Name: داروسازی اسوه
Creator: حال و هوا

جدول آخرین قیمت و نمودار
داروسازی‌ اسوه
داسوه(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	88,470	88,470	88,470	88,470	(2.99)	149	268K	24B
1405/06/28	95,300	91,090	95,300	91,200	(2.88)	142	329K	30B
1405/06/25	93,800	93,800	95,900	93,900	(2.9)	1,020	2M	183B
1405/06/24	96,700	96,700	96,700	96,700	(2.91)	204	178K	17B
1405/06/23	99,600	99,600	99,600	99,600	(2.92)	83	61K	6B
1405/06/22	107,100	101,000	107,100	102,600	(1.44)	771	1M	122B
1405/06/21	104,000	102,900	109,000	104,100	(1.77)	1,461	2M	223B
1405/06/18	109,090	102,780	109,090	105,980	0.04	931	3M	269B
1405/06/17	106,030	104,500	106,030	105,940	2.90	571	2M	198B
1405/06/16	102,950	102,900	102,950	102,950	2.99	303	2M	157B
1405/06/15	99,960	98,570	99,960	99,960	3.00	352	2M	202B
1405/06/14	97,050	97,050	97,050	97,050	2.99	33	67K	6B
1405/06/11	91,970	89,530	95,040	94,230	2.11	280	1M	117B
1405/06/10	92,920	87,620	92,920	92,280	2.28	524	2M	214B
1405/06/09	90,220	90,220	90,220	90,220	2.99	182	1M	99B
1405/06/08	87,600	87,600	87,600	87,600	3.00	271	2M	206B
1405/06/07	87,600	87,600	87,600	87,600	3.00	271	2M	206B
1405/06/04	84,660	84,660	88,450	85,050	(2.54)	2,020	6M	515B
1405/06/03	87,270	87,270	87,270	87,270	(2.99)	261	2M	131B
1405/06/02	92,270	86,910	92,270	89,960	0.41	559	3M	274B
1405/05/27	89,590	89,590	89,590	89,590	2.99	49	264K	24B
1405/05/26	86,990	86,990	86,990	86,990	3.00	60	414K	36B
1405/05/25	84,460	84,460	84,460	84,460	3.00	29	127K	11B
1405/05/24	82,000	82,000	82,000	82,000	2.99	41	165K	14B
1405/05/21	79,620	79,620	79,620	79,620	2.99	34	138K	11B
1405/05/20	79,620	79,620	79,620	79,620	2.99	34	138K	11B
1405/05/19	77,310	77,310	77,310	77,310	3.00	29	108K	8B
1405/05/18	75,070	74,000	75,070	75,060	2.98	436	3M	238B
1405/05/17	72,890	72,890	72,890	72,890	3.00	61	424K	31B
1405/05/14	70,770	70,770	70,770	70,770	3.00	45	372K	26B
1405/05/13	68,710	68,710	68,710	68,710	3.00	91	742K	51B
1405/05/12	68,710	68,710	68,710	68,710	3.00	91	742K	51B
1405/05/11	66,710	66,710	66,710	66,710	3.00	62	582K	39B
1405/05/10	64,770	64,770	64,770	64,770	2.99	125	1M	68B
1405/05/07	62,980	61,640	62,980	62,890	2.85	757	5M	294B
1405/05/06	61,150	61,150	61,150	61,150	3.00	96	462K	28B
1405/05/05	60,500	58,110	61,500	59,370	(0.88)	1,682	4M	266B
1405/05/04	61,750	58,170	61,750	59,900	(0.1)	1,110	6M	333B
1405/05/03	59,960	59,960	59,960	59,960	2.99	113	799K	48B
1405/04/31	58,220	58,220	58,220	58,220	2.99	116	914K	53B
1405/04/30	56,530	56,530	56,530	56,530	2.99	56	504K	28B
1405/04/29	54,890	54,890	54,890	54,890	2.98	15	33K	2B
1405/04/24	53,300	52,470	53,330	53,300	2.94	685	3M	162B
1405/04/23	51,700	50,630	51,820	51,780	2.90	322	1M	74B
1405/04/22	49,000	49,000	50,630	50,320	2.36	320	1M	68B
1405/04/21	49,300	46,440	49,300	49,160	2.69	682	4M	199B
1405/04/20	47,870	47,870	47,870	47,870	2.99	42	256K	12B
1405/04/17	46,510	45,180	46,510	46,480	2.92	651	5M	231B
1405/04/16	45,160	45,160	45,160	45,160	2.99	36	253K	11B
1405/04/15	43,850	43,850	43,850	43,850	2.98	42	280K	12B
1405/04/14	43,850	43,850	43,850	43,850	2.98	42	280K	12B
1405/04/13	43,850	43,850	43,850	43,850	2.98	42	280K	12B
1405/04/10	43,850	43,850	43,850	43,850	2.98	42	280K	12B
1405/04/09	42,580	42,580	42,580	42,580	3.00	45	367K	16B
1405/04/08	41,510	40,420	41,510	41,340	2.56	169	553K	23B
1405/04/07	40,400	39,230	40,400	40,310	2.75	290	1M	53B
1405/04/06	39,230	39,230	39,230	39,230	2.99	34	143K	6B
1405/04/03	38,900	36,700	38,960	38,090	0.69	147	1M	41B
1405/04/01	37,820	37,820	38,990	37,830	(2.95)	95	910K	34B
1405/03/31	39,330	37,050	39,330	38,980	2.07	230	1M	57B
1405/03/30	38,200	37,930	38,200	38,190	2.97	192	2M	85B
1405/03/27	37,090	37,090	37,090	37,090	3.00	19	149K	6B
1405/03/24	36,010	36,010	36,010	36,010	2.97	2	283	10M
1405/03/23	34,970	34,970	34,970	34,970	2.97	10	6K	199M
1405/03/20	33,960	33,960	33,960	33,960	2.97	16	287K	10B
1405/03/19	32,980	32,980	32,980	32,980	3.00	6	26K	858M
1405/03/18	32,020	32,020	32,020	32,020	2.99	89	1M	35B
1405/03/17	31,090	31,090	31,090	31,090	2.98	8	36K	1B
1405/03/16	30,190	30,190	30,190	30,190	2.97	4	17K	508M
1405/03/13	29,320	29,320	29,320	29,320	2.99	20	73K	2B
1405/03/12	28,470	28,470	28,470	28,470	2.97	12	90K	3B
1405/03/11	27,650	27,650	27,650	27,650	2.98	15	217K	6B
1405/03/10	26,850	26,850	26,850	26,850	2.99	13	318K	9B
1405/03/09	26,070	26,070	26,070	26,070	2.96	13	316K	8B
1405/03/06	25,320	25,320	25,320	25,320	2.97	11	204K	5B
1405/03/05	25,320	25,320	25,320	25,320	2.97	11	204K	5B
1405/03/04	24,590	24,590	24,590	24,590	2.97	3	4K	100M
1405/03/03	23,880	23,880	23,880	23,880	2.98	3	1K	31M
1404/12/09	25,600	24,250	25,600	24,280	(2.84)	54	49K	1B
1404/12/06	26,160	24,920	26,160	24,990	(2.72)	73	97K	2B
1404/12/05	26,100	25,320	26,340	25,690	(1.57)	55	39K	1B
1404/12/04	26,380	25,370	26,400	26,100	1.79	67	64K	2B
1404/12/03	24,860	24,860	26,200	25,640	0.08	33	47K	1B
1404/12/02	26,250	24,880	26,400	25,620	(0.08)	89	269K	7B
1404/11/29	25,730	25,570	25,740	25,640	2.48	23	14K	355M
1404/11/28	25,370	24,800	25,370	25,020	1.17	44	86K	2B
1404/11/27	24,500	24,230	25,390	24,730	(0.96)	60	160K	4B
1404/11/26	25,030	24,960	25,620	24,970	(2.95)	51	89K	2B
1404/11/25	26,400	25,550	26,400	25,730	(2.28)	78	107K	3B
1404/11/21	26,170	26,140	27,440	26,330	(2.26)	34	16K	416M
1404/11/20	26,940	26,940	26,940	26,940	(2.99)	18	7K	193M
1404/11/19	28,770	27,180	28,770	27,770	(0.89)	65	52K	1B
1404/11/18	27,750	27,750	28,020	28,020	2.98	35	76K	2B
1404/11/14	27,160	27,130	27,400	27,210	(2.68)	120	200K	5B
1404/11/13	27,800	27,800	29,450	27,960	(2.41)	88	235K	7B
1404/11/12	28,650	28,650	28,650	28,650	(2.98)	25	74K	2B
1404/11/11	29,530	29,530	29,540	29,530	(2.99)	24	59K	2B
1404/11/08	30,440	30,440	30,450	30,440	(3.0)	71	90K	3B
1404/11/07	31,380	31,380	31,400	31,380	(3.0)	57	115K	4B
1404/11/06	32,500	32,310	32,500	32,350	(2.85)	59	24K	771M
1404/11/05	33,300	33,300	35,050	33,300	(2.97)	62	299K	10B
1404/11/04	35,000	34,240	35,890	34,320	(2.75)	57	139K	5B
1404/11/01	35,420	34,940	35,590	35,290	2.11	105	172K	6B
1404/10/30	34,090	33,490	35,000	34,560	0.73	23	30K	1B
1404/10/29	34,450	34,090	34,450	34,310	2.42	32	46K	2B
1404/10/28	34,080	32,560	34,080	33,500	1.21	34	61K	2B
1404/10/24	33,030	33,020	33,880	33,100	(2.76)	68	184K	6B
1404/10/23	35,820	33,750	35,830	34,040	(2.16)	111	183K	6B
1404/10/22	34,790	34,780	34,790	34,790	2.99	79	317K	11B
1404/10/21	33,500	33,500	34,490	33,780	(2.17)	174	812K	27B
1404/10/20	34,530	34,530	36,130	34,530	(2.98)	55	402K	14B
1404/10/17	37,750	35,570	37,750	35,590	(2.95)	110	457K	16B
1404/10/16	36,250	36,210	38,300	36,670	(1.74)	305	901K	33B
1404/10/15	38,640	36,490	38,730	37,320	(0.77)	248	837K	31B
1404/10/14	37,900	35,750	37,900	37,610	2.20	232	1M	40B
1404/10/10	35,420	35,420	37,600	36,800	0.79	163	1M	41B
1404/10/09	36,600	36,400	37,500	36,510	(2.69)	89	601K	22B
1404/10/08	38,000	35,800	38,000	37,520	1.68	643	7M	278B
1404/10/07	36,900	36,880	36,900	36,900	2.99	179	3M	109B
1404/10/06	35,830	35,830	35,830	35,830	2.99	37	534K	19B
1404/10/03	34,790	34,790	34,790	34,790	2.99	42	1M	36B
1404/10/02	33,780	33,780	33,780	33,780	2.99	27	512K	17B
1404/10/01	32,800	32,800	32,800	32,800	2.98	29	227K	7B
1404/09/30	32,730	32,730	32,730	31,850	0.22	22	36K	1B
1404/09/29	32,670	32,670	32,670	31,780	0.19	27	29K	947M
1404/09/26	31,590	31,590	32,000	31,720	2.09	86	386K	12B
1404/09/25	31,210	30,350	31,210	31,070	2.51	150	1M	33B
1404/09/24	31,170	31,170	31,170	30,310	0.13	23	25K	787M
1404/09/23	30,280	29,700	30,280	30,270	2.96	114	925K	28B
1404/09/22	29,680	29,680	29,680	29,400	2.01	62	352K	10B
1404/09/19	28,580	28,380	29,170	28,820	1.73	91	381K	11B
1404/09/18	29,000	27,660	29,000	28,330	(0.63)	104	164K	5B
1404/09/17	28,500	28,000	28,950	28,510	(0.11)	53	58K	2B
1404/09/16	29,000	27,810	29,000	28,540	(0.45)	62	109K	3B
1404/09/15	28,980	28,650	29,270	28,670	0.17	38	84K	2B
1404/09/12	28,800	28,440	29,330	28,620	0.39	67	142K	4B
1404/09/11	29,190	28,900	29,190	28,510	0.60	77	117K	3B
1404/09/10	27,380	27,380	28,480	28,340	2.46	61	445K	13B
1404/09/09	27,250	27,110	28,250	27,660	(0.4)	62	171K	5B
1404/09/08	27,480	27,420	28,390	27,770	(1.73)	84	317K	9B
1404/09/05	29,250	27,560	29,250	28,260	(0.53)	79	179K	5B
1404/09/04	27,890	27,850	29,120	28,410	0.46	71	106K	3B
1404/09/02	28,400	28,100	28,660	28,280	1.62	92	315K	9B
1404/09/01	27,120	27,120	28,140	27,830	(0.07)	80	199K	6B
1404/08/28	27,180	27,180	28,300	27,850	0.14	47	85K	2B
1404/08/27	28,010	27,680	28,960	27,810	(2.52)	123	512K	14B
1404/08/26	28,250	28,250	29,200	28,530	0.25	66	83K	2B
1404/08/25	29,380	28,420	29,380	28,460	(2.83)	243	1M	38B
1404/08/24	30,050	28,540	30,050	29,290	(0.44)	432	3M	91B
1404/08/21	29,420	29,420	29,420	29,420	2.98	54	1M	33B
1404/08/20	28,780	28,780	28,780	28,570	2.22	40	435K	13B
1404/08/19	27,950	27,950	27,950	27,950	2.98	56	704K	20B
1404/08/18	27,050	26,830	27,150	27,140	2.96	101	735K	20B
1404/08/17	26,000	25,630	26,740	26,360	1.50	142	798K	21B
1404/08/14	25,790	25,770	26,250	25,970	(2.22)	77	423K	11B
1404/08/13	26,500	25,990	26,600	26,560	(0.78)	84	180K	5B
1404/08/12	27,310	26,750	27,310	26,770	0.04	30	67K	2B
1404/08/11	27,220	26,000	27,220	26,760	(0.04)	43	106K	3B
1404/08/10	27,070	26,050	27,070	26,770	0.68	108	609K	16B
1404/08/07	26,800	26,500	27,050	26,590	0.15	69	191K	5B
1404/08/06	26,660	26,080	26,740	26,550	(1.23)	168	350K	9B
1404/08/05	26,670	26,610	27,400	26,880	0.0	57	104K	3B
1404/08/04	27,540	26,480	27,540	26,880	0.07	47	77K	2B
1404/08/03	26,550	26,500	27,100	26,860	(0.33)	69	247K	7B
1404/07/30	27,570	26,600	27,570	26,950	(0.37)	103	381K	10B
1404/07/29	27,280	26,470	28,070	27,050	(0.84)	234	1M	28B
1404/07/28	27,410	26,220	27,410	27,280	2.48	230	1M	37B
1404/07/27	26,960	26,960	26,970	26,620	1.64	67	325K	9B
1404/07/26	25,510	25,510	26,460	26,190	1.95	67	392K	10B
1404/07/23	26,000	25,120	26,350	25,690	0.39	54	108K	3B
1404/07/22	25,000	24,520	25,700	25,590	2.52	106	541K	14B
1404/07/21	25,150	24,270	25,620	24,960	0.32	105	328K	8B
1404/07/20	24,010	24,010	25,380	24,880	0.93	130	242K	6B
1404/07/19	23,970	23,960	24,650	24,650	(0.2)	58	71K	2B
1404/07/16	24,280	24,160	24,570	24,700	(0.8)	100	164K	4B
1404/07/15	24,410	24,280	25,450	24,900	(0.52)	136	128K	3B
1404/07/14	25,040	25,030	25,400	25,030	(2.98)	147	735K	18B
1404/07/13	26,660	25,520	27,040	25,800	(1.9)	155	485K	12B
1404/07/12	26,300	25,880	26,300	26,300	2.98	111	996K	26B
1404/07/09	24,550	24,550	26,050	25,540	0.95	234	1M	31B
1404/07/08	24,860	24,670	24,860	25,300	(0.51)	77	103K	3B
1404/07/07	25,690	25,130	25,700	25,430	0.04	66	49K	1B
1404/07/06	25,380	25,010	25,750	25,420	(0.08)	87	191K	5B
1404/07/05	24,930	24,930	26,180	25,440	(1.01)	121	208K	5B
1404/07/02	24,980	24,980	24,980	25,700	(0.19)	17	39K	965M
1404/07/01	26,450	24,910	26,450	25,750	0.27	43	113K	3B
1404/06/31	24,940	24,940	26,470	25,680	(0.12)	91	182K	5B
1404/06/30	24,940	24,940	24,940	25,710	0.0	4	2K	52M
1404/06/29	24,950	24,950	24,950	25,710	(0.04)	9	7K	170M
1404/06/26	25,120	25,120	25,120	25,720	(0.66)	25	130K	3B
1404/06/25	25,470	25,220	25,990	25,890	(0.42)	35	84K	2B
1404/06/24	26,660	25,500	26,660	26,000	(0.19)	31	68K	2B
1404/06/23	25,430	25,430	26,720	26,050	(0.61)	20	121K	3B
1404/06/22	25,510	25,500	25,510	26,210	(0.27)	17	54K	1B
1404/06/18	26,000	25,650	26,000	26,280	(0.04)	14	6K	148M
1404/06/17	25,510	25,510	26,770	26,290	0.0	18	16K	409M
1404/06/16	26,000	25,510	26,500	26,290	0.0	11	4K	102M
1404/06/15	25,600	25,550	25,690	26,290	(0.15)	23	28K	709M
1404/06/12	25,560	25,560	26,680	26,330	(0.04)	13	17K	452M
1404/06/11	25,550	25,550	26,600	26,340	0.0	9	1K	33M
1404/06/09	25,570	25,570	25,590	26,340	(0.08)	16	17K	446M
1404/06/08	25,580	25,580	25,580	26,360	(0.04)	7	4K	98M
1404/06/05	25,610	25,600	25,650	26,370	(0.08)	17	19K	482M
1404/06/04	25,610	25,610	26,700	26,390	(0.04)	17	6K	159M
1404/06/03	25,620	25,620	25,620	26,400	(0.04)	12	9K	231M
1404/06/01	25,680	25,680	25,680	26,410	(0.23)	11	41K	1B
1404/05/29	26,470	26,470	26,470	26,470	(2.97)	25	871K	23B
1404/05/28	27,000	26,500	27,000	27,280	(0.11)	12	23K	605M
1404/05/27	26,590	26,510	26,700	27,310	(0.04)	16	11K	305M
1404/05/26	26,570	26,570	27,160	27,320	(0.26)	46	54K	1B
1404/05/25	27,170	26,580	27,170	27,390	(0.04)	11	6K	174M
1404/05/22	26,580	26,580	26,580	27,400	0.0	5	3K	71M
1404/05/21	26,580	26,580	26,580	27,400	0.0	4	1K	37M
1404/05/20	26,580	26,580	26,580	27,400	0.0	6	3K	77M
1404/05/19	26,950	26,590	26,950	27,400	(0.04)	14	5K	139M
1404/05/18	26,600	26,600	26,650	27,410	(0.04)	21	4K	118M
1404/05/15	26,610	26,610	26,610	27,420	(0.04)	13	9K	246M
1404/05/14	26,620	26,620	26,620	27,430	(0.04)	17	7K	183M
1404/05/13	27,450	27,440	27,500	27,440	(2.97)	45	706K	19B
1404/05/12	27,500	27,490	27,500	28,280	(0.18)	17	30K	831M
1404/05/11	28,330	28,330	28,330	28,330	(2.98)	30	849K	24B
1404/05/08	28,330	28,330	28,330	29,200	0.0	4	890	25M
1404/05/07	28,340	28,340	28,340	29,200	(0.03)	7	3K	94M
1404/05/06	28,850	28,340	28,850	29,210	0.0	7	2K	61M
1404/05/05	28,370	28,370	28,380	29,210	(0.1)	17	19K	531M
1404/05/04	29,310	28,450	29,310	29,240	(0.27)	295	87K	3B
1404/05/01	28,510	28,510	29,670	29,320	(0.2)	409	68K	2B
1404/04/31	29,690	28,880	29,740	29,380	(0.07)	281	53K	2B
1404/04/30	29,710	28,780	29,710	29,400	(0.07)	303	64K	2B
1404/04/29	28,540	28,540	29,740	29,420	0.0	69	14K	407M
1404/04/28	28,710	28,600	28,710	29,420	(0.2)	38	34K	963M
1404/04/25	29,750	29,270	29,830	29,480	0.03	250	64K	2B
1404/04/24	28,800	28,770	30,050	29,470	(0.61)	425	133K	4B
1404/04/23	30,100	29,660	30,100	29,650	0.10	429	41K	1B
1404/04/22	28,830	28,830	30,300	29,620	(0.34)	1,141	185K	5B
1404/04/21	28,870	28,850	29,990	29,720	(0.07)	454	84K	2B
1404/04/18	28,890	28,890	29,700	29,740	(0.13)	19	24K	695M
1404/04/17	28,960	28,940	28,960	29,780	(0.17)	22	28K	802M
1404/04/16	30,730	29,210	30,730	29,830	(0.03)	18	11K	314M
1404/04/11	29,820	29,820	31,540	29,840	(2.93)	1,715	1M	44B
1404/04/10	30,720	29,840	30,720	30,740	(0.07)	11	10K	298M
1404/04/09	30,720	30,720	31,660	30,760	(2.87)	195	1M	43B
1404/04/08	31,060	31,060	31,060	31,670	(1.09)	34	166K	5B
1404/04/07	31,540	31,540	31,540	32,020	(1.51)	19	231K	7B
1404/03/21	31,660	31,650	31,660	32,510	(0.34)	42	51K	2B
1404/03/20	33,690	31,750	33,690	32,620	(0.34)	41	56K	2B
1404/03/19	32,730	32,730	33,710	32,730	(2.99)	45	715K	23B
1404/03/18	32,740	32,740	32,740	33,740	(0.03)	10	4K	132M
1404/03/17	32,800	32,800	32,800	33,750	(0.18)	23	26K	844M
1404/03/13	33,880	32,880	33,880	33,810	(0.24)	45	41K	1B
1404/03/12	32,890	32,890	33,840	33,890	(0.03)	18	7K	230M
1404/03/11	32,970	32,930	32,970	33,900	(0.12)	23	18K	582M
1404/03/10	33,020	32,960	33,020	33,940	(0.09)	27	15K	483M
1404/03/07	33,100	33,100	34,100	33,970	(0.44)	78	74K	2B
1404/03/06	33,520	33,140	33,520	34,120	(0.12)	45	17K	572M
1404/03/05	33,240	33,240	33,980	34,160	(0.29)	39	41K	1B
1404/03/04	33,280	33,270	33,280	34,260	(0.09)	24	11K	373M
1404/03/03	33,540	33,530	33,970	34,290	(0.78)	85	116K	4B
1404/02/31	34,300	33,540	34,300	34,560	(0.03)	16	6K	196M
1404/02/30	34,550	33,600	34,600	34,570	(0.17)	41	26K	880M
1404/02/29	34,570	34,220	35,250	34,630	(1.81)	101	273K	9B
1404/02/28	34,420	34,420	35,250	35,270	(0.2)	29	50K	2B
1404/02/27	34,350	34,350	35,160	35,340	(0.17)	26	38K	1B
1404/02/24	35,000	34,530	35,260	35,400	(0.53)	74	83K	3B
1404/02/23	34,940	34,790	35,680	35,590	(0.75)	92	108K	4B
1404/02/22	34,950	34,950	36,110	35,860	(0.39)	118	97K	3B
1404/02/21	35,140	35,140	35,150	36,000	(0.61)	44	82K	3B
1404/02/20	36,450	35,450	36,450	36,220	(0.88)	43	121K	4B
1404/02/17	35,800	35,570	36,430	36,540	(0.35)	73	62K	2B
1404/02/16	35,860	35,770	36,960	36,670	(0.52)	78	79K	3B
1404/02/15	35,910	35,840	36,750	36,860	(0.22)	42	30K	1B
1404/02/14	36,900	35,900	36,900	36,940	(0.19)	28	30K	1B
1404/02/13	37,490	35,930	37,490	37,010	(0.08)	45	14K	504M
1404/02/10	37,200	36,630	37,800	37,040	0.14	65	68K	3B
1404/02/09	36,800	35,770	37,770	36,990	0.41	131	166K	6B
1404/02/08	35,920	35,890	36,000	36,840	(0.41)	56	55K	2B
1404/02/07	35,970	35,970	35,970	36,990	(0.24)	46	33K	1B
1404/02/06	36,230	36,210	36,740	37,080	(0.64)	57	91K	3B
1404/02/03	36,450	36,440	37,100	37,320	(0.64)	69	91K	3B
1404/02/02	36,660	36,630	37,590	37,560	(0.53)	63	71K	3B
1404/02/01	36,600	36,540	38,770	37,760	0.24	181	240K	9B
1404/01/31	36,530	36,530	38,490	37,670	0.05	181	265K	10B
1404/01/30	36,550	36,550	36,550	37,650	(0.08)	20	12K	448M
1404/01/27	36,570	36,570	36,570	37,680	(0.05)	10	6K	209M
1404/01/26	36,650	36,650	36,650	37,700	(0.21)	22	29K	1B
1404/01/25	38,000	36,980	38,840	37,780	(0.89)	96	206K	8B
1404/01/24	37,370	37,370	39,090	38,120	(1.04)	122	247K	9B
1404/01/23	37,390	37,390	37,390	38,520	(0.05)	8	6K	231M
1404/01/20	37,500	37,430	38,050	38,540	(0.1)	24	15K	552M
1404/01/19	38,580	38,580	38,580	38,580	(2.99)	64	476K	18B
1404/01/18	39,050	39,050	39,050	39,770	(1.19)	9	151K	6B
1404/01/17	39,050	39,050	39,050	40,250	0.0	1	1K	41M
1404/01/16	39,060	39,060	39,060	40,250	(0.02)	4	3K	102M
1404/01/10	39,070	39,070	39,070	40,260	(0.02)	5	2K	75M
1404/01/06	39,090	39,090	39,090	40,270	(0.05)	8	7K	261M
1404/01/05	40,330	39,110	40,330	40,290	(0.05)	12	5K	211M
1403/12/28	39,120	39,120	39,120	40,310	(0.02)	3	3K	134M
1403/12/27	39,120	39,120	39,120	40,320	0.0	4	667	26M
1403/12/26	39,140	39,140	39,140	40,320	(0.07)	8	10K	384M
1403/12/25	39,230	39,230	39,300	40,350	(0.22)	19	30K	1B
1403/12/18	41,600	39,260	41,600	40,440	(0.07)	25	12K	476M
1403/12/15	39,260	39,260	39,260	40,470	0.0	4	695	27M
1403/12/14	39,290	39,290	39,300	40,470	(0.07)	21	8K	331M
1403/12/13	39,370	39,340	39,370	40,500	(0.12)	17	15K	594M
1403/12/12	39,470	39,470	39,470	40,550	(0.34)	25	41K	2B
1403/12/11	39,560	39,560	39,600	40,690	(0.22)	25	26K	1B
1403/12/08	39,750	39,730	39,750	40,780	(0.42)	35	50K	2B
1403/12/07	40,000	39,900	42,290	40,950	(0.44)	59	105K	4B
1403/12/06	41,990	39,940	41,990	41,130	(0.07)	13	10K	384M
1403/12/05	40,220	40,220	40,510	41,160	(0.72)	31	88K	4B
1403/12/04	40,510	40,510	40,510	41,460	(0.72)	24	87K	4B
1403/12/01	41,630	41,610	42,900	41,760	(2.63)	47	303K	13B
1403/11/30	41,620	41,620	43,000	42,890	0.0	14	14K	595M
1403/11/29	44,440	41,880	44,460	42,890	(0.65)	47	75K	3B
1403/11/28	42,200	42,200	42,230	43,170	(0.76)	53	86K	4B
1403/11/27	42,540	42,540	42,540	43,500	(0.8)	44	92K	4B
1403/11/23	43,180	43,100	43,180	43,850	(1.31)	36	146K	6B
1403/11/21	43,700	43,600	45,490	44,430	(0.96)	255	163K	7B
1403/11/17	45,770	43,120	45,780	44,860	0.92	89	130K	6B
1403/11/16	44,000	44,000	44,690	44,450	2.44	108	296K	13B
1403/11/15	43,880	42,160	43,990	43,390	1.59	99	202K	9B
1403/11/14	41,130	41,110	43,650	42,710	0.78	102	217K	9B
1403/11/13	41,350	41,340	41,350	42,380	(0.54)	36	63K	3B
1403/11/10	41,500	41,460	41,500	42,610	(0.3)	30	38K	2B
1403/11/08	41,900	41,890	43,470	42,740	(0.16)	38	35K	1B
1403/11/07	43,160	42,080	43,880	42,810	0.47	86	119K	5B
1403/11/06	41,630	41,000	42,780	42,610	2.58	160	584K	25B
1403/11/03	41,100	41,000	41,640	41,540	(0.17)	46	69K	3B
1403/11/02	40,670	40,660	40,810	41,610	(0.72)	57	83K	3B
1403/11/01	42,400	40,810	43,330	41,910	(0.38)	43	53K	2B
1403/10/30	41,140	41,140	42,300	42,070	(0.8)	60	118K	5B
1403/10/29	42,050	42,000	42,110	42,410	(2.03)	78	241K	10B
1403/10/26	44,200	42,880	44,200	43,290	0.65	78	140K	6B
1403/10/24	42,950	42,520	43,440	43,010	0.14	118	772K	33B
1403/10/23	43,190	40,950	43,190	42,950	2.41	286	2M	72B
1403/10/22	42,380	42,380	42,380	41,940	1.92	50	234K	10B
1403/10/19	41,570	41,570	41,570	41,150	1.96	37	264K	11B
1403/10/18	41,030	41,030	41,030	40,360	1.31	36	175K	7B
1403/10/17	40,350	40,350	40,350	39,840	1.68	52	228K	9B
1403/10/16	39,180	39,180	39,180	39,180	3.00	66	406K	16B
1403/10/15	38,160	38,160	38,160	38,040	2.67	53	361K	14B
1403/10/12	37,050	37,050	37,050	37,050	2.97	98	554K	21B
1403/10/11	35,100	34,630	36,110	35,980	2.62	172	628K	23B
1403/10/10	34,590	34,590	35,110	35,060	2.85	195	2M	60B
1403/10/09	34,500	33,210	34,600	34,090	0.83	125	259K	9B
1403/10/08	32,820	32,820	34,190	33,810	0.30	79	135K	5B
1403/10/05	33,730	33,080	34,150	33,710	(0.06)	90	132K	4B
1403/10/04	34,360	33,400	34,360	33,730	(0.18)	114	232K	8B
1403/10/03	34,490	32,810	34,490	33,790	0.66	140	493K	17B
1403/10/02	32,550	32,550	33,900	33,570	0.06	111	440K	15B
1403/10/01	34,000	33,500	34,090	33,550	0.33	79	196K	7B
1403/09/28	32,830	32,810	33,770	33,440	(1.12)	100	201K	7B
1403/09/27	33,630	33,270	34,130	33,820	(1.37)	123	205K	7B
1403/09/26	34,110	33,680	34,280	34,290	(1.24)	160	203K	7B
1403/09/25	34,550	34,000	35,430	34,720	0.52	198	337K	12B
1403/09/24	34,990	34,360	35,100	34,540	1.35	529	2M	53B
1403/09/21	33,950	33,950	34,970	34,080	(2.6)	183	376K	13B
1403/09/20	34,200	34,050	35,220	34,990	(0.31)	111	69K	2B
1403/09/19	35,690	34,060	36,000	35,100	0.23	113	181K	6B
1403/09/18	34,730	34,320	34,730	35,020	(1.02)	93	142K	5B
1403/09/17	37,430	35,330	37,510	35,380	(2.86)	136	713K	25B
1403/09/14	38,100	35,890	38,100	36,420	(1.57)	236	855K	31B
1403/09/13	37,560	35,710	37,650	37,000	1.20	134	436K	16B
1403/09/12	36,690	35,600	36,870	36,560	2.12	95	391K	14B
1403/09/11	34,630	34,630	36,760	35,800	0.28	123	400K	14B
1403/09/10	35,710	35,560	35,710	35,700	2.97	178	1M	49B
1403/09/07	34,680	34,190	34,700	34,670	2.91	105	937K	33B
1403/09/06	33,530	32,600	33,800	33,690	2.65	155	555K	19B
1403/09/05	33,520	33,000	33,530	32,820	0.80	63	140K	5B
1403/09/04	33,050	32,400	33,050	32,560	1.46	77	238K	8B
1403/09/03	32,020	31,650	32,530	32,090	1.58	89	293K	10B
1403/08/30	31,080	31,000	32,020	31,590	1.61	93	297K	9B
1403/08/29	31,890	30,750	31,890	31,090	0.16	51	120K	4B
1403/08/28	31,010	30,080	31,410	31,040	1.77	126	475K	15B
1403/08/27	29,950	29,510	31,300	30,500	0.36	77	178K	5B
1403/08/26	30,790	30,260	31,100	30,390	0.63	82	124K	4B
1403/08/23	29,740	29,730	30,640	30,200	(0.03)	26	45K	1B
1403/08/22	29,750	29,750	30,850	30,210	(0.03)	37	32K	968M
1403/08/21	31,100	29,950	31,100	30,220	0.03	37	38K	1B
1403/08/20	30,230	29,410	30,720	30,210	(0.07)	78	117K	4B
1403/08/19	31,000	29,550	31,000	30,230	(0.1)	32	43K	1B
1403/08/16	30,400	29,380	30,400	30,260	(0.07)	32	21K	622M
1403/08/15	30,020	29,670	31,200	30,280	(0.98)	128	230K	7B
1403/08/14	31,400	29,960	31,400	30,580	0.07	85	75K	2B
1403/08/13	30,580	29,140	30,580	30,560	2.93	180	948K	29B
1403/08/12	28,800	28,800	30,380	29,690	0.64	77	161K	5B
1403/08/09	28,800	28,800	29,920	29,500	(0.1)	35	68K	2B
1403/08/08	28,720	28,720	29,970	29,530	(0.07)	41	100K	3B
1403/08/07	29,500	28,920	29,500	29,550	(0.14)	31	48K	1B
1403/08/06	29,000	29,000	30,310	29,590	(0.07)	56	39K	1B
1403/08/05	28,800	28,800	29,990	29,610	0.0	12	7K	195M
1403/08/02	28,730	28,730	28,730	29,610	0.0	4	754	22M
1403/08/01	28,750	28,730	28,750	29,610	0.0	5	2K	44M
1403/07/30	28,750	28,750	28,870	29,610	(0.07)	14	11K	323M
1403/07/29	28,850	28,850	28,850	29,630	(0.37)	21	63K	2B
1403/07/28	28,880	28,860	28,880	29,740	(0.03)	13	6K	179M
1403/07/25	29,000	28,880	29,000	29,750	(0.07)	18	9K	274M
1403/07/24	30,080	28,940	30,090	29,770	(0.2)	50	36K	1B
1403/07/23	29,000	29,000	30,390	29,830	(0.07)	18	11K	315M
1403/07/22	29,950	29,020	29,950	29,850	(0.07)	14	10K	302M
1403/07/21	29,210	29,030	29,210	29,870	(0.1)	34	21K	611M
1403/07/18	29,630	29,620	29,630	29,900	(0.03)	27	24K	719M
1403/07/17	29,670	29,670	29,680	29,910	(0.17)	28	89K	3B
1403/07/16	29,730	29,730	29,730	29,960	(0.23)	27	116K	3B
1403/07/15	29,730	29,730	29,730	30,030	0.0	5	922	27M
1403/07/14	29,730	29,730	29,730	30,030	0.0	9	6K	175M
1403/07/11	29,730	29,730	29,730	30,030	0.0	3	2K	45M
1403/07/10	29,730	29,730	29,730	30,030	0.0	9	7K	207M
1403/07/09	29,770	29,760	29,770	30,030	(0.1)	44	45K	1B
1403/07/08	29,780	29,780	29,850	30,060	(0.07)	31	38K	1B
1403/07/07	29,780	29,780	29,780	30,080	0.0	5	3K	85M
1403/07/04	30,180	29,790	30,180	30,080	(0.03)	50	90K	3B
1403/07/03	30,820	30,080	30,820	30,090	0.10	56	51K	2B
1403/07/02	29,450	29,440	30,400	30,060	(0.92)	103	185K	5B
1403/07/01	31,240	29,620	31,240	30,340	(0.07)	29	42K	1B
1403/06/28	30,010	30,010	30,880	30,360	(0.2)	80	224K	7B
1403/06/27	30,000	29,800	30,430	30,420	(0.2)	47	67K	2B
1403/06/26	29,700	29,520	31,330	30,480	0.16	47	111K	3B
1403/06/25	29,620	29,610	29,800	30,430	(0.29)	53	47K	1B
1403/06/24	29,720	29,690	30,590	30,520	(0.26)	75	46K	1B
1403/06/21	29,720	29,720	29,720	30,600	(0.1)	22	16K	488M
1403/06/20	29,750	29,750	29,750	30,630	(0.13)	27	23K	689M
1403/06/19	29,870	29,870	29,870	30,670	(0.39)	25	62K	2B
1403/06/18	29,880	29,880	29,880	30,790	(0.03)	7	4K	129M
1403/06/17	29,900	29,900	29,900	30,800	(0.06)	17	12K	371M
1403/06/13	30,230	30,230	30,240	30,820	(0.06)	27	12K	361M
1403/06/11	30,450	30,400	30,980	30,840	(0.58)	65	153K	5B
1403/06/10	31,490	30,510	31,490	31,020	(0.35)	134	96K	3B
1403/06/07	31,200	30,580	31,200	31,130	(0.22)	28	51K	2B
1403/06/06	30,620	30,620	30,900	31,200	(0.13)	25	34K	1B
1403/06/05	30,630	30,630	30,900	31,240	(0.03)	18	6K	195M
1403/06/03	30,740	30,740	31,000	31,250	(0.35)	42	82K	3B
1403/05/31	30,770	30,770	30,880	31,360	(0.1)	18	22K	684M
1403/05/30	31,010	30,770	31,010	31,390	0.0	9	2K	55M
1403/05/29	30,770	30,770	31,000	31,390	0.0	2	364	11M
1403/05/28	30,820	30,820	31,400	31,390	(0.16)	54	37K	1B
1403/05/27	30,970	30,970	31,000	31,440	(0.51)	50	124K	4B
1403/05/24	31,310	31,310	31,310	31,600	(0.06)	10	30K	944M
1403/05/23	31,310	31,310	31,310	31,620	0.0	2	3K	94M
1403/05/22	31,310	31,310	31,310	31,620	0.0	2	3K	103M
1403/05/21	31,310	31,310	31,310	31,620	0.0	5	3K	86M
1403/05/20	31,310	31,310	31,310	31,620	0.0	9	1K	37M
1403/05/15	31,310	31,310	31,310	31,620	0.0	3	327	10M
1403/05/14	31,310	31,310	31,310	31,620	0.0	5	3K	79M
1403/05/13	29,780	29,780	29,780	31,620	(0.19)	17	15K	449M
1403/05/10	31,810	31,500	32,290	31,680	(5.46)	53	398K	13B
1403/05/09	33,830	31,810	33,830	33,510	(0.95)	62	72K	2B
1403/05/08	32,990	31,980	32,990	33,830	(0.56)	55	44K	1B
1403/05/06	32,740	32,400	32,740	34,020	(1.28)	81	95K	3B
1403/05/03	32,740	32,740	33,380	34,460	(1.03)	89	77K	3B
1403/05/02	33,390	33,380	34,420	34,820	(1.94)	136	141K	5B
1403/05/01	33,820	33,760	35,900	35,510	(1.11)	87	78K	3B
1403/04/31	33,900	33,820	34,500	35,910	(0.17)	32	12K	421M
1403/04/30	34,020	33,900	34,500	35,970	(0.25)	37	18K	610M
1403/04/27	35,000	34,090	35,000	36,060	(0.55)	44	43K	1B
1403/04/24	34,320	34,290	35,280	36,260	(0.58)	34	43K	1B
1403/04/23	38,660	34,960	38,660	36,470	(1.94)	73	143K	5B
1403/04/20	35,000	35,000	36,750	37,190	(0.05)	18	6K	198M
1403/04/19	37,100	35,160	37,100	37,210	(0.51)	40	48K	2B
1403/04/18	39,550	35,840	39,550	37,400	(0.08)	24	10K	346M
1403/04/17	39,630	37,500	39,630	37,430	0.08	29	26K	1B
1403/04/16	38,900	38,000	39,330	37,400	0.78	67	60K	2B
1403/04/13	34,930	34,930	38,930	37,110	(0.05)	14	9K	344M
1403/04/12	35,700	35,700	37,150	37,130	0.05	26	613K	23B
1403/04/11	36,500	35,880	37,480	37,110	(0.51)	358	164K	6B
1403/04/10	35,310	35,300	35,360	37,300	(0.67)	51	45K	2B
1403/04/09	35,430	35,430	37,350	37,550	(0.27)	20	27K	970M
1403/04/06	37,010	37,000	37,300	37,650	(0.03)	11	6K	208M
1403/04/04	38,020	37,600	38,320	37,660	0.03	117	51K	2B
1403/04/03	36,940	36,940	37,730	37,650	(0.11)	22	59K	2B
1403/04/02	37,000	36,950	37,000	37,690	(0.03)	14	7K	260M
1403/03/30	37,990	37,630	37,990	37,700	0.05	96	77K	3B
1403/03/29	36,960	36,960	36,960	37,680	(0.08)	14	16K	588M
1403/03/27	36,970	36,970	36,970	37,710	(0.03)	4	5K	195M
1403/03/26	37,170	37,170	37,170	37,720	(0.53)	24	106K	4B
1403/03/23	37,280	37,280	38,040	37,920	(0.32)	425	68K	3B
1403/03/22	37,360	37,320	37,360	38,040	(0.11)	23	22K	811M
1403/03/21	38,420	38,020	38,420	38,080	0.0	105	26K	981M
1403/03/20	37,360	37,360	38,310	38,080	(0.1)	95	51K	2B
1403/03/19	37,380	37,380	37,400	38,120	(0.05)	23	11K	410M
1403/03/16	37,400	37,400	38,460	38,140	(0.05)	19	12K	442M
1403/03/13	37,550	37,400	37,550	38,160	0.0	11	2K	80M
1403/03/12	37,550	37,550	38,900	38,160	(0.03)	73	80K	3B
1403/03/09	37,750	37,540	38,100	38,170	(0.34)	99	70K	3B
1403/03/08	38,810	38,300	38,810	38,300	0.08	134	62K	2B
1403/03/07	37,540	37,540	37,540	38,270	(0.08)	10	14K	513M
1403/03/06	37,560	37,560	37,560	38,300	(0.05)	15	8K	306M
1403/03/05	38,440	37,900	38,800	38,320	(0.31)	274	140K	5B
1403/03/01	38,140	37,760	38,140	38,440	(0.23)	468	55K	2B
1403/02/30	36,960	36,830	38,000	38,530	(0.59)	43	48K	2B
1403/02/29	37,050	37,050	39,950	38,760	0.78	59	171K	7B
1403/02/26	37,000	36,840	38,510	38,460	(0.72)	96	91K	3B
1403/02/25	37,500	37,020	38,360	38,740	(0.18)	33	20K	735M
1403/02/24	38,240	37,200	38,240	38,810	(0.87)	75	69K	3B
1403/02/23	38,050	37,720	38,750	39,150	(1.11)	139	122K	5B
1403/02/22	38,500	38,110	39,200	39,590	(0.45)	54	52K	2B
1403/02/19	41,000	38,870	41,000	39,770	(0.4)	84	62K	2B
1403/02/18	40,700	38,870	40,700	39,930	(0.3)	88	69K	3B
1403/02/17	42,000	39,190	42,000	40,050	(1.35)	183	190K	8B
1403/02/16	39,920	39,750	42,280	40,600	(1.81)	220	212K	8B
1403/02/12	40,530	40,150	42,780	41,350	(1.45)	151	176K	7B
1403/02/11	43,000	40,540	44,000	41,960	(0.21)	371	509K	21B
1403/02/10	39,210	39,210	42,450	42,050	4.01	272	942K	40B
1403/02/09	41,090	39,520	41,090	40,430	(2.81)	133	213K	8B
1403/02/08	39,820	39,810	42,370	41,600	(0.72)	131	129K	5B
1403/02/05	40,770	40,770	42,570	41,900	3.33	188	335K	14B
1403/02/04	38,100	38,100	40,720	40,550	4.54	223	617K	25B
1403/02/03	37,220	37,000	39,940	38,790	1.97	174	224K	9B
1403/02/02	37,810	37,110	38,350	38,040	(0.42)	103	108K	4B
1403/02/01	37,850	37,450	38,730	38,200	0.0	52	43K	2B
1403/01/29	37,830	37,830	38,490	38,200	(0.03)	26	10K	395M
1403/01/28	37,860	37,860	38,580	38,210	(0.08)	27	39K	1B
1403/01/27	38,610	37,950	38,610	38,240	0.03	29	9K	360M
1403/01/26	37,970	37,970	38,290	38,230	(0.31)	37	125K	5B
1403/01/25	38,790	36,720	38,790	38,350	(0.39)	62	52K	2B
1403/01/21	39,000	37,970	39,700	38,500	(0.08)	40	50K	2B
1403/01/20	37,520	37,520	38,700	38,530	(0.1)	59	30K	1B
1403/01/19	37,010	37,010	38,800	38,570	(0.21)	48	36K	1B
1403/01/18	38,310	37,600	38,310	38,650	(0.72)	57	114K	4B
1403/01/15	38,370	38,370	39,750	38,930	(0.1)	86	69K	3B
1403/01/14	39,400	38,510	39,400	38,970	0.10	70	115K	5B
1403/01/11	40,470	38,900	40,470	38,930	0.23	48	57K	2B
1403/01/08	39,200	38,920	39,900	38,840	0.13	46	30K	1B
1403/01/07	38,570	38,550	39,250	38,790	0.0	99	111K	4B
1403/01/06	39,650	38,700	40,390	38,790	0.18	135	115K	5B
1403/01/05	38,600	38,530	40,280	38,720	0.49	102	88K	3B
1402/12/28	40,000	37,700	40,440	38,530	(0.18)	79	68K	3B
1402/12/21	40,500	39,300	40,500	39,900	0.25	112	173K	7B
1402/12/20	39,000	39,000	40,480	39,800	(0.03)	47	141K	6B
1402/12/19	40,550	39,400	40,550	39,810	(0.03)	46	44K	2B
1402/12/16	40,500	39,710	40,500	39,820	0.20	71	96K	4B
1402/12/15	39,820	39,020	40,000	39,740	(0.03)	66	56K	2B
1402/12/14	39,800	39,060	40,900	39,750	(0.08)	64	36K	1B
1402/12/13	41,100	39,590	41,100	39,780	0.23	107	91K	4B
1402/12/12	39,010	39,010	40,890	39,690	(0.23)	160	120K	5B
1402/12/09	41,250	38,910	41,250	39,780	(0.62)	134	168K	7B
1402/12/08	39,940	39,000	40,500	40,030	0.18	89	91K	4B
1402/12/07	41,210	39,930	41,210	39,960	0.13	102	71K	3B
1402/12/05	39,020	39,020	40,700	39,910	0.15	110	69K	3B
1402/12/02	39,480	39,060	40,750	39,850	(0.13)	59	48K	2B
1402/12/01	40,510	38,940	41,500	39,900	(2.64)	184	253K	10B
1402/11/30	42,200	40,960	42,590	40,980	1.01	145	125K	5B
1402/11/29	40,440	39,760	42,340	40,570	(3.06)	231	331K	13B
1402/11/28	40,470	40,430	42,240	41,850	(1.62)	147	162K	7B
1402/11/25	44,460	41,230	44,460	42,540	(1.98)	192	178K	7B
1402/11/24	41,720	41,720	44,980	43,400	0.58	138	118K	5B
1402/11/23	44,050	41,680	44,050	43,150	(1.64)	237	309K	13B
1402/11/21	45,460	43,500	46,400	43,870	(3.16)	320	504K	22B
1402/11/18	44,600	42,220	45,460	45,300	4.62	495	1M	67B
1402/11/17	42,940	41,430	43,440	43,300	4.64	466	1M	47B
1402/11/16	38,650	38,630	41,700	41,380	4.18	211	543K	22B
1402/11/15	38,560	38,560	40,950	39,720	(0.15)	36	33K	1B
1402/11/14	38,310	38,310	39,610	39,780	(0.4)	79	63K	2B
1402/11/11	38,980	38,610	39,500	39,940	(0.62)	112	78K	3B
1402/11/10	39,800	39,000	39,800	40,190	(0.86)	109	109K	4B
1402/11/09	40,550	39,200	40,550	40,540	(0.34)	56	53K	2B
1402/11/08	40,270	39,720	40,300	40,680	(0.12)	35	25K	984M
1402/11/07	40,820	39,280	40,820	40,730	(0.44)	77	57K	2B
1402/11/04	39,570	39,570	40,250	40,910	(0.22)	40	26K	1B
1402/11/03	40,100	39,660	40,660	41,000	(0.41)	57	45K	2B
1402/11/02	39,640	39,640	41,160	41,170	(0.39)	75	47K	2B
1402/11/01	40,020	39,600	41,140	41,330	(0.46)	66	56K	2B
1402/10/30	40,010	40,010	42,090	41,520	(0.1)	68	48K	2B
1402/10/27	40,720	40,720	41,500	41,560	(0.22)	60	50K	2B
1402/10/26	41,720	39,960	41,720	41,650	(0.86)	162	97K	4B
1402/10/25	42,000	41,620	42,400	42,010	(0.07)	37	33K	1B
1402/10/24	42,000	41,000	42,890	42,040	(1.04)	183	177K	7B
1402/10/23	41,200	41,200	42,200	42,480	(0.35)	70	54K	2B
1402/10/20	41,560	41,560	42,380	42,630	(0.37)	95	65K	3B
1402/10/19	42,300	41,610	42,350	42,790	(0.47)	116	75K	3B
1402/10/18	42,070	42,070	43,200	42,990	(0.23)	77	55K	2B
1402/10/17	44,150	42,050	44,260	43,090	0.02	82	79K	3B
1402/10/16	44,260	42,650	44,280	43,080	0.54	135	107K	5B
1402/10/13	41,810	41,500	44,270	42,850	1.59	230	200K	9B
1402/10/12	43,490	41,650	43,490	42,180	(0.07)	43	42K	2B
1402/10/11	42,300	41,850	43,700	42,210	0.07	116	120K	5B
1402/10/10	42,090	42,000	43,300	42,180	1.59	172	205K	9B
1402/10/09	41,580	40,600	42,050	41,520	0.31	93	118K	5B
1402/10/06	40,010	40,010	42,000	41,390	0.0	46	26K	1B
1402/10/05	40,910	40,030	41,300	41,390	(0.24)	44	43K	2B
1402/10/04	41,540	40,700	42,000	41,490	(0.12)	53	32K	1B
1402/10/03	40,100	40,100	41,730	41,540	(0.34)	82	68K	3B
1402/10/02	40,310	40,310	43,300	41,680	(0.07)	51	42K	2B
1402/09/29	40,900	40,900	41,990	41,710	(0.26)	51	49K	2B
1402/09/28	43,090	40,890	43,090	41,820	(0.07)	55	51K	2B
1402/09/27	41,810	40,700	42,550	41,850	(0.31)	97	141K	6B
1402/09/25	42,100	42,100	42,900	41,980	0.29	88	70K	3B
1402/09/22	43,410	42,230	43,410	41,860	0.38	73	54K	2B
1402/09/21	43,210	41,730	43,420	41,700	0.82	93	85K	4B
1402/09/20	40,200	40,200	42,760	41,360	0.49	123	99K	4B
1402/09/19	40,890	39,500	41,810	41,160	0.0	63	46K	2B
1402/09/18	40,930	40,920	42,350	41,160	0.17	55	58K	2B
1402/09/15	42,690	41,000	42,690	41,090	0.12	84	110K	5B
1402/09/14	42,750	41,080	42,760	41,040	0.76	76	91K	4B
1402/09/13	41,000	41,000	41,800	40,730	0.37	69	65K	3B
1402/09/12	41,820	40,850	42,200	40,580	0.47	91	75K	3B
1402/09/11	39,600	39,600	41,530	40,390	0.98	118	117K	5B
1402/09/08	39,990	39,020	40,270	40,000	(0.02)	49	48K	2B
1402/09/07	39,010	38,910	39,990	40,010	(0.2)	44	44K	2B
1402/09/06	39,000	39,000	40,490	40,090	(0.07)	70	32K	1B
1402/09/05	39,120	39,070	40,330	40,120	(0.35)	77	72K	3B
1402/09/04	39,600	39,290	40,000	40,260	(0.79)	102	108K	4B
1402/09/01	38,910	38,910	41,000	40,580	(0.22)	55	40K	2B
1402/08/30	39,700	39,700	41,490	40,670	(0.27)	78	57K	2B
1402/08/29	40,500	39,700	40,700	40,780	(0.92)	95	108K	4B
1402/08/28	40,520	40,520	41,800	41,160	0.05	37	36K	1B
1402/08/27	41,600	40,250	41,600	41,140	(0.07)	31	35K	1B
1402/08/24	40,950	39,350	41,600	41,170	(0.24)	57	43K	2B
1402/08/23	40,530	40,510	42,200	41,270	0.05	44	72K	3B
1402/08/22	41,300	40,340	41,770	41,250	0.0	79	59K	2B
1402/08/21	40,900	40,320	41,480	41,250	(0.07)	43	30K	1B
1402/08/20	40,000	40,000	41,600	41,280	(0.12)	41	39K	2B
1402/08/17	40,850	40,850	41,990	41,330	(0.14)	62	59K	2B
1402/08/16	41,680	40,860	42,120	41,390	0.0	64	64K	3B
1402/08/15	40,070	39,800	42,140	41,390	(0.6)	127	139K	6B
1402/08/14	40,550	40,550	42,100	41,640	(0.22)	75	67K	3B
1402/08/13	40,050	40,050	43,840	41,730	(0.31)	64	93K	4B
1402/08/10	40,560	40,000	42,220	41,860	(0.43)	387	139K	6B
1402/08/09	40,970	40,970	42,100	42,040	(0.14)	34	22K	919M
1402/08/08	41,010	41,000	42,900	42,100	(0.17)	54	50K	2B
1402/08/07	40,130	40,130	44,300	42,170	(0.17)	44	27K	1B
1402/08/06	41,170	40,580	41,170	42,240	(1.1)	88	79K	3B
1402/08/03	41,610	41,400	43,180	42,710	(1.29)	68	114K	5B
1402/08/02	42,200	41,640	44,630	43,270	(1.28)	103	105K	4B
1402/08/01	41,800	41,800	43,850	43,830	(0.16)	34	29K	1B
1402/07/30	45,000	44,230	45,000	43,900	0.21	44	37K	2B
1402/07/29	44,980	43,770	44,990	43,810	0.11	44	38K	2B
1402/07/26	45,000	43,700	45,000	43,760	0.14	195	66K	3B
1402/07/25	44,690	43,670	44,970	43,700	0.05	98	43K	2B
1402/07/24	42,990	42,990	44,990	43,680	0.18	124	76K	3B
1402/07/23	42,690	42,100	43,990	43,600	(0.21)	34	24K	1B
1402/07/22	44,990	43,010	44,990	43,690	(0.09)	41	26K	1B
1402/07/19	42,810	42,810	44,110	43,730	0.09	61	46K	2B
1402/07/18	42,520	42,500	45,000	43,690	0.71	65	130K	6B
1402/07/17	41,900	41,900	43,470	43,380	(0.39)	155	73K	3B
1402/07/16	42,820	42,410	43,930	43,550	(1.18)	303	136K	6B
1402/07/15	44,000	43,120	44,240	44,070	(0.38)	143	91K	4B
1402/07/12	44,790	44,070	44,790	44,240	0.0	75	29K	1B
1402/07/10	45,190	43,970	45,670	44,240	(4.41)	789	853K	38B
1402/07/09	44,500	44,500	45,990	46,280	(0.22)	46	25K	1B
1402/07/08	46,370	45,990	46,700	46,380	0.02	63	38K	2B
1402/07/05	45,370	44,550	46,630	46,370	(0.17)	104	60K	3B
1402/07/04	46,570	45,430	46,570	46,450	(0.26)	78	62K	3B
1402/07/03	45,700	45,700	47,300	46,570	0.06	65	65K	3B
1402/07/01	47,000	46,320	47,350	46,540	0.04	91	40K	2B
1402/06/29	45,320	45,320	46,500	46,520	(0.04)	57	28K	1B
1402/06/28	47,500	45,370	47,500	46,540	0.0	99	63K	3B
1402/06/27	47,150	45,900	47,150	46,540	(0.11)	119	55K	3B
1402/06/26	45,100	45,100	47,280	46,590	(0.02)	99	62K	3B
1402/06/22	46,020	46,020	47,510	46,600	0.04	43	18K	864M
1402/06/18	47,990	46,000	47,990	46,580	0.09	130	97K	5B
1402/06/14	47,700	46,860	47,700	46,540	0.45	108	85K	4B
1402/06/13	47,500	44,820	47,500	46,330	0.52	100	85K	4B
1402/06/12	44,840	44,520	47,460	46,090	(0.22)	171	168K	8B
1402/06/11	48,100	46,000	48,100	46,190	0.09	72	90K	4B
1402/06/08	48,000	46,550	48,100	46,150	0.46	96	62K	3B
1402/06/07	45,600	45,600	47,380	45,940	0.26	54	34K	2B
1402/06/06	47,390	46,170	47,750	45,820	0.75	96	96K	4B
1402/06/05	47,230	46,420	47,230	45,480	1.09	103	79K	4B
1402/06/04	45,880	44,150	46,860	44,990	0.76	93	71K	3B
1402/06/01	43,750	42,910	45,890	44,650	0.45	105	128K	6B
1402/05/31	43,760	43,120	44,450	44,450	(1.44)	515	208K	9B
1402/05/30	45,950	44,750	45,990	45,100	(2.08)	303	251K	11B
1402/05/29	47,990	44,940	47,990	46,060	(2.62)	401	236K	11B
1402/05/28	47,550	46,450	48,010	47,300	(3.25)	152	226K	11B
1402/05/25	49,700	48,130	50,000	48,890	(1.15)	145	190K	9B
1402/05/24	51,850	48,000	51,850	49,460	(0.14)	143	99K	5B
1402/05/23	50,790	48,350	51,200	49,530	0.14	302	184K	9B
1402/05/22	48,970	47,720	49,660	49,460	4.57	339	580K	29B
1402/05/21	49,130	47,090	49,130	47,300	(4.56)	156	311K	15B
1402/05/18	47,600	47,600	49,600	49,560	(0.56)	207	87K	4B
1402/05/17	50,980	48,520	50,980	49,840	(0.42)	160	66K	3B
1402/05/16	49,990	49,020	51,000	50,050	(0.14)	124	63K	3B
1402/05/15	51,700	48,850	51,700	50,120	0.0	126	78K	4B
1402/05/14	50,000	49,360	51,100	50,120	(0.28)	260	155K	8B
1402/05/10	52,750	49,500	52,750	50,260	(2.88)	390	286K	14B
1402/05/09	52,800	50,720	52,800	51,750	(0.02)	97	66K	3B
1402/05/08	54,000	50,970	54,000	51,760	(2.98)	493	278K	14B
1402/05/07	54,500	52,010	54,500	53,350	(0.39)	284	196K	10B
1402/05/04	54,800	53,110	54,800	53,560	0.26	170	139K	7B
1402/05/03	54,700	51,900	55,490	53,420	0.49	301	180K	10B
1402/05/02	53,900	51,580	54,300	53,160	1.92	195	193K	10B
1402/05/01	52,950	51,020	53,000	52,160	1.22	232	211K	11B
1402/04/31	51,620	50,880	53,190	51,530	0.70	281	172K	9B
1402/04/28	51,250	48,120	51,640	51,170	4.03	267	281K	14B
1402/04/27	47,150	47,150	49,560	49,190	4.22	208	377K	19B
1402/04/26	48,450	47,150	48,450	47,200	(4.9)	172	367K	17B
1402/04/25	50,640	49,170	51,500	49,630	(4.1)	214	289K	14B
1402/04/24	52,320	51,610	53,800	51,750	0.41	174	165K	9B
1402/04/21	52,630	51,290	53,290	51,540	(4.52)	340	424K	22B
1402/04/20	52,620	52,000	55,010	53,980	1.83	457	446K	24B
1402/04/19	52,850	49,100	54,150	53,010	2.63	736	627K	33B
1402/04/18	51,700	50,250	53,200	51,650	(2.34)	738	467K	24B
1402/04/17	52,820	51,740	54,390	52,890	2.10	1,042	1M	79B
1402/04/14	51,800	51,800	51,800	51,800	4.99	115	551K	29B
1402/04/13	50,000	50,000	50,000	49,340	3.61	54	244K	12B
1402/04/12	48,450	48,450	48,450	47,620	3.19	58	216K	10B
1402/04/11	43,720	43,720	47,000	46,150	3.08	308	253K	12B
1402/04/10	45,600	44,620	45,700	44,770	0.70	115	124K	6B
1402/04/07	44,900	43,390	45,590	44,460	0.70	171	147K	7B
1402/04/06	44,840	43,730	44,840	44,150	0.07	82	96K	4B
1402/04/05	44,310	44,000	45,000	44,120	0.36	144	130K	6B
1402/04/04	44,300	43,280	45,800	43,960	(3.49)	245	402K	18B
1402/04/03	45,890	44,320	45,900	45,550	0.0	41	34K	2B
1402/03/31	45,320	45,310	46,980	45,550	0.53	129	125K	6B
1402/03/30	44,000	43,620	46,000	45,310	(0.18)	97	45K	2B
1402/03/29	45,200	43,290	46,470	45,390	(0.37)	98	78K	3B
1402/03/28	47,100	45,200	47,450	45,560	(4.23)	179	306K	14B
1402/03/27	49,580	46,810	49,590	47,570	(0.17)	96	105K	5B
1402/03/24	46,320	46,320	48,500	47,650	(0.02)	124	71K	3B
1402/03/23	47,000	46,350	47,850	47,660	(0.17)	72	40K	2B
1402/03/22	47,050	46,190	48,900	47,740	(0.54)	90	60K	3B
1402/03/21	46,230	46,230	49,000	48,000	0.06	150	133K	6B
1402/03/20	48,500	46,250	48,500	47,970	(1.21)	146	107K	5B
1402/03/17	48,510	47,560	49,500	48,560	(0.14)	184	99K	5B
1402/03/16	47,700	47,700	50,310	48,630	0.41	128	80K	4B
1402/03/13	47,500	47,500	49,490	48,430	(0.92)	184	183K	9B
1402/03/10	48,510	47,600	49,750	48,880	(1.21)	144	119K	6B
1402/03/09	51,370	49,390	51,370	49,480	0.63	100	105K	5B
1402/03/08	49,020	47,720	49,590	49,170	(0.75)	190	136K	7B
1402/03/07	48,200	48,200	49,990	49,540	(2.29)	166	159K	8B
1402/03/06	50,500	48,860	51,000	50,700	(1.21)	175	110K	5B
1402/03/03	54,500	50,600	54,500	51,320	(3.64)	377	498K	26B
1402/03/02	55,410	52,300	55,410	53,260	0.91	174	131K	7B
1402/02/24	56,370	53,010	57,460	56,180	2.63	348	354K	20B
1402/02/23	55,550	54,720	57,000	54,740	(4.95)	289	632K	35B
1402/02/20	62,340	56,420	62,340	57,590	(3.01)	237	364K	21B
1402/02/19	58,660	58,660	61,720	59,380	(3.82)	410	595K	35B
1402/02/18	61,740	61,730	61,780	61,740	(4.97)	195	482K	30B
1402/02/17	69,480	63,110	69,480	64,970	(2.2)	463	790K	51B
1402/02/16	63,340	62,600	67,300	66,430	3.63	740	1M	82B
1402/02/13	66,640	62,010	66,650	64,100	0.91	480	438K	28B
1402/02/12	63,000	62,950	63,550	63,520	4.94	330	598K	38B
1402/02/11	58,550	57,710	61,960	60,530	2.58	522	510K	31B
1402/02/10	59,000	57,500	59,980	59,010	0.15	359	468K	28B
1402/02/09	60,290	58,040	60,290	58,920	0.10	412	468K	28B
1402/02/06	60,590	58,000	60,590	58,860	(2.9)	478	522K	31B
1402/02/05	62,000	58,500	62,000	60,620	2.42	805	559K	34B
1402/02/04	59,220	58,600	59,240	59,190	4.91	318	697K	41B
1402/01/30	53,610	53,500	56,930	56,420	4.06	471	1M	72B
1402/01/29	53,840	53,020	55,890	54,220	0.84	633	637K	35B
1402/01/28	54,890	53,000	54,890	53,770	(1.52)	554	467K	25B
1402/01/27	56,420	53,290	56,420	54,600	(0.51)	415	330K	18B
1402/01/26	54,340	54,030	55,730	54,880	3.33	400	379K	21B
1402/01/22	50,950	50,950	54,000	53,110	0.95	195	198K	11B
1402/01/21	53,750	51,070	54,500	52,610	(2.12)	566	662K	35B
1402/01/20	53,040	52,770	54,470	53,750	(1.88)	527	546K	29B
1402/01/19	53,230	53,010	55,700	54,780	1.13	615	700K	38B
1402/01/16	54,500	52,600	55,440	54,170	0.80	341	312K	17B
1402/01/15	54,900	52,000	55,770	53,740	1.17	840	854K	46B
1402/01/14	53,000	52,200	53,410	53,120	4.42	650	1M	61B
1402/01/09	48,140	48,140	50,930	50,870	4.86	417	1M	72B
1402/01/08	48,300	48,140	49,200	48,510	0.77	292	335K	16B
1402/01/06	49,000	47,360	49,000	48,280	(0.04)	173	123K	6B
1402/01/05	49,870	47,730	49,870	48,300	(0.94)	483	494K	24B
1401/12/28	48,390	48,380	49,430	48,760	0.68	147	225K	11B
1401/12/27	48,480	48,320	49,800	48,430	0.81	204	147K	7B
1401/12/24	47,980	47,700	49,310	48,040	0.52	182	170K	8B
1401/12/23	47,000	46,560	48,260	47,790	(0.29)	196	119K	6B
1401/12/22	46,500	46,500	49,990	47,930	0.48	290	166K	8B
1401/12/21	47,100	46,500	47,990	47,700	(0.77)	255	133K	6B
1401/12/20	48,800	47,590	48,800	48,070	(0.21)	175	165K	8B
1401/12/16	48,430	47,800	48,900	48,170	0.21	137	88K	4B
1401/12/15	47,000	47,000	48,440	48,070	0.10	87	106K	5B
1401/12/14	47,010	47,000	48,600	48,020	0.48	162	171K	8B
1401/12/13	48,640	46,500	48,640	47,790	(0.46)	372	178K	8B
1401/12/10	49,300	47,650	49,300	48,010	0.97	245	188K	9B
1401/12/09	47,000	46,570	48,750	47,550	0.96	226	162K	8B
1401/12/08	48,420	46,500	48,420	47,100	(2.73)	767	530K	25B
1401/12/07	51,660	47,820	51,660	48,420	(3.79)	644	1M	64B
1401/12/06	49,770	48,080	51,890	50,330	1.10	613	914K	46B
1401/12/03	49,760	49,760	50,860	49,780	(4.95)	264	598K	30B
1401/12/02	54,950	51,010	54,950	52,370	(2.46)	363	434K	23B
1401/12/01	52,820	52,820	55,590	53,690	(3.42)	584	1M	73B
1401/11/30	55,590	55,590	55,590	55,590	(4.99)	47	448K	25B
1401/11/26	55,800	55,800	55,800	58,510	(0.37)	22	23K	1B
1401/11/25	58,650	57,420	58,880	58,730	(2.83)	132	182K	10B
1401/11/24	61,120	59,060	61,490	60,440	(1.02)	215	576K	35B
1401/11/23	59,000	59,000	62,280	61,060	0.10	309	956K	58B
1401/11/19	58,990	58,190	61,060	61,000	4.83	371	4M	268B
1401/11/18	58,800	57,050	59,870	58,190	(1.51)	336	559K	33B
1401/11/17	54,220	54,210	59,910	59,080	3.54	494	3M	176B
1401/11/16	55,390	54,500	57,930	57,060	3.41	660	4M	239B
1401/11/12	55,070	52,800	55,410	55,180	4.55	583	3M	167B
1401/11/11	52,780	50,510	52,790	52,780	4.97	378	3M	171B
1401/11/10	47,730	47,730	51,270	50,280	2.97	299	866K	44B
1401/11/09	52,590	48,660	52,590	48,830	(4.67)	263	985K	48B
1401/11/08	51,500	48,550	52,860	51,220	0.99	290	405K	21B
1401/11/05	51,200	48,120	52,060	50,720	2.28	460	927K	47B
1401/11/04	48,600	46,500	50,990	49,590	2.08	454	565K	28B
1401/11/03	45,700	45,700	49,270	48,580	3.52	347	1M	52B
1401/11/02	47,900	45,300	48,000	46,930	(0.8)	416	1M	65B
1401/11/01	47,600	44,510	48,380	47,310	2.51	430	1M	54B
1401/10/28	46,240	44,110	46,240	46,150	4.79	403	2M	104B
1401/10/27	44,040	44,040	44,040	44,040	4.98	109	908K	40B
1401/10/26	41,950	41,950	41,950	41,950	4.98	65	795K	33B
1401/10/24	37,510	36,800	40,510	39,960	3.55	273	816K	33B
1401/10/21	37,990	37,890	39,390	38,590	1.05	211	299K	12B
1401/10/20	37,790	37,060	39,000	38,190	1.06	326	870K	33B
1401/10/19	36,630	36,630	38,280	37,790	0.59	199	438K	17B
1401/10/18	36,560	36,560	37,950	37,570	2.23	168	403K	15B
1401/10/17	36,300	35,500	37,500	36,750	1.35	207	376K	14B
1401/10/14	35,800	35,750	36,430	36,260	(2.0)	119	334K	12B
1401/10/13	36,080	36,080	37,580	37,000	2.32	207	538K	20B
1401/10/12	35,300	35,300	36,890	36,160	0.25	145	228K	8B
1401/10/11	36,000	35,320	36,830	36,070	(0.52)	157	154K	6B
1401/10/10	38,850	36,100	38,850	36,260	(4.58)	278	388K	14B
1401/10/07	36,220	36,220	39,300	38,000	0.56	228	317K	12B
1401/10/05	37,690	37,000	37,980	37,790	1.72	262	466K	18B
1401/10/04	37,400	36,600	37,400	37,150	0.30	278	428K	16B
1401/10/03	36,800	36,500	37,700	37,040	2.89	312	1M	46B
1401/09/30	36,000	35,300	36,500	36,000	(0.55)	146	131K	5B
1401/09/29	35,980	35,210	35,980	36,200	(0.74)	87	112K	4B
1401/09/28	36,600	35,500	36,600	36,470	(1.17)	217	190K	7B
1401/09/27	36,150	36,000	37,570	36,900	(0.16)	263	344K	13B
1401/09/26	36,500	36,400	37,090	36,960	(0.4)	141	111K	4B
1401/09/23	36,500	36,400	38,300	37,110	0.62	178	241K	9B
1401/09/22	35,360	35,360	37,580	36,880	0.19	271	388K	14B
1401/09/21	36,750	36,020	36,840	36,810	4.90	249	1M	37B
1401/09/20	34,150	33,650	36,470	35,090	0.95	263	282K	10B
1401/09/19	36,690	34,660	36,690	34,760	(4.71)	372	907K	32B
1401/09/16	36,130	35,150	36,710	36,480	4.32	822	2M	80B
1401/09/15	34,980	34,220	34,980	34,970	4.95	241	1M	40B
1401/09/14	32,020	32,020	33,480	33,320	4.48	289	844K	28B
1401/09/13	33,200	31,610	33,200	31,890	(2.27)	381	591K	19B
1401/09/12	33,200	32,230	33,390	32,630	(1.89)	232	463K	15B
1401/09/09	33,150	33,030	33,700	33,260	(0.18)	110	163K	5B
1401/09/08	33,850	33,140	33,870	33,320	0.12	100	129K	4B
1401/09/07	33,500	33,220	34,150	33,280	0.45	184	195K	7B
1401/09/06	34,400	32,420	34,400	33,130	(2.44)	246	347K	11B
1401/09/05	34,000	33,290	34,300	33,960	(0.47)	199	259K	9B
1401/09/02	33,700	33,300	34,230	34,120	(0.81)	118	130K	4B
1401/09/01	34,120	33,400	34,290	34,400	(1.71)	161	177K	6B
1401/08/30	35,170	34,200	35,990	35,000	(0.54)	122	176K	6B
1401/08/29	34,430	34,430	35,370	35,190	(0.57)	93	158K	6B
1401/08/28	35,090	34,330	35,700	35,390	(0.37)	108	131K	5B
1401/08/25	35,980	35,020	36,300	35,520	(1.31)	201	364K	13B
1401/08/24	36,100	35,100	36,500	35,990	(0.39)	93	95K	3B
1401/08/23	36,000	35,030	36,250	36,130	(0.17)	105	160K	6B
1401/08/22	36,880	35,070	36,880	36,190	(1.44)	145	201K	7B
1401/08/21	36,400	35,650	37,480	36,720	(1.95)	216	307K	11B
1401/08/18	36,680	36,680	38,690	37,450	(3.0)	489	2M	66B
1401/08/17	38,860	37,100	38,900	38,610	4.21	381	1M	45B
1401/08/16	36,570	36,570	37,060	37,050	4.96	196	534K	20B
1401/08/15	35,490	34,650	35,640	35,300	3.98	168	365K	13B
1401/08/14	34,300	33,340	34,670	33,950	2.82	107	286K	10B
1401/08/11	34,150	32,980	34,160	33,020	1.48	120	148K	5B
1401/08/10	33,660	32,330	33,660	32,540	1.50	95	148K	5B
1401/08/09	32,580	32,250	32,970	32,060	2.10	91	204K	7B
1401/08/08	29,810	29,800	32,600	31,400	0.29	126	223K	7B
1401/08/07	30,420	30,090	31,600	31,310	(1.14)	73	127K	4B
1401/08/04	31,410	30,210	31,850	31,670	(0.41)	88	75K	2B
1401/08/03	31,000	30,520	31,470	31,800	(0.19)	46	25K	778M
1401/08/02	31,570	30,700	31,990	31,860	(1.39)	56	147K	5B
1401/08/01	31,500	31,500	32,300	32,310	0.0	12	11K	341M
1401/07/30	31,140	31,140	32,380	32,310	(0.09)	57	37K	1B
1401/07/27	32,280	31,100	32,480	32,340	(0.25)	66	52K	2B
1401/07/26	31,320	31,300	32,550	32,420	(0.37)	86	67K	2B
1401/07/25	31,130	31,130	32,400	32,540	(0.09)	47	22K	717M
1401/07/24	32,750	31,050	32,750	32,570	(0.34)	76	45K	1B
1401/07/23	31,610	31,420	32,430	32,680	(0.21)	61	32K	1B
1401/07/20	31,550	31,550	32,700	32,750	(0.09)	38	14K	461M
1401/07/19	31,260	31,260	32,800	32,780	(0.06)	52	42K	1B
1401/07/18	31,410	31,410	32,500	32,800	(0.15)	44	31K	980M
1401/07/17	31,510	31,320	32,540	32,850	(0.24)	56	29K	924M
1401/07/16	32,550	31,450	32,600	32,930	(0.09)	36	22K	702M
1401/07/12	32,910	31,510	32,910	32,960	(0.18)	31	26K	821M
1401/07/11	32,300	32,170	32,930	33,020	(2.48)	114	226K	7B
1401/07/10	32,430	32,250	33,380	33,860	(0.18)	32	35K	1B
1401/07/09	32,710	32,440	33,540	33,920	(0.41)	43	51K	2B
1401/07/06	32,930	32,930	34,290	34,060	(0.23)	67	60K	2B
1401/07/04	32,670	32,660	34,200	34,140	(0.15)	61	35K	1B
1401/07/02	33,150	32,650	33,940	34,190	(0.41)	61	57K	2B
1401/06/30	33,110	33,100	34,200	34,330	(0.23)	61	47K	2B
1401/06/29	34,500	33,060	34,500	34,410	(0.2)	43	53K	2B
1401/06/28	35,600	33,100	35,600	34,480	(1.0)	120	122K	4B
1401/06/27	35,340	33,820	36,490	34,830	(0.03)	48	39K	1B
1401/06/22	33,850	33,850	34,900	34,840	(0.06)	52	20K	703M
1401/06/21	33,780	33,750	35,000	34,860	(0.31)	98	57K	2B
1401/06/20	34,260	33,830	34,890	34,970	(0.82)	135	104K	4B
1401/06/19	36,590	34,080	36,590	35,260	(0.34)	98	74K	3B
1401/06/16	35,020	33,780	36,750	35,380	(0.45)	360	368K	13B
1401/06/15	36,490	34,800	36,490	35,540	(0.06)	103	51K	2B
1401/06/14	37,000	34,950	37,250	35,560	0.14	117	135K	5B
1401/06/13	34,700	34,300	36,570	35,510	1.95	232	223K	8B
1401/06/12	35,990	34,700	36,130	34,830	0.49	164	88K	3B
1401/06/09	35,080	35,080	35,080	34,660	3.74	118	347K	12B
1401/06/08	34,470	34,470	34,730	33,410	1.00	71	94K	3B
1401/06/07	31,560	31,560	34,460	33,080	0.76	77	119K	4B
1401/06/06	33,180	33,160	33,950	32,830	0.71	87	103K	3B
1401/06/05	33,200	33,120	33,880	32,600	1.02	126	102K	3B
1401/06/02	33,390	32,180	33,390	32,270	0.03	36	20K	656M
1401/06/01	32,350	32,340	33,440	32,260	0.19	63	59K	2B
1401/05/31	31,310	31,300	32,940	32,200	(0.12)	49	29K	919M
1401/05/30	30,760	30,750	32,350	32,240	(0.03)	51	26K	822M
1401/05/29	31,370	31,350	32,640	32,250	(0.09)	58	29K	920M
1401/05/26	31,370	31,370	32,500	32,280	(0.28)	54	56K	2B
1401/05/25	32,400	31,400	32,400	32,370	(0.03)	31	37K	1B
1401/05/24	31,280	31,090	32,800	32,380	(0.95)	150	169K	5B
1401/05/23	32,500	31,270	33,870	32,690	(0.67)	62	89K	3B
1401/05/22	31,920	31,920	33,110	32,910	(0.03)	46	20K	661M
1401/05/19	31,810	31,810	33,140	32,920	(0.09)	38	40K	1B
1401/05/18	31,810	31,700	33,000	32,950	(0.39)	62	63K	2B
1401/05/15	34,160	32,230	34,160	33,080	0.09	60	46K	2B
1401/05/12	34,370	31,530	34,370	33,050	(0.03)	56	46K	2B
1401/05/11	31,530	31,530	32,480	33,060	(0.15)	25	16K	508M
1401/05/10	31,500	31,500	33,500	33,110	(0.03)	67	28K	936M
1401/05/09	32,320	32,280	32,560	33,120	(2.5)	58	219K	7B
1401/05/08	33,220	32,950	34,950	33,970	(2.05)	71	191K	6B
1401/05/05	34,870	33,310	34,870	34,680	(0.2)	71	105K	4B
1401/05/04	34,170	34,170	34,700	34,750	(3.36)	85	281K	10B
1401/05/03	34,410	34,390	35,170	35,960	(0.64)	43	55K	2B
1401/04/29	35,890	34,800	35,890	36,190	(0.22)	54	25K	889M
1401/04/28	35,510	34,660	36,230	36,270	(0.55)	77	62K	2B
1401/04/26	38,860	35,320	38,860	36,470	(1.88)	193	260K	9B
1401/04/25	36,590	36,590	37,860	37,170	3.08	201	273K	10B
1401/04/22	35,880	34,590	35,880	36,060	(0.96)	98	94K	3B
1401/04/21	34,790	34,670	35,990	36,410	(0.19)	39	17K	606M
1401/04/20	35,110	35,000	37,350	36,480	(0.25)	64	38K	1B
1401/04/18	35,810	35,000	36,900	36,570	(0.05)	68	163K	6B
1401/04/15	36,000	35,800	36,500	36,590	(0.14)	22	26K	922M
1401/04/14	35,530	35,530	37,000	36,640	(0.08)	79	61K	2B
1401/04/13	37,480	35,650	37,480	36,670	(0.49)	91	73K	3B
1401/04/12	35,750	35,750	37,720	36,850	(0.11)	46	36K	1B
1401/04/11	37,750	36,880	37,800	36,890	(4.97)	74	499K	18B
1401/04/08	37,500	37,500	39,000	38,820	(0.23)	99	54K	2B
1401/04/07	38,700	38,030	40,060	38,910	(0.23)	65	65K	3B
1401/04/06	38,500	38,470	40,360	39,000	1.38	82	177K	7B
1401/04/05	36,450	36,450	39,070	38,470	0.73	95	190K	7B
1401/04/04	36,290	36,290	39,220	38,190	(0.03)	89	71K	3B
1401/04/01	37,360	37,120	37,900	38,200	(2.23)	91	171K	6B
1401/03/31	37,540	37,370	38,670	39,070	(0.64)	119	59K	2B
1401/03/30	38,760	38,000	40,940	39,320	(1.55)	124	156K	6B
1401/03/29	41,660	38,600	41,660	39,940	0.0	90	44K	2B
1401/03/28	40,000	38,130	41,660	39,940	(0.2)	173	448K	18B
1401/03/25	37,900	37,900	41,160	40,020	0.70	139	123K	5B
1401/03/24	38,230	38,150	40,120	39,740	(0.95)	144	107K	4B
1401/03/23	39,190	38,470	40,900	40,120	(0.91)	198	148K	6B
1401/03/22	39,200	39,200	41,400	40,490	(1.84)	157	144K	6B
1401/03/21	40,760	40,740	41,490	41,250	(3.8)	159	268K	11B
1401/03/18	42,760	42,760	44,300	42,880	(4.73)	282	508K	22B
1401/03/17	46,700	44,370	46,700	45,010	(3.62)	180	499K	22B
1401/03/07	49,980	47,300	51,390	48,900	(1.53)	234	408K	20B
1401/03/04	48,690	48,000	49,980	49,660	4.33	344	723K	36B
1401/03/03	45,080	45,080	48,250	47,600	1.69	212	301K	14B
1401/03/02	45,250	43,550	47,990	46,810	2.23	364	1M	62B
1401/03/01	44,310	44,310	46,740	45,790	2.19	193	432K	20B
1401/02/31	46,020	44,000	46,020	44,810	2.17	173	337K	15B
1401/02/28	43,650	42,500	45,510	43,860	0.50	327	2M	67B
1401/02/27	45,500	43,560	45,500	43,640	(4.82)	495	1M	51B
1401/02/26	46,390	44,180	46,390	45,850	3.76	420	1M	49B
1401/02/21	44,000	43,040	44,870	44,190	3.39	102	263K	12B
1401/02/20	41,000	41,000	43,400	42,740	3.39	399	2M	92B
1401/02/19	42,000	40,500	42,660	41,340	(2.41)	470	1M	43B
1401/02/18	43,600	41,620	43,600	42,360	0.19	392	510K	22B
1401/02/17	40,830	40,500	42,520	42,280	4.40	423	1M	59B
1401/02/12	40,850	39,390	40,850	40,500	4.09	497	2M	65B
1401/02/11	36,010	36,010	39,160	38,910	4.32	185	766K	30B
1401/02/10	37,980	35,610	38,970	37,300	(0.11)	311	509K	19B
1401/02/07	38,790	37,000	38,790	37,340	0.97	259	343K	13B
1401/02/06	36,790	35,040	37,070	36,980	4.73	263	925K	34B
1401/02/05	34,370	33,380	36,280	35,310	0.57	326	618K	22B
1401/02/04	35,330	34,010	35,330	35,110	4.34	427	771K	27B
1401/01/31	33,650	33,650	33,650	33,650	4.99	151	916K	31B
1401/01/30	32,060	30,740	32,060	32,050	4.94	294	5M	157B
1401/01/29	30,300	30,010	30,890	30,540	3.81	177	415K	13B
1401/01/28	28,460	28,460	30,300	29,420	0.82	123	249K	7B
1401/01/27	28,610	28,420	29,740	29,180	(1.65)	239	323K	9B
1401/01/24	30,670	28,450	30,670	29,670	(0.8)	124	286K	8B
1401/01/23	29,950	29,020	30,500	29,910	(1.84)	114	271K	8B
1401/01/22	29,880	29,880	30,990	30,470	(0.13)	141	202K	6B
1401/01/21	30,010	29,500	31,480	30,510	(0.16)	119	192K	6B
1401/01/20	31,000	29,250	31,000	30,560	(0.29)	121	182K	6B
1401/01/17	30,080	30,030	31,090	30,650	(1.32)	156	329K	10B
1401/01/16	29,700	29,700	31,400	31,060	0.03	114	154K	5B
1401/01/15	32,500	29,600	32,600	31,050	(0.03)	265	491K	15B
1401/01/14	31,110	29,800	31,120	31,060	4.79	237	516K	16B
1401/01/10	29,690	28,890	29,690	29,640	4.81	176	794K	24B
1401/01/09	28,840	28,840	28,840	28,280	2.95	72	339K	10B
1401/01/08	28,300	28,300	28,320	27,470	1.82	48	210K	6B
1401/01/07	27,690	27,000	27,690	26,980	2.27	96	268K	7B
1401/01/06	26,800	26,580	27,370	26,380	1.19	81	146K	4B
1400/12/28	25,080	25,080	26,700	26,070	2.52	84	308K	8B
1400/12/25	24,810	24,810	25,900	25,430	0.12	52	82K	2B
1400/12/24	24,760	24,610	25,750	25,400	0.16	80	171K	4B
1400/12/23	25,700	25,040	25,770	25,360	0.32	74	135K	3B
1400/12/22	24,900	24,400	25,780	25,280	0.12	73	114K	3B
1400/12/21	25,710	24,430	26,110	25,250	0.28	133	317K	8B
1400/12/18	24,580	24,580	26,120	25,180	1.21	157	272K	7B
1400/12/17	24,950	24,010	25,300	24,880	(0.04)	54	47K	1B
1400/12/16	24,590	24,570	24,950	24,890	4.71	126	618K	15B
1400/12/15	23,100	23,000	24,590	23,770	1.49	150	239K	6B
1400/12/14	24,290	23,130	24,290	23,420	0.13	100	205K	5B
1400/12/11	24,140	23,170	24,160	23,390	(4.06)	200	652K	15B
1400/12/09	24,500	24,030	24,500	24,380	(0.04)	48	47K	1B
1400/12/08	24,150	24,030	25,320	24,390	0.29	62	96K	2B
1400/12/07	24,250	24,010	25,000	24,320	0.0	48	40K	965M
1400/12/04	24,570	24,000	25,310	24,320	0.79	94	142K	4B
1400/12/03	24,080	24,080	24,650	24,130	0.29	55	103K	3B
1400/12/02	24,870	24,040	24,870	24,060	0.08	76	112K	3B
1400/12/01	24,390	23,300	25,000	24,040	0.97	139	201K	5B
1400/11/30	24,000	23,370	24,700	23,810	0.29	175	124K	3B
1400/11/27	23,300	23,300	24,000	23,740	(0.04)	59	40K	945M
1400/11/25	23,010	23,010	24,350	23,750	0.0	41	39K	936M
1400/11/24	23,760	22,830	24,250	23,750	(0.04)	123	164K	4B
1400/11/23	23,260	23,260	24,400	23,760	2.24	180	354K	9B
1400/11/20	22,710	22,160	23,880	23,240	0.09	204	207K	5B
1400/11/19	22,230	22,230	23,900	23,220	0.13	95	123K	3B
1400/11/18	23,000	22,180	23,790	23,190	(0.64)	96	171K	4B
1400/11/17	23,210	22,870	23,420	23,340	(2.67)	154	497K	12B
1400/11/16	23,700	23,100	24,010	23,980	(0.95)	130	180K	4B
1400/11/13	24,000	23,700	24,480	24,210	(0.04)	54	43K	1B
1400/11/12	24,460	23,740	24,500	24,220	(0.98)	153	346K	8B
1400/11/11	24,510	24,000	25,000	24,460	(0.04)	98	295K	7B
1400/11/10	25,190	24,700	25,470	24,470	0.33	79	107K	3B
1400/11/09	23,020	23,020	25,130	24,390	1.88	137	348K	9B
1400/11/06	24,070	23,270	24,500	23,940	(0.25)	99	105K	2B
1400/11/05	23,450	23,190	25,100	24,000	(1.68)	177	388K	9B
1400/11/04	23,450	23,420	24,180	24,410	(0.65)	80	108K	3B
1400/11/03	23,540	23,540	25,600	24,570	(0.61)	116	116K	3B
1400/11/02	25,320	24,420	25,380	24,720	2.23	153	281K	7B
1400/10/29	24,490	24,010	25,060	24,180	1.30	147	198K	5B
1400/10/28	22,980	22,810	24,080	23,870	(0.5)	93	137K	3B
1400/10/27	24,060	23,230	24,400	23,990	(0.29)	86	89K	2B
1400/10/26	23,600	23,440	24,000	24,060	(1.27)	63	230K	5B
1400/10/25	25,100	23,420	25,100	24,370	(1.14)	144	164K	4B
1400/10/22	24,590	23,700	24,840	24,650	(0.76)	142	154K	4B
1400/10/21	24,890	24,200	25,470	24,840	(0.2)	117	149K	4B
1400/10/20	25,010	24,710	25,870	24,890	(4.31)	204	773K	19B
1400/10/19	25,660	25,650	26,510	26,010	(3.67)	153	405K	10B
1400/10/18	27,820	26,440	27,830	27,000	(2.98)	402	4M	112B
1400/10/15	28,980	27,030	28,980	27,830	(0.75)	112	243K	7B
1400/10/14	28,370	27,320	28,370	28,040	(0.64)	111	151K	4B
1400/10/13	28,050	27,520	28,370	28,220	(0.67)	116	171K	5B
1400/10/12	27,570	27,510	28,250	28,410	(0.91)	206	167K	5B
1400/10/11	27,590	27,590	28,930	28,670	(1.17)	179	215K	6B
1400/10/08	29,670	27,440	29,670	29,010	2.62	343	563K	16B
1400/10/07	27,070	26,590	28,440	28,270	4.36	304	572K	16B
1400/10/06	26,410	26,150	28,330	27,090	(1.35)	351	531K	14B
1400/10/05	27,010	26,440	27,090	27,460	(1.33)	168	176K	5B
1400/10/04	29,170	27,100	29,170	27,830	0.04	206	241K	7B
1400/10/01	27,940	27,000	28,270	27,820	3.30	332	885K	25B
1400/09/30	26,450	26,150	28,600	26,930	(2.14)	448	896K	24B
1400/09/29	28,480	27,060	28,480	27,520	(3.37)	309	486K	13B
1400/09/28	28,930	27,000	28,930	28,480	3.34	1,033	3M	98B
1400/09/27	27,560	27,560	27,560	27,560	4.99	101	575K	16B
1400/09/24	26,260	26,260	26,260	26,250	4.96	108	561K	15B
1400/09/23	25,020	25,020	25,020	25,010	4.95	134	561K	14B
1400/09/22	23,600	23,000	25,230	23,830	(0.87)	652	639K	15B
1400/09/21	24,670	24,030	25,800	24,040	(4.94)	131	904K	22B
1400/09/20	25,830	25,110	26,500	25,290	(4.31)	278	690K	17B
1400/09/17	26,630	25,720	27,410	26,430	1.07	584	1M	27B
1400/09/16	26,580	25,640	26,600	26,150	3.07	813	2M	45B
1400/09/15	24,400	24,400	25,600	25,370	4.02	300	641K	16B
1400/09/14	23,500	23,500	25,400	24,390	(0.93)	289	466K	11B
1400/09/13	25,120	24,150	26,600	24,620	(2.99)	319	661K	16B
1400/09/10	25,550	24,400	25,550	25,380	4.27	610	1M	26B
1400/09/09	23,900	23,810	24,360	24,340	4.91	307	656K	16B
1400/09/08	23,000	22,320	23,800	23,200	0.96	172	377K	9B
1400/09/07	23,310	22,600	23,990	22,980	(3.24)	307	734K	17B
1400/09/06	23,660	23,600	24,600	23,750	(4.39)	222	816K	19B
1400/09/03	25,800	23,970	25,800	24,840	(0.48)	116	98K	2B
1400/09/02	26,080	24,880	26,080	24,960	0.36	135	111K	3B
1400/09/01	24,890	23,950	25,180	24,870	3.67	522	542K	14B
1400/08/30	24,530	23,060	24,600	23,990	(0.08)	234	254K	6B
1400/08/29	24,690	23,250	24,690	24,010	(0.12)	97	89K	2B
1400/08/26	23,890	23,410	24,690	24,040	0.12	105	117K	3B
1400/08/25	23,510	23,180	24,310	24,010	(1.6)	145	224K	5B
1400/08/24	23,700	23,540	24,510	24,400	(0.73)	103	186K	4B
1400/08/23	23,880	23,730	25,190	24,580	(0.81)	184	215K	5B
1400/08/22	26,300	23,960	26,300	24,780	(1.55)	230	342K	8B
1400/08/19	23,980	23,800	26,050	25,170	1.12	435	741K	19B
1400/08/18	24,960	24,000	25,590	24,890	(1.31)	190	251K	6B
1400/08/17	25,790	23,730	26,000	25,220	1.00	415	696K	18B
1400/08/16	25,310	24,000	25,320	24,970	3.52	673	857K	21B
1400/08/15	24,480	24,260	24,480	24,120	3.43	184	443K	11B
1400/08/12	24,260	24,260	24,260	23,320	0.91	63	126K	3B
1400/08/11	23,890	23,890	23,890	23,110	1.54	69	210K	5B
1400/08/10	23,440	22,900	23,460	22,760	1.83	119	261K	6B
1400/08/09	20,820	20,820	22,850	22,350	2.66	628	709K	16B
1400/08/08	21,500	21,050	22,750	21,770	(1.18)	188	334K	7B
1400/08/05	22,210	21,250	22,480	22,030	(0.59)	158	291K	6B
1400/08/04	21,890	21,880	22,990	22,160	(3.61)	251	771K	17B
1400/08/03	23,400	22,890	24,400	22,990	(4.57)	265	681K	16B
1400/08/01	24,980	23,860	24,980	24,090	0.33	171	285K	7B
1400/07/28	24,190	24,020	24,480	24,010	1.05	153	337K	8B
1400/07/27	23,010	23,010	24,490	23,760	0.51	163	215K	5B
1400/07/26	23,000	22,880	24,010	23,640	(1.58)	209	321K	7B
1400/07/25	25,790	23,450	25,790	24,020	(2.44)	199	436K	10B
1400/07/24	23,620	23,620	25,540	24,620	1.19	234	305K	8B
1400/07/21	24,160	24,150	25,500	24,330	(4.25)	273	539K	13B
1400/07/20	25,510	25,080	26,890	25,410	(3.71)	252	512K	13B
1400/07/19	25,590	25,590	27,170	26,390	1.15	318	644K	17B
1400/07/18	27,010	25,730	27,010	26,090	(3.55)	287	759K	20B
1400/07/17	28,390	26,650	28,390	27,050	(3.57)	353	612K	17B
1400/07/14	28,600	27,080	28,820	28,050	(1.06)	348	423K	12B
1400/07/12	28,700	27,880	28,800	28,350	1.69	446	575K	16B
1400/07/11	27,460	27,000	28,890	27,880	0.47	538	1M	31B
1400/07/10	28,300	27,450	29,300	27,750	(3.95)	659	1M	39B
1400/07/07	29,000	28,460	30,070	28,890	(3.54)	487	1M	36B
1400/07/06	29,000	29,000	30,930	29,950	0.37	268	451K	14B
1400/07/04	30,750	29,050	30,750	29,840	0.30	271	564K	17B
1400/07/03	30,970	29,200	30,970	29,750	0.64	207	208K	6B
1400/06/31	28,530	28,290	31,000	29,560	(0.71)	597	2M	64B
1400/06/30	31,990	29,330	31,990	29,770	(3.56)	542	1M	33B
1400/06/29	29,580	29,580	31,520	30,870	2.83	683	1M	39B
1400/06/28	30,900	29,650	31,210	30,020	(3.81)	548	2M	49B
1400/06/27	32,240	30,020	32,240	31,210	0.74	1,026	2M	70B
1400/06/24	30,270	29,500	31,180	30,980	4.31	1,123	2M	63B
1400/06/23	29,300	29,300	29,730	29,700	4.87	550	1M	41B
1400/06/22	26,610	26,500	29,230	28,320	1.72	636	1M	42B
1400/06/21	29,300	27,740	29,300	27,840	(4.66)	426	668K	19B
1400/06/20	30,500	28,710	30,500	29,200	(0.34)	402	701K	20B
1400/06/17	29,000	28,600	30,290	29,300	(2.3)	705	1M	38B
1400/06/16	30,500	29,670	30,520	29,990	(3.97)	742	1M	35B
1400/06/15	30,500	30,500	31,580	31,230	3.79	1,160	2M	56B
1400/06/14	29,010	29,010	30,620	30,090	3.15	1,018	2M	73B
1400/06/13	29,400	28,510	29,850	29,170	2.06	746	1M	36B
1400/06/10	28,800	27,550	29,450	28,580	(0.8)	1,025	2M	69B
1400/06/09	28,720	28,680	29,500	28,810	(4.54)	923	2M	71B
1400/06/08	30,050	30,050	30,970	30,180	(4.58)	408	1M	43B
1400/06/07	33,300	30,410	33,300	31,630	(1.19)	1,150	2M	52B
1400/06/06	31,000	30,240	32,360	32,010	3.86	1,060	2M	77B
1400/06/03	30,690	30,360	31,620	30,820	2.32	1,164	2M	72B
1400/06/02	28,860	28,860	30,300	30,120	4.37	1,048	5M	137B
1400/06/01	28,780	28,010	29,450	28,860	0.98	767	1M	38B
1400/05/31	28,220	28,200	29,480	28,580	(3.32)	1,104	2M	62B
1400/05/24	29,990	28,690	30,200	29,560	1.51	577	739K	22B
1400/05/23	27,970	27,350	29,780	29,120	2.64	1,013	2M	57B
1400/05/20	28,690	27,700	29,800	28,370	(2.07)	824	977K	28B
1400/05/19	28,440	28,260	29,490	28,970	1.86	748	1M	30B
1400/05/18	28,200	28,010	29,340	28,440	(1.8)	798	1M	32B
1400/05/17	29,320	28,500	30,180	28,960	(1.73)	643	931K	27B
1400/05/16	30,200	29,320	30,500	29,470	(4.5)	892	1M	40B
1400/05/13	31,240	30,300	31,240	30,860	3.56	582	592K	18B
1400/05/12	29,300	29,300	31,490	29,800	(3.37)	1,156	3M	84B
1400/05/11	30,800	30,760	32,440	30,840	(4.73)	547	1M	32B
1400/05/10	33,500	31,820	34,000	32,370	(3.34)	1,873	5M	154B
1400/05/09	34,620	31,920	35,200	33,490	(0.33)	2,090	3M	107B
1400/05/06	31,500	31,200	33,700	33,600	4.67	1,570	3M	102B
1400/05/05	32,180	31,120	32,180	32,100	4.73	1,420	3M	109B
1400/05/04	30,650	30,220	30,670	30,650	4.93	435	1M	40B
1400/04/28	28,190	28,190	30,180	29,210	0.14	1,036	1M	42B
1400/04/27	28,960	28,940	30,210	29,170	(4.24)	1,209	2M	62B
1400/04/26	32,580	29,490	32,590	30,460	(1.87)	2,328	4M	137B
1400/04/23	29,870	29,870	31,360	31,040	3.92	1,068	2M	55B
1400/04/22	29,000	28,610	30,040	29,870	4.40	1,167	2M	73B
1400/04/21	28,780	27,510	28,790	28,610	4.34	1,592	4M	104B
1400/04/20	27,190	27,100	27,490	27,420	4.70	457	1M	33B
1400/04/19	25,340	25,340	26,270	26,190	4.68	806	2M	59B
1400/04/16	24,900	24,320	25,240	25,020	4.08	811	2M	38B
1400/04/15	23,450	23,320	25,000	24,040	(0.41)	1,278	2M	46B
1400/04/14	24,700	23,800	24,950	24,140	(3.25)	880	1M	31B
1400/04/13	26,300	24,700	26,300	24,950	(4.0)	1,109	2M	50B
1400/04/12	27,450	25,070	27,450	25,990	(0.76)	1,326	2M	45B
1400/04/09	25,300	25,300	26,570	26,190	3.48	1,415	3M	71B
1400/04/08	25,120	25,120	26,400	25,310	(4.27)	2,023	3M	86B
1400/04/07	28,060	25,400	28,060	26,440	(1.08)	1,934	3M	88B
1400/04/06	26,690	26,000	26,890	26,730	4.37	2,291	4M	113B
1400/04/05	24,940	24,940	26,630	25,610	(7.58)	2,874	6M	148B
1400/04/02	26,470	26,470	26,470	27,710	(0.54)	49	58K	2B
1400/04/01	26,480	26,480	26,480	27,860	(0.04)	12	4K	114M
1400/03/31	26,500	26,500	26,500	27,870	(0.07)	8	9K	251M
1400/03/30	26,520	26,520	26,520	27,890	(0.07)	3	6K	162M
1400/03/29	26,540	26,540	26,540	27,910	(0.07)	9	8K	214M
1400/03/26	26,550	26,550	26,550	27,930	(0.04)	5	3K	85M
1400/03/25	26,640	26,640	26,640	27,940	(0.36)	15	36K	952M
1400/03/24	25,730	25,730	25,730	28,040	(1.89)	92	99K	3B
1400/03/23	27,190	27,190	27,190	28,580	(0.14)	7	13K	361M
1400/03/22	27,200	27,200	27,200	28,620	(0.03)	7	2K	58M
1400/03/19	27,240	27,240	27,240	28,630	(0.14)	5	15K	417M
1400/03/18	27,290	27,290	27,290	28,670	(0.17)	17	18K	484M
1400/03/17	27,300	27,300	27,300	28,720	(0.03)	6	2K	51M
1400/03/12	27,320	27,320	27,320	28,730	(0.07)	5	7K	196M
1400/03/11	27,320	27,320	27,320	28,750	0.0	3	1K	31M
1400/03/10	27,320	27,320	27,320	28,750	0.0	3	1K	28M
1400/03/09	27,340	27,340	27,340	28,750	(0.07)	9	9K	243M
1400/03/08	27,460	27,460	27,460	28,770	(0.45)	40	48K	1B
1400/03/05	30,000	28,500	30,000	28,900	(18.59)	690	2M	57B
1400/03/02	34,770	34,770	34,770	36,570	(0.05)	5	5K	162M
1400/03/01	34,770	34,770	34,770	36,590	0.0	4	1K	35M
1400/02/29	34,980	34,980	34,980	36,590	(0.62)	3	50K	2B
1400/02/28	34,980	34,980	34,980	36,820	0.0	3	158	6M
1400/02/27	35,010	35,010	35,010	36,820	(0.08)	5	6K	197M
1400/02/26	35,020	35,020	35,020	36,850	(0.03)	2	2K	75M
1400/02/25	35,470	35,470	35,470	36,860	(1.26)	10	102K	4B
1400/02/22	36,220	36,220	36,220	37,330	0.0	1	267	10M
1400/02/21	36,220	36,220	36,220	37,330	0.0	3	1K	46M
1400/02/20	36,220	36,220	36,220	37,330	0.0	1	300	11M
1400/02/18	36,220	36,220	36,220	37,330	0.0	1	150	5M
1400/02/15	36,220	36,220	36,220	37,330	0.0	2	402	15M
1400/02/13	36,220	36,220	36,220	37,330	0.0	1	300	11M
1400/02/12	36,220	36,220	36,220	37,330	0.0	1	139	5M
1400/02/11	36,220	36,220	36,220	37,330	0.0	5	2K	77M
1400/02/08	36,220	36,220	36,220	37,330	0.0	2	299	11M
1400/02/07	36,220	36,220	36,220	37,330	0.0	2	430	16M
1400/02/06	36,220	36,220	36,220	37,330	0.0	2	2K	91M
1400/02/05	36,220	36,220	36,220	37,330	0.0	4	781	28M
1400/02/04	36,220	36,220	36,220	37,330	(0.03)	3	6K	218M
1400/02/01	36,220	36,220	36,220	37,340	0.0	1	164	6M
1400/01/31	36,610	36,610	36,610	37,340	(0.03)	15	11K	411M
1400/01/30	36,620	36,620	36,620	37,350	(0.03)	18	21K	758M
1400/01/29	36,640	36,640	36,640	37,360	(0.05)	15	40K	1B
1400/01/28	36,640	36,640	36,640	37,380	0.0	9	8K	305M
1400/01/25	36,640	36,640	36,640	37,380	0.0	1	137	5M
1400/01/24	36,640	36,640	36,640	37,380	0.0	4	1K	47M
1400/01/23	36,640	36,640	36,640	37,380	0.0	3	4K	140M
1400/01/22	36,640	36,640	36,640	37,380	0.0	1	200	7M
1400/01/21	36,640	36,640	36,640	37,380	0.0	2	707	26M
1400/01/18	36,640	36,640	36,640	37,380	0.0	2	1K	55M
1400/01/17	36,640	36,640	36,640	37,380	0.0	1	2K	76M
1400/01/16	36,640	36,640	36,640	37,380	0.0	5	7K	258M
1400/01/14	36,640	36,640	36,640	37,380	0.0	3	937	34M
1400/01/11	36,650	36,650	36,650	37,380	(0.03)	8	25K	920M
1400/01/10	36,650	36,650	36,650	37,390	0.0	5	4K	141M
1400/01/08	36,650	36,650	36,650	37,390	0.0	10	5K	192M
1400/01/07	36,660	36,660	36,660	37,390	(0.03)	17	19K	687M
1399/12/27	36,680	36,680	36,680	37,400	(0.05)	24	38K	1B
1399/12/26	36,700	36,700	36,700	37,420	(0.05)	31	41K	1B
1399/12/25	36,700	36,700	36,700	37,440	0.0	10	4K	137M
1399/12/24	36,710	36,710	36,710	37,440	(0.03)	16	10K	377M
1399/12/23	36,720	36,720	36,720	37,450	(0.03)	17	10K	351M
1399/12/20	36,730	36,730	36,730	37,460	(0.03)	9	12K	437M
1399/12/19	36,730	36,730	36,730	37,470	0.0	24	9K	316M
1399/12/18	37,030	37,030	37,030	37,470	(0.82)	54	531K	20B
1399/12/17	37,290	37,290	37,290	37,780	(0.71)	37	463K	17B
1399/12/16	37,560	37,560	37,560	38,050	(0.7)	32	463K	17B
1399/12/13	37,900	37,900	37,900	38,320	(0.91)	48	568K	22B
1399/12/12	38,180	38,180	38,180	38,670	(0.72)	30	468K	18B
1399/12/11	38,460	38,460	38,460	38,950	(0.74)	39	462K	18B
1399/12/10	38,460	38,460	38,460	39,240	0.0	8	3K	110M
1399/12/09	38,750	38,750	38,750	39,240	(0.76)	64	484K	19B
1399/12/06	39,350	39,350	39,350	39,540	(1.52)	314	941K	37B
1399/12/05	39,360	39,360	39,360	40,150	(0.02)	11	18K	702M
1399/12/04	39,370	39,370	39,370	40,160	(0.02)	20	22K	873M
1399/12/03	39,670	39,670	39,670	40,170	(0.74)	38	465K	18B
1399/12/02	39,980	39,980	39,980	40,470	(0.78)	61	480K	19B
1399/11/29	40,400	40,400	40,400	40,790	(1.04)	110	624K	25B
1399/11/28	40,410	40,410	40,410	41,220	(0.02)	33	19K	759M
1399/11/27	40,750	40,750	40,750	41,230	(0.84)	71	494K	20B
1399/11/26	41,200	41,200	41,200	41,580	(1.09)	111	649K	27B
1399/11/25	44,700	41,500	44,700	42,040	(0.71)	1,958	5M	199B
1399/11/21	40,890	40,880	42,920	42,340	3.57	2,077	7M	290B
1399/11/20	40,660	40,660	40,660	40,880	(4.49)	444	995K	40B
1399/11/19	41,820	41,820	41,820	42,800	(2.77)	177	614K	26B
1399/11/18	42,750	42,750	42,750	44,020	(2.16)	58	481K	21B
1399/11/15	44,240	44,240	44,240	44,990	(3.37)	209	795K	35B
1399/11/14	49,900	45,300	49,900	46,560	(2.35)	2,054	3M	147B
1399/11/13	47,700	45,700	47,700	47,680	4.95	4,559	10M	453B
1399/11/12	45,650	43,600	45,650	45,430	4.48	5,055	12M	551B
1399/11/11	44,810	44,810	44,810	43,480	1.87	242	441K	20B
1399/11/08	44,100	44,100	44,100	42,680	1.62	266	419K	18B
1399/11/07	43,260	43,260	43,260	42,000	1.94	296	501K	22B
1399/11/06	41,000	39,350	41,280	41,200	4.78	822	2M	75B
1399/11/05	37,500	36,910	39,810	39,320	3.69	1,913	5M	203B
1399/11/04	40,300	36,910	40,630	37,920	(2.39)	2,132	5M	194B
1399/10/23	40,350	36,600	40,350	38,850	0.94	512	843K	33B
1399/10/22	38,500	37,820	38,500	38,490	4.96	881	2M	79B
1399/10/21	36,700	35,770	36,770	36,670	4.71	675	2M	56B
1399/10/20	33,390	33,390	35,050	35,020	4.88	1,176	3M	95B
1399/10/17	34,840	31,540	34,840	33,390	0.57	1,496	3M	105B
1399/10/16	33,230	32,260	33,230	33,200	4.90	1,066	4M	117B
1399/10/15	29,370	29,370	31,880	31,650	4.21	572	2M	70B
1399/10/14	29,360	29,360	31,950	30,370	(1.72)	999	1M	32B
1399/10/13	30,740	30,130	30,740	30,900	(2.55)	394	811K	24B
1399/10/10	33,000	31,040	33,600	31,710	(2.94)	871	2M	49B
1399/10/09	30,780	30,780	33,600	32,670	0.99	1,775	3M	100B
1399/10/08	32,320	32,310	32,900	32,350	(4.88)	737	2M	70B
1399/10/07	35,530	32,150	35,530	34,010	0.50	2,112	7M	240B
1399/10/06	33,840	32,870	33,860	33,840	4.93	925	3M	115B
1399/10/03	32,590	31,210	32,620	32,250	3.80	1,049	3M	89B
1399/10/02	31,330	30,010	31,400	31,070	3.88	1,101	2M	58B
1399/10/01	30,190	29,200	30,250	29,910	3.82	1,070	3M	80B
1399/09/30	28,780	26,810	29,220	28,810	3.52	363	2M	48B
1399/09/29	27,790	27,030	28,410	27,830	(0.29)	358	355K	10B
1399/09/26	26,870	26,810	27,980	27,910	(1.1)	300	416K	11B
1399/09/25	27,510	27,370	28,480	28,220	(2.05)	192	686K	19B
1399/09/24	28,900	28,290	29,990	28,810	(3.22)	467	1M	38B
1399/09/23	28,870	28,870	30,490	29,770	(0.37)	605	750K	22B
1399/09/22	30,440	28,900	30,500	29,880	(1.29)	641	924K	27B
1399/09/19	29,330	29,330	31,200	30,270	(0.07)	491	629K	19B
1399/09/18	29,280	29,270	30,500	30,290	(1.14)	523	781K	23B
1399/09/17	32,240	29,410	32,240	30,640	(0.52)	911	1M	33B
1399/09/16	30,970	30,470	30,980	30,800	4.37	662	2M	48B
1399/09/15	30,290	29,100	30,310	29,510	2.22	502	992K	30B
1399/09/12	29,770	28,920	29,770	28,870	1.76	808	837K	25B
1399/09/11	28,890	28,510	30,330	28,370	7.30	1,013	1M	38B
1399/09/08	27,460	27,250	27,460	26,440	1.07	203	410K	11B
1399/09/05	26,400	24,750	27,110	26,160	0.42	266	461K	12B
1399/09/04	27,120	26,000	27,120	26,050	0.85	254	445K	12B
1399/09/03	26,780	26,780	26,780	25,830	1.25	129	509K	14B
1399/09/02	26,490	25,800	26,490	25,510	1.11	339	471K	12B
1399/09/01	25,770	24,710	25,940	25,230	2.10	355	1M	26B
1399/08/28	24,650	23,900	25,400	24,710	0.12	315	502K	12B
1399/08/27	24,000	23,870	25,600	24,680	(1.2)	225	743K	18B
1399/08/26	23,920	23,920	24,900	24,980	(0.75)	178	368K	9B
1399/08/25	24,310	24,040	25,540	25,170	(0.44)	209	272K	7B
1399/08/24	26,400	24,560	26,400	25,280	0.28	297	602K	15B
1399/08/21	24,180	24,180	26,300	25,210	(0.94)	200	486K	12B
1399/08/20	24,590	24,540	25,780	25,450	(1.47)	137	571K	14B
1399/08/19	27,360	24,780	27,360	25,830	(0.96)	236	460K	12B
1399/08/18	24,680	24,670	27,250	26,080	0.46	185	608K	16B
1399/08/17	24,870	24,720	25,280	25,960	(0.23)	71	84K	2B
1399/08/14	25,010	25,010	27,000	26,020	(0.04)	142	203K	5B
1399/08/12	26,080	24,870	26,100	26,030	(0.34)	148	289K	7B
1399/08/11	25,350	25,000	26,270	26,120	(0.57)	154	337K	9B
1399/08/10	25,050	24,940	27,400	26,270	0.08	211	307K	8B
1399/08/07	25,030	25,030	26,500	26,250	(0.34)	149	160K	4B
1399/08/06	25,220	25,220	25,900	26,340	(0.75)	151	285K	7B
1399/08/05	25,610	25,510	26,540	26,540	(1.15)	338	560K	14B
1399/08/03	26,250	26,250	27,490	26,850	(2.82)	237	1M	27B
1399/07/30	26,850	26,850	29,000	27,630	(2.23)	257	825K	22B
1399/07/29	26,890	26,890	26,890	28,260	(0.14)	12	50K	1B
1399/07/28	26,930	26,930	26,930	28,300	(0.14)	30	46K	1B
1399/07/27	30,000	27,320	30,000	28,340	(1.43)	196	508K	14B
1399/07/23	27,820	27,590	28,770	28,750	(1.0)	272	367K	10B
1399/07/22	28,120	28,060	29,000	29,040	(1.66)	316	612K	17B
1399/07/21	28,370	28,370	29,970	29,530	(1.11)	335	442K	13B
1399/07/20	31,300	28,770	31,300	29,860	(1.39)	672	946K	28B
1399/07/19	31,400	29,000	31,400	30,280	0.07	303	246K	7B
1399/07/16	31,650	29,500	31,650	30,260	0.36	405	620K	19B
1399/07/15	28,510	28,510	31,050	30,150	1.93	492	977K	30B
1399/07/14	28,830	28,830	30,360	29,580	(2.5)	150	794K	23B
1399/07/13	29,620	29,610	31,000	30,340	(2.63)	203	814K	24B
1399/07/12	30,970	30,970	32,470	31,160	(4.42)	534	1M	43B
1399/07/09	30,990	30,990	30,990	32,600	(0.06)	20	20K	622M
1399/07/08	31,000	31,000	31,000	32,620	(0.03)	12	5K	150M
1399/07/07	31,000	31,000	31,000	32,630	0.0	4	3K	87M
1399/07/06	31,010	31,010	31,010	32,630	(0.03)	7	6K	190M
1399/07/05	31,720	31,720	33,900	32,640	(2.22)	191	702K	22B
1399/07/02	32,380	32,380	35,000	33,380	(2.05)	526	835K	27B
1399/07/01	33,160	33,160	33,160	34,080	(2.35)	179	664K	22B
1399/06/31	33,170	33,170	33,170	34,900	(0.03)	8	8K	253M
1399/06/30	33,200	33,200	33,200	34,910	(0.09)	14	23K	768M
1399/06/29	33,800	33,800	33,830	34,940	(1.77)	129	498K	17B
1399/06/26	37,790	34,300	37,790	35,570	(1.47)	491	574K	20B
1399/06/25	34,400	34,400	37,960	36,100	(0.17)	817	944K	34B
1399/06/24	36,120	36,120	37,420	36,160	(4.89)	840	2M	87B
1399/06/23	36,140	36,140	36,140	38,020	(0.05)	26	12K	420M
1399/06/22	37,270	37,270	37,980	38,040	(3.03)	235	777K	29B
1399/06/19	37,310	37,310	37,310	39,230	(0.1)	37	24K	896M
1399/06/18	37,310	37,310	37,310	39,270	0.0	7	1K	45M
1399/06/17	37,320	37,320	37,320	39,270	(0.03)	11	6K	214M
1399/06/16	37,580	37,580	38,000	39,280	(0.68)	159	173K	6B
1399/06/15	38,160	38,160	38,180	39,550	(1.52)	160	380K	15B
1399/06/12	38,180	38,180	38,180	40,160	(0.05)	16	9K	351M
1399/06/11	38,210	38,210	38,210	40,180	(0.1)	34	24K	909M
1399/06/10	41,350	39,290	41,350	40,220	(2.73)	328	675K	27B
1399/06/05	40,000	39,570	42,870	41,350	0.41	1,156	2M	70B
1399/06/04	41,070	41,070	43,950	41,180	(4.74)	549	1M	48B
1399/06/03	41,110	41,110	41,110	43,230	(0.09)	18	20K	823M
1399/06/02	41,150	41,150	41,150	43,270	(0.09)	36	20K	818M
1399/06/01	41,450	41,450	43,200	43,310	(0.73)	182	181K	8B
1399/05/29	42,600	42,600	42,620	43,630	(2.7)	257	538K	23B
1399/05/28	44,130	44,130	48,730	44,840	(3.47)	1,219	2M	89B
1399/05/27	44,840	44,840	44,840	46,450	(1.57)	259	314K	14B
1399/05/26	45,400	45,400	45,400	47,190	(1.23)	208	246K	11B
1399/05/25	47,780	47,780	48,000	47,780	(4.99)	453	3M	127B
1399/05/22	50,260	50,260	50,730	50,290	(4.93)	825	2M	104B
1399/05/21	50,730	50,730	50,730	52,900	(0.92)	76	156K	8B
1399/05/20	53,320	53,320	53,320	53,390	(4.86)	215	826K	44B
1399/05/19	57,180	56,100	57,180	56,120	(4.96)	561	969K	54B
1399/05/15	60,630	55,280	60,630	59,050	2.25	2,383	3M	191B
1399/05/14	57,760	57,060	57,760	57,750	4.98	1,617	5M	283B
1399/05/13	55,240	55,200	55,240	55,010	4.56	656	927K	51B
1399/05/12	52,000	52,000	52,620	52,610	4.97	1,032	2M	100B
1399/05/11	51,590	51,590	51,590	50,120	1.99	369	406K	21B
1399/05/08	49,190	48,200	49,190	49,140	4.89	928	3M	129B
1399/05/07	46,600	44,810	47,040	46,850	4.58	603	1M	55B
1399/05/06	43,290	43,290	47,780	44,800	(1.67)	1,583	3M	149B
1399/05/05	44,870	44,870	44,870	45,560	(3.54)	591	764K	34B
1399/05/04	48,000	44,550	48,200	47,230	1.94	1,112	1M	57B
1399/05/01	46,800	46,170	49,500	46,330	(4.65)	802	1M	49B
1399/04/31	48,600	48,530	50,000	48,590	(4.87)	1,239	2M	95B
1399/04/30	52,330	48,320	53,300	51,080	0.51	1,622	2M	124B
1399/04/29	51,000	49,660	51,060	50,820	4.50	1,175	1M	66B
1399/04/28	45,500	45,500	49,870	48,630	2.38	2,439	3M	144B
1399/04/25	51,990	47,350	51,990	47,500	(4.7)	1,628	4M	168B
1399/04/24	49,440	47,510	49,880	49,840	4.90	1,856	8M	385B
1399/04/23	48,400	45,160	49,800	47,510	(0.04)	1,805	3M	127B
1399/04/22	47,500	47,450	47,540	47,530	4.97	908	5M	226B
1399/04/21	46,270	43,520	46,270	45,280	2.75	1,674	4M	163B
1399/04/16	45,530	45,530	45,530	44,070	1.61	121	394K	18B
1399/04/15	45,010	45,010	45,010	43,370	1.17	204	283K	13B
1399/04/14	43,320	43,320	43,320	42,870	3.90	570	947K	41B
1399/04/11	41,890	40,000	41,890	41,260	3.41	1,532	2M	90B
1399/04/10	40,800	36,920	40,800	39,900	2.68	2,883	5M	217B
1399/04/09	39,990	37,050	40,900	38,860	(0.26)	2,151	4M	150B
1399/04/08	39,100	35,430	39,100	38,960	4.62	1,243	5M	197B
1399/04/07	37,350	37,350	37,350	37,240	4.67	184	1M	49B
1399/04/04	35,590	35,590	35,590	35,580	4.96	230	2M	58B
1399/04/03	35,050	35,050	35,050	33,900	1.53	257	502K	18B
1399/04/02	34,620	34,620	34,620	33,390	1.24	181	412K	14B
1399/04/01	33,330	32,520	33,330	32,980	3.87	582	1M	43B
1399/03/31	32,000	30,770	32,240	31,750	3.39	1,385	2M	63B
1399/03/27	30,750	29,900	30,750	30,710	4.85	891	2M	55B
1399/03/26	30,120	30,030	31,610	29,290	2.66	398	681K	21B
1399/03/21	30,000	28,950	30,400	29,375	1.30	1,431	2M	68B
1399/03/20	31,600	28,657	31,600	28,997	(3.87)	1,437	3M	90B
1399/03/19	30,882	27,942	30,882	30,165	2.56	1,254	2M	68B
1399/03/18	29,639	28,950	29,639	29,412	4.19	1,024	2M	50B
1399/03/17	28,460	27,900	28,521	28,228	3.92	685	2M	44B
1399/03/13	26,455	26,455	28,000	27,163	1.04	1,072	1M	36B
1399/03/12	26,450	25,980	27,500	26,884	(0.76)	904	1M	35B
1399/03/11	28,999	26,585	28,999	27,091	(3.19)	729	2M	43B
1399/03/10	28,750	26,339	28,798	27,984	0.93	1,138	2M	45B
1399/03/07	26,842	26,842	29,666	27,725	(1.87)	825	1M	30B
1399/03/06	27,218	27,218	29,000	28,254	(1.21)	343	533K	15B
1399/03/03	30,100	28,353	30,100	28,650	(4.0)	1,164	2M	54B
1399/02/31	30,255	30,255	30,255	29,845	3.57	631	1M	41B
1399/02/30	29,899	29,899	29,899	28,815	1.19	259	453K	14B
1399/02/29	29,513	29,513	29,513	28,476	1.31	261	498K	15B
1399/02/28	28,239	27,001	28,239	28,108	4.51	862	2M	57B
1399/02/27	27,559	25,205	27,568	26,895	2.43	1,696	2M	62B
1399/02/24	24,624	24,624	27,216	26,256	1.30	1,324	3M	67B
1399/02/23	25,921	25,887	27,248	25,920	(4.88)	1,314	3M	78B
1399/02/22	28,750	27,200	28,750	27,249	(4.83)	1,190	2M	63B
1399/02/21	30,316	27,600	30,316	28,631	(0.95)	1,379	2M	47B
1399/02/20	28,501	28,500	29,228	28,905	3.84	849	1M	42B
1399/02/17	28,500	27,589	28,500	27,837	(4.15)	1,407	2M	49B
1399/02/16	31,509	28,509	31,509	29,041	(3.23)	1,361	2M	58B
1399/02/15	29,717	28,233	31,203	30,009	0.98	1,982	4M	122B
1399/02/14	29,727	29,272	29,727	29,718	4.97	1,484	2M	63B
1399/02/13	28,993	28,993	28,993	28,312	2.53	749	917K	27B
1399/02/10	27,964	27,964	27,964	27,613	3.68	1,015	1M	39B
1399/02/09	26,989	25,611	27,299	26,633	0.44	2,377	3M	82B
1399/02/08	27,595	26,000	27,595	26,517	(2.39)	1,981	2M	64B
1399/02/07	28,693	25,961	28,693	27,165	(0.59)	2,708	3M	94B
1399/02/06	28,008	28,008	28,008	27,327	2.44	739	917K	26B
1399/02/03	27,438	27,438	27,438	26,675	2.08	683	914K	25B
1399/02/02	26,553	26,300	26,553	26,132	3.33	937	1M	39B
1399/02/01	24,400	24,399	25,497	25,289	4.14	1,712	2M	61B
1399/01/31	24,398	23,850	24,398	24,283	4.50	1,366	2M	52B
1399/01/30	23,857	23,857	23,857	23,237	2.27	677	1M	24B
1399/01/27	21,972	21,971	23,443	22,721	1.76	1,613	2M	38B
1399/01/26	21,969	21,969	22,800	22,327	(3.45)	1,723	2M	34B
1399/01/25	24,100	22,645	24,100	23,125	(2.98)	1,549	2M	41B
1399/01/24	24,850	23,245	24,850	23,836	(2.58)	2,284	4M	88B
1399/01/23	25,088	23,835	25,270	24,468	0.84	1,513	2M	46B
1399/01/20	24,999	23,500	24,999	24,263	0.60	1,655	2M	49B
1399/01/19	23,300	23,300	25,300	24,118	(0.21)	2,000	2M	49B
1399/01/18	25,474	23,842	25,780	24,168	(3.7)	2,625	3M	68B
1399/01/17	25,310	24,106	25,310	25,096	4.11	2,609	3M	83B
1399/01/16	24,960	24,960	24,960	24,105	1.40	548	589K	15B
1399/01/11	24,106	23,000	24,106	23,772	3.54	2,162	3M	67B
1399/01/10	22,986	22,653	22,986	22,959	4.87	2,403	4M	97B
1399/01/09	22,606	22,606	22,606	21,892	1.68	473	782K	18B
1399/01/06	22,116	21,800	22,117	21,530	2.21	760	1M	24B
1399/01/05	21,296	20,301	21,523	21,064	2.76	1,142	2M	39B
1398/12/28	20,287	20,287	21,297	20,499	(4.0)	2,220	3M	58B
1398/12/27	21,000	20,655	21,092	21,354	(1.78)	680	825K	17B
1398/12/26	21,530	21,530	22,450	21,742	(4.06)	2,226	4M	93B
1398/12/25	21,564	21,564	21,564	22,663	(0.15)	89	67K	1B
1398/12/24	21,642	21,642	21,642	22,698	(0.36)	134	159K	3B
1398/12/21	22,641	22,641	23,300	22,781	(4.41)	1,421	2M	44B
1398/12/20	22,705	22,705	22,705	23,832	(0.28)	122	118K	3B
1398/12/19	22,755	22,755	22,755	23,900	(0.22)	128	90K	2B
1398/12/17	23,048	23,048	23,048	23,952	(1.27)	530	525K	12B
1398/12/14	25,299	23,550	25,299	24,261	0.69	2,292	3M	66B
1398/12/13	24,038	23,502	24,795	24,095	5.25	1,973	2M	53B
1398/12/12	23,197	23,100	23,197	22,894	3.63	1,178	2M	39B
1398/12/11	22,160	21,200	22,162	22,093	4.67	888	1M	29B
1398/12/10	20,510	20,510	22,490	21,107	(2.23)	2,160	3M	71B
1398/12/07	21,934	20,890	21,934	21,589	3.35	1,873	3M	71B
1398/12/06	20,917	20,699	20,917	20,890	4.86	688	2M	34B
1398/12/05	20,124	19,170	20,124	19,921	3.94	1,505	3M	59B
1398/12/04	19,166	19,166	19,166	19,166	5.00	554	947K	18B
1398/12/03	16,815	16,815	18,583	18,254	3.14	1,108	2M	39B
1398/11/30	17,989	17,473	17,990	17,699	(0.2)	1,358	2M	28B
1398/11/29	17,700	17,258	18,200	17,735	(2.36)	894	1M	21B
1398/11/28	18,800	17,226	18,850	18,164	0.18	1,799	3M	52B
1398/11/27	18,183	17,551	18,389	18,132	3.53	1,232	2M	40B
1398/11/26	18,094	17,010	18,094	17,514	1.14	1,212	2M	32B
1398/11/23	17,100	16,461	17,396	17,317	4.52	1,089	2M	30B
1398/11/21	17,778	16,365	17,778	16,568	(3.82)	1,346	2M	33B
1398/11/20	17,000	16,949	17,500	17,226	(2.33)	1,464	3M	48B
1398/11/19	18,154	17,100	18,154	17,637	2.00	2,074	4M	66B
1398/11/16	16,700	16,698	17,449	17,291	4.04	1,946	4M	75B
1398/11/15	16,944	16,400	16,944	16,619	(1.01)	2,057	4M	68B
1398/11/14	17,290	16,478	17,291	16,789	(1.37)	2,491	3M	51B
1398/11/13	16,019	16,019	17,300	17,023	1.74	2,241	3M	54B
1398/11/12	17,003	16,649	17,300	16,732	(4.52)	3,133	6M	96B
1398/11/08	18,321	17,405	18,321	17,525	1.03	865	3M	47B
1398/11/05	16,800	16,690	17,665	17,346	3.10	2,122	5M	91B
1398/11/02	17,585	16,706	17,585	16,824	0.45	838	2M	37B
1398/09/24	16,879	16,001	17,300	16,749	(0.01)	2,230	5M	85B
1398/09/23	16,800	16,350	17,299	16,750	0.36	1,057	1M	21B
1398/09/20	16,460	16,460	17,022	16,690	(3.44)	1,095	1M	22B
1398/09/19	17,999	17,022	17,999	17,284	(3.53)	2,162	2M	43B
1398/09/18	18,136	17,480	18,136	17,917	3.73	1,792	3M	55B
1398/09/17	17,353	16,777	17,353	17,273	4.51	1,728	3M	51B
1398/09/16	16,199	15,800	16,629	16,527	4.35	1,635	4M	70B
1398/09/13	16,000	15,692	16,339	15,838	(1.29)	1,211	1M	22B
1398/09/12	15,863	15,861	16,470	16,045	(3.89)	1,392	2M	31B
1398/09/11	17,655	15,975	17,655	16,695	(0.71)	2,336	4M	59B
1398/09/10	16,866	16,500	16,868	16,815	4.67	865	1M	23B
1398/09/09	16,088	15,861	16,089	16,065	4.84	976	2M	24B
1398/09/06	15,090	14,120	15,573	15,323	3.31	1,035	2M	29B
1398/09/05	14,786	14,700	14,848	14,832	4.89	595	1M	19B
1398/09/04	13,899	13,754	14,179	14,141	4.72	277	509K	7B
1398/09/03	13,783	13,302	13,783	13,504	1.91	390	345K	5B
1398/09/02	13,700	13,000	13,799	13,251	(1.84)	604	1M	16B
1398/08/29	13,900	13,200	13,900	13,500	0.12	304	498K	7B
1398/08/28	13,600	13,480	13,650	13,484	1.52	167	248K	3B
1398/08/27	12,872	12,872	13,800	13,282	(1.97)	378	1M	14B
1398/08/26	13,896	13,466	14,000	13,549	(4.41)	338	530K	7B
1398/08/25	14,500	14,000	14,500	14,174	0.65	320	375K	5B
1398/08/22	14,223	13,830	14,292	14,082	0.65	377	530K	7B
1398/08/21	14,019	13,800	14,019	13,991	4.79	324	724K	10B
1398/08/20	13,486	12,603	13,748	13,352	1.54	323	693K	9B
1398/08/19	13,380	12,823	13,600	13,150	(1.79)	352	391K	5B
1398/08/18	14,349	13,155	14,349	13,389	(3.3)	516	538K	7B
1398/08/14	13,363	13,363	14,324	13,846	(1.01)	342	341K	5B
1398/08/13	14,500	13,742	14,690	13,987	(3.3)	573	720K	10B
1398/08/12	13,900	13,631	14,992	14,465	0.82	649	727K	11B
1398/08/11	14,499	13,501	14,499	14,348	3.90	574	1M	19B
1398/08/08	13,923	13,923	13,923	13,809	4.14	63	248K	3B
1398/08/06	12,591	12,591	13,915	13,260	0.05	995	2M	25B
1398/08/04	13,300	13,229	13,840	13,253	(4.83)	276	507K	7B
1398/08/01	14,000	13,837	14,698	13,925	(4.39)	428	906K	13B
1398/07/30	13,900	13,612	14,862	14,565	2.90	1,241	3M	48B
1398/07/29	14,155	14,155	14,155	14,155	(4.99)	157	445K	6B
1398/07/28	14,251	14,251	14,251	14,899	(0.68)	29	41K	583M
1398/07/24	14,623	14,623	14,623	15,001	(2.54)	92	152K	2B
1398/07/23	14,781	14,781	14,781	15,392	(1.07)	64	64K	947M
1398/07/22	15,558	15,558	15,558	15,558	(5.0)	134	408K	6B
1398/07/21	16,502	16,220	16,999	16,376	(4.08)	437	594K	10B
1398/07/20	17,033	17,033	17,494	17,073	(4.77)	916	2M	32B
1398/07/17	17,495	17,495	17,495	17,929	(2.64)	82	158K	3B
1398/07/16	17,601	17,601	17,601	18,415	(0.6)	63	36K	639M
1398/07/15	17,918	17,918	17,918	18,527	(1.77)	137	106K	2B
1398/07/14	18,298	18,298	18,298	18,861	(2.08)	135	125K	2B
1398/07/13	20,026	19,025	20,030	19,261	(3.82)	1,450	3M	48B
1398/07/10	20,000	19,675	20,990	20,026	(3.3)	1,569	3M	53B
1398/07/09	21,037	19,037	21,037	20,710	3.35	1,696	2M	50B
1398/07/08	19,940	18,500	20,433	20,038	2.97	1,862	3M	64B
1398/07/07	20,028	18,800	20,028	19,460	2.01	1,598	3M	54B
1398/07/06	18,485	18,410	19,106	19,076	4.83	421	1M	24B
1398/07/03	18,000	17,500	18,221	18,197	4.86	494	3M	49B
1398/07/02	17,578	16,400	17,789	17,354	2.43	801	4M	70B
1398/07/01	16,973	16,166	16,973	16,942	4.81	719	4M	62B
1398/06/31	16,165	16,165	16,165	16,165	4.99	84	300K	5B
1398/06/30	15,396	15,395	15,396	15,396	5.00	86	301K	5B
1398/06/27	14,723	14,201	15,005	14,663	2.60	387	1M	16B
1398/06/26	14,500	14,036	14,540	14,291	(3.27)	531	3M	44B
1398/06/25	15,198	14,410	15,200	14,774	(2.43)	526	1M	16B
1398/06/24	15,460	14,963	15,460	15,142	(3.54)	641	1M	20B
1398/06/23	16,145	14,997	16,219	15,698	0.71	856	1M	23B
1398/06/20	15,615	15,220	15,637	15,588	4.67	502	907K	14B
1398/06/17	14,731	14,200	15,186	14,893	2.97	706	1M	19B
1398/06/16	14,500	14,212	14,654	14,463	1.15	327	693K	10B
1398/06/13	14,650	14,101	14,650	14,298	2.02	176	225K	3B
1398/06/12	14,221	13,512	14,657	14,015	(1.46)	282	494K	7B
1398/06/11	14,270	14,187	14,689	14,222	(4.76)	440	1000K	14B
1398/06/10	15,469	14,696	16,090	14,933	(3.46)	590	1M	21B
1398/06/09	15,300	14,850	15,555	15,469	4.41	503	2M	32B
1398/06/06	14,299	13,970	15,310	14,815	1.60	697	2M	35B
1398/06/05	14,613	14,000	14,613	14,582	4.77	266	2M	24B
1398/06/04	13,918	13,918	13,918	13,918	4.99	59	376K	5B
1398/06/03	13,256	13,256	13,256	13,256	5.00	97	452K	6B
1398/06/02	12,989	12,989	12,989	12,625	2.05	44	123K	2B
1398/05/30	12,601	12,601	12,601	12,371	3.08	59	185K	2B
1398/05/28	12,001	12,001	12,001	12,001	5.00	80	301K	4B
1398/05/27	11,200	11,009	11,631	11,430	3.18	304	827K	9B
1398/05/26	11,099	11,000	11,199	11,078	1.75	308	685K	8B
1398/05/23	10,640	10,632	11,050	10,887	0.60	289	1M	12B
1398/05/22	11,100	10,645	11,100	10,822	(0.92)	126	192K	2B
1398/05/20	10,711	10,711	11,159	10,923	(0.04)	158	237K	3B
1398/05/19	11,000	10,711	11,102	10,927	(0.26)	140	184K	2B
1398/05/16	11,000	10,550	11,120	10,955	(1.29)	272	477K	5B
1398/05/15	11,200	10,792	11,635	11,098	(1.29)	330	832K	9B
1398/05/14	11,243	11,243	11,243	11,243	5.00	69	444K	5B
1398/05/13	10,689	10,353	10,736	10,708	4.72	115	382K	4B
1398/05/12	10,050	10,050	10,439	10,225	0.07	162	233K	2B
1398/05/09	10,300	10,040	10,302	10,218	(0.99)	159	494K	5B
1398/05/08	10,557	10,201	10,557	10,320	(2.25)	203	461K	5B
1398/05/07	11,100	10,406	11,100	10,558	(3.6)	168	435K	5B
1398/05/06	10,840	10,650	10,970	10,952	4.82	394	2M	19B
1398/05/05	10,199	10,002	10,509	10,448	4.39	294	733K	8B
1398/05/02	10,075	10,000	10,299	10,009	(1.02)	219	721K	7B
1398/05/01	10,210	10,000	10,570	10,112	(2.05)	105	468K	5B
1398/04/31	10,650	10,202	10,650	10,324	(0.99)	169	458K	5B
1398/04/30	10,006	10,006	10,650	10,427	0.59	250	862K	9B
1398/04/29	10,400	9,953	10,444	10,366	(0.75)	201	696K	7B
1398/04/26	9,952	9,952	10,890	10,444	0.22	225	689K	7B
1398/04/25	10,705	10,411	10,826	10,421	(4.9)	226	858K	9B
1398/04/24	10,787	10,650	11,169	10,958	(1.92)	411	1M	14B
1398/04/23	11,798	10,806	11,798	11,172	(1.27)	572	1M	14B
1398/04/22	11,554	11,258	11,554	11,316	0.52	548	1M	14B
1398/04/19	11,263	11,002	11,265	11,258	4.93	552	3M	37B
1398/04/18	10,899	10,411	10,922	10,729	3.14	680	2M	24B
1398/04/17	10,403	10,249	10,403	10,402	4.99	327	1M	14B
1398/04/16	9,950	9,622	10,250	9,908	(0.4)	458	1M	11B
1398/04/15	10,400	9,690	10,400	9,948	0.28	480	1M	10B
1398/04/12	9,671	9,660	9,955	9,920	4.63	666	2M	23B
1398/04/11	9,140	9,140	9,570	9,481	3.83	276	514K	5B
1398/04/10	9,061	9,000	9,479	9,131	(1.03)	361	478K	4B
1398/04/09	9,400	8,955	9,400	9,226	0.15	505	885K	8B
1398/04/05	9,659	9,177	9,659	9,212	(4.64)	946	3M	26B
1398/04/04	10,003	9,489	10,265	9,660	(3.28)	673	2M	20B
1398/04/03	9,950	9,800	10,000	9,988	4.87	715	2M	18B
1398/04/02	9,446	9,446	9,941	9,524	(4.21)	1,023	4M	42B
1398/04/01	9,503	9,503	9,503	9,943	(0.6)	38	36K	341M
1398/03/29	10,003	10,003	10,003	10,003	(5.0)	47	344K	3B
1398/03/28	10,075	10,075	10,075	10,529	(0.72)	35	43K	434M
1398/03/27	10,605	10,605	10,605	10,605	(5.0)	18	19K	197M
1398/03/20	11,482	11,482	12,056	11,863	8.48	782	2M	29B
1398/03/13	11,240	11,240	11,240	10,936	2.16	43	130K	1B
1398/03/12	10,692	10,500	10,708	10,705	4.96	156	544K	6B
1398/03/11	10,090	9,480	10,463	10,199	2.35	910	3M	26B
1398/03/08	9,750	9,344	10,160	9,965	1.32	1,012	2M	25B
1398/03/07	9,902	9,560	9,999	9,835	1.64	457	1M	11B
1398/03/05	9,579	9,363	9,789	9,676	3.79	673	2M	17B
1398/03/04	9,289	8,801	9,600	9,323	1.87	558	1M	13B
1398/03/01	9,340	8,931	9,340	9,152	2.66	591	1M	10B
1398/02/31	8,800	8,701	8,925	8,915	4.88	471	1M	13B
1398/02/30	8,720	7,890	8,720	8,500	2.35	835	2M	19B
1398/02/29	8,159	8,120	8,322	8,305	4.78	241	1M	10B
1398/02/28	7,850	7,710	7,995	7,926	4.08	369	1M	11B
1398/02/25	7,880	7,452	7,880	7,615	1.09	186	370K	3B
1398/02/24	7,636	7,450	7,640	7,533	0.13	415	1M	8B
1398/02/23	7,001	7,001	7,642	7,523	3.20	145	435K	3B
1398/02/22	7,360	7,259	7,800	7,290	(4.59)	240	367K	3B
1398/02/21	7,649	7,400	7,649	7,641	4.89	234	1M	9B
1398/02/18	7,077	7,077	7,783	7,285	(2.2)	203	547K	4B
1398/02/17	7,500	7,448	7,500	7,449	(4.98)	162	541K	4B
1398/02/16	8,149	7,741	8,149	7,839	(3.79)	258	553K	4B
1398/02/15	8,150	8,029	8,220	8,148	1.27	366	1M	9B
1398/02/14	7,829	7,829	8,100	8,046	(0.51)	372	1M	9B
1398/02/11	7,776	7,601	8,250	8,087	1.93	264	659K	5B
1398/02/10	8,006	7,613	8,150	7,934	(0.18)	224	463K	4B
1398/02/09	7,979	7,832	8,087	7,948	(3.59)	335	573K	5B
1398/02/08	8,470	7,951	8,470	8,244	1.29	310	626K	5B
1398/02/07	8,100	7,872	8,196	8,139	4.27	403	1M	11B
1398/02/04	7,549	7,500	7,864	7,806	4.22	249	785K	6B
1398/02/03	7,449	7,449	7,650	7,490	(4.48)	247	708K	5B
1398/02/02	8,074	7,400	8,074	7,841	1.96	354	894K	7B
1398/01/31	7,687	7,590	7,695	7,690	4.93	232	491K	4B
1398/01/28	7,325	7,325	7,498	7,329	(4.94)	252	912K	7B
1398/01/27	7,990	7,686	7,990	7,710	(4.7)	235	405K	3B
1398/01/26	8,120	7,810	8,121	8,090	4.59	359	1M	10B
1398/01/25	7,542	7,540	7,817	7,735	3.90	720	2M	18B
1398/01/24	7,445	7,445	7,445	7,445	4.99	95	444K	3B
1398/01/21	6,950	6,919	7,116	7,091	4.62	167	877K	6B
1398/01/20	6,750	6,691	6,849	6,778	(0.4)	164	455K	3B
1398/01/19	6,512	6,512	6,897	6,805	0.59	207	637K	4B
1398/01/18	6,633	6,633	6,859	6,765	1.62	224	484K	3B
1398/01/17	6,780	6,587	6,780	6,657	0.02	247	526K	4B
1398/01/11	6,900	6,449	6,900	6,656	(1.2)	227	362K	2B
1398/01/10	6,799	6,642	6,868	6,737	2.29	307	575K	4B
1398/01/07	6,398	6,369	6,674	6,586	3.60	463	1M	7B
1398/01/06	6,412	6,301	6,415	6,357	(0.17)	190	632K	4B
1398/01/05	6,398	6,112	6,398	6,368	0.66	163	436K	3B
1397/12/28	6,439	6,280	6,439	6,326	1.10	333	628K	4B
1397/12/27	6,010	6,010	6,272	6,257	4.74	281	923K	6B
1397/12/26	6,000	5,930	6,000	5,974	0.49	133	327K	2B
1397/12/25	5,950	5,890	5,999	5,945	0.0	116	362K	2B
1397/12/22	5,910	5,910	6,000	5,945	(0.05)	145	408K	2B
1397/12/21	5,937	5,900	6,018	5,948	(0.1)	91	273K	2B
1397/12/20	5,945	5,920	6,000	5,954	0.03	180	479K	3B
1397/12/19	6,100	5,921	6,100	5,952	(0.15)	120	292K	2B
1397/12/18	5,900	5,900	6,000	5,961	(0.13)	61	163K	969M
1397/12/15	5,960	5,900	6,000	5,969	(0.55)	64	154K	912M
1397/12/14	6,050	5,980	6,050	6,002	0.27	128	475K	3B
1397/12/13	6,038	5,921	6,040	5,986	0.07	95	191K	1B
1397/12/12	6,045	5,921	6,045	5,982	0.79	131	265K	2B
1397/12/11	5,930	5,860	5,985	5,935	(1.13)	99	264K	2B
1397/12/08	6,000	5,890	6,050	6,003	(0.12)	141	374K	2B
1397/12/07	6,001	5,900	6,049	6,010	(0.35)	73	92K	549M
1397/12/06	6,000	5,999	6,079	6,031	0.48	148	289K	2B
1397/12/05	6,000	5,911	6,078	6,002	(0.63)	111	173K	1B
1397/12/04	6,056	5,989	6,089	6,040	0.30	151	333K	2B
1397/12/01	6,059	5,985	6,131	6,022	0.80	195	263K	2B
1397/11/30	5,950	5,860	6,065	5,974	2.29	193	531K	3B
1397/11/29	5,887	5,766	5,980	5,840	0.05	100	112K	652M
1397/11/28	5,980	5,741	5,980	5,837	(2.85)	155	370K	2B
1397/11/27	5,950	5,805	5,980	6,008	(1.09)	108	137K	811M
1397/11/24	6,100	6,000	6,140	6,074	(0.21)	113	99K	596M
1397/11/23	6,001	6,001	6,162	6,087	(0.15)	98	138K	840M
1397/11/21	6,081	6,081	6,200	6,096	0.96	97	136K	837M
1397/11/17	6,035	6,030	6,120	6,038	0.65	92	110K	669M
1397/11/16	5,880	5,870	6,105	5,999	0.60	96	168K	1B
1397/11/15	5,800	5,800	6,128	5,963	0.13	146	387K	2B
1397/11/14	6,155	5,916	6,155	5,955	(4.37)	318	1M	7B
1397/11/13	6,319	6,150	6,319	6,227	(1.3)	136	309K	2B
1397/11/10	6,377	6,270	6,377	6,309	(0.02)	136	360K	2B
1397/11/09	6,280	6,273	6,380	6,310	(0.24)	157	393K	2B
1397/11/08	6,378	6,202	6,378	6,325	(0.28)	196	668K	4B
1397/11/07	6,366	6,281	6,368	6,343	0.0	273	731K	5B
1397/11/06	6,327	6,262	6,390	6,343	0.81	280	770K	5B
1397/11/03	6,160	6,160	6,330	6,292	3.27	393	784K	5B
1397/11/02	6,011	6,011	6,300	6,093	0.83	340	953K	6B
1397/11/01	6,237	5,970	6,237	6,043	(3.65)	221	477K	3B
1397/10/30	6,320	6,103	6,379	6,272	(0.93)	385	1M	7B
1397/10/29	6,430	6,278	6,430	6,331	(0.47)	379	809K	5B
1397/10/26	6,560	6,296	6,560	6,361	0.60	477	1M	8B
1397/10/25	6,288	6,288	6,489	6,323	(4.46)	1,017	7M	42B
1397/10/24	6,723	6,602	6,780	6,618	0.12	76	93K	616M
1397/10/23	6,697	6,609	6,718	6,610	0.15	46	46K	304M
1397/10/22	6,600	6,562	6,743	6,600	0.69	90	144K	959M
1397/10/19	6,550	6,531	6,649	6,555	0.26	56	64K	426M
1397/10/18	6,531	6,451	6,619	6,538	1.51	75	379K	2B
1397/10/17	6,642	6,256	6,642	6,441	(0.12)	39	106K	679M
1397/10/16	6,594	6,450	6,594	6,449	0.22	28	63K	409M
1397/10/15	6,440	6,411	6,600	6,435	0.20	36	87K	560M
1397/10/12	6,310	6,250	6,440	6,422	(0.43)	25	59K	375M
1397/10/11	6,475	6,301	6,475	6,450	(0.05)	11	10K	64M
1397/10/10	6,335	6,300	6,440	6,453	(0.37)	33	81K	518M
1397/10/09	6,260	6,260	6,400	6,477	(0.64)	59	62K	389M
1397/10/08	6,321	6,300	6,500	6,519	(0.88)	41	86K	549M
1397/10/05	6,557	6,390	6,575	6,577	(0.17)	21	24K	156M
1397/10/04	6,400	6,304	6,487	6,588	(0.57)	23	50K	323M
1397/10/03	6,678	6,302	6,678	6,626	0.08	17	40K	268M
1397/10/02	6,480	6,436	6,678	6,621	(2.26)	56	142K	918M
1397/10/01	6,500	6,479	6,500	6,774	(0.67)	35	41K	265M
1397/09/28	6,551	6,495	6,639	6,820	(0.23)	22	15K	96M
1397/09/27	6,555	6,550	6,775	6,836	(0.84)	35	52K	339M
1397/09/26	6,976	6,573	6,977	6,894	(0.33)	41	126K	867M
1397/09/25	7,087	6,678	7,087	6,917	(0.25)	24	24K	162M
1397/09/24	7,129	6,680	7,129	6,934	(0.32)	25	37K	247M
1397/09/21	6,901	6,635	6,950	6,956	(0.23)	38	31K	215M
1397/09/20	7,200	6,795	7,218	6,972	(2.52)	91	201K	1B
1397/09/19	7,156	7,080	7,161	7,152	4.87	105	295K	2B
1397/09/18	6,822	6,799	6,822	6,820	4.96	84	356K	2B
1397/09/17	6,395	6,395	6,547	6,498	4.20	52	270K	2B
1397/09/14	5,966	5,966	6,300	6,236	(0.7)	57	127K	785M
1397/09/13	6,251	6,065	6,251	6,280	(1.63)	48	106K	644M
1397/09/12	6,070	6,070	6,444	6,384	(0.05)	12	9K	55M
1397/09/11	6,226	6,201	6,441	6,387	(2.14)	85	133K	825M
1397/09/10	6,300	6,226	6,300	6,527	(0.4)	16	27K	166M
1397/09/07	6,360	6,291	6,480	6,553	(1.04)	39	63K	396M
1397/09/06	6,480	6,350	6,638	6,622	(0.24)	31	74K	490M
1397/09/05	6,439	6,338	6,480	6,638	(0.49)	31	36K	232M
1397/09/03	6,450	6,380	6,639	6,671	(0.19)	17	17K	112M
1397/08/30	6,875	6,532	6,875	6,684	(2.78)	65	180K	1B
1397/08/29	6,899	6,651	6,899	6,875	(1.8)	63	120K	805M
1397/08/28	6,671	6,671	6,745	7,001	(0.21)	10	15K	100M
1397/08/27	7,073	6,743	7,073	7,016	(1.14)	34	72K	487M
1397/08/26	6,850	6,800	7,035	7,097	(0.5)	35	38K	259M
1397/08/23	6,843	6,815	7,100	7,133	(0.56)	28	46K	320M
1397/08/22	7,200	6,871	7,200	7,173	(0.39)	36	67K	474M
1397/08/21	6,851	6,851	7,190	7,201	(0.11)	32	26K	184M
1397/08/20	7,150	6,890	7,150	7,209	(0.58)	47	41K	281M
1397/08/19	7,000	7,000	7,250	7,251	(0.37)	17	42K	296M
1397/08/15	7,469	7,150	7,469	7,278	(0.67)	70	148K	1B
1397/08/14	7,125	7,125	7,498	7,327	1.45	83	224K	2B
1397/08/13	7,280	7,100	7,350	7,222	(0.17)	42	67K	484M
1397/08/12	7,212	6,951	7,569	7,234	0.31	38	52K	380M
1397/08/09	7,290	7,150	7,503	7,212	0.88	52	90K	664M
1397/08/07	6,750	6,750	7,210	7,149	4.11	95	272K	2B
1397/08/06	6,685	6,685	6,989	6,867	(2.4)	54	145K	971M
1397/08/05	6,703	6,703	6,703	7,036	(0.27)	10	16K	108M
1397/08/02	6,810	6,810	6,872	7,055	(1.58)	39	96K	657M
1397/08/01	7,012	7,010	7,535	7,168	(2.85)	85	174K	1B
1397/07/30	7,900	7,223	7,900	7,378	(2.96)	101	222K	2B
1397/07/29	7,600	7,333	7,870	7,603	(1.29)	62	113K	843M
1397/07/28	8,045	7,304	8,045	7,702	0.25	47	39K	307M
1397/07/25	7,575	7,340	7,977	7,683	(0.53)	74	50K	373M
1397/07/24	7,576	7,576	7,997	7,724	0.49	44	55K	435M
1397/07/23	7,573	7,573	8,300	7,686	(3.58)	107	301K	2B
1397/07/22	7,588	7,588	7,588	7,971	(0.2)	3	12K	94M
1397/07/21	7,594	7,594	7,594	7,987	(0.08)	7	4K	33M
1397/07/18	7,993	7,993	7,993	7,993	(4.99)	36	308K	2B
1397/07/17	8,406	8,406	8,469	8,413	(4.92)	164	496K	4B
1397/07/16	8,469	8,469	8,469	8,848	(0.74)	12	45K	379M
1397/07/15	8,522	8,522	8,522	8,914	(0.62)	16	38K	321M
1397/07/14	8,627	8,622	9,528	8,970	(1.16)	162	400K	4B
1397/07/11	9,073	9,073	9,298	9,075	(4.97)	126	388K	4B
1397/07/10	10,330	9,348	10,330	9,550	(2.94)	182	425K	4B
1397/07/09	10,000	9,500	10,476	9,839	5.32	362	1M	11B
1397/07/08	9,342	9,342	9,342	9,342	4.99	40	300K	3B
1397/07/07	9,043	9,043	9,043	8,898	3.31	24	199K	2B
1397/07/04	8,921	8,921	8,921	8,613	1.37	15	82K	730M
1397/07/03	8,878	8,878	8,878	8,497	0.48	9	29K	257M
1397/07/02	8,753	8,753	8,753	8,456	1.43	22	86K	752M
1397/07/01	8,337	8,337	8,337	8,337	5.00	96	654K	5B
1397/06/31	8,148	8,148	8,148	7,940	2.32	20	139K	1B
1397/06/27	8,016	8,016	8,016	7,760	1.64	13	98K	786M
1397/06/26	7,635	7,635	7,635	7,635	4.99	27	401K	3B
1397/06/25	7,461	7,461	7,461	7,272	2.34	44	140K	1B
1397/06/24	6,999	6,998	7,137	7,106	4.53	202	576K	4B
1397/06/21	6,860	6,713	6,942	6,798	0.89	131	503K	3B
1397/06/20	6,700	6,460	6,750	6,738	(0.59)	34	88K	586M
1397/06/19	6,800	6,650	6,860	6,778	1.51	86	287K	2B
1397/06/18	6,650	6,650	6,859	6,677	1.91	68	195K	1B
1397/06/17	6,133	6,060	6,616	6,552	3.98	131	529K	3B
1397/06/14	6,340	6,133	6,340	6,301	(0.77)	36	84K	520M
1397/06/13	6,256	6,176	6,260	6,350	(0.77)	31	81K	505M
1397/06/12	6,699	6,220	6,699	6,399	(0.93)	74	225K	1B
1397/06/11	6,636	6,102	6,636	6,459	2.05	128	474K	3B
1397/06/10	6,329	6,328	6,329	6,329	4.99	125	687K	4B
1397/06/07	6,100	6,100	6,100	6,028	3.75	16	226K	1B
1397/06/06	5,975	5,975	5,975	5,810	2.09	12	125K	748M
1397/06/05	5,848	5,848	5,848	5,691	2.17	17	131K	763M
1397/06/04	5,755	5,754	5,756	5,570	1.61	22	97K	557M
1397/06/03	5,460	5,340	5,694	5,482	0.94	26	73K	411M
1397/05/30	5,500	5,450	5,624	5,431	0.80	17	57K	323M
1397/05/29	5,457	5,436	5,480	5,388	0.22	15	36K	198M
1397/05/28	5,377	5,377	5,519	5,376	0.06	4	16K	85M
1397/05/27	5,450	5,401	5,477	5,373	0.07	18	18K	99M
1397/05/24	5,487	5,400	5,500	5,369	0.07	18	16K	85M
1397/05/23	5,547	5,303	5,547	5,365	(0.02)	25	55K	295M
1397/05/22	5,559	5,332	5,559	5,366	(0.02)	14	13K	69M
1397/05/21	5,320	5,272	5,490	5,367	(0.79)	30	141K	748M
1397/05/20	5,321	5,315	5,400	5,410	(0.18)	26	39K	210M
1397/05/17	5,480	5,350	5,480	5,420	(0.71)	40	123K	662M
1397/05/16	5,325	5,325	5,533	5,459	(0.04)	8	8K	44M
1397/05/15	5,451	5,322	5,451	5,461	(0.69)	37	72K	386M
1397/05/14	5,520	5,415	5,550	5,499	(0.02)	24	43K	237M
1397/05/13	5,316	5,316	5,630	5,500	(0.04)	8	8K	44M
1397/05/10	5,588	5,588	5,672	5,502	0.33	17	41K	229M
1397/05/09	5,310	5,310	5,531	5,484	0.09	54	83K	457M
1397/05/08	5,645	5,304	5,645	5,479	(0.29)	29	39K	212M
1397/05/07	5,500	5,500	5,649	5,495	0.49	27	64K	360M
1397/05/06	5,655	5,303	5,655	5,468	(0.13)	36	65K	355M
1397/05/03	5,430	5,360	5,669	5,475	0.26	33	38K	211M
1397/05/02	5,430	5,340	5,430	5,461	(0.05)	7	10K	53M
1397/05/01	5,460	5,360	5,460	5,464	(0.04)	11	10K	52M
1397/04/31	5,308	5,307	5,470	5,466	(0.46)	26	46K	244M
1397/04/30	5,599	5,342	5,599	5,491	0.05	25	20K	111M
1397/04/27	5,312	5,312	5,679	5,488	0.18	22	53K	291M
1397/04/26	5,685	5,301	5,685	5,478	1.16	50	92K	518M
1397/04/25	5,659	5,213	5,681	5,415	0.0	17	8K	42M
1397/04/24	5,648	5,600	5,651	5,415	0.61	26	39K	221M
1397/04/23	5,638	5,400	5,638	5,382	0.02	4	4K	21M
1397/04/20	5,659	5,377	5,659	5,381	(9.49)	51	63K	337M
1397/04/19	5,659	5,659	5,659	5,945	(0.18)	6	11K	60M
1397/04/17	5,665	5,665	5,665	5,956	(0.12)	10	7K	38M
1397/04/16	5,672	5,672	5,672	5,963	(0.12)	7	7K	42M
1397/04/13	5,681	5,681	5,681	5,970	(0.15)	6	9K	49M
1397/04/12	5,691	5,691	5,691	5,979	(0.18)	9	11K	64M
1397/04/11	5,703	5,703	5,703	5,990	(0.22)	13	13K	76M
1397/04/10	5,710	5,710	5,710	6,003	(0.12)	11	7K	42M
1397/04/09	5,723	5,723	5,723	6,010	(0.23)	7	14K	78M
1397/04/06	5,751	5,751	5,751	6,024	(0.48)	15	29K	164M
1397/04/05	5,799	5,799	5,799	6,053	(0.84)	19	50K	292M
1397/04/04	6,069	5,893	6,069	6,104	(1.6)	71	100K	590M
1397/04/03	6,070	6,070	6,070	6,203	(2.91)	66	175K	1B
1397/04/02	6,389	6,389	6,389	6,389	(5.0)	36	55K	353M
1397/03/21	7,696	7,600	7,887	7,592	0.97	57	113K	870M
1397/03/20	7,599	7,500	7,700	7,519	0.21	72	159K	1B
1397/03/19	7,574	7,500	7,574	7,503	0.04	26	43K	327M
1397/03/13	7,403	7,400	7,550	7,500	(0.58)	13	100K	744M
1397/03/12	7,456	7,350	7,608	7,544	(0.04)	21	35K	266M
1397/03/09	7,605	7,320	7,605	7,547	(1.76)	25	120K	879M
1397/03/08	7,684	7,305	7,684	7,682	0.72	160	2M	12B
1397/03/07	7,288	7,288	7,680	7,627	(0.56)	24	38K	282M
1397/03/06	7,490	7,400	7,710	7,670	4.45	67	2M	13B
1397/03/05	7,577	7,303	7,577	7,343	0.19	8	26K	197M
1397/03/02	7,647	7,549	7,647	7,329	0.33	12	26K	199M
1397/03/01	7,205	7,205	7,399	7,305	0.0	6	16K	117M
1397/02/31	7,294	7,294	7,449	7,305	0.15	10	64K	467M
1397/02/30	7,297	7,201	7,297	7,294	(0.03)	17	14K	103M
1397/02/29	7,457	7,222	7,457	7,296	0.12	19	47K	343M
1397/02/26	7,398	7,220	7,628	7,287	0.21	43	99K	725M
1397/02/25	7,298	7,200	7,298	7,272	0.0	3	3K	22M
1397/02/24	7,300	7,201	7,300	7,272	0.06	18	99K	721M
1397/02/23	7,290	7,201	7,400	7,268	0.26	15	50K	371M
1397/02/22	7,200	7,200	7,299	7,249	0.0	5	2K	16M
1397/02/19	7,240	7,200	7,240	7,249	(0.01)	5	6K	46M
1397/02/18	7,191	7,191	7,298	7,250	0.0	3	388	3M
1397/02/17	7,300	7,201	7,300	7,250	0.0	2	2K	16M
1397/02/16	7,200	7,200	7,298	7,250	0.0	6	5K	37M
1397/02/15	7,298	7,170	7,300	7,250	(0.1)	36	96K	698M
1397/02/11	7,171	7,171	7,298	7,257	(0.3)	8	78K	562M
1397/02/10	7,280	7,280	7,300	7,279	0.0	2	2K	15M
1397/02/09	7,298	7,200	7,300	7,279	1.92	33	265K	2B
1397/02/08	7,000	7,000	7,000	7,142	(0.01)	1	2K	14M
1397/02/05	7,249	7,006	7,249	7,143	(0.14)	14	27K	190M
1397/02/04	7,180	6,995	7,297	7,153	0.27	16	68K	490M
1397/02/03	7,276	7,149	7,276	7,134	0.01	10	10K	72M
1397/02/02	6,911	6,911	7,220	7,133	(0.06)	10	9K	65M
1397/02/01	7,000	6,899	7,099	7,137	(0.46)	26	40K	278M
1397/01/29	6,950	6,950	7,170	7,170	(0.17)	7	16K	108M
1397/01/28	6,890	6,832	6,890	7,182	(0.01)	3	1K	9M
1397/01/27	7,299	6,910	7,299	7,183	(0.01)	3	2K	17M
1397/01/22	6,901	6,895	6,910	7,184	(0.54)	15	36K	248M
1397/01/21	6,869	6,869	7,200	7,223	(0.04)	5	8K	56M
1397/01/20	7,001	6,872	7,140	7,226	(0.06)	10	4K	31M
1397/01/19	6,890	6,890	6,898	7,230	(0.3)	17	19K	128M
1397/01/18	7,222	6,926	7,222	7,252	(0.51)	26	75K	538M
1397/01/15	7,114	7,114	7,290	7,289	(0.08)	18	32K	229M
1397/01/14	7,081	7,080	7,286	7,295	(0.08)	10	10K	68M
1397/01/08	7,026	7,021	7,100	7,301	(0.22)	6	19K	134M
1397/01/07	7,100	7,050	7,302	7,317	(0.04)	11	7K	52M
1397/01/06	7,150	6,965	7,200	7,320	(0.04)	5	8K	56M
1396/12/28	7,330	7,320	7,330	7,323	0.0	10	15K	112M
1396/12/27	7,319	7,150	7,392	7,323	(2.24)	42	359K	3B
1396/12/26	7,210	7,210	7,220	7,491	(0.01)	4	1K	10M
1396/12/23	7,199	7,199	7,201	7,492	(0.03)	4	2K	13M
1396/12/22	7,320	7,320	7,320	7,494	0.0	1	180	1M
1396/12/21	7,493	7,300	7,493	7,494	(0.52)	15	267K	2B
1396/12/20	7,336	7,206	7,400	7,533	(0.45)	19	48K	353M
1396/12/19	7,194	7,194	7,215	7,567	(0.03)	4	2K	12M
1396/12/16	7,200	7,200	7,355	7,569	(0.05)	11	4K	27M
1396/12/15	7,201	7,200	7,400	7,573	(0.05)	9	4K	28M
1396/12/14	7,380	7,380	7,588	7,577	(0.14)	8	74K	555M
1396/12/13	7,358	7,358	7,358	7,588	(0.09)	3	9K	66M
1396/12/12	7,263	7,262	7,333	7,595	(0.64)	28	40K	288M
1396/12/09	7,386	7,386	7,386	7,644	0.0	1	150	1M
1396/12/08	7,279	7,279	7,370	7,644	(0.23)	27	15K	106M
1396/12/07	7,645	7,334	7,645	7,662	(0.13)	12	13K	93M
1396/12/06	7,505	7,334	7,647	7,672	(0.22)	16	18K	136M
1396/12/05	7,500	7,422	7,500	7,689	(0.19)	23	18K	131M
1396/12/02	7,600	7,457	7,747	7,704	(0.18)	16	22K	165M
1396/11/30	7,650	7,430	7,727	7,718	(0.03)	5	6K	46M
1396/11/29	7,550	7,504	7,740	7,720	(0.05)	17	27K	210M
1396/11/28	7,630	7,551	7,633	7,724	(0.16)	27	24K	184M
1396/11/25	7,650	7,650	7,709	7,736	(0.1)	21	33K	256M
1396/11/24	7,700	7,602	7,769	7,744	(0.15)	12	28K	216M
1396/11/23	7,846	7,674	7,846	7,756	(0.08)	17	35K	267M
1396/11/21	7,800	7,650	7,850	7,762	0.04	19	19K	150M
1396/11/18	7,750	7,615	7,750	7,759	(0.03)	5	6K	47M
1396/11/17	7,606	7,606	8,079	7,761	(0.22)	20	34K	262M
1396/11/16	7,880	7,600	7,965	7,778	(0.09)	39	47K	367M
1396/11/15	7,800	7,800	7,945	7,785	0.06	14	12K	97M
1396/11/14	7,931	7,800	7,931	7,780	0.10	9	25K	200M
1396/11/11	7,736	7,595	7,829	7,772	(2.78)	76	173K	1B
1396/11/10	7,898	7,707	8,429	7,994	(1.45)	45	100K	772M
1396/11/09	8,109	7,779	8,109	8,112	(0.34)	50	33K	263M
1396/11/08	8,360	8,109	8,360	8,140	(4.63)	102	326K	3B
1396/11/07	8,565	8,360	8,568	8,535	1.05	130	330K	3B
1396/11/04	8,298	8,120	8,712	8,446	6.87	188	729K	6B
1396/11/03	8,178	8,101	8,201	7,903	1.18	25	71K	585M
1396/11/02	7,783	7,783	7,883	7,811	4.04	103	251K	2B
1396/11/01	7,488	7,310	7,534	7,508	4.63	124	424K	3B
1396/10/30	7,176	7,167	7,176	7,176	4.99	109	770K	6B
1396/10/27	6,886	6,886	6,886	6,835	4.21	14	253K	2B
1396/10/26	6,885	6,885	6,885	6,559	0.02	2	810	6M
1396/10/25	6,827	6,827	6,827	6,558	0.86	8	52K	352M
1396/10/24	6,502	6,502	6,502	6,502	4.99	61	931K	6B
1396/10/13	16,666	16,301	17,190	16,580	(0.02)	35	70K	1B
1396/10/12	16,600	16,374	16,667	16,584	(1.16)	41	73K	1B
1396/10/11	16,817	16,501	16,817	16,778	(0.23)	16	15K	248M
1396/10/10	16,790	16,230	16,790	16,816	(0.26)	15	8K	124M
1396/10/09	16,803	16,803	17,500	16,859	0.15	10	5K	90M
1396/10/06	17,400	17,200	17,566	16,833	0.60	35	15K	269M
1396/10/05	17,012	17,012	17,375	16,733	0.28	21	8K	139M
1396/10/04	17,000	17,000	17,397	16,686	0.33	23	10K	178M
1396/10/03	17,297	16,607	17,395	16,631	0.37	15	8K	144M
1396/10/02	16,800	16,410	17,250	16,569	(0.03)	10	6K	101M
1396/09/29	17,057	16,500	17,058	16,574	2.02	38	59K	990M
1396/09/28	16,740	16,740	16,843	16,246	1.28	32	26K	437M
1396/09/27	16,001	16,001	16,760	16,041	0.49	27	34K	546M
1396/09/26	16,100	16,001	16,150	15,962	2.17	27	70K	1B
1396/09/25	16,190	16,090	16,194	15,623	0.39	12	11K	178M
1396/09/22	15,978	15,506	16,000	15,563	0.21	16	7K	118M
1396/09/21	16,000	15,457	16,000	15,531	(0.01)	10	21K	326M
1396/09/20	15,454	15,453	16,000	15,533	(0.84)	33	91K	1B
1396/09/19	15,410	15,410	15,641	15,665	(0.06)	5	6K	87M
1396/09/18	15,560	15,500	15,600	15,675	(1.12)	24	54K	830M
1396/09/14	15,900	15,509	15,900	15,853	(0.16)	10	10K	158M
1396/09/13	15,702	15,701	16,295	15,878	(0.34)	18	34K	535M
1396/09/12	16,000	16,000	16,000	15,932	0.0	1	5	80K
1396/09/11	16,000	15,567	16,000	15,932	0.0	2	350	6M
1396/09/08	15,998	15,543	15,998	15,932	(0.04)	9	6K	92M
1396/09/07	15,999	15,550	15,999	15,938	(0.2)	7	11K	179M
1396/09/05	16,089	15,515	16,089	15,970	(0.24)	16	13K	201M
1396/09/04	15,850	15,799	15,850	16,009	(0.16)	21	12K	185M
1396/09/01	16,100	15,810	16,100	16,035	(0.39)	19	23K	369M
1396/08/27	16,005	16,001	16,020	16,097	(0.19)	12	25K	405M
1396/08/24	16,131	16,127	16,131	16,128	0.01	11	49K	786M
1396/08/23	16,400	16,127	16,400	16,127	0.21	11	13K	205M
1396/08/22	16,450	16,000	16,450	16,093	0.02	3	2K	32M
1396/08/21	16,113	16,112	16,113	16,090	0.01	10	7K	108M
1396/08/20	15,977	15,633	16,100	16,088	(0.25)	14	12K	193M
1396/08/17	16,000	16,000	16,400	16,129	0.07	9	6K	92M
1396/08/16	16,000	16,000	16,000	16,117	(0.01)	6	1K	19M
1396/08/15	16,000	15,950	16,000	16,118	(0.03)	15	4K	60M
1396/08/14	16,000	15,815	16,000	16,123	(0.1)	7	9K	136M
1396/08/13	16,800	15,999	16,853	16,139	(0.06)	8	9K	152M
1396/08/10	16,899	16,899	16,899	16,148	0.01	1	300	5M
1396/08/09	15,580	15,580	16,000	16,146	(0.17)	9	6K	94M
1396/08/08	16,300	15,800	16,300	16,174	(0.01)	7	1K	17M
1396/08/07	16,001	15,807	16,600	16,176	(0.17)	23	16K	251M
1396/08/06	16,877	16,239	16,877	16,204	0.55	7	12K	196M
1396/08/03	16,350	16,350	16,800	16,116	0.09	9	3K	53M
1396/08/02	16,200	16,000	16,300	16,101	0.06	15	7K	108M
1396/08/01	16,001	16,000	16,001	16,091	(0.02)	7	3K	45M
1396/07/30	15,450	15,370	16,199	16,094	(0.52)	24	13K	198M
1396/07/29	16,000	15,500	16,000	16,178	(0.1)	3	4K	66M
1396/07/26	16,340	15,700	16,340	16,195	(0.07)	7	3K	46M
1396/07/25	15,411	15,411	16,339	16,206	0.02	6	3K	47M
1396/07/24	16,000	15,588	16,000	16,203	(1.25)	16	26K	398M
1396/07/23	16,450	16,000	16,450	16,408	(0.01)	10	2K	32M
1396/07/22	16,100	16,100	16,440	16,409	(0.04)	5	3K	56M
1396/07/19	16,031	16,031	16,032	16,416	(0.05)	7	2K	36M
1396/07/18	16,000	15,706	16,000	16,425	(0.65)	16	13K	204M
1396/07/16	16,950	16,000	16,950	16,532	(0.07)	9	3K	42M
1396/07/15	16,650	15,900	16,650	16,543	(0.01)	3	217	4M
1396/07/12	16,500	15,900	16,650	16,544	(0.16)	18	16K	263M
1396/07/11	15,920	15,890	15,920	16,571	(0.28)	11	6K	102M
1396/07/10	16,150	15,820	16,150	16,617	(0.21)	9	5K	80M
1396/07/05	16,021	16,021	16,650	16,652	(0.06)	6	2K	36M
1396/07/04	16,850	15,858	17,139	16,662	0.19	24	20K	340M
1396/07/03	17,168	16,520	17,400	16,630	(0.01)	7	3K	55M
1396/07/02	16,510	16,510	17,027	16,631	2.55	64	81K	1B
1396/07/01	16,263	16,262	16,263	16,217	4.70	30	94K	2B
1396/06/29	16,239	16,239	16,239	15,489	0.15	3	3K	49M
1396/06/28	16,236	16,236	16,236	15,466	0.02	3	369	6M
1396/06/27	15,908	15,550	15,910	15,463	2.05	31	41K	655M
1396/06/26	15,200	15,100	15,400	15,153	0.22	30	22K	329M
1396/06/25	15,000	14,950	15,445	15,119	(0.05)	20	8K	118M
1396/06/22	14,900	14,671	15,000	15,126	(2.05)	50	42K	624M
1396/06/21	15,000	15,000	15,001	15,443	(0.18)	10	6K	91M
1396/06/20	15,445	14,900	15,445	15,471	(0.16)	16	7K	102M
1396/06/19	15,300	15,100	15,300	15,496	(0.46)	25	19K	296M
1396/06/14	15,402	15,200	15,402	15,568	(0.31)	24	14K	208M
1396/06/13	15,605	15,401	15,605	15,616	(0.04)	8	5K	77M
1396/06/12	16,350	15,558	16,350	15,622	0.01	5	1K	21M
1396/06/11	15,790	15,600	15,790	15,620	0.04	11	4K	61M
1396/06/08	15,500	15,430	15,505	15,614	(0.2)	18	20K	317M
1396/06/07	15,648	15,500	15,648	15,645	(0.02)	9	8K	124M
1396/06/06	15,700	15,200	15,700	15,648	(0.24)	13	9K	132M
1396/06/05	15,368	15,010	16,400	15,685	(0.7)	26	26K	402M
1396/06/04	15,600	15,500	15,600	15,795	(2.34)	22	56K	873M
1396/06/01	15,551	15,551	15,551	16,174	(0.01)	1	338	5M
1396/05/31	15,600	15,422	15,600	16,176	(0.35)	9	8K	117M
1396/05/30	15,457	15,457	15,457	16,233	(0.22)	1	4K	68M
1396/05/29	15,700	15,596	15,700	16,269	(0.64)	8	14K	214M
1396/05/28	16,370	16,370	16,370	16,374	0.0	1	100	2M
1396/05/25	15,850	15,800	15,850	16,374	(0.32)	11	9K	136M
1396/05/24	15,900	15,841	15,990	16,427	(0.15)	6	4K	69M
1396/05/23	16,499	16,499	16,513	16,452	0.59	14	65K	1B
1396/05/22	16,000	16,000	16,500	16,356	0.13	15	32K	527M
1396/05/21	16,272	15,872	16,272	16,335	(1.92)	32	44K	693M
1396/05/18	16,300	16,282	16,303	16,654	(0.06)	6	3K	43M
1396/05/17	16,600	16,300	16,800	16,664	(0.11)	21	8K	125M
1396/05/16	16,190	16,190	16,500	16,683	(0.23)	12	8K	124M
1396/05/15	16,450	16,450	16,789	16,721	(0.03)	9	4K	62M
1396/05/11	16,200	16,079	16,200	16,726	(1.18)	24	24K	388M
1396/05/10	16,953	16,141	16,953	16,925	(0.32)	10	7K	118M
1396/05/09	16,452	16,441	17,259	16,980	(1.88)	26	38K	626M
1396/05/08	16,877	16,872	17,333	17,306	(2.18)	24	47K	799M
1396/05/04	17,232	17,050	17,232	17,692	(0.44)	25	13K	216M
1396/05/03	17,990	17,800	17,990	17,771	0.0	6	415	7M
1396/05/02	17,500	17,300	17,999	17,771	(0.17)	16	6K	113M
1396/05/01	18,698	17,256	18,698	17,801	(0.06)	13	4K	62M
1396/04/31	17,505	17,505	18,100	17,811	(0.47)	12	24K	418M
1396/04/28	17,208	17,208	18,100	17,896	(0.38)	13	20K	346M
1396/04/26	17,503	17,221	17,900	17,964	(0.08)	12	3K	48M
1396/04/25	17,400	17,400	17,400	17,979	(0.17)	7	5K	87M
1396/04/24	18,300	18,300	18,300	18,009	0.0	1	55	1M
1396/04/21	18,101	17,208	18,101	18,009	(0.21)	25	8K	134M
1396/04/20	17,900	17,900	18,300	18,046	0.01	3	1K	25M
1396/04/19	18,000	17,900	18,049	18,044	(0.41)	14	36K	651M
1396/04/18	18,200	18,000	18,200	18,118	(0.12)	12	36K	650M
1396/04/17	18,400	18,400	18,450	18,139	0.03	3	2K	38M
1396/04/14	18,227	17,903	18,227	18,133	(0.05)	16	26K	467M
1396/04/13	18,201	18,201	18,599	18,142	0.06	8	11K	192M
1396/04/12	18,300	18,300	18,300	18,131	0.03	3	3K	60M
1396/04/10	18,300	18,300	18,300	18,125	0.02	6	2K	42M
1396/04/07	18,400	18,400	18,400	18,121	0.01	1	243	4M
1396/04/04	18,151	18,150	18,200	18,120	0.02	9	9K	163M
1396/04/03	18,500	18,162	18,500	18,116	0.01	8	2K	37M
1396/03/31	18,034	18,033	18,049	18,115	(0.01)	3	746	13M
1396/03/30	18,221	18,000	18,221	18,116	(0.01)	6	5K	91M
1396/03/28	18,590	18,210	18,695	18,117	0.02	5	2K	28M
1396/03/27	18,600	18,600	18,600	18,114	0.02	1	550	10M
1396/03/24	18,600	18,311	18,600	18,111	0.06	8	2K	46M
1396/03/23	18,600	18,598	18,600	18,100	0.23	7	8K	146M
1396/03/22	18,599	18,590	18,600	18,058	0.37	4	11K	205M
1396/03/21	18,500	18,500	18,500	17,992	0.01	2	275	5M
1396/03/16	17,956	17,956	18,299	17,991	0.02	8	3K	53M
1396/03/13	17,988	17,951	17,988	17,988	0.0	3	251	5M
1396/03/10	18,500	18,150	18,500	17,988	0.11	6	6K	117M
1396/03/09	18,011	18,010	18,500	17,968	0.03	6	2K	40M
1396/03/08	17,900	17,900	18,500	17,962	0.15	13	12K	220M
1396/03/07	17,913	17,912	18,297	17,935	0.09	14	10K	185M
1396/03/06	18,470	17,882	18,470	17,918	0.21	21	11K	205M
1396/02/25	20,700	20,200	21,177	20,280	0.50	26	16K	333M
1396/02/24	20,026	20,026	20,500	20,180	0.08	10	7K	134M
1396/02/23	20,650	20,012	20,650	20,164	(0.03)	12	5K	99M
1396/02/20	20,002	20,002	20,650	20,170	0.0	5	3K	63M
1396/02/19	20,200	20,000	20,200	20,170	(0.01)	12	3K	57M
1396/02/18	21,000	20,000	21,000	20,172	(0.16)	27	23K	465M
1396/02/17	20,200	20,100	21,000	20,204	0.01	12	8K	155M
1396/02/16	21,082	20,800	21,100	20,202	0.05	6	1K	26M
1396/02/13	20,000	20,000	21,054	20,191	0.69	26	21K	427M
1396/02/12	20,002	20,002	20,200	20,052	0.01	3	1K	22M
1396/02/11	20,480	20,200	20,480	20,050	0.02	3	3K	53M
1396/02/10	19,700	19,459	20,500	20,046	(0.02)	8	1K	25M
1396/02/09	20,000	19,800	20,000	20,050	(0.13)	24	19K	369M
1396/02/06	20,030	20,030	20,999	20,077	0.18	15	11K	223M
1396/02/03	19,861	19,860	19,870	20,041	(0.04)	10	4K	87M
1396/02/02	19,910	19,900	20,000	20,049	(0.1)	15	17K	347M
1396/01/30	20,000	19,920	20,000	20,069	(0.02)	7	6K	115M
1396/01/29	19,901	19,900	20,788	20,074	0.0	8	5K	94M
1396/01/28	20,000	19,902	20,000	20,075	(0.01)	3	2K	33M
1396/01/27	19,855	19,850	19,875	20,077	(0.46)	17	29K	585M
1396/01/26	19,830	19,830	19,830	20,170	0.0	1	55	1M
1396/01/23	20,001	20,000	20,001	20,170	(0.03)	5	4K	83M
1396/01/21	20,478	19,998	20,478	20,177	(1.01)	22	54K	1B
1396/01/20	20,000	19,850	20,000	20,382	(0.08)	7	4K	81M
1396/01/19	20,001	20,001	20,500	20,398	0.0	9	2K	42M
1396/01/16	20,450	20,450	20,590	20,398	0.0	2	94	2M
1396/01/15	20,500	20,200	20,600	20,398	(0.01)	5	2K	43M
1396/01/14	20,000	20,000	20,000	20,401	0.0	1	150	3M
1396/01/09	20,998	20,998	20,998	20,402	0.04	2	2K	32M
1396/01/08	20,000	20,000	20,000	20,393	(0.09)	13	4K	90M
1396/01/06	21,082	19,600	21,295	20,412	(0.01)	5	581	12M
1396/01/05	21,000	21,000	21,000	20,415	0.01	1	340	7M
1395/12/28	21,000	21,000	21,000	20,413	0.0	1	150	3M
1395/12/21	20,000	19,478	20,000	20,412	(0.44)	10	13K	265M
1395/12/18	19,830	19,800	19,830	20,503	(0.18)	3	5K	99M
1395/12/17	19,900	19,900	20,000	20,540	(0.15)	5	5K	108M
1395/12/16	20,500	19,743	20,500	20,571	(0.04)	4	1K	30M
1395/12/15	19,900	19,735	20,000	20,580	(0.26)	8	6K	125M
1395/12/14	20,500	19,900	20,500	20,634	(0.27)	10	10K	199M
1395/12/11	20,000	20,000	20,000	20,689	(0.01)	1	274	5M
1395/12/10	19,719	19,719	19,923	20,691	(0.29)	10	7K	143M
1395/12/09	20,721	20,599	20,721	20,752	(0.02)	6	5K	110M
1395/12/08	20,700	20,700	20,725	20,757	0.0	7	1K	27M
1395/12/07	21,000	21,000	21,771	20,758	0.03	2	950	20M
1395/12/04	21,313	21,313	21,760	20,752	0.08	5	2K	38M
1395/12/03	20,680	20,680	20,680	20,735	0.0	1	500	10M
1395/12/02	21,292	20,679	21,292	20,735	(0.03)	13	15K	316M
1395/12/01	21,290	20,687	21,290	20,742	0.05	6	5K	109M
1395/11/30	20,731	20,731	20,731	20,731	0.0	5	2K	32M
1395/11/27	20,691	20,690	20,691	20,731	(0.01)	4	6K	127M
1395/11/26	20,691	20,687	20,691	20,734	(0.02)	9	8K	174M
1395/11/25	20,687	20,687	20,700	20,738	(0.01)	5	5K	101M
1395/11/23	21,200	21,200	21,221	20,740	0.25	9	10K	214M
1395/11/20	20,680	20,679	21,200	20,688	0.04	5	8K	160M
1395/11/19	20,003	20,003	21,000	20,679	0.0	7	33K	687M
1395/11/18	20,000	20,000	21,000	20,679	(0.19)	12	8K	172M
1395/11/17	20,000	20,000	20,600	20,719	(0.01)	3	500	10M
1395/11/16	20,000	19,872	20,001	20,721	(0.17)	7	5K	91M
1395/11/13	20,000	20,000	20,000	20,757	(0.04)	1	1K	20M
1395/11/12	19,873	19,872	19,902	20,765	(0.44)	21	9K	186M
1395/11/11	20,200	20,200	20,670	20,856	0.0	4	524	11M
1395/11/10	20,699	20,110	20,699	20,857	(0.94)	20	21K	425M
1395/11/09	20,118	20,115	20,151	21,055	(0.24)	9	5K	104M
1395/11/06	20,076	20,076	21,187	21,106	(0.12)	16	6K	114M
1395/11/05	20,805	20,472	20,805	21,131	(1.65)	26	38K	772M
1395/11/04	20,999	20,910	21,000	21,486	(0.17)	12	7K	141M
1395/11/03	20,867	20,867	21,000	21,523	(0.23)	21	8K	170M
1395/11/02	21,060	21,060	21,060	21,573	0.0	2	286	6M
1395/10/29	21,000	21,000	21,600	21,574	(0.01)	4	746	16M
1395/10/28	21,000	20,800	21,000	21,577	(0.13)	8	4K	78M
1395/10/26	21,051	20,745	21,051	21,606	(1.05)	21	26K	554M
1395/10/22	21,033	21,031	21,033	21,836	(0.04)	4	1K	21M
1395/10/20	21,258	21,011	21,259	21,844	(0.26)	16	8K	164M
1395/10/19	21,500	21,500	21,500	21,901	(0.02)	1	1K	22M
1395/10/18	21,260	21,260	21,500	21,905	(0.55)	10	16K	338M
1395/10/14	21,601	21,350	21,601	22,027	(0.15)	8	6K	137M
1395/10/13	21,401	21,400	21,401	22,060	(0.1)	5	3K	66M
1395/10/12	21,877	21,360	21,880	22,081	(1.31)	22	49K	1B
1395/10/11	22,200	21,881	22,200	22,375	(0.05)	6	4K	77M
1395/10/08	22,200	22,001	22,200	22,386	(0.1)	16	9K	197M
1395/10/06	22,000	22,000	22,839	22,408	(0.11)	8	13K	290M
1395/10/05	22,838	22,838	22,838	22,432	0.04	1	2K	46M
1395/10/04	22,181	22,012	22,181	22,424	(0.06)	6	3K	76M
1395/10/01	22,300	22,100	22,444	22,437	(0.03)	8	3K	56M
1395/09/30	22,443	22,055	22,443	22,443	(0.08)	8	6K	123M
1395/09/29	22,500	22,112	22,501	22,460	(0.97)	16	54K	1B
1395/09/28	22,800	22,502	22,800	22,681	(0.07)	11	8K	190M
1395/09/24	22,500	22,500	23,060	22,696	0.09	13	65K	1B
1395/09/23	22,675	22,675	22,675	22,675	0.0	3	2K	38M
1395/09/22	22,062	22,062	22,980	22,675	0.18	14	23K	530M
1395/09/21	22,949	22,949	22,966	22,634	0.21	7	13K	291M
1395/09/20	22,500	22,123	22,700	22,587	0.0	11	17K	386M
1395/09/17	22,054	22,053	22,800	22,588	(0.14)	12	7K	164M
1395/09/16	22,210	22,052	22,950	22,620	(0.04)	11	4K	79M
1395/09/15	22,547	22,201	22,547	22,630	(0.5)	23	24K	524M
1395/09/14	22,003	22,003	23,550	22,743	0.20	26	21K	483M
1395/09/13	22,550	22,550	22,641	22,697	(0.01)	2	3K	68M
1395/09/09	22,501	22,300	22,501	22,699	(0.09)	7	6K	132M
1395/09/07	22,002	22,002	22,710	22,719	(0.03)	6	2K	46M
1395/09/06	23,000	22,120	23,000	22,726	(0.31)	27	12K	263M
1395/09/03	22,300	22,300	23,000	22,797	(0.2)	11	10K	225M
1395/09/02	22,300	22,300	22,850	22,842	(0.1)	15	13K	284M
1395/09/01	23,600	22,271	23,600	22,866	0.01	3	457	11M
1395/08/29	22,599	22,200	22,999	22,863	(0.72)	33	24K	541M
1395/08/26	21,987	21,987	22,165	23,028	(0.29)	11	6K	139M
1395/08/25	22,802	22,800	23,100	23,096	(0.06)	11	8K	189M
1395/08/24	23,005	23,000	23,005	23,111	(0.12)	18	20K	469M
1395/08/23	23,150	23,012	23,150	23,139	(0.02)	7	9K	198M
1395/08/22	23,600	23,015	23,600	23,143	0.02	5	1K	34M
1395/08/19	23,600	22,560	23,600	23,139	0.55	31	32K	759M
1395/08/18	22,890	22,890	23,699	23,012	0.71	18	64K	1B
1395/08/17	22,570	22,400	22,899	22,849	(0.17)	34	137K	3B
1395/08/16	22,900	22,570	23,000	22,888	0.31	28	43K	987M
1395/08/15	22,700	22,201	23,700	22,817	0.39	25	49K	1B
1395/08/12	22,400	22,400	22,814	22,728	4.60	60	136K	3B
1395/08/11	21,920	21,900	22,000	21,728	0.22	7	20K	432M
1395/08/10	21,800	21,800	21,950	21,681	0.15	13	14K	305M
1395/08/09	21,995	21,500	21,995	21,649	1.03	19	72K	2B
1395/08/08	21,200	21,161	21,996	21,428	0.39	28	81K	2B
1395/08/05	21,499	21,155	21,499	21,345	1.63	50	137K	3B
1395/08/04	20,999	20,325	21,499	21,002	2.33	25	56K	1B
1395/08/03	20,300	20,300	20,500	20,523	(1.07)	21	50K	1B
1395/08/02	21,000	20,300	21,000	20,744	(0.11)	14	5K	112M
1395/08/01	21,000	21,000	21,000	20,766	0.02	3	2K	45M
1395/07/28	20,900	20,500	20,900	20,761	(0.02)	7	7K	144M
1395/07/27	20,351	20,350	20,351	20,765	0.0	2	155	3M
1395/07/25	20,100	20,089	21,000	20,766	(0.42)	21	21K	427M
1395/07/24	20,501	20,089	20,501	20,854	(0.36)	6	10K	194M
1395/07/19	21,019	21,019	21,019	20,929	0.0	2	365	8M
1395/07/18	20,231	20,231	21,000	20,929	(0.01)	6	2K	40M
1395/07/17	20,503	20,095	21,100	20,932	(0.21)	11	9K	192M
1395/07/14	20,601	20,601	20,720	20,977	(0.49)	11	27K	550M
1395/07/13	21,240	20,600	21,240	21,080	(0.31)	15	13K	267M
1395/07/12	20,720	20,720	20,740	21,146	(0.02)	4	1K	24M
1395/07/11	21,440	21,435	21,441	21,151	0.11	7	8K	163M
1395/07/06	21,449	21,449	21,449	21,127	0.24	6	14K	296M
1395/07/05	20,526	20,526	21,439	21,076	0.14	10	10K	211M
1395/07/04	21,450	21,000	21,450	21,046	0.0	3	920	19M
1395/07/03	21,028	21,028	21,457	21,046	0.09	7	5K	115M
1395/06/31	20,411	20,411	20,430	21,028	(0.03)	2	1K	21M
1395/06/29	20,948	20,948	21,499	21,034	0.71	19	64K	1B
1395/06/28	21,110	20,500	21,110	20,886	(0.17)	8	17K	346M
1395/06/27	21,196	21,100	21,200	20,922	0.07	4	6K	137M
1395/06/24	21,290	21,290	21,290	20,908	0.0	2	300	6M
1395/06/23	21,199	20,898	21,200	20,907	0.18	7	12K	253M
1395/06/20	20,861	20,861	20,970	20,869	0.04	12	10K	215M
1395/06/17	20,201	20,201	21,230	20,861	(0.13)	10	16K	335M
1395/06/16	21,110	20,920	21,110	20,888	0.08	8	11K	226M
1395/06/15	20,869	20,869	21,109	20,871	0.0	4	8K	169M
1395/06/14	21,290	21,190	21,290	20,871	0.01	3	510	11M
1395/06/13	20,510	20,510	21,292	20,869	0.0	6	3K	58M
1395/06/10	21,297	21,296	21,297	20,868	0.07	3	3K	69M
1395/06/09	20,900	20,900	20,925	20,854	0.13	5	37K	765M
1395/06/08	20,277	20,010	21,000	20,827	(0.55)	12	22K	443M
1395/06/07	21,000	20,710	21,000	20,942	(0.03)	5	4K	77M
1395/06/06	20,981	20,901	20,981	20,948	(0.1)	15	49K	1B
1395/06/03	20,800	20,800	21,300	20,969	0.03	12	4K	92M
1395/06/02	21,000	20,812	21,000	20,962	0.0	10	3K	54M
1395/06/01	20,700	20,700	21,300	20,962	(0.07)	5	7K	140M
1395/05/30	20,990	20,610	21,000	20,976	0.0	6	6K	136M
1395/05/27	20,500	20,500	20,990	20,975	0.0	3	365	8M
1395/05/26	20,600	20,600	20,989	20,976	0.0	7	6K	118M
1395/05/25	20,620	20,620	20,999	20,977	0.0	6	10K	212M
1395/05/24	20,306	20,303	20,320	20,977	(0.13)	6	4K	81M
1395/05/23	20,300	20,300	20,302	21,005	(0.01)	2	350	7M
1395/05/20	20,750	20,750	20,850	21,007	(0.22)	10	18K	382M
1395/05/19	20,473	20,280	20,885	21,053	(0.18)	8	7K	152M
1395/05/18	21,099	20,472	21,099	21,091	(0.07)	5	3K	69M
1395/05/17	21,499	20,472	21,499	21,106	(0.27)	22	10K	204M
1395/05/16	20,890	20,472	20,890	21,164	(0.36)	10	10K	209M
1395/05/13	20,890	20,500	20,890	21,240	(0.47)	11	9K	181M
1395/05/12	20,850	20,850	21,550	21,340	(0.01)	2	591	12M
1395/05/11	21,010	20,801	21,010	21,342	(0.12)	6	7K	137M
1395/05/10	21,590	21,010	21,680	21,368	0.01	12	23K	500M
1395/05/06	21,000	21,000	21,400	21,365	0.03	8	50K	1B
1395/05/05	21,100	20,871	21,100	21,358	(0.04)	4	2K	40M
1395/05/04	21,000	21,000	21,350	21,366	(0.05)	7	12K	264M
1395/05/03	21,200	21,200	21,310	21,377	(0.03)	4	7K	151M
1395/05/02	21,289	20,730	21,289	21,384	(0.1)	6	4K	73M
1395/04/30	20,720	20,720	20,734	21,405	(0.09)	4	3K	58M
1395/04/28	20,700	20,700	20,700	21,425	(0.07)	2	2K	41M
1395/04/27	20,869	20,656	21,039	21,440	(0.26)	9	7K	140M
1395/04/26	21,689	20,870	21,690	21,496	(0.26)	17	22K	474M
1395/04/23	21,400	21,400	21,880	21,553	1.47	11	52K	1B
1395/04/22	21,429	20,500	21,430	21,240	(0.88)	13	28K	586M
1395/04/21	21,795	21,789	21,795	21,428	0.23	4	12K	265M
1395/04/20	21,179	21,179	21,800	21,378	1.51	46	270K	6B
1395/04/19	21,178	21,000	21,188	21,061	0.10	14	20K	433M
1395/04/15	21,000	20,805	21,199	21,039	0.01	11	5K	114M
1395/04/14	20,999	20,611	21,100	21,036	0.49	13	79K	2B
1395/04/13	21,489	20,510	21,645	20,934	(0.08)	35	79K	2B
1395/04/12	21,000	20,500	21,000	20,950	(0.02)	4	2K	39M
1395/04/09	20,500	20,500	21,647	20,954	0.07	2	2K	45M
1395/04/08	21,740	19,911	21,750	20,940	0.97	13	21K	465M
1395/04/06	19,900	19,900	21,000	20,739	0.07	34	171K	4B
1395/04/05	20,805	19,872	21,736	20,724	0.06	14	12K	240M
1395/03/26	22,638	22,250	23,050	22,772	1.24	57	155K	4B
1395/03/25	22,450	22,022	22,600	22,493	0.68	24	74K	2B
1395/03/24	22,599	22,210	22,599	22,340	0.04	20	11K	238M
1395/03/23	22,600	22,222	22,600	22,331	0.08	28	14K	303M
1395/03/22	21,881	21,873	21,902	22,314	(0.11)	7	5K	118M
1395/03/19	23,400	21,900	23,400	22,339	(0.02)	17	6K	134M
1395/03/18	21,000	21,000	22,455	22,343	4.47	38	166K	4B
1395/03/17	20,849	20,849	21,651	21,386	3.71	38	95K	2B
1395/03/16	20,830	20,221	20,830	20,620	(0.04)	10	4K	79M
1395/03/12	20,007	20,000	20,999	20,629	2.37	22	98K	2B
1395/03/11	20,400	20,001	20,405	20,152	(0.03)	10	11K	217M
1395/03/10	20,445	20,000	20,445	20,159	(0.76)	26	56K	1B
1395/03/09	20,500	20,000	20,500	20,314	(0.87)	26	37K	742M
1395/03/08	20,350	20,226	20,350	20,493	(0.17)	18	12K	244M
1395/03/05	20,280	20,276	20,320	20,528	(0.83)	19	42K	850M
1395/03/04	21,099	21,099	21,099	20,700	0.06	1	3K	63M
1395/03/03	21,100	20,190	21,100	20,688	(0.06)	16	22K	450M
1395/03/01	21,289	20,010	21,289	20,701	(0.21)	11	14K	290M
1395/02/29	20,700	20,700	21,110	20,745	0.33	10	21K	451M
1395/02/28	20,990	20,949	20,990	20,676	0.20	13	13K	271M
1395/02/27	21,350	20,424	21,400	20,634	0.23	11	13K	266M
1395/02/26	21,419	21,300	21,419	20,586	0.05	4	1K	26M
1395/02/25	20,510	20,510	21,400	20,576	0.76	32	63K	1B
1395/02/22	20,800	20,502	21,000	20,420	0.08	4	5K	96M
1395/02/21	20,800	20,800	21,380	20,404	0.08	4	4K	87M
1395/02/20	20,799	20,799	20,800	20,387	0.10	3	5K	98M
1395/02/18	20,351	20,350	20,351	20,367	(0.01)	2	18K	365M
1395/02/15	20,800	20,601	21,199	20,370	0.34	11	15K	318M
1395/02/14	20,010	20,000	21,000	20,301	(0.77)	12	39K	788M
1395/02/13	21,000	20,030	21,120	20,459	(0.09)	8	6K	120M
1395/02/12	20,789	20,789	21,001	20,477	0.08	6	5K	102M
1395/02/11	19,900	19,900	21,100	20,460	(0.11)	13	6K	130M
1395/02/08	20,100	20,100	20,799	20,483	0.08	5	7K	147M
1395/02/07	20,483	20,100	20,483	20,466	(0.08)	8	5K	102M
1395/02/06	21,450	20,801	21,450	20,483	0.18	7	6K	119M
1395/02/05	20,497	20,449	21,422	20,447	0.22	27	9K	188M
1395/02/04	19,926	19,900	19,961	20,402	(0.12)	5	5K	100M
1395/02/01	20,950	20,068	20,950	20,427	0.04	9	2K	38M
1395/01/31	20,999	20,999	20,999	20,419	0.01	2	470	10M
1395/01/30	20,077	20,001	20,415	20,416	(0.06)	7	3K	70M
1395/01/29	20,558	20,259	20,750	20,429	(4.2)	47	164K	3B
1395/01/28	21,002	20,672	21,010	21,325	(1.99)	20	54K	1B
1395/01/25	21,999	20,701	22,219	21,759	0.53	18	21K	475M
1395/01/24	21,600	20,580	22,000	21,645	1.05	23	40K	875M
1395/01/23	21,201	21,201	21,848	21,421	0.08	27	23K	487M
1395/01/22	21,449	21,400	21,498	21,404	1.39	30	83K	2B
1395/01/21	22,156	20,614	22,156	21,111	(2.44)	32	74K	2B
1395/01/18	22,100	21,500	22,100	21,640	1.58	40	81K	2B
1395/01/17	21,650	21,000	21,650	21,303	2.25	69	75K	2B
1395/01/16	20,841	20,700	20,841	20,834	4.96	67	188K	4B
1395/01/15	20,234	20,234	20,234	19,849	3.00	10	60K	1B
1395/01/14	19,101	19,101	19,963	19,271	1.36	18	36K	718M
1395/01/11	19,499	19,499	19,803	19,013	0.81	26	17K	334M
1395/01/10	19,000	18,700	19,000	18,860	0.02	3	2K	44M
1395/01/09	19,001	18,411	19,001	18,857	(0.12)	9	8K	154M
1395/01/08	19,585	19,000	19,600	18,880	0.31	6	15K	296M
1395/01/07	19,250	19,250	19,500	18,821	0.63	15	15K	296M
1394/12/26	18,432	18,431	19,200	18,703	1.49	17	47K	901M
1394/12/25	18,500	18,400	19,100	18,429	(0.33)	24	90K	2B
1394/12/24	18,420	18,401	18,667	18,490	0.65	31	89K	2B
1394/12/22	18,230	18,230	18,670	18,370	0.02	15	24K	442M
1394/12/19	18,320	18,301	18,688	18,367	0.43	21	95K	2B
1394/12/18	18,150	18,150	18,699	18,289	(0.01)	7	6K	117M
1394/12/17	18,515	18,501	18,700	18,291	0.36	14	16K	289M
1394/12/16	18,497	18,000	18,500	18,226	(1.47)	24	76K	1B
1394/12/15	18,790	18,031	18,793	18,497	0.06	14	22K	410M
1394/12/12	18,799	18,310	18,800	18,486	0.03	6	5K	94M
1394/12/11	18,690	18,690	18,800	18,481	0.20	13	11K	199M
1394/12/10	18,444	18,444	18,800	18,445	0.01	6	1K	19M
1394/12/09	18,350	18,208	18,980	18,444	(0.34)	27	33K	602M
1394/12/08	18,100	18,100	18,500	18,507	(0.27)	9	20K	370M
1394/12/05	18,750	18,750	18,750	18,558	0.02	1	2K	28M
1394/12/04	18,996	18,412	18,996	18,555	(0.35)	14	35K	648M
1394/12/03	18,899	18,410	18,997	18,621	0.55	36	33K	615M
1394/12/02	18,101	18,101	18,604	18,519	(0.03)	7	7K	121M
1394/12/01	18,150	18,150	18,999	18,525	(0.1)	5	6K	110M
1394/11/28	18,500	18,078	18,720	18,544	(0.04)	8	6K	116M
1394/11/27	18,500	18,170	18,500	18,551	(0.02)	10	3K	48M
1394/11/26	18,723	18,051	18,723	18,554	0.17	12	16K	305M
1394/11/25	19,200	18,860	19,200	18,523	0.19	8	8K	151M
1394/11/24	18,500	18,500	19,100	18,488	0.45	18	18K	340M
1394/11/21	18,000	18,000	18,850	18,405	(0.72)	17	49K	903M
1394/11/20	18,370	17,848	19,000	18,538	(1.33)	40	44K	808M
1394/11/19	18,521	18,351	18,523	18,787	(0.09)	12	5K	99M
1394/11/18	18,500	18,500	19,000	18,803	(0.16)	14	15K	280M
1394/11/17	18,111	18,111	19,045	18,833	0.96	33	71K	1B
1394/11/14	18,600	18,514	18,650	18,653	(0.02)	7	5K	87M
1394/11/13	18,312	18,001	18,989	18,657	2.86	27	77K	1B
1394/11/12	17,200	17,200	18,307	18,139	4.03	41	121K	2B
1394/11/11	17,250	16,665	17,250	17,436	(0.6)	12	14K	235M
1394/11/10	17,400	17,010	17,400	17,541	(0.41)	13	18K	316M
1394/11/07	18,179	16,700	18,262	17,613	0.99	23	36K	651M
1394/11/06	17,932	17,400	18,189	17,440	0.27	19	23K	403M
1394/11/05	17,860	17,006	17,932	17,393	1.84	29	45K	807M
1394/11/04	17,390	17,001	17,770	17,079	0.84	26	23K	397M
1394/11/03	17,022	17,022	17,230	16,936	3.21	21	65K	1B
1394/10/30	16,800	16,800	17,020	16,410	1.23	16	28K	473M
1394/10/29	16,500	16,045	16,844	16,210	1.05	23	29K	475M
1394/10/28	16,700	16,500	16,700	16,042	0.02	2	530	9M
1394/10/27	16,011	16,011	16,060	16,039	0.01	4	6K	96M
1394/10/26	16,300	16,000	16,500	16,038	0.33	13	15K	243M
1394/10/23	15,950	15,950	16,100	15,985	0.0	5	2K	28M
1394/10/22	16,000	15,900	16,000	15,985	0.02	16	46K	737M
1394/10/21	15,516	15,516	16,000	15,982	(0.02)	3	3K	48M
1394/10/20	15,700	15,700	16,690	15,985	(0.16)	3	10K	158M
1394/10/19	16,005	15,913	16,790	16,011	(0.21)	26	74K	1B
1394/10/15	16,840	16,840	16,845	16,044	0.01	4	183	3M
1394/10/14	15,800	15,800	15,800	16,043	(0.07)	2	4K	66M
1394/10/13	15,500	15,500	16,500	16,054	0.23	6	8K	129M
1394/10/12	16,400	15,801	16,490	16,017	0.21	7	10K	161M
1394/10/09	16,500	15,608	16,500	15,984	(0.08)	9	5K	74M
1394/10/07	16,500	16,300	16,620	15,997	1.06	22	23K	378M
1394/10/06	16,000	16,000	16,570	15,829	0.29	10	6K	105M
1394/10/02	15,450	15,445	15,450	15,784	(0.01)	2	524	8M
1394/10/01	15,411	15,411	15,421	15,786	(0.28)	7	11K	164M
1394/09/30	15,403	15,403	15,412	15,830	(0.48)	5	15K	237M
1394/09/29	15,355	15,355	16,244	15,907	(0.32)	8	9K	145M
1394/09/28	15,355	15,355	15,355	15,958	(0.01)	2	100	2M
1394/09/25	15,900	15,422	16,250	15,959	(0.05)	6	2K	30M
1394/09/24	15,999	15,999	16,000	15,967	0.01	6	3K	51M
1394/09/23	15,356	15,356	15,356	15,966	0.0	1	61	937K
1394/09/22	15,950	15,354	15,950	15,966	(1.21)	15	31K	483M
1394/09/18	15,901	15,901	15,901	16,162	(0.03)	4	2K	33M
1394/09/17	16,030	15,900	16,030	16,167	(0.28)	16	21K	336M
1394/09/16	16,001	16,000	16,001	16,213	(0.02)	3	2K	31M
1394/09/15	16,400	16,000	16,400	16,217	(0.02)	6	8K	131M
1394/09/14	16,500	16,222	16,500	16,221	0.04	7	3K	42M
1394/09/10	16,131	15,872	16,200	16,214	(2.46)	24	68K	1B
1394/09/08	16,110	16,110	16,739	16,623	(1.75)	15	40K	652M
1394/09/07	16,360	16,360	16,500	16,919	(0.15)	3	6K	93M
1394/09/04	17,200	16,900	17,200	16,944	(1.6)	40	193K	3B
1394/09/03	17,301	17,201	17,390	17,219	0.0	7	17K	292M
1394/09/02	17,330	17,211	17,330	17,219	(0.22)	21	115K	2B
1394/09/01	17,219	17,218	17,260	17,257	(0.06)	10	28K	481M
1394/08/30	17,213	17,213	17,400	17,268	(0.4)	14	61K	1B
1394/08/27	17,499	17,300	17,499	17,337	(0.8)	25	172K	3B
1394/08/26	17,333	17,332	17,450	17,476	(0.03)	5	7K	128M
1394/08/25	17,321	17,321	17,400	17,481	(0.29)	5	27K	470M
1394/08/24	17,600	17,500	17,600	17,532	0.45	9	54K	957M
1394/08/23	17,520	17,501	17,860	17,454	0.16	10	22K	391M
1394/08/20	17,600	17,600	17,895	17,426	0.02	2	1K	20M
1394/08/19	17,363	17,363	17,500	17,423	0.01	4	2K	40M
1394/08/18	17,400	17,321	17,400	17,422	(0.06)	16	9K	164M
1394/08/17	17,517	17,350	17,517	17,432	(1.1)	23	168K	3B
1394/08/16	17,660	17,521	17,660	17,625	(0.54)	19	84K	1B
1394/08/13	17,661	17,661	17,880	17,720	(0.01)	5	3K	53M
1394/08/12	17,700	17,700	17,830	17,721	0.01	5	10K	185M
1394/08/11	17,663	17,663	17,692	17,719	(0.01)	4	2K	39M
1394/08/10	17,662	17,662	17,679	17,720	(0.08)	9	21K	364M
1394/08/09	17,681	17,681	17,685	17,734	(0.06)	4	19K	328M
1394/08/06	18,100	17,752	18,100	17,745	0.05	9	9K	164M
1394/08/05	18,149	18,149	18,149	17,736	0.0	1	100	2M
1394/08/03	17,700	17,700	17,750	17,736	0.0	2	2K	36M
1394/07/29	17,681	17,681	17,990	17,736	0.05	7	6K	108M
1394/07/28	17,675	17,675	17,760	17,727	(0.01)	3	6K	102M
1394/07/26	17,755	17,670	17,755	17,728	(0.03)	5	10K	177M
1394/07/25	17,735	17,733	18,000	17,733	0.0	11	6K	102M
1394/07/22	18,000	17,613	18,179	17,733	0.01	4	4K	66M
1394/07/21	18,188	17,569	18,188	17,731	0.02	7	3K	52M
1394/07/20	18,188	18,187	18,188	17,727	0.01	2	301	5M
1394/07/19	17,700	17,700	17,800	17,726	(0.21)	17	78K	1B
1394/07/18	17,900	17,600	17,900	17,764	0.24	8	58K	1B
1394/07/15	18,180	17,232	18,180	17,721	0.10	8	7K	126M
1394/07/14	17,350	17,252	17,946	17,704	3.58	35	99K	2B
1394/07/13	17,200	17,071	17,290	17,092	0.01	9	26K	446M
1394/07/12	17,038	17,036	17,200	17,091	(0.04)	6	11K	195M
1394/07/11	17,058	17,056	17,100	17,097	(0.01)	5	4K	68M
1394/07/08	17,050	17,050	17,100	17,098	0.56	18	173K	3B
1394/07/07	17,002	16,960	17,200	17,003	0.28	45	246K	4B
1394/07/06	17,200	17,200	17,450	16,955	0.05	5	2K	36M
1394/07/05	17,190	16,884	17,190	16,946	0.0	2	600	10M
1394/07/04	16,950	16,904	17,190	16,946	0.02	6	17K	286M
1394/07/01	16,950	16,893	16,950	16,942	(0.01)	9	6K	106M
1394/06/31	16,880	16,880	16,950	16,944	(0.01)	6	3K	59M
1394/06/30	16,950	16,874	16,950	16,945	(0.03)	13	16K	271M
1394/06/29	17,000	16,912	17,000	16,950	0.01	5	2K	42M
1394/06/28	16,922	16,913	17,150	16,949	(0.12)	11	41K	687M
1394/06/25	17,000	16,906	17,050	16,969	0.01	10	8K	142M
1394/06/24	16,874	16,874	17,200	16,967	(0.02)	5	5K	90M
1394/06/23	16,885	16,884	17,000	16,971	(0.09)	10	21K	355M
1394/06/22	17,000	16,915	17,000	16,986	(0.04)	8	26K	433M
1394/06/21	17,005	17,001	17,006	16,992	0.01	8	15K	255M
1394/06/18	17,600	16,873	17,600	16,990	(0.36)	12	46K	783M
1394/06/17	17,475	16,905	17,475	17,052	0.0	3	523	9M
1394/06/16	16,935	16,901	16,943	17,052	(0.32)	8	31K	532M
1394/06/15	17,400	17,000	17,600	17,107	(0.09)	15	22K	379M
1394/06/14	17,749	17,500	17,749	17,123	0.11	5	3K	53M
1394/06/11	17,730	17,260	17,730	17,105	0.04	2	1K	26M
1394/06/09	17,151	17,000	17,500	17,098	(3.59)	16	88K	1B
1394/06/08	17,121	17,121	17,930	17,735	(0.06)	8	2K	33M
1394/06/07	17,150	17,131	17,800	17,745	(0.75)	5	18K	310M
1394/06/04	17,100	17,100	17,100	17,879	(0.01)	1	100	2M
1394/06/03	17,251	17,251	17,257	17,880	(0.34)	8	9K	153M
1394/06/02	17,246	17,246	17,250	17,941	(0.69)	4	15K	264M
1394/06/01	17,500	17,239	17,500	18,066	(0.44)	11	10K	174M
1394/05/31	17,600	17,500	17,600	18,146	(0.44)	5	11K	201M
1394/05/28	18,184	17,472	18,184	18,227	(0.01)	2	353	6M
1394/05/27	17,520	17,500	17,600	18,229	(0.3)	12	7K	124M
1394/05/26	17,500	17,500	18,000	18,283	(0.15)	4	4K	65M
1394/05/25	18,189	18,189	18,189	18,311	0.0	1	10	182K
1394/05/24	17,473	17,473	18,000	18,311	(0.01)	2	156	3M
1394/05/21	18,400	17,850	18,400	18,312	(0.28)	16	12K	210M
1394/05/19	18,298	18,298	18,298	18,364	0.0	1	79	1M
1394/05/18	18,550	18,000	18,550	18,364	(0.08)	7	4K	75M
1394/05/17	18,051	17,875	18,054	18,379	(0.54)	15	23K	413M
1394/05/14	18,694	18,229	18,694	18,479	(0.06)	6	4K	82M
1394/05/13	18,500	18,500	18,500	18,490	0.01	3	20K	370M
1394/05/12	18,400	18,102	18,400	18,488	(0.11)	10	9K	155M
1394/05/11	18,400	18,397	18,479	18,508	(0.18)	15	24K	445M
1394/05/10	18,550	18,550	18,550	18,541	0.0	3	4K	78M
1394/05/07	18,599	18,598	18,600	18,541	0.06	7	16K	307M
1394/05/06	18,598	18,401	18,600	18,529	0.04	14	24K	452M
1394/05/05	18,600	18,220	18,600	18,522	(0.01)	9	16K	298M
1394/05/04	18,200	18,100	18,600	18,524	(0.05)	9	12K	216M
1394/05/03	18,077	18,077	18,597	18,534	(0.04)	12	27K	501M
1394/04/31	18,250	18,250	18,500	18,541	(0.01)	8	3K	58M
1394/04/30	18,125	18,125	18,500	18,543	(0.06)	3	4K	65M
1394/04/29	17,875	17,872	18,900	18,555	(0.24)	11	15K	268M
1394/04/24	19,100	18,181	19,102	18,600	0.29	10	12K	237M
1394/04/23	18,300	18,060	19,300	18,546	0.10	8	5K	89M
1394/04/22	19,100	19,000	19,300	18,527	0.64	17	16K	311M
1394/04/21	19,100	18,000	19,100	18,409	(0.26)	23	30K	556M
1394/04/20	18,190	18,190	18,846	18,457	2.83	26	66K	1B
1394/04/16	18,207	18,000	18,207	17,949	3.51	23	87K	2B
1394/04/15	18,149	18,149	18,149	17,340	0.32	10	6K	115M
1394/04/14	17,000	17,000	17,468	17,285	3.89	16	89K	2B
1394/04/13	17,192	16,611	17,192	16,637	0.19	10	8K	131M
1394/04/10	16,865	16,414	16,989	16,605	0.79	24	41K	680M
1394/04/09	16,800	16,403	16,865	16,475	0.29	12	27K	456M
1394/04/08	16,799	16,750	16,799	16,427	0.13	10	6K	104M
1394/04/07	16,844	16,400	16,844	16,405	0.01	6	4K	67M
1394/04/06	16,869	16,860	16,869	16,404	0.06	9	2K	35M
1394/04/03	16,500	16,500	16,550	16,394	0.01	2	602	10M
1394/04/02	16,285	16,113	16,500	16,393	(0.05)	10	6K	104M
1394/04/01	15,811	15,811	16,600	16,401	2.46	8	69K	1B
1394/03/31	15,815	15,815	15,970	16,007	(0.02)	5	5K	83M
1394/03/27	16,200	16,000	16,200	16,011	0.09	21	98K	2B
1394/03/26	16,259	15,953	16,259	15,997	0.07	5	7K	118M
1394/03/25	15,999	15,853	16,000	15,986	0.20	10	85K	1B
1394/03/24	15,882	15,882	16,100	15,954	0.01	9	10K	165M
1394/03/23	15,900	15,900	15,902	15,953	(0.06)	6	14K	227M
1394/03/20	15,651	15,651	16,000	15,962	(0.08)	11	18K	279M
1394/03/18	15,651	15,651	15,980	15,975	(0.01)	5	1K	23M
1394/03/17	16,070	15,660	16,100	15,977	(0.86)	35	57K	913M
1394/03/16	16,116	16,070	16,116	16,116	0.0	7	15K	245M
1394/03/12	16,869	16,070	16,869	16,116	0.29	63	68K	1B
1394/03/11	16,196	16,169	16,196	16,070	4.18	37	86K	1B
1394/03/10	16,021	16,021	16,021	15,425	1.09	19	22K	349M
1394/03/09	15,800	15,800	15,889	15,259	0.83	18	17K	264M
1394/03/06	15,782	15,540	15,783	15,133	0.67	13	16K	245M
1394/03/05	15,673	15,501	15,673	15,032	0.70	29	14K	226M
1394/02/22	17,000	16,850	17,189	16,827	1.26	44	45K	769M
1394/02/21	16,500	16,500	17,150	16,618	0.16	21	15K	256M
1394/02/20	16,000	16,000	16,900	16,592	(0.01)	10	17K	275M
1394/02/19	17,000	16,500	17,004	16,594	1.49	19	38K	640M
1394/02/16	16,400	16,111	16,800	16,350	0.21	19	12K	198M
1394/02/15	16,002	16,001	16,849	16,315	0.17	22	17K	288M
1394/02/14	16,100	15,872	16,347	16,287	(0.91)	25	33K	522M
1394/02/13	16,500	16,120	16,500	16,436	(0.03)	11	2K	35M
1394/02/09	16,120	16,120	16,120	16,441	(0.22)	6	10K	164M
1394/02/08	16,301	16,100	16,380	16,477	(0.26)	23	16K	267M
1394/02/07	16,475	16,350	16,475	16,520	(0.42)	18	41K	680M
1394/02/06	16,480	16,480	16,650	16,590	(0.1)	15	13K	221M
1394/02/05	16,650	16,500	16,700	16,606	(0.02)	12	7K	114M
1394/02/02	16,474	16,474	16,799	16,610	(0.02)	7	4K	74M
1394/02/01	16,600	16,474	16,640	16,613	(0.02)	8	9K	151M
1394/01/31	16,477	16,477	16,600	16,617	(0.08)	16	14K	238M
1394/01/30	16,502	16,475	16,699	16,631	(0.41)	14	35K	582M
1394/01/29	16,825	16,480	16,899	16,700	(1.07)	16	55K	910M
1394/01/26	16,852	16,851	16,900	16,881	(0.03)	13	15K	251M
1394/01/25	17,002	16,509	17,141	16,886	(1.08)	36	84K	1B
1394/01/24	16,710	16,607	16,750	17,070	(0.47)	19	19K	314M
1394/01/23	16,990	16,852	16,990	17,150	(0.39)	12	20K	330M
1394/01/22	16,871	16,850	16,900	17,217	(0.12)	13	5K	92M
1394/01/19	17,000	16,850	17,000	17,238	(0.2)	24	12K	205M
1394/01/18	17,000	16,805	17,000	17,272	(0.47)	27	19K	314M
1394/01/17	18,049	16,701	18,049	17,354	(0.01)	19	14K	243M
1394/01/16	17,510	17,510	17,510	17,355	3.08	15	77K	1B
1394/01/15	17,414	17,414	17,414	16,837	0.55	7	14K	238M
1394/01/11	17,291	16,700	17,291	16,745	0.72	24	40K	678M
1394/01/10	17,227	17,227	17,227	16,626	0.37	7	9K	158M
1394/01/09	17,140	17,140	17,140	16,565	0.51	11	13K	219M
1394/01/08	16,900	16,900	17,064	16,481	0.44	6	14K	229M
1394/01/05	16,401	16,401	17,057	16,408	0.04	7	5K	86M
1393/12/27	16,500	16,385	16,500	16,401	0.16	14	22K	369M
1393/12/26	16,449	16,102	16,490	16,374	0.27	20	58K	958M
1393/12/25	16,349	16,349	16,449	16,330	0.36	20	51K	835M
1393/12/24	16,500	16,111	16,500	16,271	1.01	32	60K	979M
1393/12/23	16,100	16,000	16,485	16,109	0.10	18	11K	185M
1393/12/20	16,200	16,000	16,200	16,093	0.01	5	4K	65M
1393/12/19	16,449	15,880	16,450	16,091	(0.05)	15	8K	128M
1393/12/18	16,150	15,880	16,170	16,099	0.14	13	35K	565M
1393/12/17	16,001	15,999	16,249	16,077	0.0	14	7K	117M
1393/12/16	15,900	15,876	16,107	16,077	(0.16)	16	29K	466M
1393/12/13	16,107	16,003	16,108	16,102	(0.03)	47	379K	6B
1393/12/12	15,906	15,905	16,020	16,107	(0.02)	4	2K	38M
1393/12/11	16,099	16,000	16,290	16,111	(0.06)	11	44K	715M
1393/12/10	16,000	15,910	16,199	16,120	(0.12)	17	14K	228M
1393/12/09	16,000	16,000	16,199	16,139	(0.08)	14	16K	252M
1393/12/06	16,199	15,790	16,199	16,152	(0.06)	6	6K	90M
1393/12/05	16,290	15,703	16,290	16,161	(0.28)	24	33K	525M
1393/12/04	16,221	16,121	16,362	16,206	(0.08)	22	85K	1B
1393/11/29	16,600	16,300	16,600	16,219	1.00	31	116K	2B
1393/11/28	16,000	16,000	16,495	16,058	0.54	16	52K	840M
1393/11/27	15,813	15,813	16,100	15,971	0.01	8	8K	131M
1393/11/26	15,899	15,750	16,300	15,970	0.36	43	80K	1B
1393/11/25	15,700	15,700	15,750	15,912	(0.14)	17	22K	351M
1393/11/21	15,601	15,601	15,935	15,935	(0.06)	4	6K	93M
1393/11/20	15,505	15,500	16,256	15,945	2.01	55	282K	4B
1393/11/19	15,500	15,500	15,699	15,631	0.03	40	94K	1B
1393/11/18	15,500	15,500	15,550	15,626	(0.03)	9	6K	91M
1393/11/15	15,500	15,500	15,730	15,630	0.25	16	74K	1B
1393/11/14	15,300	15,300	15,697	15,591	(0.12)	38	32K	501M
1393/11/13	15,400	15,400	15,450	15,609	(0.11)	14	15K	229M
1393/11/12	15,600	15,600	15,600	15,626	0.0	1	2K	31M
1393/11/11	15,725	15,200	15,725	15,626	(0.39)	23	36K	551M
1393/11/08	15,998	15,140	15,998	15,687	(0.4)	7	51K	794M
1393/11/07	15,300	15,150	15,300	15,750	(0.02)	3	1K	18M
1393/11/06	15,600	15,201	15,600	15,753	(0.51)	42	26K	398M
1393/11/05	15,690	15,273	15,690	15,834	(0.15)	8	8K	127M
1393/11/04	16,050	15,271	16,050	15,858	(0.01)	4	565	9M
1393/11/01	15,555	15,373	15,555	15,859	(0.17)	12	11K	170M
1393/10/30	15,500	15,330	15,503	15,886	(0.36)	18	23K	358M
1393/10/29	15,730	15,730	15,949	15,944	(0.09)	6	13K	212M
1393/10/28	16,000	15,951	16,100	15,959	0.13	55	64K	1B
1393/10/27	15,700	15,700	15,944	15,939	3.97	79	479K	8B
1393/10/24	15,015	15,015	15,500	15,331	0.01	17	24K	367M
1393/10/23	15,700	14,904	15,700	15,329	(1.26)	41	102K	2B
1393/10/22	15,500	15,500	15,943	15,524	1.27	29	81K	1B
1393/10/21	14,821	14,821	15,100	15,330	(0.7)	44	39K	582M
1393/10/20	15,263	14,972	15,263	15,438	(0.82)	25	51K	775M
1393/10/17	15,500	15,280	15,500	15,565	(0.28)	29	28K	430M
1393/10/16	15,230	15,201	15,370	15,608	(0.46)	30	34K	520M
1393/10/15	15,330	15,223	15,440	15,680	(0.78)	25	50K	767M
1393/10/14	15,820	15,302	15,820	15,803	(0.06)	11	4K	65M
1393/10/13	15,900	15,303	16,000	15,813	(0.33)	48	33K	520M
1393/10/10	16,300	15,650	16,347	15,866	0.26	77	62K	985M
1393/10/09	15,020	15,020	15,936	15,825	3.27	50	205K	3B
1393/10/08	15,390	15,200	15,447	15,324	(0.05)	24	30K	461M
1393/10/07	15,220	15,204	15,500	15,332	0.77	85	221K	3B
1393/10/06	14,950	14,950	15,640	15,215	0.58	25	36K	568M
1393/10/03	15,579	14,903	15,690	15,127	0.25	19	17K	266M
1393/10/01	15,548	15,450	15,605	15,090	0.54	55	28K	439M
1393/09/29	14,480	14,480	15,479	15,009	(0.21)	20	24K	355M
1393/09/26	15,492	14,611	15,492	15,040	0.10	21	26K	397M
1393/09/25	14,800	14,555	15,300	15,025	0.07	34	51K	771M
1393/09/24	14,890	14,642	14,891	15,014	(1.56)	52	85K	1B
1393/09/23	15,782	14,872	15,782	15,252	(0.37)	21	29K	439M
1393/09/19	14,999	14,940	15,300	15,309	(0.46)	13	38K	566M
1393/09/18	15,151	15,000	15,800	15,380	(0.03)	15	7K	113M
1393/09/17	15,567	15,090	15,570	15,384	(0.2)	30	43K	655M
1393/09/16	15,000	14,889	15,200	15,415	(0.23)	21	15K	232M
1393/09/15	16,150	15,271	16,150	15,450	(2.87)	81	181K	3B
1393/09/12	16,000	15,612	16,100	15,907	0.11	56	44K	696M
1393/09/11	16,090	15,950	16,200	15,889	0.79	90	87K	1B
1393/09/10	15,500	14,861	16,092	15,764	1.83	120	176K	3B
1393/09/09	15,515	15,070	15,515	15,480	3.76	237	436K	7B
1393/09/08	15,425	15,425	15,425	14,919	0.59	13	29K	454M
1393/09/05	14,311	14,311	15,129	14,832	1.95	73	212K	3B
1393/09/04	14,556	14,301	14,800	14,548	(0.1)	33	40K	578M
1393/09/03	14,371	14,371	14,800	14,563	0.42	30	82K	1B
1393/09/02	14,511	14,500	14,790	14,502	0.33	42	58K	850M
1393/09/01	14,349	14,349	14,645	14,455	0.17	27	54K	790M
1393/08/28	14,387	14,300	14,584	14,430	0.22	59	50K	733M
1393/08/27	14,401	14,401	14,580	14,398	0.08	40	38K	556M
1393/08/26	14,302	14,302	14,700	14,387	0.11	26	30K	432M
1393/08/25	14,735	14,319	14,735	14,371	0.02	15	3K	45M
1393/08/24	14,450	14,082	14,880	14,368	(0.81)	46	137K	2B
1393/08/21	14,792	14,322	14,792	14,486	0.15	44	104K	2B
1393/08/20	14,210	14,201	14,895	14,464	(0.17)	57	235K	3B
1393/08/19	14,963	14,399	14,963	14,488	(0.13)	94	327K	5B
1393/08/18	14,021	14,021	14,599	14,507	(0.4)	81	115K	2B
1393/08/17	14,567	14,070	14,567	14,565	3.98	152	890K	13B
1393/08/14	13,353	13,353	14,019	14,007	3.91	89	653K	9B
1393/08/11	13,320	13,301	13,812	13,480	(0.08)	46	132K	2B
1393/08/10	13,251	13,200	13,600	13,491	(0.18)	48	52K	691M
1393/08/07	13,395	13,202	13,480	13,515	(0.8)	47	77K	1B
1393/08/06	13,568	13,400	13,568	13,624	(0.2)	25	37K	505M
1393/08/05	13,555	13,222	13,555	13,651	(0.1)	13	11K	147M
1393/08/04	13,232	13,232	13,351	13,665	(0.26)	27	17K	229M
1393/08/03	13,451	13,402	13,699	13,700	(1.68)	27	160K	2B
1393/07/30	13,750	13,541	13,750	13,934	(1.21)	55	63K	860M
1393/07/29	13,672	13,672	13,994	14,105	(0.16)	28	21K	293M
1393/07/28	14,150	14,000	14,446	14,128	0.61	61	86K	1B
1393/07/27	14,150	13,558	14,150	14,043	(0.07)	37	58K	810M
1393/07/26	13,900	13,900	14,149	14,053	2.32	110	192K	3B
1393/07/23	12,970	12,961	13,822	13,735	3.34	135	315K	4B
1393/07/22	13,700	12,961	13,700	13,291	(0.1)	16	8K	102M
1393/07/20	13,327	12,901	13,327	13,304	(0.17)	26	120K	2B
1393/07/19	13,671	13,125	13,775	13,327	(2.52)	52	142K	2B
1393/07/16	13,340	13,200	13,545	13,671	(0.49)	19	27K	361M
1393/07/15	13,750	13,340	13,750	13,739	(0.34)	34	22K	295M
1393/07/14	13,790	13,341	13,790	13,786	(0.18)	20	111K	2B
1393/07/12	13,570	13,310	13,810	13,811	(0.35)	31	24K	326M
1393/07/09	13,394	13,392	13,590	13,860	(0.65)	42	36K	485M
1393/07/08	13,461	13,461	13,650	13,950	(0.5)	37	29K	390M
1393/07/07	14,400	13,621	14,400	14,020	(1.18)	76	81K	1B
1393/07/06	14,390	13,814	14,690	14,188	(1.4)	68	95K	1B
1393/07/05	14,400	13,833	14,750	14,389	(0.14)	68	115K	2B
1393/07/02	14,422	14,201	14,422	14,409	3.90	151	204K	3B
1393/07/01	13,100	13,100	13,905	13,868	3.72	117	453K	6B
1393/06/31	13,366	13,359	13,480	13,371	0.04	74	120K	2B
1393/06/30	13,886	12,900	13,886	13,365	0.08	178	307K	4B
1393/06/29	13,360	13,344	13,360	13,354	3.95	59	243K	3B
1393/06/26	12,898	12,888	12,898	12,847	3.59	80	180K	2B
1393/06/25	12,630	12,630	12,640	12,402	2.04	67	102K	1B
1393/06/24	12,378	12,377	12,379	12,154	2.11	46	105K	1B
1393/06/23	12,120	11,781	12,129	11,903	2.06	84	120K	1B
1393/06/22	11,687	11,300	11,687	11,663	3.78	151	326K	4B
1393/06/19	11,496	11,496	11,496	11,238	1.66	14	83K	958M
1393/06/18	11,180	11,020	11,321	11,054	1.54	45	83K	942M
1393/06/17	10,998	10,950	11,170	10,886	0.63	46	77K	842M
1393/06/16	11,000	10,854	11,000	10,818	0.12	22	24K	266M
1393/06/15	10,800	10,800	11,000	10,805	0.27	19	32K	350M
1393/06/12	10,800	10,793	10,850	10,776	0.07	17	31K	331M
1393/06/11	10,565	10,561	10,800	10,768	(1.29)	20	117K	1B
1393/06/10	10,533	10,533	10,999	10,909	(0.05)	8	3K	35M
1393/06/09	10,901	10,800	10,901	10,914	(0.04)	17	18K	201M
1393/06/08	10,901	10,890	11,250	10,918	0.03	24	28K	303M
1393/06/05	11,289	10,900	11,289	10,915	0.01	49	51K	559M
1393/06/04	10,955	10,955	10,962	10,914	0.03	12	12K	133M
1393/06/03	10,869	10,869	11,000	10,911	0.10	16	50K	548M
1393/06/02	10,841	10,841	10,842	10,900	(0.02)	6	8K	83M
1393/06/01	10,999	10,864	11,000	10,902	0.0	12	14K	156M
1393/05/29	11,150	10,808	11,150	10,902	0.06	8	17K	185M
1393/05/28	10,804	10,804	11,150	10,896	0.16	19	33K	364M
1393/05/27	11,150	10,910	11,230	10,879	0.42	14	26K	296M
1393/05/26	10,655	10,655	10,800	10,833	(0.16)	15	29K	316M
1393/05/25	11,000	10,693	11,000	10,850	(1.02)	17	92K	984M
1393/05/22	11,278	10,952	11,278	10,962	0.32	30	46K	508M
1393/05/21	11,299	10,818	11,299	10,927	(0.08)	8	31K	338M
1393/05/20	11,333	10,725	11,333	10,936	0.23	25	57K	622M
1393/05/19	10,727	10,725	10,890	10,911	(2.33)	78	118K	1B
1393/05/18	10,805	10,801	10,990	11,171	(0.31)	26	23K	251M
1393/05/15	11,398	10,846	11,398	11,206	(0.37)	16	29K	320M
1393/05/14	11,001	10,911	11,250	11,248	(0.35)	30	26K	290M
1393/05/13	11,620	11,002	11,620	11,288	(0.33)	23	27K	294M
1393/05/12	11,702	10,934	11,702	11,325	(0.55)	33	53K	594M
1393/05/11	11,761	11,530	11,761	11,388	0.70	46	43K	501M
1393/05/06	11,319	11,319	11,319	11,309	3.90	50	195K	2B
1393/05/05	10,951	10,945	10,951	10,884	3.36	36	169K	2B
1393/05/04	10,530	10,530	10,530	10,530	4.00	16	251K	3B
1393/05/01	10,521	10,521	10,521	10,125	0.08	1	4K	42M
1393/04/31	10,510	10,510	10,510	10,117	0.11	2	6K	58M
1393/04/30	10,478	10,478	10,478	10,106	0.31	10	16K	163M
1393/04/29	10,336	10,250	10,336	10,075	1.37	61	71K	734M
1393/04/25	9,930	9,930	10,300	9,939	0.19	30	38K	377M
1393/04/24	10,002	10,002	10,110	9,920	0.08	2	13K	131M
1393/04/23	9,840	9,824	9,840	9,912	(0.16)	34	34K	334M
1393/04/22	9,831	9,815	9,833	9,928	(0.23)	22	36K	358M
1393/04/21	9,803	9,800	10,199	9,951	(0.64)	57	103K	1B
1393/04/18	10,436	9,714	10,436	10,015	(1.02)	36	105K	1B
1393/04/17	9,807	9,807	10,442	10,118	0.77	26	50K	514M
1393/04/16	10,200	9,902	10,200	10,041	0.0	3	856	9M
1393/04/15	10,460	9,820	10,460	10,041	(0.36)	15	48K	479M
1393/04/14	10,100	9,906	10,450	10,077	0.20	53	88K	891M
1393/04/11	10,100	10,000	10,100	10,057	(0.01)	19	26K	260M
1393/04/10	9,721	9,721	10,400	10,058	(0.08)	11	11K	105M
1393/04/09	9,720	9,720	9,721	10,066	(0.06)	10	4K	36M
1393/04/08	9,864	9,864	9,865	10,072	(1.97)	26	99K	972M
1393/04/07	9,931	9,902	10,000	10,274	(0.38)	8	23K	226M
1393/04/04	10,000	9,930	10,000	10,313	(0.29)	20	17K	165M
1393/04/03	10,597	9,910	10,597	10,343	0.21	31	43K	453M
1393/04/02	10,499	10,012	10,600	10,321	0.16	19	17K	181M
1393/04/01	10,331	10,303	10,599	10,305	0.02	8	4K	39M
1393/03/31	10,499	10,300	10,499	10,303	0.15	19	24K	249M
1393/03/28	10,554	10,289	10,625	10,288	0.18	14	14K	152M
1393/03/27	10,333	10,150	10,500	10,270	0.03	21	16K	170M
1393/03/26	10,298	10,100	10,298	10,267	(0.03)	16	6K	60M
1393/03/25	10,100	10,009	10,100	10,270	(0.04)	7	3K	32M
1393/03/24	10,043	10,002	10,080	10,274	(0.77)	54	46K	461M
1393/03/21	10,142	10,142	10,228	10,354	(0.18)	24	17K	172M
1393/03/20	10,395	10,121	10,400	10,373	(0.28)	17	36K	365M
1393/03/19	10,126	10,126	10,400	10,402	(0.22)	25	33K	335M
1393/03/18	10,201	10,201	10,448	10,425	(0.01)	6	2K	24M
1393/03/17	10,226	10,141	10,360	10,426	(0.27)	32	34K	354M
1393/03/13	10,300	10,300	10,400	10,454	(0.06)	18	7K	73M
1393/03/12	10,222	10,222	10,549	10,460	(1.76)	56	92K	939M
1393/03/11	10,303	10,303	10,303	10,647	(0.79)	20	40K	408M
1393/03/10	10,710	10,330	10,710	10,732	(0.26)	33	14K	141M
1393/03/07	11,000	10,391	11,000	10,760	(0.58)	42	33K	342M
1393/03/05	11,000	10,600	11,090	10,823	(0.07)	74	55K	591M
1393/02/29	11,770	11,770	12,499	12,031	(1.87)	85	119K	1B
1393/02/28	11,920	11,920	11,921	12,260	(1.26)	73	63K	751M
1393/02/27	11,966	11,966	11,966	12,416	(0.39)	36	19K	233M
1393/02/24	12,083	12,083	12,259	12,464	(0.97)	70	50K	606M
1393/02/22	12,367	12,366	12,367	12,586	(2.29)	90	115K	1B
1393/02/21	12,950	12,850	13,000	12,881	(3.77)	70	202K	3B
1393/02/20	13,385	13,385	13,387	13,385	(4.0)	66	213K	3B
1393/02/17	13,698	13,698	13,729	13,942	(2.28)	32	114K	2B
1393/02/16	13,729	13,729	13,729	14,268	(0.23)	8	12K	159M
1393/02/15	13,731	13,731	13,731	14,301	(0.01)	2	715	10M
1393/02/14	13,732	13,732	13,732	14,303	(0.01)	2	444	6M
1393/02/13	13,764	13,764	13,764	14,304	(0.23)	7	12K	160M
1393/02/10	13,890	13,890	13,890	14,337	(0.91)	30	45K	628M
1393/02/09	14,470	13,925	14,470	14,468	(0.26)	16	23K	323M
1393/02/08	14,271	14,096	14,499	14,505	(1.21)	49	63K	894M
1393/02/07	14,900	14,226	15,000	14,683	(0.91)	74	65K	931M
1393/02/06	14,275	14,275	14,997	14,818	(0.34)	85	80K	1B
1393/02/03	14,416	14,416	14,416	14,868	(0.99)	48	49K	712M
1393/02/02	14,601	14,521	15,209	15,016	(0.73)	46	39K	561M
1393/02/01	15,199	14,650	15,300	15,126	(0.33)	47	25K	375M
1393/01/31	14,825	14,825	15,399	15,176	(1.72)	101	105K	2B
1393/01/30	14,832	14,832	14,832	15,442	(0.05)	3	2K	34M
1393/01/27	14,952	14,950	15,300	15,449	(0.79)	82	44K	665M
1393/01/26	15,282	15,282	15,910	15,572	(2.17)	78	110K	2B
1393/01/25	15,313	15,313	15,313	15,918	(0.21)	5	10K	159M
1393/01/24	15,318	15,318	15,318	15,951	(0.03)	5	1K	23M
1393/01/23	15,450	15,413	15,500	15,956	(0.62)	33	32K	497M
1393/01/20	16,200	15,459	16,280	16,055	(0.3)	123	134K	2B
1393/01/19	16,165	15,650	16,165	16,103	3.60	242	342K	6B
1393/01/18	16,021	16,021	16,021	15,544	0.90	20	45K	724M
1393/01/17	15,949	15,949	15,949	15,405	0.45	28	22K	357M
1393/01/16	15,863	15,863	15,863	15,336	0.54	16	27K	433M
1393/01/11	15,748	15,748	15,748	15,253	0.73	29	36K	572M
1393/01/10	15,621	15,621	15,621	15,143	0.81	43	41K	636M
1393/01/09	15,468	15,468	15,468	15,021	0.99	51	49K	764M
1393/01/06	14,999	14,400	15,200	14,874	12.19	306	406K	6B
1392/12/24	30,130	30,000	31,248	30,692	1.93	227	125K	4B
1392/12/21	30,790	29,710	30,790	30,111	(0.26)	129	56K	2B
1392/12/20	31,500	29,510	31,500	30,189	(1.77)	71	43K	1B
1392/12/19	30,980	29,700	31,000	30,733	(0.56)	85	36K	1B
1392/12/18	30,907	30,495	30,907	30,905	3.99	162	203K	6B
1392/12/17	30,494	30,494	30,494	29,719	1.35	8	29K	892M
1392/12/14	30,368	30,368	30,368	29,322	0.42	11	9K	275M
1392/12/13	28,223	28,223	28,999	29,200	(0.67)	40	17K	494M
1392/12/12	28,880	28,722	28,880	29,398	(1.74)	49	41K	1B
1392/12/11	31,140	29,004	31,140	29,918	(0.13)	42	13K	400M
1392/12/10	30,730	30,000	30,730	29,956	1.30	43	40K	1B
1392/12/07	29,200	28,800	30,000	29,573	(0.34)	75	43K	1B
1392/12/06	29,760	28,688	29,760	29,675	3.70	65	129K	4B
1392/12/05	29,727	29,727	29,727	28,616	0.11	2	2K	71M
1392/12/04	29,694	29,694	29,694	28,584	0.11	2	2K	72M
1392/12/03	29,684	29,684	29,684	28,552	0.03	3	695	21M
1392/11/30	29,138	29,138	29,138	28,543	1.87	21	40K	1B
1392/11/29	28,790	28,500	28,800	28,018	1.17	47	26K	750M
1392/11/28	28,318	28,318	28,318	27,693	1.70	13	37K	1B
1392/11/27	27,950	27,900	28,108	27,229	0.75	27	17K	471M
1392/11/26	26,000	26,000	28,000	27,027	(0.13)	15	6K	170M
1392/11/23	26,233	26,232	26,233	27,062	(0.96)	16	21K	546M
1392/11/21	27,500	26,731	27,500	27,325	(1.86)	47	42K	1B
1392/11/20	27,031	27,019	28,900	27,844	(1.06)	36	29K	804M
1392/11/19	27,724	27,724	27,725	28,143	(2.55)	46	55K	2B
1392/11/16	28,874	28,681	29,500	28,879	(3.34)	24	80K	2B
1392/11/15	29,469	29,001	29,550	29,876	(0.24)	43	12K	349M
1392/11/14	29,470	29,469	31,150	29,948	(2.44)	32	54K	2B
1392/11/13	31,301	30,535	31,301	30,696	(3.49)	37	78K	2B
1392/11/12	32,678	32,300	32,683	31,807	1.21	47	28K	921M
1392/11/09	31,521	31,258	32,000	31,426	(3.48)	68	111K	3B
1392/11/08	32,560	32,560	32,572	32,560	(4.0)	53	115K	4B
1392/11/06	32,742	32,742	32,742	33,916	(0.56)	8	12K	395M
1392/11/05	32,880	32,880	32,880	34,106	(0.42)	7	9K	298M
1392/11/02	32,895	32,895	32,895	34,249	(0.05)	7	992	33M
1392/11/01	33,433	33,433	33,434	34,265	(1.61)	39	35K	1B
1392/10/30	34,872	34,812	34,873	34,826	(3.96)	66	265K	9B
1392/10/28	35,901	35,524	35,950	36,262	(2.01)	19	44K	2B
1392/10/25	37,200	36,602	37,200	37,004	(2.95)	46	65K	2B
1392/10/24	38,200	37,224	38,220	38,127	(1.67)	52	45K	2B
1392/10/23	38,110	38,110	40,000	38,775	0.10	75	26K	1B
1392/10/22	39,990	38,086	39,990	38,738	(2.35)	50	59K	2B
1392/10/21	41,148	39,001	41,148	39,672	0.26	68	47K	2B
1392/10/18	39,040	38,873	39,900	39,568	(0.18)	32	13K	506M
1392/10/17	40,934	38,875	40,934	39,641	0.71	38	21K	858M
1392/10/16	38,390	38,390	39,632	39,362	3.29	62	72K	3B
1392/10/15	36,300	36,300	38,394	38,108	3.22	72	91K	3B
1392/10/14	35,826	35,825	37,000	36,918	(1.07)	30	37K	1B
1392/10/11	37,950	36,851	38,000	37,317	(2.61)	60	109K	4B
1392/10/09	38,500	37,710	38,990	38,318	1.70	82	99K	4B
1392/10/08	37,980	37,571	38,500	37,676	0.52	47	38K	1B
1392/10/07	39,149	36,171	39,149	37,481	(0.49)	74	90K	3B
1392/10/04	38,514	38,510	38,514	37,664	1.70	54	37K	1B
1392/10/03	38,186	38,186	38,186	37,033	0.86	32	19K	707M
1392/10/01	37,200	34,407	37,273	36,718	2.45	73	57K	2B
1392/09/30	36,380	36,300	36,394	35,840	2.41	95	52K	2B
1392/09/27	34,400	34,400	35,026	34,995	3.91	98	154K	5B
1392/09/26	34,600	32,801	34,784	33,679	0.64	64	42K	1B
1392/09/25	34,999	32,940	35,000	33,466	(2.47)	74	91K	3B
1392/09/24	33,970	33,171	35,011	34,312	0.71	71	43K	1B
1392/09/23	33,451	33,451	33,998	34,069	(2.1)	40	50K	2B
1392/09/20	36,149	34,150	36,149	34,800	(0.42)	39	30K	1B
1392/09/19	35,249	33,600	35,249	34,947	3.04	110	111K	4B
1392/09/18	33,989	33,201	33,991	33,915	3.77	73	125K	4B
1392/09/17	32,764	32,764	32,764	32,684	3.75	18	81K	3B
1392/09/16	32,000	32,000	32,418	31,504	1.07	30	26K	835M
1392/09/13	31,114	31,114	31,350	31,172	0.01	32	17K	527M
1392/09/12	32,249	31,115	32,249	31,170	0.26	28	21K	656M
1392/09/11	32,000	31,000	32,000	31,090	(3.21)	66	152K	5B
1392/09/10	32,122	32,000	33,310	32,121	0.26	83	85K	3B
1392/09/09	31,900	31,899	32,122	32,039	3.73	74	82K	3B
1392/09/06	30,894	29,873	31,800	30,887	(0.27)	77	70K	2B
1392/09/05	33,000	30,894	33,000	30,970	(3.76)	123	221K	7B
1392/09/04	32,212	31,310	32,212	32,181	3.90	242	197K	6B
1392/09/03	30,970	30,970	30,974	30,974	4.00	61	91K	3B
1392/09/02	29,280	29,000	30,000	29,783	2.88	141	192K	6B
1392/08/29	29,000	28,000	29,180	28,948	1.46	88	118K	3B
1392/08/28	27,434	27,434	29,695	28,531	(0.08)	83	102K	3B
1392/08/27	28,998	28,271	28,998	28,554	(3.04)	59	69K	2B
1392/08/26	30,210	28,010	30,210	29,448	1.37	192	259K	8B
1392/08/25	28,982	28,790	29,061	29,049	3.95	76	202K	6B
1392/08/21	27,692	26,927	27,997	27,944	3.80	178	293K	8B
1392/08/20	26,145	26,000	27,256	26,921	2.72	126	286K	8B
1392/08/19	26,590	25,603	26,590	26,208	2.36	61	79K	2B
1392/08/18	25,634	25,000	25,634	25,603	3.87	92	384K	10B
1392/08/15	23,880	23,880	24,694	24,649	3.81	98	349K	9B
1392/08/14	24,198	23,103	24,198	23,745	(0.43)	29	52K	1B
1392/08/13	24,000	23,746	24,443	23,847	0.43	57	63K	1B
1392/08/12	24,764	23,100	24,764	23,746	(0.39)	73	204K	5B
1392/08/11	23,000	23,000	23,890	23,839	3.77	135	241K	6B
1392/08/08	22,000	22,000	22,980	22,972	3.96	54	219K	5B
1392/08/07	22,000	22,000	22,499	22,097	0.09	13	16K	344M
1392/08/06	22,017	22,000	22,300	22,077	(0.33)	28	93K	2B
1392/08/05	22,035	21,654	22,900	22,151	(1.77)	54	62K	1B
1392/08/04	23,500	22,222	23,500	22,551	(0.27)	38	30K	676M
1392/08/01	22,615	22,500	22,615	22,613	3.99	114	292K	7B
1392/07/30	21,540	21,540	21,990	21,746	2.84	57	278K	6B
1392/07/29	21,400	20,777	21,400	21,145	0.23	14	33K	701M
1392/07/28	21,189	20,231	21,198	21,096	0.15	24	102K	2B
1392/07/27	21,398	20,600	21,398	21,064	1.08	28	58K	1B
1392/07/23	21,000	20,500	21,000	20,838	(0.03)	22	12K	244M
1392/07/22	21,400	21,000	21,499	20,845	0.69	28	21K	443M
1392/07/21	20,400	20,103	21,190	20,703	(1.13)	29	35K	715M
1392/07/20	21,200	20,908	21,200	20,940	(3.85)	43	96K	2B
1392/07/17	21,970	21,460	21,988	21,779	3.00	36	67K	1B
1392/07/16	20,517	20,517	21,632	21,144	(0.22)	29	58K	1B
1392/07/15	22,000	20,606	22,000	21,191	(0.75)	89	123K	3B
1392/07/14	21,351	21,351	21,351	21,351	4.00	10	86K	2B
1392/07/13	20,530	20,530	20,530	20,530	4.00	9	86K	2B
1392/07/10	19,740	19,740	19,741	19,741	4.00	21	86K	2B
1392/07/09	18,805	18,805	18,950	18,982	(3.09)	17	68K	1B
1392/07/08	19,502	18,860	19,502	19,588	(0.29)	12	10K	186M
1392/07/07	19,505	19,505	19,581	19,645	(2.06)	14	66K	1B
1392/07/06	18,999	18,999	20,188	20,058	3.33	41	140K	3B
1392/07/03	19,500	18,700	19,600	19,412	(0.12)	17	20K	385M
1392/07/02	19,422	19,422	19,502	19,435	0.07	13	66K	1B
1392/07/01	19,300	19,300	19,560	19,421	3.26	42	75K	1B
1392/06/31	18,071	18,071	18,910	18,808	(0.08)	4	4K	65M
1392/06/30	18,485	18,081	18,999	18,823	(0.06)	20	16K	299M
1392/06/27	18,455	18,455	18,800	18,834	(0.29)	12	13K	245M
1392/06/26	18,982	18,400	18,982	18,888	3.48	38	76K	1B
1392/06/25	18,929	17,700	18,929	18,252	0.27	13	8K	151M
1392/06/24	18,282	18,282	18,282	18,202	3.54	12	77K	1B
1392/06/23	18,150	18,150	18,151	17,579	0.72	23	16K	283M
1392/06/20	17,880	17,840	17,888	17,453	1.47	24	32K	577M
1392/06/19	16,800	16,800	17,763	17,200	0.70	24	35K	604M
1392/06/18	16,500	16,491	16,750	17,080	(0.57)	19	13K	215M
1392/06/17	16,548	16,548	16,548	17,178	(0.34)	10	7K	123M
1392/06/13	16,687	16,687	16,687	17,237	(0.83)	5	18K	300M
1392/06/12	16,865	16,785	16,865	17,382	(0.58)	7	13K	213M
1392/06/10	16,865	16,865	17,000	17,484	(0.47)	20	11K	182M
1392/06/09	16,890	16,883	16,891	17,567	(0.11)	9	2K	39M
1392/06/06	17,050	16,999	17,050	17,586	(0.68)	11	15K	262M
1392/06/05	17,100	17,100	18,194	17,707	1.21	48	45K	808M
1392/06/04	17,053	17,051	17,600	17,495	(0.06)	10	4K	72M
1392/06/03	17,050	17,050	17,400	17,505	(0.6)	19	17K	288M
1392/06/02	17,700	17,000	17,700	17,610	(0.25)	18	11K	192M
1392/05/30	17,050	17,010	17,795	17,655	(0.15)	20	11K	199M
1392/05/29	17,050	17,050	17,514	17,681	(0.42)	30	18K	320M
1392/05/28	17,417	17,417	17,780	17,756	(2.13)	34	46K	802M
1392/05/27	17,453	17,452	17,453	18,142	(0.2)	12	4K	76M
1392/05/26	18,800	17,646	19,000	18,179	(1.1)	40	29K	521M
1392/05/23	18,550	17,850	18,800	18,381	0.26	20	20K	369M
1392/05/22	18,764	18,100	18,764	18,333	1.61	44	60K	1B
1392/05/21	17,999	17,510	18,188	18,043	3.17	90	76K	1B
1392/05/20	17,110	17,110	17,800	17,489	(0.42)	58	63K	1B
1392/05/16	17,900	17,007	17,900	17,562	(0.27)	11	11K	183M
1392/05/15	17,973	17,255	18,000	17,609	(2.03)	33	57K	1B
1392/05/14	18,330	17,654	18,332	17,973	1.96	33	45K	828M
1392/05/13	16,899	16,899	17,942	17,627	2.17	46	62K	1B
1392/05/12	17,500	16,836	17,500	17,252	(1.63)	27	49K	832M
1392/05/09	18,229	17,021	18,229	17,537	0.05	23	11K	186M
1392/05/07	17,201	17,201	18,100	17,528	(1.72)	52	83K	1B
1392/05/06	18,000	17,804	18,100	17,834	(3.83)	36	117K	2B
1392/05/05	18,800	18,517	18,800	18,545	(3.85)	34	103K	2B
1392/05/02	19,288	19,228	19,288	19,288	4.00	89	231K	4B
1392/05/01	18,001	18,001	18,916	18,547	1.97	42	45K	849M
1392/04/31	18,867	18,113	18,867	18,189	(9.18)	147	177K	3B
1392/04/26	20,439	20,439	20,439	20,028	1.91	19	41K	842M
1392/04/25	18,834	18,834	20,402	19,653	0.18	234	739K	15B
1392/04/24	19,202	19,202	19,202	19,618	(1.92)	6	41K	795M
1392/04/23	19,408	19,408	19,408	20,002	(1.06)	16	23K	445M
1392/04/22	20,216	20,216	20,216	20,216	(4.0)	33	202K	4B
1392/04/19	20,283	20,283	20,283	21,058	(0.33)	7	7K	146M
1392/04/18	21,750	20,100	21,750	21,128	1.02	237	396K	8B
1392/04/17	20,915	20,915	20,915	20,915	4.00	21	175K	4B
1392/04/16	20,111	20,111	20,111	20,111	4.00	24	166K	3B
1392/04/15	19,338	19,338	19,338	19,338	4.00	13	88K	2B
1392/04/12	18,595	18,595	18,595	18,595	4.00	12	92K	2B
1392/04/11	17,910	17,641	17,910	17,880	3.82	79	312K	6B
1392/04/10	16,970	16,969	17,232	17,222	3.93	160	194K	3B
1392/04/09	16,570	16,400	16,570	16,570	4.00	78	191K	3B
1392/04/08	15,946	15,621	15,946	15,933	3.91	92	159K	3B
1392/04/05	15,335	15,294	15,335	15,333	3.98	94	208K	3B
1392/04/04	14,746	14,700	14,747	14,746	3.99	48	191K	3B
1392/04/02	14,000	14,000	14,500	14,180	1.63	51	127K	2B
1392/04/01	13,412	13,412	13,995	13,953	0.46	49	67K	937M
1392/03/29	13,437	13,400	13,999	13,889	(0.14)	13	13K	183M
1392/03/28	13,437	13,437	13,520	13,909	(0.61)	8	14K	196M
1392/03/27	13,510	13,505	14,200	13,994	(0.52)	15	12K	166M
1392/03/26	14,400	13,900	14,400	14,067	0.65	15	36K	511M
1392/03/25	14,054	14,050	14,300	13,976	1.63	31	42K	602M
1392/03/22	13,333	13,333	14,198	13,752	(0.06)	5	3K	41M
1392/03/21	13,502	13,501	14,100	13,760	(0.01)	7	8K	116M
1392/03/20	13,350	13,307	14,190	13,761	(0.72)	36	47K	637M
1392/03/19	13,416	13,416	13,416	13,861	(0.81)	14	18K	235M
1392/03/18	13,800	13,524	13,800	13,974	(0.8)	19	21K	281M
1392/03/13	13,669	13,669	14,200	14,087	(0.66)	42	27K	376M
1392/03/12	14,499	13,671	14,499	14,180	(0.4)	26	13K	182M
1392/03/11	15,300	14,205	15,300	14,237	(3.78)	75	100K	1B
1392/03/08	14,796	14,796	14,796	14,796	4.00	66	206K	3B
1392/03/07	13,980	13,750	14,602	14,227	1.32	137	281K	4B
1392/03/06	14,350	13,800	14,390	14,041	(0.97)	122	186K	3B
1392/03/05	14,480	13,891	14,490	14,179	1.67	136	328K	5B
1392/03/04	13,903	13,890	14,449	13,946	50.54	125	487K	7B
1392/02/28	10,222	10,222	10,716	10,664	3.49	41	200K	2B
1392/02/25	10,005	10,005	10,350	10,304	(0.43)	12	19K	197M
1392/02/24	10,499	10,187	10,499	10,348	(2.48)	28	54K	548M
1392/02/23	10,750	10,297	10,750	10,611	(1.07)	19	33K	341M
1392/02/22	10,986	10,540	10,986	10,726	(0.53)	15	30K	316M
1392/02/21	10,980	10,455	10,986	10,783	0.15	21	24K	257M
1392/02/18	10,980	10,980	10,980	10,767	0.0	1	5	55K
1392/02/17	10,509	10,509	10,980	10,767	(0.06)	17	9K	100M
1392/02/16	10,998	10,501	10,998	10,773	(0.06)	19	34K	361M
1392/02/15	10,800	10,732	10,900	10,779	0.01	11	10K	107M
1392/02/14	10,732	10,732	11,000	10,778	0.07	8	7K	75M
1392/02/11	10,755	10,700	11,000	10,770	(0.73)	31	58K	619M
1392/02/10	11,269	10,811	11,269	10,849	0.07	7	3K	37M
1392/02/09	11,568	10,750	11,568	10,841	(2.6)	20	95K	1B
1392/02/08	11,488	11,200	11,488	11,130	0.05	10	2K	27M
1392/02/07	11,150	11,000	11,529	11,124	0.11	29	69K	768M
1392/02/04	11,108	11,050	11,550	11,112	0.05	45	83K	925M
1392/02/03	11,100	11,001	11,745	11,107	(1.91)	29	77K	849M
1392/02/02	11,500	11,099	11,500	11,323	(2.06)	21	52K	579M
1392/02/01	11,200	11,163	11,201	11,561	(0.58)	18	13K	144M
1392/01/31	12,000	11,149	12,077	11,628	0.13	29	55K	638M
1392/01/28	11,699	11,280	11,699	11,613	(1.16)	12	26K	294M
1392/01/27	12,043	11,516	12,043	11,749	1.46	44	223K	3B
1392/01/26	11,581	11,581	11,581	11,580	3.99	7	86K	999M
1392/01/24	11,516	11,516	11,516	11,136	0.56	6	12K	140M
1392/01/21	10,512	10,512	11,349	11,074	1.48	57	105K	1B
1392/01/20	10,600	10,510	10,997	10,913	(0.31)	13	9K	95M
1392/01/19	10,513	10,513	10,513	10,947	(0.04)	3	700	7M
1392/01/17	10,600	10,521	10,600	10,951	(0.07)	4	2K	18M
1392/01/14	10,999	10,999	10,999	10,959	0.0	1	3	33K
1392/01/11	10,700	10,550	10,700	10,959	(0.03)	2	1K	11M
1392/01/10	10,999	10,999	10,999	10,962	0.01	1	2K	26M
1392/01/07	10,980	10,980	10,994	10,961	0.0	3	1K	11M
1392/01/06	11,010	11,010	11,010	10,961	0.0	1	500	6M
1392/01/05	10,973	10,535	11,101	10,961	(0.11)	12	8K	85M
1391/12/28	10,973	10,973	10,973	10,973	4.00	17	103K	1B
1391/12/27	10,132	10,132	10,132	10,551	(0.03)	3	700	7M
1391/12/26	10,137	10,137	10,137	10,554	(0.05)	1	1K	10M
1391/12/19	10,760	10,760	10,760	10,559	0.03	2	1K	12M
1391/12/16	10,128	10,128	10,743	10,556	0.07	15	75K	795M
1391/12/15	10,171	10,171	10,171	10,549	(0.42)	5	9K	94M
1391/12/14	10,174	10,174	10,174	10,594	(0.03)	3	555	6M
1391/12/13	10,184	10,184	10,184	10,597	(0.1)	4	2K	23M
1391/12/12	10,187	10,187	10,187	10,608	(0.03)	2	537	5M
1391/12/09	10,187	10,187	10,187	10,611	0.0	1	1	10K
1391/12/08	10,211	10,211	10,211	10,611	(0.24)	4	5K	52M
1391/12/06	10,240	10,240	10,240	10,636	(0.23)	1	5K	51M
1391/12/05	10,441	10,441	10,500	10,660	(1.93)	16	43K	446M
1391/12/02	10,736	10,736	10,741	10,870	(2.8)	26	61K	650M
1391/11/30	10,741	10,741	10,741	11,183	(0.04)	1	1K	11M
1391/11/24	10,741	10,741	10,741	11,188	0.0	1	1	11K
1391/11/21	10,741	10,741	10,741	11,188	0.0	1	1	11K
1391/11/15	10,741	10,741	10,741	11,188	0.0	1	46	494K
1391/11/11	10,741	10,741	10,741	11,188	0.0	1	1	11K
1391/11/03	10,743	10,743	10,743	11,188	(0.02)	2	301	3M
1391/10/27	10,774	10,774	10,774	11,190	(0.29)	2	6K	66M
1391/10/18	10,783	10,783	10,783	11,222	(0.09)	1	2K	22M
1391/10/17	10,800	10,800	10,800	11,232	0.0	1	50	540K
1391/10/13	11,040	11,040	11,090	11,232	(2.32)	27	53K	582M
1391/10/12	11,090	11,090	11,090	11,499	(0.46)	4	10K	111M
1391/10/11	11,090	11,090	11,090	11,552	0.0	1	25	277K
1391/10/04	11,090	11,090	11,090	11,552	0.0	1	1	11K
1391/10/02	11,092	11,092	11,092	11,552	(0.02)	2	467	5M
1391/09/28	11,093	11,093	11,093	11,554	(0.01)	1	100	1M
1391/09/27	11,093	11,093	11,093	11,555	0.0	2	16	177K
1391/09/26	11,093	11,093	11,093	11,555	0.0	1	45	499K
1391/09/25	11,093	11,093	11,093	11,555	0.0	1	1	11K
1391/09/18	11,093	11,093	11,093	11,555	0.0	1	33	366K
1391/09/14	11,094	11,094	11,094	11,555	(0.01)	1	200	2M
1391/09/13	11,101	11,101	11,101	11,556	(0.06)	1	1K	16M
1391/09/01	11,102	11,102	11,102	11,563	(0.01)	1	200	2M
1391/08/29	11,106	11,106	11,106	11,564	(0.03)	1	716	8M
1391/08/28	11,108	11,108	11,108	11,568	(0.02)	1	380	4M
1391/08/22	11,109	11,109	11,109	11,570	(0.01)	1	120	1M
1391/08/21	11,110	11,110	11,110	11,571	(0.01)	1	179	2M
1391/08/16	11,110	11,110	11,110	11,572	0.0	1	40	444K
1391/08/15	11,111	11,111	11,111	11,572	(0.01)	1	200	2M
1391/08/14	11,112	11,112	11,112	11,573	(0.01)	1	100	1M
1391/08/09	11,112	11,112	11,112	11,574	(0.01)	2	145	2M
1391/08/08	11,120	11,120	11,120	11,575	(0.07)	2	2K	18M
1391/08/07	11,132	11,132	11,132	11,583	(0.1)	1	2K	25M
1391/08/06	11,147	11,147	11,147	11,595	(0.14)	6	3K	34M
1391/07/30	12,081	11,154	12,081	11,611	(0.06)	4	2K	20M
1391/07/29	11,286	11,286	11,286	11,618	(0.02)	1	528	6M
1391/07/26	11,300	11,300	11,300	11,620	(0.15)	2	4K	49M
1391/07/25	11,286	11,286	11,301	11,637	(1.01)	11	22K	254M
1391/07/24	12,222	12,220	12,222	11,756	0.03	3	800	10M
1391/07/23	12,220	11,500	12,226	11,752	(0.04)	12	5K	61M
1391/07/22	12,212	11,501	12,212	11,757	0.12	8	6K	76M
1391/07/19	12,172	12,172	12,172	11,743	0.33	4	7K	88M
1391/07/18	11,449	11,449	12,403	11,704	(1.86)	26	52K	605M
1391/07/17	11,465	11,465	11,465	11,926	(0.13)	4	3K	33M
1391/07/15	11,467	11,467	11,467	11,942	(0.02)	2	403	5M
1391/07/12	11,467	11,467	11,467	11,944	0.0	1	50	573K
1391/07/11	11,467	11,467	11,467	11,944	0.0	2	29	333K
1391/07/10	11,476	11,476	11,476	11,944	(0.08)	5	2K	20M
1391/07/09	11,704	11,704	11,704	11,954	(1.94)	13	42K	493M
1391/07/08	11,990	11,990	11,990	12,191	(2.39)	18	52K	618M
1391/06/25	11,991	11,991	11,991	12,489	(0.01)	1	199	2M
1391/06/21	11,993	11,993	11,993	12,490	(0.02)	3	300	4M
1391/06/06	11,999	11,999	11,999	12,492	(0.05)	1	1K	12M
1391/05/14	11,999	11,999	11,999	12,498	0.0	1	23	276K
1391/05/03	12,000	12,000	12,000	12,498	(0.01)	1	100	1M
1391/05/02	12,005	12,005	12,005	12,499	(0.05)	1	1K	12M
1391/04/24	12,471	12,471	12,471	12,505	(3.73)	14	81K	1B
1391/04/10	12,471	12,471	12,471	12,990	0.0	1	50	624K
1391/03/31	12,471	12,471	12,471	12,990	0.0	1	6	75K
1391/03/01	12,471	12,471	12,471	12,990	0.0	1	7	87K
1391/02/27	12,478	12,478	12,478	12,990	(0.05)	3	1K	14M
1391/02/26	12,480	12,480	12,480	12,997	(0.02)	1	400	5M
1391/02/24	13,000	12,481	13,000	12,999	5.32	6	5K	66M
1391/02/17	13,100	13,100	13,941	13,692	2.14	20	56K	777M
1391/02/16	13,435	13,435	13,700	13,405	1.60	17	44K	598M
1391/02/13	13,400	13,400	13,438	13,194	0.05	3	2K	27M
1391/02/12	13,000	13,000	13,500	13,188	(0.02)	2	910	12M
1391/02/11	12,751	12,741	13,500	13,190	(0.61)	21	14K	179M
1391/02/10	13,000	12,922	13,000	13,271	(1.4)	6	32K	409M
1391/02/05	13,463	13,200	13,889	13,460	(0.02)	8	7K	95M
1391/02/04	13,463	13,463	13,463	13,463	0.0	1	100	1M
1391/01/30	12,931	12,931	13,979	13,463	(0.01)	4	2K	21M
1391/01/27	12,930	12,930	14,000	13,465	(0.02)	10	6K	81M
1391/01/23	13,089	13,089	13,089	13,468	(0.96)	5	22K	290M
1391/01/22	13,089	13,089	14,140	13,599	(0.26)	4	7K	90M
1391/01/21	13,137	13,137	13,137	13,634	(0.37)	3	8K	105M
1391/01/20	13,201	13,151	13,201	13,684	(0.1)	4	2K	30M
1391/01/19	13,201	13,201	13,202	13,698	(0.23)	6	5K	69M
1391/01/16	13,700	13,700	13,700	13,730	0.0	1	380	5M
1391/01/09	13,209	13,209	13,299	13,730	(0.21)	11	5K	70M
1391/01/07	14,250	14,250	14,300	13,759	0.05	2	1K	17M
1391/01/06	13,775	13,775	13,775	13,752	0.0	1	55	758K
1391/01/05	13,750	13,700	13,750	13,752	(0.01)	2	2K	34M
1390/12/28	13,500	13,500	13,500	13,753	(0.03)	1	2K	20M
1390/12/27	13,241	13,229	13,780	13,757	(0.12)	10	16K	219M
1390/12/24	13,233	13,233	13,779	13,774	(0.07)	2	3K	35M
1390/12/23	13,239	13,239	13,239	13,784	(0.04)	1	1K	13M
1390/12/21	13,255	13,255	13,255	13,790	(0.12)	3	3K	35M
1390/12/20	13,798	13,257	13,798	13,807	(0.01)	3	456	6M
1390/12/17	13,480	13,291	13,480	13,809	(0.25)	10	7K	92M
1390/12/16	13,340	13,314	13,350	13,844	(0.17)	4	4K	51M
1390/12/15	13,340	13,340	13,500	13,867	(0.2)	7	4K	58M
1390/12/14	13,350	13,350	13,350	13,895	(0.08)	2	2K	23M
1390/12/13	13,799	13,357	13,799	13,906	(0.05)	2	1K	17M
1390/12/10	13,393	13,393	13,800	13,913	(0.27)	6	8K	113M
1390/12/09	13,394	13,394	13,394	13,951	(0.01)	1	148	2M
1390/12/08	13,427	13,427	13,427	13,952	(0.01)	1	370	5M
1390/12/07	13,427	13,427	13,427	13,954	(0.23)	3	5K	67M
1390/12/06	13,436	13,436	13,436	13,986	(0.06)	3	1K	18M
1390/12/03	13,450	13,450	13,450	13,995	(0.11)	1	2K	32M
1390/12/02	13,454	13,454	13,980	14,010	(0.03)	3	1K	20M
1390/11/29	13,560	13,560	13,989	14,014	(0.14)	5	4K	52M
1390/11/26	13,560	13,560	14,038	14,033	(0.64)	10	23K	320M
1390/11/25	13,960	13,960	13,960	14,124	(0.01)	1	640	9M
1390/11/24	13,592	13,592	13,592	14,125	(0.23)	4	5K	68M
1390/11/23	14,190	14,190	14,190	14,158	0.0	2	1K	14M
1390/11/17	13,638	13,630	14,178	14,158	(0.14)	6	5K	69M
1390/11/16	13,640	13,638	14,270	14,178	(0.2)	7	6K	88M
1390/11/15	14,207	13,640	14,207	14,206	(0.01)	3	4K	59M
1390/11/11	13,682	13,682	14,000	14,207	(0.32)	7	9K	126M
1390/11/10	14,196	14,196	14,200	14,252	(0.05)	5	10K	140M
1390/11/08	13,899	13,899	14,500	14,259	0.02	9	15K	212M
1390/11/03	13,730	13,730	13,730	14,256	(0.31)	8	7K	93M
1390/11/01	14,000	14,000	14,000	14,301	(0.01)	1	350	5M
1390/10/28	13,795	13,795	14,000	14,302	(0.2)	5	5K	69M
1390/10/27	13,795	13,795	13,850	14,331	(0.26)	4	6K	80M
1390/10/26	13,865	13,865	13,865	14,369	(0.51)	3	11K	153M
1390/10/19	14,435	14,435	14,997	14,442	0.05	2	2K	23M
1390/10/18	14,000	14,000	14,000	14,435	(0.04)	1	1K	17M
1390/10/14	14,500	14,500	14,780	14,441	0.03	3	1K	15M
1390/10/13	14,000	14,000	14,590	14,437	(0.11)	6	4K	57M
1390/10/12	14,001	13,879	14,001	14,453	(0.03)	4	798	11M
1390/10/11	14,443	14,001	14,600	14,457	(0.85)	10	33K	472M
1390/10/07	14,562	14,562	14,562	14,581	(0.02)	1	10K	146M
1390/10/06	14,640	13,880	14,999	14,584	0.94	22	59K	863M
1390/10/05	14,500	13,900	14,500	14,448	(0.13)	3	3K	48M
1390/10/04	14,670	14,590	14,750	14,467	0.52	15	23K	340M
1390/10/03	14,680	14,679	14,680	14,392	0.02	3	880	13M
1390/09/29	14,199	14,000	14,200	14,389	(0.07)	5	3K	39M
1390/09/28	13,851	13,851	14,050	14,399	(0.13)	4	4K	52M
1390/09/27	14,112	14,112	14,399	14,418	(0.25)	6	16K	225M
1390/09/26	14,900	14,030	14,900	14,454	(1.07)	7	27K	374M
1390/09/23	14,900	14,827	14,900	14,611	0.06	6	3K	44M
1390/09/22	14,700	14,040	14,700	14,602	(0.13)	7	5K	77M
1390/09/21	14,621	14,620	14,621	14,621	4.00	46	125K	2B
1390/09/20	14,166	14,166	14,166	14,059	3.21	14	69K	982M
1390/09/19	13,900	13,900	14,098	13,622	0.49	14	14K	196M
1390/09/16	13,650	13,650	13,660	13,556	0.07	3	7K	99M
1390/09/13	13,500	13,420	13,840	13,547	1.79	10	50K	680M
1390/09/12	13,290	13,280	13,359	13,309	3.60	9	110K	1B
1390/09/09	12,635	12,635	13,150	12,846	(2.39)	15	505K	6B
1390/09/06	13,150	12,850	13,161	13,161	0.0	5	4M	51B
1390/09/05	13,161	12,850	13,161	13,161	0.0	2	5M	66B
1390/09/02	13,161	13,000	13,161	13,161	0.0	3	5M	66B
1390/09/01	13,100	13,100	13,100	13,161	(0.02)	2	4K	50M
1390/08/30	13,000	13,000	13,000	13,164	(0.01)	1	286	4M
1390/08/29	12,651	12,651	12,670	13,165	(0.05)	2	1K	14M
1390/08/25	13,000	13,000	13,198	13,171	(0.04)	7	12K	161M
1390/08/23	13,365	13,365	13,467	13,176	0.05	4	2K	33M
1390/08/22	13,200	13,200	13,200	13,170	0.01	3	2K	29M
1390/08/21	13,000	13,000	13,000	13,169	(0.01)	1	355	5M
1390/08/15	13,000	12,820	13,000	13,170	(0.13)	3	4K	54M
1390/08/14	13,134	12,800	13,500	13,187	0.40	8	22K	290M
1390/08/11	13,400	13,210	13,400	13,134	0.28	11	22K	288M
1390/08/10	13,199	13,199	13,212	13,097	0.24	13	20K	268M
1390/08/09	13,064	13,064	13,200	13,065	0.01	5	3K	39M
1390/08/08	12,813	12,813	12,813	13,064	(0.02)	2	1K	13M
1390/08/07	12,801	12,801	12,801	13,067	(0.02)	1	1K	13M
1390/08/04	13,200	13,000	13,200	13,070	(0.2)	20	65K	843M
1390/08/03	12,800	12,800	12,800	13,096	(0.28)	2	10K	123M
1390/08/02	13,000	13,000	13,001	13,133	(0.42)	9	25K	327M
1390/08/01	13,190	13,180	13,200	13,188	0.08	20	42K	557M
1390/07/27	13,200	13,000	13,400	13,178	1.74	13	64K	845M
1390/07/26	13,047	12,800	13,100	12,952	(0.06)	8	10K	128M
1390/07/25	12,526	12,526	12,800	12,960	(0.14)	8	6K	82M
1390/07/24	12,750	12,750	12,750	12,978	(0.05)	3	3K	34M
1390/07/23	12,801	12,721	12,801	12,985	(2.01)	20	47K	603M
1390/07/20	12,765	12,765	12,891	13,251	(0.32)	6	8K	103M
1390/07/19	13,100	13,100	13,100	13,294	(0.37)	10	17K	226M
1390/07/18	13,100	13,025	13,100	13,343	(0.46)	8	16K	205M
1390/07/17	13,011	13,000	13,020	13,404	(0.68)	13	16K	210M
1390/07/16	13,050	13,050	13,111	13,496	(0.44)	10	11K	141M
1390/07/13	13,043	13,043	13,100	13,556	(0.21)	8	5K	62M
1390/07/12	13,122	13,122	13,130	13,585	(0.61)	9	13K	173M
1390/07/11	13,170	13,162	13,170	13,668	(0.31)	9	7K	88M
1390/07/10	13,410	13,400	13,410	13,710	(0.17)	6	6K	79M
1390/07/09	13,780	13,780	13,780	13,733	0.0	2	820	11M
1390/07/06	13,209	13,209	13,860	13,733	(0.19)	9	5K	62M
1390/07/05	13,248	13,248	13,248	13,759	(0.29)	15	6K	84M
1390/07/04	13,275	13,275	13,275	13,799	(0.21)	7	5K	60M
1390/07/03	13,285	13,285	13,900	13,828	(0.07)	8	2K	22M
1390/06/30	13,300	13,300	13,325	13,838	(0.12)	5	2K	33M
1390/06/29	13,330	13,325	13,330	13,854	(0.19)	5	4K	54M
1390/06/28	13,363	13,363	13,363	13,880	(0.28)	24	6K	80M
1390/06/27	13,701	13,537	13,701	13,919	(1.29)	22	29K	396M
1390/06/26	14,139	13,550	14,397	14,101	(0.08)	9	4K	60M
1390/06/23	14,000	13,996	14,139	14,112	3.80	56	130K	2B
1390/06/22	13,594	13,301	13,602	13,596	3.95	53	279K	4B
1390/06/21	13,000	13,000	13,476	13,079	0.93	19	34K	456M
1390/06/20	12,901	12,800	12,901	12,958	(0.05)	7	7K	94M
1390/06/19	13,350	13,001	13,350	12,965	1.00	7	37K	486M
1390/06/16	13,000	13,000	13,000	12,837	0.01	2	536	7M
1390/06/15	13,094	13,094	13,214	12,836	1.02	15	23K	307M
1390/06/14	12,706	12,706	12,706	12,706	0.0	4	2K	29M
1390/06/13	12,250	12,236	12,700	12,706	(0.28)	9	11K	135M
1390/06/12	12,284	12,284	12,720	12,742	(0.41)	13	12K	143M
1390/06/08	12,999	12,999	13,126	12,794	1.36	8	31K	403M
1390/06/07	12,994	12,994	12,994	12,622	1.02	9	22K	286M
1390/06/06	12,900	12,900	12,928	12,495	0.51	10	11K	144M
1390/06/05	12,846	12,846	12,846	12,431	0.64	12	14K	179M
1390/06/02	12,350	12,350	12,525	12,352	2.56	13	56K	697M
1390/06/01	12,374	12,374	12,374	12,044	1.22	10	26K	327M
1390/05/30	12,200	12,200	12,205	11,899	0.48	3	14K	166M
1390/05/29	12,000	12,000	12,001	11,842	0.08	3	5K	56M
1390/05/26	12,000	12,000	12,000	11,833	0.02	2	1K	12M
1390/05/25	12,000	12,000	12,277	11,831	0.22	5	5K	62M
1390/05/24	12,000	12,000	12,000	11,805	0.02	1	720	9M
1390/05/23	12,100	11,700	12,253	11,803	0.18	6	4K	51M
1390/05/19	11,500	11,500	11,501	11,782	(0.26)	7	8K	98M
1390/05/18	11,420	11,420	11,420	11,813	(0.08)	1	2K	24M
1390/05/17	11,600	11,600	11,675	11,823	(0.3)	3	16K	186M
1390/05/15	11,700	11,497	11,700	11,858	(0.99)	9	21K	246M
1390/05/10	11,505	11,505	11,505	11,976	(0.07)	1	1K	16M
1390/05/09	11,529	11,528	11,700	11,984	(0.2)	6	5K	58M
1390/05/08	11,710	11,561	11,710	12,008	(0.28)	7	8K	90M
1390/05/05	11,700	11,700	11,702	12,042	(0.07)	2	2K	26M
1390/05/04	11,809	11,672	12,541	12,051	(0.07)	7	2K	29M
1390/05/03	12,000	12,000	12,000	12,060	(0.11)	6	16K	191M
1390/05/01	11,671	11,670	11,671	12,073	(0.04)	2	1K	13M
1390/04/29	11,670	11,670	11,670	12,078	(0.17)	4	4K	50M
1390/04/27	11,670	11,670	11,670	12,099	(0.1)	7	2K	28M
1390/04/25	11,644	11,644	11,644	12,111	(0.15)	5	3K	38M
1390/04/22	11,670	11,670	11,670	12,129	(0.14)	2	3K	35M
1390/04/20	11,667	11,667	11,770	12,146	(0.05)	2	1K	14M
1390/04/19	11,770	11,770	11,770	12,152	(0.02)	2	423	5M
1390/04/18	11,777	11,777	11,777	12,154	(0.92)	8	20K	236M
1390/04/15	11,999	11,999	11,999	12,267	0.0	1	22	264K
1390/04/14	11,831	11,831	11,833	12,267	(0.45)	2	10K	115M
1390/04/13	11,917	11,917	11,917	12,322	(0.73)	10	16K	189M
1390/04/12	11,999	11,999	11,999	12,413	(0.01)	1	200	2M
1390/04/11	11,954	11,954	12,000	12,414	(0.11)	3	3K	33M
1390/04/08	12,400	11,955	12,400	12,428	(0.19)	10	5K	55M
1390/04/07	12,290	12,287	12,290	12,452	0.0	2	200	2M
1390/04/06	11,972	11,972	12,300	12,452	(0.12)	2	3K	36M
1390/04/05	12,000	11,999	12,000	12,467	(0.25)	7	5K	63M
1390/04/04	12,035	12,027	12,198	12,498	(0.24)	9	5K	64M
1390/03/29	12,033	12,033	12,033	12,528	(0.05)	6	995	12M
1390/03/28	12,136	12,113	12,588	12,534	(0.66)	10	15K	179M
1390/03/25	12,200	12,200	12,200	12,617	(0.02)	1	600	7M
1390/03/23	12,134	12,134	12,134	12,620	(0.07)	1	2K	18M
1390/03/22	12,130	12,130	12,132	12,629	(0.02)	2	569	7M
1390/03/21	12,201	12,157	12,201	12,632	(0.24)	5	5K	66M
1390/03/18	12,193	12,193	12,200	12,663	(0.28)	11	6K	77M
1390/03/17	12,246	12,245	12,246	12,699	(0.22)	2	5K	61M
1390/03/16	12,245	12,245	12,246	12,727	(0.05)	3	1K	16M
1390/03/11	12,244	12,244	12,244	12,734	(0.04)	1	800	10M
1390/03/10	12,245	12,245	12,245	12,739	(0.06)	2	1K	17M
1390/03/08	12,400	12,351	12,400	12,747	(0.92)	16	20K	251M
1390/03/07	12,468	12,468	12,468	12,865	(0.94)	10	20K	252M
1390/03/03	12,474	12,474	12,500	12,987	(0.05)	3	1K	13M
1390/03/02	12,510	12,510	12,510	12,993	(0.28)	3	6K	75M
1390/03/01	12,530	12,528	12,530	13,029	(0.16)	4	4K	44M
1390/02/31	12,700	12,500	13,450	13,050	0.45	33	105K	1B
1390/02/28	12,601	12,600	12,601	12,992	(0.73)	8	17K	213M
1390/02/27	12,710	12,710	12,710	13,087	(0.29)	3	8K	101M
1390/02/26	12,701	12,672	13,200	13,125	(0.57)	10	13K	169M
1390/02/25	13,200	13,200	13,200	13,200	8.00	3	2K	27M
1390/02/14	13,873	13,350	14,299	13,422	(3.48)	70	177K	2B
1390/02/13	14,400	13,870	14,400	13,906	0.26	12	17K	245M
1390/02/12	14,399	14,004	14,400	13,870	0.13	6	5K	71M
1390/02/11	13,375	13,375	14,189	13,852	(0.57)	16	20K	275M
1390/02/10	13,900	13,702	13,900	13,932	(2.38)	27	53K	731M
1390/02/07	14,899	13,965	14,899	14,272	(1.88)	26	42K	584M
1390/02/06	15,104	14,591	15,104	14,546	0.15	13	5K	70M
1390/02/05	14,709	14,709	14,709	14,524	2.69	17	58K	855M
1390/02/04	14,592	14,592	14,592	14,144	0.81	7	17K	254M
1390/02/03	14,576	14,576	14,576	14,031	0.11	5	2K	34M
1390/01/31	14,519	14,519	14,519	14,016	0.39	4	9K	124M
1390/01/30	14,497	14,497	14,497	13,961	0.15	2	3K	47M
1390/01/29	14,457	14,449	14,459	13,940	0.27	6	6K	84M
1390/01/28	14,270	14,249	14,270	13,903	1.32	28	29K	410M
1390/01/27	14,146	14,000	14,147	13,722	0.87	13	19K	267M
1390/01/24	13,973	13,972	13,975	13,603	1.23	15	27K	374M
1390/01/23	13,818	13,818	13,820	13,438	1.12	20	24K	336M
1390/01/22	13,289	13,289	13,289	13,289	4.00	24	111K	1B
1390/01/21	12,846	12,846	12,846	12,778	3.45	7	75K	957M
1390/01/20	12,298	12,298	12,407	12,352	3.54	22	131K	2B
1390/01/17	11,500	11,500	12,296	11,930	0.18	10	9K	109M
1390/01/16	11,650	11,650	11,850	11,909	(0.18)	5	18K	207M
1390/01/15	11,634	11,545	12,250	11,931	(0.79)	11	18K	203M
1390/01/10	12,040	11,801	12,040	12,026	(0.12)	4	6K	66M
1390/01/09	11,626	11,626	11,818	12,040	(0.58)	13	13K	147M
1390/01/07	12,397	12,397	12,397	12,110	0.07	1	2K	30M
1389/12/28	12,078	12,078	12,398	12,102	0.02	6	11K	130M
1389/12/25	12,100	12,075	12,490	12,100	(3.7)	5	708K	9B
1389/12/24	12,150	12,096	12,160	12,565	(0.26)	8	6K	78M
1389/12/23	12,496	12,496	12,496	12,598	(0.01)	1	500	6M
1389/12/22	12,399	12,150	12,495	12,599	(0.05)	5	3K	33M
1389/12/21	12,490	12,211	12,496	12,605	(0.02)	4	1K	15M
1389/12/18	12,202	12,200	12,202	12,608	(0.19)	5	5K	58M
1389/12/17	12,300	12,200	12,300	12,632	(0.03)	2	790	10M
1389/12/16	12,400	12,400	12,400	12,636	(0.02)	1	678	8M
1389/12/15	12,200	12,171	12,200	12,638	(0.23)	8	5K	64M
1389/12/14	12,500	12,200	12,500	12,667	(0.02)	3	995	12M
1389/12/11	12,500	12,070	13,018	12,670	1.15	16	61K	780M
1389/12/10	12,869	12,764	12,869	12,526	0.05	3	2K	21M
1389/12/09	12,889	12,850	12,889	12,520	0.03	3	927	12M
1389/12/08	12,031	12,030	12,686	12,516	(0.11)	11	38K	472M
1389/12/07	13,100	12,171	13,100	12,530	(1.17)	13	27K	332M
1389/12/04	12,401	12,308	12,997	12,678	(1.11)	19	30K	378M
1389/12/03	13,288	12,266	13,288	12,820	0.34	25	31K	395M
1389/12/01	13,267	13,267	13,267	12,777	0.16	4	3K	45M
1389/11/30	13,156	13,156	13,156	12,757	0.85	8	18K	241M
1389/11/26	13,144	13,144	13,144	12,650	0.09	3	2K	25M
1389/11/25	13,100	13,100	13,100	12,639	0.33	4	7K	94M
1389/11/24	13,013	13,013	13,013	12,597	0.67	5	15K	189M
1389/11/23	12,971	12,971	12,971	12,513	0.32	5	7K	89M
1389/11/20	12,965	12,965	12,965	12,473	0.05	1	1K	13M
1389/11/19	12,896	12,896	12,896	12,467	0.54	3	12K	151M
1389/11/18	12,792	12,792	12,792	12,400	0.81	6	18K	224M
1389/11/17	12,728	12,728	12,728	12,300	0.50	7	11K	138M
1389/11/16	12,656	12,656	12,656	12,239	0.57	16	12K	155M
1389/11/12	12,644	12,644	12,644	12,170	0.10	5	2K	27M
1389/11/11	12,628	12,628	12,628	12,158	0.12	2	3K	34M
1389/11/10	12,613	12,613	12,613	12,143	0.12	5	3K	34M
1389/11/09	12,599	12,599	12,599	12,128	0.11	3	2K	30M
1389/11/06	12,593	12,593	12,593	12,115	0.05	2	1K	13M
1389/11/04	12,534	12,534	12,534	12,109	0.47	3	10K	127M
1389/11/03	12,486	12,486	12,486	12,052	0.38	3	8K	103M
1389/11/02	12,478	12,478	12,478	12,006	0.06	1	1K	15M
1389/10/29	12,351	12,351	12,351	11,999	1.04	2	22K	277M
1389/10/28	12,331	12,331	12,331	11,876	0.16	2	4K	44M
1389/10/27	12,279	12,279	12,279	11,857	0.42	6	9K	112M
1389/10/26	12,252	12,252	12,252	11,807	0.22	10	5K	59M
1389/10/22	12,247	12,247	12,247	11,781	0.04	1	900	11M
1389/10/21	12,242	12,242	12,242	11,776	0.03	3	750	9M
1389/10/20	12,233	12,233	12,233	11,772	0.08	6	2K	21M
1389/10/19	11,763	11,763	11,763	11,763	4.00	3	86K	1B
1389/10/18	11,738	11,738	11,738	11,311	0.21	5	5K	53M
1389/10/15	11,666	11,666	11,666	11,287	0.62	6	13K	155M
1389/10/14	11,662	11,662	11,662	11,218	0.04	2	729	9M
1389/10/13	11,661	11,661	11,661	11,214	0.01	1	250	3M
1389/10/12	11,000	11,000	11,573	11,213	0.76	13	30K	338M
1389/10/11	10,800	10,800	10,800	11,128	(0.29)	1	8K	82M
1389/10/08	11,499	11,499	11,499	11,160	0.0	1	100	1M
1389/10/07	11,000	11,000	11,354	11,160	2.22	24	76K	846M
1389/10/06	10,503	10,503	10,518	10,918	(0.16)	4	3K	36M
1389/09/30	11,000	11,000	11,340	10,935	0.10	6	12K	133M
1389/09/28	11,000	11,000	11,000	10,924	0.07	4	8K	87M
1389/09/27	11,000	11,000	11,000	10,916	0.04	3	4K	44M
1389/09/23	11,340	11,340	11,340	10,912	0.03	1	650	7M
1389/09/22	11,094	11,094	11,316	10,909	0.22	8	5K	61M
1389/09/20	10,700	10,700	11,097	10,885	0.02	8	16K	170M
1389/09/16	10,881	10,881	11,093	10,883	0.02	6	12K	132M
1389/09/15	10,605	10,604	10,605	10,881	(1.48)	10	32K	340M
1389/09/10	10,998	10,880	11,000	11,045	(0.42)	13	32K	351M
1389/09/09	11,101	11,089	11,101	11,092	0.0	2	158	2M
1389/09/07	11,379	11,379	11,385	11,092	1.32	13	29K	326M
1389/09/06	10,938	10,938	11,378	10,948	0.06	12	32K	346M
1389/09/03	10,600	10,600	10,940	10,941	(0.01)	3	1K	13M
1389/09/02	10,885	10,792	10,885	10,942	(0.23)	9	13K	140M
1389/09/01	10,840	10,840	10,889	10,967	(0.08)	7	7K	77M
1389/08/29	10,838	10,608	10,838	10,976	(0.66)	8	15K	165M
1389/08/25	10,849	10,838	10,849	11,049	(0.1)	4	4K	49M
1389/08/24	10,796	10,796	10,830	11,060	(1.65)	10	38K	407M
1389/08/23	10,900	10,822	10,900	11,245	(0.24)	8	5K	58M
1389/08/22	11,350	10,890	11,350	11,272	(0.15)	3	4K	41M
1389/08/19	11,200	10,866	11,200	11,289	(0.22)	10	6K	68M
1389/08/18	10,971	10,971	10,971	11,314	(1.0)	9	21K	236M
1389/08/17	11,074	11,074	11,074	11,428	(0.93)	2	20K	221M
1389/08/16	11,175	11,174	11,599	11,535	(0.89)	15	21K	236M
1389/08/15	11,370	11,263	11,370	11,639	(0.79)	10	17K	193M
1389/08/12	11,314	11,313	11,314	11,732	(0.44)	9	9K	107M
1389/08/11	11,682	11,369	11,682	11,784	(0.48)	2	30K	352M
1389/08/10	11,450	11,378	11,450	11,841	(0.09)	4	2K	23M
1389/08/09	11,420	11,420	11,420	11,852	(0.36)	4	8K	90M
1389/08/05	11,425	11,425	11,425	11,895	(0.05)	2	1K	12M
1389/08/03	11,502	11,501	12,000	11,901	(0.65)	14	39K	458M
1389/08/02	12,000	11,998	12,000	11,979	0.03	8	10K	124M
1389/07/28	12,139	12,139	12,140	11,976	0.04	2	2K	30M
1389/07/27	11,999	11,526	11,999	11,971	(0.25)	3	7K	82M
1389/07/26	11,523	11,523	11,523	12,001	(0.02)	1	315	4M
1389/07/24	11,527	11,527	12,297	12,003	(0.03)	3	1K	12M
1389/07/21	11,561	11,561	12,000	12,007	(0.29)	10	8K	91M
1389/07/20	12,059	11,577	12,059	12,042	(0.14)	3	3K	36M
1389/07/19	12,000	12,000	12,000	12,059	(0.02)	4	4K	52M
1389/07/18	11,581	11,581	11,581	12,062	(0.01)	1	100	1M
1389/07/17	12,151	12,000	12,151	12,063	(0.13)	6	20K	244M
1389/07/14	12,491	12,100	12,491	12,079	0.09	5	3K	33M
1389/07/13	12,440	12,440	12,440	12,068	0.02	1	439	5M
1389/07/11	12,507	12,431	12,507	12,066	0.33	13	8K	94M
1389/07/10	12,431	12,431	12,431	12,026	0.61	13	13K	163M
1389/07/07	12,431	12,431	12,431	11,953	0.0	1	5	62K
1389/07/06	12,411	12,411	12,411	11,953	0.16	1	4K	43M
1389/07/05	12,385	12,385	12,385	11,934	0.21	5	5K	56M
1389/07/04	12,373	12,373	12,373	11,909	0.09	2	2K	24M
1389/07/03	12,100	12,100	12,356	11,898	0.14	7	5K	56M
1389/06/31	11,876	11,876	12,330	11,881	0.19	8	8K	95M
1389/06/30	11,711	11,504	11,874	11,858	(0.13)	8	5K	64M
1389/06/29	12,000	11,901	12,000	11,874	0.03	2	2K	28M
1389/06/28	11,721	11,721	11,780	11,871	(0.4)	9	21K	249M
1389/06/27	11,900	11,711	11,900	11,919	(1.52)	11	41K	482M
1389/06/24	12,000	11,716	12,000	12,103	(0.25)	23	9K	103M
1389/06/23	12,000	11,750	12,000	12,133	(0.47)	10	14K	171M
1389/06/22	11,800	11,800	11,800	12,190	(0.04)	1	1K	12M
1389/06/21	12,200	12,100	12,200	12,195	(0.01)	4	2K	26M
1389/06/17	12,140	12,140	12,140	12,196	0.0	1	290	4M
1389/06/16	12,000	11,803	12,100	12,196	(0.73)	10	25K	303M
1389/06/15	12,410	12,151	12,490	12,286	(0.01)	7	11K	136M
1389/06/14	12,104	12,104	12,399	12,287	(0.71)	18	70K	861M
1389/06/13	12,104	12,104	12,104	12,375	(1.85)	5	40K	484M
1389/06/09	12,499	12,134	12,499	12,608	(0.25)	5	6K	76M
1389/06/08	12,152	12,152	12,500	12,639	(0.15)	6	3K	42M
1389/06/07	12,751	12,590	12,751	12,658	(0.06)	13	17K	210M
1389/06/06	12,940	12,800	12,940	12,666	0.26	15	11K	147M
1389/06/03	12,950	12,852	12,950	12,633	1.23	18	34K	442M
1389/06/02	12,852	12,640	12,852	12,480	0.99	23	25K	325M
1389/06/01	12,570	12,570	12,570	12,358	2.24	29	48K	608M
1389/05/31	11,998	11,998	12,500	12,087	0.48	28	87K	1B
1389/05/30	11,724	11,724	11,999	12,029	(0.04)	5	2K	28M
1389/05/27	12,034	12,034	12,034	12,034	0.0	3	1K	14M
1389/05/25	12,000	12,000	12,500	12,034	(0.02)	7	6K	72M
1389/05/24	12,201	12,002	12,210	12,036	0.06	9	8K	91M
1389/05/23	12,102	12,102	12,125	12,029	0.41	8	32K	384M
1389/05/20	12,250	12,011	12,250	11,980	0.29	5	26K	317M
1389/05/19	11,914	11,912	12,000	11,945	(0.11)	11	29K	341M
1389/05/18	12,000	11,930	12,000	11,958	(0.36)	17	54K	643M
1389/05/17	12,077	12,000	12,077	12,001	(0.87)	21	98K	1B
1389/05/16	12,200	12,100	12,213	12,106	0.17	14	17K	204M
1389/05/13	12,087	12,000	12,100	12,085	(0.02)	19	28K	338M
1389/05/12	12,116	11,998	12,116	12,087	(3.28)	19	72K	864M
1389/05/11	12,234	12,070	12,234	12,497	(0.58)	12	16K	201M
1389/05/10	12,230	12,230	12,231	12,570	(1.33)	17	29K	351M
1389/05/09	12,750	12,600	12,755	12,739	(2.94)	25	71K	897M
1389/05/06	13,010	12,638	13,012	13,125	(0.19)	10	11K	142M
1389/05/04	13,077	13,077	14,159	13,150	(3.46)	44	134K	2B
1389/05/03	13,995	13,436	13,995	13,621	(33.5)	45	111K	2B
1389/04/26	20,734	20,734	20,734	20,483	2.74	20	30K	613M
1389/04/23	19,937	19,937	19,937	19,937	4.00	1	1K	20M
1389/04/22	19,171	19,171	19,171	19,171	4.00	1	5	96K
1389/04/21	18,434	18,434	18,434	18,434	4.00	1	5	92K
1389/04/15	18,422	18,422	18,422	17,725	0.06	1	675	12M
1389/04/14	18,408	18,408	18,408	17,714	0.08	1	830	15M
1389/04/13	18,206	18,206	18,206	17,700	1.11	3	12K	218M
1389/04/09	18,172	18,172	18,172	17,506	0.18	2	2K	36M
1389/04/08	18,134	18,134	18,134	17,474	0.21	3	2K	41M
1389/04/06	18,032	18,032	18,032	17,437	0.08	1	1K	18M
1389/04/02	18,011	18,011	18,011	17,423	0.12	1	2K	27M
1389/04/01	17,973	17,973	17,973	17,402	0.21	3	3K	46M
1389/03/31	17,967	17,967	17,967	17,366	0.03	1	400	7M
1389/03/30	17,794	17,794	17,794	17,360	0.97	6	12K	214M
1389/03/29	17,346	17,346	17,346	17,193	2.58	14	32K	553M
1389/03/26	16,760	16,760	16,760	16,760	3.50	5	15K	244M
1389/03/25	16,194	16,194	16,194	16,194	3.50	4	2K	34M
1389/03/23	16,191	16,191	16,191	15,647	0.02	1	260	4M
1389/03/22	16,176	16,176	16,176	15,644	0.10	1	1K	19M
1389/03/19	16,172	16,172	16,172	15,629	0.02	2	223	4M
1389/03/17	16,152	16,152	16,152	15,626	0.13	2	2K	25M
1389/03/16	16,063	16,063	16,063	15,606	0.55	3	7K	109M
1389/03/12	16,063	16,063	16,063	15,520	0.0	1	5	80K
1389/03/11	16,005	16,005	16,005	15,520	0.36	3	5K	72M
1389/03/10	16,005	16,005	16,005	15,464	0.0	1	5	80K
1389/03/09	15,997	15,997	15,997	15,464	0.05	2	535	9M
1389/03/08	15,945	15,945	15,945	15,457	0.33	2	4K	65M
1389/03/05	15,944	15,944	15,944	15,406	0.01	1	100	2M
1389/03/04	15,928	15,928	15,928	15,405	0.10	3	1K	19M
1389/03/03	15,880	15,880	15,880	15,390	0.31	4	4K	60M
1389/03/02	15,855	15,855	15,855	15,343	0.16	3	2K	30M
1389/03/01	15,662	15,662	15,662	15,319	1.23	8	15K	238M
1389/02/29	14,291	14,291	15,318	15,133	2.25	5	38K	582M
1389/02/28	14,800	14,800	14,800	14,800	0.0	4	1K	21M
1389/02/26	14,800	14,800	14,800	14,800	(9.66)	1	513	8M
1389/02/18	16,389	16,000	16,553	16,383	2.43	28	75K	1B
1389/02/15	16,000	15,550	16,000	15,994	(0.34)	15	55K	886M
1389/02/14	16,000	15,999	16,000	16,048	(0.31)	11	22K	351M
1389/02/13	16,469	16,100	16,469	16,098	0.01	9	13K	216M
1389/02/12	16,031	16,000	16,031	16,097	(0.48)	10	23K	373M
1389/02/11	16,579	16,575	16,579	16,175	0.09	2	2K	25M
1389/02/08	16,065	16,000	16,400	16,160	0.59	15	34K	550M
1389/02/07	16,498	16,498	16,500	16,065	0.36	5	5K	85M
1389/02/06	16,000	16,000	16,000	16,007	(0.07)	17	26K	421M
1389/02/05	16,037	16,000	16,037	16,019	(0.11)	34	25K	404M
1389/02/04	16,000	16,000	16,000	16,037	(0.02)	4	4K	60M
1389/02/01	16,300	16,000	16,300	16,041	0.04	3	2K	27M
1389/01/31	16,556	15,500	16,557	16,035	(0.14)	5	4K	70M
1389/01/30	16,559	16,558	16,559	16,058	0.01	4	120	2M
1389/01/29	16,290	15,442	16,561	16,057	0.35	8	13K	210M
1389/01/25	16,000	16,000	16,002	16,001	(1.48)	12	59K	937M
1389/01/24	16,857	16,000	16,857	16,242	(0.28)	19	30K	493M
1389/01/23	16,287	16,287	16,287	16,287	3.49	14	57K	928M
1389/01/22	16,100	16,100	16,177	15,737	0.68	6	9K	150M
1389/01/18	16,099	16,098	16,100	15,630	0.28	6	4K	58M
1389/01/17	15,800	15,690	15,800	15,587	0.19	7	6K	100M
1389/01/16	15,562	15,562	15,566	15,558	0.01	7	6K	97M
1389/01/15	15,201	15,201	15,558	15,557	3.49	5	44K	677M
1389/01/14	15,429	15,429	15,522	15,032	0.20	4	3K	44M
1389/01/11	14,990	14,990	15,430	15,002	0.07	4	2K	30M
1389/01/10	15,349	14,989	15,349	14,991	0.0	3	1K	16M
1389/01/09	14,501	14,501	14,999	14,991	0.05	12	40K	598M
1388/12/26	14,600	14,600	14,600	14,983	(0.06)	1	1K	15M
1388/12/25	14,550	14,550	14,550	14,992	(0.01)	2	112	2M
1388/12/24	14,800	14,800	14,800	14,993	(0.03)	1	1K	15M
1388/12/23	14,997	14,997	14,998	14,998	0.0	7	8K	117M
1388/12/19	14,998	14,998	14,998	14,998	0.0	7	12K	185M
1388/12/17	14,496	14,496	15,247	14,998	(0.15)	16	9K	136M
1388/12/16	14,600	14,527	14,600	15,021	(0.21)	3	3K	41M
1388/12/15	15,000	14,990	15,000	15,053	(0.03)	8	4K	56M
1388/12/12	15,000	15,000	15,000	15,058	(0.07)	7	6K	92M
1388/12/11	14,751	14,651	14,751	15,068	(0.75)	11	10K	145M
1388/12/10	15,000	15,000	15,000	15,182	(0.16)	5	5K	75M
1388/12/09	14,714	14,714	15,000	15,206	(0.27)	5	6K	94M
1388/12/08	15,420	14,778	15,430	15,247	(0.43)	7	10K	148M
1388/12/04	15,679	15,470	15,679	15,313	0.24	9	6K	92M
1388/12/03	15,273	15,273	15,290	15,277	0.03	9	16K	247M
1388/12/02	15,199	15,199	15,278	15,273	3.46	22	62K	954M
1388/12/01	14,700	14,700	14,800	14,762	0.52	5	8K	118M
1388/11/28	14,999	14,999	14,999	14,686	0.01	2	321	5M
1388/11/27	14,302	14,302	15,096	14,684	0.04	3	671	10M
1388/11/25	14,678	14,678	14,678	14,678	0.0	5	15K	214M
1388/11/21	15,099	14,200	15,099	14,678	(0.12)	7	3K	46M
1388/11/20	15,149	14,676	15,149	14,695	0.14	7	7K	105M
1388/11/19	14,674	14,674	14,674	14,674	3.50	7	51K	751M
1388/11/18	14,200	14,200	14,345	14,178	2.29	19	30K	432M
1388/11/17	13,905	13,900	13,906	13,860	0.06	10	7K	96M
1388/11/14	14,000	14,000	14,000	13,852	0.03	1	1K	15M
1388/11/13	13,880	13,880	14,289	13,848	0.02	4	1K	20M
1388/11/12	13,800	13,800	14,200	13,845	0.01	6	13K	181M
1388/11/11	13,600	13,600	13,800	13,844	(0.28)	7	13K	179M
1388/11/10	13,850	13,800	13,850	13,883	(0.52)	9	22K	302M
1388/11/07	13,900	13,900	13,967	13,955	(0.01)	4	3K	37M
1388/11/06	13,800	13,800	13,899	13,956	(0.12)	6	8K	113M
1388/11/05	13,977	13,800	13,977	13,973	(0.03)	13	29K	404M
1388/11/04	13,800	13,800	13,800	13,977	(0.01)	1	500	7M
1388/11/03	13,979	13,979	13,979	13,979	(3.49)	11	51K	711M
1388/10/30	14,000	13,988	14,000	14,485	(0.07)	3	870	12M
1388/10/29	14,495	14,495	14,495	14,495	3.50	41	55K	794M
1388/10/28	14,005	14,005	14,006	14,005	3.48	36	64K	895M
1388/10/27	13,286	13,286	13,751	13,534	1.87	13	26K	351M
1388/10/26	12,803	12,803	13,656	13,286	0.69	6	10K	135M
1388/10/23	13,000	12,755	13,000	13,195	(0.15)	5	3K	42M
1388/10/21	13,290	13,284	13,290	13,215	0.11	6	7K	98M
1388/10/20	13,284	13,284	13,284	13,200	0.01	2	474	6M
1388/10/16	13,284	13,284	13,284	13,199	2.84	8	35K	465M
1388/10/14	12,835	12,835	12,835	12,835	0.0	2	2K	25M
1388/10/13	12,442	12,442	12,442	12,835	(0.43)	1	5K	67M
1388/10/09	12,608	12,608	13,041	12,891	(1.15)	2	16K	200M
1388/10/08	12,602	12,602	12,940	13,041	(0.11)	3	2K	27M
1388/10/02	13,000	13,000	13,000	13,056	(0.01)	2	822	11M
1388/09/30	13,050	13,050	13,050	13,057	0.0	1	630	8M
1388/09/29	13,040	13,040	13,067	13,057	0.01	8	17K	221M
1388/09/25	12,655	12,655	12,655	13,056	(0.14)	1	2K	23M
1388/09/24	13,050	13,050	13,050	13,074	0.0	1	762	10M
1388/09/23	12,655	12,655	12,655	13,074	(0.02)	1	157	2M
1388/09/22	12,751	12,655	12,751	13,076	(0.28)	3	4K	51M
1388/09/11	13,119	12,664	13,119	13,113	(0.08)	2	2K	19M
1388/09/10	13,100	13,100	13,119	13,123	0.0	4	2K	32M
1388/09/08	13,021	13,004	13,021	13,123	(0.47)	12	15K	199M
1388/09/04	13,185	13,185	13,185	13,185	0.0	1	111	1M
1388/09/03	13,183	13,001	13,249	13,185	0.02	4	5K	67M
1388/09/02	12,729	12,729	12,729	13,183	(0.05)	2	702	9M
1388/09/01	13,222	13,000	13,222	13,190	(0.24)	5	7K	95M
1388/08/30	13,000	13,000	13,000	13,222	(0.01)	1	139	2M
1388/08/27	13,479	13,479	13,480	13,223	0.09	3	2K	27M
1388/08/25	13,213	13,200	13,213	13,211	(0.02)	3	10K	132M
1388/08/24	13,500	13,200	13,500	13,213	(0.04)	9	16K	209M
1388/08/23	13,064	13,064	13,238	13,218	3.34	23	43K	564M
1388/08/20	12,750	12,750	12,900	12,791	1.33	3	72K	926M
1388/08/18	12,440	12,219	12,799	12,623	0.66	19	26K	332M
1388/08/17	12,254	12,250	12,255	12,540	(0.44)	5	7K	87M
1388/08/16	12,256	12,255	12,256	12,596	(0.06)	3	830	10M
1388/08/13	12,254	12,254	12,254	12,603	(0.02)	2	319	4M
1388/08/12	12,254	12,254	12,254	12,606	(0.21)	2	3K	37M
1388/08/11	12,950	12,592	12,950	12,632	0.31	9	10K	130M
1388/08/10	12,651	12,650	12,651	12,593	0.01	3	672	9M
1388/08/09	12,600	12,600	12,650	12,592	0.01	2	2K	19M
1388/08/06	12,700	12,590	12,700	12,591	0.10	8	26K	332M
1388/08/04	12,209	12,209	12,900	12,578	(0.06)	3	977	12M
1388/08/02	12,226	12,226	12,592	12,586	2.94	11	224K	3B
1388/07/29	12,381	12,380	12,381	12,226	0.06	4	2K	24M
1388/07/28	12,227	12,227	12,380	12,219	0.18	6	6K	78M
1388/07/27	12,227	12,225	12,227	12,197	2.75	19	40K	485M
1388/07/26	11,871	11,871	11,871	11,871	2.99	8	48K	574M
1388/07/21	11,843	11,843	11,843	11,526	0.23	3	3K	40M
1388/07/19	11,843	11,843	11,843	11,499	0.0	1	10	118K
1388/07/18	11,499	11,499	11,499	11,499	2.99	10	43K	497M
1388/07/15	11,165	11,165	11,165	11,165	3.00	1	2K	22M
1388/07/14	10,840	10,840	10,840	10,840	2.99	1	1	11K
1388/07/13	10,525	10,525	10,525	10,525	2.99	1	10	105K
1388/07/12	10,219	10,219	10,219	10,219	2.99	1	10	102K
1388/07/11	10,214	10,214	10,214	9,922	0.05	1	741	8M
1388/07/08	9,917	9,917	9,917	9,917	2.99	1	60	595K
1388/07/04	9,629	9,629	9,629	9,629	2.99	1	310	3M
1388/06/30	9,621	9,621	9,621	9,349	0.09	1	1K	12M
1388/06/24	9,621	9,621	9,621	9,341	0.0	1	65	625K
1388/06/15	9,615	9,615	9,615	9,341	0.06	1	1K	10M
1388/06/10	9,605	9,605	9,605	9,335	0.10	1	1K	14M
1388/06/09	9,601	9,601	9,601	9,326	0.04	1	640	6M
1388/05/27	9,316	9,316	9,595	9,322	0.06	2	1K	11M
1388/05/26	9,580	9,316	9,582	9,316	0.11	6	5K	52M
1388/05/25	9,311	9,311	9,332	9,306	0.02	3	4K	40M
1388/05/24	9,305	9,305	9,306	9,304	0.0	3	14K	133M
1388/05/21	9,306	9,300	9,306	9,304	(0.02)	4	13K	121M
1388/05/20	9,125	9,100	9,150	9,306	(0.13)	4	3K	24M
1388/05/19	9,126	9,126	9,126	9,318	(0.05)	2	1K	9M
1388/05/12	9,089	9,089	9,090	9,323	(0.09)	2	1K	13M
1388/05/11	9,100	9,060	9,100	9,331	(0.06)	2	1K	9M
1388/05/10	9,614	9,100	9,614	9,337	0.03	5	4K	40M
1388/05/07	9,340	9,300	9,342	9,334	0.0	5	2K	16M
1388/05/06	9,100	9,100	9,100	9,334	(0.09)	1	1K	12M
1388/05/05	9,222	9,100	9,222	9,342	(0.22)	4	4K	37M
1388/05/04	9,400	9,400	9,400	9,363	0.0	1	30	282K
1388/05/03	9,400	9,400	9,400	9,363	0.0	1	500	5M
1388/04/31	9,210	9,210	9,210	9,363	(0.05)	1	1K	13M
1388/04/30	9,102	9,102	9,102	9,368	(0.06)	1	957	9M
1388/04/24	9,100	9,100	9,100	9,374	(0.03)	1	518	5M
1388/04/22	9,400	9,400	9,400	9,377	0.0	1	157	1M
1388/04/21	9,377	9,377	9,377	9,377	0.0	1	957	9M
1388/04/16	9,220	9,101	9,220	9,377	(0.05)	2	1K	9M
1388/04/13	9,350	9,213	9,350	9,382	(1.21)	5	18K	164M
1388/04/09	9,371	9,371	9,371	9,497	(1.69)	14	24K	228M
1388/04/08	9,650	9,650	9,699	9,660	(2.9)	14	72K	696M
1388/04/07	9,692	9,692	9,700	9,948	(0.43)	5	6K	60M
1388/04/06	9,702	9,702	9,702	9,991	(0.11)	2	2K	15M
1388/03/27	9,998	9,797	9,998	10,002	(0.96)	7	14K	142M
1388/03/24	10,000	10,000	10,000	10,099	0.0	1	50	500K
1388/03/20	9,826	9,826	9,826	10,099	(0.24)	1	3K	34M
1388/03/18	9,854	9,854	9,854	10,123	(0.34)	1	5K	49M
1388/03/17	9,870	9,870	9,870	10,158	(0.17)	3	2K	23M
1388/03/13	9,908	9,908	10,200	10,175	(0.38)	10	12K	121M
1388/03/09	10,214	10,214	10,214	10,214	0.0	2	300	3M
1388/02/27	11,460	11,458	11,464	11,414	0.12	5	10K	115M
1388/02/26	11,432	11,432	11,437	11,400	0.07	4	8K	97M
1388/02/23	11,389	11,389	11,437	11,392	0.26	11	35K	399M
1388/02/22	11,044	11,044	11,400	11,362	(0.2)	3	4K	43M
1388/02/21	11,437	11,058	11,437	11,385	(0.13)	2	3K	34M
1388/02/20	11,400	11,400	11,437	11,400	1.82	8	60K	690M
1388/02/19	11,429	11,429	11,437	11,196	0.32	5	6K	65M
1388/02/15	11,435	11,435	11,435	11,160	0.01	1	200	2M
1388/02/12	10,848	10,848	10,848	11,159	(0.14)	2	2K	23M
1388/02/09	10,862	10,848	10,862	11,175	(0.07)	3	1K	11M
1388/02/08	10,862	10,862	10,862	11,183	(0.11)	1	2K	17M
1388/02/07	11,210	11,100	11,210	11,195	(0.02)	5	7K	82M
1388/02/06	11,100	11,100	11,437	11,197	(0.01)	4	2K	24M
1388/02/02	11,385	11,193	11,385	11,198	0.04	7	4K	44M
1388/02/01	11,437	11,437	11,437	11,194	0.81	8	12K	134M
1388/01/31	11,383	11,383	11,383	11,104	0.47	2	7K	77M
1388/01/30	11,090	11,087	11,090	11,052	2.65	21	38K	423M
1388/01/26	11,016	11,016	11,016	10,767	0.66	17	10K	106M
1388/01/24	11,013	11,013	11,013	10,696	0.03	2	340	4M
1388/01/23	10,978	10,978	11,000	10,693	0.11	3	2K	19M
1388/01/22	10,978	10,938	10,978	10,681	0.21	6	3K	36M
1388/01/19	10,938	10,938	10,974	10,659	0.04	4	630	7M
1388/01/18	10,938	10,938	10,938	10,655	0.33	7	5K	53M
1388/01/17	10,925	10,919	10,925	10,620	0.12	3	2K	20M
1388/01/16	10,612	10,612	10,612	10,607	0.0	2	2K	20M
1388/01/10	10,300	10,300	10,300	10,607	(0.05)	1	702	7M
1387/12/28	10,303	10,303	10,303	10,612	(0.08)	2	1K	13M
1387/12/27	10,337	10,337	10,337	10,621	(0.33)	3	5K	49M
1387/12/21	10,446	10,446	10,460	10,656	(1.05)	9	15K	161M
1387/12/17	10,499	10,499	10,499	10,769	(0.05)	1	801	8M
1387/12/14	10,479	10,479	10,499	10,774	(0.27)	4	4K	41M
1387/12/13	10,483	10,483	10,483	10,803	(0.04)	1	500	5M
1387/12/12	10,505	10,505	10,505	10,807	(0.2)	3	3K	31M
1387/12/11	10,550	10,545	10,550	10,829	(0.39)	4	6K	59M
1387/12/10	10,582	10,582	10,582	10,871	(0.35)	5	5K	53M
1387/12/07	10,670	10,670	10,671	10,909	(0.83)	9	12K	127M
1387/12/05	10,999	10,999	11,000	11,000	(7.69)	3	903	10M
1387/11/19	11,593	11,593	11,593	11,917	(0.28)	4	4K	48M
1387/11/08	11,641	11,641	11,641	11,951	(0.42)	2	6K	70M
1387/10/11	11,642	11,642	11,642	12,001	(0.01)	1	100	1M
1387/10/04	11,667	11,667	11,667	12,002	(0.21)	4	3K	35M
1387/10/03	11,680	11,680	11,680	12,027	(0.12)	1	2K	20M
1387/09/25	11,701	11,701	11,701	12,041	(0.17)	4	2K	29M
1387/09/24	11,703	11,703	11,703	12,062	(0.02)	2	231	3M
1387/09/17	11,713	11,713	11,713	12,064	(0.09)	1	1K	16M
1387/09/13	11,713	11,713	12,075	12,075	0.0	2	29	343K
1387/09/10	11,722	11,722	12,075	12,075	(0.07)	2	1K	13M
1387/09/04	11,722	11,722	12,084	12,084	0.0	2	121	1M
1387/09/03	11,723	11,723	12,084	12,084	(0.01)	2	110	1M
1387/09/02	11,723	11,723	12,085	12,085	0.0	2	20	238K
1387/08/29	11,731	11,731	12,085	12,085	(0.07)	4	1K	12M
1387/08/27	11,731	11,731	12,093	12,093	0.0	2	135	2M
1387/08/22	11,737	11,737	12,093	12,093	(0.06)	2	856	10M
1387/08/19	11,737	11,737	12,100	12,100	0.0	3	30	356K
1387/08/15	11,819	11,819	12,100	12,100	(0.69)	8	10K	118M
1387/08/06	11,830	11,830	12,184	12,184	(0.03)	2	510	6M
1387/08/01	12,188	12,188	12,188	12,188	0.0	1	657	8M
1387/07/30	12,188	12,188	12,188	12,188	0.0	1	957	12M
1387/07/27	12,180	12,180	12,188	12,188	0.0	3	2K	23M
1387/07/23	11,828	11,828	12,192	12,188	(0.03)	6	7K	85M
1387/07/22	11,884	11,884	12,192	12,192	(0.48)	10	7K	83M
1387/07/20	12,003	11,996	12,251	12,251	(0.02)	3	515	6M
1387/07/17	12,220	12,220	12,254	12,254	0.0	2	60	734K
1387/07/16	12,010	12,006	12,254	12,254	(0.03)	6	701	8M
1387/07/15	12,077	12,011	12,258	12,258	(0.84)	12	15K	182M
1387/07/14	12,061	12,061	12,362	12,362	(0.1)	5	2K	21M
1387/07/13	12,036	12,036	12,374	12,374	(0.02)	2	431	5M
1387/07/09	12,375	12,375	12,377	12,377	0.0	2	20	248K
1387/07/02	12,030	12,030	12,377	12,377	(0.18)	4	3K	31M
1387/06/31	12,050	12,036	12,399	12,399	(0.07)	4	1K	13M
1387/06/30	12,096	12,095	12,408	12,408	(0.49)	11	7K	85M
1387/06/25	12,158	12,158	12,469	12,469	(0.29)	6	5K	55M
1387/06/24	12,159	12,158	12,505	12,505	(0.23)	5	3K	41M
1387/06/20	12,500	12,218	12,534	12,534	(0.48)	9	8K	101M
1387/06/18	12,480	12,321	12,595	12,595	(0.04)	4	1K	16M
1387/06/16	12,480	12,480	12,601	12,600	(0.01)	3	121K	2B
1387/06/13	12,601	12,601	12,601	12,601	0.0	2	1K	13M
1387/06/12	12,601	12,601	12,601	12,601	0.0	2	1K	13M
1387/06/11	12,602	12,580	12,602	12,601	(0.01)	11	107K	1B
1387/06/10	12,770	12,602	12,770	12,602	0.06	5	2K	28M
1387/06/09	12,591	12,591	12,697	12,594	0.02	5	2K	19M
1387/06/06	12,595	12,590	12,600	12,591	0.0	6	17K	213M
1387/06/05	12,590	12,229	12,591	12,591	(0.13)	4	16K	204M
1387/06/04	12,393	12,393	12,607	12,607	(1.32)	20	19K	236M
1387/05/23	12,699	12,699	12,776	12,776	0.0	2	244	3M
1387/05/20	12,769	12,769	12,776	12,776	0.0	3	2K	20M
1387/05/16	12,501	12,501	12,776	12,776	(0.05)	3	913	11M
1387/05/15	12,600	12,501	12,782	12,782	(0.09)	7	2K	21M
1387/05/14	12,600	12,600	12,793	12,793	(0.13)	6	4K	44M
1387/05/13	12,750	12,739	12,810	12,810	(0.04)	7	3K	39M
1387/05/12	12,750	12,750	12,815	12,815	(0.03)	2	3K	33M
1387/05/08	12,600	12,553	12,819	12,819	(0.94)	10	14K	181M
1387/05/07	12,941	12,941	12,941	12,941	0.0	2	770	10M
1387/05/06	12,950	12,941	12,950	12,941	0.0	2	470	6M
1387/05/05	12,600	12,600	12,941	12,941	(0.03)	3	561	7M
1387/05/02	12,620	12,620	12,945	12,945	(0.22)	5	4K	45M
1387/05/01	12,610	12,610	12,974	12,974	(0.1)	2	2K	19M
1387/04/30	12,760	12,640	12,987	12,987	(0.12)	7	2K	30M
1387/04/29	12,636	12,629	13,003	13,003	(0.12)	6	2K	22M
1387/04/25	12,770	12,763	13,019	13,019	(1.05)	13	15K	195M
1387/04/24	12,858	12,855	13,157	13,157	(0.72)	19	10K	134M
1387/04/23	12,969	12,969	13,252	13,252	(0.88)	10	13K	164M
1387/04/22	13,029	13,029	13,370	13,370	(0.45)	6	7K	85M
1387/04/19	13,074	13,074	13,431	13,431	(0.35)	6	5K	66M
1387/04/18	13,120	13,120	13,478	13,478	(0.35)	11	5K	66M
1387/04/17	13,171	13,171	13,525	13,525	(0.39)	15	6K	75M
1387/04/16	13,185	13,185	13,578	13,578	(0.1)	3	2K	20M
1387/04/15	13,225	13,225	13,592	13,592	(0.31)	5	4K	58M
1387/04/12	13,350	13,350	13,634	13,634	(0.9)	10	13K	179M
1387/04/11	13,371	13,371	13,758	13,758	(0.17)	3	3K	34M
1387/04/10	13,455	13,455	13,782	13,782	(0.64)	11	9K	125M
1387/04/09	13,502	13,502	13,871	13,871	(0.34)	3	5K	68M
1387/04/08	13,524	13,524	13,919	13,919	(0.16)	4	2K	33M
1387/04/05	13,573	13,573	13,942	13,942	(0.36)	8	5K	71M
1387/04/04	13,626	13,626	13,992	13,992	(0.39)	8	6K	76M
1387/04/02	13,688	13,634	14,047	14,047	(0.06)	4	872	12M
1387/04/01	13,686	13,686	14,055	14,055	(0.38)	5	5K	75M
1387/03/29	13,987	13,893	14,109	14,109	(1.49)	16	22K	300M
1387/03/28	13,992	13,970	14,322	14,322	(0.53)	11	8K	111M
1387/03/27	14,200	14,178	14,398	14,398	(1.49)	19	22K	305M
1387/03/26	14,268	14,268	14,616	14,616	(0.63)	9	9K	131M
1387/03/25	14,496	14,496	14,709	14,709	(1.57)	26	23K	330M
1387/03/22	14,547	14,547	14,944	14,944	(0.35)	2	5K	73M
1387/03/21	14,547	14,547	14,996	14,996	0.0	3	352	5M
1387/03/20	14,547	14,547	14,996	14,996	0.0	2	60	877K
1387/03/08	15,000	14,996	15,000	14,996	0.01	9	15K	226M
1387/03/07	14,880	14,880	15,001	14,995	0.65	21	58K	877M
1387/03/06	14,898	14,571	14,998	14,898	(0.65)	29	41K	618M
1387/03/05	14,890	14,890	15,000	14,995	(3.96)	32	125K	2B
1387/02/28	15,600	15,571	15,745	15,613	(0.07)	29	44K	687M
1387/02/25	15,600	15,600	15,624	15,624	(0.03)	9	7K	106M
1387/02/24	15,630	15,628	15,631	15,628	0.01	10	8K	133M
1387/02/23	15,615	15,590	15,799	15,627	0.20	31	63K	984M
1387/02/22	15,550	15,499	15,900	15,596	0.76	20	211K	3B
1387/02/21	15,391	15,390	15,551	15,478	0.57	19	26K	409M
1387/02/18	15,513	15,390	15,513	15,390	1.19	25	26K	400M
1387/02/17	15,263	15,197	15,507	15,209	(1.92)	46	75K	1B
1387/02/16	15,510	15,507	15,520	15,507	(2.0)	19	43K	670M
1387/02/15	15,601	15,600	15,823	15,823	(0.25)	8	6K	100M
1387/02/14	15,927	15,750	15,927	15,862	(0.41)	14	16K	257M
1387/02/11	15,726	15,721	15,927	15,927	(0.54)	11	13K	205M
1387/02/10	16,003	16,000	16,014	16,014	(0.06)	11	18K	295M
1387/02/09	16,001	16,001	16,024	16,024	(0.02)	7	4K	70M
1387/02/08	16,013	16,000	16,110	16,027	(0.01)	11	7K	114M
1387/02/07	16,011	16,011	16,028	16,028	(0.04)	10	13K	203M
1387/02/04	16,011	16,011	16,300	16,035	0.15	9	10K	166M
1387/02/03	16,144	16,011	16,144	16,011	0.03	5	2K	32M
1387/02/02	16,000	16,000	16,144	16,006	(0.02)	12	16K	262M
1387/02/01	16,134	15,526	16,134	16,009	1.21	16	69K	1B
1387/01/31	15,830	15,520	15,831	15,818	(0.08)	6	4K	66M
1387/01/28	15,539	15,539	15,831	15,831	(0.07)	3	2K	26M
1387/01/27	15,931	15,556	15,931	15,842	(0.08)	9	7K	107M
1387/01/26	15,695	15,613	15,855	15,855	(0.48)	15	12K	181M
1387/01/24	16,186	15,931	16,186	15,931	0.39	9	9K	138M
1387/01/21	16,171	15,869	16,171	15,869	0.09	4	2K	33M
1387/01/20	16,000	15,854	16,126	15,854	0.28	7	7K	113M
1387/01/19	15,726	15,725	16,039	15,810	0.54	44	153K	2B
1387/01/18	15,725	15,414	16,039	15,725	0.0	19	30K	466M
1387/01/17	15,417	15,417	15,725	15,725	(0.01)	2	258	4M
1387/01/14	15,800	15,524	15,800	15,727	(0.7)	7	15K	240M
1386/12/28	15,838	15,838	15,838	15,838	0.0	2	251	4M
1386/12/26	15,877	15,560	15,877	15,838	(0.25)	6	6K	89M
1386/12/25	15,592	15,591	15,919	15,877	(0.19)	8	15K	242M
1386/12/22	15,800	15,800	15,908	15,908	(0.04)	3	2K	38M
1386/12/21	15,613	15,613	15,914	15,914	(0.11)	5	7K	118M
1386/12/20	15,931	15,930	15,935	15,931	0.0	9	11K	171M
1386/12/19	15,587	15,587	16,000	15,931	0.16	9	13K	206M
1386/12/15	15,899	15,800	15,906	15,905	(0.01)	7	5K	84M
1386/12/14	15,873	15,873	16,000	15,906	0.21	14	17K	272M
1386/12/13	15,900	15,857	16,000	15,873	0.09	12	7K	119M
1386/12/12	15,956	15,605	15,956	15,858	(0.41)	9	9K	147M
1386/12/11	16,001	15,923	16,007	15,923	0.03	8	2K	32M
1386/12/08	15,950	15,919	16,000	15,919	0.02	12	5K	76M
1386/12/07	15,822	15,822	16,000	15,916	0.59	11	26K	412M
1386/12/06	15,841	15,592	15,841	15,822	1.87	49	102K	2B
1386/12/05	15,570	15,527	15,592	15,531	0.03	7	6K	101M
1386/12/04	15,598	15,500	15,599	15,527	0.30	8	21K	334M
1386/12/01	15,500	15,400	15,500	15,480	(0.57)	10	23K	355M
1386/11/30	15,690	15,500	15,690	15,568	(0.29)	16	21K	328M
1386/11/29	15,658	15,566	15,658	15,614	(1.69)	17	41K	635M
1386/11/28	15,825	15,799	15,883	15,883	(0.18)	12	11K	179M
1386/11/27	15,800	15,799	15,911	15,911	(0.24)	5	11K	171M
1386/11/24	15,949	15,652	15,949	15,949	0.0	10	4K	57M
1386/11/23	16,000	15,700	16,000	15,949	(0.51)	16	13K	214M
1386/11/17	16,099	15,794	16,116	16,030	(0.53)	13	13K	211M
1386/11/16	16,150	15,901	16,415	16,116	(0.03)	17	7K	113M
1386/11/15	16,228	16,121	16,234	16,121	1.29	19	28K	459M
1386/11/14	15,948	15,640	16,130	15,916	(0.21)	13	14K	217M
1386/11/13	15,500	15,498	16,130	15,950	0.86	23	31K	502M
1386/11/10	15,900	15,696	15,905	15,814	(1.26)	29	32K	507M
1386/11/09	15,765	15,757	16,015	16,015	(0.39)	8	8K	133M
1386/11/08	15,921	15,920	16,099	16,078	(0.97)	21	24K	386M
1386/11/07	16,100	16,100	16,235	16,235	(0.19)	10	11K	179M
1386/11/06	16,229	16,224	16,266	16,266	(0.03)	8	7K	113M
1386/11/03	16,270	16,270	16,271	16,271	0.0	7	5K	82M
1386/11/02	16,415	16,087	16,415	16,271	(0.88)	38	21K	343M
1386/11/01	16,415	16,415	16,416	16,415	(2.0)	32	54K	889M
1386/10/30	17,000	16,180	17,000	16,750	9.23	34	41K	684M
1386/10/25	15,607	15,334	15,607	15,334	0.22	4	5K	74M
1386/10/24	15,338	15,301	15,338	15,301	1.75	23	38K	580M
1386/10/23	15,298	15,038	15,298	15,038	0.26	6	6K	87M
1386/10/22	15,292	14,999	15,292	14,999	0.04	3	879	13M
1386/10/19	15,026	14,775	15,026	14,993	1.77	34	40K	601M
1386/10/18	14,890	14,620	14,921	14,732	0.70	21	17K	252M
1386/10/16	14,304	14,304	14,750	14,629	0.23	10	15K	215M
1386/10/15	14,410	14,410	14,663	14,595	(0.74)	26	16K	231M
1386/10/11	14,749	14,704	14,749	14,704	0.01	3	1K	19M
1386/10/10	14,750	14,409	14,750	14,703	0.01	5	4K	56M
1386/10/09	14,700	14,686	14,750	14,702	0.11	12	14K	207M
1386/10/05	14,684	14,670	14,750	14,686	0.11	41	74K	1B
1386/10/04	14,651	14,640	14,699	14,670	(0.04)	12	11K	162M
1386/10/03	14,900	14,650	14,900	14,676	(1.82)	60	83K	1B
1386/10/01	14,675	14,674	15,000	14,948	(0.17)	10	5K	74M
1386/09/28	15,000	14,973	15,000	14,973	0.0	2	70	1M
1386/09/27	15,100	14,973	15,138	14,973	0.88	18	19K	293M
1386/09/26	14,965	14,800	14,965	14,843	1.17	30	27K	397M
1386/09/25	14,425	14,425	14,713	14,672	1.71	29	37K	549M
1386/09/24	14,425	14,425	14,425	14,425	1.99	46	99K	1B
1386/09/21	14,403	14,143	14,403	14,143	0.16	3	3K	48M
1386/09/20	14,348	14,121	14,348	14,121	0.38	5	8K	118M
1386/09/19	14,316	14,067	14,316	14,067	0.22	4	5K	68M
1386/09/18	14,310	14,036	14,310	14,036	0.04	5	1K	14M
1386/09/17	14,199	14,030	14,199	14,030	0.78	12	17K	241M
1386/09/14	13,926	13,900	13,926	13,921	1.96	52	61K	849M
1386/09/13	13,670	13,500	13,670	13,653	1.87	34	42K	577M
1386/09/12	13,500	13,402	13,513	13,402	1.15	21	25K	343M
1386/09/11	13,296	13,036	13,296	13,249	1.63	47	83K	1B
1386/09/10	13,036	13,036	13,036	13,036	2.00	18	51K	665M
1386/09/07	12,781	12,781	12,781	12,781	2.00	31	62K	799M
1386/09/06	12,771	12,531	12,771	12,531	0.08	4	2K	22M
1386/09/05	12,765	12,521	12,765	12,521	0.05	3	1K	13M
1386/09/04	12,763	12,515	12,763	12,515	0.02	10	406	5M
1386/09/03	12,470	12,314	12,713	12,513	0.39	13	48K	600M
1386/08/30	12,222	12,222	12,464	12,464	(0.06)	4	1K	14M
1386/08/29	12,314	12,314	12,471	12,471	(0.75)	12	16K	200M
1386/08/26	12,429	12,429	12,565	12,565	(0.92)	19	20K	249M
1386/08/23	12,773	12,518	12,773	12,682	(0.71)	15	18K	224M
1386/08/22	12,548	12,548	12,773	12,773	(0.24)	4	5K	65M
1386/08/21	12,760	12,720	12,804	12,804	(1.35)	14	30K	381M
1386/08/20	12,839	12,755	12,979	12,979	(0.28)	14	7K	88M
1386/08/19	12,767	12,766	13,015	13,015	(0.08)	4	2K	24M
1386/08/16	12,777	12,777	13,026	13,026	(0.08)	5	2K	21M
1386/08/14	12,817	12,817	13,036	13,036	(0.32)	10	7K	90M
1386/08/13	12,879	12,879	13,078	13,078	(0.48)	13	10K	134M
1386/08/12	12,980	12,944	13,141	13,141	(0.51)	8	11K	142M
1386/08/09	12,975	12,974	13,208	13,208	(0.16)	7	4K	54M
1386/08/08	13,121	13,121	13,229	13,229	(1.19)	19	26K	337M
1386/08/07	13,381	13,377	13,600	13,388	(1.92)	24	43K	579M
1386/08/06	13,620	13,604	13,700	13,650	(1.66)	32	38K	520M
1386/08/05	14,000	13,875	14,000	13,881	(1.96)	30	46K	635M
1386/08/02	14,224	14,140	14,224	14,158	(1.87)	38	48K	673M
1386/08/01	14,180	14,164	14,428	14,428	(0.12)	4	3K	38M
1386/07/30	14,324	14,324	14,446	14,446	(1.16)	20	25K	360M
1386/07/29	14,669	14,450	14,669	14,616	(0.36)	13	11K	162M
1386/07/28	14,667	14,663	14,672	14,669	(0.02)	15	130K	2B
1386/07/25	14,748	14,650	14,750	14,672	(0.12)	18	26K	375M
1386/07/24	14,690	14,650	14,740	14,689	(0.01)	15	15K	216M
1386/07/23	14,730	14,690	14,760	14,690	0.30	25	22K	325M
1386/07/22	14,800	14,603	14,895	14,646	0.29	17	9K	139M
1386/07/18	14,500	14,465	14,636	14,603	(0.25)	10	11K	162M
1386/07/17	14,819	14,550	14,830	14,640	(1.39)	19	32K	459M
1386/07/16	14,564	14,331	14,900	14,846	1.52	49	119K	2B
1386/07/15	14,615	14,567	14,778	14,623	0.05	12	7K	106M
1386/07/14	14,781	14,615	14,781	14,615	0.85	33	19K	275M
1386/07/10	14,564	14,492	14,564	14,492	1.49	17	32K	470M
1386/07/09	14,550	14,274	14,550	14,279	0.10	7	3K	43M
1386/07/08	14,265	14,265	14,265	14,265	0.0	2	2K	21M
1386/07/07	14,201	14,200	14,350	14,265	0.39	37	38K	535M
1386/07/04	14,400	14,206	14,400	14,209	(1.97)	35	63K	895M
1386/07/03	14,394	14,394	14,850	14,495	(1.3)	35	28K	408M
1386/07/02	14,925	14,622	14,925	14,686	(1.57)	42	64K	939M
1386/07/01	14,920	14,920	14,923	14,920	0.0	15	17K	249M
1386/06/31	15,050	14,920	15,051	14,920	1.11	12	124K	2B
1386/06/28	14,650	14,650	14,941	14,756	0.73	21	21K	318M
1386/06/27	14,631	14,630	14,850	14,649	0.12	18	12K	178M
1386/06/26	14,854	14,561	14,854	14,631	0.47	46	67K	985M
1386/06/25	14,563	14,563	14,563	14,563	2.00	22	57K	832M
1386/06/24	14,421	14,278	14,421	14,278	0.98	9	21K	307M
1386/06/21	14,283	14,139	14,283	14,139	0.97	6	21K	300M
1386/06/19	14,003	14,003	14,003	14,003	2.00	12	48K	670M
1386/06/18	13,870	13,729	13,870	13,729	0.96	9	21K	288M
1386/06/17	13,741	13,599	13,741	13,599	0.94	6	20K	280M
1386/06/14	13,609	13,472	13,609	13,472	0.97	7	21K	285M
1386/06/13	13,449	13,343	13,449	13,343	1.19	16	26K	346M
1386/06/12	13,262	13,186	13,262	13,186	1.42	16	31K	410M
1386/06/11	13,249	13,002	13,249	13,002	0.09	4	2K	26M
1386/06/10	13,239	12,990	13,239	12,990	0.08	5	2K	23M
1386/06/05	13,205	12,980	13,205	12,980	0.25	5	6K	74M
1386/06/04	13,199	12,947	13,199	12,947	0.05	2	994	13M
1386/06/03	13,057	12,941	13,057	12,941	1.09	18	24K	309M
1386/05/31	12,923	12,801	12,923	12,801	1.03	9	22K	289M
1386/05/30	12,879	12,670	12,879	12,670	0.34	12	7K	95M
1386/05/28	12,873	12,627	12,873	12,627	0.05	4	1K	14M
1386/05/27	12,829	12,621	12,829	12,621	0.34	14	7K	96M
1386/05/24	12,812	12,578	12,812	12,578	0.14	8	3K	38M
1386/05/23	12,534	12,534	12,785	12,561	0.21	17	9K	118M
1386/05/22	12,690	12,535	12,692	12,535	0.73	21	16K	202M
1386/05/21	12,196	12,196	12,692	12,444	0.0	14	8K	96M
1386/05/17	11,000	10,000	14,500	12,444	(5.98)	13	9K	112M
1386/05/03	13,498	13,235	13,498	13,235	0.01	2	110	1M
1386/05/02	13,430	13,234	13,430	13,234	0.51	2	7K	98M
1386/05/01	13,420	13,167	13,420	13,167	0.08	3	1K	14M
1386/04/31	13,184	13,157	13,184	13,157	1.79	15	26K	341M
1386/04/30	13,139	12,926	13,139	12,926	0.34	9	5K	68M
1386/04/27	12,811	12,749	13,022	12,882	0.90	10	17K	216M
1386/04/26	12,744	12,744	12,767	12,767	(0.34)	11	20K	249M
1386/04/25	12,750	12,750	12,842	12,811	(0.04)	3	4K	48M
1386/04/24	12,928	12,800	12,928	12,816	(0.02)	10	16K	205M
1386/04/23	13,022	12,818	13,022	12,818	0.40	15	6K	75M
1386/04/20	12,927	12,767	12,927	12,767	0.73	5	11K	137M
1386/04/19	12,627	12,627	12,879	12,674	0.37	13	6K	82M
1386/04/18	12,870	12,627	12,870	12,627	0.03	4	808	10M
1386/04/17	12,591	12,591	12,840	12,623	0.27	11	5K	63M
1386/04/16	12,643	12,582	12,656	12,589	(1.94)	42	41K	517M
1386/04/13	12,643	12,643	12,838	12,838	(0.49)	5	7K	89M
1386/04/12	12,652	12,652	12,901	12,901	(0.07)	2	1K	13M
1386/04/05	12,665	12,656	12,910	12,910	(0.03)	4	410	5M
1386/03/30	12,900	12,900	12,914	12,914	(0.01)	4	1K	17M
1386/03/29	12,915	12,914	12,915	12,915	0.0	8	12K	149M
1386/03/27	12,915	12,913	12,915	12,915	0.0	7	4K	46M
1386/03/26	12,914	12,914	12,916	12,915	0.0	7	3K	35M
1386/03/23	12,918	12,906	12,918	12,915	1.97	20	31K	405M
1386/03/22	12,656	12,656	12,863	12,665	0.43	12	10K	126M
1386/03/21	12,661	12,611	12,666	12,611	0.06	6	3K	43M
1386/03/20	12,708	12,604	12,787	12,604	0.53	15	9K	116M
1386/03/19	12,600	12,390	12,710	12,537	0.61	16	12K	150M
1386/03/16	12,515	12,461	12,515	12,461	1.56	31	23K	291M
1386/03/13	12,493	12,270	12,493	12,270	0.17	4	2K	31M
1386/03/12	12,436	12,249	12,436	12,249	0.46	7	7K	82M
1386/03/09	12,389	12,193	12,389	12,193	0.38	5	6K	68M
1386/03/08	12,322	12,147	12,322	12,147	0.55	8	8K	97M
1386/03/07	11,996	11,996	12,235	12,081	0.71	16	14K	171M
1386/03/06	12,000	11,850	12,158	11,996	(0.37)	20	21K	246M
1386/03/05	12,159	12,000	12,159	12,040	(0.98)	10	22K	265M
1386/03/02	12,200	12,159	12,345	12,159	0.46	11	8K	95M
1386/03/01	12,060	12,011	12,400	12,103	(3.2)	21	73K	884M
1386/02/25	12,618	12,503	12,618	12,503	1.07	15	15K	195M
1386/02/24	12,371	12,371	12,371	12,371	2.00	21	37K	456M
1386/02/23	12,290	12,129	12,296	12,129	0.61	13	9K	109M
1386/02/22	12,040	12,040	12,280	12,055	0.12	14	10K	118M
1386/02/19	11,881	11,881	12,045	12,041	(0.06)	4	1K	15M
1386/02/18	11,900	11,900	12,059	12,048	(0.53)	18	13K	151M
1386/02/17	12,079	12,070	12,112	12,112	(0.02)	3	2K	20M
1386/02/16	11,962	11,962	12,198	12,115	(0.23)	11	8K	102M
1386/02/15	12,180	11,962	12,180	12,143	(0.34)	11	15K	185M
1386/02/12	11,963	11,963	12,185	12,185	(0.14)	3	2K	24M
1386/02/11	12,225	12,140	12,228	12,202	0.16	25	20K	240M
1386/02/10	12,235	11,992	12,235	12,182	(0.44)	18	10K	124M
1386/02/09	12,280	11,802	12,280	12,236	1.63	42	119K	1B
1386/02/08	12,112	12,040	12,112	12,040	1.39	9	20K	242M
1386/02/05	11,946	11,875	11,946	11,875	1.39	22	20K	240M
1386/02/04	11,885	11,712	11,885	11,712	0.51	5	7K	89M
1386/02/03	11,699	11,652	11,699	11,652	1.59	15	23K	268M
1386/02/02	11,528	11,470	11,528	11,470	1.49	14	21K	247M
1386/02/01	11,302	11,302	11,302	11,302	1.99	25	41K	464M
1386/01/29	11,081	11,081	11,081	11,081	2.00	23	39K	428M
1386/01/28	11,071	10,864	11,071	10,864	0.09	6	1K	14M
1386/01/27	11,035	10,854	11,035	10,854	0.32	7	5K	52M
1386/01/26	10,953	10,819	10,953	10,819	0.74	6	11K	118M
1386/01/25	10,912	10,739	10,912	10,739	0.37	6	5K	59M
1386/01/22	10,908	10,699	10,908	10,699	0.04	2	510	6M
1386/01/21	10,869	10,695	10,869	10,695	0.37	11	5K	57M
1386/01/20	10,739	10,656	10,741	10,656	0.08	4	2K	27M
1386/01/19	10,728	10,648	10,750	10,648	0.25	14	7K	75M
1386/01/18	10,738	10,621	10,738	10,621	0.88	13	13K	137M
1386/01/15	10,728	10,528	10,728	10,528	0.10	4	1K	14M
1386/01/08	10,509	10,509	10,719	10,518	0.09	4	2K	16M
1386/01/07	10,501	10,500	10,509	10,509	(0.01)	7	2K	16M
1386/01/06	10,500	10,500	10,699	10,510	0.10	9	4K	47M
1386/01/05	10,500	10,500	10,500	10,500	0.97	1	300	3M
1385/12/16	10,390	10,390	10,500	10,399	0.09	5	3K	35M
1385/12/15	10,349	10,348	10,390	10,390	(0.08)	9	5K	50M
1385/12/14	10,349	10,349	10,554	10,398	0.41	9	8K	79M
1385/12/13	10,349	10,349	10,554	10,356	0.07	14	10K	105M
1385/12/12	10,356	10,349	10,356	10,349	1.93	23	28K	288M
1385/12/08	10,353	10,153	10,353	10,153	0.03	3	460	5M
1385/12/07	10,266	10,150	10,266	10,150	0.84	9	12K	125M
1385/12/06	10,247	10,065	10,247	10,065	0.18	6	3K	26M
1385/12/05	10,225	10,047	10,225	10,047	0.22	11	3K	33M
1385/12/02	10,197	10,025	10,197	10,025	0.27	15	4K	41M
1385/12/01	10,185	9,998	10,185	9,998	0.12	4	2K	18M
1385/11/30	10,179	9,986	10,179	9,986	0.06	2	808	8M
1385/11/29	10,165	9,980	10,165	9,980	0.14	4	2K	20M
1385/11/28	10,045	9,966	10,045	9,966	1.19	10	17K	172M
1385/11/25	10,041	9,849	10,041	9,849	0.04	3	621	6M
1385/11/24	9,966	9,845	9,966	9,845	0.76	7	11K	109M
1385/11/23	9,670	9,670	9,863	9,771	1.04	11	16K	156M
1385/11/21	9,626	9,600	9,818	9,670	0.46	18	22K	210M
1385/11/18	9,626	9,626	9,677	9,626	0.0	3	393	4M
1385/11/17	9,600	9,521	9,696	9,626	(0.77)	21	48K	466M
1385/11/16	9,701	9,701	9,701	9,701	(1.99)	26	46K	449M
1385/11/15	9,898	9,898	9,898	9,898	(1.99)	20	31K	310M
1385/11/14	10,243	10,072	10,243	10,099	(1.73)	20	29K	293M
1385/11/11	10,100	10,100	10,302	10,277	(0.28)	165	249K	3B
1385/11/08	10,512	10,302	10,512	10,306	(1.96)	32	193K	2B
1385/11/07	10,287	10,287	10,666	10,512	0.15	7	3K	35M
1385/11/03	10,669	10,496	10,700	10,496	0.05	5	814	9M
1385/11/02	10,462	10,253	10,669	10,491	0.28	9	5K	49M
1385/10/30	10,462	10,462	10,462	10,462	0.0	1	2K	21M
1385/10/27	10,473	10,278	10,473	10,462	(0.11)	4	2K	22M
1385/10/26	10,499	10,473	10,500	10,473	0.16	3	12K	121M
1385/10/25	10,500	10,456	10,500	10,456	0.12	4	7K	70M
1385/10/23	10,314	10,300	10,443	10,443	(0.64)	9	10K	99M
1385/10/20	10,311	10,311	10,510	10,510	(0.1)	4	1K	15M
1385/10/19	10,315	10,315	10,525	10,521	(0.04)	5	7K	68M
1385/10/17	10,500	10,500	10,565	10,525	1.61	11	25K	264M
1385/10/16	10,421	10,354	10,421	10,358	(1.96)	13	35K	367M
1385/10/13	10,400	10,400	10,565	10,565	(0.18)	7	3K	33M
1385/10/12	10,501	10,500	10,586	10,584	(0.04)	8	6K	64M
1385/10/11	10,477	10,477	10,725	10,588	(0.92)	10	18K	185M
1385/10/09	10,713	10,500	10,726	10,686	(0.26)	7	4K	43M
1385/10/06	10,598	10,598	10,714	10,714	(0.92)	19	13K	141M
1385/10/05	10,995	10,726	10,995	10,814	(1.19)	12	17K	185M
1385/10/04	11,055	10,834	11,055	10,944	(1.0)	19	22K	241M
1385/10/03	11,055	11,055	11,055	11,055	1.99	41	135K	1B
1385/10/02	10,841	10,839	10,841	10,839	1.98	8	29K	310M
1385/09/29	10,835	10,629	10,835	10,629	0.06	4	832	9M
1385/09/28	10,771	10,623	10,771	10,623	0.60	12	9K	92M
1385/09/27	10,325	10,325	10,745	10,560	0.24	34	63K	662M
1385/09/26	10,740	10,533	10,740	10,535	(1.97)	14	34K	354M
1385/09/25	10,742	10,742	10,747	10,747	(1.95)	27	28K	302M
1385/09/22	10,961	10,961	10,961	10,961	(1.99)	21	30K	326M
1385/09/21	11,120	11,080	11,301	11,184	(1.08)	44	65K	731M
1385/09/20	11,400	11,304	11,400	11,306	(1.98)	31	45K	506M
1385/09/19	11,596	11,530	11,598	11,534	0.02	13	14K	160M
1385/09/18	11,379	11,378	11,605	11,532	1.35	15	40K	462M
1385/09/15	11,370	11,370	11,379	11,378	1.99	33	84K	957M
1385/09/14	11,036	11,033	11,256	11,156	1.09	31	54K	601M
1385/09/13	11,166	10,730	11,166	11,036	0.80	109	192K	2B
1385/09/12	10,948	10,948	10,948	10,948	1.99	8	30K	328M
1385/09/11	10,742	10,703	10,742	10,734	1.92	67	122K	1B
1385/09/08	10,546	10,360	10,564	10,532	1.69	41	69K	726M
1385/09/07	10,366	10,032	10,366	10,357	1.91	133	242K	3B
1385/09/06	10,221	10,163	10,221	10,163	1.42	9	20K	208M
1385/09/05	10,023	10,010	10,023	10,021	1.97	78	138K	1B
1385/09/04	10,000	9,001	10,000	9,827	(14.55)	109	221K	2B
1385/07/26	11,722	11,500	11,722	11,500	0.06	2	479	6M
1385/07/25	11,493	11,493	11,493	11,493	2.00	13	17K	192M
1385/07/24	11,429	11,268	11,429	11,268	0.56	11	4K	47M
1385/07/22	11,418	11,205	11,418	11,205	0.09	4	663	8M
1385/07/18	11,342	11,195	11,342	11,195	0.67	10	5K	55M
1385/07/17	11,338	11,120	11,338	11,120	0.04	3	274	3M
1385/07/16	11,335	11,116	11,335	11,116	0.03	3	260	3M
1385/07/15	11,325	11,113	11,325	11,113	0.09	3	709	8M
1385/07/11	11,319	11,103	11,319	11,103	0.05	3	369	4M
1385/07/10	11,309	11,098	11,309	11,098	0.09	4	664	8M
1385/07/09	11,297	11,088	11,297	11,088	0.11	3	799	9M
1385/07/08	11,268	11,076	11,268	11,076	0.25	2	2K	21M
1385/07/05	11,257	11,048	11,257	11,048	0.10	4	749	8M
1385/07/04	11,250	11,037	11,250	11,037	0.06	2	479	5M
1385/07/03	11,245	11,030	11,245	11,030	0.05	2	400	4M
1385/07/02	11,241	11,025	11,241	11,025	0.04	3	310	3M
1385/06/29	11,226	11,021	11,226	11,021	0.14	5	1K	11M
1385/06/28	11,055	11,006	11,055	11,006	1.54	16	11K	123M
1385/06/27	10,839	10,839	10,839	10,839	1.99	13	16K	168M
1385/06/26	10,837	10,627	10,837	10,627	0.02	2	210	2M
1385/06/25	10,836	10,625	10,836	10,625	0.01	3	143	2M
1385/06/22	10,822	10,624	10,822	10,624	0.13	5	997	11M
1385/06/21	10,610	10,610	10,610	10,610	2.00	10	27K	288M
1385/06/19	10,598	10,402	10,598	10,402	0.11	5	782	8M
1385/06/15	10,587	10,391	10,587	10,391	0.11	5	823	9M
1385/06/14	10,577	10,380	10,577	10,380	0.10	2	707	7M
1385/06/13	10,573	10,370	10,573	10,370	0.04	3	300	3M
1385/06/12	10,569	10,366	10,569	10,366	0.04	2	310	3M
1385/06/11	10,560	10,362	10,560	10,362	0.09	4	644	7M
1385/06/08	10,560	10,353	10,560	10,353	0.0	2	19	199K
1385/06/07	10,554	10,353	10,554	10,353	0.05	2	409	4M
1385/06/06	10,533	10,348	10,533	10,348	0.20	8	1K	16M
1385/06/05	10,528	10,327	10,528	10,327	0.05	3	360	4M
1385/06/04	10,494	10,322	10,494	10,322	0.32	13	2K	25M
1385/06/01	10,491	10,289	10,491	10,289	0.03	2	243	3M
1385/05/30	10,478	10,286	10,478	10,286	0.13	4	989	10M
1385/05/29	10,446	10,273	10,446	10,273	0.30	9	2K	24M
1385/05/25	10,408	10,242	10,408	10,242	0.37	8	3K	29M
1385/05/24	10,258	10,204	10,258	10,204	1.46	5	11K	108M
1385/05/23	10,247	10,057	10,247	10,057	0.10	4	796	8M
1385/05/22	10,229	10,047	10,229	10,047	0.18	5	1K	14M
1385/05/21	10,123	10,029	10,123	10,029	1.05	11	8K	77M
1385/05/18	9,925	9,925	9,925	9,925	1.99	4	14K	143M
1385/05/16	9,920	9,731	9,920	9,731	0.05	3	407	4M
1385/05/15	9,915	9,726	9,915	9,726	0.05	2	444	4M
1385/05/11	9,904	9,721	9,904	9,721	0.11	3	900	9M
1385/05/10	9,814	9,710	9,814	9,710	0.91	7	7K	66M
1385/05/08	9,784	9,622	9,784	9,622	0.30	3	2K	22M
1385/05/07	9,752	9,593	9,752	9,593	0.33	10	2K	24M
1385/05/04	9,728	9,561	9,728	9,561	0.24	2	2K	18M
1385/05/03	9,718	9,538	9,718	9,538	0.10	4	807	8M
1385/05/02	9,715	9,528	9,715	9,528	0.03	2	310	3M
1385/05/01	9,660	9,525	9,660	9,525	0.57	8	4K	41M
1385/04/31	9,653	9,471	9,653	9,471	0.07	4	602	6M
1385/04/28	9,649	9,464	9,649	9,464	0.04	2	360	3M
1385/04/27	9,641	9,460	9,641	9,460	0.08	2	676	7M
1385/04/26	9,493	9,452	9,493	9,452	1.56	11	11K	107M
1385/04/24	9,475	9,307	9,475	9,307	0.18	3	1K	13M
1385/04/21	9,467	9,290	9,467	9,290	0.09	3	707	7M
1385/04/19	9,282	9,282	9,282	9,282	2.00	8	20K	186M
1385/04/18	9,246	9,100	9,246	9,100	0.39	6	3K	26M
1385/04/17	9,015	9,015	9,069	9,065	(0.04)	3	2K	15M
1385/04/14	9,000	8,930	9,099	9,069	(0.32)	10	10K	88M
1385/04/13	8,920	8,920	9,098	9,098	(0.02)	2	127	1M
1385/04/12	9,100	9,100	9,100	9,100	(3.73)	1	1K	9M
1385/04/04	9,290	9,290	9,483	9,453	1.67	26	60K	563M
1385/04/03	9,140	9,140	9,488	9,298	(0.04)	26	392K	4B
1385/03/31	10,000	8,300	11,000	9,302	18.72	15	23K	210M
1385/02/31	7,730	7,667	7,884	7,835	1.36	6	11K	87M
1385/02/30	7,622	7,622	7,730	7,730	(0.21)	3	2K	17M
1385/02/27	7,844	7,600	7,844	7,746	(0.08)	4	2K	14M
1385/02/26	7,856	7,752	7,856	7,752	0.65	9	5K	38M
1385/02/25	7,843	7,702	7,843	7,702	0.16	4	1K	9M
1385/02/24	7,600	7,600	7,693	7,690	1.95	9	32K	246M
1385/02/23	7,551	7,543	7,600	7,543	0.04	5	1K	10M
1385/02/20	7,502	7,502	7,574	7,540	0.51	9	10K	75M
1385/02/19	7,573	7,500	7,574	7,502	0.08	5	3K	20M
1385/02/18	7,494	7,455	7,501	7,496	0.03	11	12K	93M
1385/02/17	7,428	7,428	7,494	7,494	(0.09)	5	1K	11M
1385/02/16	7,501	7,501	7,502	7,501	(0.01)	4	943	7M
1385/02/12	7,504	7,490	7,504	7,502	(1.7)	23	116K	872M
1385/02/11	7,698	7,549	7,698	7,632	(0.92)	9	10K	77M
1385/02/10	7,710	7,700	7,710	7,703	(1.36)	11	27K	205M
1385/02/09	7,800	7,710	7,889	7,809	0.33	5	5K	40M
1385/02/06	7,785	7,779	7,785	7,783	1.97	43	107K	830M
1385/02/05	7,633	7,633	7,633	7,633	1.99	6	15K	114M
1385/02/04	7,484	7,484	7,484	7,484	1.99	7	15K	111M
1385/02/03	7,338	7,338	7,338	7,338	1.99	6	16K	116M
1385/02/02	7,195	7,195	7,195	7,195	2.00	4	15K	106M
1385/01/30	7,054	7,054	7,054	7,054	2.00	5	15K	102M
1385/01/29	6,917	6,915	6,917	6,916	1.98	25	46K	320M
1385/01/28	6,849	6,782	6,849	6,782	1.00	6	7K	49M
1385/01/26	6,686	6,686	6,819	6,715	0.43	5	4K	27M
1385/01/23	6,543	6,542	6,808	6,686	0.16	8	3K	22M
1385/01/22	6,570	6,524	6,701	6,675	1.60	16	13K	86M
1385/01/21	6,703	6,520	6,703	6,570	(0.03)	3	414	3M
1385/01/20	6,610	6,572	6,670	6,572	0.21	4	3K	19M
1385/01/19	6,682	6,558	6,682	6,558	0.09	2	728	5M
1385/01/16	6,600	6,552	6,629	6,552	0.80	7	6K	40M
1385/01/15	6,600	6,500	6,617	6,500	0.18	3	2K	10M
1385/01/08	6,613	6,488	6,613	6,488	0.06	2	536	4M
1385/01/07	6,611	6,484	6,611	6,484	0.03	2	247	2M
1385/01/06	6,500	6,482	6,500	6,482	1.31	3	12K	78M
1384/12/28	6,424	6,398	6,424	6,398	0.88	2	10K	64M
1384/12/27	6,424	6,342	6,424	6,342	0.68	4	5K	32M
1384/12/23	6,300	6,299	6,300	6,299	3.01	4	888	6M
1384/12/13	6,131	6,115	6,131	6,115	0.0	4	714	4M
1384/12/07	6,110	6,110	6,115	6,115	(0.02)	3	1K	6M
1384/12/06	6,116	6,110	6,117	6,116	0.10	10	19K	117M
1384/12/02	6,110	6,110	6,110	6,110	0.0	3	523	3M
1384/12/01	6,110	6,110	6,160	6,110	0.02	5	11K	68M
1384/11/30	6,110	6,109	6,111	6,109	0.31	10	14K	86M
1384/11/29	5,975	5,975	6,090	6,090	(0.07)	2	409	2M
1384/11/26	5,983	5,983	6,094	6,094	(0.18)	2	1K	7M
1384/11/25	5,991	5,991	6,105	6,105	(0.13)	4	926	6M
1384/11/24	6,004	5,935	6,113	6,113	(2.15)	10	8K	47M
1384/11/18	6,177	6,177	6,247	6,247	(0.05)	2	490	3M
1384/11/16	6,126	6,000	6,250	6,250	(0.22)	4	1K	6M
1384/11/10	6,199	6,131	6,264	6,264	(0.74)	7	8K	48M
1384/11/08	6,127	6,127	6,311	6,311	(0.44)	5	2K	11M
1384/11/05	6,219	6,137	6,339	6,339	(0.31)	5	2K	11M
1384/11/04	6,126	6,126	6,359	6,359	(0.31)	2	1K	7M
1384/11/02	6,126	6,124	6,379	6,379	(0.28)	3	922	6M
1384/11/01	6,122	6,121	6,397	6,397	(0.71)	6	2K	13M
1384/10/27	6,350	6,202	6,443	6,443	(1.26)	5	6K	40M
1384/10/25	6,380	6,380	6,525	6,525	(0.05)	2	235	2M
1384/10/24	6,350	6,350	6,528	6,528	(0.15)	5	769	5M
1384/10/20	6,525	6,525	6,538	6,538	(0.02)	2	70	457K
1384/10/18	6,350	6,350	6,539	6,539	(0.09)	3	448	3M
1384/10/17	6,401	6,350	6,545	6,545	(1.87)	7	6K	39M
1384/10/13	6,539	6,500	6,670	6,670	(0.6)	3	3K	18M
1384/10/11	6,539	6,539	6,710	6,710	(0.18)	2	910	6M
1384/10/06	6,700	6,700	6,730	6,722	(0.04)	7	2K	15M
1384/10/05	6,730	6,539	6,730	6,725	(0.12)	4	705	5M
1384/10/04	6,733	6,733	6,733	6,733	0.0	2	725	5M
1384/10/03	6,733	6,733	6,733	6,733	0.0	1	10	67K
1384/09/30	6,755	6,733	6,756	6,733	1.51	9	12K	80M
1384/09/29	6,754	6,633	6,754	6,633	3.11	3	9K	61M
1384/09/28	6,540	6,433	6,700	6,433	0.06	4	410	3M
1384/09/27	6,539	6,429	6,539	6,429	3.23	7	9K	61M
1384/09/26	6,140	6,140	6,250	6,228	0.61	5	11K	67M
1384/09/23	6,200	6,190	6,203	6,190	0.44	4	10K	63M
1384/09/22	6,250	6,163	6,250	6,163	0.02	3	330	2M
1384/09/21	6,140	6,140	6,180	6,162	(0.02)	3	609	4M
1384/09/20	6,133	6,132	6,250	6,163	0.49	8	4K	28M
1384/09/19	6,133	6,133	6,133	6,133	0.0	2	5K	31M
1384/09/13	6,133	6,133	6,134	6,133	(0.02)	5	3K	21M
1384/09/12	6,134	6,134	6,134	6,134	0.0	2	714	4M
1384/09/09	6,022	6,022	6,134	6,134	(0.16)	4	1K	7M
1384/09/08	6,157	6,144	6,160	6,144	0.02	3	2K	10M
1384/09/06	6,043	6,043	6,143	6,143	(0.37)	9	3K	16M
1384/08/25	6,160	6,160	6,166	6,166	(0.02)	2	769	5M
1384/08/22	6,067	6,067	6,191	6,167	(0.37)	9	3K	18M
1384/08/17	6,190	6,190	6,190	6,190	(0.02)	1	160	990K
1384/08/14	6,190	6,190	6,200	6,191	0.02	5	2K	15M
1384/08/11	6,200	6,190	6,200	6,190	0.0	2	214	1M
1384/08/08	6,200	6,190	6,200	6,190	0.0	2	407	3M
1384/07/30	6,200	6,190	6,200	6,190	0.0	2	409	3M
1384/07/27	6,190	6,190	6,190	6,190	0.0	1	1K	6M
1384/07/25	6,190	6,190	6,190	6,190	0.0	2	250K	2B
1384/07/20	6,190	6,190	6,190	6,190	0.0	4	852K	5B
1384/07/19	6,190	6,190	6,190	6,190	0.0	3	852K	5B
1384/07/17	6,190	6,190	6,190	6,190	(0.13)	6	900K	6B
1384/07/16	6,198	6,198	6,198	6,198	0.0	2	850K	5B
1384/07/13	6,197	6,197	6,439	6,198	(4.98)	16	16K	100M
1384/06/28	6,450	6,450	6,523	6,523	(0.59)	2	5K	32M
1384/06/27	6,510	6,500	6,562	6,562	(0.83)	13	8K	52M
1384/06/20	6,580	6,580	6,617	6,617	(0.03)	4	750	5M
1384/06/14	6,620	6,619	6,620	6,619	0.0	5	10K	64M
1384/06/13	6,620	6,619	6,620	6,619	0.0	2	410	3M
1384/06/12	6,607	6,607	6,622	6,619	(0.05)	7	8K	50M
1384/06/02	6,640	6,622	6,641	6,622	0.03	3	2K	10M
1384/06/01	6,620	6,620	6,620	6,620	0.0	1	99	655K
1384/05/31	6,620	6,620	6,620	6,620	0.0	2	2K	10M
1384/05/30	6,600	6,510	6,620	6,620	(2.33)	5	9K	60M
1384/05/26	6,650	6,600	6,778	6,778	(0.51)	3	3K	17M
1384/05/24	6,600	6,600	6,833	6,813	(0.19)	4	1K	7M
1384/05/23	6,600	6,600	6,826	6,826	(0.1)	2	409	3M
1384/05/18	6,824	6,824	6,833	6,833	(1.46)	6	13K	90M
1384/05/16	6,825	6,825	6,934	6,934	(0.04)	2	329	2M
1384/05/11	6,823	6,823	6,937	6,937	(0.03)	2	143	977K
1384/05/10	6,941	6,823	6,941	6,939	(0.03)	3	329	2M
1384/05/09	6,941	6,941	6,941	6,941	0.0	1	19	132K
1384/05/08	6,941	6,941	6,941	6,941	0.0	3	735	5M
1384/05/04	6,820	6,820	7,000	6,941	1.94	3	10K	72M
1384/05/03	7,090	6,809	7,090	6,809	0.0	2	30	210K
1384/05/02	6,809	6,809	6,809	6,809	0.0	1	415	3M
1384/04/29	6,804	6,804	6,811	6,809	(0.03)	8	7K	46M
1384/04/28	6,811	6,811	6,811	6,811	0.0	1	409	3M
1384/04/27	6,811	6,811	6,811	6,811	0.0	3	437	3M
1384/04/26	6,811	6,811	6,811	6,811	0.0	8	23K	159M
1384/04/25	6,811	6,811	6,815	6,811	0.0	6	1K	9M
1384/04/22	6,814	6,810	7,000	6,811	0.10	9	13K	87M
1384/04/21	6,813	6,804	6,815	6,804	0.0	4	906	6M
1384/04/20	6,813	6,804	6,813	6,804	0.0	3	878	6M
1384/04/18	6,812	6,804	6,812	6,804	0.0	2	85	579K
1384/04/15	6,812	6,804	6,812	6,804	0.0	4	2K	11M
1384/04/14	6,812	6,804	6,812	6,804	0.0	3	543	4M
1384/04/13	6,812	6,804	6,812	6,804	0.0	2	350	2M
1384/04/12	6,811	6,804	6,811	6,804	0.0	2	276	2M
1384/04/08	6,811	6,804	6,811	6,804	0.0	2	409	3M
1384/04/07	6,804	6,804	6,810	6,804	0.0	6	872K	6B
1384/04/06	6,750	6,750	6,804	6,804	(0.06)	8	2K	11M
1384/04/04	6,820	6,805	6,820	6,808	(3.83)	10	30K	202M
1384/04/01	6,861	6,861	7,079	7,079	(0.17)	3	717	5M
1384/03/29	7,100	7,091	7,100	7,091	0.24	4	9K	67M
1384/03/28	6,950	6,950	7,100	7,074	2.60	14	45K	315M
1384/03/25	6,825	6,825	7,110	6,895	1.25	7	5K	33M
1384/03/24	6,811	6,810	6,811	6,810	0.07	6	22K	151M
1384/03/23	6,805	6,805	6,806	6,805	(0.01)	5	1K	7M
1384/03/22	6,806	6,806	6,806	6,806	(2.92)	1	118	803K
1384/03/02	6,850	6,850	7,091	7,011	(0.1)	6	501K	4B
1384/03/01	6,850	6,850	7,018	7,018	(0.62)	8	854K	6B
1384/02/31	6,850	6,850	7,062	7,062	(0.03)	3	850K	6B
1384/02/28	6,804	6,804	7,064	7,064	(1.37)	12	854K	6B
1384/02/20	7,130	7,130	7,162	7,162	(0.01)	3	110	785K
1384/02/17	7,160	7,158	7,163	7,163	(0.01)	3	244	2M
1384/02/14	7,139	7,139	7,200	7,164	0.04	8	4K	28M
1384/02/12	7,168	7,161	7,174	7,161	0.0	4	1K	9M
1384/02/11	7,299	7,161	7,299	7,161	0.07	10	4K	29M
1384/02/10	7,168	7,156	7,173	7,156	0.0	4	906	6M
1384/02/07	7,170	7,156	7,170	7,156	0.0	3	714	5M
1384/02/05	7,195	7,156	7,196	7,156	0.01	4	483	3M
1384/02/04	7,170	7,155	7,170	7,155	0.04	5	854K	6B
1384/02/03	7,165	7,152	7,165	7,152	0.03	3	853K	6B
1384/01/31	7,150	7,150	7,150	7,150	0.58	3	1K	9M
1384/01/29	7,051	7,051	7,109	7,109	(0.2)	8	3K	20M
1384/01/28	7,050	7,050	7,123	7,123	(0.2)	5	2K	16M
1384/01/27	7,050	7,050	7,137	7,137	(0.1)	3	1K	8M
1384/01/24	7,150	7,144	7,151	7,144	0.0	4	737	5M
1384/01/23	7,147	7,144	7,155	7,144	0.0	6	1K	8M
1384/01/22	7,050	7,050	7,144	7,144	(0.08)	3	799	6M
1384/01/16	7,150	7,150	7,151	7,150	(0.01)	4	1K	7M
1384/01/09	7,180	7,151	7,196	7,151	2.54	6	12K	84M
1383/12/25	7,040	6,974	7,050	6,974	0.61	3	5K	37M
1383/12/24	7,185	6,932	7,185	6,932	0.49	8	4K	25M
1383/12/23	7,040	6,898	7,185	6,898	0.0	3	55	387K
1383/12/22	7,029	6,898	7,040	6,898	0.80	7	4K	30M
1383/12/18	7,045	6,843	7,045	6,843	0.60	6	2K	17M
1383/12/17	7,044	6,802	7,044	6,802	1.39	6	4K	29M
1383/12/12	6,720	6,709	7,000	6,709	0.10	3	1K	7M
1383/12/09	6,705	6,702	6,705	6,702	0.0	2	160	1M
1383/12/08	6,800	6,702	6,800	6,702	0.03	2	409	3M
1383/12/05	6,537	6,537	6,889	6,700	(0.92)	8	4K	27M
1383/12/04	6,538	6,538	6,762	6,762	(1.74)	6	5K	33M
1383/12/03	7,197	6,882	7,198	6,882	0.34	3	1K	7M
1383/11/27	6,859	6,859	6,859	6,859	0.0	2	852	6M
1383/11/26	6,859	6,859	6,859	6,859	0.0	12	33K	225M
1383/11/25	6,859	6,859	6,859	6,859	0.0	4	8K	53M
1383/11/24	6,859	6,859	6,860	6,859	(0.01)	6	11K	73M
1383/11/20	6,860	6,860	6,860	6,860	0.0	6	16K	107M
1383/11/19	6,900	6,860	6,900	6,860	0.0	8	6K	39M
1383/11/18	6,863	6,860	6,900	6,860	0.0	6	1K	8M
1383/11/17	6,867	6,860	6,867	6,860	0.0	2	100	687K
1383/11/14	6,860	6,860	6,860	6,860	0.0	3	906	6M
1383/11/11	6,861	6,859	6,861	6,860	0.90	10	16K	113M
1383/11/07	6,861	6,521	6,861	6,799	(0.89)	16	33K	223M
1383/11/05	6,851	6,851	6,860	6,860	(0.06)	4	3K	24M
1383/11/04	6,851	6,851	7,050	6,864	0.22	3	3K	17M
1383/11/03	6,780	4,000	7,001	6,849	1.54	26	19K	96M
1383/10/30	6,800	6,699	6,950	6,745	(1.36)	13	22K	146M
1383/10/29	6,838	6,838	6,838	6,838	0.0	1	2K	12M
1383/10/28	6,820	6,820	6,838	6,838	(0.67)	4	10K	70M
1383/10/27	6,821	6,820	6,884	6,884	(0.35)	9	4K	26M
1383/10/26	6,899	6,899	7,066	6,908	(1.4)	11	14K	100M
1383/10/23	6,825	6,821	7,006	7,006	(1.48)	10	5K	36M
1383/10/22	6,910	6,910	7,111	7,111	(0.85)	7	6K	40M
1383/10/21	6,910	6,910	7,172	7,172	0.0	2	298	2M
1383/10/20	7,197	7,066	7,197	7,172	(1.16)	8	7K	49M
1383/10/15	7,150	7,150	7,256	7,256	(1.44)	9	7K	51M
1383/10/14	7,150	7,150	7,362	7,362	(0.47)	5	2K	15M
1383/10/13	7,189	7,189	7,397	7,397	(2.25)	12	6K	47M
1383/10/08	7,567	7,567	7,567	7,567	0.0	1	1K	8M
1383/10/07	7,572	7,560	7,572	7,567	(0.07)	16	27K	208M
1383/10/06	7,559	7,559	7,591	7,572	(0.25)	13	14K	103M
1383/10/05	7,499	7,424	7,795	7,591	2.25	25	42K	315M
1383/10/02	7,343	7,329	7,700	7,424	0.42	28	67K	497M
1383/10/01	7,351	7,347	7,426	7,393	(0.5)	15	8K	61M
1383/09/30	7,426	7,426	7,449	7,430	0.05	15	5K	36M
1383/09/29	7,717	7,350	7,717	7,426	1.03	21	10K	74M
1383/09/28	7,350	7,350	7,350	7,350	5.00	28	43K	313M
1383/09/25	7,000	7,000	7,000	7,000	26.35	1	1K	7M
1383/08/20	5,539	5,539	5,540	5,540	(0.02)	2	2K	11M
1383/08/19	5,538	5,538	5,543	5,541	(0.04)	8	10K	57M
1383/08/18	5,599	5,500	5,599	5,543	0.84	15	34K	190M
1383/08/17	5,490	5,490	5,500	5,497	0.53	20	27K	149M
1383/08/16	5,494	5,468	5,494	5,468	0.07	3	2K	12M
1383/08/13	5,495	5,464	5,495	5,464	0.22	5	4K	23M
1383/08/12	5,500	5,452	5,500	5,452	0.04	12	71K	387M
1383/08/11	5,445	5,440	5,500	5,450	(1.04)	9	13K	73M
1383/08/10	5,507	5,507	5,507	5,507	0.0	1	84	463K
1383/08/09	5,332	5,332	5,507	5,507	(1.87)	12	5K	29M
1383/08/05	5,612	5,612	5,612	5,612	0.0	1	469	3M
1383/07/29	5,580	5,580	5,683	5,612	(1.25)	15	19K	104M
1383/07/26	5,683	5,683	5,683	5,683	0.0	1	873	5M
1383/07/25	5,750	5,586	5,750	5,683	(2.49)	5	10K	55M
1383/07/22	5,890	5,800	5,890	5,828	(1.17)	11	11K	63M
1383/07/21	5,890	5,890	5,897	5,897	(0.02)	3	586	3M
1383/07/20	6,041	5,771	6,041	5,898	2.50	16	12K	70M
1383/07/19	5,771	5,754	5,771	5,754	4.68	6	14K	78M
1383/07/18	5,661	5,497	5,663	5,497	0.15	5	724	4M
1383/07/15	5,600	5,489	5,600	5,489	0.11	2	809	5M
1383/07/14	5,555	5,483	5,600	5,483	0.90	6	5K	28M
1383/07/13	5,520	5,434	5,530	5,434	0.24	6	2K	11M
1383/07/12	5,514	5,421	5,521	5,421	2.98	13	9K	50M
1383/07/11	5,468	5,264	5,468	5,264	1.08	6	3K	17M
1383/07/08	5,440	5,208	5,441	5,208	0.50	6	2K	8M
1383/07/07	5,389	5,182	5,389	5,182	0.95	5	3K	15M
1383/07/05	5,368	5,133	5,370	5,133	0.29	4	880	5M
1383/07/04	5,367	5,118	5,367	5,118	0.12	2	360	2M
1383/06/31	5,121	5,112	5,123	5,112	0.0	4	1K	7M
1383/06/30	5,121	5,112	5,121	5,112	0.0	2	310	2M
1383/06/29	5,112	5,112	5,112	5,112	0.0	2	619	3M
1383/06/25	5,341	5,112	5,341	5,112	0.47	5	1K	8M
1383/06/24	5,100	5,003	5,100	5,088	(0.12)	4	1K	7M
1383/06/22	5,000	5,000	5,094	5,094	(0.08)	3	566	3M
1383/06/21	5,098	5,098	5,098	5,098	0.0	2	580	3M
1383/06/18	5,098	5,098	5,098	5,098	(0.02)	1	298	2M
1383/06/17	5,100	5,099	5,100	5,099	0.0	6	5K	25M
1383/06/16	5,099	5,099	5,100	5,099	(0.02)	5	3K	15M
1383/06/15	5,100	5,100	5,100	5,100	0.0	2	796	4M
1383/06/14	5,100	5,100	5,100	5,100	0.24	10	17K	85M
1383/06/10	5,000	5,000	5,088	5,088	(0.51)	12	3K	16M
1383/06/08	5,000	5,000	5,114	5,114	(0.06)	2	258	1M
1383/06/04	5,081	5,081	5,350	5,117	(4.12)	26	17K	89M
1383/06/02	5,081	5,081	5,337	5,337	(0.21)	4	596	3M
1383/05/31	5,116	5,116	5,348	5,348	(0.69)	7	2K	10M
1383/05/25	5,220	5,220	5,385	5,385	(0.66)	7	3K	13M
1383/05/21	5,220	5,220	5,421	5,421	(0.4)	5	1K	7M
1383/05/20	5,220	5,220	5,443	5,443	(0.58)	5	2K	9M
1383/05/19	5,475	5,475	5,475	5,475	0.0	1	1K	8M
1383/05/18	5,309	5,309	5,475	5,475	(2.02)	14	6K	31M
1383/05/14	5,520	5,520	5,588	5,588	(0.18)	8	2K	10M
1383/05/11	5,598	5,598	5,598	5,598	0.0	1	885	5M
1383/05/10	5,340	5,340	5,850	5,598	(0.41)	10	3K	17M
1383/05/05	5,622	5,620	5,622	5,621	0.0	14	7K	38M
1383/05/04	5,621	5,621	5,621	5,621	0.0	2	798	4M
1383/05/03	5,600	5,600	5,621	5,621	(0.04)	4	972	5M
1383/04/30	5,623	5,623	5,624	5,623	0.0	6	4K	24M
1383/04/29	5,623	5,623	5,625	5,623	0.02	7	13K	75M
1383/04/28	5,624	5,622	5,624	5,622	0.0	2	310	2M
1383/04/27	5,622	5,622	5,624	5,622	0.0	6	1K	7M
1383/04/24	5,622	5,622	5,623	5,622	0.0	10	8K	42M
1383/04/23	5,622	5,622	5,623	5,622	(0.02)	4	4K	20M
1383/04/22	5,631	5,600	5,631	5,623	(0.14)	11	8K	45M
1383/04/21	5,631	5,631	5,631	5,631	0.0	2	3K	17M
1383/04/20	5,660	5,620	5,660	5,631	0.12	10	5K	27M
1383/04/17	5,650	5,624	5,651	5,624	0.36	10	7K	37M
1383/04/16	5,650	5,604	5,660	5,604	0.05	5	601K	3B
1383/04/15	5,851	5,601	5,851	5,601	0.09	2	310	2M
1383/04/14	5,851	5,596	5,851	5,596	0.41	4	1K	7M
1383/04/13	5,728	5,573	5,728	5,573	0.09	3	479	3M
1383/04/10	5,498	5,498	5,728	5,568	1.37	13	7K	38M
1383/04/09	5,488	5,480	5,497	5,493	0.66	19	539K	3B
1383/04/07	5,225	5,225	5,457	5,457	(0.78)	3	2K	12M
1383/04/06	5,500	5,496	5,500	5,500	0.0	6	1M	7B
1383/04/02	5,500	5,500	5,500	5,500	(9.9)	1	1K	6M
1383/03/04	6,076	6,074	6,150	6,104	0.48	10	26K	162M
1383/03/02	6,075	6,075	6,076	6,075	0.0	6	1K	7M
1383/02/30	6,075	6,075	6,075	6,075	0.0	1	100	608K
1383/02/29	5,900	5,900	6,075	6,075	(0.38)	8	2K	10M
1383/02/28	6,100	5,830	6,106	6,098	(0.03)	7	7K	43M
1383/02/27	6,000	6,000	6,100	6,100	(0.29)	7	2K	13M
1383/02/26	6,000	6,000	6,187	6,118	0.72	9	8K	47M
1383/02/23	6,133	6,074	6,133	6,074	0.16	9	2K	13M
1383/02/22	6,047	6,047	6,134	6,064	0.28	7	3K	20M
1383/02/21	6,132	6,000	6,132	6,047	(1.39)	8	16K	99M
1383/02/20	6,174	5,900	6,174	6,132	(1.22)	9	7K	40M
1383/02/16	6,181	6,181	6,208	6,208	(0.03)	3	968	6M
1383/02/13	6,198	6,198	6,210	6,210	(0.02)	4	1K	7M
1383/02/12	6,250	6,200	6,250	6,211	0.0	12	14K	84M
1383/02/09	6,220	6,210	6,220	6,211	(0.24)	4	185	1M
1383/02/06	6,203	6,203	6,226	6,226	(0.03)	3	808	5M
1383/02/05	6,201	6,201	6,228	6,228	(0.27)	4	5K	33M
1383/01/30	6,240	6,240	6,250	6,245	(0.02)	13	248K	2B
1383/01/29	6,240	6,240	6,246	6,246	(0.03)	7	3K	19M
1383/01/26	6,250	6,240	6,250	6,248	0.13	15	48K	302M
1383/01/25	6,240	6,240	6,240	6,240	0.0	1	157	980K
1383/01/24	6,242	6,240	6,242	6,240	0.0	10	5K	33M
1383/01/22	6,241	6,240	6,241	6,240	(0.02)	9	5K	29M
1383/01/19	6,200	6,200	6,300	6,241	0.68	10	13K	81M
1383/01/18	6,199	6,199	6,200	6,199	0.0	8	3K	18M
1383/01/17	6,200	6,199	6,200	6,199	2.29	5	35K	219M
1383/01/16	6,022	6,022	6,060	6,060	(0.1)	5	2K	12M
1383/01/15	6,066	6,066	6,066	6,066	0.0	1	397	2M
1383/01/09	6,066	6,066	6,066	6,066	0.0	3	2K	12M
1382/12/27	6,100	6,066	6,100	6,066	0.12	6	2K	13M
1382/12/26	6,059	6,059	6,059	6,059	0.0	6	1K	6M
1382/12/24	6,100	6,059	6,100	6,059	0.07	3	1K	7M
1382/12/23	6,100	6,055	6,100	6,055	0.12	6	2K	10M
1382/12/20	6,111	6,048	6,111	6,048	0.33	5	3K	17M
1382/12/19	6,100	6,028	6,100	6,028	0.05	3	574	4M
1382/12/18	6,100	6,025	6,100	6,025	0.18	3	1K	9M
1382/12/17	6,051	6,014	6,051	6,014	0.03	3	928	6M
1382/12/16	6,031	6,012	6,099	6,012	0.15	5	2K	14M
1382/12/13	6,010	6,003	6,021	6,003	0.02	6	2K	14M
1382/12/10	6,007	6,002	6,010	6,002	0.02	4	2K	14M
1382/12/09	6,002	6,001	6,004	6,001	0.0	5	1K	8M
1382/12/06	6,000	5,900	6,200	6,001	(1.28)	13	7K	41M
1382/12/04	6,069	6,069	6,080	6,079	(0.02)	9	2K	12M
1382/12/02	6,080	6,080	6,084	6,080	0.0	6	3K	20M
1382/11/29	6,085	6,078	6,085	6,080	0.0	34	338K	2B
1382/11/28	6,073	6,073	6,089	6,080	(0.18)	8	8K	49M
1382/11/20	6,091	6,091	6,091	6,091	(4.99)	23	26K	158M
1382/11/11	6,399	6,399	6,411	6,411	(0.02)	2	435	3M
1382/11/08	6,104	6,104	6,412	6,412	(0.2)	2	420	3M
1382/11/05	6,425	6,425	6,426	6,425	(0.02)	4	5K	35M
1382/11/04	6,426	6,426	6,426	6,426	(5.0)	43	32K	209M
1382/10/22	6,764	6,764	6,764	6,764	0.0	1	146	988K
1382/10/21	6,764	6,764	6,764	6,764	(5.0)	40	22K	147M
1382/10/17	6,764	6,764	7,120	7,120	0.0	2	98	666K
1382/10/16	6,764	6,764	7,120	7,120	0.0	2	110	748K
1382/10/13	6,788	6,788	7,120	7,120	(0.35)	3	746	5M
1382/10/10	6,803	6,803	7,145	7,145	(0.22)	4	475	3M
1382/10/09	7,080	7,080	7,161	7,161	(0.06)	2	409	3M
1382/10/08	7,165	7,165	7,166	7,165	(0.99)	10	11K	79M
1382/10/07	7,167	7,167	7,237	7,237	(0.22)	9	2K	14M
1382/10/06	7,199	7,199	7,253	7,253	(0.06)	4	699	5M
1382/10/03	7,279	7,200	7,279	7,257	(1.45)	7	7K	51M
1382/10/02	7,292	7,292	7,500	7,364	0.86	16	15K	111M
1382/10/01	7,311	7,295	7,311	7,301	(1.28)	23	19K	136M
1382/09/30	7,400	7,310	7,500	7,396	1.04	11	9K	67M
1382/09/26	7,630	7,269	7,630	7,320	0.70	13	25K	186M
1382/09/25	7,269	7,269	7,269	7,269	5.00	14	14K	105M
1382/09/24	6,923	6,923	6,923	6,923	4.99	25	22K	149M
1382/09/23	6,560	6,560	6,733	6,594	2.71	10	9K	60M
1382/09/22	6,350	6,350	6,499	6,420	(1.05)	17	10K	66M
1382/09/19	6,266	6,266	6,488	6,488	(1.62)	7	4K	22M
1382/09/15	6,595	6,595	6,595	6,595	(0.02)	6	2K	12M
1382/09/11	6,596	6,596	6,596	6,596	0.0	1	98	646K
1382/09/10	6,600	6,596	6,600	6,596	0.0	5	1K	8M
1382/09/09	6,600	6,596	6,601	6,596	0.0	6	1K	8M
1382/09/08	6,601	6,596	6,605	6,596	0.02	12	3K	19M
1382/09/04	6,594	6,594	6,596	6,595	(0.02)	6	1K	9M
1382/09/03	6,596	6,596	6,597	6,596	0.0	5	6K	38M
1382/09/02	6,546	6,546	6,650	6,596	0.70	22	20K	132M
1382/09/01	6,550	6,550	6,550	6,550	(1.77)	5	14K	95M
1382/08/28	6,650	6,650	6,668	6,668	(3.32)	6	10K	67M
1382/08/20	6,897	6,897	6,898	6,897	0.01	9	13K	90M
1382/08/19	6,895	6,895	6,897	6,896	0.0	9	3K	24M
1382/08/18	6,799	6,799	6,900	6,896	1.17	19	19K	131M
1382/08/17	6,810	6,780	6,816	6,816	(1.13)	9	9K	60M
1382/08/14	6,820	6,820	6,894	6,894	(0.17)	4	1K	10M
1382/08/11	6,900	6,900	6,906	6,906	(0.49)	5	9K	63M
1382/08/10	6,942	6,900	6,942	6,940	(0.03)	5	1K	9M
1382/08/07	6,900	6,900	6,950	6,942	(0.12)	11	4K	26M
1382/08/06	6,951	6,947	6,951	6,950	(0.01)	3	376	3M
1382/08/05	6,951	6,951	6,951	6,951	0.0	1	7	49K
1382/08/04	6,951	6,951	6,951	6,951	0.0	6	1K	8M
1382/08/03	6,951	6,951	6,951	6,951	0.0	3	510	4M
1382/07/30	6,973	6,951	6,973	6,951	0.0	2	276	2M
1382/07/29	6,970	6,951	6,970	6,951	0.12	17	4K	25M
1382/07/28	6,943	6,943	6,944	6,943	(0.01)	6	1K	10M
1382/07/27	6,944	6,944	6,944	6,944	0.0	2	197	1M
1382/07/26	6,900	6,900	6,944	6,944	(0.01)	4	435	3M
1382/07/23	6,800	6,800	6,945	6,945	(0.13)	5	1K	10M
1382/07/22	6,935	6,930	6,954	6,954	(0.01)	3	195	1M
1382/07/21	6,957	6,955	6,970	6,955	0.0	4	1K	7M
1382/07/19	6,955	6,955	6,957	6,955	0.0	11	2K	12M
1382/07/16	6,955	6,955	6,957	6,955	0.0	4	295	2M
1382/07/15	6,960	6,955	6,960	6,955	0.0	5	1K	8M
1382/07/14	6,950	6,950	6,960	6,955	0.0	9	4K	27M
1382/07/12	6,934	6,934	6,960	6,955	(0.14)	20	5K	33M
1382/07/08	6,962	6,962	6,965	6,965	(0.01)	2	80	557K
1382/07/06	6,940	6,920	6,966	6,966	(0.44)	12	5K	33M
1382/06/31	6,997	6,997	6,998	6,997	(0.01)	3	293	2M
1382/06/29	6,998	6,998	7,000	6,998	0.0	7	830	6M
1382/06/26	6,998	6,998	6,999	6,998	(0.01)	4	2K	15M
1382/06/25	6,999	6,999	7,000	6,999	(0.01)	9	3K	23M
1382/06/24	6,992	6,992	7,000	7,000	0.0	6	6K	41M
1382/06/22	6,650	6,650	7,000	7,000	0.0	4	771	5M
1382/06/18	7,000	7,000	7,000	7,000	0.0	6	4K	26M
1382/06/17	7,000	7,000	7,000	7,000	0.0	8	6K	43M
1382/06/16	7,000	6,997	7,000	7,000	0.0	12	12K	85M
1382/06/15	6,650	6,650	7,000	7,000	0.0	9	3K	23M
1382/06/12	7,000	7,000	7,000	7,000	0.0	5	2K	12M
1382/06/11	7,000	7,000	7,000	7,000	0.0	10	3K	19M
1382/06/10	7,000	7,000	7,000	7,000	0.0	1	266	2M
1382/06/09	6,996	6,994	7,000	7,000	0.0	6	1K	8M
1382/06/08	6,997	6,997	7,000	7,000	0.0	2	933	7M
1382/06/05	6,999	6,999	7,000	7,000	0.0	6	13K	89M
1382/06/04	7,001	7,000	7,001	7,000	0.0	4	7K	49M
1382/06/03	7,003	7,000	7,003	7,000	0.0	45	15K	106M
1382/06/01	7,000	7,000	7,003	7,000	0.0	11	2K	17M
1382/05/29	7,000	7,000	7,000	7,000	0.0	5	867	6M
1382/05/28	6,997	6,997	7,000	7,000	0.0	8	2K	15M
1382/05/27	7,000	6,991	7,000	7,000	0.0	20	10K	71M
1382/05/25	7,000	6,999	7,000	7,000	0.0	7	2K	11M
1382/05/22	7,000	7,000	7,000	7,000	0.0	21	15K	103M
1382/05/21	11,995	7,000	11,995	7,000	(34.58)	2	1K	9M
1382/04/10	10,700	10,700	10,701	10,700	(11.16)	3	645	7M
1382/03/19	12,044	12,044	12,044	12,044	(0.04)	2	206	2M
1382/03/18	12,008	12,000	12,050	12,049	(0.01)	17	6K	68M
1382/03/17	12,005	12,005	12,050	12,050	0.37	7	2K	21M
1382/03/13	12,001	12,000	12,005	12,005	0.04	7	4K	42M
1382/03/12	12,000	11,998	12,000	12,000	(3.21)	14	11K	137M
1382/03/10	12,490	12,398	12,490	12,398	(0.82)	15	102K	1B
1382/03/07	12,400	12,400	12,501	12,500	0.0	28	109K	1B
1382/03/06	12,700	12,500	12,799	12,500	(2.34)	13	7K	83M
1382/03/05	12,900	12,800	12,900	12,800	(0.78)	25	105K	1B
1382/03/04	12,997	12,886	12,997	12,900	(1.11)	17	35K	457M
1382/03/03	13,045	13,045	13,045	13,045	(0.04)	1	1K	13M
1382/02/31	13,046	12,730	13,054	13,050	(0.03)	39	161K	2B
1382/02/30	13,053	7,027	13,054	13,054	0.0	286	279K	3B
1382/02/28	13,000	13,000	13,054	13,054	1.00	43	232K	3B
1382/02/27	12,694	12,694	12,925	12,925	2.50	32	163K	2B
1382/02/24	12,594	12,594	12,610	12,610	0.0	9	5K	59M
1382/02/22	12,610	12,610	12,610	12,610	(0.71)	2	500	6M
1382/02/21	12,700	12,700	12,700	12,700	(0.16)	5	964	12M
1382/02/20	12,626	12,619	12,720	12,720	0.83	24	22K	284M
1382/02/17	12,566	12,566	12,615	12,615	0.39	4	2K	22M
1382/02/16	12,576	12,565	12,576	12,566	0.04	13	22K	271M
1382/02/15	12,500	12,500	12,570	12,561	0.49	15	17K	218M
1382/02/14	12,413	12,413	12,500	12,500	0.77	15	6K	72M
1382/02/13	12,392	12,391	12,405	12,405	0.18	3	435	5M
1382/02/10	12,380	12,380	12,383	12,383	0.22	7	6K	74M
1382/02/09	12,356	12,356	12,356	12,356	2.50	7	6K	68M
1382/02/08	12,055	12,055	12,055	12,055	2.50	9	16K	191M
1382/02/07	11,757	11,757	11,761	11,761	0.09	6	971	11M
1382/02/06	11,751	11,751	11,751	11,751	0.01	2	650	8M
1382/02/02	11,600	11,600	11,750	11,750	1.29	9	52K	615M
1382/02/01	11,572	11,572	11,600	11,600	0.24	7	102K	1B
1382/01/31	11,572	11,572	11,572	11,572	0.0	4	5K	59M
1382/01/30	11,572	11,572	11,573	11,572	0.0	5	4K	50M
1382/01/27	11,572	11,572	11,572	11,572	0.0	10	16K	183M
1382/01/26	11,572	11,572	11,572	11,572	0.0	11	8K	95M
1382/01/25	11,572	11,570	11,572	11,572	0.0	36	39K	449M
1382/01/24	11,575	11,550	11,575	11,572	(0.07)	9	102K	1B
1382/01/23	11,570	11,570	11,580	11,580	0.17	15	113K	1B
1382/01/20	11,560	11,560	11,560	11,560	0.0	3	708	8M
1382/01/19	11,560	11,560	11,560	11,560	2.49	26	107K	1B
1382/01/18	11,200	11,200	11,279	11,279	2.50	6	3K	34M
1382/01/16	11,004	11,004	11,004	11,004	0.04	1	1K	11M
1382/01/11	10,999	10,999	11,000	11,000	0.92	9	8K	90M
1382/01/10	10,765	10,765	10,900	10,900	1.25	2	3K	36M
1382/01/09	10,765	10,600	10,765	10,765	2.48	12	13K	143M
1382/01/06	10,503	10,503	10,504	10,504	0.04	2	1K	11M
1382/01/05	10,500	10,500	10,501	10,500	0.41	3	4K	37M
1381/12/28	10,457	10,457	10,457	10,457	0.0	1	266	3M
1381/12/27	10,457	10,457	10,457	10,457	0.81	2	266	3M
1381/12/26	10,373	10,373	10,373	10,373	0.71	1	150	2M
1381/12/25	10,321	10,300	10,321	10,300	(1.5)	8	3K	35M
1381/12/17	10,551	10,457	10,551	10,457	(0.88)	6	6K	58M
1381/12/14	10,600	10,550	10,600	10,550	(0.75)	8	4K	43M
1381/12/13	10,651	10,630	10,656	10,630	0.78	12	13K	143M
1381/12/12	10,501	10,501	10,600	10,548	0.46	4	4K	41M
1381/12/11	10,457	10,457	10,500	10,500	0.0	13	4K	46M
1381/12/10	10,696	10,500	10,696	10,500	(2.1)	5	3K	30M
1381/12/07	10,650	10,650	10,729	10,725	1.18	9	2K	24M
1381/12/06	10,600	10,600	10,700	10,600	(1.2)	10	2K	17M
1381/12/05	10,730	10,729	10,730	10,729	(2.5)	13	13K	144M
1381/12/04	11,004	11,004	11,004	11,004	(2.5)	9	5K	60M
1381/11/30	11,286	11,286	11,286	11,286	(2.5)	21	10K	112M
1381/11/29	11,575	11,575	11,575	11,575	(2.49)	2	1K	12M
1381/11/27	11,871	11,871	11,871	11,871	(2.5)	3	1K	12M
1381/11/13	12,200	12,175	12,200	12,175	(0.2)	5	867	11M
1381/11/12	12,250	12,200	12,250	12,200	(0.81)	2	445	5M
1381/11/08	12,250	12,250	12,310	12,300	0.0	21	39K	482M
1381/11/07	12,300	12,300	12,300	12,300	(0.21)	5	1K	16M
1381/11/06	12,329	12,325	12,335	12,326	(0.07)	9	5K	60M
1381/11/05	12,332	12,330	12,335	12,335	0.04	6	15K	179M
1381/11/02	12,360	12,329	12,361	12,330	(0.2)	7	12K	149M
1381/11/01	12,355	12,355	12,355	12,355	(0.01)	6	6K	69M
1381/10/30	12,355	12,355	12,370	12,356	(0.08)	15	9K	108M
1381/10/29	12,356	12,356	12,366	12,366	0.19	5	2K	26M
1381/10/28	12,323	12,323	12,344	12,343	0.32	11	4K	52M
1381/10/24	12,300	12,300	12,304	12,304	0.03	12	3K	32M
1381/10/23	12,300	12,300	12,300	12,300	0.0	5	1K	14M
1381/10/22	12,300	12,299	12,300	12,300	0.0	12	3K	34M
1381/10/21	12,300	12,300	12,301	12,300	1.22	6	2K	28M
1381/10/18	12,152	12,152	12,152	12,152	0.01	3	565	7M
1381/10/17	12,151	12,150	12,151	12,151	0.01	14	5K	62M
1381/10/16	11,845	11,845	12,160	12,150	2.27	29	18K	220M
1381/10/15	11,880	11,880	11,880	11,880	0.0	2	297	4M
1381/10/14	11,880	11,878	11,880	11,880	(2.29)	21	9K	112M
1381/10/11	12,149	12,149	12,158	12,158	0.02	5	1K	12M
1381/10/10	12,154	12,154	12,155	12,155	(0.21)	7	3K	31M
1381/10/08	12,188	12,170	12,188	12,180	(0.08)	11	10K	122M
1381/10/07	12,203	12,178	12,203	12,190	(0.09)	18	8K	102M
1381/10/04	12,166	12,166	12,201	12,201	0.42	12	185K	2B
1381/10/03	12,020	12,020	12,150	12,150	1.08	6	3K	39M
1381/10/02	12,020	11,719	12,020	12,020	0.01	21	27K	324M
1381/10/01	12,020	12,019	12,020	12,019	2.49	24	27K	327M
1381/09/30	11,727	11,727	11,727	11,727	2.50	5	1K	12M
1381/09/26	11,441	11,441	11,441	11,441	2.50	6	776	9M
1381/09/24	11,081	11,080	11,162	11,162	1.39	8	5K	56M
1381/09/23	10,849	10,849	11,009	11,009	1.47	15	6K	60M
1381/09/20	10,750	10,750	10,850	10,850	0.93	4	2K	27M
1381/09/19	10,751	10,750	10,751	10,750	0.41	7	3K	32M
1381/09/18	10,699	10,699	10,706	10,706	0.53	7	3K	34M
1381/09/17	10,650	10,650	10,650	10,650	0.47	7	3K	34M
1381/09/13	10,600	10,600	10,600	10,600	0.16	4	2K	17M
1381/09/12	10,583	10,583	10,583	10,583	0.0	2	2K	25M
1381/09/11	10,582	10,582	10,584	10,583	0.0	12	2K	25M
1381/09/10	10,583	10,583	10,583	10,583	0.0	4	671	7M
1381/09/09	10,583	10,583	10,583	10,583	0.0	1	266	3M
1381/09/05	10,581	10,581	10,583	10,583	0.02	2	1K	11M
1381/09/04	10,575	10,575	10,581	10,581	0.09	7	3K	34M
1381/09/03	10,563	10,563	10,572	10,572	0.09	2	575	6M
1381/09/02	10,563	10,563	10,563	10,563	0.17	4	470	5M
1381/08/29	10,545	10,545	10,545	10,545	0.0	2	165	2M
1381/08/28	10,506	10,506	10,545	10,545	0.37	7	2K	20M
1381/08/27	10,505	10,505	10,966	10,506	0.58	5	1K	13M
1381/08/25	10,440	10,440	10,445	10,445	0.06	4	681	7M
1381/08/22	10,437	10,435	10,439	10,439	0.09	4	3K	36M
1381/08/21	10,408	10,408	10,500	10,430	2.64	14	8K	82M
1381/08/20	10,113	10,113	10,162	10,162	0.97	4	747	8M
1381/08/19	10,052	10,052	10,064	10,064	0.26	3	410	4M
1381/08/18	10,030	10,030	10,038	10,038	0.26	4	864	9M
1381/08/15	10,009	10,009	10,012	10,012	0.11	5	3K	32M
1381/08/14	10,000	10,000	10,001	10,001	0.01	3	3K	30M
1381/08/13	10,000	9,998	10,000	10,000	(0.01)	14	1K	14M
1381/08/12	9,996	9,996	10,001	10,001	0.05	5	982	10M
1381/08/11	9,990	9,990	9,996	9,996	0.0	8	2K	17M
1381/08/08	9,998	9,994	9,998	9,996	(0.04)	6	685	7M
1381/08/07	10,389	10,000	10,390	10,000	(4.02)	6	2K	16M
1381/08/06	10,419	10,419	10,419	10,419	(0.3)	1	156	2M
1381/08/04	10,206	10,200	10,450	10,450	(0.38)	27	10K	99M
1381/08/01	10,539	10,490	10,539	10,490	(0.85)	3	556	6M
1381/07/28	10,580	10,580	10,580	10,580	(0.17)	1	434	5M
1381/07/24	10,594	10,593	10,598	10,598	0.0	7	3K	28M
1381/07/23	10,455	10,428	10,598	10,598	(0.02)	14	3K	36M
1381/07/22	10,600	10,600	10,890	10,600	(3.28)	5	1K	14M
1381/07/21	10,457	10,453	10,960	10,960	4.83	19	9K	93M
1381/07/20	10,455	10,455	10,455	10,455	(5.0)	14	4K	44M
1381/07/14	11,003	11,003	11,005	11,005	0.02	5	1K	12M
1381/07/10	11,004	11,003	11,004	11,003	0.02	10	5K	53M
1381/07/09	10,797	10,797	11,001	11,001	0.15	43	10K	112M
1381/07/08	10,985	10,985	10,985	10,985	(0.14)	1	1K	11M
1381/07/06	10,990	10,990	11,000	11,000	0.0	9	5K	53M
1381/07/03	11,090	11,000	11,090	11,000	(1.08)	7	5K	58M
1381/07/02	11,120	11,120	11,120	11,120	0.0	8	1K	17M
1381/07/01	11,114	11,114	11,120	11,120	0.05	9	3K	33M
1381/06/31	11,114	11,114	11,114	11,114	0.0	11	10K	108M
1381/06/27	11,113	11,112	11,114	11,114	0.08	18	8K	91M
1381/06/26	11,032	11,032	11,105	11,105	0.05	48	10K	114M
1381/06/23	11,100	11,100	11,100	11,100	(1.78)	2	3K	32M
1381/06/19	11,300	11,300	11,301	11,301	0.01	7	2K	23M
1381/06/18	11,399	11,300	11,399	11,300	(0.88)	10	3K	33M
1381/06/17	11,300	11,300	11,400	11,400	0.0	13	6K	68M
1381/06/16	11,300	11,300	11,400	11,400	0.0	5	2K	22M
1381/06/13	11,335	11,298	11,400	11,400	0.0	8	5K	61M
1381/06/12	11,400	11,399	11,400	11,400	(1.61)	15	6K	71M
1381/06/11	11,600	11,587	11,600	11,587	(1.97)	8	3K	29M
1381/06/09	11,820	11,820	11,820	11,820	(1.5)	2	200	2M
1381/06/06	12,087	11,999	12,113	12,000	(0.93)	31	38K	458M
1381/06/05	12,350	12,113	12,415	12,113	0.0	12	3K	42M
1381/06/04	11,820	11,819	12,114	12,113	2.49	19	6K	69M
1381/06/02	11,819	11,819	11,819	11,819	2.50	15	9K	106M
1381/05/30	11,256	11,256	11,531	11,531	2.50	6	3K	38M
1381/05/29	11,250	11,250	11,250	11,250	2.50	18	4K	41M
1381/05/28	10,725	10,725	10,976	10,976	2.67	15	6K	61M
1381/05/27	10,660	10,609	10,691	10,691	0.86	13	4K	47M
1381/05/26	10,320	10,320	10,600	10,600	2.71	14	12K	132M
1381/05/23	10,202	10,202	10,320	10,320	1.16	20	9K	97M
1381/05/22	10,201	10,201	10,202	10,202	0.01	10	2K	23M
1381/05/20	10,201	10,200	10,202	10,201	0.01	27	15K	157M
1381/05/19	10,199	10,190	10,200	10,200	0.0	18	13K	135M
1381/05/16	10,200	10,150	10,200	10,200	0.0	33	11K	116M
1381/05/15	10,198	10,198	10,321	10,200	(1.17)	17	5K	51M
1381/05/14	10,320	10,320	10,321	10,321	0.01	35	17K	173M
1381/05/13	10,320	10,319	10,321	10,320	(0.01)	33	15K	150M
1381/05/12	10,302	10,301	10,321	10,321	0.19	16	6K	59M
1381/05/09	10,288	9,999	10,301	10,301	0.50	35	14K	144M
1381/05/08	10,501	10,250	10,501	10,250	(2.38)	26	13K	138M
1381/05/07	11,600	10,500	11,600	10,500	2.87	6	2K	22M
1381/04/17	10,101	10,101	10,250	10,207	1.01	33	22K	226M
1381/04/16	10,100	10,100	10,105	10,105	0.05	18	8K	82M
1381/04/15	10,120	10,099	10,120	10,100	(0.56)	13	11K	109M
1381/04/12	10,151	10,151	10,158	10,157	0.06	24	8K	86M
1381/04/11	10,200	10,150	10,200	10,151	(0.48)	20	7K	67M
1381/04/10	10,272	10,200	10,272	10,200	(0.81)	14	3K	28M
1381/04/09	10,291	10,282	10,291	10,283	(0.06)	11	6K	61M
1381/04/08	10,278	10,278	10,289	10,289	(0.02)	11	4K	40M
1381/04/05	10,265	10,265	10,291	10,291	0.04	30	10K	103M
1381/04/04	10,280	10,280	10,287	10,287	(0.04)	8	5K	50M
1381/04/03	10,386	10,291	10,386	10,291	(0.99)	5	3K	30M
1381/04/02	10,394	10,394	10,394	10,394	(0.99)	6	2K	21M
1381/04/01	10,499	10,498	10,499	10,498	0.98	7	12K	127M
1381/03/29	10,396	10,396	10,396	10,396	2.49	20	13K	139M
1381/03/28	10,143	10,143	10,143	10,143	2.50	6	6K	61M
1381/03/27	9,896	9,896	9,896	9,896	2.50	1	1K	10M
1381/03/26	9,651	9,650	9,655	9,655	0.05	30	29K	276M
1381/03/25	9,650	9,650	9,651	9,650	0.0	15	42K	401M
1381/03/21	9,649	9,649	9,650	9,650	0.0	2	100	965K
1381/03/19	9,639	9,639	9,650	9,650	0.0	18	5K	46M
1381/03/18	9,427	9,427	9,650	9,650	2.39	4	2K	23M
1381/03/13	9,420	9,420	9,425	9,425	0.04	12	4K	41M
1381/03/12	9,375	9,349	9,421	9,421	0.77	10	8K	73M
1381/03/11	9,330	9,320	9,349	9,349	0.20	8	4K	41M
1381/03/08	9,197	9,197	9,330	9,330	0.47	43	34K	314M
1381/03/06	9,287	9,286	9,287	9,286	(0.98)	6	2K	19M
1381/03/01	9,380	9,282	9,380	9,378	(1.49)	9	2K	19M
1381/02/28	9,630	9,520	9,634	9,520	(1.19)	4	1K	11M
1381/02/25	9,635	9,634	9,636	9,635	1.00	12	6K	58M
1381/02/24	9,541	9,540	9,550	9,540	0.02	5	1K	12M
1381/02/22	9,522	9,522	9,538	9,538	0.25	6	2K	16M
1381/02/18	9,420	9,420	9,514	9,514	1.00	10	8K	73M
1381/02/17	9,415	9,415	9,420	9,420	0.0	7	2K	21M
1381/02/16	9,416	9,416	9,423	9,420	0.04	13	6K	52M
1381/02/15	9,416	9,416	9,416	9,416	1.00	6	3K	25M
1381/02/14	9,232	9,232	9,323	9,323	1.00	11	6K	57M
1381/02/11	9,050	9,050	9,231	9,231	1.00	14	6K	55M
1381/02/10	9,161	9,140	9,162	9,140	(0.23)	6	1K	12M
1381/02/09	9,161	9,072	9,161	9,161	0.98	10	5K	43M
1381/02/08	9,073	9,050	9,073	9,072	0.32	7	2K	17M
1381/02/07	9,133	9,043	9,133	9,043	0.0	18	6K	54M
1381/02/04	9,043	9,043	9,043	9,043	0.99	3	3K	23M
1381/02/03	8,954	8,954	8,954	8,954	0.99	5	2K	14M
1381/02/02	8,866	8,866	8,866	8,866	2.50	7	1K	11M
1381/01/26	8,650	8,600	8,650	8,650	2.13	7	11K	99M
1381/01/24	8,372	8,268	8,470	8,470	2.44	16	8K	64M
1381/01/21	8,263	8,210	8,268	8,268	(0.02)	10	7K	56M
1381/01/20	8,270	8,270	8,275	8,270	(2.4)	8	2K	20M
1381/01/06	8,473	8,473	8,473	8,473	(0.05)	1	66	559K
1380/12/28	8,477	8,477	8,477	8,477	(0.26)	1	187	2M
1380/12/25	8,498	8,498	8,499	8,499	(0.01)	2	200	2M
1380/12/21	8,457	8,457	8,500	8,500	0.01	12	10K	85M
1380/12/20	8,499	8,499	8,499	8,499	(0.56)	2	164	1M
1380/12/19	8,547	8,547	8,547	8,547	(0.02)	2	500	4M
1380/12/18	8,552	8,549	8,552	8,549	(0.04)	4	2K	17M
1380/12/15	8,552	8,550	8,552	8,552	0.0	7	3K	28M
1380/12/14	8,550	8,550	8,552	8,552	0.02	6	2K	14M
1380/12/13	8,539	8,529	8,550	8,550	(0.04)	28	7K	59M
1380/12/07	8,552	8,540	8,553	8,553	0.08	8	3K	23M
1380/12/06	8,546	8,544	8,546	8,546	0.54	9	5K	47M
1380/12/05	8,500	8,500	8,500	8,500	0.0	3	1K	12M
1380/12/01	8,490	8,490	8,500	8,500	0.12	12	45K	379M
1380/11/30	8,300	8,300	8,490	8,490	2.29	3	1K	11M
1380/11/29	8,300	8,299	8,300	8,300	0.0	11	6K	47M
1380/11/28	8,200	8,200	8,300	8,300	1.19	5	2K	16M
1380/11/27	8,130	8,129	8,202	8,202	0.89	19	6K	50M
1380/11/24	8,180	8,130	8,180	8,130	(0.83)	7	928	8M
1380/11/23	8,189	8,189	8,198	8,198	(0.04)	4	216	2M
1380/11/21	8,201	8,197	8,202	8,201	0.0	16	17K	141M
1380/11/20	8,250	8,201	8,250	8,201	(1.54)	3	621	5M
1380/11/17	8,328	8,328	8,329	8,329	0.0	7	6K	52M
1380/11/16	8,316	8,310	8,329	8,329	(0.01)	14	10K	82M
1380/11/15	8,330	8,330	8,330	8,330	(0.1)	2	2K	17M
1380/11/14	8,338	8,338	8,338	8,338	(2.49)	2	813	7M
1380/11/13	8,555	8,551	8,555	8,551	(0.06)	11	10K	87M
1380/11/10	8,554	8,554	8,556	8,556	0.04	3	134	1M
1380/11/09	8,560	8,553	8,560	8,553	0.02	4	2K	20M
1380/11/08	8,550	8,550	8,552	8,551	0.01	13	3K	29M
1380/11/07	8,512	8,512	8,550	8,550	0.41	20	8K	70M
1380/11/06	8,517	8,515	8,517	8,515	(0.02)	3	646	6M
1380/11/03	8,310	8,310	8,517	8,517	2.49	9	3K	28M
1380/11/02	8,310	8,300	8,310	8,310	(0.95)	10	2K	16M
1380/11/01	8,386	8,386	8,390	8,390	0.02	8	4K	35M
1380/10/30	8,390	8,388	8,390	8,388	(0.31)	6	2K	13M
1380/10/29	8,409	8,400	8,414	8,414	0.19	10	6K	52M
1380/10/26	8,391	8,391	8,398	8,398	0.10	3	2K	13M
1380/10/25	8,390	8,367	8,390	8,390	0.0	22	17K	146M
1380/10/24	8,390	8,390	8,390	8,390	(0.06)	3	1K	9M
1380/10/23	8,254	8,250	8,395	8,395	1.76	16	8K	68M
1380/10/22	8,238	8,220	8,250	8,250	0.0	9	5K	39M
1380/10/18	8,250	8,250	8,251	8,250	(1.4)	18	8K	69M
1380/10/17	8,367	8,360	8,368	8,367	(0.14)	7	5K	42M
1380/10/16	8,390	8,250	8,390	8,379	(0.19)	22	29K	239M
1380/10/15	8,444	8,395	8,445	8,395	(0.77)	16	6K	47M
1380/10/12	8,500	8,454	8,500	8,460	(1.46)	20	19K	160M
1380/10/11	8,501	8,500	8,585	8,585	(0.98)	4	5K	39M
1380/10/09	8,670	8,662	8,670	8,670	(0.22)	3	532	5M
1380/10/04	8,663	8,662	8,689	8,689	0.35	5	3K	23M
1380/10/03	8,652	8,652	8,670	8,659	0.10	9	7K	59M
1380/10/02	8,650	8,650	8,650	8,650	0.0	6	3K	25M
1380/10/01	8,642	8,642	8,650	8,650	0.07	6	3K	25M
1380/09/28	8,644	8,640	8,645	8,644	0.0	17	163K	1B
1380/09/27	8,644	8,642	8,644	8,644	0.0	7	5K	44M
1380/09/26	8,540	8,540	8,644	8,644	1.10	16	11K	96M
1380/09/24	8,630	8,550	8,639	8,550	(1.05)	19	5K	39M
1380/09/21	8,645	8,641	8,645	8,641	(1.04)	21	7K	59M
1380/09/20	8,732	8,732	8,732	8,732	(1.0)	4	700	6M
1380/09/14	8,820	8,815	8,822	8,820	0.18	17	6K	55M
1380/09/13	8,774	8,774	8,804	8,804	0.48	4	583	5M
1380/09/12	8,756	8,750	8,762	8,762	0.78	4	1K	10M
1380/09/11	8,683	8,683	8,694	8,694	0.16	4	894	8M
1380/09/10	8,676	8,675	8,683	8,680	0.25	8	3K	22M
1380/09/07	8,650	8,650	8,658	8,658	0.09	15	6K	53M
1380/09/06	8,638	8,638	8,650	8,650	0.14	10	2K	21M
1380/09/05	8,638	8,638	8,638	8,638	0.0	4	509	4M
1380/09/04	8,631	8,631	8,638	8,638	0.19	5	2K	15M
1380/09/03	8,605	8,604	8,622	8,622	0.21	4	555	5M
1380/08/30	8,604	8,603	8,604	8,604	0.0	5	964	8M
1380/08/29	8,604	8,604	8,604	8,604	0.0	3	705	6M
1380/08/28	8,604	8,603	8,605	8,604	0.01	7	681	6M
1380/08/27	8,602	8,602	8,604	8,603	0.03	8	1K	10M
1380/08/26	8,600	8,600	8,600	8,600	0.34	3	980	8M
1380/08/23	8,600	8,568	8,600	8,571	0.25	4	931	8M
1380/08/22	8,515	8,514	8,550	8,550	0.56	10	3K	22M
1380/08/21	8,437	8,437	8,502	8,502	1.20	7	3K	22M
1380/08/20	8,410	8,377	8,410	8,401	0.35	4	1K	10M
1380/08/19	8,353	8,351	8,372	8,372	0.87	9	3K	25M
1380/08/16	8,300	8,300	8,300	8,300	0.68	2	497	4M
1380/08/15	8,244	8,244	8,244	8,244	0.22	1	100	824K
1380/08/14	8,214	8,214	8,226	8,226	0.32	5	3K	21M
1380/08/13	8,200	8,200	8,200	8,200	0.61	3	2K	16M
1380/08/12	8,072	8,072	8,150	8,150	1.15	20	10K	80M
1380/08/09	8,055	8,055	8,057	8,057	0.09	2	660	5M
1380/08/08	8,050	8,050	8,050	8,050	0.0	1	187	2M
1380/08/07	8,000	8,000	8,050	8,050	0.0	8	933	7M
1380/08/06	8,060	8,050	8,060	8,050	0.16	5	6K	48M
1380/08/05	8,020	8,020	8,037	8,037	0.21	8	8K	67M
1380/08/02	8,000	8,000	8,020	8,020	0.26	16	5K	43M
1380/08/01	8,000	7,904	8,000	7,999	(0.01)	7	1K	9M
1380/07/30	8,000	8,000	8,000	8,000	0.0	6	830	7M
1380/07/29	7,990	7,990	8,000	8,000	0.05	23	8K	62M
1380/07/28	7,996	7,996	7,996	7,996	(0.04)	1	266	2M
1380/07/25	8,000	7,999	8,000	7,999	(0.01)	4	1K	9M
1380/07/24	7,883	7,883	8,000	8,000	1.48	21	10K	77M
1380/07/22	8,000	7,880	8,000	7,883	(2.44)	12	7K	53M
1380/07/17	8,080	8,080	8,080	8,080	0.0	2	661	5M
1380/07/16	8,100	8,080	8,100	8,080	(0.25)	10	5K	42M
1380/07/15	8,087	8,087	8,100	8,100	0.16	23	10K	81M
1380/07/14	8,079	8,079	8,087	8,087	0.0	10	4K	34M
1380/07/10	8,006	8,006	8,087	8,087	1.00	5	1K	12M
1380/07/08	8,007	8,007	8,007	8,007	(0.99)	14	9K	75M
1380/07/07	8,087	8,087	8,087	8,087	(0.99)	17	11K	89M
1380/07/04	8,168	8,168	8,168	8,168	(0.99)	1	1K	8M
1380/07/03	8,250	8,250	8,250	8,250	(0.78)	3	1K	8M
1380/07/02	8,316	8,315	8,316	8,315	(0.02)	2	100	832K
1380/07/01	8,316	8,316	8,319	8,317	0.01	9	2K	16M
1380/06/31	8,316	8,316	8,317	8,316	(1.0)	47	31K	258M
1380/06/25	8,421	8,400	8,421	8,400	(0.25)	4	1K	10M
1380/06/24	8,421	8,421	8,421	8,421	0.0	6	1K	9M
1380/06/21	8,421	8,420	8,421	8,421	(0.01)	6	1K	11M
1380/06/20	8,420	8,420	8,422	8,422	0.20	4	662	6M
1380/06/19	8,400	8,400	8,405	8,405	0.06	10	2K	20M
1380/06/18	8,394	8,394	8,400	8,400	0.01	20	12K	97M
1380/06/17	8,339	8,339	8,402	8,399	(0.01)	17	6K	52M
1380/06/14	8,300	8,294	8,400	8,400	0.27	44	13K	107M
1380/06/13	8,490	8,377	8,490	8,377	(1.59)	6	3K	27M
1380/06/11	8,512	8,512	8,512	8,512	0.0	11	3K	27M
1380/06/10	8,328	8,328	8,540	8,512	(0.34)	77	24K	204M
1380/06/07	8,541	8,541	8,541	8,541	(2.49)	2	2K	17M
1380/06/06	8,759	8,759	8,759	8,759	(2.49)	8	3K	26M
1380/06/05	8,983	8,983	8,983	8,983	(2.5)	2	1K	9M
1380/06/04	9,213	9,213	9,213	9,213	(2.5)	3	20K	181M
1380/06/03	9,449	9,449	9,449	9,449	(1.0)	13	19K	183M
1380/05/31	9,545	9,544	9,600	9,544	(1.0)	11	4K	34M
1380/05/30	9,640	9,640	9,640	9,640	1.00	23	21K	203M
1380/05/29	9,313	9,313	9,545	9,545	2.49	12	8K	75M
1380/05/28	9,313	9,313	9,313	9,313	2.50	11	13K	123M
1380/05/27	8,883	8,880	9,086	9,086	2.49	20	18K	162M
1380/05/24	8,602	8,600	8,865	8,865	1.26	20	19K	170M
1380/05/23	8,645	8,580	8,755	8,755	1.27	19	18K	158M
1380/05/22	8,612	8,593	8,645	8,645	1.71	27	15K	127M
1380/05/21	8,350	6,820	8,631	8,500	24.63	18	5K	39M
1380/04/18	6,904	6,820	6,930	6,820	(1.19)	17	6K	42M
1380/04/17	6,902	6,830	6,902	6,902	1.01	34	7K	49M
1380/04/16	6,895	6,833	6,895	6,833	(1.0)	4	1K	9M
1380/04/13	7,040	6,902	7,040	6,902	(0.99)	28	10K	67M
1380/04/12	6,971	6,971	6,971	6,971	2.50	12	4K	31M
1380/04/11	6,750	6,655	6,801	6,801	2.49	17	16K	106M
1380/04/10	6,533	6,533	6,636	6,636	1.61	18	4K	29M
1380/04/09	6,501	6,500	6,531	6,531	0.46	21	10K	66M
1380/04/06	6,502	6,500	6,502	6,501	(0.02)	16	4K	29M
1380/04/05	6,500	6,500	6,505	6,502	(1.04)	27	6K	38M
1380/04/04	6,550	6,531	6,580	6,570	0.58	9	3K	22M
1380/04/03	6,457	6,457	6,550	6,532	1.19	17	6K	40M
1380/04/02	6,450	6,450	6,455	6,455	0.08	11	4K	29M
1380/03/30	6,430	6,429	6,451	6,450	0.16	26	5K	30M
1380/03/29	6,550	6,440	6,550	6,440	(2.42)	6	2K	13M
1380/03/28	6,600	6,500	6,600	6,600	0.0	33	12K	81M
1380/03/27	6,502	6,502	6,601	6,600	1.54	34	9K	60M
1380/03/26	6,451	6,422	6,567	6,500	1.45	36	11K	69M
1380/03/23	6,279	6,279	6,407	6,407	2.04	33	11K	69M
1380/03/05	6,206	6,206	6,279	6,279	2.50	26	24K	153M
1380/03/02	6,126	6,126	6,126	6,126	2.49	2	1K	6M
1380/02/31	5,977	5,977	5,977	5,977	2.49	5	1K	7M
1380/02/26	5,730	5,600	5,832	5,832	4.99	4	1K	7M
1380/02/25	5,535	5,535	5,555	5,555	0.93	6	538	3M
1380/02/22	5,502	5,502	5,504	5,504	0.49	4	268	1M
1380/02/19	5,455	5,455	5,477	5,477	0.68	4	2K	12M
1380/02/18	5,412	5,412	5,440	5,440	0.74	4	529	3M
1380/02/17	5,450	5,303	5,450	5,400	1.87	5	2K	13M
1380/02/16	5,300	5,300	5,301	5,301	0.59	5	4K	23M
1380/02/15	5,231	5,230	5,270	5,270	0.65	11	3K	15M
1380/02/12	5,224	5,224	5,240	5,236	0.27	16	9K	48M
1380/02/11	5,222	5,222	5,222	5,222	0.02	3	1K	7M
1380/02/10	5,214	3,111	5,221	5,221	0.23	78	15K	48M
1380/02/09	5,191	5,191	5,209	5,209	0.37	8	4K	23M
1380/02/08	5,190	5,190	5,190	5,190	0.0	3	319	2M
1380/02/05	5,132	5,132	5,190	5,190	1.41	12	5K	24M
1380/02/04	5,113	5,113	5,119	5,118	0.16	3	3K	15M
1380/02/03	5,101	5,101	5,110	5,110	0.20	4	2K	11M
1380/02/02	5,100	5,100	5,103	5,100	0.0	17	6K	31M
1380/02/01	5,200	5,100	5,200	5,100	(1.92)	16	6K	29M
1380/01/29	5,200	5,200	5,201	5,200	0.0	11	3K	18M
1380/01/28	5,151	5,151	5,202	5,200	0.97	14	9K	45M
1380/01/27	5,170	5,150	5,171	5,150	0.0	5	2K	8M
1380/01/26	5,102	5,102	5,150	5,150	0.98	8	3K	16M
1380/01/25	5,001	5,001	5,100	5,100	1.98	4	913	5M
1380/01/22	4,960	4,960	5,001	5,001	1.42	11	12K	58M
1380/01/21	4,931	4,931	4,931	4,931	0.02	7	3K	15M
1380/01/20	4,930	4,930	4,931	4,930	0.0	8	4K	21M
1380/01/18	4,930	4,930	4,930	4,930	(4.88)	1	400	2M
1380/01/11	5,183	5,183	5,183	5,183	(0.04)	3	2K	10M
1380/01/08	5,185	5,185	5,185	5,185	0.04	1	66	342K
1380/01/07	5,183	5,183	5,183	5,183	(4.99)	1	400	2M
1380/01/06	5,455	5,455	5,455	5,455	(0.16)	3	30	164K
1380/01/05	5,464	5,464	5,464	5,464	0.0	1	313	2M