2.87	184	2M	63B
1405/06/22	26,120	26,120	26,120	26,120	3.00	34	521K	14B
1405/06/21	25,360	25,350	25,360	25,360	2.96	196	1M	38B
1405/06/18	24,640	24,600	24,640	24,630	2.93	123	1M	26B
1405/06/17	23,930	23,520	23,930	23,930	2.97	204	2M	49B
1405/06/16	23,240	23,240	23,240	23,240	2.97	17	154K	4B
1405/06/15	22,570	22,570	22,570	22,570	2.97	83	1M	28B
1405/06/14	21,920	21,920	21,920	21,920	2.96	28	325K	7B
1405/06/11	20,210	20,210	21,440	21,290	2.26	114	1M	24B
1405/06/10	21,200	19,980	21,200	20,820	1.12	398	5M	103B
1405/06/09	19,400	19,400	20,600	20,590	2.95	105	746K	15B
1405/06/08	19,970	19,600	20,000	20,000	2.99	129	1M	21B
1405/06/07	19,970	19,600	20,000	20,000	2.99	129	1M	21B
1405/06/04	19,200	18,510	19,530	19,420	2.37	460	5M	89B
1405/06/03	19,000	18,460	19,570	18,970	(4.67)	367	4M	79B
1405/05/27	19,900	19,900	19,900	19,900	2.95	51	682K	14B
1405/05/26	19,330	19,330	19,330	19,330	2.98	26	512K	10B
1405/05/25	18,770	18,770	18,770	18,770	2.96	113	1M	28B
1405/05/24	18,230	18,180	18,230	18,230	2.99	194	2M	37B
1405/05/21	17,700	17,700	17,700	17,700	2.97	78	836K	15B
1405/05/20	17,700	17,700	17,700	17,700	2.97	78	836K	15B
1405/05/19	17,120	17,070	17,190	17,190	3.00	97	1M	17B
1405/05/18	17,220	16,220	17,220	16,690	(0.18)	386	5M	79B
1405/05/17	16,720	16,720	16,720	16,720	2.96	37	913K	15B
1405/05/14	16,240	16,240	16,240	16,240	2.98	50	842K	14B
1405/05/13	15,770	15,730	15,770	15,770	2.94	99	1M	17B
1405/05/12	15,770	15,730	15,770	15,770	2.94	99	1M	17B
1405/05/11	15,350	14,920	15,370	15,320	2.61	325	4M	55B
1405/05/10	14,880	14,870	15,590	14,930	(2.55)	497	8M	118B
1405/05/07	15,320	14,710	15,430	15,320	2.20	193	4M	57B
1405/05/06	15,000	14,660	15,020	14,990	2.74	229	4M	58B
1405/05/05	15,120	14,250	15,120	14,590	(0.68)	1,095	15M	216B
1405/05/04	14,690	14,690	14,690	14,690	2.94	90	2M	33B
1405/05/03	14,270	14,270	14,270	14,270	2.96	3	2K	24M
1405/04/29	13,860	13,860	13,860	13,860	2.97	147	3M	42B
1405/04/28	13,460	13,460	13,460	13,460	2.98	20	140K	2B
1405/04/23	13,070	13,070	13,070	13,070	2.99	5	13K	175M
1405/04/22	12,690	12,690	12,690	12,690	2.92	18	278K	4B
1405/04/21	12,330	12,330	12,330	12,330	2.92	87	3M	35B
1405/04/20	11,980	11,980	11,980	11,980	2.92	82	3M	31B
1405/04/17	11,640	11,640	11,640	11,640	2.92	99	2M	18B
1405/04/16	11,310	11,310	11,310	11,310	2.91	8	14K	158M
1405/04/15	10,990	10,990	10,990	10,990	3.00	15	123K	1B
1405/04/14	10,990	10,990	10,990	10,990	3.00	15	123K	1B
1405/04/13	10,990	10,990	10,990	10,990	3.00	15	123K	1B
1405/04/10	10,990	10,990	10,990	10,990	3.00	15	123K	1B
1405/04/09	10,670	10,670	10,670	10,670	2.99	6	12K	123M
1405/04/08	10,360	10,360	10,360	10,360	2.98	8	64K	661M
1405/04/07	10,060	10,060	10,060	10,060	2.97	10	68K	686M
1405/04/06	9,770	9,770	9,770	9,770	2.95	11	65K	633M
1405/04/03	9,490	9,490	9,490	9,490	2.93	3	2K	16M
1405/04/01	9,220	9,220	9,220	9,220	2.90	10	51K	466M
1405/03/31	8,960	8,960	8,960	8,960	2.99	17	255K	2B
1405/03/30	8,700	8,700	8,700	8,700	2.96	10	28K	240M
1404/12/09	8,380	8,200	8,380	8,260	(2.25)	50	181K	1B
1404/12/06	8,380	8,380	8,650	8,450	(2.09)	183	2M	17B
1404/12/05	9,040	8,590	9,040	8,630	(2.49)	47	187K	2B
1404/12/04	9,160	8,640	9,160	8,850	(0.56)	199	907K	8B
1404/12/03	8,870	8,870	9,400	8,900	(2.63)	1,103	1M	10B
1404/12/02	9,480	9,020	9,480	9,140	(1.61)	601	602K	6B
1404/11/29	9,210	9,210	9,290	9,290	2.99	191	2M	15B
1404/11/28	8,570	8,570	9,070	9,020	2.38	108	487K	4B
1404/11/27	9,100	8,810	9,100	8,810	(2.97)	128	868K	8B
1404/11/26	9,080	9,080	9,080	9,080	(2.99)	16	179K	2B
1404/11/25	9,310	9,290	9,690	9,360	(2.19)	67	252K	2B
1404/11/21	10,050	9,500	10,050	9,570	(2.25)	159	925K	9B
1404/11/20	9,790	9,790	9,930	9,790	(2.97)	208	3M	25B
1404/11/19	10,090	10,090	10,090	10,090	(2.98)	18	33K	337M
1404/11/12	10,400	10,400	10,400	10,400	(2.99)	28	109K	1B
1404/11/11	10,720	10,720	10,720	10,720	(2.99)	30	61K	655M
1404/11/08	11,050	11,050	11,050	11,050	(2.99)	32	71K	786M
1404/11/07	11,390	11,390	11,390	11,390	(2.98)	29	151K	2B
1404/11/06	11,740	11,740	11,740	11,740	(2.98)	13	19K	225M
1404/11/05	12,100	12,100	12,100	12,100	(2.97)	44	143K	2B
1404/11/04	12,470	12,460	12,760	12,470	(2.88)	262	2M	20B
1404/11/01	12,740	12,740	13,350	12,840	(2.21)	584	4M	47B
1404/10/30	13,130	13,130	13,150	13,130	(2.96)	246	3M	44B
1404/10/29	13,530	13,530	13,670	13,530	(2.94)	246	2M	29B
1404/10/28	13,910	13,910	14,660	13,940	(2.79)	430	5M	71B
1404/10/24	14,340	14,340	14,340	14,340	(2.98)	7	6K	91M
1404/10/23	14,780	14,780	14,790	14,780	(2.95)	63	271K	4B
1404/10/22	15,600	14,700	15,600	15,230	0.53	567	3M	50B
1404/10/21	14,380	14,380	15,260	15,150	2.23	395	3M	39B
1404/10/20	14,800	14,800	15,390	14,820	(2.82)	389	3M	48B
1404/10/17	15,250	14,880	15,250	15,250	2.97	1,288	18M	274B
1404/10/16	14,810	14,810	14,810	14,810	2.99	143	5M	70B
1404/10/06	14,380	14,380	14,380	14,380	2.93	15	15K	211M
1404/09/25	14,020	14,020	14,020	13,970	2.57	77	1M	14B
1404/09/24	13,620	13,600	13,620	13,620	2.95	142	2M	21B
1404/09/23	13,820	13,070	13,820	13,230	(1.78)	839	7M	91B
1404/09/22	13,570	13,000	13,570	13,470	2.20	418	7M	95B
1404/09/19	13,180	13,180	13,180	13,180	2.97	87	2M	31B
1404/09/18	13,010	13,010	13,010	12,800	1.27	30	541K	7B
1404/09/17	12,670	12,670	12,670	12,640	2.68	71	1M	15B
1404/09/16	12,310	12,310	12,310	12,310	2.93	73	1M	17B
1404/09/15	12,060	12,060	12,060	11,960	2.13	50	916K	11B
1404/09/12	11,780	11,780	11,780	11,710	2.36	59	1M	13B
1404/09/11	11,760	11,760	11,760	11,440	0.18	19	63K	743M
1404/09/10	11,600	11,600	11,600	11,420	1.33	35	622K	7B
1404/09/09	11,440	11,440	11,440	11,270	1.44	49	649K	7B
1404/09/08	11,290	11,290	11,290	11,110	1.28	65	613K	7B
1404/09/05	11,260	11,260	11,260	10,970	0.27	39	124K	1B
1404/09/04	11,070	11,070	11,080	10,940	1.67	84	837K	9B
1404/09/02	10,800	10,500	10,810	10,760	2.48	169	1M	16B
1404/09/01	10,500	10,450	10,500	10,500	2.94	144	3M	31B
1404/08/28	10,420	10,420	10,420	10,200	0.79	29	400K	4B
1404/08/27	10,340	10,340	10,340	10,120	0.80	39	391K	4B
1404/08/26	10,330	10,330	10,330	10,040	0.10	10	48K	495M
1404/08/25	10,240	10,240	10,240	10,030	0.80	17	398K	4B
1404/08/24	10,130	10,130	10,130	9,950	1.12	22	603K	6B
1404/08/21	10,070	10,070	10,070	9,840	0.61	24	302K	3B
1404/08/20	9,990	9,990	9,990	9,780	0.82	40	407K	4B
1404/08/19	9,850	9,590	9,860	9,700	1.25	57	690K	7B
1404/08/18	9,530	9,250	9,810	9,580	0.52	110	1M	14B
1404/08/17	9,420	9,370	9,530	9,530	(1.24)	130	729K	7B
1404/08/14	9,990	9,440	9,990	9,650	(0.72)	137	883K	8B
1404/08/13	9,870	9,870	9,870	9,720	1.36	43	705K	7B
1404/08/07	9,830	9,590	9,830	9,590	0.42	99	495K	5B
1404/08/06	9,740	9,740	9,740	9,550	0.95	39	541K	5B
1404/08/05	9,460	9,390	9,460	9,460	2.94	173	2M	16B
1404/08/04	9,070	9,070	9,310	9,190	0.11	152	782K	7B
1404/08/03	9,100	9,060	9,140	9,180	(0.22)	54	296K	3B
1404/07/30	9,200	8,960	9,200	9,200	(0.33)	92	336K	3B
1404/07/29	9,300	9,080	9,300	9,230	(0.11)	37	122K	1B
1404/07/28	9,080	9,080	9,220	9,240	(0.32)	76	465K	4B
1404/07/27	9,460	9,120	9,460	9,270	(0.43)	122	631K	6B
1404/07/26	9,050	9,050	9,490	9,310	0.76	314	1M	13B
1404/07/23	9,240	9,240	9,240	9,240	2.90	110	2M	19B
1404/07/22	8,950	8,820	9,010	8,980	2.63	262	2M	16B
1404/07/21	9,120	8,710	9,120	8,750	(2.45)	534	3M	30B
1404/07/20	8,830	8,830	9,150	8,970	(0.77)	421	3M	24B
1404/07/19	8,900	8,900	8,920	9,040	(1.42)	165	807K	7B
1404/07/16	8,910	8,910	8,960	9,170	(0.11)	29	42K	376M
1404/07/15	8,930	8,930	8,930	9,180	(0.22)	28	102K	907M
1404/07/14	9,270	8,940	9,270	9,200	(0.11)	28	80K	713M
1404/07/13	9,090	8,960	9,090	9,210	(0.22)	37	134K	1B
1404/07/12	8,980	8,980	9,250	9,230	(0.22)	60	234K	2B
1404/07/09	8,990	8,990	9,350	9,250	(0.11)	29	88K	802M
1404/07/08	9,200	9,050	9,280	9,260	(0.64)	42	374K	3B
1404/07/07	9,360	9,280	9,770	9,320	(2.51)	181	2M	14B
1404/07/06	9,300	9,300	9,620	9,560	(0.21)	70	292K	3B
1404/07/05	9,310	9,310	9,480	9,580	(0.1)	43	91K	854M
1404/07/02	9,310	9,310	9,310	9,590	0.0	4	8K	76M
1404/07/01	9,320	9,320	9,320	9,590	(0.1)	14	40K	370M
1404/06/31	9,510	9,510	10,000	9,600	(2.04)	34	1M	11B
1404/06/25	9,510	9,510	9,510	9,800	0.0	2	1K	11M
1404/06/24	9,800	9,800	9,800	9,800	0.0	1	1K	10M
1404/06/23	9,520	9,520	9,520	9,800	(0.1)	17	27K	253M
1404/06/22	9,540	9,540	9,540	9,810	(0.2)	24	108K	1B
1404/06/18	9,750	9,600	9,870	9,830	(0.61)	45	355K	3B
1404/06/17	9,650	9,650	9,880	9,890	(0.5)	67	262K	3B
1404/06/16	9,650	9,650	9,650	9,940	0.0	2	2K	21M
1404/06/12	9,650	9,650	9,650	9,940	0.0	14	15K	142M
1404/06/11	9,670	9,670	9,790	9,940	(0.2)	47	102K	987M
1404/06/09	9,680	9,680	9,680	9,960	(0.1)	10	39K	380M
1404/06/05	9,690	9,690	9,970	9,970	(0.1)	11	36K	350M
1404/06/04	9,690	9,690	9,690	9,980	0.0	1	520	5M
1404/06/01	9,690	9,690	9,700	9,980	0.0	16	15K	145M
1404/05/29	9,690	9,690	9,960	9,980	0.0	2	1K	10M
1404/05/28	9,770	9,770	9,770	9,980	(0.89)	29	429K	4B
1404/05/27	9,870	9,870	9,870	10,070	(0.98)	23	508K	5B
1404/05/26	9,920	9,920	10,000	10,170	(0.49)	58	236K	2B
1404/05/25	9,930	9,930	9,930	10,220	(0.1)	5	28K	275M
1404/05/22	9,930	9,930	9,930	10,230	0.0	4	7K	68M
1404/05/21	10,530	9,930	10,530	10,230	0.0	11	37K	369M
1404/05/20	9,930	9,930	9,930	10,230	0.0	2	5K	49M
1404/05/19	10,140	10,140	10,140	10,230	(2.11)	41	1M	10B
1404/05/18	10,140	10,140	10,140	10,450	0.0	3	6K	60M
1404/05/14	10,140	10,140	10,140	10,450	0.0	4	2K	20M
1404/05/12	10,450	10,450	10,500	10,450	(2.97)	55	1M	15B
1404/05/08	10,450	10,450	10,450	10,770	0.0	2	8K	83M
1404/05/06	10,450	10,450	10,450	10,770	0.0	5	4K	37M
1404/04/29	10,480	10,480	11,120	10,770	(0.28)	569	3M	33B
1404/04/28	11,000	10,490	11,000	10,800	(0.09)	20	38K	396M
1404/04/25	10,970	10,550	11,000	10,810	(0.55)	927	707K	8B
1404/04/24	11,150	10,550	11,150	10,870	0.0	395	275K	3B
1404/04/23	10,980	10,560	10,980	10,870	(0.09)	1,171	296K	3B
1404/04/22	10,680	10,680	11,290	10,880	(1.18)	1,141	686K	7B
1404/04/21	10,880	10,880	10,880	11,010	(1.78)	1,029	827K	9B
1404/04/18	10,900	10,900	10,900	11,210	(0.18)	3	101K	1B
1404/04/17	10,940	10,940	10,940	11,230	(0.35)	5	141K	2B
1404/04/11	11,270	11,270	11,280	11,270	(2.93)	4,617	5M	51B
1404/04/10	11,270	11,270	11,270	11,610	0.0	2	3K	38M
1404/04/09	11,590	11,590	11,940	11,610	(2.76)	655	3M	32B
1404/04/08	11,940	11,940	12,160	11,940	(2.93)	339	2M	25B
1404/04/07	12,110	12,110	12,110	12,300	(1.44)	24	572K	7B
1404/03/21	12,600	12,580	12,600	12,480	1.96	297	889K	11B
1404/03/20	12,470	12,240	12,480	12,240	0.99	258	472K	6B
1404/03/19	12,140	11,820	12,140	12,120	2.80	661	2M	21B
1404/03/18	11,820	11,480	11,820	11,790	2.70	494	3M	35B
1404/03/17	11,480	11,480	11,480	11,480	2.96	110	1M	15B
1404/03/13	11,150	11,150	11,150	11,150	2.95	86	2M	19B
1404/03/12	11,060	11,060	11,060	10,830	0.84	27	390K	4B
1404/03/11	11,030	11,030	11,030	10,740	0.28	36	143K	2B
1404/03/10	10,720	10,720	10,720	10,710	2.88	72	1M	15B
1404/03/07	10,420	10,420	10,420	10,410	2.87	78	1M	16B
1404/03/06	10,380	10,380	10,380	10,120	0.40	21	188K	2B
1404/03/05	10,200	10,200	10,200	10,080	1.72	153	897K	9B
1404/03/04	9,990	9,990	9,990	9,910	2.16	57	1M	11B
1404/03/03	9,910	9,910	9,910	9,700	0.73	59	372K	4B
1404/02/31	9,840	9,840	9,840	9,630	0.73	38	431K	4B
1404/02/30	9,730	9,720	9,730	9,560	1.16	105	634K	6B
1404/02/29	9,650	9,650	9,650	9,450	0.85	41	480K	5B
1404/02/28	9,060	9,060	9,560	9,370	0.86	79	584K	6B
1404/02/27	9,070	9,030	9,110	9,290	(0.11)	56	95K	863M
1404/02/24	9,060	9,040	9,350	9,300	(0.11)	45	63K	577M
1404/02/23	9,190	9,070	9,320	9,310	(0.43)	95	248K	2B
1404/02/22	9,300	9,170	9,570	9,350	0.0	80	180K	2B
1404/02/21	9,080	9,070	9,370	9,350	0.0	12	8K	69M
1404/02/20	9,200	9,170	9,200	9,350	(1.06)	48	551K	5B
1404/02/17	9,310	9,310	9,600	9,450	0.0	29	46K	431M
1404/02/16	9,550	9,270	9,550	9,450	0.0	16	17K	156M
1404/02/15	9,600	9,290	9,600	9,450	0.0	34	129K	1B
1404/02/14	9,340	9,270	9,480	9,450	(0.11)	31	128K	1B
1404/02/13	9,570	9,100	9,600	9,460	1.39	115	985K	9B
1404/02/10	9,530	9,300	9,530	9,330	0.76	55	423K	4B
1404/02/09	8,930	8,930	9,430	9,260	1.09	94	660K	6B
1404/02/08	9,040	8,930	9,170	9,160	(0.43)	112	263K	2B
1404/02/07	8,940	8,940	8,950	9,200	(0.11)	34	44K	397M
1404/02/06	8,990	8,960	9,000	9,210	(0.22)	60	145K	1B
1404/02/03	9,000	8,990	9,110	9,230	(0.32)	71	198K	2B
1404/02/02	9,050	9,010	9,240	9,260	(0.22)	78	153K	1B
1404/02/01	9,280	9,070	9,540	9,280	0.11	140	534K	5B
1404/01/31	8,900	8,900	9,410	9,270	1.42	164	1M	11B
1404/01/30	8,920	8,900	9,100	9,140	(0.33)	85	187K	2B
1404/01/27	8,930	8,930	9,210	9,170	(0.33)	77	190K	2B
1404/01/26	9,000	8,940	9,000	9,200	(0.11)	22	47K	417M
1404/01/25	9,120	9,010	9,310	9,210	0.0	48	150K	1B
1404/01/24	9,000	9,000	9,390	9,210	(0.11)	178	552K	5B
1404/01/23	8,970	8,970	8,980	9,220	(0.22)	30	91K	816M
1404/01/20	9,050	8,980	9,050	9,240	(0.11)	24	35K	316M
1404/01/19	9,050	9,050	9,200	9,250	(0.75)	136	469K	4B
1404/01/17	9,050	9,050	9,050	9,320	0.0	6	15K	135M
1404/01/16	9,060	9,060	9,060	9,320	(0.11)	10	49K	447M
1404/01/10	9,060	9,060	9,060	9,330	0.0	13	14K	129M
1404/01/09	9,060	9,060	9,060	9,330	0.0	4	2K	21M
1404/01/06	9,060	9,060	9,060	9,330	(0.11)	14	42K	378M
1404/01/05	9,080	9,070	9,090	9,340	(0.11)	29	82K	746M
1403/12/28	9,080	9,080	9,080	9,350	(0.11)	4	56K	507M
1403/12/27	9,080	9,080	9,080	9,360	0.0	2	2K	20M
1403/12/26	9,080	9,080	9,080	9,360	0.0	11	12K	106M
1403/12/25	9,120	9,120	9,220	9,360	(0.43)	73	261K	2B
1403/12/22	9,120	9,120	9,120	9,400	0.0	3	4K	35M
1403/12/21	9,120	9,120	9,120	9,400	0.0	12	24K	221M
1403/12/20	9,120	9,120	9,120	9,400	0.0	3	2K	18M
1403/12/19	9,120	9,120	9,120	9,400	0.0	4	9K	81M
1403/12/18	9,120	9,120	9,520	9,400	0.0	12	34K	312M
1403/12/15	9,120	9,120	9,120	9,400	0.0	5	3K	30M
1403/12/14	9,540	9,130	9,540	9,400	(0.11)	16	53K	482M
1403/12/13	9,140	9,140	9,700	9,410	(0.11)	70	231K	2B
1403/12/12	9,140	9,140	9,140	9,420	0.0	20	20K	185M
1403/12/11	9,150	9,150	9,250	9,420	(0.11)	17	31K	279M
1403/12/08	9,170	9,170	9,170	9,430	(0.21)	21	119K	1B
1403/12/07	9,260	9,200	9,380	9,450	(0.32)	77	171K	2B
1403/12/06	9,270	9,270	9,520	9,480	(0.73)	99	448K	4B
1403/12/05	9,280	9,280	9,280	9,550	(0.1)	18	30K	275M
1403/12/04	9,330	9,330	9,330	9,560	(0.52)	29	253K	2B
1403/12/01	9,370	9,370	9,380	9,610	(0.41)	31	229K	2B
1403/11/30	9,370	9,370	9,370	9,650	0.0	9	14K	129M
1403/11/29	9,420	9,370	9,420	9,650	0.0	14	27K	251M
1403/11/28	9,420	9,420	9,420	9,650	(0.62)	33	299K	3B
1403/11/27	9,420	9,420	9,420	9,710	0.0	9	7K	64M
1403/11/23	9,420	9,420	9,420	9,710	0.0	3	3K	33M
1403/11/21	9,450	9,440	9,470	9,710	(0.21)	57	100K	942M
1403/11/17	9,550	9,550	9,670	9,730	(1.12)	71	581K	6B
1403/11/16	9,570	9,570	9,770	9,840	(0.2)	41	159K	2B
1403/11/15	9,590	9,590	9,600	9,860	(0.2)	20	116K	1B
1403/11/14	9,620	9,620	9,630	9,880	(0.3)	33	147K	1B
1403/11/13	9,630	9,630	9,630	9,910	(0.1)	24	65K	627M
1403/11/10	9,640	9,640	9,650	9,920	(0.1)	48	33K	315M
1403/11/08	9,680	9,660	9,690	9,930	(0.2)	74	124K	1B
1403/11/07	9,690	9,680	9,870	9,950	(0.2)	39	99K	961M
1403/11/06	9,750	9,700	9,750	9,970	(0.3)	77	177K	2B
1403/11/03	9,780	9,710	10,100	10,000	(0.1)	80	237K	2B
1403/11/02	9,850	9,850	10,200	10,010	(1.38)	665	1M	13B
1403/11/01	9,970	9,870	9,970	10,150	(0.2)	34	87K	856M
1403/10/30	9,930	9,910	10,100	10,170	(0.39)	53	233K	2B
1403/10/29	10,400	9,970	10,400	10,210	(0.58)	98	342K	3B
1403/10/26	10,450	10,260	10,450	10,270	1.18	104	637K	7B
1403/10/24	10,170	10,120	10,390	10,150	0.59	47	351K	4B
1403/10/23	10,170	10,170	10,170	10,090	2.13	63	1M	11B
1403/10/22	10,120	10,120	10,120	9,880	0.51	31	254K	3B
1403/10/19	10,110	10,110	10,110	9,830	0.10	21	60K	609M
1403/10/18	10,060	10,060	10,060	9,820	0.51	28	294K	3B
1403/10/17	10,030	10,030	10,030	9,770	0.31	30	178K	2B
1403/10/16	9,900	9,640	9,900	9,740	1.25	76	699K	7B
1403/10/15	9,810	9,810	9,830	9,620	0.73	40	412K	4B
1403/10/12	9,370	9,340	9,790	9,550	(0.73)	263	1M	11B
1403/10/11	9,410	9,380	9,470	9,620	(0.41)	63	251K	2B
1403/10/10	9,470	9,400	9,900	9,660	(0.1)	83	332K	3B
1403/10/09	9,480	9,440	9,900	9,670	0.31	57	330K	3B
1403/10/08	9,460	9,390	9,880	9,640	(0.31)	174	1M	11B
1403/10/05	9,490	9,400	9,520	9,670	(0.21)	67	159K	1B
1403/10/04	9,970	9,530	9,970	9,690	(1.32)	128	742K	7B
1403/10/03	9,480	9,470	10,000	9,820	0.72	115	599K	6B
1403/10/02	10,110	9,570	10,110	9,750	(1.12)	115	653K	6B
1403/10/01	9,900	9,700	10,110	9,860	0.20	112	211K	2B
1403/09/28	9,590	9,590	9,770	9,840	(0.4)	97	244K	2B
1403/09/27	9,620	9,620	9,670	9,880	(0.3)	66	184K	2B
1403/09/26	10,140	9,610	10,190	9,910	0.10	98	340K	3B
1403/09/25	9,960	9,960	10,140	9,900	0.51	90	330K	3B
1403/09/24	10,110	9,990	10,110	9,850	0.31	69	177K	2B
1403/09/21	9,780	9,530	10,020	9,820	0.92	105	629K	6B
1403/09/20	9,770	9,470	9,840	9,730	(0.31)	89	229K	2B
1403/09/19	9,900	9,650	9,910	9,760	1.35	102	739K	7B
1403/09/18	9,630	9,420	9,860	9,630	0.52	115	575K	6B
1403/09/17	9,550	9,340	9,890	9,580	(0.42)	208	975K	9B
1403/09/14	9,430	9,430	9,810	9,620	0.94	129	660K	6B
1403/09/13	9,840	9,320	9,840	9,530	(0.31)	135	687K	7B
1403/09/12	9,780	9,700	9,790	9,560	0.53	61	294K	3B
1403/09/11	9,700	9,430	9,700	9,510	0.96	102	710K	7B
1403/09/10	9,300	9,130	9,430	9,420	2.84	132	2M	16B
1403/09/07	9,030	9,030	9,380	9,160	0.22	67	315K	3B
1403/09/06	9,190	8,680	9,190	9,140	2.35	152	2M	17B
1403/09/05	8,950	8,950	9,060	8,930	1.48	176	929K	8B
1403/09/04	8,760	8,610	8,900	8,800	1.73	200	2M	15B
1403/09/03	8,710	8,500	8,890	8,650	(0.23)	141	656K	6B
1403/08/30	8,490	8,490	8,760	8,670	(0.23)	60	215K	2B
1403/08/29	8,790	8,500	8,790	8,690	(0.57)	125	590K	5B
1403/08/28	8,490	8,490	8,990	8,740	(0.11)	185	883K	8B
1403/08/27	8,850	8,530	8,850	8,750	(0.46)	124	426K	4B
1403/08/26	8,710	8,710	9,000	8,790	0.46	143	559K	5B
1403/08/23	8,590	8,510	8,650	8,750	(0.23)	48	158K	1B
1403/08/22	8,600	8,600	8,700	8,770	(1.02)	62	621K	5B
1403/08/21	9,080	8,600	9,090	8,860	0.0	67	162K	1B
1403/08/20	8,820	8,760	9,100	8,860	0.11	85	330K	3B
1403/08/19	8,610	8,610	8,880	8,850	(0.23)	95	195K	2B
1403/08/16	8,640	8,640	8,650	8,870	(0.34)	36	207K	2B
1403/08/15	8,640	8,640	8,640	8,900	0.0	4	14K	122M
1403/08/13	8,640	8,640	8,640	8,900	0.0	1	691	6M
1403/08/12	8,680	8,670	8,690	8,900	(0.34)	36	170K	1B
1403/08/09	8,680	8,680	8,680	8,930	(0.11)	28	87K	752M
1403/08/08	8,700	8,700	8,700	8,940	(0.22)	10	114K	990M
1403/08/07	9,150	8,740	9,150	8,960	(0.55)	39	297K	3B
1403/08/06	9,000	8,770	9,120	9,010	(0.33)	157	471K	4B
1403/08/05	8,780	8,780	9,130	9,040	(0.11)	33	97K	870M
1403/08/02	8,780	8,780	8,780	9,050	0.0	3	2K	18M
1403/08/01	8,790	8,790	8,810	9,050	(0.11)	14	41K	364M
1403/07/30	8,790	8,790	8,790	9,060	0.0	3	8K	70M
1403/07/28	8,800	8,800	8,800	9,060	(0.11)	3	51K	445M
1403/07/25	8,830	8,810	9,000	9,070	(0.11)	23	60K	539M
1403/07/24	8,810	8,810	8,810	9,080	0.0	10	16K	141M
1403/07/23	8,820	8,810	8,820	9,080	0.0	20	19K	164M
1403/07/22	9,120	9,000	9,190	9,080	0.0	55	170K	2B
1403/07/21	8,830	8,830	9,140	9,080	(0.22)	27	142K	1B
1403/07/18	9,010	9,010	9,010	9,100	0.0	15	19K	174M
1403/07/17	9,020	9,010	9,030	9,100	0.0	14	22K	199M
1403/07/16	9,010	9,010	9,020	9,100	0.0	14	52K	468M
1403/07/15	9,010	9,010	9,190	9,100	0.0	15	21K	188M
1403/07/14	9,050	9,020	9,050	9,100	(0.11)	30	126K	1B
1403/07/11	9,020	9,020	9,200	9,110	0.0	63	552K	5B
1403/07/10	9,020	9,020	9,090	9,110	0.0	14	20K	182M
1403/07/09	9,020	9,020	9,200	9,110	0.0	41	296K	3B
1403/07/08	9,030	9,030	9,030	9,110	(0.11)	20	111K	1000M
1403/07/07	9,030	9,030	9,030	9,120	0.0	7	23K	206M
1403/07/04	9,280	8,850	9,290	9,120	1.11	60	636K	6B
1403/07/03	9,240	9,140	9,240	9,020	0.45	47	270K	2B
1403/07/02	9,180	9,000	9,190	8,980	0.56	90	362K	3B
1403/07/01	9,140	9,100	9,180	8,930	0.11	36	74K	680M
1403/06/28	9,150	9,110	9,160	8,920	0.22	81	151K	1B
1403/06/27	8,820	8,820	9,100	8,900	0.68	81	370K	3B
1403/06/26	8,540	8,530	9,050	8,840	0.57	208	831K	7B
1403/06/25	8,760	8,570	8,760	8,790	(0.45)	87	301K	3B
1403/06/24	8,860	8,610	8,860	8,830	(0.45)	148	341K	3B
1403/06/21	8,720	8,650	8,880	8,870	(0.45)	87	318K	3B
1403/06/20	8,710	8,670	8,720	8,910	(0.22)	42	113K	980M
1403/06/19	8,760	8,750	8,990	8,930	(1.0)	103	595K	5B
1403/06/18	8,760	8,760	8,890	9,020	(0.11)	35	81K	714M
1403/06/17	8,820	8,780	9,020	9,030	(0.22)	104	154K	1B
1403/06/13	8,880	8,880	8,940	9,050	(0.11)	67	137K	1B
1403/06/11	8,950	8,910	9,140	9,060	(0.33)	132	307K	3B
1403/06/10	9,040	9,040	9,150	9,090	(1.41)	211	1M	11B
1403/06/07	9,100	9,050	9,170	9,220	(0.11)	20	110K	999M
1403/06/06	9,050	9,050	9,050	9,230	0.0	4	12K	106M
1403/06/05	9,050	9,050	9,050	9,230	0.0	4	6K	51M
1403/06/03	9,050	9,050	9,050	9,230	0.0	11	21K	187M
1403/05/31	9,050	9,050	9,050	9,230	0.0	5	16K	140M
1403/05/30	9,050	9,050	9,050	9,230	0.0	3	12K	106M
1403/05/29	9,050	9,050	9,050	9,230	0.0	5	17K	155M
1403/05/28	9,060	9,060	9,060	9,230	(0.11)	10	114K	1B
1403/05/27	9,150	9,060	9,150	9,240	0.0	16	35K	314M
1403/05/24	9,150	9,150	9,200	9,240	0.0	29	71K	648M
1403/05/22	9,150	9,150	9,150	9,240	0.0	2	2K	20M
1403/05/21	9,150	9,150	9,150	9,240	0.0	4	3K	23M
1403/05/20	9,170	9,170	9,200	9,240	(0.22)	38	411K	4B
1403/05/16	9,170	9,170	9,170	9,260	0.0	1	2K	18M
1403/05/15	9,170	9,170	9,170	9,260	0.0	4	2K	19M
1403/05/14	9,170	9,170	9,170	9,260	0.0	4	6K	51M
1403/05/13	8,750	8,750	8,750	9,260	(0.43)	16	119K	1B
1403/05/10	8,770	8,770	8,770	9,300	(0.21)	9	49K	433M
1403/05/09	8,850	8,850	8,990	9,320	(0.96)	95	253K	2B
1403/05/08	9,490	8,950	9,490	9,410	(1.16)	132	304K	3B
1403/05/06	9,400	9,140	9,560	9,520	(2.06)	152	535K	5B
1403/05/03	9,350	9,220	10,040	9,720	(0.82)	111	232K	2B
1403/05/02	9,800	9,300	9,860	9,800	0.0	24	25K	242M
1403/04/24	9,740	9,360	9,800	9,810	(1.41)	152	424K	4B
1403/04/23	9,600	9,440	9,600	9,950	(0.2)	29	64K	604M
1403/04/20	9,860	9,480	9,860	9,970	(0.4)	34	139K	1B
1403/04/19	9,740	9,580	9,990	10,010	(0.1)	38	49K	478M
1403/04/18	10,260	9,850	10,260	10,020	(0.1)	16	83K	822M
1403/04/17	10,280	9,750	10,300	10,030	0.0	44	115K	1B
1403/04/16	9,930	9,930	10,340	10,030	2.77	130	794K	8B
1403/04/13	9,790	9,430	9,890	9,760	(0.31)	27	149K	1B
1403/04/12	9,740	9,210	10,170	9,790	0.10	35	57K	561M
1403/04/11	9,640	9,470	10,040	9,780	(1.71)	448	1M	11B
1403/04/10	9,420	9,410	9,430	9,950	(0.6)	40	151K	1B
1403/04/09	9,660	9,660	9,940	10,010	(2.53)	182	657K	6B
1403/04/06	10,100	10,100	10,100	10,270	(0.29)	60	223K	2B
1403/04/04	10,110	10,110	10,110	10,300	(0.1)	31	71K	714M
1403/04/03	10,130	10,120	10,270	10,310	(0.1)	20	46K	462M
1403/04/02	10,200	10,130	10,270	10,320	(0.1)	37	87K	878M
1403/03/30	10,390	10,280	10,430	10,330	0.0	182	470K	5B
1403/03/29	10,130	10,130	10,130	10,330	0.0	3	3K	30M
1403/03/27	10,130	10,130	10,130	10,330	0.0	4	3K	34M
1403/03/26	10,180	10,180	10,180	10,330	(0.48)	37	329K	3B
1403/03/23	10,180	10,180	10,180	10,380	0.0	5	6K	60M
1403/03/22	10,180	10,180	10,180	10,380	0.0	7	10K	102M
1403/03/21	10,200	10,200	10,300	10,380	(0.19)	91	175K	2B
1403/03/20	10,280	10,280	10,280	10,400	(0.76)	54	544K	6B
1403/03/19	10,280	10,280	10,280	10,480	0.0	4	2K	22M
1403/03/16	10,340	10,290	10,340	10,480	(0.1)	21	38K	396M
1403/03/13	10,350	10,350	10,400	10,490	(0.66)	87	442K	5B
1403/03/12	10,430	10,430	10,430	10,560	(0.75)	81	557K	6B
1403/03/09	10,470	10,470	10,470	10,640	(0.37)	51	252K	3B
1403/03/08	10,500	10,500	10,500	10,680	(0.28)	48	168K	2B
1403/03/07	10,500	10,500	10,500	10,710	0.0	5	14K	147M
1403/03/06	10,500	10,500	10,500	10,710	0.0	7	12K	125M
1403/03/05	10,600	10,500	10,600	10,710	0.0	25	32K	338M
1403/03/01	10,590	10,590	10,690	10,710	(0.83)	53	580K	6B
1403/02/30	10,500	10,400	10,600	10,800	(1.28)	101	349K	4B
1403/02/29	10,720	10,550	10,970	10,940	(0.36)	82	282K	3B
1403/02/26	10,600	10,550	10,790	10,980	(0.27)	37	134K	1B
1403/02/25	10,920	10,650	10,940	11,010	(0.9)	78	449K	5B
1403/02/24	10,880	10,660	11,000	11,110	(0.98)	89	392K	4B
1403/02/23	11,110	10,900	11,340	11,220	0.54	121	837K	9B
1403/02/22	11,240	10,990	11,280	11,160	0.45	86	531K	6B
1403/02/19	11,230	11,020	11,250	11,110	0.82	128	673K	8B
1403/02/18	10,700	10,700	11,150	11,020	(0.09)	40	181K	2B
1403/02/17	11,220	10,680	11,220	11,030	(0.18)	65	133K	1B
1403/02/16	11,350	11,010	11,350	11,050	1.10	177	623K	7B
1403/02/12	11,060	10,380	11,340	10,930	0.55	267	672K	7B
1403/02/11	10,890	10,750	11,000	10,870	(3.89)	311	1M	12B
1403/02/10	11,030	10,990	11,400	11,310	(0.96)	114	462K	5B
1403/02/09	11,590	11,150	11,590	11,420	(2.64)	212	1000K	11B
1403/02/08	12,020	11,300	12,020	11,730	2.45	436	3M	36B
1403/02/05	11,620	11,620	11,620	11,450	3.43	71	981K	11B
1403/02/04	10,980	10,980	11,280	11,070	2.98	120	970K	11B
1403/02/03	10,530	10,520	10,940	10,750	0.56	64	424K	5B
1403/02/02	10,700	10,510	10,980	10,690	0.38	127	645K	7B
1403/02/01	10,700	10,580	10,890	10,650	0.66	121	594K	6B
1403/01/29	10,520	10,490	10,600	10,580	(0.09)	51	169K	2B
1403/01/28	10,590	10,590	10,740	10,590	(0.94)	85	1M	15B
1403/01/27	10,780	10,630	10,780	10,690	(0.37)	98	695K	7B
1403/01/21	10,890	10,490	10,890	10,730	(0.83)	165	582K	6B
1403/01/20	10,890	10,530	11,020	10,820	(0.09)	99	278K	3B
1403/01/19	10,500	10,480	10,860	10,830	(0.37)	76	189K	2B
1403/01/18	10,900	10,530	10,900	10,870	(1.9)	200	628K	7B
1403/01/15	11,010	10,960	11,350	11,080	(0.36)	120	542K	6B
1403/01/14	10,710	10,710	11,300	11,120	(0.45)	141	397K	4B
1403/01/11	11,330	11,100	11,390	11,170	0.99	169	700K	8B
1403/01/08	11,150	11,050	11,370	11,060	0.64	123	420K	5B
1403/01/07	10,960	10,950	11,180	10,990	0.18	79	354K	4B
1403/01/06	11,120	10,890	11,220	10,970	0.18	156	708K	8B
1403/01/05	11,000	10,850	11,200	10,950	0.55	163	582K	6B
1402/12/28	10,960	10,610	11,000	10,890	(1.27)	360	899K	10B
1402/12/27	11,190	10,910	11,200	11,030	(0.09)	68	181K	2B
1402/12/26	11,090	10,840	11,260	11,040	0.64	131	868K	10B
1402/12/23	11,070	10,800	11,070	10,970	0.46	164	1M	11B
1402/12/22	10,940	10,720	11,060	10,920	0.65	151	1M	13B
1402/12/21	11,130	10,660	11,130	10,850	0.0	182	859K	9B
1402/12/20	10,790	10,550	11,270	10,850	(0.64)	348	2M	18B
1402/12/19	10,720	10,720	11,180	10,920	0.55	245	784K	9B
1402/12/16	10,830	10,580	11,070	10,860	(1.99)	301	1M	12B
1402/12/15	11,100	10,870	11,300	11,080	(0.89)	239	920K	10B
1402/12/14	10,930	10,850	11,460	11,180	(0.45)	156	426K	5B
1402/12/13	11,550	10,910	11,770	11,230	0.18	194	522K	6B
1402/12/12	10,750	10,750	11,540	11,210	1.91	150	833K	9B
1402/12/09	11,180	10,800	11,230	11,000	(0.18)	144	329K	4B
1402/12/08	10,800	10,760	11,290	11,020	0.0	170	513K	6B
1402/12/07	11,200	10,820	11,200	11,020	(3.16)	291	989K	11B
1402/12/05	11,440	11,040	11,800	11,380	(0.96)	145	510K	6B
1402/12/02	11,850	11,400	11,870	11,490	(4.25)	362	2M	19B
1402/12/01	11,950	11,860	12,130	12,000	(0.66)	273	749K	9B
1402/11/30	12,300	11,810	12,300	12,080	0.33	164	982K	12B
1402/11/29	11,990	11,600	12,320	12,040	(0.74)	449	2M	29B
1402/11/28	12,360	11,800	12,420	12,130	1.68	503	3M	37B
1402/11/25	11,930	11,930	11,930	11,930	4.93	149	1M	17B
1402/11/24	11,440	11,200	11,530	11,370	3.46	230	1M	13B
1402/11/23	11,210	10,880	11,310	10,990	(4.02)	567	3M	30B
1402/11/21	11,200	11,200	11,680	11,450	0.0	175	421K	5B
1402/11/18	11,330	11,330	11,690	11,450	1.33	241	918K	11B
1402/11/17	11,580	11,010	11,780	11,300	(2.08)	419	2M	18B
1402/11/16	11,570	11,420	11,800	11,540	0.17	107	490K	6B
1402/11/15	11,750	11,250	11,920	11,520	(1.96)	290	1M	14B
1402/11/14	11,490	11,250	11,910	11,750	3.43	361	2M	26B
1402/11/11	11,280	11,020	11,640	11,360	(0.18)	279	1M	12B
1402/11/10	11,500	11,210	11,640	11,380	(1.56)	315	2M	21B
1402/11/09	11,910	11,490	11,930	11,560	(4.38)	548	3M	39B
1402/11/08	11,900	11,830	12,350	12,090	0.0	377	2M	20B
1402/11/07	12,290	11,800	12,450	12,090	(0.08)	317	881K	11B
1402/11/04	11,900	11,900	12,370	12,100	(2.73)	398	2M	19B
1402/11/03	12,600	12,430	12,600	12,440	(4.89)	232	1M	18B
1402/11/02	13,220	12,980	13,810	13,080	(4.25)	518	3M	39B
1402/11/01	13,620	13,620	14,070	13,660	(4.68)	850	9M	120B
1402/10/30	14,360	13,850	14,800	14,330	(1.65)	623	6M	81B
1402/10/27	14,340	14,000	14,840	14,570	2.90	1,087	5M	79B
1402/10/26	13,900	13,900	14,350	14,160	0.28	590	2M	33B
1402/10/25	14,340	13,720	14,340	14,120	1.73	716	4M	53B
1402/10/24	14,300	13,640	14,490	13,880	(3.28)	1,263	7M	98B
1402/10/23	14,340	14,050	14,600	14,350	2.65	1,224	5M	70B
1402/10/20	13,600	13,100	14,320	13,980	2.34	1,511	9M	125B
1402/10/19	14,260	13,160	14,260	13,660	(1.09)	953	5M	70B
1402/10/18	13,800	13,400	14,010	13,810	3.45	1,963	10M	141B
1402/10/17	12,900	12,540	13,560	13,350	3.33	2,119	15M	206B
1402/10/16	12,700	12,500	13,140	12,920	3.19	691	5M	60B
1402/10/13	12,490	12,210	12,540	12,520	4.77	962	11M	140B
1402/10/12	11,950	11,870	11,950	11,950	4.92	221	3M	31B
1402/10/11	11,080	10,790	11,580	11,390	3.26	345	2M	28B
1402/10/10	11,060	10,800	11,150	11,030	(1.34)	262	835K	9B
1402/10/09	11,360	10,950	11,360	11,180	0.27	426	1M	15B
1402/10/06	11,000	10,740	11,260	11,150	3.91	409	2M	21B
1402/10/05	11,290	10,660	11,290	10,730	(4.37)	953	8M	82B
1402/10/04	11,440	11,100	11,440	11,220	(0.53)	260	1M	16B
1402/10/03	11,610	11,200	11,890	11,280	(4.24)	851	5M	51B
1402/10/02	12,100	11,600	12,250	11,780	(1.51)	389	2M	21B
1402/09/29	11,980	11,770	12,200	11,960	(0.17)	151	488K	6B
1402/09/28	12,110	11,730	12,180	11,980	(1.07)	237	773K	9B
1402/09/27	12,110	11,970	12,600	12,110	(2.18)	599	3M	37B
1402/09/25	12,000	11,850	12,710	12,380	2.23	619	4M	55B
1402/09/22	12,000	11,890	12,370	12,110	(0.16)	193	852K	10B
1402/09/21	12,000	11,810	12,440	12,130	1.00	278	1M	17B
1402/09/20	12,210	11,920	12,520	12,010	(4.23)	605	3M	39B
1402/09/19	12,950	12,360	12,950	12,540	(1.42)	369	2M	24B
1402/09/18	12,900	12,210	13,100	12,720	1.76	999	6M	80B
1402/09/15	12,450	12,150	12,550	12,500	4.52	776	8M	95B
1402/09/14	11,900	11,550	12,020	11,960	4.45	844	10M	120B
1402/09/13	11,240	11,090	11,590	11,450	3.71	372	3M	39B
1402/09/12	11,100	10,890	11,260	11,040	(1.25)	515	2M	21B
1402/09/11	11,110	10,800	11,480	11,180	0.90	662	3M	37B
1402/09/08	11,440	10,720	11,520	11,080	(1.34)	854	3M	38B
1402/09/07	11,300	10,780	11,550	11,230	(0.97)	1,653	9M	104B
1402/09/06	11,370	10,550	11,420	11,340	4.23	970	8M	91B
1402/09/05	10,590	10,270	11,170	10,880	2.26	992	5M	54B
1402/09/04	11,000	10,560	11,150	10,640	(4.23)	1,028	5M	55B
1402/09/01	11,980	10,980	11,990	11,110	(3.81)	834	3M	34B
1402/08/28	11,710	11,370	11,850	11,550	(3.43)	423	2M	25B
1402/08/27	12,140	11,650	12,380	11,960	(2.21)	283	819K	10B
1402/08/24	12,730	11,820	12,730	12,230	0.25	298	959K	12B
1402/08/23	12,230	11,630	12,800	12,200	(0.33)	1,044	4M	49B
1402/08/22	12,390	11,970	12,480	12,240	(1.29)	282	805K	10B
1402/08/15	12,490	12,350	12,800	12,400	(4.54)	836	4M	48B
1402/08/14	13,130	12,500	13,130	12,990	3.84	635	4M	54B
1402/08/13	12,680	12,680	12,680	12,510	3.56	71	897K	11B
1402/08/10	12,490	12,490	12,490	12,080	1.51	46	404K	5B
1402/08/09	12,310	12,310	12,310	11,900	1.45	56	383K	5B
1402/08/08	12,210	12,210	12,210	11,730	0.86	33	228K	3B
1402/08/07	12,070	12,070	12,070	11,630	1.13	36	292K	4B
1402/07/25	22,520	22,520	23,680	23,000	1.23	201	281K	7B
1402/07/24	22,950	22,390	23,480	22,720	(3.03)	352	1M	31B
1402/07/23	23,200	22,750	23,480	23,430	(1.01)	132	243K	6B
1402/07/22	23,410	23,230	23,960	23,670	(0.04)	84	98K	2B
1402/07/19	24,400	23,740	24,400	23,680	0.04	35	18K	442M
1402/07/18	23,900	23,300	24,700	23,670	(2.35)	201	810K	19B
1402/07/17	24,600	23,700	25,300	24,240	(0.04)	57	72K	2B
1402/07/16	24,240	24,240	24,840	24,250	(4.94)	299	2M	55B
1402/07/15	25,510	25,050	25,510	25,510	(0.12)	81	70K	2B
1402/07/12	25,390	25,380	25,920	25,540	0.87	111	479K	12B
1402/07/10	25,500	25,100	26,000	25,320	(2.09)	222	593K	15B
1402/07/09	26,280	25,550	26,330	25,860	(1.49)	148	352K	9B
1402/07/08	26,200	25,620	26,200	26,250	(0.72)	111	187K	5B
1402/07/05	26,510	26,220	26,700	26,440	(1.89)	144	655K	17B
1402/07/04	26,610	26,610	27,080	26,950	(0.04)	71	67K	2B
1402/07/03	26,610	26,610	27,110	26,960	(0.07)	70	104K	3B
1402/07/01	26,800	26,670	26,980	26,980	(0.15)	84	98K	3B
1402/06/29	27,800	26,700	27,800	27,020	0.11	67	54K	1B
1402/06/28	26,410	26,410	27,200	26,990	(0.55)	101	334K	9B
1402/06/27	28,300	26,920	28,300	27,140	0.11	52	86K	2B
1402/06/26	28,000	26,910	28,000	27,110	0.04	74	224K	6B
1402/06/22	26,820	26,820	27,290	27,100	(0.15)	69	82K	2B
1402/06/21	27,000	26,750	27,200	27,140	(0.07)	80	146K	4B
1402/06/20	27,170	26,760	27,240	27,160	(0.04)	100	159K	4B
1402/06/19	26,550	26,550	27,350	27,170	0.0	46	51K	1B
1402/06/18	27,060	26,520	27,150	27,170	(0.44)	117	157K	4B
1402/06/14	27,370	27,050	27,700	27,290	0.22	104	274K	7B
1402/06/13	27,000	27,000	27,350	27,230	(0.11)	66	112K	3B
1402/06/12	28,540	27,110	28,540	27,260	0.07	83	102K	3B
1402/06/11	28,440	27,070	28,440	27,240	0.11	82	154K	4B
1402/06/08	29,400	26,820	29,400	27,210	(3.61)	371	576K	16B
1402/06/07	28,690	28,000	28,930	28,230	2.43	178	352K	10B
1402/06/06	27,400	27,040	27,940	27,560	3.57	226	480K	13B
1402/06/05	25,560	25,520	27,320	26,610	(0.34)	137	602K	16B
1402/06/04	27,700	26,600	27,890	26,700	0.49	72	141K	4B
1402/06/01	25,550	25,550	26,440	26,570	(0.15)	42	37K	963M
1402/05/31	26,410	25,970	26,700	26,610	(1.11)	90	203K	5B
1402/05/30	26,200	26,200	26,700	26,910	(0.11)	38	33K	875M
1402/05/29	26,500	26,090	27,000	26,940	(0.48)	83	129K	3B
1402/05/28	26,600	26,200	27,210	27,070	(0.81)	90	167K	4B
1402/05/25	26,550	26,550	27,240	27,290	(0.87)	123	188K	5B
1402/05/24	28,080	27,210	28,080	27,530	(0.04)	41	35K	973M
1402/05/23	27,950	27,060	28,580	27,540	1.18	70	190K	5B
1402/05/22	26,730	26,600	27,480	27,220	(0.77)	95	253K	7B
1402/05/21	28,090	26,600	28,090	27,430	(0.44)	69	136K	4B
1402/05/18	27,000	27,000	27,610	27,550	(0.14)	66	104K	3B
1402/05/17	27,200	27,200	27,670	27,590	(0.25)	68	100K	3B
1402/05/16	28,200	27,070	28,200	27,660	(0.14)	68	89K	2B
1402/05/15	27,650	27,410	28,150	27,700	(0.32)	75	267K	7B
1402/05/14	27,780	27,260	28,290	27,790	0.04	119	178K	5B
1402/05/10	27,880	27,600	28,390	27,780	0.11	112	170K	5B
1402/05/09	27,270	27,220	28,500	27,750	0.11	94	175K	5B
1402/05/08	27,510	27,000	27,670	27,720	(1.49)	143	316K	9B
1402/05/07	28,720	27,250	28,740	28,140	(0.67)	158	207K	6B
1402/05/04	30,300	28,000	30,300	28,330	(3.87)	335	779K	22B
1402/05/03	28,840	28,500	29,500	29,470	4.88	283	1M	30B
1402/05/02	28,780	28,010	28,780	28,100	2.52	117	303K	9B
1402/05/01	28,520	27,570	28,520	27,410	0.88	109	139K	4B
1402/04/25	29,000	27,220	29,000	27,250	(4.89)	126	587K	16B
1402/04/24	30,100	27,710	30,130	28,650	(0.17)	159	241K	7B
1402/04/21	29,100	28,690	29,100	28,700	(4.97)	174	653K	19B
1402/04/20	31,500	29,990	31,880	30,200	(4.31)	270	763K	23B
1402/04/19	31,700	31,000	32,300	31,560	2.37	340	509K	16B
1402/04/18	32,000	29,950	32,000	30,830	0.62	233	327K	10B
1402/04/17	31,630	30,150	31,630	30,640	1.66	275	333K	10B
1402/04/14	30,000	30,000	30,480	30,140	3.82	132	413K	13B
1402/04/12	28,910	28,060	29,590	29,030	2.98	258	637K	18B
1402/04/11	26,800	26,540	28,910	28,190	2.36	309	579K	16B
1402/04/10	26,920	26,560	28,490	27,540	(1.4)	190	302K	8B
1402/04/07	26,940	26,760	29,350	27,930	(0.78)	250	370K	10B
1402/04/06	28,760	26,940	29,490	28,150	(0.71)	236	594K	17B
1402/04/05	28,770	26,700	28,780	28,350	3.43	368	825K	23B
1402/04/04	27,500	26,810	27,780	27,410	(1.79)	230	394K	11B
1402/04/03	28,990	27,110	28,990	27,910	(0.46)	126	342K	10B
1402/03/31	28,200	27,550	28,200	28,040	4.39	311	629K	18B
1402/03/30	27,800	25,850	28,000	26,860	(1.29)	414	777K	21B
1402/03/29	28,750	26,860	28,830	27,210	(3.75)	399	771K	21B
1402/03/28	29,970	28,250	29,970	28,270	(4.91)	397	2M	48B
1402/03/27	29,920	28,500	29,920	29,730	4.32	767	3M	79B
1402/03/24	27,990	26,290	29,050	28,500	3.00	735	2M	55B
1402/03/23	29,090	26,520	29,090	27,670	(0.29)	591	991K	27B
1402/03/22	27,600	26,350	28,060	27,750	3.82	1,096	2M	68B
1402/03/21	25,920	24,950	27,170	26,730	3.28	672	1M	39B
1402/03/20	26,000	24,460	27,020	25,880	0.54	911	2M	53B
1402/03/17	24,900	24,900	25,800	25,740	4.72	444	1M	34B
1402/03/16	22,950	22,950	24,880	24,580	3.71	519	1M	26B
1402/03/13	22,170	22,170	23,940	23,700	3.95	475	914K	22B
1402/03/10	23,700	22,130	23,700	22,800	(1.13)	243	337K	8B
1402/03/09	23,130	22,980	23,860	23,060	0.48	220	311K	7B
1402/03/08	22,950	22,950	23,780	22,950	0.75	173	190K	4B
1402/03/07	23,660	22,750	23,660	22,780	(4.85)	416	985K	22B
1402/03/06	24,550	23,660	24,580	23,940	(3.82)	372	648K	16B
1402/03/03	24,810	24,240	25,330	24,890	0.32	425	920K	23B
1402/03/02	24,220	24,120	25,230	24,810	1.81	384	650K	16B
1402/03/01	24,000	23,700	25,000	24,370	(0.12)	392	664K	16B
1402/02/31	24,760	23,420	25,000	24,400	(0.41)	301	385K	9B
1402/02/30	25,670	23,500	25,670	24,500	0.20	365	788K	19B
1402/02/27	22,950	22,950	24,690	24,450	3.95	354	637K	16B
1402/02/25	23,990	22,700	24,000	23,520	0.94	373	701K	16B
1402/02/24	23,220	22,210	24,280	23,300	(0.3)	532	1M	26B
1402/02/23	23,240	23,220	24,000	23,370	(4.38)	253	541K	13B
1402/02/20	25,550	24,200	26,390	24,440	(4.04)	365	798K	20B
1402/02/19	25,090	25,090	26,410	25,470	(3.56)	604	1M	28B
1402/02/18	26,410	26,410	26,410	26,410	(4.97)	235	794K	21B
1402/02/17	30,100	27,560	30,100	27,790	(4.21)	634	2M	42B
1402/02/16	28,030	27,890	29,850	29,010	1.65	1,271	3M	76B
1402/02/13	29,360	28,000	29,360	28,540	1.86	829	1M	40B
1402/02/12	28,400	27,670	28,400	28,020	0.68	755	1M	33B
1402/02/11	28,590	27,100	28,590	27,830	(0.61)	819	1M	29B
1402/02/10	27,540	27,540	28,490	28,000	2.75	737	2M	54B
1402/02/09	27,770	26,580	27,800	27,250	0.07	700	1M	32B
1402/02/06	27,850	26,900	27,850	27,230	(1.48)	744	1M	34B
1402/02/05	28,860	26,760	28,860	27,640	0.55	1,100	2M	43B
1402/02/04	27,120	26,550	27,870	27,490	3.54	963	2M	62B
1402/01/30	27,360	25,950	27,360	26,550	0.15	1,348	2M	55B
1402/01/29	26,520	25,500	27,200	26,510	0.45	1,423	3M	70B
1402/01/28	26,880	25,710	26,880	26,390	3.01	685	1M	35B
1402/01/27	25,540	25,000	25,710	25,620	4.61	907	3M	77B
1402/01/26	24,490	24,350	24,490	24,490	4.97	509	2M	50B
1402/01/22	22,820	22,820	23,880	23,330	(2.87)	437	1M	28B
1402/01/21	25,100	23,560	25,300	24,020	(3.15)	835	2M	57B
1402/01/20	24,250	24,000	25,300	24,800	(0.64)	607	1M	30B
1402/01/19	25,080	24,200	25,300	24,960	3.57	682	1M	29B
1402/01/16	23,200	23,070	24,220	24,100	4.46	624	2M	52B
1402/01/15	24,120	22,500	24,120	23,070	0.26	812	1M	29B
1402/01/14	22,500	22,500	23,450	23,010	3.00	516	1M	25B
1402/01/09	22,680	21,810	22,800	22,340	2.43	537	1M	24B
1402/01/08	21,790	21,300	22,360	21,810	1.92	537	1M	29B
1402/01/06	20,300	20,300	21,170	20,670	(0.63)	260	432K	9B
1402/01/05	21,400	20,560	21,400	20,800	0.82	189	448K	9B
1401/12/28	21,100	20,300	21,110	20,630	(2.18)	467	901K	19B
1401/12/27	21,190	20,800	21,390	21,090	2.83	450	1M	21B
1401/12/24	19,950	19,560	20,700	20,510	4.01	939	4M	75B
1401/12/23	20,000	19,320	20,290	19,720	(1.5)	324	448K	9B
1401/12/22	20,470	19,530	20,470	20,020	(1.77)	264	408K	8B
1401/12/21	19,880	19,880	20,620	20,380	(1.16)	154	274K	5B
1401/12/20	20,500	20,340	20,830	20,620	(1.1)	281	501K	10B
1401/12/16	20,800	20,580	21,310	20,850	(2.57)	372	720K	15B
1401/12/15	21,600	20,550	21,600	21,400	3.98	502	2M	40B
1401/12/14	21,790	20,250	21,790	20,580	(2.83)	363	823K	17B
1401/12/13	21,580	20,630	21,680	21,180	2.02	238	574K	12B
1401/12/10	20,410	19,880	21,690	20,760	(0.43)	445	2M	33B
1401/12/09	21,140	20,540	21,650	20,850	(3.16)	333	830K	17B
1401/12/08	22,600	21,020	22,600	21,530	(1.37)	390	535K	11B
1401/12/07	21,720	21,120	21,950	21,830	4.40	1,522	5M	106B
1401/12/06	20,060	20,060	21,070	20,910	4.19	274	1M	30B
1401/12/03	19,750	19,660	20,300	20,070	(3.0)	209	509K	10B
1401/12/02	20,770	20,310	20,770	20,690	4.55	169	746K	15B
1401/12/01	19,790	19,640	20,090	19,790	0.51	203	407K	8B
1401/11/30	19,300	19,000	19,900	19,690	(0.4)	95	115K	2B
1401/11/26	19,230	19,130	19,650	19,770	(0.5)	87	164K	3B
1401/11/25	19,640	19,220	19,900	19,870	(1.78)	144	297K	6B
1401/11/24	20,280	19,810	20,290	20,230	(0.44)	122	178K	4B
1401/11/23	19,600	19,600	20,590	20,320	(0.34)	72	145K	3B
1401/11/19	20,400	20,100	20,950	20,390	(0.1)	94	139K	3B
1401/11/18	20,280	20,280	21,220	20,410	0.64	128	178K	4B
1401/11/17	20,070	20,070	20,980	20,280	0.80	205	551K	11B
1401/11/16	20,160	19,930	20,990	20,120	(4.05)	231	726K	15B
1401/11/12	21,060	20,500	21,390	20,970	(0.38)	143	238K	5B
1401/11/11	21,000	20,460	21,210	21,050	4.21	275	1M	26B
1401/11/10	18,860	18,860	20,800	20,200	1.76	346	1M	25B
1401/11/09	20,100	19,850	20,100	19,850	(4.98)	111	877K	17B
1401/11/08	20,350	20,350	21,360	20,890	(2.38)	180	446K	9B
1401/11/05	22,160	21,320	22,160	21,400	(4.63)	232	1M	26B
1401/11/04	23,200	21,830	23,200	22,440	(0.84)	308	988K	22B
1401/11/03	22,750	21,300	22,820	22,630	4.09	652	2M	48B
1401/11/02	20,200	20,200	22,070	21,740	3.43	369	2M	41B
1401/11/01	21,500	20,590	21,500	21,020	(1.13)	174	483K	10B
1401/10/26	20,720	20,720	21,470	21,260	3.96	339	886K	19B
1401/10/24	20,440	19,300	20,850	20,450	1.44	272	554K	11B
1401/10/21	19,090	19,090	20,790	20,160	1.46	362	1M	22B
1401/10/20	20,290	19,510	20,290	19,870	0.71	218	559K	11B
1401/10/19	19,660	19,420	20,040	19,730	0.20	256	720K	14B
1401/10/18	19,120	19,120	19,780	19,690	4.51	239	1M	28B
1401/10/17	19,090	18,730	19,300	18,840	1.45	146	381K	7B
1401/10/14	18,950	18,330	18,950	18,570	(0.27)	126	264K	5B
1401/10/13	19,270	18,310	19,480	18,620	(3.37)	267	760K	14B
1401/10/12	18,510	18,510	19,640	19,270	0.42	184	391K	8B
1401/10/11	19,350	19,060	19,980	19,190	(4.34)	311	1M	20B
1401/10/10	20,720	19,400	20,720	20,060	(1.67)	166	346K	7B
1401/10/07	19,600	19,600	20,790	20,400	2.98	286	813K	17B
1401/10/05	19,710	19,580	20,170	19,810	(0.55)	249	705K	14B
1401/10/04	19,890	19,600	20,300	19,920	1.17	363	1M	28B
1401/10/03	19,420	19,420	19,980	19,690	0.56	226	499K	10B
1401/09/30	19,450	19,400	19,800	19,580	0.05	133	165K	3B
1401/09/29	19,420	18,960	19,540	19,570	(0.46)	106	233K	5B
1401/09/28	20,260	19,370	20,260	19,660	0.05	181	336K	7B
1401/09/27	19,400	18,940	20,270	19,650	1.76	346	798K	16B
1401/09/26	18,780	18,780	19,350	19,310	(1.48)	249	381K	7B
1401/09/23	19,920	19,000	19,920	19,600	3.27	231	934K	18B
1401/09/20	19,660	18,720	19,660	18,980	(3.65)	312	749K	14B
1401/09/19	19,710	19,300	19,710	19,700	4.90	530	3M	68B
1401/09/16	17,820	17,820	19,010	18,780	3.70	250	2M	30B
1401/09/15	17,700	17,700	18,300	18,110	0.44	148	416K	8B
1401/09/14	18,440	17,780	18,440	18,030	(0.06)	74	67K	1B
1401/09/13	17,790	17,710	18,400	18,040	(0.11)	120	309K	6B
1401/09/12	18,190	18,030	18,500	18,060	0.56	129	303K	6B
1401/09/09	18,200	18,120	18,540	17,960	0.56	94	189K	3B
1401/09/08	17,440	17,440	18,250	17,860	0.06	106	222K	4B
1401/09/07	17,540	17,540	18,330	17,850	0.28	103	239K	4B
1401/09/06	17,410	17,300	18,540	17,800	(0.5)	172	583K	10B
1401/09/05	17,790	17,360	17,940	17,890	(0.39)	90	147K	3B
1401/09/02	18,290	17,600	18,290	17,960	(0.55)	129	250K	4B
1401/09/01	17,600	17,290	18,070	18,060	(0.71)	184	305K	5B
1401/08/30	18,050	17,910	18,200	18,190	(0.82)	137	324K	6B
1401/08/29	18,500	17,950	18,900	18,340	(2.71)	375	904K	17B
1401/08/28	18,970	18,330	18,970	18,850	4.32	515	3M	56B
1401/08/25	17,080	16,810	18,460	18,070	2.73	447	2M	39B
1401/08/24	18,420	17,350	18,460	17,590	(3.67)	340	1M	19B
1401/08/23	17,870	17,700	18,570	18,260	3.22	488	1M	24B
1401/08/22	17,140	17,100	17,800	17,690	4.30	293	1M	25B
1401/08/21	16,770	16,400	17,020	16,960	4.63	220	931K	16B
1401/08/18	15,800	15,520	16,900	16,210	(0.37)	152	473K	8B
1401/08/17	16,960	16,210	16,980	16,270	0.56	132	262K	4B
1401/08/16	16,110	16,110	16,520	16,180	2.80	152	573K	9B
1401/08/15	16,140	15,710	16,140	15,740	0.06	57	77K	1B
1401/08/14	15,600	15,600	16,150	15,730	0.83	145	327K	5B
1401/08/11	15,840	15,320	16,000	15,600	(0.06)	75	92K	1B
1401/08/10	15,700	15,310	16,190	15,610	0.19	172	287K	4B
1401/08/09	14,910	14,910	15,900	15,580	(0.19)	161	377K	6B
1401/08/08	15,130	15,120	15,300	15,610	(1.89)	129	366K	6B
1401/08/07	16,550	15,320	16,550	15,910	(1.3)	101	268K	4B
1401/08/04	16,220	15,830	16,340	16,120	(3.24)	150	603K	10B
1401/08/03	16,270	15,990	17,180	16,660	(1.01)	107	298K	5B
1401/08/02	16,450	16,450	16,870	16,830	(0.18)	60	87K	1B
1401/08/01	16,500	16,450	16,900	16,860	(0.47)	68	194K	3B
1401/07/30	17,050	16,700	17,100	16,940	0.0	60	111K	2B
1401/07/27	17,000	16,860	17,340	16,940	(0.06)	42	207K	4B
1401/07/26	17,770	16,500	17,770	16,950	(0.24)	67	166K	3B
1401/07/25	17,010	16,750	17,040	16,990	(0.12)	65	143K	2B
1401/07/24	16,680	16,680	17,090	17,010	(0.12)	60	130K	2B
1401/07/23	17,740	17,000	17,740	17,030	0.06	52	80K	1B
1401/07/20	17,030	16,710	17,250	17,020	(0.12)	79	255K	4B
1401/07/19	17,200	16,680	17,650	17,040	0.06	94	156K	3B
1401/07/18	16,370	16,370	17,190	17,030	(0.12)	67	129K	2B
1401/07/17	16,980	16,740	17,750	17,050	(3.23)	190	659K	11B
1401/07/16	17,990	17,000	18,470	17,620	(0.79)	380	904K	16B
1401/07/12	16,900	16,410	17,890	17,760	4.23	358	2M	29B
1401/07/11	16,990	16,400	16,990	17,040	(0.47)	83	110K	2B
1401/07/10	16,430	16,350	16,840	17,120	(0.47)	84	97K	2B
1401/07/09	16,800	16,440	17,190	17,200	(0.58)	102	124K	2B
1401/07/06	16,600	16,380	17,720	17,300	0.46	197	523K	9B
1401/07/04	16,540	16,520	17,170	17,220	(0.92)	108	214K	4B
1401/07/02	16,890	16,640	17,000	17,380	(0.74)	113	135K	2B
1401/06/30	17,150	16,900	17,480	17,510	(0.57)	65	175K	3B
1401/06/29	17,250	17,180	17,600	17,610	(0.17)	73	73K	1B
1401/06/28	17,120	17,120	17,700	17,640	(0.51)	90	185K	3B
1401/06/27	17,120	17,120	17,990	17,730	(0.56)	92	151K	3B
1401/06/23	17,710	17,450	17,980	17,830	(0.17)	89	123K	2B
1401/06/22	17,200	17,200	17,900	17,860	(0.33)	115	179K	3B
1401/06/21	17,970	17,400	18,240	17,920	(0.22)	93	104K	2B
1401/06/20	17,400	17,400	18,130	17,960	(0.5)	95	263K	5B
1401/06/19	17,960	17,680	18,440	18,050	(3.01)	276	566K	10B
1401/06/16	18,030	18,030	19,000	18,610	0.05	66	57K	1B
1401/06/12	18,820	18,430	19,240	18,600	(4.07)	364	1M	22B
1401/06/09	19,910	18,950	19,910	19,390	(0.56)	325	554K	11B
1401/06/08	19,470	19,310	19,900	19,500	2.74	312	712K	14B
1401/06/07	18,500	18,260	19,130	18,980	4.17	419	1M	23B
1401/06/06	17,700	17,700	18,360	18,220	(0.16)	101	212K	4B
1401/06/05	18,230	18,160	18,560	18,250	0.44	174	398K	7B
1401/06/02	18,520	18,120	18,520	18,170	0.39	207	397K	7B
1401/06/01	17,430	17,420	18,450	18,100	0.39	228	360K	7B
1401/05/31	18,740	17,680	18,740	18,030	(0.99)	216	403K	7B
1401/05/30	18,860	17,710	18,860	18,210	0.22	223	373K	7B
1401/05/29	17,550	17,520	18,710	18,170	0.44	403	822K	15B
1401/05/26	18,130	17,790	18,340	18,090	(0.66)	261	477K	9B
1401/05/25	18,830	17,660	18,830	18,210	(1.83)	399	695K	13B
1401/05/24	19,050	18,100	19,050	18,550	(0.86)	537	933K	17B
1401/05/23	18,500	18,260	18,810	18,710	4.41	570	1M	28B
1401/05/22	17,200	17,110	18,240	17,920	3.11	477	1M	20B
1401/05/19	16,930	16,930	17,600	17,380	(0.23)	168	255K	4B
1401/05/18	17,380	17,380	17,910	17,420	0.23	168	185K	3B
1401/05/15	17,940	16,810	17,940	17,380	(1.64)	402	800K	14B
1401/05/12	17,550	17,530	18,100	17,670	(4.23)	456	932K	16B
1401/05/11	18,600	17,960	18,600	18,450	(2.38)	148	348K	6B
1401/05/10	19,480	18,430	19,480	18,900	(2.53)	252	463K	9B
1401/05/09	19,500	19,020	19,500	19,390	(3.15)	233	478K	9B
1401/05/08	19,810	19,810	20,840	20,020	(3.98)	567	1M	24B
1401/05/05	20,060	20,060	20,060	20,850	(1.23)	86	173K	3B
1401/05/04	20,300	20,300	20,300	21,110	(1.17)	43	161K	3B
1401/05/03	20,540	20,540	20,540	21,360	(1.2)	18	169K	3B
1401/04/25	21,090	20,320	21,720	21,700	4.88	301	1M	23B
1401/04/22	20,040	20,040	21,150	20,690	(0.43)	210	285K	6B
1401/04/21	21,000	20,750	21,150	20,780	(4.85)	448	1M	23B
1401/04/20	22,940	21,620	22,940	21,840	(4.0)	343	733K	16B
1401/04/18	23,080	22,610	23,080	22,750	(0.04)	143	206K	5B
1401/04/15	23,290	22,530	23,290	22,760	(0.65)	167	531K	12B
1401/04/14	22,810	22,600	23,280	22,910	(0.13)	249	395K	9B
1401/04/13	22,810	22,750	23,390	22,940	(0.04)	154	187K	4B
1401/04/12	23,000	22,600	23,330	22,950	(0.43)	221	446K	10B
1401/04/11	23,910	22,500	23,910	23,050	(0.9)	202	466K	11B
1401/04/08	23,950	23,130	23,950	23,260	1.31	258	398K	9B
1401/04/07	22,900	22,300	23,700	22,960	1.68	251	358K	8B
1401/04/06	22,910	22,020	22,910	22,580	(0.83)	247	312K	7B
1401/04/05	23,600	22,020	23,600	22,770	(1.6)	204	602K	14B
1401/04/04	23,190	23,190	23,630	23,140	0.78	182	297K	7B
1401/04/01	23,190	22,700	23,370	22,960	(0.26)	191	269K	6B
1401/03/31	23,000	22,680	23,200	23,020	(1.07)	257	443K	10B
1401/03/30	23,640	22,770	23,640	23,270	(0.73)	239	349K	8B
1401/03/29	23,050	22,320	24,060	23,440	(0.21)	289	421K	10B
1401/03/28	23,460	22,900	23,890	23,490	(2.53)	332	489K	11B
1401/03/25	24,450	23,440	24,490	24,100	0.21	285	476K	11B
1401/03/24	24,000	23,060	24,780	24,050	0.80	423	609K	15B
1401/03/23	23,330	23,330	24,010	23,860	4.33	554	1M	34B
1401/03/22	22,970	22,210	23,240	22,870	(1.59)	420	685K	16B
1401/03/21	24,460	22,990	24,460	23,240	(3.93)	561	982K	23B
1401/03/18	23,210	23,210	24,860	24,190	0.08	273	375K	9B
1401/03/17	23,830	23,800	25,420	24,170	(3.36)	454	598K	14B
1401/03/16	26,080	24,760	26,250	25,010	(4.03)	366	1M	25B
1401/03/11	25,480	25,110	26,280	26,060	4.12	935	2M	60B
1401/03/10	24,430	23,960	25,140	25,030	4.51	656	2M	48B
1401/03/09	24,040	23,530	24,610	23,950	(0.37)	410	540K	13B
1401/03/08	24,120	23,840	24,870	24,040	(4.18)	521	944K	23B
1401/03/07	26,400	24,560	26,400	25,090	(2.94)	672	900K	23B
1401/03/04	25,040	25,030	26,460	25,850	(0.35)	570	936K	24B
1401/03/03	25,930	25,900	26,740	25,940	(4.84)	708	2M	41B
1401/03/02	27,400	26,930	28,980	27,260	(3.81)	452	938K	26B
1401/03/01	27,300	27,290	28,850	28,340	1.87	787	2M	51B
1401/02/31	29,000	27,700	29,000	27,820	(4.56)	1,045	2M	68B
1401/02/28	30,190	28,550	30,210	29,150	(3.0)	645	1M	37B
1401/02/27	30,590	29,200	30,990	30,050	1.18	909	2M	52B
1401/02/26	30,190	29,190	30,790	29,700	(3.32)	1,603	4M	109B
1401/02/25	31,700	30,120	31,720	30,720	(3.09)	911	3M	94B
1401/02/24	34,000	30,990	34,000	31,700	(2.82)	1,771	5M	165B
1401/02/21	32,380	30,540	33,620	32,620	1.68	1,562	3M	88B
1401/02/20	31,980	31,980	33,340	32,080	(4.69)	2,751	10M	308B
1401/02/19	35,000	32,050	35,410	33,660	(0.21)	3,626	14M	455B
1401/02/18	33,730	33,730	33,730	33,730	4.98	129	1M	43B
1401/02/17	32,130	32,130	32,130	32,130	5.00	139	1M	33B
1401/02/12	30,560	29,550	30,660	30,600	4.79	1,167	5M	168B
1401/02/11	29,200	29,000	29,200	29,200	5.00	1,266	13M	394B
1401/02/10	26,640	26,500	27,820	27,810	4.94	350	2M	66B
1401/02/07	26,340	25,840	26,980	26,500	3.11	572	2M	61B
1401/02/06	25,750	25,000	26,340	25,700	2.31	574	1M	30B
1401/02/05	25,300	24,570	25,630	25,120	1.37	277	398K	10B
1401/02/04	24,030	24,030	25,310	24,780	1.02	269	393K	10B
1401/01/31	24,970	24,000	24,970	24,530	(0.04)	459	609K	15B
1401/01/30	24,880	24,060	24,880	24,540	0.20	291	354K	9B
1401/01/29	25,000	24,160	25,100	24,490	(1.76)	471	664K	16B
1401/01/28	25,170	24,690	25,500	24,930	1.55	414	631K	16B
1401/01/27	23,200	23,200	24,780	24,550	3.85	254	666K	16B
1401/01/24	23,400	22,800	24,200	23,640	0.68	224	330K	8B
1401/01/23	23,630	23,300	24,800	23,480	(4.24)	348	689K	16B
1401/01/22	25,390	24,030	25,400	24,520	0.41	449	660K	16B
1401/01/21	24,470	23,640	24,570	24,420	4.36	388	920K	22B
1401/01/20	23,130	23,120	24,100	23,400	1.61	297	328K	8B
1401/01/17	22,930	22,700	23,700	23,030	0.22	266	342K	8B
1401/01/16	23,250	22,720	23,300	22,980	0.35	236	568K	13B
1401/01/15	24,280	22,630	24,280	22,900	(3.86)	426	802K	18B
1401/01/14	24,530	23,310	24,530	23,820	(2.89)	387	553K	13B
1401/01/10	25,250	24,060	25,570	24,530	0.66	251	272K	7B
1401/01/09	24,500	24,330	24,550	24,370	4.19	297	579K	14B
1401/01/08	23,600	22,910	23,770	23,390	3.31	176	499K	12B
1401/01/07	22,850	22,320	23,000	22,640	0.62	160	244K	6B
1401/01/06	22,980	22,440	22,990	22,500	0.76	186	253K	6B
1400/12/28	22,630	21,700	22,630	22,330	(0.13)	225	255K	6B
1400/12/25	22,570	22,030	22,610	22,360	(3.54)	385	502K	11B
1400/12/24	23,290	22,630	23,500	23,180	(1.57)	175	424K	10B
1400/12/23	23,970	22,750	23,970	23,550	(1.17)	196	210K	5B
1400/12/22	23,970	23,080	23,970	23,830	(1.45)	196	255K	6B
1400/12/21	23,470	23,370	24,240	24,180	(1.67)	177	223K	5B
1400/12/18	24,700	24,000	25,560	24,590	(2.65)	430	460K	11B
1400/12/17	25,590	24,960	26,190	25,260	(3.84)	254	480K	12B
1400/12/16	25,700	25,700	26,880	26,270	0.11	227	214K	6B
1400/12/15	26,800	25,640	26,800	26,240	0.34	283	421K	11B
1400/12/14	26,740	25,510	26,780	26,150	(0.04)	263	269K	7B
1400/12/11	26,890	25,620	26,890	26,160	(2.9)	371	405K	11B
1400/12/09	27,690	26,160	28,390	26,940	(2.14)	695	1M	37B
1400/12/08	28,130	27,380	29,000	27,530	(4.48)	455	1M	33B
1400/12/07	28,770	28,770	29,330	28,820	(4.82)	491	2M	46B
1400/12/04	30,490	29,540	31,000	30,280	(2.61)	212	2M	61B
1400/12/03	30,640	29,720	31,200	31,090	0.48	79	1M	34B
1400/12/02	29,290	29,290	31,480	30,940	1.74	148	672K	21B
1400/12/01	30,640	28,680	31,480	30,410	0.90	134	282K	9B
1400/11/30	30,200	28,790	31,190	30,140	0.40	117	223K	7B
1400/11/27	30,500	28,910	30,500	30,020	(0.69)	139	217K	6B
1400/11/25	29,920	29,580	30,680	30,230	0.43	85	165K	5B
1400/11/24	28,110	28,000	30,400	30,100	2.98	252	1M	38B
1400/11/23	29,240	28,380	29,400	29,230	(0.03)	54	623K	18B
1400/11/19	28,300	28,100	30,080	29,240	(1.12)	136	188K	5B
1400/11/18	28,520	28,450	29,210	29,570	(1.24)	81	126K	4B
1400/11/17	28,720	28,720	29,700	29,940	(0.23)	47	38K	1B
1400/11/16	29,700	29,160	30,300	30,010	(2.22)	115	273K	8B
1400/11/13	31,150	29,600	31,150	30,690	(0.9)	59	159K	5B
1400/11/12	31,140	29,450	32,180	30,970	1.04	117	220K	7B
1400/11/11	28,170	28,170	31,130	30,650	3.37	223	700K	21B
1400/11/10	28,700	28,460	31,090	29,650	0.0	102	86K	3B
1400/11/09	27,910	27,910	29,690	29,650	3.60	101	1M	34B
1400/11/06	27,550	27,530	29,990	28,620	(0.35)	104	92K	3B
1400/11/05	28,510	27,600	29,600	28,720	(0.93)	139	197K	6B
1400/11/04	29,670	28,710	29,960	28,990	1.54	164	302K	9B
1400/11/03	29,000	28,200	29,480	28,550	1.67	159	233K	7B
1400/11/02	29,020	26,870	29,020	28,080	(0.32)	107	108K	3B
1400/10/29	29,090	26,940	29,090	28,170	0.04	87	67K	2B
1400/10/28	28,160	28,150	29,200	28,160	(4.96)	123	843K	24B
1400/10/27	28,570	28,570	30,100	29,630	(0.1)	75	63K	2B
1400/10/26	30,700	28,540	30,700	29,660	(0.4)	144	193K	6B
1400/10/25	29,450	28,510	30,850	29,780	(0.57)	142	159K	5B
1400/10/22	29,000	28,360	31,310	29,950	0.44	174	237K	7B
1400/10/21	30,690	27,900	30,760	29,820	1.77	576	2M	64B
1400/10/20	28,530	28,530	29,610	29,300	3.90	365	802K	24B
1400/10/19	27,670	27,670	28,240	28,200	4.83	327	737K	21B
1400/10/18	26,280	25,560	27,580	26,900	2.40	204	386K	11B
1400/10/15	26,500	25,340	27,000	26,270	(0.87)	134	185K	5B
1400/10/14	26,850	26,300	27,670	26,500	(4.26)	351	2M	47B
1400/10/13	28,520	26,000	28,530	27,680	1.84	798	3M	88B
1400/10/12	26,990	26,200	27,230	27,180	4.78	318	2M	59B
1400/10/11	25,540	25,130	25,970	25,940	4.85	260	1M	32B
1400/10/08	24,210	23,740	25,540	24,740	1.69	335	1M	25B
1400/10/07	25,500	23,700	25,500	24,330	(2.33)	343	638K	16B
1400/10/06	24,990	24,730	25,050	24,910	4.40	256	569K	14B
1400/10/05	22,790	22,390	24,730	23,860	1.27	528	2M	41B
1400/10/04	23,500	22,530	24,470	23,560	(0.34)	152	169K	4B
1400/10/01	24,430	23,200	24,650	23,640	0.64	148	300K	7B
1400/09/30	22,340	22,340	24,400	23,490	0.90	172	191K	5B
1400/09/29	22,930	22,930	24,920	23,280	(3.52)	197	428K	10B
1400/09/28	24,770	24,090	24,790	24,130	(4.81)	215	606K	15B
1400/09/27	26,100	24,770	26,320	25,350	(2.61)	375	478K	12B
1400/09/24	24,700	24,700	26,340	26,030	3.71	343	710K	18B
1400/09/23	25,200	24,460	25,390	25,100	3.76	473	1M	26B
1400/09/22	24,170	23,400	24,330	24,190	4.36	358	2M	38B
1400/09/21	22,150	22,040	24,000	23,180	(0.04)	224	1M	34B
1400/09/20	22,410	22,410	23,380	23,190	(0.34)	105	108K	2B
1400/09/17	22,250	22,250	23,680	23,270	(0.47)	284	1M	35B
1400/09/16	23,140	23,120	23,690	23,380	(3.9)	139	470K	11B
1400/09/15	24,930	23,510	24,930	24,330	1.97	222	657K	16B
1400/09/14	23,710	23,710	24,790	23,860	(4.37)	339	849K	20B
1400/09/13	24,040	24,040	24,040	24,950	(1.38)	67	166K	4B
1400/09/10	26,700	24,570	26,940	25,300	(2.17)	308	828K	21B
1400/09/09	23,620	23,620	25,960	25,860	4.57	770	3M	73B
1400/09/08	25,820	24,690	26,200	24,730	(4.81)	379	1M	35B
1400/09/07	25,820	25,820	26,840	25,980	(4.38)	662	1M	32B
1400/09/06	27,100	26,800	28,180	27,170	(3.69)	284	454K	12B
1400/09/03	28,770	27,520	29,500	28,210	(2.56)	528	939K	26B
1400/09/02	29,510	28,770	30,390	28,950	(4.39)	559	874K	25B
1400/09/01	31,210	29,490	31,210	30,280	1.10	594	1M	37B
1400/08/30	29,500	28,000	30,110	29,950	4.43	445	1M	37B
1400/08/29	28,600	28,120	30,140	28,680	(3.11)	379	709K	20B
1400/08/26	29,600	29,400	30,800	29,600	(4.33)	642	2M	71B
1400/08/25	32,500	30,880	32,500	30,940	(4.8)	396	2M	71B
1400/08/24	34,440	31,900	34,440	32,500	(2.9)	411	815K	26B
1400/08/23	33,800	31,900	34,440	33,470	1.86	872	3M	85B
1400/08/22	33,000	30,000	33,130	32,860	4.12	795	3M	102B
1400/08/19	29,130	29,130	31,830	31,560	4.09	363	2M	53B
1400/08/18	32,000	30,090	32,000	30,320	(4.26)	463	934K	28B
1400/08/17	32,200	30,750	32,980	31,670	(1.71)	437	747K	24B
1400/08/16	32,030	31,920	33,990	32,220	(4.11)	523	1M	35B
1400/08/15	33,800	32,460	34,200	33,600	1.27	717	1M	36B
1400/08/12	32,300	31,830	34,000	33,180	(0.66)	1,049	4M	120B
1400/08/11	33,320	33,320	35,780	33,400	(4.76)	1,057	6M	198B
1400/08/10	35,070	35,070	35,070	35,070	(4.99)	70	610K	21B
1400/08/09	38,950	35,530	39,240	36,910	(1.31)	378	2M	64B
1400/08/08	39,400	37,290	39,400	37,400	(4.71)	254	2M	69B
1400/08/05	41,210	39,140	41,210	39,250	(4.73)	381	1M	55B
1400/08/04	40,520	40,110	44,200	41,200	(2.42)	694	2M	81B
1400/08/03	43,000	40,900	44,480	42,220	(1.93)	705	1M	55B
1400/08/01	43,040	43,040	43,950	43,050	(4.97)	436	1M	63B
1400/07/28	48,550	44,120	48,760	45,300	(2.45)	2,385	12M	530B
1400/07/27	46,990	44,990	46,990	46,440	3.75	539	3M	132B
1400/07/24	44,990	44,990	44,990	44,760	4.46	143	313K	14B
1400/07/21	42,880	41,650	42,880	42,850	4.92	339	1M	47B
1400/07/20	41,210	37,380	41,210	40,840	4.05	1,030	4M	172B
1400/07/19	39,250	39,250	39,250	39,250	4.97	177	1M	51B
1400/07/18	35,250	35,250	38,010	37,390	3.29	1,256	7M	280B
1400/07/17	36,240	34,650	36,240	36,200	4.87	543	4M	130B
1400/07/14	34,520	34,520	34,520	34,520	4.99	107	1M	36B
1400/07/12	32,880	32,880	32,880	32,880	4.98	64	893K	29B
1400/07/11	31,320	31,320	31,320	31,320	4.99	39	932K	29B
1400/07/10	29,200	29,200	30,660	29,830	3.40	314	4M	123B
1400/07/04	28,500	27,740	28,900	28,850	(0.48)	85	99K	3B
1400/07/03	29,980	28,300	29,980	28,990	0.35	122	130K	4B
1400/06/31	28,030	28,030	30,000	28,890	(1.77)	178	494K	14B
1400/06/30	31,930	29,350	31,930	29,410	(4.79)	185	556K	16B
1400/06/29	31,440	29,600	31,850	30,890	0.16	135	238K	7B
1400/06/28	32,350	29,600	32,680	30,840	(1.0)	289	691K	21B
1400/06/27	32,970	31,030	32,970	31,150	(4.62)	266	766K	24B
1400/06/24	31,720	31,720	33,480	32,660	0.40	312	600K	20B
1400/06/23	33,000	31,700	33,210	32,530	(1.45)	415	591K	19B
1400/06/22	33,990	32,000	34,400	33,010	(1.08)	504	1M	35B
1400/06/21	32,430	30,680	33,900	33,370	3.34	827	3M	87B
1400/06/20	32,840	31,330	32,840	32,290	1.06	285	548K	18B
1400/06/17	31,840	31,100	32,790	31,950	(1.48)	339	511K	16B
1400/06/16	32,980	31,460	32,980	32,430	(1.16)	210	224K	7B
1400/06/15	33,890	31,590	33,960	32,810	0.64	474	686K	23B
1400/06/14	32,150	31,010	33,100	32,600	3.39	683	2M	59B
1400/06/13	31,610	31,330	32,900	31,530	(4.37)	572	833K	26B
1400/06/10	33,990	32,010	33,990	32,970	1.29	342	696K	23B
1400/06/09	29,710	29,710	32,830	32,550	4.09	566	2M	60B
1400/06/08	31,130	31,130	31,900	31,270	(4.55)	190	434K	14B
1400/06/07	34,000	31,500	34,000	32,760	(1.18)	496	809K	27B
1400/06/06	33,510	32,400	33,990	33,150	0.09	528	1M	34B
1400/06/03	33,110	32,770	34,250	33,120	(3.97)	631	1M	38B
1400/06/02	35,230	33,540	37,000	34,490	(2.29)	723	2M	57B
1400/06/01	36,500	33,510	36,500	35,300	1.38	298	531K	19B
1400/05/31	34,980	33,620	34,980	34,820	4.50	436	2M	64B
1400/05/24	33,600	33,110	35,000	33,320	(4.39)	533	779K	26B
1400/05/23	35,150	33,540	35,150	34,850	4.09	336	633K	22B
1400/05/20	33,530	32,570	33,530	33,480	4.82	340	1M	43B
1400/05/19	31,990	31,280	32,230	31,940	4.04	250	650K	21B
1400/05/18	31,500	30,010	31,500	30,700	(0.1)	288	1M	31B
1400/05/17	30,360	29,850	31,030	30,730	(0.97)	171	185K	6B
1400/05/16	29,660	29,660	31,980	31,030	0.81	127	302K	9B
1400/05/13	30,790	28,940	31,840	30,780	1.48	336	1M	34B
1400/05/12	30,440	29,500	30,840	30,330	0.40	157	243K	7B
1400/05/11	30,240	29,010	30,900	30,210	2.30	304	436K	13B
1400/05/10	28,750	28,750	30,070	29,530	(0.74)	300	309K	9B
1400/05/09	31,610	28,650	31,610	29,750	(1.33)	573	1M	37B
1400/05/06	29,870	29,870	31,440	30,150	(4.1)	318	758K	23B
1400/05/05	31,520	30,610	31,700	31,440	(0.19)	203	620K	19B
1400/04/27	32,000	30,280	32,450	31,520	1.12	924	2M	49B
1400/04/26	31,170	31,170	31,170	31,170	4.98	162	1M	36B
1400/04/23	29,830	28,520	29,830	29,690	4.51	265	550K	16B
1400/04/22	28,070	27,500	29,010	28,410	1.32	423	771K	22B
1400/04/21	29,650	27,270	29,650	28,040	(2.3)	859	2M	44B
1400/04/20	28,050	27,800	29,640	28,700	0.46	480	698K	20B
1400/04/19	29,000	28,220	29,800	28,570	(3.8)	436	664K	19B
1400/04/16	29,950	29,050	30,740	29,700	(2.85)	804	1M	39B
1400/04/15	32,400	29,950	32,400	30,570	(3.01)	757	998K	30B
1400/04/14	30,160	30,160	33,000	31,520	(0.69)	1,080	2M	66B
1400/04/13	30,160	30,160	30,160	31,740	0.0	2	529	16M
1400/04/12	30,180	30,180	30,180	31,740	(0.06)	10	6K	194M
1400/04/09	30,260	30,260	30,260	31,760	(0.28)	20	26K	775M
1400/04/08	30,280	30,280	30,280	31,850	(0.06)	11	6K	192M
1400/04/07	30,370	30,370	30,370	31,870	(0.28)	11	26K	796M
1400/04/06	30,400	30,400	30,400	31,960	(0.09)	14	8K	234M
1400/04/05	30,470	30,470	30,470	31,990	(0.25)	19	22K	684M
1400/04/02	31,900	31,540	33,000	32,070	(3.37)	118	301K	10B
1400/04/01	33,100	33,100	33,930	33,190	(4.74)	561	2M	55B
1400/03/31	35,600	34,190	35,980	34,840	(3.17)	173	529K	18B
1400/03/25	34,260	34,260	34,260	35,980	(0.22)	7	20K	680M
1400/03/24	36,440	34,600	36,850	36,060	(0.99)	459	1M	42B
1400/03/23	36,690	36,310	37,000	36,420	0.30	423	685K	25B
1400/03/22	35,040	35,020	36,770	36,310	3.68	906	2M	86B
1400/03/19	34,990	34,860	35,980	35,020	0.46	588	2M	56B
1400/03/18	34,500	33,960	35,650	34,860	2.65	703	2M	57B
1400/03/17	33,480	32,670	34,290	33,960	3.98	472	1M	37B
1400/03/12	31,400	31,400	32,800	32,660	4.55	365	1M	33B
1400/03/11	28,660	28,660	31,660	31,240	3.58	728	2M	78B
1400/03/10	30,700	29,170	30,700	30,160	(1.76)	68	193K	6B
1400/03/09	30,990	29,200	30,990	30,700	4.00	616	1M	45B
1400/03/08	27,740	27,740	30,660	29,520	1.10	731	2M	66B
1400/03/05	27,740	27,740	27,740	29,200	0.0	1	200	6M
1400/03/04	27,740	27,740	27,740	29,200	0.0	1	200	6M
1400/03/03	28,440	28,440	28,440	29,200	(2.44)	18	245K	7B
1400/03/02	28,580	28,580	28,580	29,930	(0.5)	10	50K	1B
1400/03/01	28,580	28,580	28,580	30,080	0.0	1	500	14M
1400/02/29	30,080	30,080	30,080	30,080	(4.99)	34	697K	21B
1400/02/28	30,450	30,450	30,450	31,660	(1.22)	5	104K	3B
1400/02/27	30,480	30,480	30,480	32,050	(0.09)	4	7K	205M
1400/02/26	32,080	32,080	32,080	32,080	(4.98)	133	518K	17B
1400/02/25	33,760	33,760	33,760	33,760	(4.98)	259	3M	101B
1400/02/22	34,470	34,470	34,470	35,530	0.0	1	147	5M
1400/02/21	34,470	34,470	34,470	35,530	0.0	3	3K	90M
1400/02/20	34,480	34,480	34,480	35,530	(0.03)	1	14K	498M
1400/02/18	34,480	34,480	34,480	35,540	0.0	1	150	5M
1400/02/15	34,480	34,480	34,480	35,540	0.0	3	4K	148M
1400/02/13	34,480	34,480	34,480	35,540	0.0	5	2K	59M
1400/02/12	34,480	34,480	34,480	35,540	0.0	1	250	9M
1400/02/11	34,480	34,480	34,480	35,540	0.0	2	1K	35M
1400/02/08	34,480	34,480	34,480	35,540	0.0	2	3K	104M
1400/02/07	34,480	34,480	34,480	35,540	0.0	1	150	5M
1400/02/06	34,480	34,480	34,480	35,540	0.0	1	550	19M
1400/02/04	34,480	34,480	34,480	35,540	0.0	2	1K	39M
1400/02/01	34,480	34,480	34,480	35,540	0.0	3	2K	71M
1400/01/31	34,830	34,830	34,830	35,540	0.0	2	457	16M
1400/01/30	35,230	35,230	35,230	35,540	(1.11)	28	761K	27B
1400/01/29	35,860	35,860	36,580	35,940	(1.78)	159	1M	43B
1400/01/28	36,580	36,580	37,120	36,590	(1.96)	1,034	5M	171B
1400/01/25	37,010	37,010	37,010	37,320	(1.17)	25	771K	29B
1400/01/24	37,010	37,010	37,010	37,760	0.0	6	3K	94M
1400/01/23	37,010	37,010	37,010	37,760	0.0	6	3K	121M
1400/01/22	37,010	37,010	37,010	37,760	0.0	1	8K	299M
1400/01/21	37,540	37,540	37,540	37,760	(1.41)	94	933K	35B
1400/01/18	37,800	37,710	39,760	38,300	(0.44)	1,160	3M	97B
1400/01/17	38,200	36,730	38,880	38,470	4.88	1,926	4M	135B
1400/01/16	36,040	36,030	38,170	36,680	1.78	1,311	2M	76B
1400/01/15	36,040	36,040	36,040	36,040	6.00	476	2M	56B
1400/01/14	33,910	33,910	34,720	34,000	0.27	392	713K	24B
1400/01/11	33,880	33,860	34,800	33,910	0.15	368	607K	21B
1400/01/10	33,690	33,680	35,450	33,860	(1.46)	854	2M	67B
1400/01/08	35,900	33,260	35,960	34,360	1.27	1,822	4M	150B
1400/01/07	34,000	31,630	34,200	33,930	5.14	896	5M	176B
1399/12/27	33,080	33,080	33,080	32,270	3.40	150	1M	34B
1399/12/26	31,960	31,960	31,960	31,210	3.48	129	1M	33B
1399/12/25	30,160	30,160	30,160	30,160	5.97	277	5M	161B
1399/12/24	27,310	27,310	29,530	28,460	2.15	1,480	8M	224B
1399/12/23	27,340	27,340	27,340	27,860	(0.11)	6	82K	2B
1399/12/20	27,360	27,360	27,360	27,890	(0.07)	11	77K	2B
1399/12/19	27,360	27,360	27,360	27,910	0.0	2	942	26M
1399/12/18	27,360	27,360	27,360	27,910	0.0	1	4K	115M
1399/12/17	27,370	27,370	27,370	27,910	(0.04)	7	17K	468M
1399/12/16	27,380	27,380	27,380	27,920	(0.04)	2	30K	821M
1399/12/13	27,450	27,450	27,450	27,930	(0.29)	21	257K	7B
1399/12/12	27,700	27,700	27,700	28,010	(0.88)	27	790K	22B
1399/12/11	27,700	27,700	27,700	28,260	0.0	2	445	12M
1399/12/10	27,700	27,700	27,700	28,260	0.0	2	368	10M
1399/12/09	27,700	27,700	27,700	28,260	0.0	3	5K	136M
1399/12/06	27,940	27,940	27,940	28,260	(0.88)	21	763K	21B
1399/12/05	27,940	27,940	27,940	28,510	0.0	8	7K	188M
1399/12/04	27,970	27,970	27,970	28,510	(0.11)	5	88K	2B
1399/12/03	28,170	28,170	28,170	28,540	(0.7)	22	604K	17B
1399/12/02	28,420	28,420	28,420	28,740	(0.9)	104	781K	22B
1399/11/29	28,870	28,870	29,450	29,000	(1.53)	974	4M	127B
1399/11/28	29,920	29,190	30,840	29,450	(1.11)	1,094	4M	129B
1399/11/27	28,790	28,530	29,820	29,780	5.83	1,197	9M	266B
1399/11/26	27,480	27,480	29,100	28,140	0.36	2,045	5M	138B
1399/11/25	29,100	27,760	29,990	28,040	(0.99)	1,465	4M	102B
1399/11/21	28,000	26,340	29,100	28,320	2.16	1,850	6M	168B
1399/11/20	27,840	26,630	27,840	27,720	4.52	1,645	6M	167B
1399/11/19	27,270	27,270	27,270	26,520	2.08	87	822K	22B
1399/11/18	26,530	26,530	26,530	25,980	2.81	125	1M	29B
1399/11/15	24,100	24,100	25,600	25,270	3.61	738	2M	62B
1399/11/14	25,700	23,260	25,700	24,390	(0.37)	3,432	14M	332B
1399/11/13	25,330	25,330	25,330	24,480	1.45	126	626K	16B
1399/11/12	24,870	24,870	24,870	24,130	1.86	120	795K	20B
1399/11/11	24,440	24,440	24,440	23,690	1.76	124	762K	19B
1399/11/08	23,920	23,920	23,920	23,280	2.15	159	1M	25B
1399/11/07	23,380	23,380	23,380	22,790	2.33	140	1M	27B
1399/11/06	22,800	22,800	22,800	22,270	2.53	195	1M	28B
1399/11/05	21,840	21,100	21,840	21,720	4.42	790	3M	70B
1399/11/04	21,590	21,590	21,590	20,800	1.12	91	554K	12B
1399/11/01	21,380	21,380	21,380	20,570	0.98	88	502K	11B
1399/10/30	20,000	20,000	20,600	20,370	3.82	270	2M	40B
1399/10/29	19,190	19,190	20,390	19,620	(2.82)	614	2M	46B
1399/10/23	20,190	20,170	20,190	20,190	4.99	902	7M	141B
1399/10/22	19,950	19,950	19,950	19,230	1.21	75	661K	13B
1399/10/21	19,750	19,750	19,750	19,000	1.01	113	546K	11B
1399/10/20	18,900	17,550	19,350	18,810	2.06	585	2M	30B
1399/10/17	18,790	18,160	18,800	18,430	(3.56)	446	2M	35B
1399/10/16	18,950	18,180	19,900	19,110	0.47	766	2M	38B
1399/10/15	18,450	18,420	19,300	19,020	(1.86)	533	1M	19B
1399/10/14	20,490	18,740	20,490	19,380	(1.72)	474	1M	22B
1399/10/13	20,960	18,990	20,960	19,720	(1.3)	442	942K	18B
1399/10/10	20,220	19,800	20,230	19,980	3.68	805	2M	40B
1399/10/09	18,220	18,220	20,120	19,270	0.52	955	3M	61B
1399/10/08	18,310	18,270	18,310	19,170	(0.31)	114	158K	3B
1399/10/07	19,130	19,130	20,190	19,230	(4.47)	906	3M	51B
1399/10/06	20,170	19,550	20,190	20,130	4.68	1,064	4M	72B
1399/10/03	19,230	19,080	19,230	19,230	4.97	799	6M	117B
1399/10/02	19,080	19,080	19,080	18,320	0.77	84	444K	8B
1399/10/01	18,720	18,720	18,720	18,180	1.96	75	1M	21B
1399/09/30	18,550	18,550	18,550	17,830	0.91	179	523K	10B
1399/09/29	16,440	16,370	18,090	17,670	2.55	704	4M	78B
1399/09/26	16,440	16,440	16,870	17,230	(0.4)	170	220K	4B
1399/09/25	16,450	16,450	16,450	17,300	(0.06)	31	30K	495M
1399/09/24	17,440	16,610	17,580	17,310	(0.97)	221	658K	11B
1399/09/23	17,430	16,770	17,490	17,480	(0.51)	270	490K	8B
1399/09/22	18,500	16,750	18,500	17,570	(0.28)	446	672K	12B
1399/09/19	17,990	16,990	18,000	17,620	(1.29)	501	1M	22B
1399/09/18	17,010	17,010	18,000	17,850	(0.28)	261	438K	8B
1399/09/17	17,300	17,040	18,350	17,900	(0.17)	589	769K	14B
1399/09/16	18,600	17,000	18,770	17,930	0.22	881	2M	34B
1399/09/15	18,600	17,500	18,620	17,890	0.85	502	885K	16B
1399/09/12	18,320	17,800	18,320	17,740	1.66	677	1M	20B
1399/09/11	17,400	16,600	17,890	17,450	2.41	501	2M	28B
1399/09/10	16,990	16,000	17,280	17,040	3.52	434	3M	46B
1399/09/09	16,990	16,210	17,000	16,460	0.49	365	961K	16B
1399/09/08	15,590	15,590	16,890	16,380	0.06	337	542K	9B
1399/09/05	16,400	15,630	16,400	16,370	(0.49)	221	470K	7B
1399/09/04	16,380	15,750	16,380	16,450	(0.72)	257	487K	8B
1399/09/03	16,040	16,040	16,640	16,570	(1.84)	382	1M	21B
1399/09/02	16,060	16,060	16,060	16,880	(0.12)	22	55K	884M
1399/09/01	17,090	16,240	17,090	16,900	(1.11)	213	690K	11B
1399/08/28	16,640	16,640	17,280	17,090	(2.4)	481	2M	25B
1399/08/27	16,830	16,830	17,000	17,510	(1.13)	85	602K	10B
1399/08/26	16,830	16,830	16,830	17,710	0.0	12	15K	257M
1399/08/25	17,000	16,970	17,540	17,710	(0.84)	254	487K	8B
1399/08/24	17,610	17,610	18,530	17,860	(3.62)	698	2M	43B
1399/08/21	17,640	17,640	17,640	18,530	(0.16)	20	90K	2B
1399/08/20	17,670	17,670	17,670	18,560	(0.16)	19	75K	1B
1399/08/19	18,850	17,680	18,850	18,590	(0.11)	47	65K	1B
1399/08/18	17,540	17,540	19,380	18,610	0.81	468	2M	32B
1399/08/17	17,540	17,540	17,540	18,460	0.0	1	300	5M
1399/08/14	17,580	17,580	18,000	18,460	(0.22)	91	112K	2B
1399/08/12	17,880	17,880	19,700	18,500	(1.7)	763	4M	77B
1399/08/11	17,880	17,880	17,880	18,820	0.0	1	254	5M
1399/08/10	17,880	17,880	17,880	18,820	0.0	4	2K	43M
1399/08/07	17,920	17,920	17,920	18,820	(0.21)	38	102K	2B
1399/08/06	18,060	18,060	18,060	18,860	(0.79)	103	402K	7B
1399/08/05	18,060	18,060	18,060	19,010	0.0	4	2K	41M
1399/08/03	18,060	18,060	18,060	19,010	0.0	3	7K	118M
1399/07/30	18,060	18,060	18,060	19,010	0.0	6	5K	95M
1399/07/29	18,060	18,060	18,060	19,010	0.0	3	2K	31M
1399/07/28	18,060	18,060	18,060	19,010	0.0	13	11K	194M
1399/07/22	18,080	18,080	18,080	19,010	(0.11)	26	52K	946M
1399/07/21	18,100	18,100	18,100	19,030	(0.1)	67	59K	1B
1399/07/20	18,320	18,320	19,000	19,050	(1.19)	449	751K	14B
1399/07/19	18,370	18,370	19,000	19,280	(0.26)	81	127K	2B
1399/07/16	18,570	18,570	19,890	19,330	(1.07)	248	572K	11B
1399/07/15	18,690	18,690	18,690	19,540	(0.66)	103	347K	6B
1399/07/14	18,690	18,690	18,690	19,670	0.0	10	11K	214M
1399/07/13	18,690	18,690	18,690	19,670	0.0	6	4K	73M
1399/07/12	18,690	18,690	18,690	19,670	0.0	10	9K	177M
1399/07/09	18,690	18,690	18,690	19,670	0.0	2	775	14M
1399/07/08	18,870	18,870	18,870	19,670	(0.96)	17	477K	9B
1399/07/07	18,880	18,880	18,880	19,860	(0.05)	2	19K	362M
1399/07/06	18,880	18,880	18,880	19,870	0.0	3	3K	61M
1399/07/05	18,920	18,920	18,920	19,870	(0.2)	7	104K	2B
1399/07/02	19,200	19,200	19,830	19,910	(1.48)	76	714K	14B
1399/07/01	19,380	19,380	19,830	20,210	(0.88)	66	432K	8B
1399/06/31	19,620	19,620	19,620	20,390	(1.26)	43	608K	12B
1399/06/30	19,620	19,620	19,620	20,650	0.0	4	3K	58M
1399/06/29	19,620	19,620	19,620	20,650	0.0	14	5K	95M
1399/06/26	19,720	19,720	20,280	20,650	(0.48)	134	254K	5B
1399/06/25	19,920	19,920	22,000	20,750	(1.0)	334	711K	14B
1399/06/24	19,950	19,950	19,950	20,960	(0.19)	43	83K	2B
1399/06/23	19,980	19,980	19,980	21,000	(0.14)	18	62K	1B
1399/06/22	21,500	20,010	21,500	21,030	(0.14)	78	79K	2B
1399/06/19	20,520	20,520	21,390	21,060	(2.5)	232	1M	24B
1399/06/18	20,990	20,990	20,990	21,600	(2.22)	121	1M	21B
1399/06/17	21,000	21,000	21,000	22,090	(0.05)	7	14K	289M
1399/06/16	21,250	21,050	22,000	22,100	(0.23)	65	131K	3B
1399/06/15	23,440	21,250	23,440	22,150	(0.94)	411	605K	13B
1399/06/12	23,300	21,500	23,330	22,360	0.13	748	1M	27B
1399/06/11	23,070	21,020	23,070	22,330	1.59	1,288	7M	153B
1399/06/10	22,360	22,360	22,360	21,980	3.19	260	2M	34B
1399/06/05	19,810	19,810	21,760	21,300	2.75	575	3M	72B
1399/06/04	20,450	20,450	21,000	20,730	(3.67)	382	2M	36B
1399/06/03	20,460	20,460	20,460	21,520	(0.05)	13	22K	451M
1399/06/02	20,470	20,470	20,470	21,530	(0.05)	7	12K	247M
1399/06/01	20,490	20,490	20,500	21,540	(0.09)	65	51K	1B
1399/05/29	20,500	20,500	20,500	21,560	(0.05)	22	25K	519M
1399/05/28	22,100	20,620	22,100	21,570	(0.6)	211	601K	13B
1399/05/21	20,800	20,800	21,550	21,710	(0.82)	240	385K	8B
1399/05/20	21,050	21,040	23,000	21,890	(1.13)	398	676K	14B
1399/05/19	22,500	20,970	22,500	22,140	0.32	651	1M	26B
1399/05/15	23,300	21,170	23,340	22,070	(0.94)	442	646K	14B
1399/05/14	22,360	21,500	23,150	22,280	0.13	511	695K	16B
1399/05/13	22,000	21,290	22,390	22,250	(0.71)	325	429K	9B
1399/05/12	22,300	21,600	23,450	22,410	0.31	469	604K	14B
1399/05/11	23,000	21,500	23,010	22,340	0.45	439	624K	14B
1399/05/08	21,350	21,330	23,000	22,240	(0.94)	501	682K	15B
1399/05/07	21,610	21,590	22,420	22,450	(1.19)	360	545K	12B
1399/05/06	21,880	21,840	23,380	22,720	(1.13)	433	569K	13B
1399/05/05	23,990	22,030	23,990	22,980	0.22	375	518K	12B
1399/05/04	22,410	22,230	24,570	22,930	(2.01)	950	2M	46B
1399/05/01	22,810	22,700	23,500	23,400	(2.05)	534	837K	19B
1399/04/31	23,320	23,320	24,400	23,890	(2.65)	734	1M	30B
1399/04/30	25,380	24,350	25,380	24,540	(4.25)	1,797	2M	58B
1399/04/29	27,220	24,640	27,220	25,630	(1.16)	893	2M	46B
1399/04/28	27,060	27,060	27,060	25,930	0.58	127	228K	6B
1399/04/25	26,790	26,790	26,790	25,780	1.02	202	416K	11B
1399/04/24	26,620	26,620	26,620	25,520	0.63	131	265K	7B
1399/04/23	26,440	26,440	26,440	25,360	0.67	106	278K	7B
1399/04/22	26,310	26,310	26,310	25,190	0.52	63	211K	6B
1399/04/21	25,940	25,940	25,940	25,060	1.42	282	578K	15B
1399/04/18	25,500	25,500	25,500	24,710	1.73	328	734K	19B
1399/04/17	25,250	25,250	25,250	24,290	1.00	187	435K	11B
1399/04/16	25,080	25,080	25,080	24,050	0.67	122	283K	7B
1399/04/15	24,890	24,890	24,890	23,890	0.76	128	335K	8B
1399/04/14	24,580	24,580	24,580	23,710	1.28	153	541K	13B
1399/04/11	24,370	24,370	24,370	23,410	0.86	158	387K	9B
1399/04/10	24,200	24,200	24,200	23,210	0.69	134	306K	7B
1399/04/09	24,000	24,000	24,000	23,050	0.83	156	377K	9B
1399/04/08	23,820	23,820	23,820	22,860	0.75	188	328K	8B
1399/04/07	23,530	23,530	23,530	22,690	1.25	241	549K	13B
1399/04/04	23,100	22,200	23,200	22,410	1.40	403	697K	16B
1399/04/03	22,690	22,690	22,690	22,100	2.27	506	1M	24B
1399/04/02	22,560	22,560	22,560	21,610	0.56	132	261K	6B
1399/04/01	22,210	22,000	22,210	21,490	1.56	390	763K	17B
1399/03/31	21,950	21,950	21,950	21,160	1.20	200	581K	13B
1399/03/27	21,810	21,810	21,810	20,910	0.63	95	329K	7B
1399/03/26	21,310	20,360	21,310	20,780	2.36	243	1M	26B
1399/03/25	20,810	19,010	20,810	20,300	2.42	549	2M	34B
1399/03/24	20,630	20,630	20,630	19,820	0.85	223	446K	9B
1399/03/21	20,086	20,020	20,086	19,653	2.73	451	2M	31B
1399/03/20	19,808	19,808	19,808	19,130	1.40	274	784K	16B
1399/03/19	19,215	17,800	19,215	18,865	3.09	514	2M	35B
1399/03/18	18,701	18,305	18,870	18,300	1.83	465	1M	22B
1399/03/17	18,700	17,091	18,700	17,972	0.33	534	897K	16B
1399/03/13	18,200	17,070	18,200	17,913	0.17	361	837K	15B
1399/03/12	17,900	17,080	18,184	17,883	(0.36)	398	925K	16B
1399/03/11	18,320	17,226	18,600	17,948	(1.01)	427	748K	13B
1399/03/10	17,400	17,393	18,990	18,132	(0.96)	674	1M	20B
1399/03/07	17,607	17,607	17,998	18,308	(1.21)	385	700K	12B
1399/03/06	17,902	17,706	17,902	18,533	(0.56)	207	299K	5B
1399/03/03	18,736	17,902	18,736	18,637	(1.1)	360	694K	13B
1399/02/31	19,464	19,464	19,464	18,844	1.65	380	923K	18B
1399/02/30	19,079	18,652	19,079	18,538	2.02	531	1M	22B
1399/02/29	18,399	17,750	18,652	18,171	2.29	1,154	1M	28B
1399/02/28	16,901	16,901	18,400	17,764	(0.15)	508	939K	17B
1399/02/27	16,976	16,976	17,698	17,790	(0.44)	234	249K	4B
1399/02/24	17,131	17,131	17,962	17,869	(0.9)	450	626K	11B
1399/02/23	17,263	17,263	17,850	18,032	(0.76)	227	419K	7B
1399/02/22	18,295	17,485	18,295	18,171	(1.27)	535	871K	15B
1399/02/21	19,400	17,611	19,400	18,405	(0.66)	711	854K	15B
1399/02/20	18,301	18,301	19,179	18,527	1.26	623	953K	18B
1399/02/17	17,556	17,556	18,399	18,296	(1.0)	663	901K	16B
1399/02/16	19,572	17,708	19,572	18,480	(0.86)	672	953K	17B
1399/02/15	19,250	17,421	19,253	18,640	1.65	833	2M	30B
1399/02/14	18,783	18,355	18,783	18,337	2.50	692	1M	28B
1399/02/13	18,300	18,035	18,301	17,889	2.63	737	2M	28B
1399/02/10	16,705	16,705	17,988	17,430	1.48	1,255	2M	34B
1399/02/09	16,457	16,457	17,800	17,176	(0.84)	840	1M	20B
1399/02/08	18,299	16,815	18,299	17,321	(2.14)	1,048	2M	33B
1399/02/07	18,325	17,000	18,325	17,700	1.42	995	2M	32B
1399/02/06	17,773	17,773	17,773	17,453	3.11	631	2M	33B
1399/02/03	17,653	17,653	17,653	16,927	0.68	138	419K	7B
1399/02/02	16,800	16,050	17,371	16,813	1.63	761	2M	33B
1399/02/01	15,870	15,870	17,200	16,544	(0.29)	524	887K	15B
1399/01/31	17,321	16,000	17,321	16,592	0.58	769	985K	17B
1399/01/30	16,862	16,862	16,961	16,497	2.12	611	1M	24B
1399/01/27	15,312	15,312	16,600	16,154	0.38	839	2M	25B
1399/01/26	15,480	15,480	15,900	16,093	(1.23)	592	778K	12B
1399/01/25	16,749	15,638	16,749	16,294	(1.01)	610	831K	13B
1399/01/24	16,427	16,001	16,880	16,461	0.21	837	1M	21B
1399/01/23	16,000	15,801	16,479	16,427	(1.23)	846	938K	15B
1399/01/20	17,300	16,210	17,300	16,632	(0.21)	947	920K	15B
1399/01/19	17,345	16,751	17,345	16,667	0.88	1,010	905K	15B
1399/01/18	17,300	15,752	17,300	16,522	0.01	958	802K	13B
1399/01/17	17,031	16,507	17,031	16,520	1.85	1,271	1M	23B
1399/01/16	16,144	15,530	16,716	16,220	1.88	1,652	3M	44B
1399/01/11	15,430	15,257	15,865	15,920	(0.87)	700	766K	12B
1399/01/10	16,849	15,264	16,849	16,060	0.08	1,052	1M	23B
1399/01/09	16,563	16,400	16,563	16,047	1.72	653	1M	19B
1399/01/06	16,250	16,019	16,326	15,775	1.45	481	1M	17B
1399/01/05	15,150	14,867	16,188	15,549	0.84	1,231	2M	24B
1398/12/28	15,134	15,134	15,655	15,420	(3.2)	927	2M	30B
1398/12/27	15,164	15,164	15,164	15,930	(0.2)	119	123K	2B
1398/12/26	15,441	15,441	16,236	15,962	(1.79)	876	1M	21B
1398/12/25	15,447	15,447	15,447	16,253	(0.04)	33	23K	352M
1398/12/24	15,477	15,477	15,477	16,259	(0.2)	75	123K	2B
1398/12/21	15,770	15,770	16,298	16,291	(1.86)	736	1M	19B
1398/12/20	15,794	15,794	15,794	16,600	(0.15)	81	88K	1B
1398/12/19	15,831	15,831	15,831	16,625	(0.23)	95	141K	2B
1398/12/17	15,969	15,969	16,298	16,664	(0.86)	314	515K	8B
1398/12/14	17,574	16,005	17,574	16,809	0.42	1,250	2M	27B
1398/12/13	17,292	17,000	17,292	16,738	1.63	667	1M	19B
1398/12/12	16,797	16,512	16,797	16,469	2.94	1,176	2M	35B
1398/12/11	15,998	15,990	15,998	15,998	4.99	466	1M	20B
1398/12/10	15,250	14,320	15,772	15,237	1.44	782	2M	25B
1398/12/07	15,058	14,550	15,058	15,021	4.74	664	2M	36B
1398/12/06	14,341	14,341	14,341	14,341	4.99	87	280K	4B
1398/12/05	13,821	13,821	13,821	13,659	3.77	128	211K	3B
1398/12/04	13,291	13,291	13,291	13,163	3.98	97	223K	3B
1398/12/03	11,701	11,701	12,904	12,659	3.00	211	328K	4B
1398/11/30	12,180	12,000	12,460	12,290	2.45	455	817K	10B
1398/11/29	12,200	11,625	12,220	11,996	2.71	498	1M	15B
1398/11/28	12,200	11,500	12,200	11,680	(2.01)	392	532K	6B
1398/11/27	11,700	11,568	12,500	11,920	(1.25)	510	889K	11B
1398/11/26	12,100	11,500	12,338	12,071	0.57	544	827K	10B
1398/11/23	11,900	11,650	12,060	12,003	4.50	453	904K	11B
1398/11/21	11,751	11,164	12,299	11,486	(2.26)	599	1M	13B
1398/11/20	11,980	11,350	12,347	11,751	(0.65)	721	1M	16B
1398/11/19	12,630	11,667	12,630	11,828	(3.69)	808	1M	18B
1398/11/16	12,150	12,095	12,800	12,281	(3.53)	807	1M	18B
1398/11/15	13,850	12,608	13,850	12,731	(4.07)	609	1M	16B
1398/11/14	13,294	13,003	13,294	13,271	4.82	700	1M	20B
1398/11/13	12,160	12,160	12,765	12,661	4.14	320	828K	10B
1398/11/12	12,699	11,580	12,700	12,158	(0.02)	1,014	2M	26B
1398/11/08	12,197	11,765	12,197	12,161	4.68	641	2M	24B
1398/11/07	11,705	11,220	11,705	11,617	4.21	490	1M	15B
1398/11/06	11,155	10,930	11,155	11,148	4.93	470	1M	16B
1398/11/05	10,782	10,782	10,782	10,624	3.46	126	194K	2B
1398/11/02	10,047	9,945	10,461	10,269	3.07	632	1M	14B
1398/11/01	10,001	9,802	10,109	9,963	(1.08)	360	686K	7B
1398/10/30	10,198	9,580	10,199	10,072	1.62	334	630K	6B
1398/10/29	10,348	9,750	10,348	9,911	(0.75)	216	408K	4B
1398/10/28	9,980	9,710	10,175	9,986	2.90	352	654K	7B
1398/10/25	9,860	9,525	9,860	9,705	(3.19)	310	484K	5B
1398/10/24	10,400	9,801	10,400	10,025	0.27	216	313K	3B
1398/10/23	10,038	9,680	10,039	9,998	4.57	352	777K	8B
1398/10/22	9,561	9,561	9,561	9,561	5.00	56	719K	7B
1398/10/21	9,106	9,106	9,106	9,106	1.99	104	419K	4B
1398/10/18	8,762	8,762	8,762	8,928	(0.13)	12	19K	163M
1398/10/17	8,935	8,935	9,400	8,940	(4.94)	241	1M	9B
1398/10/15	9,389	9,389	9,389	9,405	(4.84)	125	271K	3B
1398/10/14	9,590	9,590	9,590	9,883	(2.09)	55	117K	1B
1398/10/11	9,720	9,720	10,339	10,094	0.56	320	655K	7B
1398/10/10	10,200	9,876	10,345	10,038	(2.43)	352	761K	8B
1398/10/09	10,290	10,003	10,473	10,288	(0.2)	383	580K	6B
1398/10/08	10,580	10,001	10,580	10,309	0.42	359	699K	7B
1398/10/07	10,000	9,869	10,336	10,266	4.29	528	948K	10B
1398/10/04	10,024	9,703	10,024	9,844	(1.03)	282	368K	4B
1398/10/03	9,550	9,550	10,100	9,946	0.01	334	475K	5B
1398/10/02	10,501	9,652	10,501	9,945	(2.12)	613	1M	11B
1398/10/01	10,002	10,002	10,448	10,160	(3.39)	525	935K	10B
1398/09/30	10,955	10,394	11,203	10,517	(3.88)	1,086	2M	22B
1398/09/27	11,034	10,695	11,034	10,941	4.11	713	1M	15B
1398/09/26	10,509	10,509	10,509	10,509	5.00	192	379K	4B
1398/09/25	9,801	9,701	10,181	10,009	3.22	680	3M	27B
1398/09/24	9,779	9,532	10,090	9,697	(2.55)	506	668K	6B
1398/09/23	9,990	9,601	10,000	9,951	(0.15)	518	2M	21B
1398/09/20	10,249	9,602	10,249	9,966	(1.29)	285	687K	7B
1398/09/19	10,199	9,822	10,249	10,096	2.80	665	2M	16B
1398/09/18	9,750	9,520	9,970	9,821	3.42	353	745K	7B
1398/09/17	9,692	9,272	9,710	9,496	(2.7)	481	743K	7B
1398/09/16	10,150	9,450	10,250	9,760	(1.37)	527	907K	9B
1398/09/13	9,800	9,401	9,949	9,896	3.36	396	912K	9B
1398/09/12	9,460	9,403	9,900	9,574	(3.26)	568	1M	12B
1398/09/11	10,640	9,696	10,644	9,897	(3.03)	989	3M	28B
1398/09/10	10,180	10,100	10,225	10,206	4.80	334	1M	12B
1398/09/09	9,499	9,400	9,798	9,739	4.36	375	944K	9B
1398/09/06	9,390	8,950	9,500	9,332	2.83	504	781K	7B
1398/09/05	9,106	8,901	9,106	9,075	4.64	246	503K	5B
1398/09/04	8,395	8,393	8,808	8,673	3.39	383	979K	8B
1398/09/03	8,588	8,110	8,588	8,389	(0.38)	255	475K	4B
1398/09/02	8,501	8,290	8,590	8,421	1.40	267	606K	5B
1398/08/29	8,000	8,000	8,400	8,305	1.31	226	504K	4B
1398/08/28	8,387	8,100	8,388	8,198	1.30	158	350K	3B
1398/08/27	7,666	7,666	8,300	8,093	0.32	233	340K	3B
1398/08/26	8,061	8,061	8,300	8,067	(4.93)	221	919K	7B
1398/08/25	9,179	8,359	9,179	8,485	(3.33)	399	790K	7B
1398/08/22	8,997	8,403	9,098	8,777	(0.34)	442	907K	8B
1398/08/21	8,752	8,650	9,201	8,807	(2.91)	669	1M	11B
1398/08/20	9,059	9,059	9,320	9,071	(4.87)	484	1M	13B
1398/08/19	9,887	8,970	9,887	9,535	1.25	1,036	3M	31B
1398/08/18	9,417	9,417	9,417	9,417	4.99	51	302K	3B
1398/08/14	8,969	8,969	8,969	8,969	5.00	55	287K	3B
1398/08/13	8,542	8,542	8,542	8,542	4.99	40	337K	3B
1398/08/12	8,405	8,405	8,405	8,136	1.64	26	92K	770M
1398/08/11	8,057	8,057	8,057	8,005	4.31	52	242K	2B
1398/08/08	8,013	8,013	8,013	7,674	0.55	28	31K	249M
1398/08/06	7,050	7,050	7,687	7,632	4.25	218	610K	5B
1398/08/04	7,450	7,200	7,699	7,321	(2.01)	177	398K	3B
1398/08/01	7,649	7,010	7,649	7,471	2.26	294	714K	5B
1398/07/30	6,953	6,953	7,683	7,306	(0.16)	404	2M	11B
1398/07/29	7,318	7,318	7,318	7,318	(5.0)	80	470K	3B
1398/07/28	7,603	7,603	7,603	7,703	(3.75)	23	210K	2B
1398/07/24	7,930	7,930	7,930	8,003	(4.12)	44	231K	2B
1398/07/23	8,233	8,233	8,233	8,347	(3.68)	40	207K	2B
1398/07/22	8,351	8,351	8,351	8,666	(1.41)	56	79K	663M
1398/07/21	9,100	8,668	9,100	8,790	(3.66)	436	3M	24B
1398/07/20	8,855	8,855	9,600	9,124	(0.69)	310	756K	7B
1398/07/17	9,187	9,187	9,187	9,187	(4.99)	71	662K	6B
1398/07/16	9,640	9,639	10,000	9,670	(4.69)	195	465K	4B
1398/07/15	10,240	10,114	11,000	10,146	(4.7)	512	2M	21B
1398/07/14	10,600	10,366	11,400	10,646	(2.43)	858	3M	36B
1398/07/13	11,602	10,498	11,602	10,911	(1.26)	899	3M	33B
1398/07/09	11,384	11,384	11,384	11,050	1.92	68	108K	1B
1398/07/08	10,860	10,402	10,904	10,842	4.40	333	983K	11B
1398/07/07	10,395	10,009	10,395	10,385	4.90	698	3M	26B
1398/07/06	9,906	9,759	9,906	9,900	4.93	183	657K	7B
1398/07/03	9,699	8,900	9,726	9,435	1.86	1,074	3M	29B
1398/07/02	9,319	8,876	9,319	9,263	4.36	642	3M	24B
1398/07/01	8,876	8,876	8,876	8,876	4.99	175	801K	7B
1398/06/31	8,456	8,410	8,456	8,454	4.97	120	504K	4B
1398/06/30	8,054	7,726	8,055	8,054	4.98	180	860K	7B
1398/06/27	7,700	7,359	7,726	7,672	4.25	921	4M	27B
1398/06/26	7,050	6,698	7,402	7,359	3.07	609	8M	59B
1398/06/23	7,140	7,140	7,140	7,140	5.00	68	690K	5B
1398/06/20	6,857	6,622	6,857	6,800	4.12	129	1M	8B
1398/06/17	6,531	6,531	6,531	6,531	5.00	49	337K	2B
1398/06/16	6,220	6,200	6,220	6,220	5.00	178	970K	6B
1398/06/13	5,551	5,551	5,991	5,924	3.82	174	808K	5B
1398/06/12	5,699	5,420	5,745	5,706	4.28	281	1M	8B
1398/06/11	5,700	5,395	5,759	5,472	(3.63)	230	888K	5B
1398/06/10	5,393	5,392	5,760	5,678	0.75	359	2M	12B
1398/06/09	5,503	5,420	5,777	5,636	2.44	364	1M	7B
1398/06/06	5,303	5,250	5,650	5,502	(0.38)	331	2M	9B
1398/06/05	5,675	5,300	5,675	5,523	2.05	445	2M	12B
1398/06/04	5,415	5,320	5,415	5,412	4.92	448	3M	16B
1398/06/03	5,240	4,900	5,247	5,158	3.20	468	2M	12B
1398/06/02	4,950	4,903	5,010	4,998	4.74	158	722K	4B
1398/05/30	4,770	4,730	4,778	4,772	4.86	206	897K	4B
1398/05/28	4,630	4,408	4,790	4,551	(1.13)	248	495K	2B
1398/05/27	4,820	4,560	4,820	4,603	(2.5)	142	510K	2B
1398/05/26	4,512	4,512	4,810	4,721	2.23	257	908K	4B
1398/05/23	4,620	4,501	4,700	4,618	1.27	121	467K	2B
1398/05/22	4,640	4,400	4,640	4,560	0.88	188	654K	3B
1398/05/20	4,440	4,440	4,580	4,520	(0.88)	90	215K	970M
1398/05/19	4,453	4,453	4,700	4,560	(2.56)	137	322K	1B
1398/05/16	4,800	4,604	4,800	4,680	(3.43)	244	622K	3B
1398/05/15	5,245	4,775	5,245	4,846	(3.58)	650	4M	18B
1398/05/14	4,997	4,940	5,046	5,026	4.58	109	625K	3B
1398/05/13	4,759	4,385	4,845	4,806	4.14	643	3M	12B
1398/05/12	4,660	4,460	4,660	4,615	3.96	649	3M	15B
1398/05/09	4,439	4,439	4,439	4,439	4.99	23	302K	1B
1398/05/08	4,337	4,337	4,337	4,228	2.35	17	131K	569M
1398/05/07	4,279	4,279	4,279	4,131	1.35	26	76K	325M
1398/05/06	3,999	3,888	4,102	4,076	4.33	195	899K	4B
1398/05/05	3,960	3,750	4,020	3,907	0.41	239	1M	5B
1398/05/02	3,920	3,870	4,100	3,891	(4.47)	296	2M	6B
1398/05/01	4,100	4,061	4,347	4,073	(4.7)	85	277K	1B
1398/04/25	4,570	4,260	4,570	4,274	(4.68)	225	1M	5B
1398/04/24	4,666	4,400	4,666	4,484	(1.17)	196	768K	3B
1398/04/23	4,599	4,500	4,600	4,537	0.04	254	800K	4B
1398/04/22	4,476	4,451	4,650	4,535	0.35	219	745K	3B
1398/04/19	4,650	4,423	4,650	4,519	(2.16)	210	982K	4B
1398/04/18	4,869	4,451	4,869	4,619	(0.75)	187	785K	4B
1398/04/17	4,420	4,420	4,699	4,654	2.78	284	1M	6B
1398/04/16	4,590	4,410	4,590	4,528	0.38	157	496K	2B
1398/04/15	4,800	4,470	4,800	4,511	(4.02)	211	998K	5B
1398/04/12	4,800	4,580	4,800	4,700	(2.12)	243	883K	4B
1398/04/11	4,879	4,610	4,890	4,802	2.91	341	2M	8B
1398/04/10	4,499	4,375	4,708	4,666	4.06	313	2M	8B
1398/04/09	4,600	4,375	4,600	4,484	(2.63)	201	876K	4B
1398/04/05	4,650	4,445	4,728	4,605	2.27	395	2M	11B
1398/04/04	4,600	4,397	4,699	4,503	(2.7)	309	2M	10B
1398/04/03	4,799	4,459	4,800	4,628	(0.92)	333	1M	7B
1398/04/02	4,318	4,318	4,772	4,671	2.77	276	3M	13B
1398/04/01	4,545	4,545	4,545	4,545	(5.0)	27	338K	2B
1398/03/29	4,784	4,784	4,784	4,784	(4.99)	37	280K	1B
1398/03/28	5,035	5,035	5,035	5,035	(4.98)	62	291K	1B
1398/03/27	5,299	5,299	5,299	5,299	(4.98)	58	332K	2B
1398/03/26	5,887	5,327	5,887	5,577	(0.54)	518	3M	15B
1398/03/25	5,608	5,530	5,608	5,607	4.98	286	3M	15B
1398/03/22	5,341	5,341	5,341	5,341	4.99	51	429K	2B
1398/03/21	4,910	4,789	5,293	5,087	0.91	951	7M	36B
1398/03/20	5,109	4,876	5,109	5,041	3.60	294	2M	12B
1398/03/19	4,866	4,860	4,866	4,866	4.98	242	4M	18B
1398/03/18	4,635	4,635	4,635	4,635	4.98	49	866K	4B
1398/03/13	4,415	4,415	4,415	4,415	4.99	30	625K	3B
1398/03/12	4,205	4,205	4,205	4,205	4.99	223	4M	17B
1398/03/11	3,760	3,652	4,012	4,005	4.82	414	6M	23B
1398/03/08	3,900	3,625	3,900	3,821	0.55	68	373K	1B
1398/03/07	3,650	3,650	3,860	3,800	1.52	130	518K	2B
1398/03/05	3,940	3,651	3,940	3,743	(1.84)	117	414K	2B
1398/03/04	3,762	3,762	4,020	3,813	(3.61)	83	420K	2B
1398/03/01	4,059	3,877	4,059	3,956	2.25	94	443K	2B
1398/02/29	3,757	3,661	3,940	3,869	2.98	143	481K	2B
1398/02/28	3,601	3,601	3,858	3,757	1.02	123	681K	3B
1398/02/25	3,738	3,561	3,790	3,719	1.06	56	223K	832M
1398/02/24	3,513	3,510	3,739	3,680	3.31	127	580K	2B
1398/02/23	3,506	3,484	3,690	3,562	0.76	51	176K	631M
1398/02/22	3,486	3,486	3,640	3,535	(3.55)	33	234K	821M
1398/02/21	3,806	3,500	3,806	3,665	1.10	50	328K	1B
1398/02/18	3,840	3,550	3,840	3,625	(2.0)	50	381K	1B
1398/02/17	4,036	3,652	4,036	3,699	(3.77)	43	307K	1B
1398/02/16	4,080	3,799	4,080	3,844	(3.85)	71	292K	1B
1398/02/15	4,009	3,910	4,100	3,998	(1.45)	93	277K	1B
1398/02/14	4,000	3,960	4,149	4,057	2.17	192	726K	3B
1398/02/11	4,160	3,835	4,160	3,971	(1.61)	221	808K	3B
1398/02/10	4,200	3,866	4,200	4,036	0.42	184	969K	4B
1398/02/09	4,069	3,878	4,069	4,019	3.69	209	1M	5B
1398/02/08	3,876	3,826	3,876	3,876	4.98	76	546K	2B
1398/02/07	3,451	3,451	3,718	3,692	4.26	113	876K	3B
1398/02/04	3,400	3,312	3,577	3,541	3.93	208	2M	5B
1398/02/03	3,320	3,244	3,480	3,407	(0.03)	88	723K	2B
1398/02/02	3,590	3,361	3,590	3,408	(3.65)	187	2M	6B
1398/01/31	3,500	3,355	3,675	3,537	20.43	461	5M	19B
1398/01/28	3,083	3,083	3,083	2,937	0.0	2	428	1M
1398/01/27	3,082	3,082	3,082	2,937	0.03	3	1K	4M
1398/01/26	3,074	3,074	3,074	2,936	0.27	2	16K	50M
1398/01/25	3,073	3,073	3,073	2,928	0.03	4	2K	6M
1398/01/24	3,073	3,073	3,073	2,927	0.0	1	176	541K
1398/01/21	3,064	3,064	3,064	2,927	0.27	5	16K	50M
1398/01/20	3,060	3,060	3,060	2,919	0.14	2	7K	22M
1398/01/19	3,057	3,057	3,057	2,915	0.10	4	6K	19M
1398/01/17	3,056	3,056	3,056	2,912	0.03	6	3K	8M
1398/01/10	3,056	3,056	3,056	2,911	0.0	2	430	1M
1398/01/07	3,054	3,054	3,054	2,911	0.07	1	4K	12M
1398/01/06	3,050	3,050	3,050	2,909	0.14	9	7K	22M
1398/01/05	3,043	3,043	3,043	2,905	0.21	3	12K	35M
1397/12/28	3,043	3,043	3,043	2,899	0.0	3	555	2M
1397/12/27	3,037	3,037	3,037	2,899	0.21	3	11K	34M
1397/12/26	3,028	3,028	3,028	2,893	0.31	11	17K	51M
1397/12/25	3,025	3,025	3,025	2,884	0.10	3	6K	18M
1397/12/22	3,016	3,016	3,016	2,881	0.28	9	15K	45M
1397/12/21	2,981	2,979	2,984	2,873	1.09	24	62K	186M
1397/12/20	2,934	2,851	2,947	2,842	1.25	30	71K	209M
1397/12/19	3,000	2,799	3,000	2,807	(4.72)	105	390K	1B
1397/12/18	2,920	2,920	2,920	2,946	(4.13)	27	233K	681M
1397/12/15	3,063	3,063	3,063	3,073	(4.68)	32	263K	807M
1397/12/14	3,127	3,110	3,339	3,224	(1.5)	65	131K	416M
1397/12/13	3,400	3,230	3,570	3,273	27.35	194	979K	3B
1397/12/12	2,671	2,671	2,671	2,570	1.02	6	58K	156M
1397/12/11	2,647	2,647	2,647	2,544	0.91	4	50K	134M
1397/12/08	2,617	2,617	2,617	2,521	1.12	5	64K	167M
1397/12/07	2,616	2,616	2,616	2,493	0.04	3	3K	8M
1397/12/06	2,544	2,544	2,544	2,492	2.85	19	160K	408M
1397/12/05	2,423	2,423	2,423	2,423	4.98	29	296K	718M
1397/12/04	2,406	2,406	2,406	2,308	0.70	6	40K	97M
1397/12/01	2,398	2,398	2,398	2,292	0.35	5	19K	46M
1397/11/30	2,384	2,384	2,384	2,284	0.57	12	33K	78M
1397/11/29	2,382	2,382	2,382	2,271	0.09	3	5K	12M
1397/11/28	2,236	2,236	2,366	2,269	0.67	10	38K	91M
1397/11/27	2,213	2,213	2,323	2,254	1.85	28	168K	383M
1397/11/24	2,270	2,270	2,305	2,213	0.77	22	45K	104M
1397/11/23	2,271	2,190	2,271	2,196	1.53	43	87K	196M
1397/11/21	2,170	2,169	2,215	2,163	2.51	32	166K	365M
1397/11/17	2,170	2,100	2,170	2,110	0.33	15	33K	70M
1397/11/16	2,160	2,075	2,180	2,103	(0.1)	19	61K	128M
1397/11/15	2,070	2,070	2,168	2,105	0.0	6	15K	33M
1397/11/14	2,100	2,100	2,170	2,105	0.0	13	94K	197M
1397/11/13	2,100	2,100	2,191	2,105	0.0	4	6K	14M
1397/11/10	2,070	2,070	2,202	2,105	0.29	15	80K	169M
1397/11/09	2,041	2,004	2,073	2,099	(0.43)	12	30K	61M
1397/11/08	2,200	2,061	2,200	2,108	(0.14)	12	39K	83M
1397/11/07	2,061	1,997	2,207	2,111	0.43	48	195K	412M
1397/11/06	2,067	2,060	2,067	2,102	(1.13)	6	105K	217M
1397/11/03	2,080	2,062	2,136	2,126	(0.47)	18	56K	117M
1397/11/02	2,120	2,062	2,120	2,136	(0.19)	8	28K	59M
1397/11/01	2,149	2,048	2,149	2,140	(0.42)	20	41K	85M
1397/10/30	2,105	2,101	2,200	2,149	(0.05)	5	9K	18M
1397/10/29	2,100	2,100	2,101	2,150	(0.05)	6	8K	16M
1397/10/26	2,198	2,095	2,232	2,151	1.18	49	88K	195M
1397/10/25	2,013	2,013	2,152	2,126	3.71	58	294K	626M
1397/10/24	2,011	2,011	2,049	2,050	(0.05)	5	12K	25M
1397/10/23	2,041	2,040	2,095	2,051	(0.05)	17	54K	111M
1397/10/22	2,070	2,050	2,099	2,052	0.05	13	28K	58M
1397/10/19	2,050	2,050	2,100	2,051	0.10	15	25K	52M
1397/10/18	2,050	2,000	2,119	2,049	(2.2)	47	464K	952M
1397/10/17	2,055	2,040	2,123	2,095	(0.29)	23	150K	313M
1397/10/16	2,072	2,072	2,072	2,101	0.0	2	4K	8M
1397/10/15	2,021	2,020	2,110	2,101	(1.08)	25	183K	383M
1397/10/11	2,230	2,095	2,230	2,124	(0.09)	36	64K	136M
1397/10/10	2,126	2,125	2,126	2,126	4.99	55	330K	702M
1397/10/09	2,077	2,077	2,077	2,025	2.32	21	130K	271M
1397/10/08	1,892	1,868	2,064	1,979	0.66	84	474K	938M
1397/10/05	1,970	1,881	1,970	1,966	(0.46)	21	177K	348M
1397/10/04	1,892	1,891	1,975	1,975	(0.1)	6	8K	15M
1397/10/03	1,999	1,896	1,999	1,977	(0.1)	10	10K	19M
1397/10/02	2,070	1,891	2,070	1,979	(0.05)	5	5K	10M
1397/09/28	1,950	1,941	1,950	1,980	(2.32)	8	159K	309M
1397/09/27	1,975	1,970	1,980	2,027	(2.22)	24	129K	255M
1397/09/26	2,001	1,990	2,089	2,073	(1.0)	45	57K	114M
1397/09/25	2,030	2,003	2,098	2,094	(0.66)	25	55K	113M
1397/09/24	2,022	2,020	2,098	2,108	(0.28)	17	21K	42M
1397/09/21	2,100	2,030	2,100	2,114	(0.09)	5	12K	24M
1397/09/20	2,022	2,022	2,072	2,116	(0.05)	3	4K	9M
1397/09/19	2,074	2,070	2,083	2,117	(1.35)	20	115K	239M
1397/09/18	2,057	2,054	2,168	2,146	(0.65)	24	49K	101M
1397/09/17	2,246	2,180	2,246	2,160	0.14	9	24K	52M
1397/09/14	2,141	2,141	2,180	2,157	(0.19)	9	51K	108M
1397/09/13	2,100	2,100	2,101	2,161	(0.05)	5	6K	13M
1397/09/12	2,125	2,101	2,125	2,162	(0.64)	9	54K	114M
1397/09/11	2,083	2,083	2,083	2,176	0.0	1	954	2M
1397/09/10	2,215	2,115	2,215	2,176	(2.25)	23	131K	278M
1397/09/07	2,322	2,214	2,324	2,226	0.54	10	89K	201M
1397/09/06	2,200	2,200	2,340	2,214	(1.07)	38	1M	3B
1397/09/05	2,210	2,135	2,210	2,238	(0.4)	10	24K	50M
1397/09/03	2,178	2,167	2,320	2,247	(1.49)	15	86K	187M
1397/08/30	2,368	2,168	2,368	2,281	1.11	23	67K	158M
1397/08/29	2,295	2,235	2,295	2,256	3.20	83	461K	1B
1397/08/28	2,185	2,141	2,302	2,186	(0.32)	91	1M	3B
1397/08/27	2,184	2,184	2,336	2,193	(4.57)	66	2M	3B
1397/08/26	2,192	2,192	2,202	2,298	(0.39)	8	23K	51M
1397/08/23	2,230	2,216	2,298	2,307	(1.03)	14	104K	236M
1397/08/22	2,380	2,235	2,380	2,331	0.26	6	61K	144M
1397/08/21	2,420	2,251	2,437	2,325	0.0	15	35K	81M
1397/08/20	2,330	2,324	2,430	2,325	(4.95)	104	2M	4B
1397/08/19	2,558	2,448	2,558	2,446	0.33	39	119K	291M
1397/08/15	2,450	2,430	2,450	2,438	4.46	40	255K	623M
1397/08/14	2,360	2,301	2,415	2,334	1.48	46	186K	438M
1397/08/13	2,302	2,235	2,303	2,300	4.83	60	327K	752M
1397/08/12	2,283	2,200	2,283	2,194	0.87	18	50K	113M
1397/08/09	2,160	2,160	2,277	2,175	0.28	13	24K	55M
1397/08/07	2,185	2,185	2,224	2,169	2.36	22	168K	370M
1397/08/06	2,161	2,160	2,161	2,119	2.91	34	166K	359M
1397/08/05	2,054	2,054	2,100	2,059	(4.76)	26	269K	552M
1397/08/02	2,085	2,084	2,085	2,162	(1.41)	16	80K	167M
1397/08/01	2,150	2,138	2,150	2,193	(2.53)	16	143K	306M
1397/07/30	2,190	2,162	2,190	2,250	(1.06)	27	65K	140M
1397/07/29	2,270	2,192	2,285	2,274	(0.09)	17	35K	80M
1397/07/28	2,300	2,252	2,318	2,276	(1.81)	68	310K	706M
1397/07/25	2,319	2,316	2,399	2,318	(4.88)	36	388K	900M
1397/07/24	2,310	2,310	2,536	2,437	0.45	70	385K	938M
1397/07/23	2,345	2,345	2,591	2,426	(1.7)	72	747K	2B
1397/07/22	2,468	2,468	2,469	2,468	(4.97)	28	406K	1B
1397/07/21	2,597	2,597	2,597	2,597	(4.98)	36	400K	1B
1397/07/18	2,616	2,616	2,616	2,733	(0.73)	21	41K	106M
1397/07/17	2,890	2,634	2,890	2,753	(0.69)	83	504K	1B
1397/07/16	2,850	2,706	2,850	2,772	0.40	84	368K	1B
1397/07/15	2,751	2,610	2,873	2,761	0.88	131	1M	4B
1397/07/14	2,752	2,520	2,752	2,737	4.43	178	2M	6B
1397/07/11	2,521	2,521	2,647	2,621	10.40	60	505K	1B
1397/07/10	2,382	2,382	2,382	2,374	4.63	27	260K	620M
1397/07/09	2,341	2,341	2,341	2,269	1.75	12	98K	228M
1397/07/08	2,320	2,320	2,320	2,230	0.90	6	51K	119M
1397/07/07	2,278	2,278	2,278	2,210	1.84	7	104K	236M
1397/07/04	2,259	2,259	2,259	2,170	0.84	6	48K	108M
1397/07/03	2,250	2,250	2,250	2,152	0.42	4	24K	55M
1397/07/02	2,235	2,235	2,235	2,143	0.66	2	37K	83M
1397/07/01	2,229	2,229	2,229	2,129	0.28	3	15K	33M
1397/06/31	2,216	2,216	2,216	2,123	0.57	10	32K	70M
1397/06/27	2,181	2,181	2,181	2,111	1.59	10	91K	198M
1397/06/26	2,000	2,000	2,102	2,078	3.80	31	298K	619M
1397/06/25	1,990	1,952	2,040	2,002	(1.23)	48	340K	681M
1397/06/24	2,099	1,949	2,120	2,027	(1.17)	85	413K	837M
1397/06/21	2,100	1,961	2,100	2,051	0.39	56	221K	454M
1397/06/20	2,140	1,956	2,140	2,043	0.0	10	16K	32M
1397/06/19	2,100	2,100	2,130	2,043	0.05	3	6K	12M
1397/06/18	2,103	2,100	2,103	2,042	1.95	20	109K	230M
1397/06/17	1,942	1,942	2,091	2,003	0.55	22	50K	103M
1397/06/14	1,950	1,922	1,999	1,992	(1.53)	25	103K	200M
1397/06/13	2,163	1,957	2,163	2,023	(1.8)	42	129K	256M
1397/06/12	2,098	2,098	2,098	2,060	3.05	27	174K	365M
1397/06/11	2,052	2,015	2,052	1,999	2.25	32	132K	270M
1397/06/10	2,035	1,950	2,035	1,955	0.83	387	5M	10B
1397/06/07	2,034	2,034	2,034	1,939	0.05	3	3K	6M
1397/06/06	2,027	2,027	2,027	1,938	0.36	6	22K	44M
1397/06/05	1,976	1,891	1,976	1,931	2.60	20	147K	291M
1397/06/04	1,795	1,795	1,974	1,882	0.11	8	10K	19M
1397/06/03	1,772	1,772	1,936	1,880	1.95	26	159K	304M
1397/05/30	1,820	1,819	1,820	1,844	(0.05)	4	15K	27M
1397/05/29	1,760	1,760	1,800	1,845	(0.05)	5	6K	10M
1397/05/28	1,755	1,755	1,758	1,846	(0.05)	2	2K	4M
1397/05/27	1,756	1,756	1,756	1,847	(0.05)	2	2K	4M
1397/05/24	1,758	1,757	1,758	1,848	(0.05)	3	2K	4M
1397/05/23	1,770	1,769	1,770	1,849	(0.7)	16	40K	71M
1397/05/22	1,795	1,790	1,795	1,862	(0.96)	8	57K	102M
1397/05/21	1,840	1,800	1,935	1,880	(0.21)	7	20K	37M
1397/05/20	1,793	1,793	1,840	1,884	(0.05)	2	3K	6M
1397/05/17	1,802	1,801	1,814	1,885	(0.48)	12	28K	51M
1397/05/16	1,806	1,806	1,810	1,894	(0.37)	6	21K	38M
1397/05/15	1,841	1,840	1,850	1,901	(1.81)	18	102K	188M
1397/05/14	1,911	1,911	2,088	1,936	(3.73)	29	216K	414M
1397/05/13	1,988	1,987	1,988	2,011	(3.83)	16	214K	426M
1397/05/10	1,991	1,991	1,991	2,091	(0.19)	1	10K	20M
1397/05/09	1,998	1,998	1,998	2,095	(0.38)	9	22K	44M
1397/05/08	2,014	2,014	2,016	2,103	(0.66)	6	39K	79M
1397/05/07	2,099	2,099	2,319	2,117	(4.16)	67	640K	1B
1397/05/06	2,209	2,209	2,210	2,209	(4.99)	24	295K	651M
1397/04/26	2,209	2,209	2,209	2,325	0.0	1	5	11K
1397/04/25	2,210	2,210	2,210	2,325	(0.04)	2	2K	3M
1397/04/23	2,210	2,210	2,210	2,326	0.0	1	410	906K
1397/04/19	2,210	2,210	2,210	2,326	0.0	1	500	1M
1397/04/16	2,227	2,227	2,227	2,326	(0.77)	7	42K	94M
1397/04/13	2,230	2,229	2,230	2,344	(0.09)	6	5K	12M
1397/04/12	2,300	2,242	2,300	2,346	(0.55)	25	40K	90M
1397/04/11	2,457	2,457	2,457	2,359	0.81	22	46K	113M
1397/04/10	2,444	2,444	2,444	2,340	0.52	6	29K	70M
1397/04/09	2,420	2,420	2,420	2,328	1.00	14	57K	138M
1397/04/06	2,341	2,340	2,341	2,305	3.36	36	189K	442M
1397/04/05	2,300	2,300	2,301	2,230	1.73	19	97K	224M
1397/04/04	2,194	2,194	2,194	2,192	4.88	21	274K	601M
1397/04/03	2,090	2,090	2,090	2,090	4.97	27	285K	596M
1397/04/02	1,991	1,991	1,991	1,991	4.96	33	394K	784M
1397/03/30	1,918	1,918	1,918	1,897	3.83	15	216K	414M
1397/03/29	1,908	1,908	1,908	1,827	0.50	5	29K	55M
1397/03/28	1,752	1,752	1,870	1,818	2.08	29	201K	369M
1397/03/27	1,717	1,706	1,750	1,781	(0.78)	15	50K	85M
1397/03/23	1,830	1,710	1,830	1,795	(0.11)	10	17K	30M
1397/03/22	1,715	1,715	1,800	1,797	(0.44)	4	27K	47M
1397/03/21	1,716	1,716	1,716	1,805	(0.06)	1	3K	5M
1397/03/20	1,718	1,718	1,718	1,806	(0.06)	1	2K	3M
1397/03/19	1,895	1,721	1,895	1,807	(0.22)	3	16K	28M
1397/03/13	1,750	1,750	1,750	1,811	(0.06)	2	5K	8M
1397/03/12	1,724	1,724	1,724	1,812	(0.11)	3	6K	9M
1397/03/07	1,730	1,729	1,780	1,814	(0.27)	6	17K	29M
1397/03/06	1,758	1,756	1,758	1,819	(1.57)	8	88K	155M
1397/03/05	1,821	1,820	1,821	1,848	0.0	3	4K	7M
1397/03/02	1,758	1,760	1,760	1,848	(0.05)	2	3K	5M
1397/02/31	1,761	1,761	1,761	1,849	(0.11)	1	7K	13M
1397/02/30	1,774	1,773	1,899	1,851	(0.05)	4	5K	9M
1397/02/26	1,850	1,769	1,949	1,852	(0.54)	15	50K	91M
1397/02/25	1,750	1,750	1,928	1,862	1.36	34	121K	230M
1397/02/23	1,747	1,747	1,751	1,837	(0.05)	4	4K	8M
1397/02/22	1,753	1,753	1,753	1,838	(0.33)	6	17K	31M
1397/02/19	1,754	1,753	1,754	1,844	(0.05)	3	3K	6M
1397/02/10	1,754	1,754	1,754	1,845	(0.05)	3	2K	3M
1397/02/09	1,754	1,754	1,754	1,846	0.0	1	550	965K
1397/02/08	1,754	1,754	1,754	1,846	0.0	1	199	349K
1397/02/05	1,763	1,763	1,763	1,846	(0.49)	6	26K	46M
1397/02/03	1,895	1,895	1,895	1,855	0.0	1	1	2K
1397/02/02	1,764	1,764	1,764	1,855	(0.05)	1	2K	4M
1397/01/22	1,776	1,776	1,807	1,856	(0.7)	8	41K	74M
1397/01/18	1,778	1,778	1,778	1,869	(0.11)	1	5K	9M
1397/01/07	1,779	1,779	1,779	1,871	(0.05)	2	2K	3M
1396/12/26	1,782	1,782	1,782	1,872	(0.16)	2	10K	18M
1396/12/20	1,783	1,783	1,783	1,875	(0.05)	3	4K	7M
1396/12/16	1,791	1,791	1,791	1,876	(0.48)	5	28K	50M
1396/12/15	1,883	1,883	1,884	1,885	0.0	2	6K	10M
1396/12/14	1,797	1,797	1,797	1,885	(0.32)	8	18K	32M
1396/12/13	1,799	1,799	1,799	1,891	(0.11)	2	7K	12M
1396/12/08	1,801	1,800	1,895	1,893	(0.05)	9	10K	18M
1396/12/06	1,806	1,806	1,899	1,894	(0.37)	10	40K	75M
1396/12/05	1,813	1,813	1,813	1,901	(0.11)	5	5K	9M
1396/12/02	1,819	1,813	1,885	1,903	(0.26)	11	20K	37M
1396/11/30	1,819	1,819	1,819	1,908	(0.31)	8	17K	30M
1396/11/29	1,821	1,821	1,821	1,914	(0.1)	7	7K	13M
1396/11/28	1,886	1,886	1,886	1,916	(0.05)	1	12K	24M
1396/11/24	1,822	1,822	1,822	1,917	0.0	2	20	36K
1396/11/21	1,830	1,830	1,830	1,917	0.0	1	1K	2M
1396/11/18	1,900	1,841	1,900	1,917	0.0	3	3K	5M
1396/11/17	1,880	1,865	1,900	1,917	(0.05)	3	8K	15M
1396/11/16	1,970	1,880	1,970	1,918	(1.08)	20	102K	192M
1396/11/15	1,884	1,880	1,885	1,939	(0.05)	7	6K	11M
1396/11/14	1,882	1,882	1,882	1,940	(0.05)	1	2K	5M
1396/11/11	1,883	1,883	1,883	1,941	0.0	1	2K	4M
1396/11/10	1,881	1,880	1,999	1,941	(0.21)	7	23K	44M
1396/11/08	2,019	2,019	2,019	1,945	0.05	2	3K	6M
1396/11/07	1,880	1,880	2,020	1,944	0.21	13	21K	42M
1396/11/03	1,880	1,880	1,880	1,940	(0.15)	3	14K	27M
1396/11/01	1,880	1,880	1,880	1,943	(0.56)	4	41K	77M
1396/10/27	1,900	1,880	1,900	1,954	(0.2)	4	15K	27M
1396/10/26	1,924	1,900	1,980	1,958	(0.1)	7	11K	21M
1396/10/25	1,901	1,893	1,901	1,960	(0.05)	3	6K	11M
1396/10/24	1,970	1,880	1,970	1,961	(0.1)	3	10K	20M
1396/10/19	2,000	1,970	2,000	1,963	0.05	2	4K	8M
1396/10/18	2,032	2,032	2,045	1,962	0.10	4	6K	13M
1396/10/17	2,003	1,934	2,003	1,960	(3.11)	36	469K	919M
1396/10/16	1,985	1,970	1,991	2,023	(0.15)	9	20K	40M
1396/10/13	2,068	2,000	2,069	2,026	0.0	7	9K	18M
1396/10/12	2,119	1,930	2,119	2,026	0.0	5	4K	7M
1396/10/10	2,084	2,084	2,084	2,026	0.0	3	2K	5M
1396/10/09	2,124	1,981	2,124	2,026	0.0	3	16K	33M
1396/10/06	2,030	2,013	2,030	2,026	(0.1)	4	31K	62M
1396/10/05	2,010	2,010	2,098	2,028	(0.05)	3	10K	21M
1396/10/04	2,012	2,012	2,114	2,029	0.0	2	3K	5M
1396/10/03	2,056	2,056	2,109	2,029	0.0	2	2K	5M
1396/10/02	2,000	2,000	2,000	2,029	(0.1)	9	19K	38M
1396/09/29	2,080	2,080	2,117	2,031	0.69	20	54K	114M
1396/09/28	1,951	1,951	2,026	2,017	(0.15)	6	23K	46M
1396/09/27	1,962	1,931	2,090	2,020	(0.59)	9	80K	159M
1396/09/26	1,962	1,962	1,986	2,032	(0.15)	9	13K	26M
1396/09/25	2,130	1,961	2,130	2,035	0.0	8	6K	13M
1396/09/20	2,000	1,952	2,132	2,035	(0.93)	39	70K	139M
1396/09/18	2,013	2,001	2,020	2,054	(1.68)	15	123K	248M
1396/09/14	2,001	2,000	2,001	2,089	(0.05)	2	3K	6M
1396/09/13	2,099	2,060	2,099	2,090	(0.33)	14	56K	116M
1396/09/12	2,016	2,015	2,098	2,097	(0.14)	12	32K	67M
1396/09/11	2,016	2,016	2,016	2,100	(0.05)	1	2K	3M
1396/09/08	2,080	2,080	2,080	2,101	(0.05)	3	9K	19M
1396/09/05	2,080	2,080	2,105	2,102	0.0	12	150K	315M
1396/09/01	2,017	2,017	2,017	2,102	0.0	1	942	2M
1396/08/30	2,060	2,040	2,060	2,102	(0.38)	5	32K	66M
1396/08/29	2,021	2,021	2,021	2,110	0.0	1	294	594K
1396/08/27	2,090	2,013	2,090	2,110	(0.09)	8	10K	21M
1396/08/24	2,101	2,101	2,101	2,112	0.0	1	1K	3M
1396/08/23	2,100	2,100	2,169	2,112	0.0	7	29K	62M
1396/08/22	2,101	2,100	2,150	2,112	(0.33)	25	305K	644M
1396/08/21	2,104	2,104	2,130	2,119	(0.05)	11	58K	124M
1396/08/20	2,110	2,110	2,130	2,120	0.05	8	86K	182M
1396/08/17	2,140	2,101	2,140	2,119	(0.05)	3	19K	39M
1396/08/16	2,101	2,101	2,139	2,120	(0.09)	7	41K	85M
1396/08/14	2,020	2,020	2,140	2,122	0.0	4	3K	7M
1396/08/13	2,120	2,060	2,150	2,122	(0.09)	21	162K	343M
1396/08/10	2,101	2,101	2,170	2,124	0.05	11	13K	28M
1396/08/09	2,112	2,101	2,112	2,123	(0.09)	6	35K	74M
1396/08/08	2,110	2,100	2,110	2,125	(0.28)	12	52K	110M
1396/08/07	2,110	2,110	2,122	2,131	(0.19)	8	46K	98M
1396/08/06	2,116	2,116	2,179	2,135	0.05	6	7K	15M
1396/08/03	2,150	2,110	2,150	2,134	(0.05)	8	16K	34M
1396/08/02	2,132	2,104	2,134	2,135	(0.28)	22	84K	178M
1396/08/01	2,151	2,151	2,151	2,141	0.0	6	8K	18M
1396/07/30	2,200	2,140	2,200	2,141	0.52	17	80K	173M
1396/07/29	2,110	2,110	2,195	2,130	0.19	36	28K	61M
1396/07/26	2,135	2,100	2,193	2,126	0.14	39	117K	250M
1396/07/25	2,131	2,100	2,203	2,123	(0.23)	30	157K	332M
1396/07/24	2,270	2,080	2,270	2,128	(2.65)	28	174K	364M
1396/07/23	2,201	2,200	2,283	2,186	0.41	23	65K	144M
1396/07/22	2,275	2,275	2,275	2,177	0.05	4	4K	8M
1396/07/19	2,188	2,188	2,250	2,176	0.0	2	2K	4M
1396/07/18	2,278	2,153	2,278	2,176	0.28	8	16K	37M
1396/07/17	2,268	2,255	2,276	2,170	0.05	4	2K	4M
1396/07/16	2,170	2,170	2,185	2,169	0.0	4	7K	14M
1396/07/15	2,269	2,166	2,269	2,169	0.37	238	2M	5B
1396/07/12	2,250	2,135	2,280	2,161	(1.59)	92	848K	2B
1396/07/11	2,250	2,181	2,300	2,196	(3.26)	62	640K	1B
1396/07/10	2,281	2,231	2,282	2,270	(1.99)	22	164K	367M
1396/07/05	2,311	2,300	2,410	2,316	(3.82)	35	300K	696M
1396/07/04	2,361	2,361	2,362	2,408	(3.1)	29	173K	409M
1396/07/03	2,403	2,380	2,500	2,485	(0.12)	17	65K	160M
1396/07/02	2,555	2,367	2,558	2,488	(0.12)	12	28K	69M
1396/07/01	2,496	2,400	2,500	2,491	(0.12)	15	58K	143M
1396/06/29	2,494	2,273	2,496	2,494	4.88	115	702K	2B
1396/06/28	2,378	2,378	2,378	2,378	4.99	16	280K	666M
1396/06/27	2,360	2,360	2,360	2,265	0.76	10	42K	100M
1396/06/26	2,081	2,081	2,261	2,248	4.36	54	320K	720M
1396/06/25	2,081	2,081	2,091	2,154	(0.19)	11	15K	32M
1396/06/22	2,082	2,081	2,089	2,158	(0.55)	10	41K	86M
1396/06/21	2,083	2,081	2,083	2,170	(0.09)	4	7K	15M
1396/06/19	2,184	2,184	2,221	2,172	0.05	6	9K	20M
1396/06/15	2,170	2,103	2,190	2,171	(0.05)	13	16K	34M
1396/06/14	2,219	2,121	2,220	2,172	0.51	25	61K	135M
1396/06/13	2,100	2,090	2,218	2,161	(0.18)	23	18K	38M
1396/06/12	2,178	2,101	2,180	2,165	0.0	23	42K	91M
1396/06/11	2,120	2,073	2,120	2,165	(0.23)	10	21K	45M
1396/06/08	2,128	2,100	2,128	2,170	(1.23)	15	84K	176M
1396/06/07	2,115	2,100	2,222	2,197	(0.36)	18	56K	122M
1396/06/06	2,183	2,160	2,183	2,205	(0.05)	10	9K	20M
1396/06/05	2,182	2,182	2,182	2,206	0.0	1	520	1M
1396/06/04	2,121	2,120	2,179	2,206	(0.14)	4	10K	22M
1396/06/01	2,223	2,120	2,223	2,209	(0.09)	7	11K	25M
1396/05/31	2,125	2,125	2,195	2,211	(0.99)	24	58K	123M
1396/05/30	2,225	2,127	2,225	2,233	(0.04)	8	4K	8M
1396/05/29	2,150	2,150	2,210	2,234	(1.28)	22	74K	158M
1396/05/28	2,200	2,164	2,200	2,263	(0.61)	26	34K	74M
1396/05/25	2,359	2,359	2,359	2,277	0.0	1	430	1M
1396/05/24	2,297	2,210	2,297	2,277	(0.13)	11	55K	125M
1396/05/23	2,250	2,183	2,250	2,280	(0.74)	19	49K	108M
1396/05/22	2,370	2,225	2,370	2,297	(0.13)	12	50K	115M
1396/05/21	2,120	2,120	2,324	2,300	3.88	89	442K	1B
1396/05/18	2,120	2,120	2,180	2,214	(0.58)	20	38K	80M
1396/05/17	2,190	2,125	2,195	2,227	(0.27)	7	18K	38M
1396/05/16	2,130	2,129	2,200	2,233	(0.09)	6	5K	12M
1396/05/15	2,199	2,135	2,200	2,235	(0.36)	5	51K	113M
1396/05/11	2,150	2,150	2,217	2,243	(0.53)	7	61K	134M
1396/05/10	2,210	2,160	2,210	2,255	(0.13)	6	11K	24M
1396/05/09	2,154	2,154	2,160	2,258	(0.4)	14	23K	50M
1396/05/08	2,228	2,158	2,230	2,267	(0.18)	9	9K	20M
1396/05/07	2,240	2,180	2,279	2,271	(0.87)	26	79K	176M
1396/05/04	2,320	2,240	2,320	2,291	(0.65)	15	102K	231M
1396/05/03	2,409	2,210	2,412	2,306	0.30	19	55K	127M
1396/05/02	2,289	2,161	2,319	2,299	4.07	62	255K	589M
1396/05/01	2,254	2,254	2,254	2,209	2.89	27	162K	365M
1396/04/31	2,120	2,120	2,213	2,147	1.85	37	150K	327M
1396/04/28	2,140	2,053	2,180	2,108	0.29	19	31K	68M
1396/04/27	2,122	2,101	2,122	2,102	(4.93)	113	505K	1B
1396/04/26	2,200	2,135	2,245	2,211	(0.99)	25	75K	161M
1396/04/25	2,297	2,161	2,297	2,233	(0.09)	18	44K	99M
1396/04/24	2,234	2,200	2,301	2,235	0.04	18	35K	78M
1396/04/21	2,303	2,165	2,303	2,234	1.82	92	484K	1B
1396/04/20	2,155	2,155	2,350	2,194	(3.26)	199	1M	3B
1396/04/19	2,260	2,260	2,320	2,268	(13.6)	25	298K	676M
1396/04/13	2,494	2,494	2,494	2,625	0.0	1	406	1M
1396/04/12	2,494	2,494	2,494	2,625	0.0	1	100	249K
1396/04/11	2,494	2,494	2,494	2,625	0.0	1	1	2K
1396/04/10	2,495	2,495	2,495	2,625	(0.04)	2	1K	3M
1396/04/07	2,498	2,498	2,498	2,626	(0.11)	6	6K	14M
1396/04/04	2,510	2,510	2,510	2,629	(0.49)	16	27K	68M
1396/04/03	2,515	2,515	2,515	2,642	(0.19)	9	11K	28M
1396/03/31	2,523	2,523	2,530	2,647	(0.3)	7	17K	43M
1396/03/30	2,539	2,539	2,539	2,655	(0.64)	6	36K	91M
1396/03/29	2,547	2,547	2,699	2,672	(0.34)	15	44K	115M
1396/03/28	2,549	2,549	2,549	2,681	(0.07)	3	4K	10M
1396/03/27	2,572	2,572	2,774	2,683	(0.89)	16	52K	134M
1396/03/24	2,656	2,656	2,800	2,707	(3.15)	33	213K	570M
1396/03/23	2,656	2,656	2,656	2,795	0.0	2	778	2M
1396/03/22	2,657	2,657	2,657	2,795	(0.04)	2	1K	3M
1396/03/20	2,658	2,658	2,658	2,796	(0.04)	3	1K	3M
1396/03/17	2,829	2,688	2,829	2,797	(1.13)	15	66K	177M
1396/03/16	2,859	2,717	2,859	2,829	(1.05)	32	70K	191M
1396/03/13	2,675	2,675	2,955	2,859	1.56	225	2M	4B
1396/03/09	2,679	2,679	2,679	2,815	(0.14)	5	8K	20M
1396/03/08	2,703	2,703	2,703	2,819	(0.91)	9	52K	139M
1396/03/07	2,730	2,729	2,750	2,845	(0.94)	21	54K	146M
1396/03/06	3,009	2,723	3,009	2,872	0.21	98	416K	1B
1396/03/03	2,866	2,866	2,866	2,866	4.98	45	282K	807M
1396/03/02	2,801	2,801	2,801	2,730	2.32	16	130K	364M
1396/03/01	2,776	2,776	2,776	2,668	0.91	10	51K	142M
1396/02/31	2,709	2,709	2,709	2,644	2.48	28	138K	374M
1396/02/30	2,638	2,638	2,638	2,580	2.67	30	150K	396M
1396/02/27	2,623	2,623	2,623	2,513	0.56	9	32K	83M
1396/02/26	2,619	2,619	2,619	2,499	0.16	3	10K	26M
1396/02/25	2,605	2,605	2,605	2,495	0.56	6	31K	81M
1396/02/24	2,593	2,593	2,593	2,481	0.45	4	26K	68M
1396/02/23	2,511	2,390	2,511	2,470	3.26	36	191K	479M
1396/02/20	2,412	2,410	2,412	2,392	4.09	26	230K	554M
1396/02/19	2,299	2,261	2,299	2,298	4.93	86	1M	2B
1396/02/18	2,261	2,261	2,261	2,196	1.95	9	95K	215M
1396/02/17	2,217	2,217	2,217	2,154	1.99	18	111K	246M
1396/02/16	2,199	2,199	2,199	2,112	0.81	4	46K	100M
1396/02/13	2,198	2,198	2,198	2,095	0.05	2	2K	4M
1396/02/12	2,193	2,193	2,193	2,094	0.24	2	13K	29M
1396/02/11	2,163	2,163	2,163	2,089	1.41	10	80K	172M
1396/02/10	2,127	2,127	2,127	2,060	1.68	9	94K	200M
1396/02/09	2,082	2,082	2,082	2,026	2.17	22	122K	254M
1396/02/06	2,082	2,082	2,082	1,983	0.0	2	1K	3M
1396/02/04	2,000	2,000	2,080	1,983	0.10	4	6K	13M
1396/02/03	2,074	2,070	2,074	1,981	0.25	8	15K	32M
1396/02/02	2,020	1,974	2,056	1,976	0.87	19	53K	109M
1396/01/30	2,000	1,950	2,136	1,959	(4.02)	76	650K	1B
1396/01/29	1,985	1,985	2,084	2,041	(1.78)	32	186K	379M
1396/01/27	2,100	2,053	2,100	2,078	(3.84)	20	251K	519M
1396/01/26	2,130	2,130	2,228	2,161	0.0	10	9K	19M
1396/01/23	2,080	2,080	2,228	2,161	1.84	64	241K	522M
1396/01/21	2,043	2,040	2,089	2,122	(0.14)	7	12K	24M
1396/01/20	2,100	2,100	2,100	2,125	0.0	1	483	1M
1396/01/19	2,044	2,043	2,044	2,125	(0.05)	3	4K	9M
1396/01/16	2,100	2,040	2,109	2,126	(0.19)	6	13K	27M
1396/01/15	2,047	2,047	2,050	2,130	(0.09)	5	5K	11M
1396/01/06	2,140	2,140	2,140	2,132	0.0	2	11K	24M
1395/12/24	2,046	2,046	2,051	2,132	(0.19)	3	12K	25M
1395/12/22	2,040	2,040	2,050	2,136	(0.28)	4	19K	40M
1395/12/21	2,070	2,037	2,099	2,142	(0.09)	7	6K	13M
1395/12/16	2,056	2,056	2,056	2,144	(0.05)	1	2K	4M
1395/12/15	2,060	2,056	2,060	2,145	(0.23)	4	17K	34M
1395/12/14	2,191	2,191	2,191	2,150	0.0	1	3K	7M
1395/12/10	2,150	2,065	2,150	2,150	(0.05)	5	13K	28M
1395/12/09	2,150	2,150	2,150	2,151	0.0	1	500	1M
1395/12/08	2,130	2,130	2,130	2,151	0.0	2	1K	2M
1395/12/07	2,180	2,180	2,180	2,151	0.0	1	800	2M
1395/12/03	2,120	2,120	2,120	2,151	0.0	1	499	1M
1395/12/02	2,120	2,120	2,120	2,151	(0.14)	6	28K	60M
1395/11/25	2,100	2,060	2,100	2,154	(0.23)	9	20K	43M
1395/11/24	2,100	2,100	2,100	2,159	(0.05)	1	5K	10M
1395/11/23	2,071	2,071	2,071	2,160	(0.05)	4	4K	9M
1395/11/20	2,106	2,106	2,107	2,161	0.0	2	2K	4M
1395/11/19	2,105	2,100	2,106	2,161	0.0	3	2K	4M
1395/11/17	2,100	2,100	2,100	2,161	(0.18)	2	19K	40M
1395/11/16	2,200	2,200	2,221	2,165	0.05	2	6K	14M
1395/11/12	2,101	2,101	2,101	2,164	(0.09)	2	10K	21M
1395/11/10	2,111	2,111	2,111	2,166	(0.05)	2	2K	5M
1395/11/09	2,151	2,100	2,151	2,167	(0.09)	7	11K	24M
1395/11/06	2,151	2,141	2,240	2,169	0.0	8	7K	15M
1395/11/05	2,197	2,121	2,220	2,169	0.0	10	16K	35M
1395/11/04	2,086	2,086	2,198	2,169	0.05	10	32K	69M
1395/11/02	2,112	2,111	2,112	2,168	(0.23)	2	22K	46M
1395/10/28	2,178	2,112	2,178	2,173	0.0	3	2K	4M
1395/10/27	2,112	2,112	2,177	2,173	0.0	6	15K	32M
1395/10/26	2,160	2,085	2,170	2,173	(0.18)	7	21K	44M
1395/10/25	2,080	2,080	2,176	2,177	(0.27)	12	27K	58M
1395/10/22	2,080	2,080	2,176	2,183	(0.18)	10	33K	72M
1395/10/20	2,149	2,081	2,170	2,187	0.0	3	2K	4M
1395/10/19	2,081	2,081	2,160	2,187	(0.09)	5	12K	25M
1395/10/18	2,116	2,116	2,180	2,189	(1.71)	27	104K	222M
1395/10/15	2,120	2,120	2,120	2,227	(0.18)	10	9K	20M
1395/10/14	2,125	2,123	2,125	2,231	(0.13)	6	7K	14M
1395/10/13	2,126	2,126	2,126	2,234	(0.13)	8	7K	15M
1395/10/12	2,133	2,133	2,134	2,237	(0.36)	13	19K	41M
1395/10/11	2,150	2,140	2,150	2,245	(0.04)	4	3K	6M
1395/10/08	2,149	2,149	2,200	2,246	(0.71)	17	41K	89M
1395/10/07	2,158	2,157	2,159	2,262	(0.35)	13	21K	44M
1395/10/06	2,173	2,163	2,173	2,270	(0.26)	8	15K	33M
1395/10/05	2,186	2,173	2,186	2,276	(0.09)	4	7K	16M
1395/10/04	2,180	2,173	2,180	2,278	(0.39)	8	24K	53M
1395/10/01	2,200	2,186	2,211	2,287	(0.09)	5	6K	13M
1395/09/30	2,180	2,180	2,289	2,289	0.0	20	12M	27B
1395/09/29	2,200	2,200	2,275	2,289	(0.13)	10	24K	54M
1395/09/28	2,293	2,221	2,293	2,292	0.0	9	3M	6B
1395/09/24	2,203	2,200	2,203	2,292	(0.69)	27	42K	93M
1395/09/23	2,256	2,220	2,299	2,308	(0.39)	13	40K	90M
1395/09/22	2,230	2,230	2,255	2,317	(0.34)	12	25K	55M
1395/09/21	2,272	2,260	2,272	2,325	(0.68)	28	60K	136M
1395/09/20	2,446	2,272	2,446	2,341	(0.26)	13	25K	57M
1395/09/17	2,439	2,260	2,439	2,347	(1.01)	36	118K	272M
1395/09/16	2,420	2,298	2,420	2,371	(0.04)	19	54K	129M
1395/09/15	2,300	2,281	2,400	2,372	(0.96)	46	67K	155M
1395/09/14	2,578	2,363	2,578	2,395	(3.7)	88	267K	639M
1395/09/13	2,374	2,371	2,492	2,487	10.93	132	588K	1B
1395/08/09	5,300	5,295	5,427	5,371	3.91	69	82K	445M
1395/08/08	5,016	5,016	5,205	5,169	(0.04)	12	7K	34M
1395/08/05	5,200	5,170	5,200	5,171	0.02	4	7K	36M
1395/08/04	5,297	5,150	5,300	5,170	0.54	17	23K	123M
1395/08/03	5,045	5,041	5,045	5,142	(0.02)	2	775	4M
1395/08/02	5,080	5,045	5,080	5,143	(3.15)	12	61K	308M
1395/08/01	5,089	5,088	5,110	5,310	(0.32)	10	7K	34M
1395/07/28	5,088	5,088	5,090	5,327	(0.11)	3	2K	12M
1395/07/27	5,204	5,088	5,204	5,333	(0.41)	12	9K	47M
1395/07/26	5,498	5,498	5,498	5,355	0.0	1	200	1M
1395/07/25	5,189	5,189	5,270	5,355	(1.96)	13	38K	198M
1395/07/24	5,290	5,290	5,290	5,462	(1.9)	9	36K	189M
1395/07/19	5,483	5,483	5,483	5,568	(3.52)	18	66K	361M
1395/07/18	6,207	5,618	6,207	5,771	(2.4)	63	112K	645M
1395/07/17	5,913	5,913	5,913	5,913	4.99	31	93K	551M
1395/07/14	5,692	5,692	5,692	5,632	3.89	25	78K	447M
1395/07/13	5,421	5,421	5,421	5,421	5.00	39	103K	561M
1395/07/12	5,000	5,000	5,191	5,163	4.43	50	214K	1B
1395/07/11	4,701	4,701	4,706	4,944	(0.08)	3	2K	7M
1395/07/10	4,718	4,717	4,718	4,948	(0.34)	3	7K	32M
1395/07/07	4,800	4,800	4,950	4,965	(0.02)	2	1K	5M
1395/07/06	4,753	4,753	4,789	4,966	(0.74)	7	16K	76M
1395/07/05	4,810	4,789	4,810	5,003	(0.75)	8	15K	71M
1395/07/04	4,802	4,802	4,802	5,041	(0.26)	6	5K	24M
1395/07/03	4,841	4,841	5,100	5,054	(0.8)	15	22K	108M
1395/06/31	5,090	5,090	5,090	5,095	0.0	3	6K	28M
1395/06/29	4,841	4,841	4,841	5,095	0.0	1	10	48K
1395/06/28	4,842	4,842	4,842	5,095	(0.02)	1	500	2M
1395/06/24	4,846	4,846	4,846	5,096	(0.04)	2	960	5M
1395/06/23	4,846	4,846	4,846	5,098	(0.02)	1	500	2M
1395/06/21	4,861	4,861	5,090	5,099	(0.22)	9	8K	37M
1395/06/20	4,861	4,861	4,863	5,110	(0.12)	5	2K	11M
1395/06/17	5,000	5,000	5,000	5,116	(0.04)	3	2K	10M
1395/06/15	5,088	5,088	5,090	5,118	(0.06)	7	10K	51M
1395/06/14	4,900	4,875	4,900	5,121	(0.19)	2	4K	20M
1395/06/09	5,050	5,050	5,050	5,131	(0.06)	2	3K	15M
1395/06/07	5,050	5,050	5,050	5,134	(0.06)	1	3K	15M
1395/06/06	4,890	4,890	5,050	5,137	(0.19)	7	8K	40M
1395/06/02	5,051	5,050	5,051	5,147	(0.02)	2	865	4M
1395/06/01	5,133	5,133	5,144	5,148	0.0	3	1K	5M
1395/05/26	5,170	5,170	5,170	5,148	0.02	3	4K	22M
1395/05/25	5,100	5,100	5,100	5,147	0.0	1	500	3M
1395/05/24	5,052	5,050	5,052	5,147	(0.02)	3	2K	8M
1395/05/20	4,915	4,915	4,915	5,148	(0.12)	1	2K	12M
1395/05/19	4,951	4,900	4,951	5,154	(0.06)	2	1K	6M
1395/05/18	5,098	5,098	5,100	5,157	(0.02)	3	2K	11M
1395/05/13	5,000	4,966	5,050	5,158	(0.17)	4	4K	21M
1395/05/12	4,965	4,965	4,965	5,167	(0.06)	3	1K	7M
1395/05/11	4,972	4,972	4,972	5,170	(0.04)	1	1K	5M
1395/05/06	5,000	5,000	5,105	5,172	(0.54)	7	24K	120M
1395/05/04	5,050	5,000	5,050	5,200	(0.4)	3	10K	50M
1395/05/02	4,961	4,961	4,961	5,221	(0.02)	1	350	2M
1395/04/30	5,358	5,001	5,400	5,222	0.17	7	6K	30M
1395/04/29	5,000	5,000	5,010	5,213	(0.06)	2	1K	6M
1395/04/21	5,243	4,981	5,350	5,238	(0.1)	22	13K	67M
1395/04/20	5,300	5,147	5,468	5,243	0.02	6	763	4M
1395/04/19	5,201	5,114	5,460	5,242	(0.15)	5	6K	30M
1395/04/15	5,350	5,152	5,350	5,250	0.21	7	12K	63M
1395/04/14	5,388	5,369	5,388	5,239	0.23	4	8K	41M
1395/04/13	5,220	5,220	5,419	5,227	0.19	8	16K	85M
1395/04/12	5,124	5,124	5,399	5,217	0.27	7	7K	38M
1395/04/09	5,125	5,125	5,399	5,203	0.56	18	14K	74M
1395/04/08	5,112	5,112	5,125	5,174	(0.04)	5	4K	19M
1395/04/06	5,310	5,300	5,310	5,176	0.02	3	653	3M
1395/04/05	5,117	5,112	5,333	5,175	(0.04)	4	4K	21M
1395/04/02	5,150	5,150	5,300	5,177	(1.58)	7	73K	379M
1395/04/01	5,333	5,333	5,333	5,260	0.0	1	214	1M
1395/03/31	5,258	5,258	5,331	5,260	0.04	179	2M	9B
1395/03/30	5,040	5,040	5,340	5,258	0.15	13	10K	55M
1395/03/29	5,350	5,350	5,350	5,250	0.04	3	2K	8M
1395/03/26	5,200	5,031	5,390	5,248	(0.13)	9	7K	34M
1395/03/25	5,400	5,398	5,400	5,255	0.44	7	13K	71M
1395/03/24	5,200	5,200	5,400	5,232	(0.02)	3	9K	47M
1395/03/23	5,400	5,026	5,410	5,233	0.0	8	4K	21M
1395/03/22	5,022	5,022	5,400	5,233	0.11	9	7K	35M
1395/03/17	5,410	5,410	5,410	5,227	0.04	3	1K	6M
1395/03/16	5,200	5,200	5,410	5,225	1.20	4	24K	131M
1395/03/12	5,410	5,410	5,410	5,163	0.08	2	2K	9M
1395/03/11	5,362	5,350	5,362	5,159	1.02	10	20K	108M
1395/03/08	5,326	5,101	5,326	5,107	0.67	27	223K	1B
1395/03/05	5,260	5,260	5,271	5,073	1.06	13	21K	111M
1395/03/04	5,020	5,020	5,199	5,020	(2.09)	378	4M	22B
1395/03/03	5,001	5,000	5,303	5,127	1.50	19	160K	822M
1395/03/01	5,150	5,040	5,150	5,051	0.14	3	17K	86M
1395/02/29	5,265	4,992	5,266	5,044	0.06	9	7K	37M
1395/02/28	5,041	5,040	5,061	5,041	0.0	3	3K	17M
1395/02/27	5,051	5,037	5,180	5,041	0.08	36	758K	4B
1395/02/26	5,259	5,100	5,259	5,037	0.32	10	14K	71M
1395/02/25	5,020	5,020	5,115	5,021	(0.95)	122	1M	7B
1395/02/22	5,015	5,015	5,100	5,069	0.02	5	5K	27M
1395/02/20	5,061	5,061	5,200	5,068	0.02	2	975	5M
1395/02/19	5,048	5,048	5,048	5,067	(0.02)	1	7K	33M
1395/02/15	5,050	5,050	5,100	5,068	0.0	3	309	2M
1395/02/14	5,300	5,290	5,300	5,068	0.12	4	3K	14M
1395/02/12	5,269	5,250	5,269	5,062	0.72	4	15K	79M
1395/02/11	5,100	5,020	5,286	5,026	(0.18)	328	3M	16B
1395/02/08	5,279	5,100	5,279	5,035	0.14	3	3K	16M
1395/02/07	5,273	5,270	5,273	5,028	0.12	3	2K	12M
1395/02/06	5,239	5,020	5,301	5,022	(0.81)	1,050	11M	53B
1395/02/05	5,250	5,250	5,250	5,063	0.04	1	1K	6M
1395/02/04	5,278	5,180	5,278	5,061	0.04	4	1K	7M
1395/02/01	5,290	5,027	5,295	5,059	0.12	5	2K	12M
1395/01/31	5,072	5,072	5,072	5,053	0.02	1	3K	15M
1395/01/30	5,004	5,004	5,277	5,052	(1.6)	1,015	10M	53B
1395/01/29	5,000	5,000	5,000	5,134	(0.06)	2	2K	11M
1395/01/28	5,228	5,000	5,294	5,137	(0.33)	9	14K	69M
1395/01/25	5,299	5,299	5,299	5,154	0.06	2	2K	9M
1395/01/24	5,040	4,950	5,380	5,151	0.02	64	454K	2B
1395/01/23	5,010	5,010	5,299	5,150	0.49	13	103K	530M
1395/01/22	5,201	4,981	5,339	5,125	(2.25)	26	171K	877M
1395/01/21	5,200	5,200	5,360	5,243	0.0	40	92K	483M
1395/01/18	5,280	5,280	5,280	5,243	0.0	1	1K	5M
1395/01/17	5,230	5,230	5,275	5,243	0.25	13	48K	252M
1395/01/16	5,230	5,003	5,295	5,230	0.0	9	10K	52M
1395/01/15	5,230	4,989	5,298	5,230	0.02	8	10K	50M
1395/01/14	5,231	4,989	5,240	5,229	0.0	42	65K	340M
1395/01/11	5,337	5,230	5,337	5,229	0.0	7	8K	40M
1395/01/10	5,350	5,345	5,350	5,229	0.02	2	450	2M
1395/01/09	5,300	5,190	5,319	5,228	0.81	12	44K	234M
1395/01/07	5,190	5,190	5,280	5,186	0.02	5	9K	49M
1394/12/26	5,340	5,170	5,341	5,185	0.33	16	18K	96M
1394/12/25	5,170	5,170	5,170	5,168	0.0	3	3K	15M
1394/12/24	5,342	5,100	5,342	5,168	1.57	35	73K	378M
1394/12/22	5,100	5,086	5,340	5,088	0.04	499	5M	27B
1394/12/19	5,100	4,840	5,160	5,086	(0.14)	12	9K	47M
1394/12/18	5,000	5,000	5,150	5,093	0.02	6	9K	46M
1394/12/16	5,092	5,092	5,236	5,092	0.02	8	2K	10M
1394/12/15	5,247	4,880	5,248	5,091	(0.16)	19	35K	176M
1394/12/12	4,915	4,915	5,088	5,099	(0.2)	6	16K	81M
1394/12/11	4,943	4,905	5,150	5,109	(0.33)	15	10K	50M
1394/12/10	5,270	4,942	5,284	5,126	0.49	17	23K	119M
1394/12/09	5,275	5,120	5,275	5,101	1.53	28	38K	199M
1394/12/08	5,146	5,146	5,193	5,024	1.58	25	33K	172M
1394/12/05	4,819	4,819	5,150	4,946	0.0	5	949	5M
1394/12/04	4,826	4,825	5,000	4,946	(0.06)	9	11K	56M
1394/12/03	5,000	4,837	5,000	4,949	(0.14)	10	21K	106M
1394/12/02	5,040	4,826	5,050	4,956	(0.82)	16	37K	183M
1394/12/01	4,781	4,781	4,952	4,997	(0.24)	12	8K	38M
1394/11/28	4,996	4,996	5,140	5,009	0.0	19	6M	32B
1394/11/27	5,004	4,853	5,039	5,009	(1.24)	25	148K	740M
1394/11/26	5,000	5,000	5,070	5,072	(0.47)	28	29K	144M
1394/11/25	5,000	5,000	5,279	5,096	0.22	20	18K	91M
1394/11/24	4,871	4,871	5,299	5,085	0.14	9	5K	25M
1394/11/21	5,190	4,950	5,300	5,078	0.04	62	266K	1B
1394/11/20	5,010	5,010	5,239	5,076	(0.04)	81	128K	650M
1394/11/19	5,130	5,001	5,287	5,078	(0.8)	31	84K	425M
1394/11/18	5,200	5,043	5,400	5,119	(2.68)	48	128K	657M
1394/11/17	5,202	5,200	5,202	5,260	(0.06)	5	5K	26M
1394/11/14	5,492	5,242	5,697	5,263	(4.6)	52	191K	1B
1394/11/13	5,575	5,575	5,682	5,517	1.68	23	44K	247M
1394/11/12	5,207	5,207	5,444	5,426	4.65	58	90K	491M
1394/11/11	5,075	5,054	5,075	5,185	(2.52)	32	48K	244M
1394/11/10	5,500	5,237	5,500	5,319	(3.5)	32	72K	380M
1394/11/07	5,681	5,459	5,681	5,512	(4.07)	27	83K	456M
1394/11/06	5,761	5,658	5,900	5,746	(3.51)	85	85K	485M
1394/11/05	6,399	5,911	6,399	5,955	(4.29)	60	96K	569M
1394/11/04	6,489	6,200	6,489	6,222	0.57	32	38K	241M
1394/11/03	6,226	6,100	6,227	6,187	4.32	38	81K	503M
1394/10/30	5,980	5,800	5,981	5,931	4.11	58	91K	541M
1394/10/29	5,500	5,500	5,769	5,697	3.68	69	77K	440M
1394/10/28	5,200	5,200	5,649	5,495	1.93	39	70K	388M
1394/10/15	5,500	5,309	5,659	5,391	(3.53)	89	151K	815M
1394/10/14	5,370	5,370	5,692	5,588	(1.08)	88	54K	297M
1394/10/13	5,738	5,452	5,999	5,649	(1.55)	58	62K	350M
1394/10/12	5,668	5,668	6,015	5,738	(3.82)	131	226K	1B
1394/10/09	5,966	5,966	5,966	5,966	(4.98)	13	100K	597M
1394/10/07	5,966	5,966	5,966	6,279	0.0	1	10	60K
1394/10/02	5,966	5,966	5,966	6,279	0.0	1	5	30K
1394/09/30	5,966	5,966	5,966	6,279	(0.02)	1	400	2M
1394/09/18	5,972	5,972	5,972	6,280	(0.1)	2	2K	10M
1394/09/16	5,973	5,973	5,973	6,286	(0.02)	1	260	2M
1394/09/15	5,974	5,974	5,974	6,287	(0.02)	1	200	1M
1394/09/10	5,979	5,979	5,979	6,288	(0.08)	1	1K	8M
1394/09/09	5,984	5,984	5,984	6,293	(0.08)	3	1K	8M
1394/09/08	5,987	5,987	5,987	6,298	(0.06)	2	1K	6M
1394/09/07	5,990	5,990	5,990	6,302	(0.05)	1	893	5M
1394/09/03	6,015	6,015	6,015	6,305	(0.41)	6	8K	47M
1394/09/02	6,028	6,028	6,028	6,331	(0.22)	2	4K	24M
1394/09/01	6,039	6,039	6,039	6,345	(0.17)	2	3K	20M
1394/08/30	6,058	6,058	6,058	6,356	(0.31)	2	6K	36M
1394/08/27	6,071	6,071	6,071	6,376	(0.22)	1	4K	24M
1394/08/26	6,080	6,080	6,080	6,390	(0.16)	2	3K	18M
1394/08/25	6,098	6,098	6,098	6,400	(0.28)	3	5K	32M
1394/08/24	6,111	6,111	6,111	6,418	(0.22)	2	4K	24M
1394/08/23	6,127	6,127	6,127	6,432	(0.26)	6	5K	30M
1394/08/20	6,138	6,138	6,138	6,449	(0.19)	3	4K	22M
1394/08/19	6,156	6,156	6,156	6,461	(0.28)	2	5K	32M
1394/08/18	6,192	6,192	6,192	6,479	(0.58)	2	11K	67M
1394/08/17	6,243	6,243	6,243	6,517	(0.82)	4	16K	97M
1394/08/16	6,372	6,372	6,372	6,571	(2.03)	22	38K	241M
1394/08/13	7,024	6,356	7,024	6,707	0.25	279	609K	4B
1394/08/12	6,690	6,690	6,690	6,690	4.99	20	93K	625M
1394/08/11	6,380	6,300	6,380	6,372	4.85	59	138K	881M
1394/08/10	6,080	6,000	6,081	6,077	4.92	118	323K	2B
1394/08/09	5,670	5,301	5,806	5,792	4.74	162	448K	3B
1394/08/06	5,530	5,529	5,530	5,530	4.99	61	229K	1B
1394/08/05	5,410	5,410	5,410	5,267	2.21	14	44K	237M
1394/08/04	5,343	5,343	5,343	5,153	1.26	8	25K	134M
1394/08/03	5,315	5,315	5,315	5,089	0.53	5	10K	56M
1394/07/29	5,287	5,287	5,287	5,062	0.52	6	11K	56M
1394/07/28	5,252	5,252	5,252	5,036	0.68	11	14K	74M
1394/07/27	5,129	5,120	5,129	5,002	2.40	28	50K	255M
1394/07/26	5,110	5,110	5,118	4,885	0.21	7	4K	22M
1394/07/25	4,912	4,912	5,079	4,875	0.76	16	16K	82M
1394/07/22	4,912	4,740	4,912	4,838	3.40	33	75K	366M
1394/07/21	4,907	4,907	4,907	4,679	0.11	4	2K	10M
1394/07/20	4,906	4,906	4,906	4,674	0.02	1	500	2M
1394/07/19	4,891	4,891	4,891	4,673	0.30	11	7K	33M
1394/07/18	4,890	4,890	4,890	4,659	0.02	1	500	2M
1394/07/15	4,885	4,885	4,885	4,658	0.11	2	2K	11M
1394/07/14	4,884	4,884	4,884	4,653	0.02	1	250	1M
1394/07/13	4,629	4,629	4,873	4,652	0.24	7	5K	24M
1394/07/12	4,626	4,626	4,871	4,641	0.02	3	3K	14M
1394/07/11	4,847	4,847	4,847	4,640	0.50	8	11K	53M
1394/07/08	4,632	4,623	4,844	4,617	0.07	8	2K	12M
1394/07/07	4,606	4,605	4,837	4,614	0.15	10	5K	25M
1394/07/06	4,602	4,602	4,602	4,607	0.0	1	83	382K
1394/07/05	4,830	4,830	4,834	4,607	0.04	3	1K	5M
1394/07/04	4,800	4,600	4,800	4,605	0.0	5	5K	21M
1394/07/01	4,829	4,829	4,829	4,605	0.0	1	222	1M
1394/06/31	4,700	4,700	4,700	4,605	0.02	1	1K	6M
1394/06/29	4,600	4,550	4,845	4,604	(3.6)	15	122K	560M
1394/06/25	4,690	4,690	4,847	4,776	(0.06)	8	8K	39M
1394/06/23	4,704	4,704	4,892	4,779	0.06	5	3K	15M
1394/06/18	4,700	4,700	4,996	4,776	(0.08)	9	10K	45M
1394/06/17	4,990	4,990	4,990	4,780	0.42	7	9K	45M
1394/06/16	4,970	4,970	4,970	4,760	0.32	2	7K	36M
1394/06/15	4,972	4,970	4,972	4,745	0.08	4	2K	9M
1394/06/14	4,972	4,540	4,972	4,741	0.11	40	233K	1B
1394/06/11	4,767	4,651	5,000	4,736	(0.65)	13	118K	560M
1394/06/10	4,968	4,651	4,970	4,767	0.70	17	214K	1B
1394/06/09	4,680	4,675	5,001	4,734	(3.8)	17	133K	631M
1394/06/08	4,855	4,855	5,000	4,921	0.02	6	5K	27M
1394/06/07	4,674	4,674	5,140	4,920	0.0	2	539	3M
1394/06/04	5,029	4,852	5,029	4,920	0.06	8	16K	77M
1394/06/03	4,852	4,852	5,094	4,917	(2.65)	19	73K	357M
1394/05/25	4,853	4,853	5,100	5,051	0.16	13	36K	182M
1394/05/21	5,020	5,020	5,200	5,043	0.0	4	4K	18M
1394/05/19	5,230	5,125	5,230	5,043	0.28	12	11K	55M
1394/05/18	5,169	5,169	5,230	5,029	0.94	23	23K	120M
1394/05/17	5,150	4,999	5,189	4,982	0.81	28	32K	164M
1394/05/14	5,181	5,102	5,181	4,942	0.14	5	3K	17M
1394/05/13	5,170	5,160	5,170	4,935	0.22	13	4K	23M
1394/05/12	5,205	4,810	5,205	4,924	(0.69)	62	214K	1B
1394/05/11	5,200	5,200	5,200	4,958	0.10	1	2K	10M
1394/05/10	5,190	5,190	5,190	4,953	0.20	3	4K	21M
1394/05/07	5,100	4,850	5,263	4,943	(1.4)	31	278K	1B
1394/05/06	5,102	4,990	5,400	5,013	(4.26)	23	271K	1B
1394/05/05	5,520	5,220	5,520	5,236	(4.61)	13	197K	1B
1394/05/04	5,400	5,250	5,520	5,489	(0.27)	11	14K	73M
1394/05/03	5,800	5,308	5,800	5,504	(1.49)	12	29K	152M
1394/04/31	5,500	5,339	5,500	5,587	(0.59)	12	14K	73M
1394/04/30	5,628	5,550	5,628	5,620	4.85	19	1M	8B
1394/04/29	5,608	5,608	5,608	5,360	0.36	2	7K	37M
1394/04/24	5,566	5,566	5,566	5,341	0.75	6	14K	80M
1394/04/23	5,470	5,470	5,470	5,301	1.75	9	33K	181M
1394/04/22	5,410	5,410	5,410	5,210	1.11	7	21K	112M
1394/04/21	5,023	5,023	5,551	5,153	(2.53)	38	133K	684M
1394/04/08	5,401	5,256	5,401	5,322	(3.69)	62	74K	391M
1394/04/07	5,499	5,260	5,499	5,526	(0.13)	8	3K	15M
1394/04/06	5,265	5,260	5,265	5,533	(0.05)	4	1K	6M
1394/04/03	5,571	5,256	5,573	5,536	0.07	20	14K	76M
1394/04/02	5,600	5,530	5,759	5,532	0.04	15	4K	21M
1394/04/01	5,768	5,760	5,768	5,530	0.22	17	4K	26M
1394/03/31	5,791	5,787	5,791	5,518	0.04	3	725	4M
1394/03/25	5,728	5,351	5,728	5,516	0.49	35	31K	171M
1394/03/24	5,600	5,600	5,728	5,489	0.60	12	13K	76M
1394/03/23	5,557	5,445	5,717	5,456	0.20	17	18K	98M
1394/03/20	5,280	5,280	5,557	5,445	2.87	16	67K	368M
1394/03/19	5,561	5,071	5,562	5,293	(0.09)	40	189K	999M
1394/03/18	5,300	5,284	5,321	5,298	(4.73)	11	141K	749M
1394/03/17	5,553	5,553	5,567	5,561	(4.86)	25	147K	819M
1394/03/16	5,863	5,842	5,863	5,845	(4.94)	34	110K	643M
1394/03/12	6,143	5,990	6,239	6,149	0.10	15	16K	99M
1394/03/11	6,142	6,142	6,390	6,143	(4.98)	43	111K	685M
1394/03/10	6,789	6,350	6,789	6,465	(0.26)	45	58K	371M
1394/03/09	6,510	6,000	6,510	6,482	4.55	102	197K	1B
1394/03/06	6,502	6,502	6,502	6,200	0.11	2	2K	14M
1394/03/05	6,494	6,494	6,494	6,193	0.13	3	2K	15M
1394/03/04	6,474	6,474	6,474	6,185	0.31	2	6K	37M
1394/03/03	6,428	6,428	6,428	6,166	0.72	5	13K	86M
1394/03/02	6,381	6,381	6,381	6,122	0.72	7	13K	86M
1394/02/30	6,318	6,318	6,318	6,078	0.05	1	1K	6M
1394/02/29	6,245	6,245	6,245	6,075	1.17	18	27K	171M
1394/02/28	6,229	6,229	6,229	6,005	0.25	19	6K	36M
1394/02/27	6,205	6,205	6,205	5,990	0.39	18	9K	56M
1394/02/23	6,059	6,000	6,059	5,967	2.42	42	58K	350M
1394/02/22	5,924	5,610	5,924	5,826	2.26	47	55K	327M
1394/02/21	5,697	5,697	5,697	5,697	4.00	41	133K	756M
1394/02/20	5,608	5,608	5,608	5,478	1.58	24	37K	208M
1394/02/19	5,556	5,556	5,556	5,393	0.94	17	22K	122M
1394/02/16	5,507	5,507	5,507	5,343	0.89	8	21K	117M
1394/02/15	5,439	5,439	5,449	5,296	1.07	12	26K	141M
1394/02/14	5,220	5,220	5,419	5,240	(3.62)	92	638K	3B
1394/02/13	5,444	5,230	5,444	5,437	3.86	181	578K	3B
1394/02/09	5,235	5,235	5,235	5,235	3.99	44	211K	1B
1394/02/08	5,041	5,041	5,041	5,034	3.84	4	100K	504M
1394/02/07	5,041	5,041	5,041	4,848	0.0	1	42	212K
1394/02/06	5,041	5,041	5,041	4,848	0.0	1	1	5K
1394/02/05	5,015	5,015	5,015	4,848	0.52	4	13K	67M
1394/02/02	4,990	4,990	4,990	4,823	0.50	7	14K	67M
1394/02/01	4,954	4,954	4,954	4,799	0.73	8	19K	96M
1394/01/30	4,919	4,919	4,919	4,764	0.72	4	19K	93M
1394/01/29	4,909	4,909	4,909	4,730	0.19	1	5K	25M
1394/01/26	4,891	4,891	4,891	4,721	0.38	7	10K	49M
1394/01/25	4,867	4,867	4,867	4,703	0.49	4	13K	63M
1394/01/23	4,857	4,857	4,857	4,680	0.19	1	5K	25M
1394/01/22	4,848	4,848	4,848	4,671	0.19	1	5K	24M
1394/01/19	4,846	4,846	4,846	4,662	0.04	1	1K	5M
1394/01/18	4,805	4,805	4,805	4,660	0.84	7	23K	111M
1394/01/17	4,793	4,793	4,793	4,621	0.26	2	7K	34M
1394/01/16	4,784	4,784	4,784	4,609	0.20	3	5K	24M
1394/01/15	4,780	4,780	4,780	4,600	0.07	2	2K	10M
1394/01/11	4,775	4,775	4,775	4,597	0.11	1	3K	14M
1394/01/09	4,772	4,772	4,772	4,592	0.07	3	2K	10M
1394/01/08	4,771	4,771	4,771	4,589	0.02	2	501	2M
1394/01/05	4,770	4,770	4,770	4,588	0.02	1	672	3M
1393/12/27	4,761	4,761	4,761	4,587	0.20	2	6K	26M
1393/12/26	4,758	4,758	4,758	4,578	0.07	2	2K	7M
1393/12/25	4,749	4,749	4,749	4,575	0.18	2	5K	24M
1393/12/24	4,723	4,723	4,723	4,567	0.55	2	15K	73M
1393/12/23	4,712	4,712	4,712	4,542	0.24	6	7K	33M
1393/12/19	4,702	4,702	4,702	4,531	0.20	2	6K	26M
1393/12/18	4,694	4,694	4,694	4,522	0.18	2	5K	24M
1393/12/17	4,676	4,676	4,676	4,514	0.38	4	10K	49M
1393/12/16	4,668	4,668	4,668	4,497	0.18	3	5K	24M
1393/12/13	4,667	4,667	4,667	4,489	0.02	1	348	2M
1393/12/12	4,620	4,620	4,620	4,488	1.01	3	30K	137M
1393/12/11	4,542	4,542	4,542	4,443	1.72	4	50K	227M
1393/12/10	4,539	4,539	4,539	4,368	0.07	1	2K	9M
1393/12/09	4,493	4,493	4,493	4,365	1.02	6	29K	132M
1393/12/06	4,251	4,251	4,421	4,321	(22.16)	24	170K	735M
1393/11/29	5,772	5,772	5,772	5,551	0.02	3	1K	6M
1393/11/28	5,769	5,768	5,769	5,550	0.04	5	2K	10M
1393/11/27	5,921	5,500	5,921	5,548	(2.56)	18	154K	850M
1393/11/26	6,070	5,621	6,070	5,694	(2.55)	34	225K	1B
1393/11/25	5,822	5,813	6,000	5,843	(3.5)	26	185K	1B
1393/11/21	6,036	6,036	6,222	6,055	(3.69)	35	175K	1B
1393/11/20	6,500	6,276	6,500	6,287	(3.82)	38	180K	1B
1393/11/19	6,503	6,503	6,980	6,537	(3.48)	35	176K	1B
1393/11/18	6,899	6,733	7,209	6,773	(3.42)	77	360K	2B
1393/11/15	7,211	6,910	7,211	7,013	1.14	79	57K	411M
1393/11/14	6,966	6,920	6,966	6,934	3.51	75	165K	1B
1393/11/13	6,919	6,919	6,919	6,699	0.69	12	33K	225M
1393/11/12	6,822	6,822	6,822	6,653	1.42	12	66K	453M
1393/11/11	6,781	6,781	6,781	6,560	0.60	6	28K	192M
1393/11/08	6,719	6,719	6,719	6,521	0.93	19	43K	291M
1393/11/07	6,562	6,562	6,562	6,461	2.39	22	112K	733M
1393/11/06	6,324	6,110	6,324	6,310	3.77	79	179K	1B
1393/11/05	6,078	5,616	6,084	6,081	3.95	293	6M	37B
1393/11/04	5,950	5,949	5,950	5,850	2.24	55	105K	625M
1393/11/01	5,908	5,454	5,908	5,722	0.72	383	2M	9B
1393/10/30	5,729	5,729	5,729	5,681	3.12	9	146K	837M
1393/10/29	5,703	5,703	5,703	5,509	0.46	4	21K	120M
1393/10/28	5,484	5,484	5,484	5,484	3.98	8	210K	1B
1393/10/27	5,455	5,455	5,455	5,274	0.53	5	25K	137M
1393/10/24	5,455	5,455	5,455	5,246	0.0	2	10	55K
1393/10/23	5,401	5,401	5,401	5,246	1.00	6	47K	255M
1393/10/22	5,000	5,000	5,200	5,194	(12.72)	243	5M	26B
1393/03/21	6,214	6,214	6,214	6,001	0.44	6	20K	126M
1393/03/20	5,975	5,975	5,975	5,975	3.99	4	188K	1B
1393/03/19	5,974	5,974	5,974	5,746	0.02	1	500	3M
1393/03/18	5,909	5,909	5,909	5,745	1.11	4	51K	304M
1393/03/17	5,908	5,908	5,908	5,682	0.02	1	500	3M
1393/03/11	5,906	5,906	5,906	5,681	0.04	2	1K	9M
1393/03/10	5,881	5,881	5,881	5,679	0.42	5	20K	118M
1393/03/07	5,879	5,879	5,879	5,655	0.04	3	1K	8M
1393/03/05	5,872	5,872	5,872	5,653	0.11	1	5K	29M
1393/03/04	5,839	5,839	5,839	5,647	0.57	3	26K	154M
1393/02/31	5,831	5,831	5,831	5,615	0.14	1	7K	38M
1393/02/30	5,830	5,830	5,830	5,607	0.02	2	500	3M
1393/02/29	5,606	5,606	5,606	5,606	3.99	2	1K	8M
1393/02/28	5,605	5,605	5,605	5,391	0.02	1	500	3M
1393/02/27	5,604	5,604	5,604	5,390	0.02	1	500	3M
1393/02/24	5,600	5,600	5,600	5,389	0.07	2	3K	20M
1393/02/22	5,594	5,594	5,594	5,385	0.11	2	5K	30M
1393/02/21	5,593	5,593	5,593	5,379	0.02	1	500	3M
1393/02/20	5,592	5,592	5,592	5,378	0.02	1	500	3M
1393/02/17	5,581	5,581	5,581	5,377	0.19	2	9K	50M
1393/02/16	5,581	5,581	5,581	5,367	0.0	1	200	1M
1393/02/15	5,578	5,578	5,578	5,367	0.06	1	3K	17M
1393/02/14	5,364	5,364	5,364	5,364	3.99	240	6M	35B
1393/02/13	5,296	5,296	5,296	5,158	1.28	6	60K	318M
1393/02/10	5,294	5,294	5,294	5,093	0.04	8	1K	8M
1393/02/09	5,266	5,266	5,266	5,091	0.53	1	25K	132M
1393/02/08	5,263	5,263	5,263	5,064	0.06	2	3K	16M
1393/02/07	5,061	5,061	5,061	5,061	3.99	488	22M	110B
1393/02/06	5,060	5,060	5,060	4,867	0.02	1	500	3M
1393/02/03	5,060	5,060	5,060	4,866	0.0	1	319	2M
1393/02/02	5,058	5,058	5,058	4,866	0.04	1	2K	9M
1393/02/01	5,057	5,057	5,057	4,864	0.02	1	500	3M
1393/01/31	5,056	5,056	5,056	4,863	0.02	1	500	3M
1393/01/23	5,055	5,055	5,055	4,862	0.02	9	665	3M
1393/01/20	5,055	5,055	5,055	4,861	0.0	2	2	10K
1393/01/19	5,055	5,055	5,055	4,861	0.0	1	1	5K
1393/01/17	5,055	5,055	5,055	4,861	0.0	1	220	1M
1393/01/16	5,047	5,047	5,047	4,861	0.16	1	8K	40M
1393/01/10	5,047	5,047	5,047	4,853	0.0	1	200	1M
1393/01/09	5,029	5,029	5,029	4,853	0.35	3	16K	80M
1393/01/06	4,836	4,836	4,836	4,836	4.00	17	350K	2B
1393/01/05	4,650	4,650	4,650	4,650	3.98	508	12M	57B
1392/12/28	4,648	4,648	4,648	4,472	0.04	2	3K	12M
1392/12/27	4,646	4,646	4,646	4,470	0.04	2	2K	8M
1392/12/26	4,468	4,468	4,468	4,468	3.98	37	1M	4B
1392/12/25	4,277	4,277	4,448	4,297	51.57	7	59K	254M
1392/11/29	2,947	2,947	2,947	2,835	0.04	1	850	3M
1392/11/28	2,941	2,941	2,941	2,834	0.21	4	10K	29M
1392/11/27	2,940	2,940	2,940	2,828	0.04	1	1K	3M
1392/11/26	2,939	2,939	2,939	2,827	0.04	2	1K	4M
1392/11/23	2,935	2,935	2,935	2,826	0.11	1	6K	16M
1392/11/14	2,934	2,934	2,934	2,823	0.04	4	850	2M
1392/11/13	2,933	2,933	2,933	2,822	0.04	7	850	2M
1392/11/09	2,931	2,931	2,931	2,821	0.07	1	4K	12M
1392/11/08	2,931	2,931	2,931	2,819	0.0	1	459	1M
1392/11/01	2,901	2,901	2,901	2,819	1.04	5	49K	141M
1392/10/30	2,900	2,900	2,900	2,790	0.04	1	1K	3M
1392/10/16	2,688	2,688	2,795	2,789	12.05	13	180	502K
1392/10/03	2,561	2,561	2,561	2,489	1.06	2	50K	128M
1392/09/19	2,507	2,507	2,507	2,463	2.16	3	102K	256M
1392/09/02	2,319	2,319	2,411	2,411	12.24	2	2K	5M
1392/08/28	2,233	2,233	2,233	2,148	0.0	1	40	89K
1392/08/21	2,232	2,232	2,232	2,148	0.05	1	2K	3M
1392/07/27	2,208	2,208	2,208	2,147	1.08	2	50K	110M
1392/07/20	2,207	2,207	2,207	2,124	0.05	1	2K	4M
1392/07/17	2,206	2,206	2,206	2,123	0.05	1	1K	3M
1392/06/20	2,206	2,206	2,206	2,122	0.0	1	1K	2M
1392/06/13	2,201	2,201	2,201	2,122	0.24	1	10K	22M
1392/06/06	2,200	2,200	2,200	2,117	0.05	1	3K	6M
1392/05/27	2,199	2,199	2,199	2,116	0.05	1	3K	7M
1392/05/22	2,194	2,194	2,194	2,115	0.24	1	12K	26M
1392/05/20	2,182	2,182	2,182	2,110	0.52	2	24K	52M
1392/05/16	2,182	2,182	2,182	2,099	0.0	1	20	44K
1392/05/15	2,182	2,182	2,182	2,099	0.0	1	10	22K
1392/05/14	2,182	2,182	2,182	2,099	0.0	2	59	129K
1392/05/09	2,176	2,176	2,176	2,099	0.29	1	13K	28M
1392/05/07	2,167	2,167	2,167	2,093	0.43	3	20K	43M
1392/05/02	2,160	2,160	2,160	2,084	0.34	2	17K	36M
1392/04/29	2,159	2,159	2,159	2,077	0.05	1	2K	4M
1392/04/26	2,158	2,158	2,158	2,076	0.05	1	2K	4M
1392/04/25	2,155	2,155	2,155	2,075	0.10	1	5K	11M
1392/04/24	2,073	2,073	2,073	2,073	3.96	15	710K	1B
1392/04/23	2,072	2,072	2,072	1,994	0.05	1	2K	4M
1392/04/22	1,993	1,993	1,993	1,993	3.96	11	550K	1B
1392/04/19	1,992	1,992	1,992	1,917	0.05	2	2K	4M
1392/03/29	2,019	2,019	2,019	1,942	0.0	1	40	81K
1392/03/21	1,942	1,942	1,942	1,942	3.96	51	1M	2B
1392/03/18	1,942	1,942	1,942	1,868	0.0	1	1	2K
1392/03/11	1,924	1,924	1,924	1,868	0.97	1	45K	87M
1392/03/06	1,924	1,924	1,924	1,850	0.0	1	9	17K
1392/03/05	1,924	1,924	1,924	1,850	0.0	1	9	17K
1392/02/16	1,917	1,917	1,917	1,850	0.33	10	15K	29M
1392/02/07	1,915	1,915	1,915	1,844	0.11	1	5K	10M
1392/02/04	1,914	1,914	1,914	1,842	0.05	1	3K	6M
1392/01/20	1,913	1,913	1,913	1,841	0.05	1	2K	5M
1392/01/17	1,907	1,907	1,907	1,840	0.33	4	17K	32M
1392/01/07	1,901	1,901	1,901	1,834	0.33	1	17K	32M
1391/12/19	1,828	1,828	1,828	1,828	(3.99)	15	200K	366M
1391/12/16	1,978	1,978	1,978	1,904	0.11	1	5K	10M
1391/12/13	1,977	1,977	1,977	1,902	0.05	1	2K	4M
1391/12/12	1,901	1,901	1,901	1,901	(3.99)	16	206K	391M
1391/12/09	2,130	1,968	2,130	1,980	(3.37)	18	200K	396M
1391/12/05	2,130	2,130	2,130	2,049	0.0	1	19	40K
1391/11/23	2,129	2,129	2,129	2,049	0.05	1	1K	3M
1391/11/17	2,117	2,117	2,117	2,048	0.59	2	28K	59M
1391/11/16	2,114	2,114	2,114	2,036	0.15	1	6K	14M
1391/11/08	2,092	2,092	2,092	2,033	1.04	1	50K	105M
1391/11/01	2,090	2,090	2,090	2,012	0.10	2	5K	11M
1391/10/30	2,046	2,046	2,046	2,010	2.13	2	100K	205M
1391/10/27	2,004	2,004	2,004	1,968	2.13	2	100K	200M
1391/10/26	1,999	1,999	1,999	1,927	0.21	2	10K	20M
1391/10/20	2,049	1,895	2,049	1,923	(2.44)	21	227K	437M
1391/10/18	2,120	1,966	2,120	1,971	(3.33)	19	212K	418M
1391/10/17	2,119	2,119	2,119	2,039	0.05	1	1K	3M
1391/10/11	2,022	2,022	2,022	2,038	(3.0)	8	150K	303M
1391/10/10	2,175	2,084	2,175	2,101	(3.18)	14	156K	325M
1391/10/06	2,341	2,166	2,342	2,170	(3.81)	18	201K	436M
1391/10/05	2,341	2,341	2,341	2,256	0.22	3	10K	23M
1391/10/04	2,252	2,252	2,340	2,251	0.04	3	7K	16M
1391/10/03	2,343	2,248	2,343	2,250	(3.89)	19	200K	450M
1391/10/02	2,341	2,341	2,341	2,341	(0.13)	78	4M	9B
1391/09/29	2,435	2,435	2,435	2,344	0.09	2	3K	8M
1391/09/28	2,435	2,435	2,435	2,342	0.0	3	51	124K
1391/09/27	2,533	2,340	2,533	2,342	(3.86)	15	12M	28B
1391/09/26	2,516	2,436	2,518	2,436	0.58	40	28M	69B
1391/09/22	2,422	2,422	2,423	2,422	(3.97)	18	202K	490M
1391/09/21	2,561	2,430	2,561	2,522	(0.12)	4	5K	13M
1391/09/20	2,431	2,431	2,431	2,525	(0.28)	6	13K	32M
1391/09/19	2,633	2,440	2,633	2,532	0.0	7	21K	53M
1391/09/14	2,629	2,503	2,629	2,532	0.16	9	148K	375M
1391/09/08	2,446	2,446	2,500	2,528	(0.75)	3	36K	88M
1391/09/07	2,758	2,546	2,758	2,547	(3.96)	17	201K	512M
1391/09/06	2,869	2,649	2,869	2,652	(3.88)	11	2M	5B
1391/09/01	2,869	2,869	2,869	2,759	0.0	1	100	287K
1391/08/30	2,868	2,868	2,868	2,759	0.04	1	1K	3M
1391/08/27	2,758	2,758	2,758	2,758	4.00	66	3M	9B
1391/08/24	2,652	2,652	2,652	2,652	4.00	284	7M	18B
1391/08/23	2,650	2,650	2,650	2,550	0.04	1	1K	3M
1391/08/20	2,549	2,549	2,549	2,549	4.00	6	294K	749M
1391/08/16	2,451	2,451	2,451	2,451	3.99	25	673K	2B
1391/08/15	2,447	2,447	2,447	2,357	0.17	4	3K	7M
1391/08/14	2,353	2,353	2,353	2,353	3.98	11	518K	1B
1391/08/10	2,346	2,346	2,346	2,263	0.31	1	5K	11M
1391/08/08	2,337	2,337	2,337	2,256	0.36	3	6K	13M
1391/08/07	2,334	2,334	2,334	2,248	0.13	1	2K	5M
1391/08/03	2,230	2,230	2,246	2,245	2.65	13	417K	935M
1391/08/02	2,187	2,187	2,187	2,187	0.0	257	4M	8B
1391/08/01	2,272	2,272	2,272	2,187	0.09	2	1K	3M
1391/07/26	2,253	2,115	2,253	2,185	(0.82)	6	31K	67M
1391/07/23	2,200	2,200	2,200	2,203	0.0	1	4K	8M
1391/07/19	2,231	2,231	2,258	2,203	1.43	3	24K	54M
1391/07/18	2,174	2,174	2,174	2,172	0.0	1	3K	7M
1391/07/17	2,172	2,172	2,172	2,172	3.97	15	135K	292M
1391/07/16	2,101	2,100	2,101	2,089	0.10	2	10K	21M
1391/07/15	2,160	2,160	2,160	2,087	0.19	2	3K	6M
1391/07/12	2,160	2,160	2,160	2,083	0.14	2	2K	5M
1391/07/11	2,090	2,090	2,160	2,080	0.05	2	2K	5M
1391/07/09	2,160	2,160	2,160	2,079	0.10	3	2K	4M
1391/07/08	2,145	2,144	2,145	2,077	0.68	6	11K	24M
1391/07/05	2,068	2,068	2,104	2,063	0.0	3	183	385K
1391/07/04	2,034	2,030	2,050	2,063	(0.1)	7	5K	10M
1391/07/02	2,065	2,065	2,067	2,065	3.87	11	172K	355M
1391/07/01	2,034	2,034	2,055	1,988	0.61	2	10K	20M
1391/06/28	2,021	1,915	2,021	1,976	(0.8)	7	13K	25M
1391/06/27	1,995	1,909	1,995	1,992	3.80	15	160K	319M
1391/06/20	1,960	1,960	1,961	1,919	0.16	4	4K	7M
1391/06/19	1,960	1,960	1,960	1,916	0.0	1	6	12K
1391/06/15	1,900	1,900	1,900	1,916	(0.16)	1	10K	19M
1391/06/14	1,880	1,880	1,880	1,919	(0.31)	1	8K	15M
1391/06/13	1,900	1,900	1,900	1,925	(0.26)	2	10K	19M
1391/06/01	1,930	1,930	1,930	1,930	(0.16)	4	177K	342M
1391/05/21	1,856	1,856	1,856	1,933	0.0	1	350	650K
1391/05/18	1,999	1,998	1,999	1,933	0.10	3	2K	3M
1391/05/04	2,000	2,000	2,000	1,931	0.0	2	110	220K
1391/05/03	1,856	1,856	1,856	1,931	(0.1)	1	2K	4M
1391/05/01	1,858	1,858	1,858	1,933	(0.1)	1	2K	4M
1391/04/26	1,891	1,889	1,891	1,935	(0.31)	3	8K	14M
1391/04/25	1,967	1,890	1,967	1,941	(9.21)	10	16K	32M
1391/04/18	2,054	2,054	2,054	2,138	(0.05)	1	500	1M
1391/04/14	2,112	2,112	2,112	2,139	(2.77)	10	43K	91M
1391/04/13	2,200	2,200	2,200	2,200	2.33	3	10K	22M
1391/03/30	5,802	5,800	5,940	5,874	1.71	12	47K	280M
1391/03/28	5,933	5,900	5,933	5,775	1.21	6	19K	114M
1391/03/27	5,856	5,850	5,856	5,706	1.33	16	21K	122M
1391/03/24	5,736	5,700	5,736	5,631	2.08	14	33K	187M
1391/03/23	5,699	5,699	5,699	5,516	0.66	13	10K	58M
1391/03/22	5,664	5,664	5,664	5,480	0.61	3	9K	53M
1391/03/21	5,550	5,455	5,550	5,447	2.06	6	32K	179M
1391/03/17	5,221	5,221	5,221	5,337	(0.04)	1	1K	5M
1391/03/16	5,460	5,460	5,496	5,339	1.02	4	18K	98M
1391/03/10	5,460	5,460	5,460	5,285	0.65	2	10K	55M
1391/03/09	5,461	5,461	5,461	5,251	0.0	1	109	595K
1391/03/08	5,450	5,450	5,450	5,251	0.13	2	2K	11M
1391/03/06	5,380	5,380	5,386	5,244	1.04	6	17K	93M
1391/03/03	5,379	5,379	5,379	5,190	0.21	6	3K	19M
1391/03/01	5,347	5,346	5,347	5,179	0.62	3	10K	53M
1391/02/31	5,349	5,349	5,349	5,147	0.02	1	200	1M
1391/02/30	5,233	5,233	5,287	5,146	1.22	5	21K	109M
1391/02/27	5,233	5,233	5,233	5,084	1.03	2	16K	84M
1391/02/26	5,230	5,230	5,230	5,032	0.06	1	1K	5M
1391/02/25	5,230	5,230	5,230	5,029	0.0	1	1	5K
1391/02/23	5,220	5,220	5,220	5,029	0.14	3	2K	11M
1391/02/20	5,045	5,045	5,186	5,022	0.70	12	20K	102M
1391/02/19	4,979	4,979	5,000	4,987	1.38	15	86K	430M
1391/02/18	4,978	4,890	4,979	4,919	0.31	22	58K	288M
1391/02/12	4,861	4,861	4,861	4,904	(0.02)	2	1K	6M
1391/02/09	4,949	4,949	4,950	4,905	2.27	6	44K	218M
1391/02/05	4,949	4,949	4,949	4,796	0.0	1	100	495K
1391/01/30	4,955	4,955	4,955	4,796	0.52	1	8K	42M
1391/01/29	4,807	4,807	4,807	4,771	0.04	1	3K	14M
1391/01/21	4,771	4,771	4,771	4,769	0.0	1	1K	5M
1391/01/09	4,771	4,771	4,771	4,769	0.0	1	10K	48M
1390/12/24	4,801	4,801	4,801	4,769	0.0	1	10	48K
1390/12/23	4,771	4,771	4,771	4,769	0.0	1	1K	6M
1390/12/15	4,791	4,791	4,791	4,769	0.06	1	8K	39M
1390/12/10	4,768	4,765	4,768	4,766	(0.04)	9	148K	705M
1390/12/08	4,800	4,768	4,800	4,768	0.02	2	12K	56M
1390/12/07	4,725	4,722	4,725	4,767	(0.02)	2	2K	8M
1390/11/30	4,798	4,700	4,798	4,768	1.10	5	41K	198M
1390/11/25	4,590	4,554	4,590	4,716	(0.57)	8	9K	42M
1390/11/24	4,584	4,584	4,584	4,743	(0.65)	2	10K	46M
1390/11/23	4,633	4,632	4,633	4,774	(1.06)	3	17K	77M
1390/11/19	4,644	4,644	4,800	4,825	(0.14)	11	8K	38M
1390/11/17	4,643	4,643	4,643	4,832	(0.06)	1	951	4M
1390/11/12	4,670	4,658	4,670	4,835	(0.35)	3	5K	26M
1390/11/05	4,665	4,665	4,665	4,852	(0.06)	1	1K	5M
1390/10/18	4,670	4,670	4,670	4,855	(0.12)	2	2K	8M
1390/10/13	4,691	4,691	4,691	4,861	(0.51)	4	8K	37M
1390/10/11	4,703	4,703	4,722	4,886	(0.24)	6	4K	19M
1390/10/05	4,756	4,756	4,756	4,898	(0.1)	2	2K	10M
1390/10/04	4,999	4,999	4,999	4,903	0.0	1	100	500K
1390/10/03	4,752	4,752	4,752	4,903	(0.06)	1	1K	6M
1390/09/30	4,730	4,730	4,731	4,906	(0.1)	3	2K	8M
1390/09/29	4,731	4,730	4,731	4,911	(0.32)	6	5K	24M
1390/09/28	5,000	4,927	5,000	4,927	0.0	3	2K	10M
1390/09/26	4,999	4,999	4,999	4,927	0.08	2	3K	17M
1390/09/23	5,099	5,099	5,099	4,923	0.41	4	6K	32M
1390/09/22	5,088	5,088	5,088	4,903	0.20	3	3K	17M
1390/09/21	5,061	5,061	5,061	4,893	0.53	2	8K	42M
1390/09/20	5,000	5,000	5,053	4,867	0.16	3	3K	14M
1390/09/13	4,998	4,998	5,030	4,859	0.08	2	1K	7M
1390/09/07	4,855	4,855	4,855	4,855	(3.99)	14	91K	442M
1390/09/06	5,050	5,050	5,050	5,057	0.0	2	1K	5M
1390/09/02	5,057	5,057	5,057	5,057	0.0	14	55K	278M
1390/09/01	5,057	5,057	5,057	5,057	0.0	8	32K	163M
1390/08/30	5,057	5,057	5,060	5,057	0.0	2	6K	30M
1390/08/29	5,057	5,057	5,100	5,057	0.0	17	702K	4B
1390/08/25	5,057	5,057	5,061	5,057	0.0	18	676K	3B
1390/08/22	5,058	5,058	5,058	5,057	0.0	1	5K	25M
1390/08/18	5,057	5,057	5,057	5,057	0.0	5	5K	25M
1390/08/11	5,198	5,198	5,198	5,057	0.20	1	4K	21M
1390/08/10	5,000	4,859	5,000	5,047	(0.28)	3	5K	24M
1390/08/09	5,000	5,000	5,000	5,061	(0.04)	3	2K	10M
1390/08/07	5,050	5,050	5,050	5,063	(0.02)	3	5K	25M
1390/08/04	5,065	5,064	5,065	5,064	0.0	3	8K	43M
1390/08/03	5,000	5,000	5,000	5,064	(0.02)	2	873	4M
1390/08/02	5,000	5,000	5,057	5,065	(0.04)	3	3K	16M
1390/08/01	5,068	5,067	5,068	5,067	0.0	2	15K	76M
1390/07/30	5,266	5,266	5,266	5,067	0.06	1	1K	5M
1390/07/27	5,064	5,064	5,064	5,064	0.0	1	1K	5M
1390/07/26	4,903	4,903	4,903	5,064	(0.1)	1	2K	10M
1390/07/24	4,895	4,895	4,895	5,069	(0.57)	3	9K	44M
1390/07/23	4,950	4,950	4,951	5,098	(0.08)	2	2K	8M
1390/07/20	4,950	4,950	4,950	5,102	(0.2)	2	4K	20M
1390/07/19	5,112	5,112	5,113	5,112	(4.0)	9	70K	358M
1390/07/17	5,127	5,127	5,140	5,325	(0.24)	3	4K	20M
1390/07/16	5,133	5,133	5,133	5,338	(0.13)	1	2K	10M
1390/07/13	5,221	5,220	5,221	5,345	(0.69)	12	14K	74M
1390/07/12	5,500	5,300	5,500	5,382	0.02	3	2K	10M
1390/07/11	5,470	5,470	5,470	5,381	0.0	1	50	274K
1390/07/10	5,580	5,555	5,580	5,381	0.28	5	5K	26M
1390/07/09	5,333	5,333	5,366	5,366	3.99	29	87K	466M
1390/07/06	5,144	5,144	5,347	5,160	0.35	6	130K	671M
1390/07/05	5,297	5,297	5,297	5,142	0.94	5	15K	78M
1390/07/04	5,200	5,200	5,200	5,094	0.04	2	955	5M
1390/07/03	5,017	5,017	5,100	5,092	(2.56)	11	46K	234M
1390/06/30	5,440	5,024	5,440	5,226	(0.13)	10	16K	85M
1390/06/29	5,235	5,105	5,235	5,233	3.95	29	193K	1B
1390/06/28	5,132	5,132	5,132	5,034	2.01	5	31K	161M
1390/06/27	5,100	5,100	5,100	4,935	0.63	5	10K	51M
1390/06/26	5,094	5,094	5,094	4,904	0.10	2	2K	8M
1390/06/23	5,005	5,005	5,005	4,899	1.79	3	28K	140M
1390/06/22	5,002	5,002	5,002	4,813	0.06	2	1K	5M
1390/06/20	4,958	4,958	4,958	4,810	0.88	4	14K	68M
1390/06/19	4,870	4,870	4,870	4,768	1.82	12	28K	137M
1390/06/15	4,750	4,750	4,750	4,683	0.0	1	1	5K
1390/06/14	4,700	4,700	4,802	4,683	1.41	10	23K	110M
1390/06/13	4,451	4,451	4,700	4,618	0.0	3	151	685K
1390/06/12	4,500	4,500	4,665	4,618	2.94	12	51K	239M
1390/06/08	4,500	4,500	4,500	4,486	0.47	7	37K	167M
1390/06/07	4,475	4,475	4,475	4,465	0.07	3	14K	65M
1390/06/06	4,430	4,430	4,472	4,462	(0.53)	7	29K	127M
1390/06/05	4,510	4,450	4,510	4,486	(0.07)	9	15K	69M
1390/06/02	4,550	4,550	4,550	4,489	0.07	4	3K	14M
1390/06/01	4,599	4,500	4,599	4,486	0.13	7	10K	45M
1390/05/30	4,600	4,500	4,600	4,480	0.61	11	18K	84M
1390/05/26	4,400	4,333	4,400	4,453	(1.33)	15	25K	110M
1390/05/25	4,350	4,350	4,350	4,513	(0.09)	1	2K	7M
1390/05/22	4,600	4,600	4,600	4,517	0.0	1	50	230K
1390/05/19	4,450	4,413	4,450	4,517	(0.7)	4	16K	72M
1390/05/18	4,411	4,411	4,411	4,549	(0.04)	1	1K	4M
1390/05/17	4,450	4,450	4,450	4,551	(0.2)	1	5K	22M
1390/05/16	4,450	4,430	4,450	4,560	(0.57)	4	11K	49M
1390/05/15	4,441	4,435	4,441	4,586	(0.71)	4	11K	50M
1390/05/12	4,510	4,480	4,510	4,619	(0.11)	3	2K	10M
1390/05/11	4,561	4,560	4,561	4,624	(0.32)	2	12K	55M
1390/05/10	4,601	4,600	4,650	4,639	(0.49)	7	184K	855M
1390/05/09	4,700	4,533	4,700	4,662	(0.77)	12	23K	107M
1390/05/08	4,700	4,698	4,700	4,698	0.0	3	4K	20M
1390/05/05	4,530	4,529	4,533	4,698	(0.4)	4	7K	29M
1390/05/04	4,760	4,550	4,839	4,717	(0.46)	22	86K	405M
1390/05/03	4,727	4,710	4,916	4,739	1.65	15	66K	315M
1390/04/21	4,600	4,540	4,600	4,703	(0.55)	7	10K	47M
1390/04/20	4,601	4,592	4,698	4,729	(1.11)	8	23K	105M
1390/04/19	4,782	4,782	4,782	4,782	0.0	2	14K	65M
1390/04/18	4,800	4,659	4,800	4,782	(1.46)	6	30K	143M
1390/04/15	5,019	5,019	5,020	4,853	0.37	3	6K	30M
1390/04/14	4,763	4,762	4,763	4,835	(2.26)	5	38K	181M
1390/04/12	4,763	4,763	4,763	4,947	(0.26)	1	4K	19M
1390/04/08	5,000	4,800	5,000	4,960	(0.8)	6	13K	62M
1390/04/07	5,000	5,000	5,000	5,000	0.0	1	396	2M
1390/04/05	4,900	4,900	4,900	5,000	0.0	1	100	490K
1390/04/04	5,000	5,000	5,000	5,000	0.0	1	100	500K
1390/03/24	5,000	5,000	5,000	5,000	0.06	16	720K	4B
1390/03/23	4,800	4,800	5,200	4,997	(0.06)	2	995	5M
1390/03/17	5,200	5,200	5,200	5,000	0.0	1	10	52K
1390/03/16	5,100	5,100	5,100	5,000	0.0	1	10	51K
1390/02/21	4,900	4,880	4,900	5,000	0.0	2	165	807K
1390/02/20	5,000	5,000	5,000	5,000	0.0	1	510	3M
1390/02/19	4,950	4,950	4,950	5,000	0.0	1	100	495K
1390/02/18	5,000	5,000	5,000	5,000	0.0	1	634	3M
1390/02/14	5,000	5,000	5,000	5,000	1.63	3	10K	50M
1390/02/12	5,000	5,000	5,000	4,920	0.02	1	1K	5M
1390/02/11	5,089	4,950	5,089	4,919	0.51	7	14K	71M
1390/02/10	5,000	5,000	5,000	4,894	1.79	8	28K	139M
1390/02/07	4,845	4,845	4,845	4,808	3.20	2	50K	242M
1390/02/06	4,842	4,842	4,842	4,659	0.06	1	1K	5M
1390/01/31	4,839	4,839	4,839	4,656	0.06	1	1K	5M
1390/01/27	4,747	4,747	4,747	4,653	1.93	2	30K	142M
1390/01/24	4,600	4,600	4,600	4,565	3.19	7	50K	230M
1390/01/16	4,593	4,593	4,593	4,424	0.16	1	3K	12M
1389/12/21	4,590	4,590	4,590	4,417	0.07	2	1K	6M
1389/12/09	4,578	4,578	4,578	4,414	0.14	3	2K	10M
1389/12/08	4,453	4,452	4,453	4,408	0.14	8	7K	30M
1389/11/06	4,435	4,435	4,435	4,402	3.21	20	50K	222M
1389/11/04	4,427	4,427	4,427	4,265	0.19	1	3K	13M
1389/10/29	4,425	4,425	4,425	4,257	0.05	1	713	3M
1389/10/28	4,379	4,379	4,379	4,255	1.04	4	16K	72M
1389/10/27	4,374	4,374	4,374	4,211	0.12	1	2K	8M
1389/09/28	4,372	4,372	4,372	4,206	0.05	1	918	4M
1389/09/20	4,370	4,370	4,370	4,204	0.05	1	755	3M
1389/09/17	4,202	4,202	4,202	4,202	3.98	7	74K	311M
1389/08/01	4,041	4,041	4,041	4,041	3.99	6	231K	935M
1389/07/28	4,039	4,039	4,039	3,886	0.05	1	1K	4M
1389/06/28	4,037	4,037	4,037	3,884	0.05	1	1K	4M
1389/05/19	4,001	4,001	4,001	3,882	0.13	1	2K	10M
1389/04/15	4,030	4,030	4,030	3,877	0.05	1	1K	4M
1389/04/07	4,150	4,150	4,150	4,150	0.0	1	650K	3B
1389/03/19	4,035	4,035	4,035	4,150	0.0	2	221	892K
1389/03/11	4,031	4,031	4,031	4,150	(0.48)	1	9K	35M
1389/03/02	4,030	4,030	4,030	4,170	(0.12)	1	2K	8M
1389/03/01	4,321	4,321	4,321	4,175	0.0	1	200	864K
1389/02/15	4,297	4,297	4,297	4,175	0.55	4	10K	43M
1389/02/08	4,295	4,295	4,295	4,152	0.05	1	1K	4M
1389/02/04	4,190	4,150	4,190	4,150	2.49	4	146K	607M
1389/01/21	4,151	4,151	4,151	4,049	0.05	1	918	4M
1389/01/15	3,908	3,908	3,908	4,047	(0.05)	1	1K	4M
1388/12/19	3,910	3,910	3,910	4,049	(0.05)	1	918	4M
1388/12/05	4,000	4,000	4,000	4,051	0.0	1	500	2M
1388/12/03	4,187	4,050	4,187	4,051	0.12	5	52K	211M
1388/12/01	4,186	4,045	4,186	4,046	0.02	4	99K	402M
1388/11/20	4,045	4,045	4,045	4,045	0.0	3	51K	206M
1388/11/06	4,000	3,968	4,000	4,045	(1.61)	8	33K	131M
1388/11/03	4,111	4,111	4,111	4,111	(3.5)	6	79K	324M
1388/10/26	4,180	4,180	4,180	4,260	(0.35)	1	10K	42M
1388/10/21	4,181	4,180	4,181	4,275	(0.26)	2	7K	27M
1388/10/20	4,137	4,137	4,137	4,286	0.0	1	11	46K
1388/10/19	4,137	4,137	4,137	4,286	(0.02)	1	500	2M
1388/10/07	4,180	4,180	4,180	4,287	(0.99)	3	18K	75M
1388/09/10	4,181	4,181	4,181	4,330	(0.05)	1	1K	4M
1388/08/11	4,399	4,399	4,399	4,332	0.16	3	6K	24M
1388/07/12	4,330	4,330	4,330	4,325	0.0	1	499	2M
1388/07/11	4,330	4,330	4,330	4,325	0.0	1	500	2M
1388/07/08	4,325	4,325	4,325	4,325	0.0	1	400	2M
1388/07/07	4,325	4,325	4,325	4,325	0.0	1	2K	9M
1388/06/30	4,327	4,200	4,327	4,325	(0.05)	15	120K	520M
1388/06/25	4,199	4,199	4,199	4,327	(0.02)	1	273	1M
1388/06/22	4,200	4,200	4,200	4,328	(0.02)	2	499	2M
1388/06/16	4,329	4,329	4,329	4,329	0.0	1	162K	701M
1388/06/11	4,203	4,203	4,203	4,329	(0.07)	1	1K	5M
1388/05/05	4,220	4,220	4,220	4,332	(0.41)	1	9K	37M
1388/04/23	4,350	4,350	4,350	4,350	4.22	16	78K	340M
1388/04/02	4,499	4,499	4,500	4,499	0.0	3	10K	45M
1388/03/30	4,500	4,500	4,500	4,499	0.0	1	12	54K
1388/03/27	4,500	4,500	4,500	4,499	0.0	1	1K	6M
1388/03/24	4,499	4,499	4,500	4,499	2.48	12	112K	502M
1388/03/02	4,400	4,400	4,400	4,390	0.11	3	21K	92M
1388/02/30	4,431	4,431	4,431	4,385	1.93	4	40K	177M
1388/02/15	4,302	4,302	4,302	4,302	(3.0)	21	130K	558M
1388/02/09	4,365	4,365	4,365	4,435	(1.44)	6	30K	131M
1388/02/08	4,500	4,500	4,500	4,500	0.0	2	5K	22M
1388/02/06	4,500	4,500	4,500	4,500	50.00	1	1K	4M
1388/01/16	3,000	3,000	3,000	3,000	(38.66)	15	35K	105M
1387/12/13	4,891	4,891	4,891	4,891	0.0	1	120K	587M
1387/11/15	4,891	4,891	4,891	4,891	0.0	26	156K	765M
1387/11/12	4,674	4,674	4,962	4,891	1.52	8	35K	172M
1387/11/07	4,676	4,676	4,676	4,818	(0.04)	1	690	3M
1387/11/02	4,818	4,818	4,820	4,820	(2.96)	18	1M	7B
1387/11/01	4,820	4,820	4,820	4,967	(0.04)	1	1K	5M
1387/10/16	4,969	4,969	4,969	4,969	(2.99)	7	67K	331M
1387/10/14	4,971	4,971	4,971	5,122	(0.04)	1	1K	5M
1387/10/08	4,973	4,973	4,973	5,124	(0.04)	1	1K	5M
1387/10/02	5,073	5,073	5,073	5,126	(1.97)	5	41K	208M
1387/10/01	5,077	5,077	5,077	5,229	(0.1)	1	2K	10M
1387/09/16	5,127	5,127	5,127	5,234	(0.96)	2	20K	103M
1387/08/28	5,135	5,135	5,285	5,285	(0.15)	2	3K	17M
1387/08/27	5,138	5,138	5,293	5,293	(0.06)	2	1K	5M
1387/08/21	5,141	5,141	5,296	5,296	(0.06)	2	1K	5M
1387/08/19	5,143	5,143	5,299	5,299	(0.06)	2	1K	5M
1387/08/18	5,143	5,143	5,302	5,302	0.0	3	103	531K
1387/06/30	5,154	5,154	5,302	5,302	(0.21)	2	4K	22M
1387/06/27	5,159	5,159	5,313	5,313	(0.09)	3	2K	10M
1387/06/26	5,270	5,270	5,318	5,318	(0.04)	2	3K	16M
1387/06/23	5,296	5,296	5,320	5,320	(0.02)	2	2K	11M
1387/06/17	5,165	5,165	5,321	5,321	(0.06)	2	1K	6M
1387/06/16	5,180	5,180	5,324	5,324	(0.22)	3	5K	25M
1387/05/29	5,322	5,322	5,336	5,336	0.0	2	2K	9M
1387/05/21	5,333	5,333	5,336	5,336	0.0	3	5K	27M
1387/05/15	5,345	5,336	5,345	5,336	0.0	2	2K	9M
1387/05/02	5,349	5,336	5,349	5,336	0.0	2	510	3M
1387/04/18	5,450	5,336	5,455	5,336	0.49	4	11K	62M
1387/04/17	5,310	5,310	5,310	5,310	0.0	1	100	531K
1387/03/29	5,310	5,310	5,310	5,310	(0.09)	1	10K	53M
1387/03/07	5,251	5,251	5,315	5,315	(0.04)	2	2K	10M
1387/03/05	5,369	5,317	5,433	5,317	0.80	10	26K	142M
1387/03/04	5,270	5,270	5,275	5,275	0.0	2	5K	26M
1387/02/28	5,275	5,275	5,275	5,275	0.0	2	450	2M
1387/02/25	5,265	5,262	5,275	5,275	(0.15)	11	23K	121M
1387/02/15	5,370	5,283	5,370	5,283	0.15	2	5K	27M
1387/02/11	5,195	5,195	5,300	5,275	(0.49)	7	20K	103M
1387/02/10	5,304	5,300	5,304	5,301	1.94	9	80K	424M
1387/02/09	5,200	5,200	5,200	5,200	1.31	8	75K	390M
1387/02/03	5,151	5,133	5,200	5,133	0.45	11	33K	171M
1387/01/26	5,145	5,110	5,145	5,110	0.24	5	17K	85M
1387/01/25	5,100	5,098	5,100	5,098	0.69	7	59K	301M
1387/01/24	5,140	5,056	5,140	5,063	0.14	4	6K	31M
1387/01/18	5,099	5,048	5,100	5,056	0.16	4	20K	99M
1386/12/28	5,100	5,048	5,100	5,048	0.04	3	2K	10M
1386/12/27	5,046	5,046	5,046	5,046	0.0	1	999	5M
1386/12/22	5,046	5,046	5,046	5,046	1.98	8	66K	336M
1386/12/12	4,950	4,948	4,950	4,948	0.0	4	13K	64M
1386/12/11	5,043	4,948	5,043	4,948	0.06	4	2K	10M
1386/12/06	4,960	4,945	4,962	4,945	0.14	4	21K	104M
1386/12/05	4,950	4,938	4,950	4,938	0.47	5	40K	198M
1386/11/29	4,916	4,915	4,916	4,915	0.0	5	4K	19M
1386/11/28	4,916	4,915	4,916	4,915	0.0	2	850	4M
1386/11/24	4,915	4,915	4,915	4,915	0.0	2	978	5M
1386/11/23	4,980	4,915	4,980	4,915	0.0	2	150	746K
1386/11/17	4,900	4,900	4,980	4,915	(0.04)	3	6K	30M
1386/11/15	4,900	4,825	4,917	4,917	(0.12)	4	8K	38M
1386/11/14	5,000	4,923	5,000	4,923	0.33	3	11K	53M
1386/11/09	4,903	4,903	4,907	4,907	(0.04)	8	16K	78M
1386/11/02	5,005	4,901	5,005	4,909	0.04	7	9K	46M
1386/10/30	5,002	4,907	5,002	4,907	0.06	2	2K	10M
1386/10/26	4,950	4,904	4,968	4,904	0.68	4	22K	107M
1386/10/18	4,862	4,862	4,900	4,871	0.06	4	30K	146M
1386/10/11	4,854	4,854	4,868	4,868	(0.02)	3	3K	13M
1386/10/05	4,850	4,850	4,869	4,869	(0.02)	4	3K	15M
1386/10/04	4,849	4,849	4,870	4,870	(0.02)	3	2K	7M
1386/10/02	4,871	4,871	4,871	4,871	0.0	2	131K	636M
1386/09/28	4,878	4,871	4,878	4,871	0.02	4	11K	54M
1386/09/27	4,878	4,870	4,878	4,870	0.0	2	1K	5M
1386/09/21	4,790	4,790	4,878	4,870	(0.16)	5	6K	30M
1386/09/19	4,878	4,878	4,878	4,878	0.0	14	132K	642M
1386/09/18	4,878	4,878	4,878	4,878	1.99	19	150K	730M
1386/09/17	4,714	4,714	4,808	4,783	1.46	19	57K	272M
1386/09/13	4,714	4,714	4,714	4,714	(2.0)	19	479K	2B
1386/09/12	4,726	4,718	4,810	4,810	(0.08)	5	3K	12M
1386/09/06	4,812	4,812	4,814	4,814	0.0	4	267K	1B
1386/09/03	4,812	4,812	4,814	4,814	(0.02)	5	22K	107M
1386/08/30	4,816	4,815	4,816	4,815	0.0	2	15	72K
1386/08/28	4,727	4,727	4,815	4,815	(0.02)	2	505	2M
1386/08/21	4,816	4,816	4,816	4,816	0.0	1	6K	31M
1386/08/14	4,800	4,800	4,823	4,816	(0.15)	6	19K	92M
1386/08/08	4,823	4,823	4,823	4,823	1.99	15	1M	7B
1386/07/22	4,729	4,729	4,729	4,729	(1.99)	7	70K	331M
1386/07/17	4,825	4,825	4,825	4,825	(1.99)	10	65K	314M
1386/07/15	4,923	4,923	4,923	4,923	(1.99)	8	66K	323M
1386/07/10	4,925	4,925	5,023	5,023	(0.04)	3	130K	638M
1386/07/09	5,025	5,025	5,025	5,025	(1.99)	13	66K	334M
1386/07/08	5,127	5,127	5,127	5,127	(1.99)	7	65K	333M
1386/07/07	5,231	5,231	5,231	5,231	(1.99)	7	65K	340M
1386/07/04	5,337	5,337	5,337	5,337	(1.98)	7	65K	347M
1386/07/03	5,445	5,445	5,445	5,445	(2.0)	7	65K	354M
1386/07/02	5,556	5,556	5,556	5,556	(1.99)	16	63K	349M
1386/06/10	5,652	5,652	5,669	5,669	(1.7)	7	53K	300M
1386/06/06	5,767	5,767	5,770	5,767	(1.99)	4	175K	1B
1386/05/30	5,878	5,878	5,884	5,884	0.0	3	5K	29M
1386/05/28	5,884	5,884	5,884	5,884	0.0	1	6K	38M
1386/05/27	5,884	5,884	5,884	5,884	0.0	5	1K	6M
1386/05/09	5,779	5,779	5,884	5,884	(0.12)	3	3K	16M
1386/05/08	5,780	5,780	5,891	5,891	(0.1)	3	2K	14M
1386/05/03	5,803	5,803	5,897	5,897	(0.41)	2	9K	50M
1386/04/30	5,807	5,807	5,921	5,921	(0.07)	2	1K	8M
1386/04/25	5,825	5,825	5,925	5,925	(0.3)	2	7K	38M
1386/04/19	5,943	5,943	5,943	5,943	0.0	1	3K	17M
1386/04/18	5,943	5,943	5,943	5,943	0.0	4	1K	7M
1386/04/17	6,060	5,943	6,060	5,943	0.02	3	390	2M
1386/04/09	5,854	5,853	5,942	5,942	(0.49)	8	10K	61M
1386/04/02	6,067	5,971	6,067	5,971	0.37	4	8K	49M
1386/03/26	6,000	5,949	6,000	5,949	0.46	3	15K	90M
1386/03/21	5,837	5,820	5,922	5,922	(0.17)	4	4K	23M
1386/03/20	5,820	5,820	5,932	5,932	(0.1)	4	3K	15M
1386/03/19	5,837	5,837	5,938	5,938	(0.29)	5	6K	35M
1386/03/07	5,956	5,837	5,956	5,955	(0.02)	4	541	3M
1386/03/06	5,881	5,868	5,956	5,956	(0.52)	6	12K	68M
1386/03/05	5,881	5,881	5,987	5,987	(0.2)	3	5K	27M
1386/03/02	5,881	5,881	5,999	5,999	(0.02)	2	510	3M
1386/02/29	6,000	6,000	6,000	6,000	0.0	5	40K	240M
1386/02/25	6,000	6,000	6,000	6,000	(0.22)	1	1K	6M
1386/02/17	6,014	6,013	6,014	6,013	0.0	6	269K	2B
1386/02/16	6,013	6,013	6,013	6,013	0.0	2	2K	9M
1386/02/11	6,013	6,013	6,013	6,013	0.0	2	260K	2B
1386/02/09	6,013	6,013	6,016	6,013	0.0	6	14K	81M
1386/02/08	6,012	6,012	6,013	6,013	0.0	3	260K	2B
1386/02/02	6,013	6,013	6,013	6,013	0.0	2	459K	3B
1386/01/28	6,013	6,013	6,013	6,013	0.0	2	221K	1B
1386/01/22	6,013	6,013	6,013	6,013	0.0	1	230K	1B
1386/01/08	6,013	6,013	6,013	6,013	0.0	1	9K	52M
1385/12/22	6,013	6,013	6,013	6,013	0.0	2	20K	120M
1385/12/16	6,012	6,012	6,130	6,013	0.02	4	4K	23M
1385/12/15	6,012	6,012	6,012	6,012	0.0	4	34K	204M
1385/12/14	6,012	6,012	6,012	6,012	0.03	8	46K	274M
1385/12/07	6,010	6,010	6,010	6,010	0.0	2	10K	60M
1385/11/23	6,004	6,004	6,124	6,010	0.10	3	3K	18M
1385/11/18	6,004	6,004	6,004	6,004	0.0	2	6K	36M
1385/11/07	6,121	6,004	6,121	6,004	0.05	2	1K	6M
1385/11/04	6,003	6,001	6,003	6,001	(17.09)	3	4K	24M
1385/10/20	7,238	7,238	7,238	7,238	0.0	8	70K	507M
1385/10/19	7,260	7,238	7,260	7,238	0.04	2	5K	33M
1385/10/05	7,235	7,235	7,236	7,235	0.0	6	505K	4B
1385/09/29	7,235	7,235	7,235	7,235	0.0	4	5K	36M
1385/09/28	7,290	7,235	7,297	7,235	1.13	7	20K	144M
1385/09/27	7,290	7,154	7,290	7,154	0.01	4	254	2M
1385/09/25	7,269	7,153	7,269	7,153	0.36	4	6K	47M
1385/09/22	7,206	7,127	7,206	7,127	0.88	6	15K	108M
1385/08/20	7,062	7,062	7,201	7,065	0.07	3	1K	8M
1385/08/17	7,197	7,060	7,197	7,060	0.06	2	1K	7M
1385/08/16	7,191	7,056	7,191	7,056	0.09	3	1K	10M
1385/08/14	7,050	7,050	7,050	7,050	0.0	1	1K	7M
1385/08/10	7,050	7,050	7,052	7,050	0.96	15	79K	556M
1385/08/01	6,915	6,915	7,000	6,983	0.98	9	43K	303M
1385/07/29	6,915	6,914	6,915	6,915	0.0	4	162	1M
1385/07/26	6,917	6,915	6,917	6,915	0.0	2	6K	40M
1385/07/24	6,916	6,915	6,916	6,915	0.0	2	1K	7M
1385/07/16	7,000	6,915	7,000	6,915	0.23	2	6K	40M
1385/07/12	6,899	6,899	7,000	6,899	0.0	5	200K	1B
1385/06/26	6,897	6,897	7,034	6,899	0.03	3	1K	10M
1385/06/19	6,899	6,770	6,899	6,897	(0.1)	3	2K	12M
1385/06/15	6,904	6,904	6,908	6,904	0.0	4	2K	12M
1385/06/11	6,908	6,904	6,908	6,904	0.0	2	510	4M
1385/06/07	6,770	6,770	6,904	6,904	(0.06)	2	966	7M
1385/05/16	6,908	6,908	6,908	6,908	0.0	1	550	4M
1385/05/04	6,800	6,800	7,000	6,908	0.12	3	4K	30M
1385/04/03	6,900	6,900	6,900	6,900	(0.85)	1	1K	7M
1385/03/22	6,858	6,858	7,000	6,959	(0.54)	7	22K	152M
1385/03/10	7,000	6,990	7,000	6,997	0.23	4	21K	149M
1385/02/20	6,845	6,845	6,981	6,981	(0.04)	2	510	3M
1385/02/13	6,955	6,953	6,984	6,984	(0.07)	3	262K	2B
1385/02/12	6,964	6,958	6,989	6,989	(0.01)	3	257K	2B
1385/02/11	6,970	6,970	6,990	6,990	(0.01)	2	210	1M
1385/02/10	6,974	6,974	6,991	6,991	(0.11)	2	10K	70M
1385/01/22	6,999	6,999	7,000	6,999	0.0	5	18K	126M
1385/01/19	6,999	6,999	6,999	6,999	0.0	4	3K	18M
1385/01/15	7,000	6,999	7,000	6,999	0.0	7	18K	128M
1385/01/14	7,000	6,999	7,000	6,999	0.0	4	185	1M
1385/01/07	6,999	6,999	7,000	6,999	0.0	3	2K	14M
1384/12/27	6,999	6,999	6,999	6,999	7.08	1	500	3M
1384/12/21	6,624	6,536	6,624	6,536	0.63	4	11K	74M
1384/11/01	6,500	6,495	6,500	6,495	0.0	2	235	2M
1384/10/27	6,500	6,495	6,500	6,495	0.03	2	10K	65M
1384/10/14	6,500	6,493	6,500	6,493	0.03	2	10K	65M
1384/10/13	6,500	6,491	6,500	6,491	0.05	2	10K	65M
1384/10/12	6,400	6,400	6,488	6,488	(0.57)	2	10K	64M
1384/10/11	6,300	6,300	6,525	6,525	(1.41)	2	10K	63M
1384/10/07	6,400	6,400	6,618	6,618	(1.42)	3	10K	66M
1384/10/06	6,500	6,500	6,713	6,713	(1.29)	2	10K	65M
1384/10/05	6,628	6,628	6,801	6,801	(1.05)	2	10K	66M
1384/10/04	6,627	6,627	6,873	6,873	(1.46)	2	10K	66M
1384/08/17	6,975	6,975	6,975	6,975	0.0	1	100	698K
1384/08/04	6,982	6,975	6,983	6,975	0.0	3	4K	25M
1384/08/02	6,982	6,975	6,982	6,975	0.0	3	3K	19M
1384/07/30	6,986	6,975	6,986	6,975	0.0	2	721	5M
1384/07/25	6,650	6,650	6,975	6,975	(0.33)	5	2K	15M
1384/07/24	6,993	6,993	6,998	6,998	(0.03)	3	5K	35M
1384/07/09	7,000	7,000	7,000	7,000	(0.4)	5	40K	280M
1384/06/27	7,015	7,015	7,028	7,028	(0.01)	2	60	421K
1384/06/16	7,028	7,028	7,029	7,029	(0.01)	3	10K	70M
1384/06/07	7,030	7,030	7,030	7,030	(5.0)	5	40K	281M
1384/05/01	7,400	7,400	7,400	7,400	(2.36)	1	5K	37M
1384/04/06	7,600	7,300	7,700	7,579	0.48	5	13K	99M
1384/04/01	7,700	7,543	7,700	7,543	0.39	3	5K	39M
1384/03/25	7,600	7,514	7,600	7,514	0.27	5	6K	46M
1384/03/24	7,500	7,494	7,500	7,494	0.0	2	4K	30M
1384/03/04	7,500	7,452	7,500	7,494	0.58	18	215K	2B
1384/03/02	7,451	7,451	7,452	7,451	(0.01)	4	3K	23M
1384/02/31	7,453	7,452	7,453	7,452	0.0	12	13K	100M
1384/02/24	7,452	7,452	7,452	7,452	0.0	4	5K	36M
1384/02/20	7,452	7,452	7,452	7,452	0.0	1	3K	24M
1384/02/17	7,452	7,452	7,452	7,452	0.0	1	7K	50M
1384/02/11	7,660	7,452	7,660	7,452	1.33	4	10K	77M
1384/02/07	7,660	7,354	7,660	7,354	0.79	2	5K	38M
1384/01/31	7,350	7,296	7,350	7,296	0.04	2	2K	14M
1384/01/21	7,350	7,293	7,350	7,293	0.01	2	1K	7M
1384/01/15	7,250	7,250	7,300	7,292	0.47	19	49K	354M
1384/01/07	7,258	7,258	7,258	7,258	(5.0)	1	500	4M
1383/12/09	7,640	7,640	7,640	7,640	(3.72)	11	102K	779M
1383/11/19	7,790	7,790	7,935	7,935	(0.1)	4	2K	12M
1383/10/26	7,627	7,627	7,943	7,943	(1.01)	3	6K	48M
1383/10/16	7,999	7,999	8,024	8,024	(0.01)	2	1K	9M
1383/10/15	8,000	8,000	8,025	8,025	(0.01)	2	380	3M
1383/10/13	8,026	8,026	8,026	8,026	0.0	1	2K	16M
1383/10/12	8,027	8,026	8,027	8,026	0.0	3	2K	16M
1383/10/08	8,027	8,026	8,027	8,026	(0.01)	15	20K	163M
1383/10/07	8,027	8,027	8,027	8,027	0.01	9	62K	498M
1383/10/06	8,025	8,025	8,026	8,026	(0.01)	3	264	2M
1383/10/05	8,027	8,027	8,027	8,027	0.0	201	121K	969M
1383/09/29	8,027	8,027	8,027	8,027	0.0	2	3K	28M
1383/09/28	8,027	8,027	8,027	8,027	0.0	1	20	161K
1383/09/25	8,027	8,027	8,027	8,027	0.0	2	2K	12M
1383/09/24	8,027	8,027	8,027	8,027	0.0	1	10	80K
1383/09/11	8,027	8,027	8,027	8,027	0.0	2	1K	9M
1383/09/03	8,027	8,027	8,027	8,027	0.0	7	54K	431M
1383/08/12	8,027	8,027	8,027	8,027	0.0	6	50K	401M
1383/08/05	8,030	8,027	8,030	8,027	0.0	4	10K	80M
1383/08/02	8,027	8,027	8,027	8,027	0.0	3	171K	1B
1383/07/13	8,027	8,027	8,027	8,027	0.0	1	4K	36M
1383/07/04	8,020	8,020	8,027	8,027	(0.01)	2	2K	16M
1383/07/01	8,028	8,028	8,450	8,028	(4.99)	4	250K	2B
1383/06/15	8,439	8,439	8,500	8,450	0.01	7	8K	68M
1383/06/01	8,450	8,449	8,450	8,449	0.0	3	2K	13M
1383/05/31	8,449	8,449	8,449	8,449	(0.6)	6	60K	507M
1383/05/25	8,500	8,500	8,500	8,500	0.0	1	1K	8M
1383/05/11	8,500	8,500	8,500	8,500	(29.45)	1	1K	8M
1383/04/01	12,050	12,022	12,050	12,049	0.22	8	274K	3B
1383/03/30	12,050	12,022	12,050	12,022	0.01	2	1K	12M
1383/03/27	12,050	12,021	12,050	12,021	0.06	5	4K	50M
1383/03/25	12,014	12,014	12,014	12,014	0.0	1	5K	60M
1383/03/24	12,014	12,014	12,014	12,014	0.0	2	6K	69M
1383/03/23	12,014	12,014	12,014	12,014	0.0	2	950	11M
1383/03/20	12,014	12,014	12,014	12,014	0.0	1	2K	24M
1383/03/18	12,020	12,014	12,049	12,014	0.13	5	8K	100M
1383/03/17	11,986	11,986	12,048	11,998	0.10	4	6K	69M
1383/03/16	11,986	11,986	11,986	11,986	0.0	1	50	599K
1383/03/12	11,940	11,940	12,048	11,986	0.39	3	10K	120M
1383/02/30	12,000	11,940	12,000	11,940	0.05	2	2K	24M
1383/02/29	11,999	11,934	12,030	11,934	0.06	4	2K	24M
1383/02/20	11,910	11,910	11,999	11,927	(0.18)	4	25K	298M
1383/02/19	11,379	11,379	11,948	11,948	(0.24)	2	1K	11M
1383/02/07	11,909	11,909	12,000	11,977	0.39	14	226K	3B
1383/01/25	11,930	11,930	11,930	11,930	(0.01)	1	2K	24M
1383/01/22	11,890	11,890	12,000	11,931	0.40	8	616K	7B
1382/12/25	11,400	11,400	11,884	11,884	(0.97)	5	3K	34M
1382/12/23	12,000	12,000	12,000	12,000	0.0	1	100	1M
1382/12/19	12,000	12,000	12,000	12,000	0.0	5	5K	59M
1382/12/16	12,000	12,000	12,000	12,000	0.0	4	6K	72M
1382/12/10	12,000	12,000	12,000	12,000	0.0	23	75K	899M
1382/12/09	12,000	12,000	12,000	12,000	0.0	4	12K	146M
1382/12/06	12,000	12,000	12,000	12,000	0.0	95	182K	2B