Name: کشتوصنعتپیاذر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کشت‌وصنعت‌پیاذر
غاذر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/30	28,650	28,310	29,920	28,670	(1.75)	1,533	15M	434B
1405/06/29	29,290	29,090	29,500	29,180	(2.67)	193	1M	39B
1405/06/28	30,880	29,440	31,240	29,980	(1.22)	1,110	9M	282B
1405/06/25	31,550	30,230	31,800	30,350	(2.6)	1,863	18M	537B
1405/06/24	31,060	31,060	32,150	31,160	(2.69)	3,116	30M	948B
1405/06/23	32,020	32,020	32,020	32,020	(3.0)	223	1M	44B
1405/06/22	34,700	32,820	34,700	33,010	(2.42)	2,502	20M	676B
1405/06/21	33,850	33,270	33,850	33,830	2.92	1,282	11M	389B
1405/06/17	33,200	32,260	33,200	32,870	1.95	984	11M	366B
1405/06/16	32,000	31,470	32,410	32,240	2.45	1,042	16M	510B
1405/06/15	31,500	30,750	31,500	31,470	2.88	2,128	41M	1T
1405/06/14	30,590	30,590	30,590	30,590	3.00	365	8M	233B
1405/06/11	29,710	29,190	29,710	29,700	2.95	594	16M	467B
1405/06/02	28,450	28,200	28,870	28,850	2.93	502	9M	246B
1405/06/01	28,140	27,350	28,180	28,030	2.45	1,123	20M	565B
1405/05/31	28,480	27,210	28,480	27,360	(2.46)	1,696	27M	740B
1405/05/28	26,800	26,800	28,440	28,050	1.56	1,650	32M	891B
1405/05/27	27,630	26,850	27,630	27,620	2.94	1,024	26M	710B
1405/05/26	26,830	26,830	26,830	26,830	2.99	390	13M	340B
1405/05/25	26,050	26,050	26,050	26,050	2.96	174	6M	150B
1405/05/21	25,300	25,300	25,300	25,300	2.97	199	7M	178B
1405/05/20	25,300	25,300	25,300	25,300	2.97	199	7M	178B
1405/05/19	24,570	24,570	24,570	24,570	2.98	116	3M	78B
1405/05/18	23,860	23,860	23,860	23,860	2.98	479	13M	320B
1405/05/07	23,170	23,170	23,170	23,170	2.98	158	3M	71B
1405/05/05	22,500	22,500	22,500	22,500	2.97	418	15M	345B
1405/05/04	21,850	21,850	21,850	21,850	2.97	63	1M	28B
1405/05/03	20,810	20,190	21,430	21,220	2.27	430	9M	184B
1405/04/27	21,000	20,600	21,070	21,010	2.69	818	9M	197B
1405/04/24	20,700	20,080	21,240	20,460	(1.16)	546	6M	124B
1405/04/23	20,580	20,580	21,500	20,700	(2.4)	722	18M	368B
1405/04/22	21,210	21,210	21,210	21,210	(2.97)	19	173K	4B
1405/04/21	21,860	21,860	21,860	21,860	(2.97)	21	34K	744M
1405/04/20	22,440	22,430	22,760	22,530	(2.55)	159	2M	35B
1405/04/17	23,440	22,080	23,440	23,120	1.58	1,313	28M	641B
1405/04/16	22,760	22,760	22,760	22,760	2.99	47	836K	19B
1405/04/15	22,100	22,100	22,100	22,100	2.98	90	2M	41B
1405/04/14	22,100	22,100	22,100	22,100	2.98	90	2M	41B
1405/04/13	22,100	22,100	22,100	22,100	2.98	90	2M	41B
1405/04/10	22,100	22,100	22,100	22,100	2.98	90	2M	41B
1405/04/09	21,460	21,460	21,460	21,460	2.98	112	3M	63B
1405/04/08	20,840	20,840	20,840	20,840	2.96	470	16M	339B
1405/04/07	19,300	19,270	20,450	20,240	1.91	640	8M	166B
1405/04/06	20,120	19,840	20,140	19,860	(2.89)	752	16M	319B
1405/04/03	20,900	19,760	20,900	20,450	0.74	580	8M	160B
1405/04/01	19,700	19,700	20,900	19,800	(2.46)	749	13M	258B
1405/03/31	20,300	20,300	20,650	20,300	(2.96)	347	4M	82B
1405/03/30	21,980	20,700	21,980	20,920	(1.97)	235	4M	76B
1405/03/26	22,180	20,900	22,180	21,340	(0.93)	1,376	18M	389B
1405/03/25	21,540	21,110	21,540	21,540	2.96	532	9M	187B
1405/03/24	20,930	20,400	20,930	20,920	2.90	663	14M	284B
1405/03/23	20,330	20,330	20,330	20,330	2.99	120	3M	56B
1405/03/20	20,060	19,700	20,300	19,740	(2.76)	1,722	30M	585B
1405/03/19	20,350	19,860	20,350	20,300	2.73	1,149	22M	455B
1405/03/18	19,030	19,030	20,190	19,760	0.76	1,840	31M	619B
1405/03/17	19,610	19,610	19,610	19,610	2.99	118	3M	52B
1405/03/16	19,040	19,040	19,040	19,040	2.97	54	703K	13B
1405/03/13	18,490	18,490	18,490	18,490	2.95	95	1M	26B
1405/03/12	17,960	17,960	17,960	17,960	2.98	118	3M	52B
1405/03/11	17,440	17,440	17,440	17,440	2.95	41	364K	6B
1405/03/10	16,940	16,940	16,940	16,940	2.98	44	664K	11B
1405/03/09	16,450	16,450	16,450	16,450	2.94	62	299K	5B
1405/03/06	15,980	15,980	15,980	15,980	2.96	26	253K	4B
1405/03/05	15,980	15,980	15,980	15,980	2.96	26	253K	4B
1405/03/04	15,520	15,520	15,520	15,520	2.99	30	88K	1B
1405/03/03	15,070	15,070	15,070	15,070	2.94	39	746K	11B
1404/12/03	34,900	34,900	37,040	36,120	0.42	788	8M	275B
1404/12/02	35,970	35,970	35,970	35,970	(2.99)	37	325K	12B
1404/11/28	36,750	36,120	37,230	37,080	2.57	667	9M	346B
1404/11/27	35,150	35,150	36,200	36,150	2.84	473	3M	112B
1404/11/26	35,080	35,080	36,160	35,150	(2.79)	899	9M	332B
1404/11/25	37,320	35,160	37,320	36,160	(0.22)	602	10M	363B
1404/11/21	36,240	36,240	36,240	36,240	2.98	136	1M	44B
1404/11/20	34,250	34,250	35,530	35,190	2.00	449	8M	275B
1404/11/18	34,500	34,500	34,500	34,500	2.99	61	581K	20B
1404/11/14	33,500	33,500	33,500	33,500	2.98	83	737K	25B
1404/11/13	32,530	32,530	32,530	32,530	2.98	63	217K	7B
1404/11/12	31,110	31,110	31,610	31,590	2.93	234	3M	95B
1404/11/11	30,150	30,020	31,580	30,690	(0.81)	575	7M	219B
1404/11/08	30,890	29,500	31,250	30,940	1.98	1,068	11M	338B
1404/11/07	30,340	29,700	30,340	30,340	2.99	543	9M	262B
1404/11/06	28,460	28,460	30,200	29,460	0.44	1,859	22M	661B
1404/11/05	29,280	28,510	30,150	29,330	3.17	1,145	15M	426B
1404/11/01	28,430	28,430	28,430	28,430	2.97	147	5M	148B
1404/10/30	27,610	27,000	27,610	27,610	2.98	531	19M	516B
1404/10/29	25,800	25,530	26,920	26,810	2.56	795	16M	442B
1404/10/28	26,020	26,020	26,810	26,140	(2.54)	1,212	12M	326B
1404/10/24	26,820	26,820	26,820	26,820	(2.97)	611	3M	78B
1404/10/23	27,640	27,640	27,640	27,640	(2.98)	62	233K	6B
1404/10/22	28,490	28,490	28,490	28,490	(3.0)	135	1M	32B
1404/10/21	29,370	29,370	29,370	29,370	(2.97)	21	33K	980M
1404/10/20	30,270	30,270	30,270	30,270	(2.98)	19	17K	522M
1404/10/17	32,770	31,030	32,770	31,200	(2.44)	473	3M	104B
1404/10/16	31,980	31,880	31,980	31,980	3.00	518	8M	246B
1404/10/15	31,050	31,000	31,050	31,050	2.99	466	7M	210B
1404/10/14	30,440	29,170	30,970	30,150	0.27	681	7M	200B
1404/10/10	29,110	29,110	30,080	30,070	2.94	525	8M	226B
1404/10/09	30,200	28,850	30,200	29,210	(1.78)	832	11M	322B
1404/10/08	29,740	29,600	29,740	29,740	2.98	369	7M	207B
1404/10/03	28,880	28,880	28,880	28,880	3.00	201	3M	97B
1404/10/02	28,040	27,840	28,050	28,040	2.94	319	2M	62B
1404/10/01	27,280	26,000	27,280	27,240	2.83	513	3M	91B
1404/09/30	26,640	26,020	26,640	26,490	2.40	270	4M	100B
1404/09/29	25,490	25,490	25,890	25,870	2.90	358	2M	52B
1404/09/26	25,460	24,800	25,460	25,140	1.58	483	2M	51B
1404/09/25	25,390	24,140	25,390	24,750	(0.08)	913	8M	208B
1404/09/24	24,770	24,750	24,770	24,770	2.99	370	5M	112B
1404/09/23	24,000	23,000	24,240	24,050	2.17	654	4M	106B
1404/09/22	23,550	23,270	23,560	23,540	2.88	708	9M	217B
1404/09/19	22,880	22,230	22,880	22,880	2.97	280	5M	118B
1404/09/18	22,220	22,100	22,220	22,220	2.97	230	4M	88B
1404/09/17	21,580	21,350	21,580	21,580	2.96	190	2M	42B
1404/09/16	20,940	20,100	20,970	20,960	2.95	376	5M	111B
1404/09/15	20,360	20,010	20,370	20,360	2.93	196	2M	46B
1404/09/12	19,400	19,400	20,270	19,780	0.51	308	5M	91B
1404/09/11	20,200	19,300	20,200	19,680	(0.86)	360	2M	44B
1404/09/10	20,210	19,600	20,220	19,850	(0.65)	291	3M	54B
1404/09/09	20,220	19,690	20,220	19,980	1.73	167	2M	36B
1404/09/08	19,600	19,600	20,150	19,640	(2.77)	233	3M	62B
1404/09/05	20,230	20,150	20,500	20,200	(2.74)	74	842K	17B
1404/09/01	21,000	20,510	21,000	20,770	1.81	232	1M	27B
1404/08/28	20,400	20,050	20,410	20,400	2.93	223	2M	38B
1404/08/27	19,900	19,000	20,040	19,820	1.85	306	2M	41B
1404/08/26	19,080	19,080	19,460	19,460	2.96	210	2M	33B
1404/08/25	18,850	18,400	19,020	18,900	2.33	180	1M	19B
1404/08/24	18,050	18,050	18,600	18,470	0.71	160	1M	22B
1404/08/21	17,890	17,870	18,640	18,340	(0.38)	83	381K	7B
1404/08/20	18,710	18,100	19,050	18,410	(1.02)	193	896K	16B
1404/08/19	18,360	18,360	19,090	18,600	0.22	90	434K	8B
1404/08/17	17,750	17,750	18,570	18,560	2.94	183	2M	41B
1404/08/14	18,280	17,880	18,310	18,030	(1.37)	394	1M	22B
1404/08/13	18,990	18,150	18,990	18,280	(2.3)	223	2M	37B
1404/08/12	18,540	18,400	18,990	18,710	0.97	125	666K	12B
1404/08/11	18,430	18,180	18,890	18,530	(0.7)	135	542K	10B
1404/08/10	18,460	18,460	19,090	18,660	(0.05)	103	233K	4B
1404/08/07	18,220	18,220	19,000	18,670	(0.21)	217	457K	9B
1404/08/06	18,260	18,260	19,000	18,710	(0.32)	135	639K	12B
1404/08/05	18,300	18,300	18,980	18,770	1.84	189	1M	20B
1404/08/04	19,130	18,040	19,130	18,430	(0.86)	279	2M	29B
1404/08/03	18,800	18,300	18,800	18,590	1.64	142	1M	20B
1404/07/30	18,300	17,950	18,300	18,290	2.93	176	2M	35B
1404/07/29	18,080	17,630	18,150	17,770	0.40	173	441K	8B
1404/07/28	18,080	17,630	18,080	17,700	0.23	156	696K	12B
1404/07/27	17,400	17,350	17,900	17,660	1.61	258	3M	50B
1404/07/26	17,260	17,040	17,410	17,380	2.78	199	3M	46B
1404/07/23	16,870	16,850	17,480	16,910	(2.65)	194	2M	27B
1404/07/22	18,190	17,180	18,190	17,370	(1.92)	305	2M	29B
1404/07/21	17,760	17,320	17,760	17,710	2.67	326	4M	77B
1404/07/20	17,350	17,350	17,350	17,250	2.37	45	733K	13B
1404/07/19	16,860	16,860	16,860	16,850	2.93	48	904K	15B
1404/07/16	16,750	16,750	16,750	16,370	0.61	36	204K	3B
1404/07/15	16,000	15,720	16,350	16,270	2.46	122	1M	20B
1404/07/14	16,520	15,560	16,520	15,880	(1.0)	269	5M	72B
1404/07/13	16,040	16,000	16,040	16,040	2.95	84	1M	18B
1404/07/12	15,000	15,000	15,700	15,580	2.16	134	777K	12B
1404/07/09	15,120	15,080	15,480	15,250	(1.87)	144	2M	26B
1404/07/08	15,760	15,330	15,760	15,540	1.50	170	1M	21B
1404/07/07	15,300	15,130	15,320	15,310	2.89	161	2M	25B
1404/07/06	15,050	15,040	15,050	14,880	1.78	47	628K	9B
1404/07/05	13,860	13,860	14,700	14,620	2.38	155	2M	25B
1404/07/02	14,230	14,000	14,540	14,280	0.56	135	1M	17B
1404/07/01	14,000	13,770	14,290	14,200	2.31	123	2M	25B
1404/06/31	14,030	13,800	14,030	13,880	1.83	107	676K	9B
1404/06/30	13,420	13,420	14,200	13,630	(1.37)	131	2M	23B
1404/06/29	13,820	13,820	13,840	13,820	(2.95)	78	1M	16B
1404/06/26	14,150	14,150	15,010	14,240	(2.33)	146	2M	31B
1404/06/25	14,400	14,380	14,500	14,580	(1.62)	43	595K	9B
1404/06/24	14,880	14,460	14,880	14,820	2.56	129	1M	22B
1404/06/23	14,100	14,100	14,650	14,450	1.55	161	2M	30B
1404/06/22	13,990	13,990	14,400	14,230	1.72	279	4M	51B
1404/06/18	14,460	13,810	14,460	13,990	(0.57)	106	897K	13B
1404/06/17	14,000	13,960	14,210	14,070	1.96	238	3M	47B
1404/06/16	13,350	13,350	14,000	13,800	0.58	104	1M	17B
1404/06/15	13,810	13,670	14,070	13,720	(2.63)	241	3M	38B
1404/06/12	14,460	13,770	14,460	14,090	0.36	298	3M	49B
1404/06/11	14,000	13,760	14,050	14,040	2.86	94	1M	19B
1404/06/09	13,640	13,520	13,650	13,650	2.94	130	1M	16B
1404/06/08	13,010	12,680	13,410	13,260	1.84	341	3M	35B
1404/06/05	13,020	13,020	13,020	13,020	2.92	86	2M	20B
1404/06/04	12,890	12,170	12,890	12,650	1.04	102	1M	13B
1404/05/27	12,680	12,680	12,680	12,680	2.92	144	3M	32B
1404/05/26	12,490	12,490	12,490	12,320	1.57	62	615K	8B
1404/05/25	12,000	11,990	12,690	12,130	(1.86)	570	4M	48B
1404/05/22	12,390	12,360	12,390	12,360	(2.98)	56	1M	13B
1404/05/21	12,850	12,740	12,850	12,740	(2.97)	174	4M	47B
1404/05/20	13,200	13,120	13,300	13,130	(2.88)	93	1M	19B
1404/05/19	13,400	13,340	14,120	13,520	(1.67)	102	677K	9B
1404/05/18	14,130	13,730	14,130	13,750	0.22	68	178K	2B
1404/05/15	14,280	13,690	14,280	13,720	(2.76)	367	2M	25B
1404/05/14	13,940	13,910	14,100	14,110	(1.6)	114	542K	8B
1404/05/13	14,360	14,200	14,730	14,340	(0.14)	263	412K	6B
1404/05/12	14,590	14,160	15,020	14,360	(1.58)	493	2M	26B
1404/05/11	14,550	14,550	14,990	14,590	(2.73)	540	3M	39B
1404/05/08	14,590	14,590	14,590	15,000	(0.27)	12	78K	1B
1404/05/07	14,590	14,590	14,590	15,040	0.0	5	7K	105M
1404/05/06	14,630	14,620	14,630	15,040	(0.2)	16	55K	804M
1404/05/05	15,360	14,840	15,360	15,070	(1.44)	583	2M	24B
1404/05/04	15,990	15,180	15,990	15,290	(1.61)	396	1M	18B
1404/05/01	15,980	15,980	15,980	15,540	0.0	1	1K	16M
1404/04/29	15,550	15,090	15,880	15,540	(0.06)	232	563K	9B
1404/04/28	15,960	15,510	15,960	15,550	0.32	73	206K	3B
1404/04/25	15,410	15,410	15,710	15,500	1.57	82	528K	8B
1404/04/24	15,320	14,960	15,580	15,260	(0.46)	799	3M	41B
1404/04/23	15,450	15,150	15,470	15,330	0.07	475	824K	13B
1404/04/22	15,410	15,320	15,410	15,320	(2.98)	598	2M	30B
1404/04/21	16,320	15,530	16,320	15,790	(0.5)	695	2M	26B
1404/04/18	15,810	15,810	16,340	15,870	(2.58)	1,082	4M	63B
1404/04/17	15,980	15,960	15,980	16,290	(0.97)	22	288K	5B
1404/04/16	16,470	16,360	16,880	16,450	(2.43)	1,120	2M	32B
1404/04/11	16,850	16,850	17,490	16,860	(2.94)	4,365	12M	198B
1404/04/10	16,850	16,850	16,850	17,370	0.0	5	2K	33M
1404/04/09	17,370	17,370	17,370	17,370	(2.96)	23	808K	14B
1404/04/08	17,760	17,760	17,760	17,900	(2.19)	15	605K	11B
1404/04/07	18,020	18,020	18,020	18,300	(1.45)	15	404K	7B
1404/03/21	18,110	17,970	18,650	18,570	2.54	343	2M	36B
1404/03/20	18,200	17,960	18,500	18,110	(0.44)	636	1M	20B
1404/03/19	18,080	17,670	18,620	18,190	0.61	554	2M	27B
1404/03/18	18,240	17,920	18,240	18,080	(0.88)	853	1M	27B
1404/03/17	18,630	18,080	18,650	18,240	(2.09)	1,758	2M	32B
1404/03/13	18,590	18,560	19,370	18,630	(2.61)	948	4M	65B
1404/03/12	19,310	18,950	19,320	19,130	(2.05)	597	881K	17B
1404/03/11	19,990	19,300	20,390	19,530	(1.81)	568	669K	13B
1404/03/10	19,830	19,780	20,390	19,890	(2.45)	1,331	2M	47B
1404/03/07	21,110	19,890	21,110	20,390	(0.54)	1,270	6M	131B
1404/03/06	20,500	20,500	20,500	20,500	2.96	217	2M	45B
1404/03/05	19,360	19,360	19,930	19,910	2.89	557	7M	136B
1404/03/04	19,610	18,670	19,610	19,350	1.63	851	6M	123B
1404/03/03	19,050	18,850	19,050	19,040	2.92	201	2M	37B
1404/02/31	18,020	17,750	18,830	18,500	1.15	1,077	5M	90B
1404/02/30	18,670	18,250	18,800	18,290	(2.76)	1,307	4M	75B
1404/02/29	19,220	18,760	19,220	18,810	(2.69)	901	3M	60B
1404/02/28	19,760	19,170	19,960	19,330	(2.18)	440	2M	45B
1404/02/27	19,180	19,120	19,770	19,760	2.92	582	6M	128B
1404/02/24	19,640	19,170	19,640	19,200	(2.83)	907	4M	75B
1404/02/23	19,900	19,330	19,900	19,760	2.22	650	5M	91B
1404/02/22	19,330	19,330	19,330	19,330	2.98	102	924K	18B
1404/02/21	18,730	18,260	18,790	18,770	2.85	564	4M	81B
1404/02/20	18,260	17,490	18,570	18,250	1.22	1,224	8M	139B
1404/02/17	18,030	17,930	18,030	18,030	2.97	321	2M	44B
1404/02/16	17,210	17,200	17,540	17,510	2.82	254	2M	27B
1404/02/15	16,490	16,490	17,050	17,030	2.84	346	4M	61B
1404/02/14	16,300	16,290	16,720	16,560	0.85	188	718K	12B
1404/02/13	16,360	16,360	16,850	16,420	(2.61)	1,783	3M	50B
1404/02/10	16,600	16,600	16,870	16,860	2.93	267	2M	28B
1404/02/09	16,330	16,080	16,560	16,380	1.87	294	2M	28B
1404/02/08	16,150	15,820	16,330	16,080	1.39	208	983K	16B
1404/02/07	16,280	15,810	16,280	15,860	(2.64)	871	2M	30B
1404/02/06	16,300	16,070	16,680	16,290	0.06	317	1M	20B
1404/02/03	16,160	16,070	16,670	16,280	(0.85)	317	1M	21B
1404/02/02	16,770	16,380	16,770	16,420	(2.73)	934	3M	51B
1404/02/01	17,240	16,380	17,240	16,880	0.66	792	4M	65B
1404/01/31	16,330	16,330	16,790	16,770	2.82	361	3M	59B
1404/01/30	16,220	16,090	16,690	16,310	0.62	411	3M	52B
1404/01/27	16,220	15,920	16,590	16,210	(0.06)	509	2M	28B
1404/01/26	16,600	16,060	16,670	16,220	(1.99)	687	2M	28B
1404/01/25	16,550	16,370	16,550	16,550	2.99	185	1M	22B
1404/01/24	16,060	16,060	16,210	16,070	2.10	109	693K	11B
1404/01/23	16,070	15,440	16,070	15,740	0.32	585	944K	15B
1404/01/20	16,000	15,430	16,000	15,690	(1.01)	210	740K	12B
1404/01/19	15,850	15,700	16,650	15,850	(2.04)	931	3M	47B
1404/01/18	16,640	16,130	16,640	16,180	(2.65)	1,555	1M	18B
1404/01/17	17,260	16,470	17,260	16,620	(2.06)	1,131	1M	23B
1404/01/16	17,280	16,910	17,280	16,970	0.30	251	415K	7B
1404/01/10	17,290	17,050	17,290	16,920	0.77	146	323K	6B
1404/01/09	16,610	16,370	17,110	16,790	1.02	905	2M	26B
1404/01/06	16,650	16,450	16,930	16,620	1.09	222	678K	11B
1404/01/05	16,580	16,580	16,580	16,440	2.11	78	667K	11B
1403/12/28	16,060	15,860	16,640	16,100	(0.74)	392	905K	15B
1403/12/27	16,240	16,000	16,240	16,220	2.85	207	1M	21B
1403/12/26	15,960	15,740	16,100	15,770	0.83	266	545K	9B
1403/12/25	15,550	15,550	15,770	15,640	2.09	168	756K	12B
1403/12/22	15,640	15,050	15,810	15,320	(1.23)	2,302	3M	52B
1403/12/21	15,510	15,510	15,510	15,510	(2.94)	1,082	1M	22B
1403/12/20	15,980	15,980	16,020	15,980	(2.98)	719	3M	55B
1403/12/19	16,000	16,000	16,000	16,470	(0.12)	19	34K	546M
1403/12/18	16,660	16,180	16,660	16,490	(1.14)	544	483K	8B
1403/12/15	16,880	16,620	17,100	16,680	(2.63)	1,114	2M	41B
1403/12/14	17,180	16,880	17,880	17,130	(1.55)	1,701	2M	36B
1403/12/13	17,400	17,400	17,410	17,400	(2.96)	167	2M	31B
1403/12/12	17,980	17,670	18,300	17,930	(0.28)	447	2M	31B
1403/12/11	18,030	17,690	18,340	17,980	(0.28)	642	2M	41B
1403/12/08	18,000	17,900	18,450	18,030	(2.28)	911	3M	50B
1403/12/07	18,100	18,000	18,610	18,450	2.10	572	3M	59B
1403/12/06	18,310	17,860	18,450	18,070	0.44	507	4M	69B
1403/12/05	17,500	17,500	18,250	17,990	0.22	336	2M	31B
1403/12/04	18,500	17,880	18,630	17,950	(2.6)	365	4M	63B
1403/12/01	18,500	17,940	18,570	18,430	2.22	1,440	11M	208B
1403/11/30	18,030	18,030	18,030	18,030	2.97	140	1M	20B
1403/11/29	17,580	17,580	17,580	17,510	2.58	91	757K	13B
1403/11/28	16,470	16,470	17,180	17,070	2.34	327	2M	41B
1403/11/27	17,100	16,650	17,100	16,680	(2.8)	1,061	7M	115B
1403/11/23	17,710	17,150	17,710	17,160	(2.94)	1,931	8M	136B
1403/11/21	17,640	17,120	18,160	17,680	0.23	2,134	5M	83B
1403/11/17	18,000	17,000	18,000	17,640	0.92	2,836	10M	184B
1403/11/16	17,480	17,480	17,480	17,480	2.94	132	2M	27B
1403/11/15	16,980	16,970	16,980	16,980	2.97	300	2M	38B
1403/11/14	16,280	16,250	16,490	16,490	3.00	455	4M	66B
1403/11/13	16,170	15,640	16,300	16,010	1.07	776	3M	49B
1403/11/10	15,420	15,420	15,870	15,840	2.79	493	4M	66B
1403/11/08	15,300	15,250	15,560	15,410	0.06	564	7M	104B
1403/11/07	15,630	15,100	15,650	15,400	1.32	605	5M	75B
1403/11/06	15,200	14,900	15,350	15,200	1.95	422	4M	64B
1403/11/03	14,900	14,770	15,100	14,910	0.07	594	4M	56B
1403/11/02	15,320	14,820	15,440	14,900	(2.42)	714	5M	71B
1403/11/01	15,270	14,860	15,500	15,270	3.04	252	5M	74B
1403/09/26	15,850	15,190	15,850	15,320	(2.11)	1,820	10M	147B
1403/09/25	15,500	15,400	16,180	15,650	(0.45)	700	3M	51B
1403/09/24	15,690	15,550	15,730	15,720	2.88	388	5M	71B
1403/09/21	15,400	15,070	15,590	15,280	0.0	406	3M	40B
1403/09/20	15,810	15,220	15,820	15,280	(2.61)	1,177	4M	64B
1403/09/19	15,440	15,380	15,720	15,690	2.75	425	4M	58B
1403/09/18	14,850	14,630	15,510	15,270	1.39	323	2M	33B
1403/09/17	15,130	15,010	15,360	15,060	(2.65)	253	2M	23B
1403/09/14	15,000	15,000	15,640	15,470	1.58	364	2M	32B
1403/09/13	15,170	14,900	15,510	15,230	0.53	512	4M	54B
1403/09/12	14,890	14,890	15,160	15,150	2.92	325	5M	78B
1403/09/11	14,400	14,400	14,860	14,720	0.20	204	988K	15B
1403/09/10	14,900	14,380	15,080	14,690	(0.81)	321	2M	24B
1403/09/07	14,890	14,600	15,070	14,810	0.41	386	2M	32B
1403/09/06	14,850	14,600	15,300	14,750	(1.99)	885	6M	83B
1403/09/05	14,940	14,800	15,090	15,050	2.66	430	3M	42B
1403/09/04	14,320	14,320	14,700	14,660	2.66	328	3M	42B
1403/09/03	14,200	14,150	14,500	14,280	0.56	287	1M	21B
1403/08/30	14,020	14,000	14,380	14,200	(1.11)	209	770K	11B
1403/08/29	14,850	14,240	15,100	14,360	(2.18)	579	5M	66B
1403/08/28	14,350	14,350	14,720	14,680	2.66	342	3M	42B
1403/08/27	14,420	13,940	14,740	14,300	(0.21)	363	3M	44B
1403/08/26	14,150	14,150	14,340	14,330	2.87	227	4M	55B
1403/08/23	13,520	13,520	14,160	13,930	0.72	249	2M	29B
1403/08/22	13,600	13,590	14,010	13,830	(0.22)	241	2M	31B
1403/08/21	13,930	13,250	14,050	13,860	1.54	434	3M	42B
1403/08/20	13,590	13,590	13,650	13,650	2.94	176	2M	24B
1403/08/19	12,660	12,660	13,270	13,260	2.87	163	2M	27B
1403/08/16	12,760	12,710	13,270	12,890	(0.85)	210	3M	40B
1403/08/15	12,980	12,480	13,100	13,000	1.72	236	3M	43B
1403/08/14	12,770	12,770	13,000	12,780	(2.89)	368	5M	58B
1403/08/13	13,150	13,030	13,150	13,160	(2.01)	73	753K	10B
1403/08/12	13,180	13,180	13,800	13,430	(0.81)	175	778K	10B
1403/08/09	13,210	13,160	13,700	13,540	0.15	244	2M	21B
1403/08/08	13,850	13,370	13,920	13,520	(1.89)	987	4M	53B
1403/08/07	13,900	13,360	13,950	13,780	1.70	508	3M	44B
1403/08/06	13,210	13,050	13,570	13,550	2.81	242	2M	29B
1403/08/05	12,960	12,960	13,600	13,180	(1.35)	1,008	9M	115B
1403/08/02	13,000	13,000	13,000	13,360	(0.3)	17	97K	1B
1403/08/01	13,060	13,060	13,060	13,400	(0.45)	32	158K	2B
1403/07/30	13,290	13,290	13,290	13,460	(1.75)	58	639K	8B
1403/07/29	13,320	13,320	13,320	13,700	(0.22)	17	88K	1B
1403/07/28	13,580	13,580	13,580	13,730	(1.86)	58	691K	9B
1403/07/25	13,990	13,990	13,990	13,990	(2.98)	158	1M	18B
1403/07/24	14,140	14,140	14,140	14,420	(1.03)	46	330K	5B
1403/07/23	15,000	14,470	15,000	14,570	(2.28)	173	1M	15B
1403/07/22	14,910	14,910	15,020	14,910	(2.99)	580	9M	138B
1403/07/21	15,350	15,350	15,350	15,370	(2.84)	76	898K	14B
1403/07/18	15,670	15,670	15,670	15,820	0.0	15	23K	357M
1403/07/17	15,690	15,690	15,690	15,820	(0.13)	26	103K	2B
1403/07/16	15,700	15,700	15,700	15,840	(0.06)	15	92K	1B
1403/07/15	15,700	15,700	15,700	15,850	0.0	1	320	5M
1403/07/02	15,760	15,760	16,230	15,850	(2.4)	1,729	15M	241B
1403/07/01	16,240	16,240	16,700	16,240	(2.99)	225	2M	33B
1403/06/28	16,810	16,710	17,150	16,740	(2.79)	431	6M	95B
1403/06/27	16,550	16,510	17,530	17,220	1.18	846	9M	152B
1403/06/26	17,170	16,400	17,170	17,020	2.10	889	11M	187B
1403/06/25	16,670	16,670	16,670	16,670	2.96	114	946K	16B
1403/06/24	16,440	16,440	16,440	16,190	1.38	92	435K	7B
1403/06/21	15,970	15,500	16,030	15,970	2.57	221	2M	39B
1403/06/20	15,600	15,300	15,600	15,570	2.77	581	11M	166B
1403/06/19	15,000	14,920	15,160	15,150	2.92	207	5M	77B
1403/06/18	14,900	14,620	15,100	14,720	(2.32)	232	1M	20B
1403/06/17	15,400	14,930	15,740	15,070	(2.02)	258	2M	32B
1403/06/13	15,380	15,300	15,380	15,380	1.99	142	1M	22B
1403/06/11	15,000	14,550	15,090	15,080	1.89	188	2M	26B
1403/06/10	14,800	14,750	14,800	14,800	2.00	179	3M	48B
1403/06/07	14,420	14,420	14,510	14,510	1.97	142	2M	22B
1403/06/06	13,820	13,820	14,250	14,230	1.79	106	1M	15B
1403/06/05	13,780	13,700	14,090	13,980	1.16	118	746K	10B
1403/06/03	13,900	13,810	14,300	13,820	(1.92)	263	3M	39B
1403/05/31	13,920	13,880	14,320	14,090	(0.35)	60	274K	4B
1403/05/30	14,110	14,110	14,380	14,140	(1.74)	197	3M	42B
1403/05/29	14,420	14,330	14,750	14,390	(1.57)	195	1M	17B
1403/05/28	14,790	14,400	14,790	14,620	(0.07)	106	305K	4B
1403/05/27	14,330	14,330	14,760	14,630	1.04	103	706K	10B
1403/05/24	14,500	14,310	14,580	14,480	0.28	103	589K	9B
1403/05/23	14,520	14,380	14,640	14,440	(0.55)	204	1M	16B
1403/05/22	14,530	14,410	14,530	14,520	0.90	242	2M	36B
1403/05/21	14,210	14,150	14,430	14,390	0.70	125	2M	22B
1403/05/20	14,010	14,010	14,290	14,290	0.99	129	2M	26B
1403/05/16	14,100	14,100	14,180	14,150	(0.63)	108	668K	9B
1403/05/13	14,710	13,990	15,320	14,240	(4.11)	405	3M	36B
1403/05/10	14,010	13,600	15,180	14,850	3.63	788	9M	131B
1403/05/09	13,370	13,370	14,600	14,330	3.99	234	2M	28B
1403/05/08	14,400	13,500	14,400	13,780	(3.3)	251	2M	22B
1403/05/06	14,400	14,000	14,400	14,250	(0.63)	166	636K	9B
1403/05/03	15,660	14,050	15,660	14,340	(3.69)	526	4M	62B
1403/05/02	15,090	14,550	15,200	14,890	(0.33)	198	1M	17B
1403/05/01	14,600	14,600	15,200	14,940	(0.86)	34	413K	6B
1403/04/27	15,300	14,640	15,600	15,070	(2.27)	254	2M	37B
1403/04/24	15,130	15,080	15,670	15,420	(0.13)	132	2M	32B
1403/04/23	15,500	15,100	15,700	15,440	(0.64)	248	988K	15B
1403/04/20	15,500	15,480	15,700	15,540	0.13	248	3M	41B
1403/04/19	15,130	14,990	15,780	15,520	3.47	403	3M	49B
1403/04/18	15,080	14,840	15,150	15,000	0.81	252	1M	16B
1403/04/17	14,940	14,700	15,050	14,880	(0.4)	339	2M	30B
1403/04/16	14,600	14,600	14,960	14,940	5.81	487	7M	99B
1403/04/13	14,250	13,740	14,300	14,120	(0.21)	177	2M	23B
1403/04/12	14,760	14,000	14,760	14,150	0.14	583	13M	184B
1403/04/11	13,940	13,920	14,710	14,130	1.36	110	1M	16B
1403/04/10	13,960	13,760	14,250	13,940	(0.14)	147	354K	5B
1403/04/09	14,490	13,910	14,620	13,960	1.09	114	373K	5B
1403/04/06	13,900	13,900	13,900	13,810	1.32	45	719K	10B
1403/04/04	13,770	13,570	13,800	13,630	0.74	92	448K	6B
1403/04/03	13,700	13,490	13,780	13,530	0.07	161	456K	6B
1403/04/02	13,620	13,390	13,770	13,520	(0.15)	344	759K	10B
1403/03/30	13,350	13,090	13,610	13,540	1.42	115	920K	12B
1403/03/27	13,260	13,250	13,680	13,350	(1.18)	448	2M	31B
1403/03/26	13,530	13,500	13,650	13,510	(1.89)	288	3M	38B
1403/03/23	14,260	13,760	14,260	13,770	(1.92)	208	1M	15B
1403/03/22	14,310	13,890	14,440	14,040	(0.85)	234	899K	13B
1403/03/21	14,260	14,260	14,290	14,160	1.07	77	561K	8B
1403/03/20	13,980	13,960	14,300	14,010	(1.62)	705	3M	46B
1403/03/19	14,810	14,240	14,810	14,240	(2.0)	136	1M	21B
1403/03/16	14,560	14,530	14,600	14,530	(1.96)	285	6M	88B
1403/03/13	15,010	14,820	15,200	14,820	(1.98)	137	1M	16B
1403/03/12	15,060	15,050	15,600	15,120	(1.5)	318	2M	35B
1403/03/09	15,220	15,010	15,490	15,350	1.05	339	3M	48B
1403/03/08	15,190	15,190	15,190	15,190	(2.0)	456	5M	77B
1403/03/07	15,220	15,220	15,220	15,500	(0.19)	25	108K	2B
1403/03/06	15,220	15,220	15,220	15,530	0.0	9	13K	198M
1403/03/05	15,600	15,280	15,600	15,530	(0.38)	93	245K	4B
1403/03/01	15,540	15,200	15,690	15,590	1.30	210	2M	25B
1403/02/30	15,630	15,220	15,650	15,390	(3.93)	342	3M	39B
1403/02/29	16,170	15,630	16,200	16,020	0.19	352	1M	18B
1403/02/26	16,030	15,700	16,170	15,990	2.17	890	4M	68B
1403/02/25	15,480	15,000	15,930	15,650	3.10	443	4M	61B
1403/02/24	15,260	15,000	15,860	15,180	(0.52)	267	2M	25B
1403/02/23	15,230	15,040	15,580	15,260	(0.26)	195	1M	23B
1403/02/22	15,480	15,220	15,580	15,300	0.07	261	1M	16B
1403/02/19	15,540	15,120	15,540	15,290	(0.59)	306	2M	32B
1403/02/18	15,590	15,290	15,590	15,380	(0.52)	212	1M	16B
1403/02/17	15,150	15,150	15,620	15,460	0.13	276	1M	17B
1403/02/16	15,520	15,090	15,720	15,440	0.92	288	1M	21B
1403/02/12	15,540	15,200	15,540	15,300	(0.39)	211	1M	17B
1403/02/11	15,580	15,190	15,600	15,360	(0.45)	203	1M	20B
1403/02/10	15,400	15,250	15,770	15,430	(0.19)	276	2M	29B
1403/02/09	15,860	15,300	15,860	15,460	(2.03)	246	1M	19B
1403/02/08	16,000	15,510	16,000	15,780	(0.06)	310	2M	24B
1403/02/05	15,690	15,670	15,940	15,790	0.45	260	911K	14B
1403/02/04	15,800	15,620	15,850	15,720	(0.25)	304	2M	25B
1403/02/03	15,750	15,620	15,940	15,760	(0.82)	297	1M	23B
1403/02/02	15,900	15,700	16,160	15,890	(0.31)	677	4M	58B
1403/02/01	16,000	15,580	16,000	15,940	4.59	646	6M	98B
1403/01/29	15,350	15,350	15,350	15,240	0.26	41	238K	4B
1403/01/28	15,240	15,240	15,240	15,200	0.73	69	702K	11B
1403/01/27	15,210	15,210	15,210	15,090	0.20	34	195K	3B
1403/01/26	14,990	14,990	15,290	15,060	(0.53)	385	3M	43B
1403/01/25	15,800	15,130	15,800	15,140	(4.9)	621	8M	117B
1403/01/21	15,100	15,100	16,000	15,920	4.46	1,129	11M	170B
1403/01/20	15,470	15,000	15,470	15,240	0.0	376	1M	20B
1403/01/19	15,200	15,020	15,480	15,240	0.26	272	947K	14B
1403/01/18	15,400	14,960	15,420	15,200	0.60	743	6M	94B
1403/01/15	15,000	15,000	15,340	15,110	(0.66)	342	2M	25B
1403/01/14	15,650	15,100	15,650	15,210	(4.28)	507	3M	40B
1403/01/11	15,890	15,710	16,180	15,890	(0.5)	262	702K	11B
1403/01/08	16,060	15,730	16,200	15,970	1.01	374	1M	21B
1403/01/07	15,770	15,680	16,070	15,810	(1.92)	404	2M	25B
1403/01/06	16,400	15,810	16,400	16,120	(0.49)	663	3M	45B
1403/01/05	15,510	15,510	16,230	16,200	4.79	801	7M	117B
1402/12/28	15,490	15,280	15,560	15,460	2.18	225	1M	16B
1402/12/27	15,260	14,950	15,490	15,130	1.20	226	1M	19B
1402/12/26	15,030	14,860	15,300	14,950	(0.73)	326	1M	16B
1402/12/23	15,300	14,950	15,300	15,060	(0.33)	276	1M	21B
1402/12/22	15,520	15,000	15,530	15,110	(1.69)	432	2M	24B
1402/12/21	15,960	15,050	15,960	15,370	(2.72)	590	3M	41B
1402/12/20	15,500	15,380	16,140	15,800	2.53	817	4M	60B
1402/12/19	15,000	15,000	15,700	15,410	1.78	528	3M	49B
1402/12/16	15,100	14,960	15,530	15,140	(0.72)	366	1M	22B
1402/12/15	15,260	15,060	15,620	15,250	(0.13)	322	1M	19B
1402/12/14	15,670	15,180	15,680	15,270	(2.99)	398	2M	30B
1402/12/13	15,280	15,280	16,020	15,740	3.08	745	5M	74B
1402/12/12	14,930	14,920	15,550	15,270	1.73	441	1M	22B
1402/12/09	15,060	14,830	15,270	15,010	0.40	314	712K	11B
1402/12/08	14,670	14,410	15,220	14,950	2.26	460	2M	30B
1402/12/07	14,720	14,400	14,960	14,620	(1.68)	394	2M	23B
1402/12/05	15,220	14,700	15,230	14,870	(0.93)	279	821K	12B
1402/12/02	15,180	14,900	15,200	15,010	(0.13)	322	2M	23B
1402/12/01	15,200	14,900	15,300	15,030	(0.27)	289	1M	17B
1402/11/30	15,240	15,000	15,250	15,070	0.87	424	2M	28B
1402/11/29	14,600	14,600	15,230	14,940	0.88	234	831K	12B
1402/11/28	14,950	14,630	15,130	14,810	(1.2)	308	1M	15B
1402/11/25	15,170	14,760	15,310	14,990	0.33	362	2M	23B
1402/11/24	14,930	14,800	15,170	14,940	(0.47)	347	1M	20B
1402/11/23	15,390	14,910	15,390	15,010	(1.31)	365	1M	17B
1402/11/21	15,200	15,120	15,580	15,210	(0.72)	323	1M	17B
1402/11/18	15,520	15,200	15,600	15,320	(1.67)	395	1M	16B
1402/11/17	15,890	15,430	15,890	15,580	(0.51)	413	2M	37B
1402/11/16	15,690	15,410	15,950	15,660	0.84	420	2M	27B
1402/11/15	15,440	15,150	15,760	15,530	3.46	691	2M	38B
1402/11/14	14,690	14,690	15,390	15,010	1.21	417	1M	21B
1402/11/11	14,670	14,670	15,150	14,830	(1.79)	573	2M	33B
1402/11/10	15,410	14,810	15,610	15,100	(2.01)	583	2M	29B
1402/11/09	15,510	15,200	15,650	15,410	(1.09)	415	1M	16B
1402/11/08	15,500	15,410	15,800	15,580	1.23	481	2M	32B
1402/11/07	15,400	15,230	15,800	15,390	0.59	470	1M	21B
1402/11/04	15,200	15,080	15,670	15,300	0.46	507	2M	26B
1402/11/03	15,570	15,180	16,150	15,230	(4.63)	733	4M	66B
1402/11/02	16,680	15,700	16,690	15,970	(3.33)	812	3M	46B
1402/11/01	16,870	16,250	16,870	16,520	(1.08)	454	2M	31B
1402/10/30	17,120	16,400	17,360	16,700	(2.85)	712	3M	45B
1402/10/27	18,000	17,040	18,000	17,190	(4.13)	1,160	5M	91B
1402/10/26	17,390	17,380	18,300	17,930	1.41	1,429	5M	98B
1402/10/25	17,500	17,170	17,950	17,680	3.39	1,847	15M	261B
1402/10/24	16,650	16,450	17,140	17,100	4.72	1,116	8M	134B
1402/10/23	16,460	16,000	16,790	16,330	1.05	956	5M	76B
1402/10/20	16,140	16,060	16,500	16,160	0.19	602	2M	29B
1402/10/19	16,500	16,000	16,500	16,130	(2.12)	715	2M	36B
1402/10/18	16,430	16,330	16,820	16,480	(0.12)	444	940K	15B
1402/10/17	16,490	16,400	16,750	16,500	0.30	420	1M	19B
1402/10/16	16,730	16,260	16,910	16,450	(1.14)	618	2M	31B
1402/10/13	17,000	16,550	17,000	16,640	(1.13)	410	1M	17B
1402/10/12	17,090	16,550	17,220	16,830	(0.12)	508	1M	21B
1402/10/11	16,960	16,650	17,100	16,850	0.0	261	863K	15B
1402/10/10	16,520	16,520	17,200	16,850	(0.12)	544	2M	33B
1402/10/09	16,510	16,510	17,170	16,870	1.26	436	1M	23B
1402/10/06	16,830	16,500	17,080	16,660	(2.34)	743	2M	35B
1402/10/05	17,650	16,780	17,650	17,060	(2.57)	576	1M	25B
1402/10/04	17,480	17,330	17,880	17,510	(1.24)	617	2M	37B
1402/10/03	17,920	17,500	17,920	17,730	0.0	541	2M	41B
1402/10/02	17,500	17,350	18,000	17,730	(0.23)	875	4M	71B
1402/09/29	17,990	17,430	18,100	17,770	2.07	957	3M	53B
1402/09/28	17,180	17,090	17,780	17,410	1.34	1,311	6M	98B
1402/09/27	17,050	16,990	17,400	17,180	1.78	794	3M	46B
1402/09/25	16,560	16,560	17,220	16,880	1.44	666	3M	46B
1402/09/22	16,980	16,550	16,980	16,640	(1.42)	408	1M	21B
1402/09/21	17,100	16,630	17,170	16,880	(0.71)	560	2M	33B
1402/09/20	17,120	16,710	17,150	17,000	0.47	660	2M	39B
1402/09/19	16,800	16,700	17,150	16,920	0.71	616	2M	42B
1402/09/18	16,530	16,360	17,080	16,800	1.63	995	4M	64B
1402/09/15	16,480	16,400	16,700	16,530	(0.66)	608	2M	31B
1402/09/14	16,800	16,410	16,800	16,640	0.0	711	3M	50B
1402/09/13	16,630	16,340	17,100	16,640	(0.3)	1,205	4M	66B
1402/09/12	16,700	16,580	16,850	16,690	0.06	713	3M	44B
1402/09/11	16,790	16,510	16,860	16,680	0.91	702	3M	53B
1402/09/08	16,480	16,380	16,770	16,530	0.36	705	3M	50B
1402/09/07	16,640	16,280	16,990	16,470	(1.85)	749	2M	32B
1402/09/06	17,140	16,350	17,240	16,780	(0.47)	1,239	6M	98B
1402/09/05	16,270	15,930	17,080	16,860	3.63	1,278	8M	132B
1402/09/04	16,680	15,910	16,800	16,270	(2.46)	923	4M	59B
1402/09/01	16,930	16,410	17,190	16,680	(0.48)	723	3M	47B
1402/08/30	16,910	16,670	17,300	16,760	(4.45)	1,568	6M	104B
1402/08/29	17,900	16,920	18,400	17,540	(1.18)	1,169	5M	80B
1402/08/28	17,800	17,410	17,980	17,750	3.38	1,229	5M	96B
1402/08/27	17,290	16,600	17,340	17,170	3.93	1,158	5M	84B
1402/08/24	16,550	16,250	17,200	16,520	(2.48)	949	3M	55B
1402/08/23	17,600	16,810	17,600	16,940	(4.24)	1,569	6M	100B
1402/08/22	18,350	17,290	18,390	17,690	(2.8)	1,666	5M	97B
1402/08/21	18,410	17,610	18,410	18,200	3.76	2,395	12M	212B
1402/08/20	17,200	17,000	17,580	17,540	4.72	677	5M	95B
1402/08/17	16,800	16,440	16,940	16,750	3.78	1,432	7M	110B
1402/08/16	15,860	15,580	16,270	16,140	4.13	898	3M	54B
1402/08/15	15,500	15,270	15,890	15,500	(0.26)	628	3M	44B
1402/08/14	15,230	15,110	15,950	15,540	1.77	601	2M	31B
1402/08/13	15,480	15,070	15,670	15,270	2.21	516	2M	29B
1402/08/10	15,480	14,910	15,480	14,940	(4.78)	791	4M	59B
1402/08/09	15,700	15,070	16,150	15,690	1.95	821	4M	61B
1402/08/08	15,100	15,100	15,440	15,390	4.62	755	3M	52B
1402/08/07	13,800	13,800	15,150	14,710	1.94	859	4M	63B
1402/08/06	15,050	14,410	15,050	14,430	(4.82)	451	2M	28B
1402/08/03	15,000	14,800	15,490	15,160	1.68	630	3M	40B
1402/08/02	15,110	14,610	15,450	14,910	(2.04)	671	3M	42B
1402/08/01	15,450	15,030	15,580	15,220	(2.06)	783	4M	67B
1402/07/30	15,360	15,360	15,780	15,540	(0.7)	826	3M	52B
1402/07/29	15,220	15,220	16,000	15,650	0.38	659	2M	24B
1402/07/26	16,110	15,560	16,110	15,590	(4.76)	1,359	6M	91B
1402/07/25	16,500	16,170	16,700	16,370	(0.12)	706	2M	26B
1402/07/24	16,300	16,030	16,590	16,390	0.43	711	3M	46B
1402/07/23	16,530	16,190	17,100	16,320	(4.23)	1,125	4M	71B
1402/07/22	17,100	17,000	17,700	17,040	(4.75)	844	3M	50B
1402/07/19	18,010	17,650	18,230	17,890	(0.45)	682	2M	36B
1402/07/18	17,880	17,600	18,290	17,970	0.34	538	1M	26B
1402/07/17	17,720	17,720	18,740	17,910	(3.97)	1,326	4M	72B
1402/07/16	19,130	18,620	19,130	18,650	(4.8)	341	2M	33B
1402/07/15	20,130	19,140	20,300	19,590	(2.68)	799	2M	47B
1402/07/12	19,970	19,360	20,300	20,130	0.75	1,097	4M	80B
1402/07/10	19,830	19,620	20,360	19,980	1.89	1,335	5M	101B
1402/07/09	18,600	18,530	19,840	19,610	3.76	1,890	9M	174B
1402/07/08	19,590	18,580	19,590	18,900	(2.58)	1,072	3M	56B
1402/07/05	19,300	19,050	19,530	19,400	1.09	1,008	4M	83B
1402/07/04	18,190	18,190	19,350	19,190	3.34	1,611	6M	109B
1402/07/03	19,120	18,250	19,200	18,570	(2.77)	1,800	5M	96B
1402/07/01	19,250	18,950	19,580	19,100	(1.55)	1,254	4M	73B
1402/06/29	19,000	19,000	19,730	19,400	1.84	1,116	3M	66B
1402/06/28	19,520	18,820	19,520	19,050	(3.84)	2,614	10M	185B
1402/06/27	19,880	19,250	20,380	19,810	(0.15)	1,116	4M	80B
1402/06/18	19,820	19,500	20,500	20,010	0.70	2,051	7M	130B
1402/06/14	19,890	19,600	20,100	19,870	(0.45)	1,776	6M	114B
1402/06/13	20,310	19,830	20,310	19,960	(0.35)	1,442	5M	96B
1402/06/12	20,650	19,870	20,650	20,030	(3.1)	1,656	5M	100B
1402/06/11	21,180	20,110	21,180	20,670	0.0	1,647	5M	102B
1402/06/08	20,220	20,200	21,020	20,670	3.25	1,045	3M	64B
1402/06/05	19,990	19,670	20,350	20,020	(0.1)	3,482	12M	231B
1402/06/04	20,290	19,760	20,600	20,040	0.15	2,400	8M	163B
1402/06/01	20,640	19,660	20,690	20,010	(3.29)	2,436	7M	141B
1402/05/31	21,200	19,790	21,210	20,690	(0.67)	4,411	12M	248B
1402/05/30	20,000	20,000	21,300	20,830	1.91	6,803	21M	440B
1402/05/29	20,440	20,440	20,440	20,440	(4.97)	1,331	5M	95B
1402/05/10	21,000	20,880	21,660	21,510	4.27	620	3M	60B
1402/05/09	20,230	20,200	21,450	20,630	(2.46)	572	1M	26B
1402/05/08	22,140	21,120	22,140	21,150	(4.86)	549	2M	39B
1402/05/07	22,570	21,500	22,590	22,230	2.44	786	2M	45B
1402/05/04	21,120	20,600	21,910	21,700	3.98	671	3M	56B
1402/05/03	19,900	19,900	21,120	20,870	3.73	788	3M	56B
1402/05/02	19,620	19,620	20,580	20,120	(0.05)	579	996K	20B
1402/05/01	20,440	19,300	20,440	20,130	(0.64)	131	351K	7B
1402/04/27	19,900	19,900	20,510	20,260	3.63	653	2M	43B
1402/04/26	20,590	19,380	20,590	19,550	(4.12)	886	3M	58B
1402/04/25	20,630	20,330	21,450	20,390	(4.68)	945	3M	52B
1402/04/24	21,770	21,020	22,750	21,390	(3.3)	1,103	3M	62B
1402/04/21	22,200	22,030	23,500	22,120	(4.57)	882	3M	56B
1402/04/20	23,150	23,120	24,200	23,180	(4.73)	979	3M	77B
1402/04/19	24,990	24,220	25,250	24,330	(4.55)	1,262	4M	99B
1402/04/18	25,290	24,330	26,270	25,490	1.84	2,532	5M	133B
1402/04/17	24,210	23,530	25,430	25,030	3.34	3,542	9M	220B
1402/04/14	24,980	23,860	24,980	24,220	(3.12)	2,637	5M	130B
1402/04/13	25,280	23,710	25,530	25,000	2.80	4,494	12M	308B
1402/04/12	24,320	24,000	24,320	24,320	4.96	2,160	7M	179B
1402/04/11	22,580	22,500	23,340	23,170	4.23	1,865	5M	127B
1402/04/10	21,700	21,040	22,480	22,230	3.83	1,281	5M	115B
1402/04/07	21,500	20,800	21,980	21,410	0.19	1,163	3M	58B
1402/04/06	21,310	20,810	21,390	21,370	4.86	1,457	5M	104B
1402/04/05	20,530	20,000	21,000	20,380	(1.88)	2,032	6M	116B
1402/04/04	21,380	20,530	21,380	20,770	(0.95)	852	2M	46B
1402/04/03	21,950	20,620	21,950	20,970	(2.83)	845	3M	55B
1402/03/31	21,210	21,200	22,000	21,580	0.33	794	2M	46B
1402/03/30	21,400	21,100	21,900	21,510	(0.69)	741	2M	35B
1402/03/29	21,700	21,000	22,100	21,660	0.93	670	1M	32B
1402/03/28	22,450	21,370	22,450	21,460	(4.58)	1,227	4M	89B
1402/03/27	23,390	22,040	23,390	22,490	(3.06)	1,593	4M	85B
1402/03/24	22,600	22,600	23,950	23,200	0.43	1,358	3M	74B
1402/03/23	23,300	22,990	24,000	23,100	(4.55)	2,130	7M	163B
1402/03/22	25,100	23,840	25,200	24,200	(3.55)	1,488	5M	120B
1402/03/21	24,740	24,150	25,310	25,090	4.06	3,533	10M	259B
1402/03/20	24,190	23,240	24,190	24,110	4.64	1,987	9M	218B
1402/03/17	23,040	23,040	23,040	23,040	4.97	235	1M	32B
1402/03/02	48,800	47,400	49,990	48,310	0.23	2,864	5M	230B
1402/03/01	47,260	47,000	48,380	48,200	4.60	2,112	5M	262B
1402/02/31	44,680	43,210	46,880	46,080	3.20	1,832	5M	219B
1402/02/30	45,750	43,910	46,480	44,650	(2.38)	1,891	3M	120B
1402/02/27	44,990	43,880	46,460	45,740	1.67	1,576	2M	107B
1402/02/25	46,870	44,000	46,870	44,990	(2.47)	2,448	4M	185B
1402/02/24	45,910	45,910	47,700	46,130	(4.53)	3,979	9M	415B
1402/02/23	47,770	47,770	47,770	48,320	(3.9)	71	233K	11B
1402/02/19	49,090	49,090	52,550	50,280	(2.69)	4,745	10M	492B
1402/02/18	51,670	51,670	51,850	51,670	(4.98)	1,266	3M	160B
1402/02/17	57,900	53,100	57,900	54,380	(2.7)	2,483	4M	237B
1402/02/16	54,120	53,510	56,130	55,890	4.55	1,998	5M	257B
1402/02/13	52,480	52,480	54,900	53,460	1.91	5,097	9M	492B
1402/02/12	52,900	51,200	52,990	52,460	0.44	5,735	10M	517B
1402/02/11	51,890	51,000	52,690	52,230	4.06	6,425	13M	700B
1402/02/10	50,250	49,500	51,470	50,190	(3.22)	8,187	14M	700B
1402/02/09	53,100	51,380	53,290	51,860	(4.11)	1,502	3M	149B
1402/02/04	55,000	53,400	55,000	54,080	1.98	6,759	11M	587B
1402/01/30	51,310	50,110	54,850	53,030	1.43	5,878	12M	612B
1402/01/29	53,090	50,500	54,000	52,280	0.60	5,828	10M	535B
1402/01/28	51,960	49,700	53,450	51,970	0.60	4,930	10M	506B
1402/01/27	51,960	49,640	51,960	51,660	4.38	6,569	20M	1T
1402/01/26	49,490	49,490	49,490	49,490	4.99	262	875K	43B
1402/01/22	47,140	47,140	47,140	47,140	4.99	1,275	6M	297B
1402/01/21	43,980	43,750	45,900	44,900	2.70	5,922	13M	603B
1402/01/20	43,990	43,040	44,180	43,720	(0.68)	3,832	7M	327B
1402/01/19	44,000	43,010	44,790	44,020	2.87	4,767	9M	391B
1402/01/16	42,800	41,960	43,900	42,790	0.26	2,585	5M	200B
1402/01/15	43,530	41,810	44,500	42,680	(1.23)	3,919	7M	302B
1402/01/14	42,000	41,600	43,750	43,210	3.70	3,333	6M	281B
1402/01/09	41,900	41,020	42,450	41,670	0.34	4,858	9M	371B
1402/01/08	41,950	40,800	42,390	41,530	0.58	3,811	6M	250B
1402/01/07	40,210	40,200	42,050	41,290	2.48	2,384	4M	154B
1402/01/06	39,900	39,510	41,340	40,290	2.26	2,459	4M	174B
1402/01/05	38,900	38,800	39,950	39,400	1.23	1,784	3M	109B
1401/12/28	40,900	38,170	40,900	38,920	(2.04)	2,320	5M	211B
1401/12/27	39,730	39,730	39,730	39,730	4.99	206	750K	30B
1401/12/23	38,000	37,070	38,980	37,840	(0.79)	1,738	2M	85B
1401/12/22	38,280	37,500	39,000	38,140	(1.55)	1,359	2M	65B
1401/12/21	39,530	38,260	39,900	38,740	(3.8)	1,385	3M	102B
1401/12/20	40,200	39,900	41,660	40,270	(1.49)	1,339	2M	92B
1401/12/16	42,000	40,440	42,000	40,880	(1.57)	1,328	2M	86B
1401/12/15	41,470	40,410	42,080	41,530	1.99	1,319	2M	71B
1401/12/14	40,400	39,610	41,480	40,720	1.75	1,566	3M	103B
1401/12/13	40,500	39,580	41,480	40,020	(2.41)	861	1M	56B
1401/12/10	42,340	40,140	42,350	41,010	(0.73)	1,312	3M	139B
1401/12/09	40,920	40,120	41,710	41,310	3.98	1,476	3M	126B
1401/12/08	39,850	39,130	40,950	39,730	(3.52)	2,367	4M	172B
1401/12/07	43,100	40,200	43,100	41,180	(2.67)	3,108	6M	233B
1401/12/06	42,850	41,780	43,650	42,310	1.51	2,316	4M	157B
1401/12/03	41,500	41,470	42,890	41,680	(4.51)	818	2M	104B
1401/12/02	43,980	40,390	44,590	43,650	2.71	1,055	2M	80B
1401/12/01	42,500	42,500	42,500	42,500	4.99	280	671K	29B
1401/11/30	37,810	37,810	41,100	40,480	3.40	1,102	3M	131B
1401/11/26	39,950	38,860	41,600	39,150	(4.28)	1,093	2M	78B
1401/11/25	41,350	39,970	42,400	40,900	(2.41)	954	1M	53B
1401/11/24	40,560	40,560	43,890	41,910	(0.33)	1,047	2M	81B
1401/11/23	44,690	41,620	44,690	42,050	(4.02)	827	1M	55B
1401/11/19	45,180	43,100	45,880	43,810	(3.03)	1,314	2M	102B
1401/11/18	45,290	44,040	46,400	45,180	(0.22)	1,272	2M	79B
1401/11/17	45,620	44,060	46,690	45,280	(0.02)	2,057	3M	156B
1401/11/16	45,300	44,710	45,380	45,290	4.79	1,965	7M	294B
1401/11/12	43,100	42,130	45,360	43,220	(2.53)	5,296	16M	682B
1401/11/11	44,300	44,220	46,000	44,340	(4.73)	3,440	13M	555B
1401/11/10	46,540	46,540	46,540	46,540	(4.98)	260	860K	40B
1401/11/09	48,980	48,980	48,980	48,980	(4.99)	96	451K	22B
1401/11/08	54,250	50,930	54,250	51,550	(3.84)	968	3M	160B
1401/11/05	51,670	51,670	54,240	53,610	3.77	3,819	10M	556B
1401/11/04	51,500	50,000	51,800	51,660	4.70	2,539	9M	485B
1401/11/03	49,420	47,300	49,420	49,340	4.82	1,312	6M	298B
1401/11/02	45,870	45,870	48,060	47,070	2.82	2,115	6M	266B
1401/11/01	45,400	44,500	46,700	45,780	0.68	1,444	2M	108B
1401/10/28	46,250	45,000	46,250	45,470	(1.86)	1,341	2M	87B
1401/10/27	47,000	45,080	47,930	46,330	(0.96)	2,229	3M	150B
1401/10/26	46,020	46,020	47,420	46,780	3.34	2,115	3M	144B
1401/10/24	45,500	43,500	46,410	45,270	(0.37)	1,918	3M	134B
1401/10/21	45,600	44,370	46,340	45,440	2.41	3,462	5M	220B
1401/10/20	43,500	43,500	45,080	44,370	3.11	3,815	7M	307B
1401/10/19	45,500	42,330	45,600	43,030	(3.41)	4,796	10M	435B
1401/10/18	44,000	43,900	45,350	44,550	2.77	2,725	6M	252B
1401/10/17	42,990	42,630	44,520	43,350	2.17	1,465	4M	159B
1401/10/14	41,490	41,480	43,070	42,430	1.36	1,390	2M	103B
1401/10/13	41,660	40,500	43,060	41,860	2.07	1,131	1M	59B
1401/10/12	39,470	39,470	41,820	41,010	2.94	1,443	3M	115B
1401/10/11	41,020	39,370	41,840	39,840	(3.86)	1,744	2M	90B
1401/10/10	42,550	41,010	42,860	41,440	(2.47)	1,148	2M	64B
1401/10/07	42,490	41,610	44,000	42,490	1.38	1,885	4M	165B
1401/10/05	42,990	41,600	42,990	41,910	(1.62)	1,312	2M	77B
1401/10/04	42,850	42,010	43,300	42,600	0.59	814	1M	45B
1401/10/03	41,330	41,330	42,900	42,350	0.59	892	1M	57B
1401/09/30	42,690	41,560	43,420	42,100	(1.08)	1,161	1M	61B
1401/09/29	41,510	41,030	43,480	42,560	1.84	855	1M	55B
1401/09/28	43,940	41,010	43,940	41,790	(3.17)	1,448	2M	78B
1401/09/27	44,890	42,750	45,400	43,160	(4.09)	2,016	4M	184B
1401/09/26	44,290	43,750	45,770	45,000	3.21	789	1M	58B
1401/09/23	43,030	43,030	44,950	43,600	(0.25)	516	569K	25B
1401/09/22	44,490	43,000	44,700	43,710	(1.15)	955	989K	43B
1401/09/21	42,250	42,250	45,100	44,220	2.93	540	708K	31B
1401/09/20	41,900	41,900	44,290	42,960	(1.38)	486	767K	33B
1401/09/19	44,000	43,360	45,200	43,560	(4.56)	762	1M	57B
1401/09/16	45,560	44,400	45,920	45,640	4.34	1,516	3M	159B
1401/09/15	42,600	41,900	44,040	43,740	4.27	678	2M	101B
1401/09/14	41,000	39,750	42,690	41,950	3.17	1,372	2M	84B
1401/09/13	42,290	40,350	42,340	40,660	(4.26)	1,987	4M	181B
1401/09/12	42,500	42,360	43,870	42,470	(4.73)	1,002	2M	79B
1401/09/09	44,990	43,450	45,450	44,580	1.18	444	581K	26B
1401/09/08	44,570	43,050	45,530	44,060	(1.01)	1,297	2M	94B
1401/09/07	43,850	43,110	44,560	44,510	4.88	1,180	3M	112B
1401/09/06	40,730	40,000	43,800	42,440	1.05	1,409	2M	78B
1401/09/05	43,580	41,800	43,580	42,000	(4.55)	653	935K	39B
1401/09/02	44,980	43,650	45,900	44,000	(4.22)	1,638	2M	103B
1401/09/01	47,300	44,990	49,000	45,940	(2.98)	2,270	6M	293B
1401/08/30	47,120	46,430	48,700	47,350	1.98	1,523	3M	143B
1401/08/29	46,360	46,360	47,180	46,430	(4.86)	4,043	13M	605B
1401/08/28	51,950	47,820	52,300	48,800	(3.04)	561	1M	59B
1401/08/25	50,400	49,070	50,500	50,330	4.64	1,350	7M	336B
1401/08/24	49,400	47,600	49,400	48,100	1.14	812	3M	134B
1401/08/23	46,800	45,800	48,110	47,560	3.80	1,629	4M	213B
1401/08/22	45,040	44,500	47,200	45,820	0.17	1,381	3M	138B
1401/08/21	46,390	44,190	46,390	45,740	3.51	1,662	6M	269B
1401/08/16	43,990	42,900	44,600	44,190	4.03	904	2M	76B
1401/08/15	40,120	40,120	42,610	42,480	4.66	1,045	3M	128B
1401/08/14	40,000	39,000	40,720	40,590	4.64	708	2M	76B
1401/08/11	39,500	37,650	40,990	38,790	(1.62)	635	1M	50B
1401/08/10	38,050	38,050	39,490	39,430	4.84	411	1M	56B
1401/08/09	35,670	35,670	39,400	37,610	0.19	814	3M	99B
1401/08/08	36,280	36,280	36,280	37,540	(1.68)	72	129K	5B
1401/08/07	37,510	37,080	39,990	38,180	(2.18)	650	1M	53B
1401/08/04	40,400	37,010	40,500	39,030	0.54	1,543	3M	101B
1401/08/03	37,800	37,430	38,860	38,820	4.89	532	1M	58B
1401/08/02	35,970	35,670	37,360	37,010	3.99	1,086	3M	104B
1401/08/01	34,600	34,600	35,860	35,590	4.19	813	1M	51B
1401/07/30	34,800	33,670	35,290	34,160	(3.61)	771	1M	49B
1401/07/27	36,800	34,100	36,800	35,440	0.80	1,432	3M	107B
1401/07/26	34,030	34,030	35,290	35,160	4.61	959	3M	116B
1401/07/25	32,200	32,170	33,650	33,610	4.87	970	6M	213B
1401/07/24	33,400	31,400	33,400	32,050	(1.69)	788	2M	70B
1401/07/23	31,500	31,500	33,050	32,600	3.56	859	2M	79B
1401/07/20	32,000	31,210	32,010	31,480	(1.56)	439	883K	28B
1401/07/19	31,820	31,550	32,870	31,980	(0.25)	453	713K	23B
1401/07/18	31,210	31,210	32,900	32,060	1.33	496	1M	38B
1401/07/17	33,000	31,410	33,400	31,640	(4.3)	355	758K	24B
1401/07/16	31,250	31,250	33,900	33,060	2.38	647	1M	39B
1401/07/12	33,490	32,160	33,500	32,290	(4.61)	494	1M	33B
1401/07/11	35,400	33,370	35,550	33,850	(3.62)	856	2M	54B
1401/07/10	36,000	34,920	36,600	35,120	(4.44)	554	2M	54B
1401/07/09	38,000	36,500	38,000	36,750	(4.35)	479	826K	30B
1401/07/06	37,250	36,210	39,000	38,420	3.36	492	792K	30B
1401/07/04	37,040	37,040	38,300	37,170	(4.64)	862	2M	59B
1401/07/02	37,780	37,780	37,780	38,980	(1.96)	134	149K	6B
1401/06/30	40,310	38,200	40,820	39,760	2.26	1,444	2M	82B
1401/06/29	37,610	37,530	41,000	38,880	(1.57)	1,521	2M	96B
1401/06/28	41,840	38,910	41,850	39,500	(3.54)	752	729K	29B
1401/06/27	41,400	40,050	42,200	40,950	(1.16)	894	799K	33B
1401/06/23	43,050	41,090	43,980	41,430	(4.21)	1,719	3M	139B
1401/06/20	42,650	42,650	43,450	43,250	(3.63)	98	260K	11B
1401/06/19	46,520	44,590	46,520	44,880	(4.37)	741	801K	36B
1401/06/16	49,180	46,520	49,490	46,930	(4.15)	1,108	2M	104B
1401/06/15	48,930	48,400	49,910	48,960	0.06	552	509K	25B
1401/06/14	50,300	47,850	50,310	48,930	(2.74)	1,170	1M	53B
1401/06/13	50,010	49,900	51,950	50,310	(1.53)	656	2M	76B
1401/06/12	52,100	49,850	52,590	51,090	(1.54)	653	764K	39B
1401/06/09	51,390	49,650	52,900	51,890	1.39	827	1M	56B
1401/06/08	54,100	50,830	54,100	51,180	(4.34)	1,687	3M	172B
1401/06/07	52,800	52,660	55,480	53,500	(3.48)	1,395	1M	76B
1401/06/06	57,650	54,790	57,670	55,430	(3.88)	485	579K	32B
1401/06/05	60,000	57,120	61,130	57,670	(4.08)	582	778K	45B
1401/06/02	60,010	59,020	61,270	60,120	(2.45)	640	698K	42B
1401/06/01	62,090	60,020	63,000	61,630	(0.37)	689	771K	48B
1401/05/31	61,060	59,120	62,010	61,860	4.74	836	1M	79B
1401/05/30	57,760	56,210	60,600	59,060	2.32	731	734K	43B
1401/05/29	57,310	57,310	58,790	57,720	(0.17)	453	649K	37B
1401/05/26	56,200	56,200	58,810	57,820	(0.96)	514	633K	37B
1401/05/25	58,000	57,010	59,680	58,380	(0.09)	728	1M	81B
1401/05/24	58,000	55,700	59,750	58,430	0.76	1,214	2M	118B
1401/05/23	57,500	56,580	60,470	57,990	(2.62)	2,572	4M	214B
1401/05/22	59,550	59,550	59,700	59,550	(4.99)	1,562	6M	349B
1401/05/19	62,680	62,680	62,680	62,680	(4.99)	68	307K	19B
1401/05/09	68,970	65,020	68,970	66,220	(3.24)	474	991K	66B
1401/05/08	67,480	66,970	69,190	68,440	2.20	480	547K	37B
1401/05/05	66,040	65,030	68,000	66,970	3.11	372	430K	29B
1401/05/04	64,000	61,510	65,210	64,950	4.57	574	1M	74B
1401/05/03	60,200	60,200	63,480	62,110	0.13	161	314K	20B
1401/04/28	61,750	58,360	62,430	62,030	4.32	390	825K	51B
1401/04/26	59,230	58,100	60,090	59,460	(0.22)	138	188K	11B
1401/04/25	60,030	59,220	61,380	59,590	(0.73)	173	589K	35B
1401/04/22	61,980	59,430	61,980	60,030	(0.91)	169	237K	14B
1401/04/21	62,000	60,000	62,000	60,580	0.97	157	143K	9B
1401/04/20	61,120	59,640	62,770	60,000	(4.41)	311	835K	50B
1401/04/18	62,720	61,050	64,980	62,770	0.08	234	532K	33B
1401/04/15	63,110	61,000	63,990	62,720	(0.62)	253	641K	40B
1401/04/14	61,780	61,780	64,750	63,110	2.32	420	468K	30B
1401/04/13	60,000	59,200	61,780	61,680	4.83	573	989K	61B
1401/04/12	56,790	56,750	59,450	58,840	3.72	360	408K	24B
1401/04/11	58,600	55,770	58,610	56,730	(3.36)	346	973K	55B
1401/04/08	59,100	58,370	59,500	58,700	(0.68)	198	289K	17B
1401/04/07	58,410	58,400	60,200	59,100	(0.3)	229	305K	18B
1401/04/06	61,000	57,370	61,000	59,280	0.47	272	378K	22B
1401/04/05	63,790	57,960	63,790	59,000	(3.29)	429	847K	50B
1401/04/04	60,000	57,560	62,700	61,010	1.28	409	742K	45B
1401/04/01	60,000	57,600	62,000	60,240	(0.38)	308	488K	29B
1401/03/31	59,600	59,600	61,980	60,470	(1.31)	333	314K	19B
1401/03/30	61,250	60,820	63,770	61,270	(4.3)	823	1M	70B
1401/03/29	64,010	63,660	70,000	64,020	(4.46)	698	2M	130B
1401/03/21	65,810	65,740	70,780	67,010	(0.59)	571	1M	69B
1401/03/18	70,000	66,530	70,000	67,410	0.61	634	681K	46B
1401/03/17	61,350	61,350	67,250	67,000	4.61	724	2M	113B
1401/03/16	69,000	63,710	69,000	64,050	(4.49)	859	2M	153B
1401/03/11	70,900	65,000	70,900	67,060	(1.63)	999	1M	86B
1401/03/10	68,190	66,750	68,190	68,170	4.96	1,342	3M	184B
1401/03/09	63,800	63,800	64,960	64,950	4.98	247	604K	39B
1401/03/08	63,970	60,410	63,970	61,870	(2.69)	1,016	2M	137B
1401/03/07	65,200	62,400	65,200	63,580	2.28	879	1M	76B
1401/03/04	60,090	60,090	62,220	62,160	4.89	933	2M	107B
1401/03/03	59,000	56,120	59,460	59,260	4.64	766	2M	116B
1401/03/02	59,550	55,130	59,550	56,630	(0.26)	1,315	2M	125B
1401/03/01	56,800	55,650	56,800	56,780	4.95	1,018	4M	250B
1401/02/31	53,000	51,010	54,310	54,100	4.58	237	1M	74B
1401/02/28	49,830	49,830	54,800	51,730	(1.37)	912	3M	166B
1401/02/25	51,190	51,190	53,210	52,450	3.49	1,035	5M	246B
1401/02/24	49,880	48,750	51,160	50,680	4.00	1,073	3M	145B
1401/02/21	48,460	48,410	49,860	48,730	2.55	1,054	3M	127B
1401/02/20	47,000	46,220	48,460	47,520	2.95	1,556	4M	184B
1401/02/19	44,300	44,300	46,340	46,160	4.58	1,206	3M	142B
1401/02/18	41,950	41,720	44,820	44,140	3.40	1,002	3M	144B
1401/02/17	41,010	41,010	43,950	42,690	1.76	505	1M	55B
1401/02/12	41,600	41,200	42,420	41,950	(0.21)	584	1M	55B
1401/02/11	42,780	41,000	42,810	42,040	3.09	935	2M	93B
1401/02/10	39,590	38,310	40,800	40,780	4.94	651	2M	94B
1401/02/07	37,900	37,100	39,310	38,860	3.79	833	2M	74B
1401/02/06	37,000	36,650	38,600	37,440	(1.84)	664	1M	54B
1401/02/05	38,000	37,000	39,290	38,140	1.14	679	1M	47B
1401/02/04	36,800	35,570	37,880	37,710	4.52	947	4M	138B
1401/01/31	35,520	35,520	36,800	36,080	(0.33)	232	496K	18B
1401/01/30	36,000	35,590	36,660	36,200	(0.52)	234	253K	9B
1401/01/29	37,860	35,700	37,860	36,390	(2.86)	637	1M	41B
1401/01/28	38,310	36,700	38,310	37,460	2.43	484	525K	20B
1401/01/27	35,900	34,300	37,180	36,570	3.28	627	2M	84B
1401/01/24	34,000	33,700	36,490	35,410	1.14	259	446K	16B
1401/01/23	36,800	34,750	36,800	35,010	(4.27)	324	752K	26B
1401/01/22	36,050	35,810	38,000	36,570	(1.88)	561	866K	32B
1401/01/21	38,000	36,000	39,000	37,270	(0.45)	753	1M	37B
1401/01/20	36,150	36,150	37,490	37,440	4.84	449	1M	49B
1401/01/17	34,500	34,500	35,840	35,710	4.60	552	1M	47B
1401/01/16	33,900	33,590	34,650	34,140	(1.41)	285	464K	16B
1401/01/15	34,010	33,750	35,430	34,630	(0.83)	319	576K	20B
1401/01/14	34,820	34,270	35,700	34,920	0.32	297	638K	22B
1401/01/10	34,010	34,010	35,660	34,810	0.12	272	442K	15B
1401/01/09	34,500	34,110	35,140	34,770	0.40	243	526K	18B
1401/01/08	33,300	33,000	35,260	34,630	2.30	194	452K	16B
1401/01/07	33,600	33,070	34,250	33,850	0.74	166	251K	9B
1401/01/06	35,700	33,060	35,700	33,600	(3.42)	323	643K	22B
1400/12/28	35,250	33,450	35,360	34,790	3.30	241	370K	13B
1400/12/25	34,580	33,000	35,650	33,680	(2.91)	347	636K	21B
1400/12/24	33,430	33,430	35,930	34,690	(1.28)	342	308K	11B
1400/12/23	36,440	34,630	37,000	35,140	(3.59)	380	661K	23B
1400/12/22	36,930	35,670	38,470	36,450	(2.9)	489	822K	30B
1400/12/21	35,990	35,990	37,670	37,540	4.63	614	2M	64B
1400/12/18	34,370	34,000	35,990	35,880	4.67	464	2M	67B
1400/12/17	34,200	34,070	36,400	34,280	(4.41)	481	2M	57B
1400/12/16	38,000	35,440	38,000	35,860	(3.86)	251	697K	25B
1400/12/11	36,010	35,330	38,450	37,300	0.46	732	1M	38B
1400/12/09	36,800	36,600	37,990	37,130	(3.61)	792	1M	55B
1400/12/08	38,800	36,860	40,590	38,520	(0.64)	763	1M	54B
1400/12/07	38,310	37,060	38,870	38,770	4.73	684	3M	116B
1400/12/04	37,500	35,330	38,000	37,020	(0.08)	563	1M	38B
1400/12/03	39,320	35,600	39,320	37,050	(1.12)	771	1M	52B
1400/12/02	36,010	36,010	37,480	37,470	4.96	409	1M	47B
1400/12/01	35,690	34,690	35,750	35,700	4.85	568	1M	43B
1400/11/30	32,300	31,300	34,260	34,050	4.35	478	1M	44B
1400/11/27	31,120	31,120	33,180	32,630	3.26	509	888K	29B
1400/11/25	32,000	32,000	32,000	31,600	3.67	74	397K	13B
1400/11/24	30,500	30,100	30,590	30,480	4.60	171	508K	16B
1400/11/23	29,230	29,160	29,230	29,140	4.67	133	503K	15B
1400/11/20	26,400	26,400	29,040	27,840	0.54	333	428K	12B
1400/11/19	27,450	27,450	29,800	27,690	(4.15)	292	562K	16B
1400/11/18	28,590	28,560	31,190	28,890	(3.89)	208	866K	25B
1400/11/17	30,070	30,050	30,700	30,060	(4.96)	141	538K	16B
1400/11/16	31,100	30,510	32,000	31,630	(1.49)	199	200K	6B
1400/11/13	33,350	31,060	33,350	32,110	0.22	245	293K	9B
1400/11/12	31,110	31,110	32,230	32,040	4.36	249	576K	18B
1400/11/11	30,840	30,840	30,840	30,700	4.49	157	486K	15B
1400/11/10	29,840	28,670	29,840	29,380	3.38	149	369K	11B
1400/11/09	27,400	27,400	29,340	28,420	1.68	131	183K	5B
1400/11/06	27,220	26,000	28,590	27,950	2.64	172	272K	8B
1400/11/05	27,290	27,220	28,300	27,230	(4.96)	146	919K	25B
1400/11/04	29,850	28,390	29,850	28,650	(4.12)	234	572K	16B
1400/11/03	29,800	29,680	31,050	29,880	(4.35)	355	1M	43B
1400/11/02	32,700	31,110	33,050	31,240	(4.58)	247	467K	15B
1400/10/29	31,920	31,920	33,790	32,740	(0.18)	165	124K	4B
1400/10/28	33,300	32,690	34,440	32,800	(4.68)	244	640K	21B
1400/10/27	34,300	34,200	35,480	34,410	(2.08)	195	536K	18B
1400/10/26	35,200	34,210	35,520	35,140	0.23	244	343K	12B
1400/10/25	34,570	34,570	35,790	35,060	0.40	221	275K	10B
1400/10/22	35,580	33,960	35,580	34,920	0.37	339	524K	18B
1400/10/21	34,500	34,500	35,580	34,790	(1.3)	276	483K	17B
1400/10/20	35,470	35,000	35,990	35,250	(0.62)	301	385K	14B
1400/10/19	35,200	34,050	36,280	35,470	1.20	321	560K	20B
1400/10/18	35,000	34,100	36,100	35,050	(0.23)	347	629K	22B
1400/10/15	34,580	34,540	35,500	35,130	1.59	325	612K	22B
1400/10/14	36,300	34,180	36,300	34,580	(3.86)	484	858K	30B
1400/10/13	35,850	34,800	36,130	35,970	4.53	866	2M	77B
1400/10/12	34,150	33,510	34,460	34,410	4.84	427	2M	52B
1400/10/11	32,170	32,150	33,900	32,820	(2.12)	378	854K	28B
1400/10/08	35,990	32,940	35,990	33,530	(3.29)	886	3M	96B
1400/10/07	33,500	33,500	34,970	34,670	4.08	824	2M	82B
1400/10/06	32,200	32,000	34,150	33,310	0.91	532	1M	35B
1400/10/05	35,190	32,680	35,190	33,010	(4.04)	676	2M	57B
1400/10/04	35,010	34,240	36,340	34,400	(4.55)	1,119	3M	114B
1400/10/01	36,420	35,150	36,420	36,040	3.89	1,336	3M	118B
1400/09/30	34,790	34,000	34,960	34,690	4.17	328	931K	32B
1400/09/29	32,970	32,970	34,700	33,300	(4.03)	1,256	5M	180B
1400/09/28	34,700	34,700	34,700	34,700	(4.98)	52	422K	15B
1400/09/27	36,520	36,520	36,520	36,520	(4.99)	63	448K	16B
1400/09/24	38,440	38,440	38,440	38,440	(4.99)	79	378K	15B
1400/09/23	40,380	40,360	42,380	40,460	(4.76)	316	1M	51B
1400/09/22	43,980	40,210	44,100	42,480	0.38	1,064	3M	112B
1400/09/21	41,680	41,680	44,810	42,320	(3.53)	920	2M	98B
1400/09/20	43,010	40,900	45,060	43,870	2.21	2,591	8M	338B
1400/09/10	43,190	41,700	43,200	42,920	4.30	526	2M	82B
1400/09/08	39,320	39,320	41,290	41,150	4.63	432	1M	55B
1400/09/07	38,060	38,060	39,480	39,330	4.60	1,188	3M	109B
1400/09/06	37,340	36,140	38,900	37,600	1.02	1,182	2M	84B
1400/09/03	38,650	36,750	38,650	37,220	(3.77)	1,135	4M	132B
1400/09/02	38,500	37,650	39,790	38,680	1.55	1,677	3M	122B
1400/09/01	37,640	36,500	38,250	38,090	4.56	951	3M	99B
1400/08/30	36,050	34,900	37,490	36,430	1.42	1,346	3M	92B
1400/08/29	36,650	34,930	36,660	35,920	2.83	1,459	3M	105B
1400/08/26	34,000	34,000	34,970	34,930	4.86	369	1M	50B
1400/08/25	33,180	31,410	34,030	33,310	2.78	1,443	3M	99B
1400/08/24	32,000	31,400	32,520	32,410	4.62	1,047	3M	109B
1400/08/23	30,120	29,360	31,620	30,980	2.86	950	4M	116B
1400/08/22	29,640	28,900	31,090	30,120	1.62	740	2M	50B
1400/08/19	28,880	27,870	29,850	29,640	4.26	634	2M	52B
1400/08/18	27,940	26,950	28,630	28,430	4.25	704	2M	46B
1400/08/17	26,110	26,110	28,000	27,270	0.29	433	836K	23B
1400/08/16	28,200	26,540	28,490	27,190	(2.65)	548	1M	31B
1400/08/15	27,290	26,500	27,990	27,930	4.76	482	2M	48B
1400/08/12	26,620	26,300	27,200	26,660	0.45	612	1M	30B
1400/08/11	26,980	25,720	27,400	26,540	1.03	421	590K	16B
1400/08/10	26,020	25,770	27,690	26,270	(2.2)	495	2M	49B
1400/08/09	27,950	26,720	28,100	26,860	(4.48)	397	2M	44B
1400/08/08	29,500	27,030	29,500	28,120	(1.13)	1,083	4M	102B
1400/08/05	28,440	28,440	28,440	28,440	4.98	204	919K	26B
1400/08/04	27,540	27,540	27,540	27,090	3.28	141	399K	11B
1400/08/03	25,980	25,180	26,430	26,230	4.17	546	2M	40B
1400/08/01	24,720	24,000	25,950	25,180	1.86	776	2M	58B
1400/07/28	24,750	24,400	25,630	24,720	(0.12)	239	402K	10B
1400/07/27	25,170	23,810	25,360	24,750	2.44	398	911K	23B
1400/07/26	24,110	23,370	25,300	24,160	(1.79)	306	801K	19B
1400/07/25	25,790	24,020	26,000	24,600	(2.03)	349	713K	18B
1400/07/24	23,110	23,110	25,440	25,110	3.63	466	1M	31B
1400/07/21	25,680	23,550	25,800	24,230	(2.22)	759	2M	57B
1400/07/20	24,930	24,020	24,930	24,780	4.34	900	2M	56B
1400/07/19	22,800	22,480	24,840	23,750	0.38	1,051	3M	69B
1400/07/18	23,080	23,050	23,980	23,660	(1.66)	277	595K	14B
1400/07/17	25,000	23,390	25,100	24,060	(2.27)	489	820K	20B
1400/07/14	24,230	24,230	25,400	24,620	(1.91)	512	696K	17B
1400/07/12	26,500	24,550	26,500	25,100	(1.68)	489	848K	21B
1400/07/11	25,470	24,510	26,430	25,530	0.55	529	640K	16B
1400/07/10	24,900	24,010	25,470	25,390	4.66	391	875K	22B
1400/07/07	25,440	24,170	25,440	24,260	(4.64)	846	2M	54B
1400/07/06	25,360	25,220	26,500	25,440	(4.14)	387	938K	24B
1400/07/04	26,350	26,100	27,140	26,540	(2.89)	416	536K	14B
1400/07/03	26,610	26,610	27,690	27,330	3.60	592	828K	23B
1400/06/31	27,000	25,790	27,830	26,380	(2.8)	857	3M	70B
1400/06/30	27,210	27,070	28,200	27,140	(4.74)	629	2M	53B
1400/06/29	28,410	28,380	30,100	28,490	(4.62)	949	2M	63B
1400/06/28	31,120	28,900	31,160	29,870	(1.48)	1,183	2M	55B
1400/06/27	31,780	29,010	31,780	30,320	(0.69)	1,640	3M	87B
1400/06/24	29,850	28,200	31,120	30,530	3.00	2,527	4M	129B
1400/06/23	29,600	28,820	29,690	29,640	4.81	902	2M	55B
1400/06/22	26,800	26,700	28,800	28,280	3.10	905	2M	64B
1400/06/21	28,760	27,340	28,760	27,430	(4.66)	553	2M	49B
1400/06/20	29,580	28,000	29,640	28,770	1.48	949	3M	74B
1400/06/17	27,190	26,520	28,540	28,350	4.27	978	2M	52B
1400/06/16	26,910	26,890	28,000	27,190	(3.82)	1,068	2M	62B
1400/06/15	28,440	27,440	28,600	28,270	3.78	1,453	3M	98B
1400/06/14	26,590	25,670	27,490	27,240	4.01	979	2M	59B
1400/06/13	26,000	25,480	26,650	26,190	1.08	956	2M	42B
1400/06/10	25,220	25,220	26,920	25,910	(2.0)	1,286	3M	87B
1400/06/09	26,330	26,330	27,370	26,440	(4.58)	848	2M	48B
1400/06/08	27,450	27,440	28,410	27,710	(4.05)	510	944K	26B
1400/06/07	28,780	27,500	29,400	28,880	3.14	2,073	4M	115B
1400/06/06	28,970	26,370	28,970	28,000	0.90	1,349	2M	57B
1400/06/03	28,600	27,010	28,600	27,750	0.58	1,272	2M	58B
1400/06/02	27,000	26,730	27,820	27,590	4.11	841	2M	41B
1400/06/01	26,950	25,510	27,060	26,500	0.34	1,113	2M	55B
1400/05/31	26,190	25,000	27,290	26,410	0.72	1,439	3M	72B
1400/05/24	25,900	25,750	26,690	26,220	2.50	1,224	2M	61B
1400/05/23	24,890	24,160	25,930	25,580	3.56	1,871	5M	120B
1400/05/20	24,900	24,120	25,780	24,700	(0.96)	1,506	2M	61B
1400/05/19	26,000	24,730	26,000	24,940	(4.19)	2,166	3M	84B
1400/05/18	26,170	25,500	26,280	26,030	4.00	1,667	3M	75B
1400/05/17	23,800	23,400	25,280	25,030	3.95	1,668	3M	83B
1400/05/16	24,490	23,960	25,220	24,080	(4.52)	1,794	3M	70B
1400/05/13	26,010	24,700	26,970	25,220	(2.96)	2,144	4M	95B
1400/05/12	26,010	25,600	26,940	25,990	(3.53)	2,238	6M	149B
1400/05/11	27,500	26,830	27,500	26,940	(4.6)	1,075	2M	57B
1400/05/10	28,020	27,400	29,250	28,240	(0.56)	1,940	3M	96B
1400/05/09	28,340	28,340	29,000	28,400	(4.79)	2,997	8M	215B
1400/05/06	29,700	29,700	30,860	29,830	(4.57)	732	1M	38B
1400/05/05	33,300	30,930	33,300	31,260	(3.96)	1,444	2M	52B
1400/05/04	32,810	31,800	32,870	32,550	3.96	1,819	2M	80B
1400/04/28	30,350	30,350	32,500	31,310	(1.97)	4,586	8M	265B
1400/04/27	32,000	31,810	32,990	31,940	(4.6)	368	460K	15B
1400/04/26	34,950	33,400	34,950	33,480	(4.75)	1,490	2M	78B
1400/04/23	35,850	34,000	37,290	35,150	(1.65)	2,887	4M	136B
1400/04/22	35,800	34,860	35,840	35,740	4.69	1,088	2M	81B
1400/04/21	32,350	32,350	35,580	34,140	0.71	4,172	8M	266B
1400/04/20	33,890	33,890	34,920	33,900	(4.96)	700	2M	71B
1400/04/19	36,010	34,310	37,900	35,670	(1.22)	3,497	5M	161B
1400/04/16	35,500	34,250	37,270	36,110	(31.15)	3,740	8M	303B
1400/04/12	50,070	50,070	50,070	52,550	(0.28)	13	16K	803M
1400/04/09	48,260	48,260	48,260	52,700	(1.72)	92	48K	2B
1400/04/08	51,000	51,000	51,000	53,620	(0.11)	7	6K	295M
1400/04/07	51,070	51,070	51,070	53,680	(0.13)	11	7K	368M
1400/04/06	51,090	51,090	51,090	53,750	(0.04)	3	2K	82M
1400/04/05	51,110	51,110	51,110	53,770	(0.06)	6	3K	135M
1400/04/02	51,140	51,140	51,140	53,800	(0.06)	4	3K	163M
1400/04/01	51,370	51,370	51,370	53,830	(0.44)	50	25K	1B
1400/03/26	51,370	51,370	51,370	54,070	0.0	3	360	18M
1400/03/25	51,470	51,470	51,470	54,070	(0.18)	4	10K	530M
1400/03/24	51,480	51,480	51,480	54,170	(0.02)	5	1K	71M
1400/03/23	51,480	51,480	51,480	54,180	0.0	2	300	15M
1400/03/22	51,490	51,490	51,490	54,180	(0.02)	7	748	39M
1400/03/19	51,490	51,490	51,490	54,190	(0.02)	2	600	31M
1400/03/18	51,490	51,490	51,490	54,200	0.0	1	100	5M
1400/03/17	51,500	51,500	51,500	54,200	(0.02)	8	1K	59M
1400/03/12	51,510	51,510	51,510	54,210	(0.02)	4	580	30M
1400/03/10	51,510	51,510	51,510	54,220	0.0	2	329	17M
1400/03/09	50,120	50,120	50,120	54,220	(2.62)	48	71K	4B
1400/03/08	52,910	52,910	52,910	55,680	(0.02)	3	698	37M
1400/03/05	52,910	52,910	52,910	55,690	0.0	1	140	7M
1400/03/04	52,960	52,960	52,960	55,690	(0.09)	8	4K	238M
1400/03/03	53,070	53,070	53,070	55,740	(0.21)	16	12K	610M
1400/03/02	53,080	53,080	53,080	55,860	(0.02)	5	852	45M
1400/03/01	53,080	53,080	53,080	55,870	0.0	1	174	9M
1400/02/29	53,090	53,090	53,090	55,870	(0.02)	2	505	27M
1400/02/28	53,100	53,100	53,100	55,880	(0.02)	3	807	43M
1400/02/26	53,110	53,110	53,110	55,890	(0.02)	2	956	51M
1400/02/22	54,230	54,230	54,230	55,900	0.0	1	156	8M
1400/02/21	54,230	54,230	54,230	55,900	0.0	3	399	22M
1400/02/20	54,230	54,230	54,230	55,900	0.0	3	724	39M
1400/02/15	54,230	54,230	54,230	55,900	0.0	4	3K	142M
1400/02/13	54,270	54,270	54,270	55,900	(0.07)	4	20K	1B
1400/02/11	54,270	54,270	54,270	55,940	0.0	1	353	19M
1400/02/08	54,270	54,270	54,270	55,940	0.0	3	585	32M
1400/02/06	54,270	54,270	54,270	55,940	0.0	2	292	16M
1400/02/04	54,270	54,270	54,270	55,940	0.0	1	200	11M
1400/02/01	54,270	54,270	54,270	55,940	0.0	1	600	33M
1400/01/31	53,720	53,720	53,720	55,940	(0.02)	21	5K	249M
1400/01/30	54,840	54,840	54,840	55,950	0.0	1	100	5M
1400/01/29	54,840	54,840	54,840	55,950	0.0	3	403	22M
1400/01/28	54,840	54,840	54,840	55,950	0.0	2	1K	60M
1400/01/25	54,840	54,840	54,840	55,950	0.0	2	213	12M
1400/01/24	54,850	54,850	54,850	55,950	(0.02)	16	10K	525M
1400/01/23	54,850	54,850	54,850	55,960	0.0	5	523	29M
1400/01/22	54,850	54,850	54,850	55,960	0.0	1	336	18M
1400/01/21	54,850	54,850	54,850	55,960	0.0	3	192	11M
1400/01/18	54,850	54,850	54,850	55,960	0.0	5	1K	55M
1400/01/17	54,850	54,850	54,850	55,960	0.0	6	3K	179M
1400/01/15	54,850	54,850	54,850	55,960	0.0	1	1K	60M
1400/01/14	54,850	54,850	54,850	55,960	0.0	2	1K	55M
1400/01/11	54,850	54,850	54,850	55,960	0.0	2	458	25M
1400/01/10	54,880	54,880	54,880	55,960	(0.05)	14	21K	1B
1400/01/08	54,880	54,880	54,880	55,990	0.0	11	2K	121M
1400/01/07	54,890	54,890	54,890	55,990	(0.04)	9	15K	849M
1399/12/27	54,910	54,910	54,910	56,010	(0.04)	23	19K	1B
1399/12/26	53,970	53,970	53,970	56,030	(0.32)	101	70K	4B
1399/12/25	55,110	55,110	55,110	56,210	(0.04)	8	20K	1B
1399/12/24	55,140	55,140	55,140	56,230	(0.05)	22	26K	1B
1399/12/23	55,170	55,170	55,170	56,260	(0.05)	23	23K	1B
1399/12/20	55,200	55,200	55,200	56,290	(0.05)	27	25K	1B
1399/12/19	55,210	55,210	55,210	56,320	(0.02)	20	9K	474M
1399/12/18	55,220	55,220	55,220	56,330	(0.02)	17	7K	401M
1399/12/17	55,240	55,240	55,240	56,340	(0.04)	20	15K	856M
1399/12/16	55,250	55,250	55,250	56,360	(0.02)	19	12K	652M
1399/12/13	55,310	55,310	55,310	56,370	(0.11)	20	44K	2B
1399/12/12	55,350	55,350	55,350	56,430	(0.07)	34	28K	2B
1399/12/11	55,440	55,440	55,440	56,470	(0.18)	44	76K	4B
1399/12/10	55,580	55,580	55,580	56,570	(0.25)	30	110K	6B
1399/12/09	55,670	55,670	55,670	56,710	(0.16)	48	67K	4B
1399/12/06	56,030	56,030	56,030	56,800	(0.65)	148	301K	17B
1399/12/05	59,100	57,040	59,100	57,170	(1.77)	615	905K	52B
1399/12/04	55,440	55,440	59,790	58,200	3.17	3,152	3M	178B
1399/12/03	57,820	55,070	59,100	56,410	0.39	3,253	3M	177B
1399/12/02	53,330	53,330	57,670	56,190	3.27	3,475	5M	282B
1399/11/29	53,350	53,350	53,350	54,410	(0.04)	31	20K	1B
1399/11/28	53,450	53,450	53,450	54,430	(0.2)	62	93K	5B
1399/11/27	54,200	54,010	55,980	54,540	(1.03)	444	587K	32B
1399/11/26	57,500	54,180	58,490	55,110	(0.31)	917	929K	51B
1399/11/25	54,030	54,030	56,500	55,280	3.70	1,150	1M	81B
1399/11/21	53,260	53,250	54,900	53,310	(4.89)	745	993K	53B
1399/11/20	58,690	55,150	59,600	56,050	(3.45)	917	1M	64B
1399/11/19	53,170	53,150	58,730	58,050	3.77	1,684	2M	109B
1399/11/18	55,660	55,660	58,580	55,940	(4.51)	882	1M	61B
1399/11/15	58,200	55,900	60,310	58,580	1.98	2,054	2M	101B
1399/11/14	57,940	53,800	57,940	57,440	4.08	3,219	4M	242B
1399/11/13	53,530	53,530	55,470	55,190	4.47	758	971K	54B
1399/11/12	53,500	49,500	53,530	52,830	3.61	1,703	3M	145B
1399/11/11	49,840	49,840	53,500	50,990	(2.8)	4,245	7M	335B
1399/11/08	50,990	50,990	50,990	52,460	(2.25)	145	388K	20B
1399/11/07	54,000	53,430	56,210	53,670	(4.57)	882	983K	53B
1399/11/06	55,370	52,080	57,560	56,240	2.59	3,645	6M	342B
1399/11/05	55,600	54,150	58,500	54,820	(3.81)	2,977	5M	277B
1399/11/04	60,800	55,070	60,800	56,990	(1.67)	1,376	2M	117B
1399/11/01	54,000	54,000	58,300	57,960	4.38	1,527	2M	138B
1399/10/30	53,880	53,880	53,880	55,530	(2.08)	115	363K	20B
1399/10/29	54,210	54,210	54,210	56,710	(0.61)	14	108K	6B
1399/10/27	54,690	54,690	54,690	57,060	(0.87)	62	151K	8B
1399/10/24	55,870	55,870	55,870	57,560	(2.13)	136	379K	21B
1399/10/23	63,000	58,310	63,000	58,810	(4.17)	831	1M	66B
1399/10/22	61,450	59,500	61,450	61,370	4.85	2,074	3M	209B
1399/10/21	54,500	54,500	59,460	58,530	3.36	3,456	6M	336B
1399/10/20	59,170	53,550	59,170	56,630	0.48	5,884	8M	468B
1399/10/17	56,360	56,360	56,360	56,360	4.99	343	1M	69B
1399/10/16	55,380	55,380	55,380	53,680	1.76	180	382K	21B
1399/10/15	53,370	53,370	53,370	52,750	3.78	171	818K	44B
1399/10/14	50,830	50,830	50,830	50,830	5.00	237	1M	56B
1399/10/13	48,610	48,610	48,610	48,410	4.56	296	984K	48B
1399/10/10	46,300	46,300	46,300	46,300	4.99	156	538K	25B
1399/10/01	92,990	86,020	94,380	93,500	4.02	2,741	3M	271B
1399/09/30	90,700	87,000	90,740	89,890	4.02	1,748	2M	137B
1399/09/29	86,560	80,500	86,580	86,420	4.80	822	850K	73B
1399/09/26	80,460	80,460	86,080	82,460	(2.63)	1,312	1M	104B
1399/09/25	84,330	84,330	90,960	84,690	(4.59)	571	677K	57B
1399/09/24	88,000	86,440	94,900	88,760	(2.44)	942	785K	70B
1399/09/23	94,400	90,560	94,400	90,980	(4.55)	1,703	2M	142B
1399/09/22	94,050	92,000	95,720	95,320	4.55	1,299	2M	144B
1399/09/17	94,000	87,780	96,000	91,170	(1.33)	2,688	2M	195B
1399/09/16	92,620	90,010	92,620	92,400	4.75	2,611	3M	312B
1399/09/15	84,500	84,500	88,420	88,210	4.75	627	1M	113B
1399/09/12	80,000	77,700	85,330	84,210	3.62	1,921	3M	214B
1399/09/11	83,000	80,790	84,790	81,270	(4.43)	1,764	3M	238B
1399/09/10	90,900	83,030	90,900	85,040	(2.7)	2,645	3M	241B
1399/09/09	84,700	83,480	87,650	87,400	4.70	1,278	2M	153B
1399/09/08	85,200	79,420	87,700	83,480	(0.13)	4,337	4M	331B
1399/09/05	83,640	79,660	83,640	83,590	4.93	2,149	5M	418B
1399/09/04	79,660	79,660	79,660	79,660	5.00	328	737K	59B
1399/09/03	74,090	70,200	76,270	75,870	4.45	1,616	4M	303B
1399/09/02	69,250	69,250	69,250	72,640	(5.59)	202	362K	25B
1399/09/01	73,250	73,250	73,250	76,940	(0.21)	24	27K	2B
1399/08/28	73,290	73,290	73,290	77,100	(0.05)	18	7K	481M
1399/08/27	73,320	73,320	73,320	77,140	(0.04)	13	5K	335M
1399/08/26	73,350	73,350	73,350	77,170	(0.05)	9	6K	438M
1399/08/25	73,370	73,370	73,370	77,210	(0.03)	9	3K	216M
1399/08/24	73,450	73,450	73,450	77,230	(0.1)	27	13K	947M
1399/08/21	73,460	73,460	73,460	77,310	(0.01)	11	2K	115M
1399/08/20	73,470	73,470	73,470	77,320	(0.01)	7	2K	174M
1399/08/19	73,480	73,480	73,480	77,330	(0.01)	9	2K	148M
1399/08/14	73,560	73,560	73,560	77,340	(0.12)	21	15K	1B
1399/08/12	70,820	70,820	70,820	77,430	(1.59)	75	101K	7B
1399/08/11	74,770	74,770	74,770	78,680	(0.03)	9	4K	289M
1399/08/10	74,780	74,780	74,780	78,700	(0.01)	13	2K	179M
1399/08/07	74,820	74,820	74,820	78,710	(0.05)	9	6K	483M
1399/08/06	74,830	74,830	74,830	78,750	(0.01)	4	2K	181M
1399/08/05	74,830	74,830	74,830	78,760	0.0	4	452	34M
1399/08/03	74,840	74,840	74,840	78,760	(0.01)	5	1K	82M
1399/07/30	74,900	74,900	74,900	78,770	(0.09)	14	11K	830M
1399/07/29	74,920	74,920	74,920	78,840	(0.03)	6	3K	207M
1399/07/28	74,930	74,930	74,930	78,860	(0.01)	4	1K	107M
1399/07/27	75,000	75,000	75,000	78,870	(0.09)	15	10K	785M
1399/07/23	75,200	75,200	75,200	78,940	(0.27)	30	32K	2B
1399/07/20	77,210	77,210	77,210	79,150	(2.61)	219	315K	24B
1399/07/19	78,700	78,700	78,700	81,270	(1.9)	148	228K	18B
1399/07/16	82,840	82,840	83,080	82,840	(5.0)	1,418	2M	164B
1399/07/15	83,080	83,080	83,080	87,200	(0.29)	23	32K	3B
1399/07/14	83,230	83,230	83,230	87,450	(0.18)	21	21K	2B
1399/07/13	83,460	83,460	83,460	87,610	(0.27)	36	30K	3B
1399/07/12	84,240	84,240	84,240	87,850	(0.92)	57	104K	9B
1399/07/09	85,910	85,910	85,910	88,670	(1.95)	117	210K	18B
1399/07/08	87,340	87,340	87,340	90,430	(1.63)	58	177K	15B
1399/07/07	87,530	87,530	87,530	91,930	(0.22)	18	23K	2B
1399/07/06	87,720	87,720	87,720	92,130	(0.22)	24	24K	2B
1399/07/05	88,030	88,030	88,030	92,330	(0.36)	49	38K	3B
1399/07/02	89,070	89,070	89,070	92,660	(1.16)	48	123K	11B
1399/07/01	89,110	89,110	89,110	93,750	(0.05)	20	5K	469M
1399/06/31	89,160	89,160	89,160	93,800	(0.05)	20	6K	540M
1399/06/30	89,240	89,240	89,240	93,850	(0.09)	20	9K	783M
1399/06/29	89,500	89,500	89,500	93,930	(0.3)	43	31K	3B
1399/06/26	91,790	91,790	91,790	94,210	(2.49)	228	289K	27B
1399/06/25	100,520	90,960	100,520	96,620	0.92	6,897	10M	999B
1399/06/24	96,570	96,570	96,570	95,740	4.09	244	475K	46B
1399/06/23	93,590	93,590	93,590	91,980	3.19	307	370K	35B
1399/06/22	90,530	90,530	90,530	89,140	3.39	300	393K	36B
1399/06/19	86,900	86,900	86,900	86,220	4.17	372	552K	48B
1399/06/18	76,740	76,740	83,690	82,770	3.84	1,673	3M	226B
1399/06/17	84,900	76,820	84,900	79,710	(1.42)	4,188	9M	718B
1399/06/16	81,190	81,190	81,190	80,860	4.56	384	604K	49B
1399/06/15	79,470	79,470	79,470	77,330	2.17	184	287K	23B
1399/06/11	75,400	74,000	75,890	75,690	4.72	765	1M	97B
1399/06/10	72,460	69,020	72,460	72,280	4.74	1,203	4M	288B
1399/06/05	70,710	70,710	70,710	69,010	2.46	240	398K	28B
1399/06/04	67,900	67,900	67,900	67,350	4.14	274	666K	45B
1399/06/03	61,000	61,000	66,490	64,670	2.12	3,237	5M	336B
1399/06/02	67,180	60,800	67,180	63,330	(1.03)	4,929	11M	708B
1399/06/01	65,340	65,340	65,340	63,990	2.83	494	456K	30B
1399/05/29	62,870	62,870	62,870	62,230	3.92	481	740K	47B
1399/05/28	61,500	61,500	61,500	59,880	2.22	454	420K	26B
1399/05/27	60,040	60,040	60,040	58,580	2.43	356	460K	28B
1399/05/26	58,520	58,520	58,520	57,190	2.60	399	492K	29B
1399/05/25	55,790	54,000	55,800	55,740	4.87	1,249	3M	141B
1399/05/22	53,190	52,200	53,220	53,150	4.85	840	1M	60B
1399/05/21	48,500	47,680	52,680	50,690	1.02	1,492	2M	99B
1399/05/20	50,070	50,070	52,850	50,180	(4.78)	1,315	2M	125B
1399/05/19	54,000	51,300	54,000	52,700	(0.98)	219	409K	21B
1399/05/13	54,190	54,190	54,190	53,300	3.27	389	673K	36B
1399/05/12	52,550	49,500	52,550	51,610	3.12	1,663	3M	133B
1399/05/11	51,100	49,500	51,100	50,050	2.60	1,245	1M	63B
1399/05/08	46,200	46,000	49,980	48,780	2.37	1,648	2M	73B
1399/05/07	50,100	45,800	50,100	47,650	(0.52)	1,529	2M	74B
1399/05/06	45,000	44,810	48,440	47,900	3.81	917	1M	64B
1399/05/05	46,650	45,740	47,500	46,140	(4.15)	1,694	2M	77B
1399/05/04	48,110	48,110	48,500	48,140	(4.94)	1,826	2M	79B
1399/05/01	48,490	48,490	48,490	50,640	(0.78)	153	165K	8B
1399/04/29	51,530	49,640	51,530	51,040	3.99	1,714	1M	75B
1399/04/28	49,000	48,700	49,640	49,080	3.81	838	937K	46B
1399/04/25	46,990	46,000	48,550	47,280	(0.27)	1,955	2M	74B
1399/04/24	46,500	45,650	50,400	47,410	(1.33)	2,105	2M	78B
1399/04/23	50,000	47,770	50,000	48,050	(4.44)	1,399	1M	64B
1399/04/22	50,620	48,000	50,640	50,280	4.25	1,607	2M	94B
1399/04/21	47,030	47,010	51,000	48,230	(2.53)	1,573	1M	63B
1399/04/18	52,290	49,020	52,290	49,480	(4.09)	1,751	2M	83B
1399/04/17	54,100	51,220	54,100	51,590	(4.3)	1,834	1M	71B
1399/04/16	53,300	52,000	55,700	53,910	1.62	3,032	3M	142B
1399/04/15	51,750	51,690	55,890	53,050	(2.5)	2,614	3M	152B
1399/04/14	56,400	54,170	56,400	54,410	(4.58)	911	1M	58B
1399/04/11	57,620	54,000	57,620	57,020	3.90	1,902	2M	108B
1399/04/10	54,890	54,700	54,890	54,880	4.97	1,007	1M	77B
1399/04/09	52,000	50,010	54,500	52,280	(0.02)	1,696	1M	75B
1399/04/08	56,800	51,550	56,800	52,290	(3.63)	1,841	3M	142B
1399/04/07	54,490	51,980	54,570	54,260	4.39	1,253	1M	56B
1399/04/04	52,010	51,820	53,290	51,980	(4.69)	1,579	2M	89B
1399/04/03	57,000	53,290	57,000	54,540	(2.76)	3,048	3M	152B
1399/04/02	56,420	55,250	57,500	56,090	(0.58)	2,015	1M	83B
1399/04/01	57,380	55,000	58,240	56,420	(1.67)	2,195	2M	137B
1399/03/31	59,900	56,000	59,900	57,380	(0.78)	2,628	2M	123B
1399/03/27	55,000	55,000	60,000	57,830	0.94	2,477	2M	101B
1399/03/26	57,170	57,170	60,000	57,290	(4.79)	2,294	2M	131B
1399/03/25	65,000	58,880	65,000	60,170	(2.9)	3,340	3M	183B
1399/03/24	63,380	63,380	63,380	61,970	2.66	336	441K	28B
1399/03/21	60,537	59,500	60,537	60,367	4.70	1,176	1M	80B
1399/03/20	58,000	55,351	58,116	57,655	4.17	704	895K	52B
1399/03/19	55,516	50,230	55,516	55,349	4.68	1,588	3M	168B
1399/03/18	52,873	52,873	52,873	52,873	5.00	554	1M	58B
1399/03/17	51,944	51,944	51,944	50,356	1.79	304	362K	19B
1399/03/13	51,063	51,063	51,063	49,471	1.73	372	373K	19B
1399/03/12	47,560	45,450	49,203	48,632	3.78	1,034	1M	63B
1399/03/11	49,340	45,529	49,340	46,860	(2.22)	1,188	1M	63B
1399/03/10	47,945	46,243	48,556	47,925	3.64	834	884K	43B
1399/03/07	42,500	42,500	46,903	46,244	3.52	1,344	2M	75B
1399/03/06	43,900	43,720	46,010	44,670	(2.92)	654	726K	32B
1399/03/03	47,890	44,500	47,890	46,021	(1.22)	1,339	1M	66B
1399/02/31	46,986	45,514	46,986	46,591	4.12	1,610	2M	90B
1399/02/30	45,460	45,460	45,460	44,749	3.36	371	787K	36B
1399/02/29	44,180	44,180	44,180	43,296	2.90	481	680K	30B
1399/02/28	41,002	41,002	42,718	42,077	3.42	654	1M	49B
1399/02/27	41,510	40,502	43,000	40,684	(4.57)	1,370	2M	84B
1399/02/24	41,490	41,490	45,849	42,633	(2.38)	2,194	2M	80B
1399/02/23	45,000	42,936	45,000	43,673	(3.37)	931	835K	36B
1399/02/22	47,000	44,884	47,000	45,195	(4.34)	1,993	2M	99B
1399/02/21	48,130	44,744	48,130	47,246	3.07	3,090	3M	150B
1399/02/20	46,354	46,354	46,354	45,839	3.83	750	868K	40B
1399/02/17	43,966	43,965	45,149	44,147	(4.6)	2,499	3M	112B
1399/02/16	47,600	45,213	48,700	46,278	(2.76)	1,908	2M	91B
1399/02/15	50,069	46,973	50,069	47,592	(3.75)	3,472	4M	169B
1399/02/14	49,540	49,146	49,546	49,445	4.79	1,804	2M	84B
1399/02/13	46,890	44,944	47,580	47,187	4.13	3,613	4M	171B
1399/02/10	44,480	43,800	45,579	45,315	4.39	2,798	3M	126B
1399/02/09	44,300	42,800	44,700	43,409	(3.17)	2,787	3M	112B
1399/02/08	46,600	44,270	47,300	44,830	(2.8)	2,054	2M	97B
1399/02/06	46,188	44,930	46,191	46,122	4.84	2,598	2M	109B
1399/02/03	42,999	42,301	44,930	43,992	2.81	2,305	2M	91B
1399/02/02	43,699	41,604	44,998	42,791	(1.5)	2,530	2M	99B
1399/02/01	43,010	42,951	44,500	43,443	(3.91)	2,983	3M	133B
1399/01/31	49,139	44,466	49,139	45,211	(3.41)	2,848	3M	137B
1399/01/30	46,889	46,657	46,889	46,806	4.81	1,234	1M	51B
1399/01/27	41,800	41,800	45,518	44,657	3.01	1,817	1M	67B
1399/01/26	42,810	42,810	45,000	43,351	(3.8)	1,830	1M	62B
1399/01/25	46,002	44,948	46,020	45,063	(4.76)	1,032	1M	51B
1399/01/24	47,135	46,000	49,548	47,313	(0.74)	1,840	1M	70B
1399/01/23	49,998	47,131	49,998	47,664	(3.92)	2,250	2M	80B
1399/01/20	49,725	47,500	49,725	49,611	4.76	1,959	2M	86B
1399/01/19	48,579	48,579	48,579	47,358	2.36	569	518K	25B
1399/01/18	47,521	47,521	47,521	46,266	2.22	406	489K	23B
1399/01/17	45,000	43,011	47,537	45,259	(0.03)	3,718	4M	200B
1399/01/16	47,499	44,200	47,499	45,274	(0.58)	2,419	1M	68B
1399/01/11	46,902	43,950	46,902	45,539	(1.2)	1,829	1M	59B
1399/01/10	46,285	44,915	46,285	46,092	4.56	1,753	2M	79B
1399/01/09	44,856	44,852	44,856	44,081	3.19	449	746K	33B
1399/01/06	44,088	44,088	44,088	42,720	1.74	405	427K	19B
1399/01/05	42,749	41,193	42,802	41,989	3.01	1,034	1M	42B
1398/12/28	41,600	40,301	42,300	40,764	(3.91)	2,274	2M	93B
1398/12/27	44,214	41,050	44,214	42,422	(1.44)	2,108	2M	79B
1398/12/26	41,000	40,899	43,554	43,043	3.77	1,026	1M	50B
1398/12/25	39,579	39,579	39,579	41,480	(0.44)	232	104K	4B
1398/12/24	41,830	40,004	41,999	41,662	(1.06)	561	378K	15B
1398/12/21	42,401	40,555	43,898	42,109	(1.21)	2,049	2M	69B
1398/12/20	42,435	42,435	43,659	42,626	(4.57)	916	1M	44B
1398/12/19	43,131	43,131	43,510	44,668	(1.61)	503	352K	15B
1398/12/17	45,891	43,596	47,976	45,401	(1.07)	1,803	2M	84B
1398/12/14	45,891	45,800	45,891	45,890	5.00	1,212	2M	85B
1398/12/13	43,706	43,670	43,706	43,706	5.00	1,122	1M	60B
1398/12/12	41,930	41,800	41,930	41,625	4.23	637	1M	44B
1398/12/11	37,955	37,955	40,285	39,934	4.08	908	1000K	40B
1398/12/10	38,425	37,947	41,000	38,367	(3.95)	2,299	3M	109B
1398/12/07	41,616	39,536	42,000	39,944	(4.02)	2,680	5M	186B
1398/12/06	42,500	40,701	43,000	41,616	(1.08)	2,446	3M	106B
1398/12/05	40,989	40,500	43,500	42,071	0.57	3,625	4M	189B
1398/12/04	44,513	40,275	44,513	41,833	(1.32)	7,797	9M	361B
1398/12/03	40,515	40,515	42,540	42,394	9.87	249	610K	26B
1398/11/30	38,586	38,586	38,586	38,586	5.00	56	167K	6B
1398/11/29	36,800	36,199	36,907	36,749	4.55	614	1M	54B
1398/11/28	35,232	34,065	35,232	35,150	4.75	837	2M	63B
1398/11/27	33,555	33,555	33,555	33,555	5.00	106	90K	3B
1398/11/26	32,012	31,760	32,012	31,958	4.82	1,376	2M	75B
1398/11/23	30,000	29,600	30,667	30,488	4.39	537	986K	30B
1398/11/21	29,654	27,282	29,654	29,207	3.42	1,849	3M	87B
1398/11/20	28,360	27,550	28,365	28,242	4.54	664	1M	40B
1398/11/19	27,271	24,675	27,271	27,015	4.01	1,322	3M	79B
1398/11/16	24,900	24,015	26,427	25,973	3.19	965	2M	51B
1398/11/15	26,578	24,834	26,578	25,169	(3.72)	1,392	2M	59B
1398/11/14	26,100	25,600	26,680	26,141	(0.68)	1,780	3M	79B
1398/11/13	26,870	25,779	27,130	26,320	(3.0)	1,722	2M	59B
1398/11/12	27,450	25,006	27,638	27,135	3.09	2,078	4M	109B
1398/11/08	25,000	24,800	26,469	26,322	4.42	1,837	4M	104B
1398/11/07	25,287	24,200	26,000	25,209	(0.32)	1,097	1M	38B
1398/11/06	25,039	23,962	25,847	25,291	2.74	1,646	2M	58B
1398/11/05	24,868	24,198	24,885	24,617	3.87	1,564	2M	55B
1398/11/02	23,480	22,500	24,562	23,700	0.90	1,843	3M	72B
1398/11/01	24,497	23,339	24,497	23,488	(4.39)	1,325	2M	42B
1398/10/30	25,039	23,905	25,039	24,567	3.02	2,117	3M	71B
1398/10/29	23,496	22,900	24,132	23,847	3.76	1,358	3M	65B
1398/10/28	23,003	22,000	23,003	22,983	4.91	822	2M	41B
1398/10/25	20,440	20,440	22,590	21,908	1.83	1,074	2M	51B
1398/10/24	22,010	20,513	22,200	21,515	(0.13)	861	2M	34B
1398/10/23	21,655	21,002	21,655	21,542	4.45	639	2M	38B
1398/10/22	20,624	20,624	20,624	20,624	5.00	120	403K	8B
1398/10/21	19,642	19,642	19,642	19,642	2.00	58	178K	3B
1398/10/18	19,257	19,257	19,257	19,257	(2.0)	39	31K	605M
1398/10/17	19,451	19,437	20,300	19,650	(3.95)	470	961K	19B
1398/10/15	20,456	20,456	20,500	20,459	(4.98)	786	2M	39B
1398/10/14	21,532	21,532	21,532	21,532	(5.0)	92	49K	1B
1398/10/11	22,900	22,150	23,272	22,665	(0.97)	1,555	2M	52B
1398/10/10	24,000	22,422	24,000	22,886	(3.03)	1,607	2M	49B
1398/10/09	22,851	22,851	24,070	23,600	2.56	2,174	3M	68B
1398/10/08	23,650	22,400	23,750	23,012	(1.06)	1,831	2M	56B
1398/10/07	23,554	22,001	23,999	23,258	0.62	2,305	4M	85B
1398/10/04	23,999	22,954	24,290	23,114	(4.34)	2,425	4M	99B
1398/10/03	24,200	23,769	25,290	24,162	(3.43)	1,723	2M	59B
1398/10/02	26,510	23,995	26,510	25,019	(0.94)	2,909	4M	110B
1398/10/01	25,315	24,900	25,316	25,257	4.75	635	764K	19B
1398/09/30	23,840	23,000	24,516	24,111	3.26	1,943	3M	82B
1398/09/27	24,002	22,600	24,439	23,349	0.23	2,203	3M	67B
1398/09/26	23,350	22,629	24,296	23,296	(2.2)	3,928	9M	200B
1398/09/25	23,750	22,801	24,794	23,820	(0.22)	3,453	6M	148B
1398/09/24	24,130	22,166	24,130	23,872	3.88	2,376	7M	172B
1398/09/23	22,981	22,981	22,981	22,981	5.00	120	403K	9B
1398/09/20	20,872	20,872	23,068	21,887	(0.38)	4,095	11M	241B
1398/09/19	22,250	21,138	22,899	21,970	(1.24)	1,281	4M	84B
1398/09/17	22,246	22,246	22,246	22,246	5.00	175	2M	34B
1398/09/16	21,187	21,187	21,187	21,187	5.00	214	838K	18B
1398/09/13	20,186	20,101	20,187	20,179	4.96	813	2M	37B
1398/09/12	19,248	18,802	19,251	19,226	4.86	959	2M	38B
1398/09/11	18,549	17,762	18,650	18,335	3.23	1,832	4M	75B
1398/09/10	17,803	17,301	17,803	17,762	4.75	1,417	5M	80B
1398/09/09	16,956	16,956	16,956	16,956	5.00	199	460K	8B
1398/09/06	16,000	15,600	16,350	16,149	3.71	698	2M	35B
1398/09/05	16,030	15,300	16,030	15,572	1.61	494	914K	14B
1398/09/04	14,900	14,900	15,500	15,326	3.03	558	873K	13B
1398/09/03	15,150	14,682	15,490	14,876	(3.74)	673	1M	19B
1398/09/02	15,970	15,110	15,970	15,454	0.88	469	702K	11B
1398/08/29	15,190	14,512	15,471	15,319	3.96	568	2M	26B
1398/08/28	14,990	14,509	14,990	14,735	0.81	202	206K	3B
1398/08/27	14,399	14,000	14,980	14,616	0.10	269	454K	7B
1398/08/26	14,237	14,237	15,447	14,602	(2.56)	442	1M	20B
1398/08/25	15,501	14,671	15,501	14,986	(2.89)	359	480K	7B
1398/08/22	15,750	15,060	15,750	15,432	(2.52)	482	875K	14B
1398/08/21	16,400	15,580	16,400	15,831	4.58	513	706K	11B
1398/08/20	14,610	14,610	15,294	15,137	3.60	345	487K	7B
1398/08/19	15,194	14,178	15,280	14,611	(2.1)	452	758K	11B
1398/08/18	15,298	14,701	15,298	14,924	0.22	283	351K	5B
1398/08/14	15,300	14,187	15,300	14,891	(0.28)	343	384K	6B
1398/08/13	15,377	14,560	15,377	14,933	(1.8)	354	680K	10B
1398/08/12	15,920	14,721	15,920	15,206	(1.83)	378	531K	8B
1398/08/11	15,800	15,371	16,199	15,490	(4.26)	790	1M	19B
1398/08/08	15,995	15,786	16,345	16,180	3.87	638	835K	14B
1398/08/06	15,595	15,201	15,595	15,577	4.87	413	889K	14B
1398/08/04	14,899	14,529	15,027	14,853	3.78	552	921K	14B
1398/08/01	14,300	13,999	14,416	14,312	4.24	561	1M	16B
1398/07/30	13,900	13,161	13,904	13,730	3.69	405	971K	13B
1398/07/29	13,000	12,910	13,900	13,242	(2.37)	416	1M	14B
1398/07/28	13,753	13,477	14,430	13,563	(4.39)	346	1M	17B
1398/07/24	13,755	13,755	14,799	14,186	(1.86)	500	1M	15B
1398/07/23	14,985	14,360	15,400	14,455	(4.37)	318	1M	20B
1398/07/22	16,000	14,937	16,350	15,115	(3.87)	750	2M	26B
1398/07/21	16,799	15,385	16,799	15,723	(2.91)	516	914K	14B
1398/07/20	16,782	15,700	16,782	16,194	1.32	593	1M	16B
1398/07/17	15,849	15,849	16,683	15,983	(4.2)	447	1M	24B
1398/07/16	17,430	16,598	17,430	16,683	(4.51)	597	3M	44B
1398/07/15	18,000	17,000	18,190	17,471	(1.29)	684	1M	24B
1398/07/14	17,660	17,595	19,389	17,699	(4.44)	1,000	3M	58B
1398/07/13	19,500	17,986	19,750	18,521	(2.17)	800	1M	26B
1398/07/10	19,000	18,646	19,550	18,932	(3.54)	540	1M	24B
1398/07/09	20,500	19,150	20,600	19,627	(2.63)	622	1M	25B
1398/07/08	20,550	19,402	20,800	20,157	0.69	665	1M	27B
1398/07/07	21,397	19,386	21,397	20,019	(1.9)	886	2M	39B
1398/07/06	20,577	19,780	20,577	20,406	4.12	1,335	3M	62B
1398/07/03	19,598	19,598	19,598	19,598	5.00	65	114K	2B
1398/07/02	18,665	18,665	18,665	18,665	5.00	54	149K	3B
1398/07/01	18,323	17,610	18,324	17,777	1.86	489	7M	129B
1398/06/31	17,001	17,001	17,521	17,452	4.58	428	1M	21B
1398/06/30	17,390	16,200	17,390	16,687	(0.83)	404	443K	7B
1398/06/27	17,750	16,600	17,750	16,826	(3.45)	289	522K	9B
1398/06/26	17,687	17,101	17,800	17,427	(1.19)	438	479K	8B
1398/06/25	17,198	17,197	17,706	17,637	4.59	629	1M	22B
1398/06/24	17,005	16,451	17,325	16,863	(0.43)	522	929K	16B
1398/06/23	16,830	16,561	17,300	16,936	2.26	414	673K	11B
1398/06/20	16,999	16,321	16,999	16,561	(0.82)	309	377K	6B
1398/06/17	17,200	16,222	17,200	16,698	(1.65)	402	465K	8B
1398/06/16	16,703	16,700	17,057	16,978	4.51	445	559K	9B
1398/06/13	16,000	16,000	16,777	16,245	1.03	286	348K	6B
1398/06/12	16,190	15,388	16,927	16,079	(0.73)	295	535K	9B
1398/06/11	16,575	15,895	16,970	16,197	(3.19)	457	896K	15B
1398/06/10	17,149	16,500	17,149	16,730	(1.44)	308	686K	11B
1398/06/09	17,677	16,382	17,698	16,974	0.15	715	794K	13B
1398/06/06	16,999	16,200	17,370	16,948	0.55	421	874K	15B
1398/06/05	16,957	16,150	16,957	16,856	4.37	477	809K	14B
1398/06/04	16,157	15,617	16,157	16,150	4.95	252	560K	9B
1398/06/03	15,350	14,824	15,565	15,388	3.80	547	1M	19B
1398/06/02	14,645	14,400	15,200	14,824	1.22	396	982K	15B
1398/05/30	14,864	14,470	14,950	14,645	(1.57)	360	719K	11B
1398/05/28	15,227	14,710	15,600	14,878	(1.25)	264	413K	6B
1398/05/27	14,909	14,710	15,600	15,067	1.06	186	271K	4B
1398/05/26	15,750	14,611	15,750	14,909	(2.53)	338	577K	9B
1398/05/23	15,700	14,920	16,050	15,296	(0.89)	299	558K	9B
1398/05/22	16,869	15,344	16,869	15,434	(4.44)	534	895K	14B
1398/05/20	16,400	14,980	16,532	16,151	2.45	316	381K	6B
1398/05/19	15,784	15,010	15,784	15,765	4.87	286	602K	9B
1398/05/16	14,170	14,170	15,342	15,033	2.88	332	754K	11B
1398/05/15	14,775	14,154	14,790	14,612	4.66	364	1M	15B
1398/05/13	14,058	13,523	14,500	13,962	0.55	288	662K	9B
1398/05/12	14,589	13,846	14,797	13,886	(4.72)	533	2M	29B
1398/05/09	14,589	14,000	14,695	14,574	4.13	335	730K	11B
1398/05/08	13,520	13,520	14,127	13,996	4.02	506	2M	22B
1398/05/07	13,455	13,455	13,455	13,455	(5.0)	100	359K	5B
1398/05/06	14,163	14,163	14,163	14,163	(5.0)	57	100K	1B
1398/05/05	15,563	14,785	15,563	14,908	0.57	122	361K	5B
1398/04/29	14,919	14,500	14,919	14,853	4.53	797	2M	37B
1398/04/26	14,209	14,204	14,209	14,209	5.00	410	2M	24B
1398/04/25	13,984	12,654	13,984	13,533	1.61	947	3M	39B
1398/04/24	13,330	12,202	13,330	13,319	4.91	446	3M	43B
1398/04/23	12,696	12,696	12,696	12,696	5.00	29	136K	2B
1398/04/22	12,092	12,092	12,092	12,092	4.99	91	281K	3B
1398/04/19	11,200	11,199	11,559	11,517	4.61	314	1M	13B
1398/04/18	11,150	10,603	11,279	11,009	0.42	281	842K	9B
1398/04/17	10,555	10,420	11,146	10,963	3.27	476	2M	22B
1398/04/16	10,748	10,001	10,748	10,616	1.05	271	800K	8B
1398/04/15	11,000	10,396	11,000	10,506	(3.66)	334	1M	15B
1398/04/12	11,495	10,700	11,495	10,905	(1.36)	432	1M	15B
1398/04/11	10,801	10,801	11,300	11,055	(1.01)	461	1M	15B
1398/04/10	11,650	11,000	11,650	11,168	0.54	265	896K	10B
1398/04/09	10,911	10,607	11,135	11,108	4.74	415	2M	23B
1398/04/05	10,649	10,561	11,339	10,605	(4.6)	425	1M	14B
1398/04/04	11,430	11,048	11,430	11,116	(4.41)	502	2M	22B
1398/04/03	11,913	11,120	11,913	11,629	2.49	534	3M	37B
1398/04/02	11,348	11,100	11,348	11,346	4.98	513	4M	46B
1398/04/01	10,784	10,401	10,823	10,808	4.85	183	1M	13B
1398/03/29	10,384	10,004	10,486	10,308	3.21	215	1M	12B
1398/03/28	9,940	9,800	10,295	9,987	0.98	214	894K	9B
1398/03/27	9,999	9,834	10,070	9,890	(4.45)	269	806K	8B
1398/03/26	10,690	9,899	10,690	10,351	(0.66)	290	1M	12B
1398/03/25	10,900	10,277	10,900	10,420	(3.67)	309	839K	9B
1398/03/22	10,611	10,440	11,050	10,817	0.59	394	2M	17B
1398/03/21	10,605	10,542	11,050	10,754	(3.08)	404	2M	17B
1398/03/20	11,231	10,500	11,231	11,096	3.73	652	3M	38B
1398/03/19	10,703	10,220	10,703	10,697	4.93	145	1M	13B
1398/03/18	9,700	9,652	10,454	10,194	2.38	550	3M	35B
1398/03/13	10,470	9,701	10,470	9,957	(1.99)	570	3M	26B
1398/03/12	10,150	9,800	10,560	10,159	0.92	552	3M	27B
1398/03/11	10,170	9,900	10,389	10,066	0.93	428	1M	13B
1398/03/08	9,570	9,320	10,170	9,973	2.96	554	3M	31B
1398/03/07	9,600	9,489	10,001	9,686	(2.5)	379	1M	11B
1398/03/05	9,606	9,600	10,280	9,934	0.64	384	930K	9B
1398/03/04	9,875	9,855	10,349	9,871	(4.84)	327	1M	10B
1398/03/01	10,001	10,001	10,438	10,373	4.35	635	3M	29B
1398/02/31	10,002	9,878	10,150	9,941	(4.39)	714	3M	27B
1398/02/30	10,956	9,915	10,957	10,397	(0.37)	687	2M	23B
1398/02/29	10,234	9,960	10,745	10,436	7.07	1,010	4M	44B
1398/02/24	9,747	9,747	9,747	9,747	5.00	34	235K	2B
1398/02/23	9,283	9,228	9,283	9,283	5.00	105	750K	7B
1398/02/22	9,091	8,228	9,091	8,841	2.10	896	5M	40B
1398/02/21	8,674	8,305	8,674	8,659	4.82	413	3M	28B
1398/02/18	8,261	8,261	8,261	8,261	4.99	44	341K	3B
1398/02/17	7,868	7,868	7,868	7,868	4.99	67	215K	2B
1398/02/16	7,503	6,843	7,503	7,494	4.87	552	6M	44B
1398/02/15	7,050	6,816	7,152	7,146	4.90	327	5M	37B
1398/02/14	6,590	6,551	6,919	6,812	3.37	475	2M	15B
1398/02/11	6,711	6,534	6,848	6,590	(4.17)	539	3M	17B
1398/02/10	7,151	6,639	7,151	6,877	0.97	232	1M	9B
1398/02/09	6,700	6,700	6,897	6,811	2.22	226	930K	6B
1398/02/08	6,888	6,501	6,888	6,663	(0.63)	256	772K	5B
1398/02/07	6,420	6,420	6,724	6,705	4.70	316	2M	11B
1398/02/04	6,205	6,205	6,644	6,404	(1.58)	150	423K	3B
1398/02/03	6,585	6,310	6,750	6,507	(1.18)	268	740K	5B
1398/02/02	6,699	6,250	6,727	6,585	2.78	517	2M	13B
1398/01/31	6,201	6,201	6,410	6,407	4.95	354	2M	11B
1398/01/28	5,660	5,660	6,230	6,105	2.88	424	2M	10B
1398/01/27	6,141	5,656	6,141	5,934	(0.32)	207	479K	3B
1398/01/26	5,735	5,730	5,979	5,953	4.53	360	2M	15B
1398/01/25	5,699	5,546	5,749	5,695	1.26	209	706K	4B
1398/01/24	5,787	5,557	5,788	5,624	(0.79)	236	706K	4B
1398/01/21	5,748	5,600	5,748	5,669	1.85	349	1M	7B
1398/01/20	5,600	5,451	5,680	5,566	0.89	265	953K	5B
1398/01/19	5,500	5,431	5,680	5,517	(2.28)	297	734K	4B
1398/01/18	5,650	5,542	5,769	5,646	(1.89)	444	1M	7B
1398/01/17	5,879	5,654	5,879	5,755	0.91	266	725K	4B
1398/01/11	5,800	5,600	5,887	5,703	1.51	276	756K	4B
1398/01/10	5,505	5,414	5,691	5,618	3.65	415	2M	9B
1398/01/07	5,590	5,303	5,590	5,420	0.59	313	1M	6B
1398/01/06	5,300	5,300	5,510	5,388	0.75	253	663K	4B
1398/01/05	5,301	5,300	5,421	5,348	1.02	95	179K	959M
1397/12/28	5,300	5,222	5,450	5,294	(0.64)	161	465K	2B
1397/12/27	5,250	5,245	5,380	5,328	2.64	311	969K	5B
1397/12/26	5,160	5,156	5,249	5,191	0.56	138	412K	2B
1397/12/25	5,053	5,053	5,250	5,162	0.80	133	635K	3B
1397/12/22	5,175	5,090	5,200	5,121	(2.51)	187	730K	4B
1397/12/21	5,300	5,200	5,300	5,253	(1.17)	110	415K	2B
1397/12/20	5,311	5,200	5,450	5,315	0.83	254	1M	5B
1397/12/19	5,150	5,131	5,287	5,271	4.67	280	1M	6B
1397/12/18	4,982	4,980	5,149	5,036	(1.79)	89	399K	2B
1397/12/15	5,250	5,020	5,250	5,128	(0.39)	115	622K	3B
1397/12/14	5,200	5,026	5,200	5,148	0.41	81	147K	755M
1397/12/13	5,154	5,000	5,295	5,127	(2.31)	174	908K	5B
1397/12/12	5,217	5,200	5,335	5,248	(0.51)	91	641K	3B
1397/12/11	5,120	5,120	5,410	5,275	1.01	164	446K	2B
1397/12/08	5,177	5,100	5,367	5,222	2.09	241	934K	5B
1397/12/07	5,000	5,000	5,217	5,115	0.81	204	588K	3B
1397/12/06	5,100	4,955	5,288	5,074	(2.65)	373	1M	7B
1397/12/05	5,350	5,104	5,385	5,212	(1.62)	240	1M	5B
1397/12/04	5,281	5,271	5,400	5,298	(4.51)	313	916K	5B
1397/12/01	5,575	5,330	5,710	5,548	0.38	321	1M	7B
1397/11/30	5,460	5,333	5,590	5,527	3.81	276	1M	6B
1397/11/29	5,390	5,208	5,440	5,324	(1.35)	72	95K	506M
1397/11/28	5,480	5,202	5,530	5,397	(0.26)	306	747K	4B
1397/11/27	5,699	5,407	5,699	5,411	(4.92)	366	2M	13B
1397/11/24	5,760	5,548	5,847	5,691	(3.66)	224	2M	10B
1397/11/23	5,700	5,700	6,079	5,907	(1.17)	291	1M	6B
1397/11/21	6,140	5,801	6,140	5,977	2.15	383	2M	12B
1397/11/17	5,851	5,851	5,851	5,851	4.99	86	561K	3B
1397/11/16	5,218	5,218	5,748	5,573	1.79	447	3M	15B
1397/11/15	5,274	5,091	5,544	5,475	3.69	292	1M	8B
1397/11/14	5,520	5,259	5,520	5,280	(4.61)	187	852K	5B
1397/11/13	5,810	5,492	5,820	5,535	(4.26)	345	1M	7B
1397/11/10	5,700	5,501	5,900	5,781	2.76	889	5M	30B
1397/11/09	5,626	5,625	5,626	5,626	4.98	151	982K	6B
1397/11/08	5,240	5,180	5,402	5,359	4.16	222	2M	9B
1397/11/07	5,060	4,880	5,199	5,145	3.90	338	1M	7B
1397/11/06	5,083	4,866	5,158	4,952	(0.98)	222	408K	2B
1397/11/03	5,119	4,840	5,119	5,001	0.14	275	586K	3B
1397/11/02	5,065	4,900	5,065	4,994	(2.0)	219	535K	3B
1397/11/01	5,330	5,065	5,330	5,096	(4.41)	168	741K	4B
1397/10/30	5,350	5,110	5,449	5,331	0.38	919	5M	29B
1397/10/29	5,550	5,160	5,550	5,311	(1.99)	323	1M	6B
1397/10/26	5,400	5,310	5,506	5,419	2.11	365	1M	6B
1397/10/25	5,200	5,097	5,342	5,307	4.30	513	2M	9B
1397/10/24	4,860	4,860	5,097	5,088	4.80	301	2M	8B
1397/10/23	4,901	4,801	4,999	4,855	(2.96)	255	754K	4B
1397/10/22	5,161	4,855	5,161	5,003	(1.34)	282	754K	4B
1397/10/19	5,086	5,000	5,130	5,071	3.15	442	1M	6B
1397/10/18	5,068	4,848	5,140	4,916	(3.66)	518	2M	8B
1397/10/17	5,185	4,950	5,185	5,103	2.16	493	2M	9B
1397/10/16	4,915	4,909	5,009	4,995	4.70	256	1M	7B
1397/10/15	4,700	4,589	4,937	4,771	(1.22)	362	915K	4B
1397/10/12	4,840	4,734	4,940	4,830	2.03	415	1M	7B
1397/10/11	4,656	4,656	4,754	4,734	4.55	606	3M	14B
1397/10/10	4,399	4,328	4,666	4,528	1.89	539	4M	16B
1397/10/09	4,399	4,288	4,475	4,444	2.42	209	1M	6B
1397/10/08	4,475	4,300	4,475	4,339	(2.21)	113	246K	1B
1397/10/05	4,232	4,232	4,495	4,437	3.64	82	356K	2B
1397/10/04	4,250	4,202	4,366	4,281	1.18	129	524K	2B
1397/10/03	4,201	4,200	4,301	4,231	(1.01)	141	513K	2B
1397/10/02	4,212	4,212	4,386	4,274	0.64	25	53K	227M
1397/10/01	4,281	4,200	4,341	4,247	(2.17)	52	207K	879M
1397/09/28	4,475	4,301	4,475	4,341	(0.46)	76	481K	2B
1397/09/27	4,474	4,301	4,474	4,361	(2.44)	53	185K	806M
1397/09/26	4,390	4,357	4,520	4,470	3.81	173	523K	2B
1397/09/25	4,320	4,200	4,402	4,306	(1.13)	163	646K	3B
1397/09/24	4,273	4,271	4,480	4,355	0.46	75	123K	538M
1397/09/21	4,380	4,256	4,494	4,335	(2.43)	117	629K	3B
1397/09/20	4,570	4,351	4,570	4,443	(2.93)	135	614K	3B
1397/09/19	4,648	4,436	4,648	4,577	0.95	51	176K	805M
1397/09/18	4,570	4,400	4,652	4,534	2.32	232	950K	4B
1397/09/17	4,180	4,180	4,475	4,431	3.97	203	834K	4B
1397/09/14	4,204	4,199	4,325	4,262	(1.52)	199	553K	2B
1397/09/13	4,370	4,250	4,383	4,328	1.84	91	454K	2B
1397/09/12	4,399	4,160	4,399	4,250	(2.14)	171	439K	2B
1397/09/11	4,301	4,301	4,480	4,343	(2.54)	116	343K	1B
1397/09/10	4,400	4,302	4,570	4,456	(1.59)	162	1M	6B
1397/09/07	4,620	4,433	4,700	4,528	(2.96)	268	935K	4B
1397/09/06	4,778	4,571	4,778	4,666	2.44	290	840K	4B
1397/09/05	4,541	4,410	4,624	4,555	3.43	440	2M	11B
1397/09/03	4,337	4,140	4,498	4,404	2.80	375	2M	7B
1397/08/30	4,380	4,120	4,420	4,284	0.78	230	914K	4B
1397/08/29	4,289	4,025	4,439	4,251	0.45	394	2M	8B
1397/08/28	4,120	4,111	4,300	4,232	0.02	80	238K	1B
1397/08/27	4,359	4,061	4,420	4,231	(0.75)	195	602K	3B
1397/08/26	4,320	4,102	4,377	4,263	0.68	246	885K	4B
1397/08/23	4,270	4,100	4,298	4,234	0.57	122	638K	3B
1397/08/22	4,397	4,171	4,397	4,210	(1.24)	180	617K	3B
1397/08/21	4,398	4,170	4,398	4,263	(1.09)	206	531K	2B
1397/08/20	4,300	4,296	4,599	4,310	(4.69)	188	512K	2B
1397/08/19	4,800	4,471	4,800	4,522	(3.91)	254	697K	3B
1397/08/15	4,840	4,610	4,840	4,706	0.64	272	993K	5B
1397/08/14	4,526	4,380	4,751	4,676	3.34	568	2M	10B
1397/08/13	4,695	4,315	4,695	4,525	(0.37)	360	1M	7B
1397/08/12	4,160	4,160	4,563	4,542	4.51	561	3M	16B
1397/08/09	4,200	4,190	4,355	4,346	4.77	225	1M	5B
1397/08/07	4,140	4,090	4,279	4,148	4.17	132	380K	2B
1397/08/01	4,020	3,981	4,090	3,982	(4.96)	208	2M	6B
1397/07/30	4,249	4,174	4,298	4,190	(4.62)	157	524K	2B
1397/07/29	4,386	4,302	4,600	4,393	(2.98)	259	793K	3B
1397/07/28	4,480	4,300	4,585	4,528	3.69	319	5M	24B
1397/07/25	4,352	4,135	4,498	4,367	0.34	181	446K	2B
1397/07/24	4,350	4,160	4,393	4,352	4.02	398	2M	8B
1397/07/23	4,147	4,147	4,490	4,184	(4.15)	603	3M	11B
1397/07/21	4,215	4,215	4,215	4,365	(1.6)	5	36K	152M
1397/07/18	4,391	4,391	4,391	4,436	(4.02)	13	76K	336M
1397/07/17	4,604	4,604	4,796	4,622	(4.62)	298	1M	7B
1397/07/16	4,655	4,655	4,655	4,846	(1.08)	4	21K	97M
1397/07/15	4,797	4,797	4,797	4,899	(2.97)	13	57K	271M
1397/07/14	5,004	5,004	5,299	5,049	(4.14)	279	2M	8B
1397/07/11	5,267	5,267	5,267	5,267	(5.0)	42	199K	1B
1397/07/10	5,544	5,544	5,544	5,544	(4.99)	55	299K	2B
1397/07/09	6,140	5,786	6,140	5,835	(4.19)	358	2M	9B
1397/07/08	6,219	5,953	6,219	6,090	2.16	536	2M	14B
1397/07/07	6,003	5,730	6,200	5,961	(0.72)	685	2M	15B
1397/07/04	6,387	5,874	6,400	6,004	(2.9)	758	3M	16B
1397/07/03	6,199	6,000	6,223	6,183	4.32	369	2M	14B
1397/07/02	5,933	5,811	5,933	5,927	4.88	493	2M	14B
1397/07/01	5,495	5,480	5,769	5,651	7.97	698	4M	24B
1397/06/27	5,234	5,234	5,234	5,234	4.99	20	459K	2B
1397/06/26	4,985	4,985	4,985	4,985	4.99	26	238K	1B
1397/06/25	4,749	4,650	4,749	4,748	4.97	500	4M	21B
1397/06/24	4,491	4,400	4,536	4,523	4.70	102	782K	4B
1397/06/21	4,301	4,040	4,450	4,320	1.60	474	2M	10B
1397/06/20	4,396	4,119	4,396	4,252	(1.91)	422	2M	9B
1397/06/19	4,316	4,165	4,498	4,335	5.45	304	2M	7B
1397/06/18	4,200	4,195	4,200	4,111	2.37	26	68K	285M
1397/06/17	3,988	3,882	4,034	4,016	4.53	173	1M	5B
1397/06/14	3,652	3,651	3,856	3,842	4.60	279	1M	5B
1397/06/13	3,590	3,590	3,745	3,673	2.97	352	2M	6B
1397/06/12	3,559	3,487	3,589	3,567	4.33	499	2M	8B
1397/06/11	3,468	3,360	3,475	3,419	0.74	163	797K	3B
1397/06/10	3,430	3,370	3,489	3,394	(0.93)	164	615K	2B
1397/06/07	3,443	3,350	3,493	3,426	1.75	125	573K	2B
1397/06/06	3,365	3,280	3,440	3,367	(0.53)	203	2M	7B
1397/06/05	3,530	3,350	3,530	3,385	(3.48)	199	909K	3B
1397/06/04	3,567	3,471	3,567	3,507	3.15	202	790K	3B
1397/06/03	3,366	3,312	3,460	3,400	2.16	224	872K	3B
1397/05/30	3,320	3,261	3,360	3,328	1.87	178	558K	2B
1397/05/29	3,240	3,182	3,320	3,267	1.49	131	600K	2B
1397/05/28	3,300	3,173	3,300	3,219	(2.31)	167	755K	2B
1397/05/27	3,250	3,250	3,330	3,295	1.82	128	853K	3B
1397/05/24	3,298	3,176	3,299	3,236	0.37	70	843K	3B
1397/05/23	3,230	3,172	3,283	3,224	1.77	113	377K	1B
1397/05/22	3,139	3,036	3,203	3,168	3.83	279	2M	6B
1397/05/21	3,100	3,034	3,100	3,051	0.39	83	646K	2B
1397/05/20	3,036	3,030	3,061	3,039	(0.95)	62	287K	872M
1397/05/17	3,094	2,970	3,174	3,068	(0.42)	84	552K	2B
1397/05/16	3,150	3,022	3,170	3,081	1.48	116	600K	2B
1397/05/15	3,150	3,017	3,150	3,036	(4.38)	256	2M	5B
1397/05/14	3,103	3,085	3,227	3,175	(0.35)	159	1M	4B
1397/05/13	3,238	3,120	3,238	3,186	(1.48)	21	99K	313M
1397/05/10	3,348	3,150	3,349	3,234	0.25	94	277K	897M
1397/05/09	3,158	3,071	3,239	3,226	4.57	170	1M	3B
1397/05/08	3,199	3,040	3,199	3,085	(3.56)	157	1M	3B
1397/05/07	3,199	3,111	3,237	3,199	(0.25)	97	653K	2B
1397/05/06	3,189	3,163	3,300	3,207	0.56	69	126K	403M
1397/05/03	3,103	3,103	3,200	3,189	2.77	121	701K	2B
1397/05/02	3,110	3,021	3,136	3,103	(0.45)	71	234K	726M
1397/04/27	3,162	3,100	3,250	3,157	(1.68)	115	521K	2B
1397/04/26	3,279	3,203	3,279	3,211	0.44	36	81K	262M
1397/04/25	3,200	3,150	3,299	3,197	(2.26)	87	262K	837M
1397/04/24	3,214	3,170	3,353	3,271	2.41	127	343K	1B
1397/04/23	3,165	3,165	3,299	3,194	0.25	24	38K	123M
1397/04/20	3,173	3,105	3,249	3,186	(1.76)	118	303K	965M
1397/04/19	3,330	3,222	3,330	3,243	(2.38)	77	159K	514M
1397/04/17	3,350	3,261	3,375	3,322	(1.04)	60	233K	772M
1397/04/16	3,350	3,300	3,479	3,357	0.0	70	197K	660M
1397/04/13	3,260	3,260	3,386	3,357	4.09	144	417K	1B
1397/04/12	3,489	3,204	3,489	3,225	(4.36)	196	1M	4B
1397/04/11	3,398	3,303	3,467	3,372	(2.77)	86	235K	791M
1397/04/10	3,480	3,460	3,480	3,468	(4.78)	46	174K	603M
1397/04/09	3,720	3,631	3,850	3,642	(4.71)	73	187K	682M
1397/04/06	3,601	3,601	3,898	3,822	1.68	208	1M	5B
1397/04/05	3,920	3,632	3,979	3,759	(1.52)	97	277K	1B
1397/04/04	3,702	3,702	3,851	3,817	4.06	191	816K	3B
1397/04/03	3,610	3,500	3,785	3,668	0.91	246	1M	5B
1397/04/02	3,700	3,601	3,700	3,635	1.03	83	387K	1B
1397/03/30	3,510	3,510	3,648	3,598	3.04	184	804K	3B
1397/03/29	3,540	3,450	3,556	3,492	(1.8)	141	371K	1B
1397/03/28	3,699	3,486	3,700	3,556	(3.08)	184	601K	2B
1397/03/27	3,639	3,521	3,752	3,669	2.66	199	720K	3B
1397/03/23	3,500	3,500	3,613	3,574	3.87	359	3M	10B
1397/03/22	3,370	3,306	3,465	3,441	4.27	148	643K	2B
1397/03/21	3,190	3,111	3,305	3,300	4.83	115	765K	3B
1397/03/20	3,349	3,078	3,380	3,148	(2.81)	115	682K	2B
1397/03/19	3,244	3,151	3,340	3,239	0.03	58	163K	529M
1397/03/13	3,210	3,201	3,333	3,238	(0.95)	66	217K	702M
1397/03/12	3,266	3,200	3,349	3,269	(1.39)	56	146K	478M
1397/03/09	3,420	3,264	3,420	3,315	(2.33)	123	606K	2B
1397/03/08	3,374	3,300	3,439	3,394	(2.16)	104	326K	1B
1397/03/07	3,434	3,391	3,507	3,469	(0.43)	82	364K	1B
1397/03/06	3,498	3,422	3,520	3,484	(0.06)	86	343K	1B
1397/03/05	3,500	3,401	3,520	3,486	1.60	98	392K	1B
1397/03/02	3,380	3,380	3,472	3,431	1.21	63	186K	638M
1397/03/01	3,400	3,361	3,470	3,390	(1.28)	66	177K	599M
1397/02/31	3,530	3,370	3,580	3,434	(0.12)	129	516K	2B
1397/02/30	3,349	3,310	3,480	3,438	3.71	236	1M	4B
1397/02/29	3,270	3,220	3,340	3,315	2.47	79	317K	1B
1397/02/26	3,300	3,200	3,300	3,235	(2.09)	101	660K	2B
1397/02/25	3,417	3,290	3,417	3,304	(1.9)	49	407K	1B
1397/02/24	3,310	3,300	3,399	3,368	4.01	122	564K	2B
1397/02/23	3,201	3,141	3,295	3,238	1.54	296	2M	8B
1397/02/22	3,200	3,156	3,244	3,189	0.79	69	187K	597M
1397/02/19	3,181	3,140	3,210	3,164	(1.06)	68	274K	866M
1397/02/18	3,204	3,180	3,318	3,198	0.13	40	104K	334M
1397/02/17	3,105	3,105	3,289	3,194	0.03	52	174K	554M
1397/02/16	3,200	3,160	3,260	3,193	(1.15)	52	121K	386M
1397/02/15	3,255	3,186	3,354	3,230	(1.82)	100	296K	957M
1397/02/11	3,392	3,255	3,392	3,290	(0.84)	77	200K	660M
1397/02/10	3,309	3,201	3,370	3,318	1.84	195	782K	3B
1397/02/09	3,310	3,220	3,310	3,258	0.56	104	184K	601M
1397/02/08	3,300	3,151	3,340	3,240	0.22	148	291K	944M
1397/02/05	3,180	3,080	3,283	3,233	3.39	267	1M	3B
1397/02/04	3,219	3,107	3,219	3,127	(0.98)	79	243K	761M
1397/02/03	3,241	3,148	3,242	3,158	(4.68)	244	800K	3B
1397/02/02	3,351	3,241	3,554	3,313	(2.33)	124	320K	1B
1397/01/06	3,390	3,387	3,445	3,392	0.18	16	27K	93M
1397/01/05	3,459	3,303	3,550	3,386	(0.41)	35	142K	480M
1396/12/28	3,390	3,370	3,460	3,400	(0.76)	149	932K	3B
1396/12/27	3,560	3,407	3,560	3,426	0.20	21	34K	116M
1396/12/26	3,421	3,400	3,479	3,419	(0.09)	114	906K	3B
1396/12/23	3,450	3,360	3,460	3,422	(0.09)	87	505K	2B
1396/12/22	3,411	3,400	3,456	3,425	(0.03)	40	121K	414M
1396/12/21	3,590	3,400	3,590	3,426	(0.09)	25	52K	177M
1396/12/20	3,600	3,400	3,600	3,429	(1.1)	47	227K	780M
1396/12/19	3,430	3,400	3,522	3,467	(0.55)	102	484K	2B
1396/12/16	3,585	3,439	3,600	3,486	(3.68)	224	808K	3B
1396/12/15	3,650	3,595	3,779	3,619	(2.72)	53	139K	504M
1396/12/14	3,784	3,677	3,803	3,720	(3.88)	150	485K	2B
1396/12/13	3,941	3,780	4,008	3,870	(2.47)	96	382K	1B
1396/12/12	3,900	3,722	4,003	3,968	4.07	701	3M	12B
1396/12/09	3,700	3,664	3,880	3,813	0.71	386	2M	6B
1396/12/08	3,605	3,605	3,828	3,786	0.32	239	2M	6B
1396/12/07	3,899	3,686	3,899	3,774	(2.73)	266	2M	7B
1396/12/06	3,750	3,750	3,900	3,880	1.31	578	5M	19B
1396/12/05	3,860	3,653	3,929	3,830	1.03	102	300K	1B
1396/12/02	3,650	3,648	3,825	3,791	4.06	150	636K	2B
1396/11/30	3,656	3,600	3,725	3,643	(3.45)	95	333K	1B
1396/11/29	3,839	3,632	3,839	3,773	0.0	92	348K	1B
1396/11/28	3,830	3,700	3,842	3,773	(0.89)	42	84K	314M
1396/11/25	3,750	3,741	3,860	3,807	3.39	114	561K	2B
1396/11/24	3,600	3,600	3,750	3,682	(2.05)	89	228K	839M
1396/11/23	3,799	3,692	3,850	3,759	1.51	37	108K	409M
1396/11/21	3,800	3,670	3,800	3,703	(3.29)	73	235K	871M
1396/11/18	3,910	3,800	3,910	3,829	(1.01)	77	230K	882M
1396/11/17	3,853	3,825	3,930	3,868	(3.32)	109	391K	2B
1396/11/16	3,950	3,852	4,150	4,001	0.05	167	596K	2B
1396/11/15	3,999	3,920	4,003	3,999	4.88	259	1M	5B
1396/11/14	3,920	3,700	4,023	3,813	(0.96)	349	2M	9B
1396/11/11	3,800	3,733	3,867	3,850	4.53	236	1M	6B
1396/11/10	3,652	3,600	3,771	3,683	2.53	150	2M	6B
1396/11/09	3,638	3,500	3,650	3,592	1.15	161	754K	3B
1396/11/08	3,620	3,500	3,620	3,551	1.75	99	435K	2B
1396/11/07	3,450	3,450	3,538	3,490	(0.2)	74	237K	828M
1396/11/04	3,404	3,402	3,545	3,497	(0.31)	115	863K	3B
1396/11/03	3,450	3,450	3,580	3,508	0.80	105	397K	1B
1396/11/02	3,490	3,463	3,670	3,480	(4.53)	139	880K	3B
1396/11/01	3,710	3,585	3,710	3,645	(1.7)	143	333K	1B
1396/10/30	3,660	3,600	3,721	3,708	4.63	272	1M	5B
1396/10/27	3,491	3,465	3,620	3,544	1.55	117	565K	2B
1396/10/26	3,500	3,400	3,547	3,490	2.11	183	526K	2B
1396/10/25	3,550	3,344	3,569	3,418	(2.9)	196	1M	4B
1396/10/24	3,501	3,466	3,648	3,520	(3.35)	134	472K	2B
1396/10/23	3,660	3,511	3,730	3,642	0.64	32	151K	550M
1396/10/20	3,631	3,573	3,699	3,619	(0.3)	109	353K	1B
1396/10/19	3,782	3,617	3,800	3,630	(4.65)	255	1M	5B
1396/10/18	3,800	3,651	3,870	3,807	3.28	286	1M	5B
1396/10/17	3,633	3,610	3,688	3,686	4.92	205	1M	5B
1396/10/16	3,400	3,400	3,570	3,513	3.32	161	861K	3B
1396/10/13	3,540	3,300	3,540	3,400	(0.9)	155	892K	3B
1396/10/12	3,470	3,282	3,569	3,431	0.44	382	2M	8B
1396/10/11	3,451	3,369	3,623	3,416	(3.67)	344	2M	6B
1396/10/10	3,637	3,541	3,720	3,546	(4.86)	157	1M	4B
1396/10/09	3,740	3,650	3,820	3,727	0.59	360	2M	6B
1396/10/06	3,840	3,647	3,840	3,705	(3.47)	539	3M	9B
1396/10/05	3,990	3,791	3,990	3,838	(10.43)	398	2M	9B
1396/09/21	4,430	4,251	4,549	4,285	(4.22)	448	2M	9B
1396/09/20	4,546	4,371	4,681	4,474	(2.74)	271	934K	4B
1396/09/19	4,790	4,542	4,842	4,600	(3.79)	241	901K	4B
1396/09/18	4,797	4,655	4,909	4,781	(0.04)	131	311K	1B
1396/09/14	4,652	4,561	4,886	4,783	2.77	516	4M	20B
1396/09/13	4,623	4,500	4,819	4,654	(1.27)	211	1M	7B
1396/09/12	4,810	4,601	4,847	4,714	2.08	363	1M	7B
1396/09/11	4,620	4,540	4,789	4,618	(3.35)	576	4M	16B
1396/09/08	4,770	4,765	4,961	4,778	(4.73)	144	671K	3B
1396/09/07	5,250	4,971	5,250	5,015	(4.15)	270	2M	8B
1396/09/05	5,280	5,101	5,319	5,232	(0.17)	130	585K	3B
1396/09/04	5,162	5,162	5,299	5,241	1.96	165	472K	2B
1396/09/01	5,150	5,080	5,280	5,140	0.08	247	1M	6B
1396/08/30	5,070	5,065	5,277	5,136	0.21	357	3M	15B
1396/08/29	5,420	5,076	5,420	5,125	(4.08)	338	1M	7B
1396/08/27	5,389	5,201	5,550	5,343	(0.06)	93	204K	1B
1396/08/24	5,309	5,293	5,400	5,346	3.18	224	400K	2B
1396/08/23	5,430	5,136	5,430	5,181	(4.16)	297	1M	7B
1396/08/22	5,749	5,325	5,749	5,406	(2.98)	179	627K	3B
1396/08/21	5,588	5,322	5,745	5,572	1.62	357	1M	8B
1396/08/20	5,550	5,441	5,680	5,483	(4.26)	268	977K	5B
1396/08/17	5,880	5,693	5,880	5,727	(4.42)	152	557K	3B
1396/08/16	6,140	5,947	6,160	5,992	(4.28)	217	974K	6B
1396/08/15	6,365	6,026	6,365	6,260	3.27	510	3M	22B
1396/08/14	5,971	5,870	6,155	6,062	3.41	394	4M	22B
1396/08/13	5,900	5,700	5,989	5,862	2.77	265	960K	6B
1396/08/10	5,658	5,410	5,790	5,704	3.43	448	4M	23B
1396/08/09	5,600	5,405	5,650	5,515	0.80	243	1M	8B
1396/08/08	5,448	5,300	5,659	5,471	1.41	613	2M	12B
1396/08/07	5,630	5,300	5,630	5,395	(2.07)	297	937K	5B
1396/08/06	5,348	5,320	5,584	5,509	3.57	596	2M	10B
1396/08/03	5,230	5,112	5,348	5,319	4.42	298	1M	7B
1396/08/02	5,355	5,011	5,355	5,094	(3.32)	174	1M	6B
1396/08/01	5,300	5,191	5,364	5,269	0.11	131	383K	2B
1396/07/30	5,244	5,200	5,267	5,263	4.90	87	485K	3B
1396/07/29	5,279	5,000	5,279	5,017	(3.07)	386	3M	14B
1396/07/26	5,149	5,149	5,390	5,176	(3.81)	69	223K	1B
1396/07/25	5,489	5,203	5,539	5,381	1.24	132	533K	3B
1396/07/24	5,390	5,292	5,390	5,315	(0.9)	73	214K	1B
1396/07/23	5,500	5,282	5,500	5,363	(2.24)	188	572K	3B
1396/07/22	5,422	5,422	5,554	5,486	3.71	184	661K	4B
1396/07/19	5,290	5,280	5,290	5,290	4.98	111	596K	3B
1396/07/18	5,210	5,007	5,286	5,039	0.08	454	4M	21B
1396/07/17	5,180	5,005	5,180	5,035	0.64	34	38K	194M
1396/07/16	5,278	4,941	5,278	5,003	(3.81)	146	1M	6B
1396/07/15	5,240	5,000	5,298	5,201	1.48	163	903K	5B
1396/07/12	5,366	5,010	5,408	5,125	(1.78)	185	678K	3B
1396/07/11	5,210	5,103	5,387	5,218	(2.65)	349	2M	13B
1396/07/10	5,361	5,346	5,492	5,360	(4.74)	104	695K	4B
1396/07/05	5,850	5,535	5,850	5,627	(3.42)	378	3M	15B
1396/07/04	5,826	5,826	5,826	5,826	4.99	47	698K	4B
1396/07/03	5,305	5,305	5,863	5,549	(0.63)	786	7M	41B
1396/07/02	5,506	5,506	5,506	5,584	(3.64)	12	61K	336M
1396/07/01	5,683	5,683	5,683	5,795	(3.13)	9	52K	297M
1396/06/29	5,982	5,982	5,982	5,982	(4.99)	12	179K	1B
1396/06/28	6,531	6,205	6,531	6,296	(13.23)	26	198K	1B
1396/06/27	7,148	7,148	7,148	7,256	(3.56)	11	47K	338M
1396/06/26	7,150	7,150	7,150	7,524	(0.03)	2	390	3M
1396/06/25	7,152	7,152	7,152	7,526	(0.03)	2	389	3M
1396/06/22	7,153	7,153	7,153	7,528	(0.01)	1	250	2M
1396/06/21	7,182	7,182	7,182	7,529	(0.4)	2	5K	37M
1396/06/20	7,296	7,296	7,296	7,559	(1.56)	3	20K	149M
1396/06/19	7,307	7,307	7,307	7,679	(0.16)	4	2K	15M
1396/06/15	7,730	7,344	8,000	7,691	5.65	421	4M	33B
1395/11/02	7,420	7,400	7,420	7,420	5.00	666	13M	96B
1395/10/29	7,091	7,091	7,091	7,067	4.63	13	84K	593M
1395/10/28	6,754	6,754	6,754	6,754	4.99	44	502K	3B
1395/10/27	6,433	6,433	6,433	6,433	4.99	373	8M	50B
1395/10/26	6,127	6,127	6,127	6,127	4.99	46	937K	6B
1395/10/25	5,836	5,836	5,836	5,836	4.98	74	985K	6B
1395/10/22	5,559	5,559	5,559	5,559	4.99	40	289K	2B
1395/10/20	5,295	5,295	5,295	5,295	5.00	18	206K	1B
1395/10/19	5,043	5,043	5,043	5,043	5.00	22	281K	1B
1395/10/18	4,691	4,691	4,925	4,803	16.46	743	13M	61B
1395/09/21	4,124	4,124	4,124	4,124	4.99	9	331K	1B
1395/09/20	3,928	3,928	3,928	3,928	5.00	217	5M	19B
1395/09/17	3,741	3,741	3,741	3,741	5.00	71	1M	5B
1395/09/16	3,563	3,563	3,563	3,563	4.98	10	166K	592M
1395/09/15	3,395	3,395	3,395	3,394	4.95	12	154K	522M
1395/09/14	3,290	3,222	3,361	3,234	1.03	205	4M	13B
1395/09/13	3,200	3,200	3,290	3,201	(0.84)	76	4M	11B
1395/09/09	3,155	3,115	3,332	3,228	1.00	62	580K	2B
1395/09/07	3,163	3,163	3,288	3,196	(1.24)	62	370K	1B
1395/09/06	3,248	3,203	3,289	3,236	1.99	40	242K	785M
1395/09/03	3,154	3,141	3,229	3,173	(1.06)	48	492K	2B
1395/09/02	3,235	3,181	3,235	3,207	(0.43)	28	74K	235M
1395/09/01	3,240	3,160	3,240	3,221	0.50	25	161K	520M
1395/08/29	3,200	3,142	3,230	3,205	0.12	48	321K	1B
1395/08/26	3,071	3,071	3,229	3,201	1.33	61	513K	2B
1395/08/25	3,238	3,102	3,238	3,159	(0.47)	56	175K	553M
1395/08/24	3,081	3,081	3,235	3,174	1.31	43	305K	969M
1395/08/05	2,953	2,953	3,156	3,133	4.22	113	699K	2B
1395/08/04	2,982	2,951	3,059	3,006	(0.3)	22	87K	260M
1395/08/03	3,000	2,980	3,020	3,015	(0.43)	30	68K	205M
1395/08/02	3,059	3,001	3,060	3,028	0.70	18	74K	227M
1395/08/01	3,060	3,004	3,070	3,007	0.70	23	66K	199M
1395/07/28	3,049	2,950	3,066	2,986	0.81	48	167K	498M
1395/07/27	2,965	2,950	3,059	2,962	0.10	30	89K	264M
1395/07/26	3,000	2,960	3,031	2,959	0.41	11	39K	115M
1395/07/25	3,050	2,917	3,050	2,947	(4.01)	57	263K	775M
1395/07/24	3,120	3,010	3,120	3,070	(0.97)	18	129K	395M
1395/07/19	3,100	3,100	3,148	3,100	0.0	3	600	2M
1395/07/18	3,100	3,100	3,100	3,100	0.0	1	10	31K
1395/07/17	3,120	3,053	3,129	3,100	(0.03)	12	23K	72M
1395/07/14	3,120	3,042	3,148	3,101	(1.3)	46	347K	1B
1395/07/13	3,132	3,132	3,192	3,142	0.42	28	354K	1B
1395/07/12	3,100	3,060	3,168	3,129	0.61	45	150K	470M
1395/07/11	3,150	3,015	3,150	3,110	(0.96)	54	714K	2B
1395/07/10	3,200	3,089	3,215	3,140	(0.82)	47	204K	640M
1395/07/07	3,225	3,062	3,225	3,166	0.06	29	121K	384M
1395/07/06	3,026	3,023	3,240	3,164	1.74	38	156K	495M
1395/07/05	3,135	3,032	3,149	3,110	0.68	13	73K	229M
1395/07/04	3,081	3,000	3,169	3,089	(1.72)	44	131K	404M
1395/07/03	3,121	3,090	3,190	3,143	2.68	36	171K	537M
1395/06/31	3,055	3,053	3,170	3,061	(4.73)	48	210K	643M
1395/06/29	3,278	3,212	3,278	3,213	(4.97)	41	188K	605M
1395/06/28	3,154	3,154	3,399	3,381	1.87	572	7M	24B
1395/06/27	3,168	3,100	3,348	3,319	3.36	45	946K	3B
1395/06/24	3,156	3,070	3,264	3,211	3.25	46	330K	1B
1395/06/23	3,139	2,980	3,156	3,110	3.46	42	347K	1B
1395/06/21	2,882	2,802	3,054	3,006	3.33	48	378K	1B
1395/06/20	2,912	2,890	2,913	2,909	(0.07)	12	22K	64M
1395/06/17	2,889	2,861	2,900	2,911	(0.44)	11	91K	263M
1395/06/16	2,890	2,870	2,890	2,924	(0.07)	8	8K	24M
1395/06/15	2,919	2,891	2,919	2,926	(0.07)	3	10K	29M
1395/06/14	2,949	2,900	2,949	2,928	0.17	17	244K	716M
1395/06/13	2,950	2,902	2,950	2,923	(0.03)	6	15K	43M
1395/06/10	2,890	2,890	2,890	2,924	0.0	1	1K	3M
1395/06/09	2,880	2,880	2,950	2,924	0.45	27	328K	959M
1395/06/08	2,901	2,881	2,901	2,911	(0.27)	14	48K	139M
1395/06/07	2,903	2,903	2,903	2,919	(0.03)	6	14K	41M
1395/06/06	2,893	2,860	2,997	2,920	0.38	58	229K	669M
1395/06/03	2,902	2,902	2,910	2,909	(0.03)	20	46K	133M
1395/06/02	2,900	2,900	2,930	2,910	(0.03)	21	52K	150M
1395/06/01	2,899	2,899	2,949	2,911	(0.03)	10	18K	51M
1395/05/31	2,920	2,906	2,920	2,912	0.14	10	64K	186M
1395/05/30	2,899	2,891	2,920	2,908	0.0	5	5K	15M
1395/05/27	2,919	2,892	2,920	2,908	0.55	15	110K	320M
1395/05/26	2,891	2,851	2,900	2,892	(0.65)	20	63K	180M
1395/05/25	2,905	2,871	2,905	2,911	(0.99)	17	98K	282M
1395/05/24	2,910	2,910	2,950	2,940	(0.68)	11	74K	214M
1395/05/23	2,902	2,900	2,960	2,960	0.48	57	3M	8B
1395/05/20	2,950	2,900	2,977	2,946	(0.14)	9	17K	48M
1395/05/19	2,979	2,950	2,979	2,950	0.75	6	220K	650M
1395/05/18	2,885	2,860	2,979	2,928	(0.07)	13	34K	99M
1395/05/17	2,852	2,852	3,000	2,930	0.90	13	199K	582M
1395/05/16	2,900	2,851	2,950	2,904	0.21	68	718K	2B
1395/05/13	2,900	2,880	2,900	2,898	(2.65)	22	125K	362M
1395/05/12	3,000	2,900	3,000	2,977	1.12	36	209K	622M
1395/05/11	2,999	2,900	2,999	2,944	(0.67)	53	210K	619M
1395/05/10	2,900	2,900	3,019	2,964	0.10	29	84K	249M
1395/05/06	2,998	2,851	2,998	2,961	(1.1)	36	156K	461M
1395/05/05	3,000	2,980	3,000	2,994	(0.76)	34	188K	562M
1395/05/04	2,990	2,960	3,005	3,017	(2.39)	20	116K	348M
1395/05/03	3,085	3,085	3,239	3,091	(2.43)	3	32K	97M
1395/04/27	3,230	3,106	3,233	3,178	3.18	61	262K	832M
1395/04/26	2,901	2,900	3,093	3,080	4.55	132	2M	7B
1395/04/23	2,911	2,911	3,060	2,946	(1.5)	33	246K	723M
1395/04/22	3,001	2,980	3,020	2,991	(0.96)	30	228K	682M
1395/04/21	3,064	3,017	3,065	3,020	0.43	15	161K	486M
1395/04/20	3,079	3,012	3,079	3,007	0.10	23	16K	47M
1395/04/19	3,025	3,005	3,075	3,004	2.56	33	137K	414M
1395/04/15	2,960	2,900	3,079	2,929	(2.82)	41	275K	806M
1395/04/14	3,006	3,000	3,100	3,014	(0.13)	36	199K	599M
1395/04/13	3,089	3,000	3,089	3,018	(0.1)	29	167K	505M
1395/04/12	3,022	3,022	3,127	3,021	0.03	25	10K	30M
1395/04/09	3,021	3,019	3,021	3,020	(0.03)	23	139K	420M
1395/04/08	3,061	2,972	3,100	3,021	(1.95)	54	335K	1B
1395/04/06	3,090	3,060	3,090	3,081	0.06	47	1M	3B
1395/04/05	3,016	3,016	3,100	3,079	(0.16)	7	14K	41M
1395/04/02	3,100	3,050	3,145	3,084	(0.1)	39	43K	133M
1395/04/01	2,966	2,966	3,127	3,087	0.26	62	1M	4B
1395/03/31	2,982	2,962	3,100	3,079	(1.22)	66	1M	4B
1395/03/30	3,121	3,010	3,155	3,117	(1.45)	24	102K	315M
1395/03/29	3,105	3,105	3,150	3,163	(0.25)	12	37K	115M
1395/03/26	3,256	3,140	3,256	3,171	(0.47)	25	127K	403M
1395/03/25	3,241	3,167	3,241	3,186	1.43	31	111K	355M
1395/03/24	3,010	3,000	3,152	3,141	4.63	67	352K	1B
1395/03/23	3,113	2,990	3,170	3,002	(4.61)	186	2M	6B
1395/03/22	3,160	3,131	3,160	3,147	(4.49)	31	146K	459M
1395/03/19	3,350	3,253	3,399	3,295	(1.05)	38	165K	543M
1395/03/18	3,200	3,195	3,348	3,330	4.42	124	776K	3B
1395/03/17	3,162	3,161	3,248	3,189	0.28	35	113K	360M
1395/03/16	3,165	3,162	3,320	3,180	(1.58)	166	2M	6B
1395/03/12	3,435	3,189	3,435	3,231	(2.18)	78	500K	2B
1395/03/11	3,200	3,150	3,349	3,303	3.54	174	1M	4B
1395/03/10	3,100	3,090	3,255	3,190	(0.96)	298	4M	13B
1395/02/29	3,085	3,085	3,291	3,221	1.51	91	600K	2B
1395/02/28	3,150	3,077	3,180	3,173	2.79	86	3M	10B
1395/02/27	3,001	3,001	3,136	3,087	1.48	72	570K	2B
1395/02/26	3,100	2,995	3,100	3,042	(0.94)	72	410K	1B
1395/02/25	3,100	3,018	3,150	3,071	1.76	84	381K	1B
1395/02/22	3,150	3,008	3,150	3,018	(4.67)	96	890K	3B
1395/02/21	3,105	3,061	3,206	3,166	3.63	139	685K	2B
1395/02/20	2,950	2,944	3,066	3,055	4.62	196	2M	5B
1395/02/19	2,878	2,804	2,970	2,920	0.27	83	578K	2B
1395/02/18	2,900	2,874	3,010	2,912	(3.74)	99	535K	2B
1395/02/15	3,050	2,950	3,090	3,025	0.36	85	734K	2B
1395/02/14	3,040	2,953	3,094	3,014	0.27	106	550K	2B
1395/02/13	2,930	2,900	3,013	3,006	4.74	309	3M	8B
1395/02/12	3,000	2,817	3,000	2,870	(3.2)	240	2M	5B
1395/02/11	2,925	2,850	2,970	2,965	4.81	241	3M	9B
1395/02/08	2,790	2,740	2,861	2,829	3.82	277	2M	6B
1395/02/07	2,600	2,600	2,736	2,725	4.57	198	2M	5B
1395/02/06	2,550	2,542	2,613	2,606	4.70	168	2M	4B
1395/02/05	2,471	2,440	2,510	2,489	0.40	115	1M	4B
1395/02/04	2,451	2,451	2,562	2,479	(0.6)	30	168K	416M
1395/02/01	2,560	2,452	2,560	2,494	(2.62)	32	144K	357M
1395/01/31	2,600	2,463	2,655	2,561	0.91	40	269K	689M
1395/01/30	2,550	2,460	2,575	2,538	3.47	77	413K	1B
1395/01/29	2,478	2,319	2,548	2,453	0.53	51	322K	789M
1395/01/28	2,478	2,435	2,478	2,440	(4.8)	49	211K	515M
1395/01/25	2,626	2,550	2,626	2,563	(4.51)	61	300K	769M
1395/01/24	2,722	2,620	2,798	2,684	(2.54)	85	574K	2B
1395/01/23	2,696	2,696	2,810	2,754	1.92	175	1M	4B
1395/01/22	2,840	2,684	2,840	2,702	(4.35)	338	4M	10B
1395/01/21	2,820	2,660	2,869	2,825	3.37	750	6M	16B
1395/01/18	2,733	2,733	2,733	2,733	4.99	64	780K	2B
1395/01/17	2,517	2,517	2,611	2,603	4.66	97	650K	2B
1395/01/16	2,440	2,430	2,494	2,487	4.67	305	3M	6B
1395/01/15	2,311	2,281	2,438	2,376	1.54	193	2M	5B
1395/01/14	2,362	2,315	2,365	2,340	(0.93)	63	280K	655M
1395/01/11	2,352	2,335	2,400	2,362	(0.17)	105	295K	697M
1395/01/10	2,347	2,336	2,400	2,366	(0.88)	69	283K	669M
1395/01/09	2,450	2,351	2,450	2,387	(1.81)	110	388K	927M
1395/01/08	2,439	2,381	2,483	2,431	2.79	139	765K	2B
1395/01/07	2,251	2,250	2,390	2,365	3.32	188	2M	4B
1394/12/26	2,350	2,261	2,350	2,289	(1.59)	105	333K	763M
1394/12/25	2,320	2,300	2,350	2,326	1.04	169	664K	2B
1394/12/24	2,331	2,222	2,377	2,302	(1.41)	296	1M	2B
1394/12/22	2,273	2,273	2,398	2,335	1.65	143	512K	1B
1394/12/19	2,420	2,279	2,420	2,297	(4.21)	423	2M	5B
1394/12/18	2,333	2,333	2,428	2,398	1.31	139	724K	2B
1394/12/17	2,419	2,301	2,420	2,367	(1.42)	160	783K	2B
1394/12/16	2,451	2,384	2,464	2,401	(4.3)	327	2M	4B
1394/12/15	2,550	2,460	2,560	2,509	(1.18)	133	450K	1B
1394/12/12	2,630	2,500	2,630	2,539	0.0	85	374K	948M
1394/12/11	2,475	2,475	2,600	2,539	0.44	134	2M	4B
1394/12/10	2,600	2,515	2,637	2,528	(2.77)	81	386K	977M
1394/12/09	2,723	2,579	2,723	2,600	(1.33)	127	531K	1B
1394/12/08	2,503	2,503	2,676	2,635	3.29	176	1M	3B
1394/12/05	2,600	2,480	2,600	2,551	(2.26)	104	491K	1B
1394/12/04	2,695	2,570	2,699	2,610	(0.8)	195	2M	5B
1394/12/03	2,670	2,608	2,680	2,631	0.42	148	726K	2B
1394/12/02	2,650	2,576	2,660	2,620	(2.06)	127	591K	2B
1394/12/01	2,751	2,650	2,858	2,675	(4.09)	157	1M	3B
1394/11/28	2,748	2,748	2,870	2,789	0.80	119	800K	2B
1394/11/27	2,782	2,746	2,800	2,767	(3.69)	116	602K	2B
1394/11/26	2,912	2,780	2,915	2,873	3.38	99	688K	2B
1394/11/25	2,850	2,740	2,855	2,779	(3.34)	151	714K	2B
1394/11/24	2,920	2,815	2,944	2,875	(2.28)	163	773K	2B
1394/11/21	2,820	2,817	2,998	2,942	0.0	224	1M	4B
1394/11/20	3,000	2,799	3,028	2,942	0.34	468	3M	8B
1394/11/19	3,000	2,841	3,057	2,932	(1.94)	597	3M	10B
1394/11/18	3,115	2,896	3,115	2,990	(1.9)	440	3M	8B
1394/11/17	3,048	3,020	3,048	3,048	4.99	138	3M	8B
1394/11/14	2,903	2,900	2,903	2,903	4.99	114	2M	5B
1394/11/13	2,765	2,765	2,765	2,765	4.97	77	1M	3B
1394/11/12	2,550	2,550	2,665	2,634	3.74	126	2M	6B
1394/11/11	2,618	2,500	2,620	2,539	(0.43)	83	632K	2B
1394/11/10	2,552	2,546	2,571	2,550	(4.82)	112	1M	3B
1394/11/07	2,620	2,600	2,790	2,679	(1.25)	76	380K	1B
1394/11/06	2,669	2,590	2,791	2,713	2.03	263	2M	5B
1394/11/05	2,710	2,570	2,740	2,659	1.64	153	706K	2B
1394/11/04	2,616	2,615	2,616	2,616	4.98	183	3M	8B
1394/11/03	2,467	2,379	2,495	2,492	4.84	331	5M	11B
1394/10/30	2,265	2,265	2,430	2,377	1.02	61	284K	676M
1394/10/29	2,465	2,280	2,465	2,353	(1.3)	66	363K	854M
1394/10/28	2,466	2,320	2,467	2,384	(1.12)	20	147K	349M
1394/10/27	2,637	2,394	2,637	2,411	(4.33)	72	534K	1B
1394/10/26	2,590	2,465	2,598	2,520	(2.85)	44	203K	510M
1394/10/23	2,742	2,500	2,742	2,594	(0.69)	24	56K	142M
1394/10/22	2,655	2,586	2,685	2,612	2.11	30	93K	248M
1394/10/21	2,510	2,510	2,622	2,558	2.40	43	127K	329M
1394/10/20	2,381	2,381	2,520	2,498	(0.12)	30	41K	103M
1394/10/19	2,450	2,424	2,450	2,501	(1.96)	31	79K	191M
1394/10/16	2,640	2,500	2,640	2,551	(0.35)	15	40K	101M
1394/10/15	2,543	2,540	2,581	2,560	4.11	30	190K	489M
1394/10/14	2,546	2,430	2,546	2,459	0.29	17	47K	118M
1394/10/13	2,400	2,400	2,420	2,452	(0.16)	5	21K	50M
1394/10/12	2,412	2,412	2,419	2,456	(0.12)	10	13K	31M
1394/10/09	2,450	2,424	2,474	2,459	(0.08)	17	53K	130M
1394/10/07	2,525	2,500	2,525	2,461	0.53	14	52K	129M
1394/10/06	2,500	2,450	2,500	2,448	0.29	11	41K	102M
1394/10/05	2,401	2,401	2,500	2,441	0.16	6	15K	37M
1394/10/02	2,419	2,350	2,500	2,437	0.0	3	2K	5M
1394/10/01	2,362	2,348	2,362	2,437	(1.38)	12	57K	135M
1394/09/30	2,400	2,366	2,400	2,471	(0.64)	16	28K	66M
1394/09/29	2,421	2,400	2,421	2,487	(0.08)	2	5K	12M
1394/09/28	2,612	2,549	2,612	2,489	0.04	3	4K	10M
1394/09/25	2,388	2,388	2,549	2,488	(0.24)	11	14K	34M
1394/09/24	2,478	2,400	2,520	2,494	(0.76)	20	37K	89M
1394/09/23	2,598	2,400	2,598	2,513	(0.16)	8	14K	34M
1394/09/22	2,520	2,520	2,520	2,517	0.0	1	500	1M
1394/09/18	2,599	2,597	2,600	2,517	0.04	3	1K	4M
1394/09/17	2,401	2,401	2,401	2,516	0.0	1	523	1M
1394/09/16	2,481	2,481	2,540	2,516	0.0	4	7K	16M
1394/09/15	2,510	2,481	2,511	2,516	(0.08)	11	29K	72M
1394/09/14	2,520	2,520	2,521	2,518	0.0	7	18K	45M
1394/09/10	2,450	2,450	2,550	2,518	(0.2)	10	37K	92M
1394/09/09	2,599	2,460	2,599	2,523	(1.68)	24	104K	257M
1394/09/08	2,640	2,544	2,640	2,566	0.23	13	40K	104M
1394/09/07	2,434	2,434	2,585	2,560	(0.08)	36	109K	280M
1394/09/04	2,493	2,493	2,528	2,562	(2.36)	34	90K	226M
1394/09/03	2,697	2,563	2,697	2,624	(2.71)	38	137K	356M
1394/09/02	2,696	2,599	2,697	2,697	(0.48)	18	53K	141M
1394/09/01	2,736	2,612	2,736	2,710	(0.18)	4	10K	26M
1394/08/30	2,750	2,631	2,750	2,715	(0.26)	13	36K	98M
1394/08/27	2,798	2,645	2,860	2,722	(2.23)	96	247K	673M
1394/08/26	2,799	2,670	2,803	2,784	4.27	90	297K	827M
1394/08/25	2,570	2,570	2,691	2,670	4.17	51	230K	614M
1394/08/24	2,551	2,548	2,610	2,563	0.75	23	126K	324M
1394/08/23	2,503	2,503	2,611	2,544	2.29	34	96K	249M
1394/08/20	2,601	2,529	2,601	2,487	0.36	16	21K	53M
1394/08/19	2,500	2,456	2,571	2,478	1.14	45	102K	256M
1394/08/18	2,480	2,449	2,510	2,450	0.12	27	105K	258M
1394/08/17	2,554	2,460	2,554	2,447	0.49	13	28K	71M
1394/08/16	2,536	2,480	2,536	2,435	0.79	25	35K	89M
1394/08/13	2,439	2,439	2,497	2,416	1.56	47	69K	172M
1394/08/12	2,430	2,381	2,439	2,379	1.58	30	100K	242M
1394/08/11	2,360	2,360	2,400	2,342	0.21	11	25K	59M
1394/08/10	2,430	2,360	2,439	2,337	0.43	22	38K	91M
1394/08/09	2,350	2,327	2,350	2,327	0.0	6	28K	66M
1394/08/06	2,327	2,327	2,328	2,327	0.0	4	33K	76M
1394/08/05	2,328	2,310	2,350	2,327	0.0	14	75K	174M
1394/08/04	2,331	2,310	2,332	2,327	0.0	38	175K	408M
1394/08/03	2,330	2,326	2,355	2,327	0.04	16	44K	103M
1394/07/29	2,332	2,327	2,333	2,326	0.04	14	46K	106M
1394/07/28	2,370	2,330	2,370	2,325	0.09	15	29K	67M
1394/07/27	2,330	2,322	2,330	2,323	0.04	11	65K	151M
1394/07/26	2,345	2,310	2,345	2,322	0.04	24	135K	313M
1394/07/25	2,333	2,310	2,360	2,321	0.43	29	115K	269M
1394/07/22	2,320	2,320	2,369	2,311	0.22	20	49K	114M
1394/07/21	2,373	2,297	2,374	2,306	0.87	22	74K	174M
1394/07/20	2,350	2,280	2,372	2,286	0.44	22	42K	98M
1394/07/19	2,312	2,239	2,350	2,276	(3.4)	63	193K	439M
1394/07/18	2,485	2,310	2,485	2,356	(1.92)	74	193K	455M
1394/07/15	2,360	2,350	2,460	2,402	(0.78)	27	125K	298M
1394/07/14	2,491	2,414	2,491	2,421	(4.72)	69	304K	736M
1394/07/13	2,541	2,530	2,590	2,541	0.0	10	28K	70M
1394/07/12	2,567	2,470	2,567	2,541	(0.35)	49	66K	167M
1394/07/11	2,671	2,455	2,671	2,550	(1.32)	40	65K	162M
1394/07/08	2,550	2,550	2,685	2,584	0.04	23	26K	68M
1394/07/07	2,561	2,560	2,689	2,583	(4.12)	63	279K	722M
1394/07/06	2,858	2,645	2,858	2,694	(3.23)	110	419K	1B
1394/07/05	2,770	2,770	2,788	2,784	4.82	250	2M	5B
1394/07/04	2,560	2,560	2,662	2,656	4.73	76	510K	1B
1394/07/01	2,619	2,492	2,619	2,536	0.32	25	48K	123M
1394/06/31	2,630	2,620	2,630	2,528	0.52	4	22K	59M
1394/06/30	2,607	2,400	2,607	2,515	0.0	36	127K	320M
1394/06/29	2,615	2,500	2,615	2,515	0.96	5	44K	115M
1394/06/28	2,456	2,410	2,456	2,491	(1.77)	31	77K	185M
1394/06/25	2,595	2,419	2,595	2,536	(0.31)	36	32K	81M
1394/06/24	2,527	2,527	2,599	2,544	0.32	12	48K	124M
1394/06/23	2,558	2,450	2,558	2,536	(0.28)	25	51K	128M
1394/06/22	2,500	2,470	2,597	2,543	(2.19)	14	110K	275M
1394/06/21	2,620	2,540	2,620	2,600	(0.19)	24	58K	149M
1394/06/18	2,610	2,561	2,610	2,605	(0.12)	19	41K	105M
1394/06/17	2,598	2,553	2,685	2,608	(0.19)	11	74K	193M
1394/06/16	2,550	2,550	2,600	2,613	(0.19)	9	16K	42M
1394/06/15	2,630	2,550	2,630	2,618	(0.34)	22	62K	161M
1394/06/14	2,700	2,606	2,700	2,627	0.0	5	6K	16M
1394/06/11	2,606	2,565	2,606	2,627	(0.19)	10	17K	43M
1394/06/10	2,648	2,570	2,648	2,632	(0.27)	17	51K	132M
1394/06/09	2,600	2,600	2,630	2,639	(0.64)	24	67K	174M
1394/06/08	2,607	2,606	2,650	2,656	(0.11)	8	19K	51M
1394/06/07	2,688	2,650	2,688	2,659	0.08	16	26K	70M
1394/06/04	2,685	2,613	2,699	2,657	0.0	30	84K	223M
1394/06/03	2,697	2,620	2,698	2,657	(0.26)	31	66K	173M
1394/06/02	2,600	2,600	2,698	2,664	0.0	9	17K	46M
1394/06/01	2,600	2,600	2,600	2,664	(0.15)	2	11K	30M
1394/05/31	2,690	2,667	2,690	2,668	0.04	12	29K	77M
1394/05/28	2,600	2,600	2,750	2,667	0.38	13	46K	124M
1394/05/27	2,699	2,593	2,699	2,657	(1.23)	19	70K	182M
1394/05/26	2,651	2,596	2,651	2,690	(0.88)	21	45K	119M
1394/05/25	2,651	2,650	2,660	2,714	(0.15)	7	12K	31M
1394/05/24	2,725	2,635	2,725	2,718	(0.26)	23	19K	52M
1394/05/21	2,757	2,725	2,757	2,725	0.04	11	28K	76M
1394/05/19	2,745	2,700	2,745	2,724	0.07	16	55K	151M
1394/05/18	2,651	2,651	2,758	2,722	0.15	31	88K	239M
1394/05/17	2,700	2,635	2,700	2,718	(0.59)	11	44K	118M
1394/05/14	2,730	2,629	2,774	2,734	(0.55)	21	48K	130M
1394/05/13	2,652	2,650	2,740	2,749	(0.65)	13	33K	88M
1394/05/12	2,780	2,766	2,799	2,767	0.04	21	30K	83M
1394/05/11	2,810	2,750	2,810	2,766	0.47	29	117K	325M
1394/05/10	2,745	2,715	2,840	2,753	1.40	51	125K	346M
1394/05/07	2,791	2,690	2,791	2,715	(0.04)	53	120K	325M
1394/05/06	2,614	2,614	2,730	2,716	(0.98)	21	76K	204M
1394/05/05	2,671	2,660	2,700	2,743	(0.9)	16	55K	148M
1394/05/04	2,842	2,706	2,842	2,768	(0.9)	51	77K	210M
1394/05/03	2,872	2,751	2,872	2,793	(0.11)	30	118K	329M
1394/04/31	2,888	2,710	2,890	2,796	(1.2)	67	165K	461M
1394/04/30	2,949	2,760	2,949	2,830	(1.91)	103	371K	1B
1394/04/29	2,884	2,877	2,885	2,885	4.99	144	626K	2B
1394/04/24	2,720	2,690	2,783	2,748	3.66	54	216K	593M
1394/04/23	2,840	2,600	2,840	2,651	(2.32)	76	478K	1B
1394/04/22	2,825	2,631	2,825	2,714	(0.18)	44	146K	395M
1394/04/21	2,799	2,665	2,799	2,719	(1.02)	25	131K	354M
1394/04/20	2,748	2,722	2,785	2,747	0.62	28	121K	333M
1394/04/16	2,800	2,690	2,800	2,730	0.26	40	153K	417M
1394/04/15	2,680	2,600	2,799	2,723	0.67	48	144K	392M
1394/04/14	2,742	2,650	2,800	2,705	(3.01)	41	143K	384M
1394/04/13	2,899	2,760	2,899	2,789	(1.34)	96	245K	685M
1394/04/10	2,960	2,759	2,960	2,827	0.04	23	27K	77M
1394/04/09	2,782	2,700	2,946	2,826	(0.56)	74	291K	822M
1394/04/08	2,800	2,780	2,900	2,842	1.28	45	151K	431M
1394/04/07	2,950	2,761	2,950	2,806	(3.44)	92	446K	1B
1394/04/06	2,877	2,877	3,066	2,906	(2.32)	46	150K	435M
1394/04/03	3,111	2,900	3,111	2,975	(2.46)	87	166K	494M
1394/04/02	3,011	3,010	3,200	3,050	(3.27)	63	142K	431M
1394/04/01	3,340	3,034	3,340	3,153	(1.25)	125	370K	1B
1394/03/31	3,194	3,121	3,194	3,193	4.96	128	557K	2B
1394/03/30	3,000	3,000	3,150	3,042	(10.24)	45	154K	467M
1394/03/18	3,670	3,483	3,680	3,569	(2.35)	73	218K	779M
1394/03/17	3,670	3,521	3,720	3,655	(1.16)	77	192K	703M
1394/03/16	3,777	3,601	3,779	3,698	1.57	116	450K	2B
1394/03/12	3,641	3,627	3,641	3,641	4.99	142	699K	3B
1394/03/11	3,463	3,462	3,468	3,468	5.00	45	154K	533M
1394/03/10	3,181	3,181	3,382	3,303	2.55	86	248K	817M
1394/03/09	3,115	3,115	3,331	3,221	(1.65)	83	204K	659M
1394/03/06	3,388	3,135	3,388	3,275	(0.73)	102	277K	906M
1394/03/05	3,315	3,178	3,315	3,299	4.46	148	550K	2B
1394/03/04	3,158	3,150	3,158	3,158	4.99	55	892K	3B
1394/03/03	3,000	2,999	3,014	3,008	4.77	91	1M	3B
1394/03/02	2,871	2,871	2,871	2,871	4.97	17	250K	718M
1394/02/30	2,799	2,799	2,799	2,735	1.60	12	75K	209M
1394/02/29	2,719	2,719	2,725	2,692	2.71	25	128K	348M
1394/02/28	2,600	2,582	2,750	2,621	(2.53)	77	255K	669M
1394/02/27	2,780	2,592	2,780	2,689	(0.19)	4	10K	26M
1394/02/23	2,694	2,689	2,694	2,694	3.98	37	260K	700M
1394/02/22	2,613	2,521	2,660	2,591	1.05	31	163K	422M
1394/02/21	2,620	2,615	2,625	2,564	0.04	5	3K	7M
1394/02/20	2,595	2,486	2,600	2,563	0.0	9	19K	48M
1394/02/19	2,650	2,520	2,650	2,563	(2.29)	30	172K	438M
1394/02/16	2,660	2,548	2,660	2,623	(1.17)	48	523K	1B
1394/02/15	2,700	2,652	2,750	2,654	0.23	12	19K	51M
1394/02/14	2,780	2,611	2,780	2,648	(2.61)	76	188K	498M
1394/02/13	2,640	2,620	2,822	2,719	(0.11)	65	152K	412M
1394/02/09	2,797	2,686	2,797	2,722	10.92	84	278K	756M
1394/02/01	4,701	4,580	4,701	4,636	0.13	63	130K	601M
1394/01/31	4,550	4,550	4,700	4,630	1.83	90	86K	398M
1394/01/30	4,550	4,527	4,640	4,547	0.44	32	85K	385M
1394/01/29	4,500	4,446	4,500	4,527	(1.82)	29	59K	261M
1394/01/26	4,600	4,450	4,740	4,611	(0.35)	18	91K	418M
1394/01/25	4,640	4,590	4,660	4,627	(0.11)	21	57K	264M
1394/01/24	4,679	4,600	4,679	4,632	0.63	21	70K	326M
1394/01/23	4,600	4,585	4,655	4,603	0.52	32	106K	490M
1394/01/22	4,416	4,416	4,660	4,579	(0.33)	38	161K	735M
1394/01/19	4,659	4,511	4,659	4,594	2.11	20	83K	384M
1394/01/18	4,468	4,468	4,689	4,499	(3.33)	35	175K	789M
1394/01/17	4,667	4,640	4,749	4,654	(3.7)	38	133K	619M
1394/01/16	4,851	4,666	4,851	4,833	3.60	52	152K	736M
1394/01/15	4,665	4,664	4,665	4,665	3.99	32	113K	529M
1394/01/11	4,659	4,381	4,659	4,486	(1.69)	35	76K	339M
1394/01/10	4,698	4,471	4,698	4,563	(2.02)	49	96K	439M
1394/01/09	4,730	4,506	4,730	4,657	(0.77)	31	56K	261M
1394/01/08	4,850	4,580	4,851	4,693	(0.64)	19	47K	217M
1394/01/05	4,869	4,650	4,869	4,723	0.13	6	12K	57M
1393/12/27	4,799	4,701	4,830	4,717	0.06	8	39K	182M
1393/12/26	4,615	4,615	4,700	4,714	(1.93)	17	74K	343M
1393/12/25	5,028	4,746	5,028	4,807	(2.75)	40	91K	435M
1393/12/24	4,920	4,752	5,022	4,943	2.34	59	387K	2B
1393/12/23	4,780	4,780	4,851	4,830	3.54	80	381K	2B
1393/12/20	4,700	4,590	4,740	4,665	1.39	27	68K	319M
1393/12/19	4,555	4,490	4,700	4,601	1.66	48	192K	885M
1393/12/18	4,570	4,470	4,570	4,526	0.58	28	116K	526M
1393/12/17	4,530	4,450	4,550	4,500	0.36	20	61K	274M
1393/12/16	4,530	4,400	4,550	4,484	0.31	15	42K	190M
1393/12/13	4,530	4,450	4,530	4,470	0.52	9	39K	178M
1393/12/12	4,540	4,390	4,540	4,447	(0.31)	21	86K	380M
1393/12/11	4,547	4,420	4,547	4,461	0.04	11	61K	274M
1393/12/10	4,500	4,420	4,500	4,459	0.43	22	209K	930M
1393/12/09	4,500	4,450	4,500	4,440	0.41	19	41K	185M
1393/12/06	4,400	4,330	4,400	4,422	(1.91)	6	58K	250M
1393/12/05	4,350	4,344	4,550	4,508	(0.33)	7	11K	47M
1393/12/04	4,367	4,367	4,500	4,523	(0.04)	3	2K	10M
1393/12/03	4,500	4,500	4,599	4,525	0.53	21	81K	369M
1393/12/02	4,450	4,440	4,590	4,501	0.02	7	29K	131M
1393/11/29	4,651	4,450	4,651	4,500	(0.16)	7	25K	114M
1393/11/28	4,423	4,422	4,655	4,507	(1.81)	11	12K	55M
1393/11/27	4,638	4,482	4,638	4,590	1.82	28	93K	425M
1393/11/26	4,500	4,300	4,520	4,508	3.49	18	97K	437M
1393/11/25	4,361	4,350	4,400	4,356	(3.84)	13	82K	357M
1393/11/21	4,500	4,500	4,600	4,530	(0.13)	6	7K	31M
1393/11/20	4,600	4,533	4,600	4,536	(3.92)	25	48K	219M
1393/11/19	4,740	4,670	4,740	4,721	1.07	4	20K	96M
1393/11/18	4,725	4,550	4,750	4,671	0.71	29	74K	346M
1393/11/15	4,680	4,545	4,680	4,638	2.05	17	62K	286M
1393/11/14	4,536	4,490	4,554	4,545	3.79	33	33K	148M
1393/11/13	4,295	4,290	4,459	4,379	1.96	24	46K	201M
1393/11/12	4,300	4,276	4,446	4,295	0.44	8	41K	175M
1393/11/11	4,276	4,275	4,276	4,276	3.99	18	37K	159M
1393/11/08	4,100	4,079	4,121	4,112	3.76	23	38K	156M
1393/11/07	4,119	3,913	4,198	3,963	(2.77)	28	83K	329M
1393/11/06	4,000	4,000	4,130	4,076	0.05	9	8K	35M
1393/11/05	4,000	4,000	4,249	4,074	(0.46)	13	17K	69M
1393/11/04	4,425	4,089	4,425	4,093	(3.9)	26	95K	388M
1393/11/01	4,595	4,243	4,595	4,259	(3.62)	21	52K	223M
1393/10/30	4,416	4,410	4,517	4,419	(3.01)	23	38K	167M
1393/10/29	4,427	4,427	4,613	4,556	(0.24)	5	2K	10M
1393/10/28	4,567	4,520	4,745	4,567	0.02	19	44K	201M
1393/10/27	4,510	4,510	4,749	4,566	(0.85)	24	34K	154M
1393/10/24	4,591	4,570	4,761	4,605	0.50	23	15K	69M
1393/10/23	4,674	4,500	4,674	4,582	1.94	25	53K	243M
1393/10/22	4,225	4,225	4,558	4,495	2.56	29	16K	74M
1393/10/21	4,335	4,335	4,440	4,383	(2.92)	54	150K	655M
1393/10/20	4,715	4,502	4,715	4,515	(3.71)	80	335K	2B
1393/10/17	4,799	4,515	4,799	4,689	(0.3)	69	76K	354M
1393/10/16	4,779	4,671	4,779	4,703	0.19	46	70K	328M
1393/10/15	4,700	4,620	4,750	4,694	0.17	86	61K	285M
1393/10/14	4,757	4,620	4,757	4,686	(1.39)	32	41K	190M
1393/10/13	4,797	4,622	4,800	4,752	0.08	23	43K	203M
1393/10/10	4,590	4,590	4,799	4,748	0.21	36	115K	547M
1393/10/09	4,630	4,595	4,800	4,738	0.45	29	52K	245M
1393/10/08	4,819	4,620	4,850	4,717	0.77	26	40K	189M
1393/10/07	4,511	4,511	4,799	4,681	1.01	10	15K	73M
1393/10/06	4,528	4,528	4,880	4,634	(1.74)	52	66K	307M
1393/10/03	4,940	4,698	4,940	4,716	(2.98)	26	42K	197M
1393/10/01	4,789	4,780	4,877	4,861	3.65	52	206K	1B
1393/09/29	4,700	4,599	4,780	4,690	1.43	34	47K	222M
1393/09/26	4,613	4,557	4,700	4,624	0.41	21	13K	60M
1393/09/25	4,600	4,550	4,607	4,605	3.95	19	60K	276M
1393/09/24	4,414	4,414	4,699	4,430	(3.63)	34	71K	317M
1393/09/23	4,956	4,583	4,956	4,597	(3.69)	46	190K	873M
1393/09/19	4,750	4,704	4,887	4,773	(2.01)	30	94K	447M
1393/09/18	4,877	4,770	4,877	4,871	3.86	103	680K	3B
1393/09/17	4,717	4,455	4,717	4,690	3.40	45	240K	1B
1393/09/16	4,849	4,520	4,849	4,536	(3.65)	63	203K	921M
1393/09/15	4,692	4,672	5,035	4,708	(3.25)	65	258K	1B
1393/09/12	5,180	4,790	5,180	4,866	(2.47)	86	252K	1B
1393/09/11	5,026	4,810	5,161	4,989	0.52	52	153K	762M
1393/09/10	5,002	4,901	5,070	4,963	(2.5)	133	394K	2B
1393/09/09	5,250	5,080	5,300	5,090	(3.8)	64	174K	884M
1393/09/08	5,318	5,140	5,318	5,291	3.46	212	861K	5B
1393/09/05	4,800	4,800	5,120	5,114	3.86	148	640K	3B
1393/09/04	4,729	4,721	4,941	4,924	3.64	286	2M	8B
1393/09/03	4,750	4,630	4,766	4,751	3.67	71	237K	1B
1393/09/02	4,460	4,460	4,649	4,583	2.51	90	339K	2B
1393/09/01	4,750	4,391	4,750	4,471	(2.23)	98	372K	2B
1393/08/28	4,530	4,530	4,650	4,573	(1.8)	44	151K	692M
1393/08/27	4,779	4,600	4,779	4,657	(2.29)	77	331K	2B
1393/08/26	4,605	4,605	4,786	4,766	3.56	138	423K	2B
1393/08/25	4,400	4,400	4,680	4,602	0.83	140	536K	2B
1393/08/24	4,471	4,471	4,619	4,564	0.48	85	145K	662M
1393/08/21	4,690	4,500	4,690	4,542	0.11	134	482K	2B
1393/08/20	4,500	4,481	4,700	4,537	(2.41)	103	521K	2B
1393/08/19	4,591	4,541	4,780	4,649	1.02	131	400K	2B
1393/08/18	4,600	4,560	4,700	4,602	(2.13)	102	298K	1B
1393/08/17	4,898	4,639	4,898	4,702	(2.69)	133	503K	2B
1393/08/14	4,847	4,601	4,881	4,832	2.94	146	704K	3B
1393/08/11	4,700	4,555	4,829	4,694	(0.42)	175	546K	3B
1393/08/10	4,740	4,537	4,888	4,714	(0.21)	210	803K	4B
1393/08/07	4,751	4,550	4,751	4,724	3.39	320	2M	8B
1393/08/06	4,499	4,402	4,576	4,569	3.84	114	699K	3B
1393/08/05	4,380	4,331	4,403	4,400	3.92	208	1M	5B
1393/08/04	4,370	4,170	4,389	4,234	(1.05)	133	324K	1B
1393/08/03	4,216	4,216	4,400	4,279	(2.13)	75	246K	1B
1393/07/30	4,338	4,199	4,490	4,372	0.67	155	630K	3B
1393/07/29	4,490	4,271	4,490	4,343	(0.78)	99	160K	695M
1393/07/28	4,377	4,250	4,388	4,377	3.72	131	744K	3B
1393/07/27	4,135	4,000	4,292	4,220	2.25	218	1M	4B
1393/07/26	4,110	3,976	4,245	4,127	0.44	135	613K	3B
1393/07/23	4,190	4,052	4,190	4,109	0.39	98	397K	2B
1393/07/22	4,152	4,001	4,281	4,093	(1.3)	217	914K	4B
1393/07/20	4,146	4,141	4,148	4,147	3.96	88	680K	3B
1393/07/19	3,933	3,931	4,016	3,989	3.29	69	320K	1B
1393/07/16	3,820	3,781	3,969	3,862	(1.93)	97	280K	1B
1393/07/15	3,989	3,815	3,989	3,938	2.66	113	416K	2B
1393/07/14	3,733	3,733	3,856	3,836	3.45	244	741K	3B
1393/07/12	3,650	3,650	3,740	3,708	1.56	29	33K	124M
1393/07/09	3,688	3,600	3,688	3,651	0.94	62	154K	564M
1393/07/08	3,740	3,600	3,740	3,617	(1.34)	51	124K	447M
1393/07/07	3,599	3,598	3,686	3,666	3.41	111	465K	2B
1393/07/06	3,560	3,500	3,580	3,545	(1.66)	72	400K	1B
1393/07/05	3,631	3,532	3,658	3,605	0.08	50	166K	600M
1393/07/02	3,780	3,551	3,780	3,602	(2.17)	73	320K	1B
1393/07/01	3,765	3,700	3,800	3,682	0.16	7	5K	17M
1393/06/31	3,705	3,576	3,730	3,676	1.52	55	142K	521M
1393/06/30	3,819	3,597	3,819	3,621	(3.34)	116	220K	797M
1393/06/29	3,850	3,700	3,850	3,746	0.16	19	44K	164M
1393/06/26	3,690	3,690	3,780	3,740	(0.98)	51	129K	481M
1393/06/25	3,800	3,700	3,820	3,777	1.31	48	107K	405M
1393/06/24	3,700	3,671	3,790	3,728	(0.05)	41	156K	582M
1393/06/23	3,700	3,678	3,770	3,730	0.73	20	82K	304M
1393/06/22	3,900	3,666	3,900	3,703	(3.01)	105	153K	566M
1393/06/19	3,766	3,766	3,828	3,818	3.72	185	1M	4B
1393/06/18	3,744	3,603	3,798	3,681	(0.35)	97	202K	743M
1393/06/17	3,830	3,676	3,830	3,694	(3.53)	175	503K	2B
1393/06/16	3,858	3,721	3,861	3,829	3.12	349	2M	7B
1393/06/15	3,713	3,713	3,713	3,713	3.98	71	680K	3B
1393/06/12	3,390	3,390	3,581	3,571	3.69	141	911K	3B
1393/06/11	3,550	3,360	3,550	3,444	0.23	53	109K	377M
1393/06/10	3,570	3,411	3,570	3,436	(2.61)	90	154K	529M
1393/06/09	3,550	3,413	3,595	3,528	(0.06)	55	100K	354M
1393/06/08	3,600	3,504	3,685	3,530	(3.29)	85	166K	587M
1393/06/05	3,718	3,501	3,718	3,650	1.36	272	475K	2B
1393/06/04	3,615	3,500	3,651	3,601	2.56	312	1M	5B
1393/06/03	3,350	3,350	3,515	3,511	3.88	112	723K	3B
1393/06/02	3,450	3,345	3,500	3,380	(2.99)	92	508K	2B
1393/06/01	3,460	3,405	3,530	3,484	1.19	73	226K	787M
1393/05/29	3,520	3,435	3,520	3,443	(3.77)	111	338K	1B
1393/05/28	3,600	3,525	3,600	3,578	(1.97)	46	186K	664M
1393/05/27	3,725	3,580	3,725	3,650	(0.79)	76	209K	761M
1393/05/26	3,686	3,650	3,786	3,679	1.04	48	56K	206M
1393/05/25	3,623	3,623	3,680	3,641	0.50	10	84K	305M
1393/05/22	3,632	3,587	3,698	3,623	(1.28)	55	288K	1B
1393/05/21	3,679	3,611	3,690	3,670	1.21	10	78K	287M
1393/05/20	3,810	3,602	3,810	3,626	(1.49)	28	47K	171M
1393/05/19	3,850	3,651	3,850	3,681	(2.39)	27	63K	234M
1393/05/18	3,860	3,680	3,865	3,771	(1.33)	149	299K	1B
1393/05/15	3,869	3,705	3,872	3,822	1.97	158	407K	2B
1393/05/14	3,650	3,621	3,850	3,748	(0.61)	189	721K	3B
1393/05/13	3,900	3,680	3,929	3,771	(1.62)	122	547K	2B
1393/05/12	3,819	3,750	3,846	3,833	3.62	326	2M	7B
1393/05/11	3,600	3,586	3,724	3,699	3.30	78	432K	2B
1393/05/06	3,532	3,531	3,586	3,581	3.83	66	368K	1B
1393/05/05	3,399	3,374	3,465	3,449	3.51	78	367K	1B
1393/05/04	3,308	3,172	3,347	3,332	3.51	40	218K	726M
1393/05/01	3,201	3,200	3,317	3,219	(2.42)	14	24K	78M
1393/04/31	3,320	3,280	3,320	3,299	1.70	28	156K	516M
1393/04/30	3,199	3,170	3,260	3,244	(1.49)	24	86K	280M
1393/04/29	3,330	3,248	3,330	3,293	(1.17)	11	69K	227M
1393/04/25	3,359	3,250	3,359	3,332	3.16	37	203K	675M
1393/04/24	3,091	3,091	3,264	3,230	2.90	13	87K	280M
1393/04/23	3,010	3,010	3,221	3,139	1.29	19	45K	142M
1393/04/22	3,102	3,063	3,102	3,099	(2.85)	11	24K	74M
1393/04/21	3,100	3,100	3,120	3,190	(0.99)	5	7K	23M
1393/04/18	3,222	3,221	3,230	3,222	(3.96)	27	71K	227M
1393/04/17	3,349	3,213	3,430	3,355	1.67	40	143K	480M
1393/04/16	3,310	3,267	3,350	3,300	(3.03)	11	19K	62M
1393/04/15	3,446	3,295	3,446	3,403	2.69	31	96K	326M
1393/04/14	3,312	3,312	3,315	3,314	3.95	24	44K	145M
1393/04/11	3,170	3,066	3,190	3,188	3.91	20	110K	351M
1393/04/10	2,920	2,920	3,133	3,068	1.76	29	125K	384M
1393/04/09	2,990	2,900	3,040	3,015	3.11	63	198K	595M
1393/04/08	2,921	2,921	2,995	2,924	(3.88)	21	61K	179M
1393/04/07	3,040	3,036	3,240	3,042	(3.8)	55	213K	647M
1393/04/04	3,172	3,162	3,172	3,162	(3.98)	48	283K	895M
1393/04/03	3,375	3,170	3,380	3,293	0.37	46	199K	655M
1393/04/02	3,366	3,267	3,366	3,281	(3.59)	19	27K	89M
1393/04/01	3,404	3,322	3,418	3,403	1.52	11	46K	156M
1393/03/31	3,517	3,300	3,517	3,352	(1.3)	70	340K	1B
1393/03/28	3,442	3,326	3,450	3,385	(1.66)	13	28K	93M
1393/03/27	3,300	3,300	3,474	3,442	1.35	10	37K	127M
1393/03/26	3,333	3,333	3,418	3,396	3.32	43	245K	832M
1393/03/25	3,202	3,200	3,340	3,287	(0.6)	43	288K	946M
1393/03/24	3,220	3,195	3,370	3,307	(0.57)	44	257K	850M
1393/03/21	3,410	3,263	3,410	3,326	(0.21)	15	11K	37M
1393/03/20	3,410	3,250	3,410	3,333	(0.6)	10	7K	25M
1393/03/19	3,352	3,347	3,485	3,353	(3.82)	44	170K	570M
1393/03/18	3,600	3,381	3,600	3,486	(0.97)	16	52K	181M
1393/03/17	3,520	3,470	3,525	3,520	3.83	85	346K	1B
1393/03/13	3,500	3,350	3,500	3,390	(2.81)	30	89K	302M
1393/03/12	3,330	3,310	3,495	3,488	1.19	11	106K	369M
1393/03/11	3,520	3,420	3,521	3,447	(3.23)	38	83K	287M
1393/03/10	3,650	3,523	3,650	3,562	(1.03)	13	21K	76M
1393/03/07	3,633	3,515	3,633	3,599	(0.94)	22	139K	501M
1393/03/05	3,716	3,573	3,716	3,633	(2.26)	29	151K	550M
1393/03/04	3,750	3,620	3,750	3,717	(0.67)	13	12K	43M
1393/03/03	3,747	3,725	3,747	3,742	3.86	27	105K	394M
1393/02/31	3,560	3,560	3,604	3,603	3.95	39	74K	268M
1393/02/22	3,830	3,750	3,835	3,786	(2.8)	72	320K	1B
1393/02/21	3,959	3,830	3,959	3,895	(0.74)	44	235K	915M
1393/02/20	3,886	3,830	3,988	3,924	1.84	75	298K	1B
1393/02/17	3,820	3,820	3,897	3,853	1.99	48	131K	505M
1393/02/16	3,899	3,754	3,899	3,778	0.45	23	103K	388M
1393/02/10	3,862	3,640	3,862	3,761	(0.58)	22	123K	463M
1393/02/09	3,800	3,755	3,870	3,783	0.34	35	70K	265M
1393/02/08	3,780	3,750	3,830	3,770	(1.39)	15	57K	216M
1393/02/07	3,900	3,780	3,998	3,823	(2.62)	71	286K	1B
1393/02/06	3,760	3,760	4,014	3,926	1.71	80	605K	2B
1393/02/03	3,860	3,781	3,919	3,860	(1.96)	49	184K	709M
1393/02/02	3,912	3,850	3,944	3,937	0.64	114	854K	3B
1393/02/01	3,900	3,850	3,970	3,912	0.15	41	104K	406M
1393/01/31	3,880	3,800	3,950	3,906	0.85	25	110K	430M
1393/01/30	3,980	3,736	3,980	3,873	(0.46)	40	103K	401M
1393/01/27	3,891	3,891	3,891	3,891	3.98	61	240K	934M
1393/01/26	3,778	3,653	3,780	3,742	2.94	45	317K	1B
1393/01/25	3,503	3,481	3,765	3,635	0.39	78	491K	2B
1393/01/24	3,895	3,617	3,895	3,621	(3.88)	48	267K	965M
1393/01/23	3,822	3,758	3,822	3,767	(3.76)	31	120K	450M
1393/01/20	3,940	3,900	3,990	3,914	0.75	20	44K	171M
1393/01/19	3,822	3,822	3,969	3,885	1.04	43	200K	777M
1393/01/18	3,860	3,815	3,863	3,845	(2.31)	63	125K	482M
1393/01/17	4,140	3,900	4,140	3,936	(2.65)	25	99K	388M
1393/01/16	4,180	3,951	4,180	4,043	(0.96)	68	181K	732M
1393/01/11	4,083	4,080	4,083	4,082	3.97	62	338K	1B
1393/01/10	3,870	3,870	3,929	3,926	3.92	23	130K	512M
1393/01/09	3,875	3,730	3,875	3,778	(2.5)	59	221K	834M
1393/01/06	3,820	3,820	3,980	3,875	(0.79)	98	255K	988M
1393/01/05	4,044	3,850	4,044	3,906	(0.91)	50	114K	445M
1392/12/28	3,960	3,850	4,000	3,942	2.02	92	226K	890M
1392/12/27	3,830	3,813	3,968	3,864	(2.67)	79	215K	831M
1392/12/26	4,100	3,910	4,118	3,970	(2.5)	82	202K	801M
1392/12/25	4,000	3,960	4,180	4,072	(1.26)	91	532K	2B
1392/12/24	4,030	4,000	4,140	4,124	3.41	52	323K	1B
1392/12/21	3,990	3,803	4,050	3,988	1.04	56	390K	2B
1392/12/20	3,985	3,895	3,985	3,947	(2.71)	26	168K	662M
1392/12/19	4,098	3,873	4,098	4,057	1.35	18	139K	565M
1392/12/18	4,048	3,881	4,048	4,003	(0.65)	30	170K	680M
1392/12/17	4,098	3,900	4,104	4,029	2.05	48	104K	419M
1392/12/14	3,939	3,900	3,957	3,948	3.76	44	122K	482M
1392/12/13	3,765	3,733	3,970	3,805	(2.13)	68	230K	875M
1392/12/12	4,130	3,851	4,130	3,888	(3.07)	47	188K	730M
1392/12/11	4,051	4,008	4,051	4,011	(3.91)	27	61K	245M
1392/12/10	4,200	4,085	4,220	4,174	1.56	23	98K	407M
1392/12/07	4,000	4,000	4,156	4,110	2.83	54	114K	469M
1392/12/06	4,031	3,950	4,035	3,997	(2.39)	64	109K	437M
1392/12/05	4,030	4,030	4,169	4,095	(1.89)	24	77K	315M
1392/12/04	4,439	4,127	4,439	4,174	(2.89)	50	140K	584M
1392/12/03	4,153	4,153	4,349	4,298	2.60	41	129K	554M
1392/11/30	4,150	4,150	4,319	4,189	0.0	48	341K	1B
1392/11/29	4,179	4,179	4,275	4,189	(3.77)	20	70K	292M
1392/11/28	4,355	4,299	4,355	4,353	3.94	27	217K	944M
1392/11/27	4,000	4,000	4,222	4,188	3.15	52	205K	857M
1392/11/26	4,058	4,058	4,200	4,060	(3.95)	41	121K	490M
1392/11/21	4,200	4,200	4,450	4,227	(3.36)	30	169K	715M
1392/11/20	4,373	4,373	4,400	4,374	(3.97)	56	237K	1B
1392/11/19	4,428	4,428	4,580	4,555	(1.24)	5	19K	86M
1392/11/16	4,699	4,401	4,730	4,612	1.18	78	218K	1B
1392/11/15	4,590	4,461	4,590	4,558	2.24	77	232K	1B
1392/11/14	4,500	4,421	4,579	4,458	(3.19)	85	251K	1B
1392/11/13	4,632	4,437	4,770	4,605	(0.35)	219	1M	5B
1392/11/12	4,621	4,621	4,621	4,621	3.98	13	24K	113M
1392/11/09	4,444	4,444	4,444	4,444	3.98	56	252K	1B
1392/11/08	4,210	4,210	4,276	4,274	3.94	38	261K	1B
1392/11/07	4,170	4,042	4,190	4,112	1.73	184	515K	2B
1392/11/06	4,043	3,944	4,057	4,042	3.61	152	668K	3B
1392/11/05	3,903	3,760	3,980	3,901	0.36	51	451K	2B
1392/11/02	3,900	3,850	3,920	3,887	(3.07)	71	324K	1B
1392/11/01	3,962	3,962	4,199	4,010	(2.83)	96	564K	2B
1392/10/30	4,127	4,121	4,150	4,127	(3.84)	69	191K	790M
1392/10/28	4,300	4,290	4,302	4,292	(3.94)	80	260K	1B
1392/10/25	4,610	4,428	4,611	4,468	(3.12)	84	264K	1B
1392/10/24	4,750	4,585	4,900	4,612	(3.43)	109	258K	1B
1392/10/23	4,710	4,710	4,900	4,776	0.59	87	258K	1B
1392/10/22	4,990	4,700	4,990	4,748	(3.0)	76	158K	752M
1392/10/21	4,897	4,840	4,979	4,895	2.17	96	189K	926M
1392/10/18	4,820	4,750	4,899	4,791	(2.34)	157	389K	2B
1392/10/17	5,070	4,840	5,070	4,906	0.04	128	308K	2B
1392/10/16	5,003	4,837	5,010	4,904	(2.66)	156	467K	2B
1392/10/15	5,270	4,962	5,270	5,038	(2.5)	202	608K	3B
1392/10/14	5,010	5,010	5,211	5,167	3.11	145	503K	3B
1392/10/11	4,986	4,986	5,200	5,011	(3.5)	240	747K	4B
1392/10/09	5,193	5,193	5,194	5,193	(3.99)	112	535K	3B
1392/10/08	5,590	5,236	5,590	5,409	(0.83)	295	735K	4B
1392/10/07	5,461	5,300	5,461	5,454	3.87	327	1M	7B
1392/10/04	5,282	5,120	5,284	5,251	3.35	227	702K	4B
1392/10/03	5,000	5,000	5,085	5,081	3.91	229	862K	4B
1392/10/01	4,998	4,819	4,998	4,890	(2.2)	107	266K	1B
1392/09/30	4,970	4,780	5,081	5,000	0.46	161	486K	2B
1392/09/27	4,810	4,800	5,060	4,977	1.26	124	335K	2B
1392/09/26	5,127	4,858	5,127	4,915	(2.87)	102	233K	1B
1392/09/25	5,119	4,942	5,119	5,060	2.39	151	288K	1B
1392/09/24	4,947	4,700	4,947	4,942	3.89	102	403K	2B
1392/09/23	4,735	4,735	4,980	4,757	(3.55)	194	469K	2B
1392/09/20	4,900	4,870	4,936	4,932	3.90	179	602K	3B
1392/09/19	4,700	4,683	4,900	4,747	(2.69)	169	499K	2B
1392/09/18	4,878	4,878	4,878	4,878	(4.0)	79	162K	791M
1392/09/17	5,280	4,997	5,280	5,081	(2.38)	111	295K	1B
1392/09/16	5,222	5,072	5,222	5,205	3.64	211	593K	3B
1392/09/13	4,950	4,950	5,033	5,022	3.76	186	625K	3B
1392/09/12	4,800	4,681	4,876	4,840	3.22	183	372K	2B
1392/09/11	4,800	4,651	4,844	4,689	(1.45)	137	342K	2B
1392/09/10	4,980	4,725	4,980	4,758	(2.3)	143	376K	2B
1392/09/09	5,069	4,811	5,070	4,870	(2.81)	233	535K	3B
1392/09/06	5,090	4,855	5,090	5,011	2.29	179	408K	2B
1392/09/05	4,969	4,725	5,100	4,899	(0.45)	365	1M	7B
1392/09/04	4,960	4,874	5,099	4,921	(3.07)	302	997K	5B
1392/09/03	5,077	5,077	5,077	5,077	(3.99)	76	236K	1B
1392/09/02	5,288	5,288	5,288	5,288	(3.99)	22	28K	150M
1392/08/29	5,508	5,508	5,508	5,508	(3.99)	22	89K	488M
1392/08/28	5,744	5,690	5,744	5,737	3.86	66	170K	973M
1392/08/27	5,452	5,452	5,650	5,524	(2.73)	290	2M	9B
1392/08/26	5,679	5,679	5,679	5,679	(3.99)	12	26K	146M
1392/08/25	5,720	5,713	6,189	5,915	(0.6)	379	2M	9B
1392/08/21	6,150	5,770	6,150	5,951	0.20	448	1M	7B
1392/08/20	5,939	5,939	5,939	5,939	3.99	180	1M	8B
1392/08/19	5,711	5,711	5,711	5,711	3.99	44	214K	1B
1392/08/18	5,492	5,301	5,492	5,492	4.00	266	721K	4B
1392/08/15	5,011	5,011	5,316	5,281	3.31	209	760K	4B
1392/08/14	5,129	4,822	5,200	5,112	2.00	225	892K	5B
1392/08/13	5,030	4,800	5,037	5,012	3.47	324	2M	9B
1392/08/12	4,862	4,500	4,862	4,844	3.61	252	1M	5B
1392/08/11	4,630	4,620	4,684	4,675	3.80	124	418K	2B
1392/08/08	4,450	4,380	4,537	4,504	3.23	173	761K	3B
1392/08/07	4,226	4,210	4,392	4,363	3.29	104	358K	2B
1392/08/06	4,270	4,200	4,298	4,224	0.33	56	81K	344M
1392/08/05	4,200	4,161	4,378	4,210	(0.99)	54	141K	592M
1392/08/04	4,234	4,229	4,300	4,252	(3.47)	78	196K	835M
1392/08/01	4,540	4,342	4,540	4,405	(2.46)	67	113K	497M
1392/07/30	4,530	4,450	4,549	4,516	3.18	66	109K	493M
1392/07/29	4,374	4,370	4,378	4,377	3.97	36	90K	393M
1392/07/28	4,199	4,110	4,300	4,210	(0.36)	114	197K	828M
1392/07/27	4,311	4,200	4,311	4,225	(2.29)	117	285K	1B
1392/07/23	4,380	4,300	4,400	4,324	(3.05)	52	116K	503M
1392/07/22	4,330	4,330	4,500	4,460	(0.4)	111	378K	2B
1392/07/21	4,598	4,370	4,598	4,478	(0.42)	68	364K	2B
1392/07/20	4,567	4,400	4,567	4,497	(0.53)	168	442K	2B
1392/07/17	4,503	4,503	4,549	4,521	(0.33)	61	179K	810M
1392/07/16	4,481	4,481	4,690	4,536	(0.94)	32	75K	342M
1392/07/15	4,700	4,489	4,700	4,579	1.28	40	104K	477M
1392/07/14	4,500	4,456	4,618	4,521	1.10	56	151K	683M
1392/07/13	4,650	4,446	4,650	4,472	(3.43)	125	312K	1B
1392/07/10	4,590	4,570	4,648	4,631	3.60	133	292K	1B
1392/07/09	4,499	4,403	4,577	4,470	0.34	30	32K	141M
1392/07/08	4,550	4,443	4,600	4,455	(3.74)	96	247K	1B
1392/07/07	4,850	4,550	4,850	4,628	(1.3)	63	180K	835M
1392/07/06	4,730	4,604	4,820	4,689	(0.49)	61	100K	470M
1392/07/03	4,750	4,506	4,750	4,712	0.64	80	135K	638M
1392/07/02	4,700	4,500	4,730	4,682	2.27	56	170K	796M
1392/07/01	4,400	4,400	4,624	4,578	2.95	79	263K	1B
1392/06/31	4,500	4,274	4,500	4,447	(0.11)	49	65K	290M
1392/06/30	4,394	4,382	4,472	4,452	3.53	38	76K	337M
1392/06/27	4,096	4,096	4,324	4,300	3.42	30	80K	343M
1392/06/26	4,090	4,090	4,220	4,158	(2.0)	30	77K	320M
1392/06/25	4,221	4,176	4,330	4,243	(2.44)	64	147K	626M
1392/06/24	4,352	4,300	4,390	4,349	0.23	24	14K	63M
1392/06/23	4,600	4,330	4,600	4,339	(3.79)	57	160K	693M
1392/06/20	4,580	4,452	4,580	4,510	2.04	36	152K	685M
1392/06/19	4,426	4,204	4,428	4,420	3.80	60	243K	1B
1392/06/18	4,260	4,200	4,364	4,258	(1.87)	46	113K	481M
1392/06/17	4,359	4,250	4,360	4,339	0.56	16	56K	244M
1392/06/16	4,234	4,234	4,499	4,315	(2.15)	68	218K	940M
1392/06/13	4,409	4,409	4,415	4,410	(3.96)	25	447K	2B
1392/06/12	4,643	4,420	4,643	4,592	2.84	111	357K	2B
1392/06/10	4,325	4,325	4,622	4,465	0.02	37	52K	233M
1392/06/09	4,462	4,462	4,664	4,464	(3.94)	77	191K	852M
1392/06/06	4,647	4,647	4,647	4,647	(3.99)	4	32K	147M
1392/06/05	4,979	4,690	4,979	4,840	1.02	104	268K	1B
1392/06/04	4,790	4,695	4,798	4,791	3.84	140	670K	3B
1392/06/03	4,322	4,321	4,672	4,614	2.69	123	314K	1B
1392/06/02	4,505	4,486	4,540	4,493	(3.83)	110	395K	2B
1392/05/30	4,796	4,616	4,796	4,672	(0.79)	32	36K	169M
1392/05/29	4,817	4,653	4,817	4,709	(1.32)	37	147K	694M
1392/05/28	4,840	4,635	4,840	4,772	0.15	66	278K	1B
1392/05/27	4,899	4,670	4,899	4,765	1.10	82	431K	2B
1392/05/26	4,762	4,669	4,762	4,713	2.93	118	727K	3B
1392/05/23	4,794	4,560	4,794	4,579	(3.6)	118	280K	1B
1392/05/22	4,794	4,704	4,794	4,750	3.04	114	305K	1B
1392/05/21	4,698	4,513	4,698	4,610	(0.71)	163	534K	2B
1392/05/20	4,789	4,605	4,789	4,643	(1.15)	72	124K	575M
1392/05/16	4,760	4,621	4,855	4,697	(2.37)	86	251K	1B
1392/05/15	4,999	4,750	4,999	4,811	(2.18)	72	145K	699M
1392/05/14	4,910	4,821	5,089	4,918	0.49	110	271K	1B
1392/05/13	4,948	4,810	4,948	4,894	0.31	76	193K	942M
1392/05/12	4,865	4,862	5,069	4,879	(3.65)	157	469K	2B
1392/05/09	5,011	5,000	5,130	5,064	2.55	151	419K	2B
1392/05/07	4,800	4,791	4,961	4,938	3.50	130	303K	1B
1392/05/06	4,700	4,628	4,847	4,771	2.03	128	277K	1B
1392/05/05	4,901	4,656	4,901	4,676	(3.59)	268	1M	5B
1392/05/02	4,712	4,712	4,976	4,850	1.36	206	546K	3B
1392/05/01	4,784	4,784	4,949	4,785	(3.97)	134	480K	2B
1392/04/31	4,983	4,983	4,983	4,983	(3.99)	17	42K	208M
1392/04/30	5,188	5,184	5,286	5,190	(3.89)	137	388K	2B
1392/04/29	5,540	5,127	5,553	5,400	1.12	650	2M	9B
1392/04/26	5,341	5,230	5,341	5,340	3.97	196	882K	5B
1392/04/25	5,138	5,119	5,138	5,136	3.95	179	825K	4B
1392/04/24	4,801	4,801	5,008	4,941	2.60	498	2M	10B
1392/04/23	4,816	4,816	4,816	4,816	(3.99)	68	485K	2B
1392/04/22	5,016	5,016	5,016	5,016	(4.0)	27	40K	199M
1392/04/19	5,281	4,911	5,281	5,225	2.89	353	2M	8B
1392/04/18	5,079	5,000	5,079	5,078	3.97	242	2M	9B
1392/04/17	4,884	4,884	4,884	4,884	3.98	13	85K	415M
1392/04/16	4,697	4,697	4,697	4,697	3.98	32	183K	858M
1392/04/15	4,517	4,517	4,517	4,517	3.98	14	28K	126M
1392/04/12	4,344	4,344	4,344	4,344	4.00	38	192K	835M
1392/04/11	4,135	4,100	4,191	4,177	3.65	217	1M	5B
1392/04/10	4,001	3,986	4,079	4,030	1.49	212	777K	3B
1392/04/09	3,970	3,867	4,018	3,971	(0.8)	135	344K	1B
1392/04/08	4,150	3,960	4,150	4,003	(1.62)	308	544K	2B
1392/04/05	4,055	3,979	4,200	4,069	(1.79)	212	604K	2B
1392/04/04	3,950	3,950	4,250	4,143	0.80	143	336K	1B
1392/04/02	4,200	4,010	4,277	4,110	(1.6)	84	213K	876M
1392/04/01	4,055	4,055	4,189	4,177	3.70	87	149K	624M
1392/03/29	3,861	3,861	4,035	4,028	3.81	60	194K	781M
1392/03/28	3,900	3,739	4,000	3,880	(0.36)	94	261K	1B
1392/03/27	4,000	3,893	4,000	3,894	(3.97)	96	238K	927M
1392/03/26	4,171	4,005	4,171	4,055	(2.78)	25	35K	140M
1392/03/25	3,901	3,901	4,217	4,171	2.86	181	331K	1B
1392/03/22	4,138	4,050	4,170	4,055	(3.86)	152	253K	1B
1392/03/21	4,262	4,141	4,262	4,218	2.90	206	507K	2B
1392/03/20	4,040	4,000	4,132	4,099	3.15	100	456K	2B
1392/03/19	3,980	3,838	3,986	3,974	3.68	232	564K	2B
1392/03/18	3,838	3,816	3,838	3,833	3.85	51	175K	671M
1392/03/13	3,665	3,665	3,930	3,691	(3.3)	128	478K	2B
1392/03/12	3,980	3,816	3,980	3,817	(3.97)	116	210K	803M
1392/03/11	4,215	3,891	4,215	3,975	(1.92)	201	336K	1B
1392/03/08	4,053	4,050	4,053	4,053	3.98	203	471K	2B
1392/03/07	3,898	3,897	3,898	3,898	3.97	32	170K	665M
1392/03/06	3,791	3,520	3,791	3,749	2.83	169	685K	3B
1392/03/05	3,646	3,646	3,646	3,646	3.99	5	16K	58M
1392/03/04	3,506	3,506	3,506	3,506	3.97	6	34K	118M
1392/03/01	3,349	3,263	3,387	3,372	3.53	43	235K	791M
1392/02/31	3,136	3,136	3,261	3,257	(2.95)	123	904K	3B
1392/02/24	3,456	3,456	3,456	3,456	(3.97)	9	20K	68M
1392/02/23	3,740	3,592	3,750	3,599	(3.8)	31	68K	246M
1392/02/22	3,740	3,735	3,889	3,741	(3.83)	140	500K	2B
1392/02/21	3,890	3,890	3,890	3,890	(4.0)	38	64K	248M
1392/02/18	4,060	3,898	4,060	4,052	(5.04)	8	3K	11M
1392/02/15	4,336	4,157	4,366	4,267	(1.45)	80	101K	430M
1392/02/14	4,330	4,261	4,336	4,330	3.84	56	129K	557M
1392/02/11	4,039	4,039	4,370	4,170	(0.88)	155	239K	995M
1392/02/10	4,400	4,173	4,400	4,207	(3.2)	25	75K	315M
1392/02/09	4,400	4,316	4,450	4,346	(3.31)	125	220K	955M
1392/02/08	4,573	4,226	4,573	4,495	2.21	53	113K	509M
1392/02/07	4,398	4,381	4,398	4,398	4.00	77	220K	968M
1392/02/04	4,080	4,080	4,234	4,229	3.86	49	350K	1B
1392/02/03	4,072	4,072	4,072	4,072	3.98	10	16K	65M
1392/02/02	3,916	3,916	3,916	3,916	3.98	11	40K	157M
1392/02/01	3,610	3,610	3,910	3,766	0.16	135	518K	2B
1392/01/31	3,760	3,760	3,760	3,760	(3.98)	7	11K	43M
1392/01/28	4,038	3,728	4,038	3,916	0.85	130	473K	2B
1392/01/27	3,883	3,883	3,883	3,883	3.99	5	13K	50M
1392/01/26	3,734	3,734	3,734	3,734	3.98	7	13K	48M
1392/01/24	3,596	3,489	3,596	3,591	3.85	33	74K	267M
1392/01/21	3,480	3,310	3,489	3,458	3.07	174	305K	1B
1392/01/20	3,359	3,289	3,359	3,355	3.87	63	219K	735M
1392/01/19	3,230	3,118	3,230	3,230	3.99	118	563K	2B
1392/01/18	3,059	3,040	3,122	3,106	3.46	36	105K	326M
1392/01/17	3,100	2,991	3,100	3,002	(1.7)	50	154K	464M
1392/01/14	3,020	3,004	3,126	3,054	1.36	28	44K	134M
1392/01/11	3,050	3,000	3,050	3,013	0.07	23	56K	169M
1392/01/10	3,110	3,000	3,110	3,011	(1.28)	36	184K	555M
1392/01/07	3,091	3,030	3,120	3,050	(3.05)	21	104K	318M
1392/01/06	3,200	3,057	3,200	3,146	(0.54)	18	41K	129M
1392/01/05	3,156	3,156	3,165	3,163	3.91	13	112K	353M
1391/12/28	3,196	3,012	3,196	3,044	(1.81)	34	42K	128M
1391/12/27	3,100	3,000	3,183	3,100	(0.51)	31	99K	306M
1391/12/26	3,199	3,100	3,199	3,116	(0.61)	31	17K	54M
1391/12/23	3,209	3,061	3,209	3,135	0.42	45	90K	282M
1391/12/22	3,005	3,005	3,163	3,122	2.63	93	178K	555M
1391/12/21	3,080	3,040	3,095	3,042	(3.92)	44	143K	436M
1391/12/20	3,275	3,082	3,278	3,166	(1.37)	75	96K	303M
1391/12/19	3,209	3,200	3,212	3,210	3.92	72	224K	719M
1391/12/16	3,000	3,000	3,134	3,089	2.49	156	578K	2B
1391/12/15	3,014	3,014	3,014	3,014	(3.98)	15	28K	85M
1391/12/14	3,139	3,139	3,139	3,139	(3.98)	15	10K	32M
1391/12/13	3,247	3,247	3,247	3,269	(3.34)	6	7K	22M
1391/12/12	3,382	3,382	3,382	3,382	(3.98)	15	24K	82M
1391/12/09	3,520	3,520	3,520	3,522	(3.93)	11	8K	28M
1391/12/08	3,666	3,666	3,666	3,666	(3.98)	6	11K	41M
1391/12/07	3,671	3,671	3,671	3,818	(0.13)	2	271	995K
1391/12/06	3,823	3,823	3,823	3,823	(3.99)	9	21K	80M
1391/12/05	3,839	3,839	3,839	3,982	(0.4)	3	803	3M
1391/12/02	3,938	3,938	3,938	3,998	(2.54)	9	5K	20M
1391/12/01	4,329	4,059	4,329	4,102	(2.98)	19	27K	109M
1391/11/30	4,208	4,080	4,348	4,228	33.00	104	258K	1B
1391/11/21	3,178	3,062	3,183	3,179	3.85	45	92K	293M
1391/11/18	3,061	3,060	3,061	3,061	3.97	26	44K	133M
1391/11/17	2,884	2,884	3,090	2,944	(2.0)	29	75K	220M
1391/11/16	3,004	3,004	3,004	3,004	(3.99)	11	13K	38M
1391/11/15	3,120	3,080	3,150	3,129	0.26	48	58K	181M
1391/11/14	3,120	3,120	3,140	3,121	(0.38)	68	154K	482M
1391/11/11	3,179	3,080	3,179	3,133	2.45	78	173K	543M
1391/11/09	3,058	3,058	3,058	3,058	3.98	52	179K	547M
1391/11/08	2,941	2,941	2,941	2,941	4.00	12	30K	89M
1391/11/07	2,770	2,761	2,869	2,828	2.50	22	76K	216M
1391/11/04	2,634	2,634	2,830	2,759	0.58	48	92K	254M
1391/11/03	2,743	2,743	2,743	2,743	(3.99)	10	13K	35M
1391/11/02	3,000	2,847	3,000	2,857	(3.64)	34	85K	242M
1391/11/01	3,030	2,937	3,050	2,965	(3.07)	40	123K	363M
1391/10/30	3,100	3,020	3,127	3,059	(0.65)	41	74K	227M
1391/10/27	3,150	2,970	3,216	3,079	(0.45)	238	652K	2B
1391/10/26	3,100	2,981	3,100	3,093	3.76	247	908K	3B
1391/10/25	2,981	2,981	2,981	2,981	3.98	9	105K	313M
1391/10/24	2,867	2,867	2,867	2,867	3.99	4	14K	41M
1391/10/20	2,757	2,757	2,757	2,757	4.00	5	9K	25M
1391/10/19	2,599	2,596	2,673	2,651	3.11	80	261K	692M
1391/10/18	2,600	2,500	2,600	2,571	19.14	24	50K	129M
1391/10/05	4,407	4,407	4,656	4,474	(2.53)	121	280K	1B
1391/10/04	4,601	4,583	4,610	4,590	(3.83)	59	187K	858M
1391/10/03	4,891	4,748	4,892	4,773	(3.48)	74	302K	1B
1391/10/02	4,850	4,850	4,975	4,945	3.17	77	267K	1B
1391/09/29	4,800	4,710	4,999	4,793	(2.06)	80	198K	951M
1391/09/28	4,835	4,781	5,020	4,894	(1.71)	74	123K	600M
1391/09/27	5,200	4,978	5,200	4,979	(3.97)	103	350K	2B
1391/09/26	5,235	5,000	5,235	5,185	3.00	131	283K	1B
1391/09/25	4,770	4,756	5,151	5,034	1.64	151	600K	3B
1391/09/22	4,902	4,884	5,079	4,953	(2.63)	156	585K	3B
1391/09/21	5,087	5,087	5,087	5,087	(3.98)	113	408K	2B
1391/09/20	5,500	5,273	5,523	5,298	(3.53)	32	78K	414M
1391/09/19	5,312	5,312	5,600	5,492	0.68	59	410K	2B
1391/09/18	5,301	5,300	5,647	5,455	(1.11)	49	95K	516M
1391/09/15	5,660	5,514	5,660	5,516	(3.95)	75	143K	788M
1391/09/14	5,980	5,742	5,980	5,743	(3.98)	21	59K	340M
1391/09/13	6,115	5,662	6,115	5,981	1.70	52	137K	822M
1391/09/12	5,881	5,881	5,881	5,881	4.00	19	56K	328M
1391/09/11	5,444	5,444	5,661	5,655	3.88	40	111K	625M
1391/09/08	5,775	5,400	5,775	5,444	(2.47)	46	62K	339M
1391/09/07	5,590	5,470	5,839	5,582	(1.97)	60	102K	567M
1391/09/06	5,689	5,689	5,800	5,694	(3.91)	113	241K	1B
1391/09/01	5,926	5,926	5,926	5,926	(3.99)	21	25K	149M
1391/08/30	6,172	6,172	6,172	6,172	(4.0)	4	13K	82M
1391/08/29	6,800	6,425	6,800	6,429	(3.93)	39	108K	693M
1391/08/28	6,875	6,630	7,000	6,692	(2.66)	18	23K	156M
1391/08/27	6,899	6,501	6,910	6,875	1.67	27	24K	163M
1391/08/24	6,500	6,497	7,020	6,762	(0.07)	81	115K	780M
1391/08/23	6,794	6,273	6,794	6,767	3.58	144	441K	3B
1391/08/22	6,533	6,533	6,533	6,533	4.00	36	81K	531M
1391/08/21	6,282	6,282	6,282	6,282	3.99	7	17K	105M
1391/08/20	6,041	6,041	6,041	6,041	3.99	2	8K	48M
1391/08/17	5,574	5,574	6,038	5,809	0.05	49	299K	2B
1391/08/16	5,806	5,806	5,806	5,806	(3.99)	11	9K	51M
1391/08/15	6,047	6,047	6,047	6,047	(3.99)	13	24K	146M
1391/08/14	6,540	6,284	6,540	6,298	(3.77)	57	136K	856M
1391/08/10	6,700	6,509	6,850	6,545	(3.47)	82	347K	2B
1391/08/09	7,240	6,684	7,240	6,780	(2.61)	126	259K	2B
1391/08/08	6,593	6,593	7,141	6,962	1.38	195	520K	4B
1391/08/07	6,626	6,626	6,626	6,867	(0.51)	5	1K	7M
1391/08/06	6,902	6,902	7,020	6,902	(3.99)	31	109K	755M
1391/08/03	7,164	7,164	7,375	7,189	(3.66)	113	330K	2B
1391/08/02	7,458	7,458	7,738	7,462	(3.94)	115	374K	3B
1391/08/01	7,800	7,282	7,888	7,768	2.41	168	1M	8B
1391/07/30	7,700	7,125	7,700	7,585	2.24	327	937K	7B
1391/07/29	7,420	7,281	7,420	7,419	3.98	113	1M	9B
1391/07/26	7,135	7,135	7,135	7,135	3.99	7	11K	82M
1391/07/25	6,861	6,861	6,861	6,861	3.99	14	207K	1B
1391/07/24	6,598	6,598	6,598	6,598	3.99	9	100K	660M
1391/07/23	6,345	6,345	6,345	6,345	4.00	12	141K	893M
1391/07/22	6,101	6,101	6,101	6,101	3.99	60	391K	2B
1391/07/19	5,867	5,867	5,867	5,867	3.99	3	8K	49M
1391/07/18	5,642	5,642	5,642	5,642	4.00	3	10K	56M
1391/07/17	5,429	5,329	5,429	5,425	3.91	93	377K	2B
1391/07/16	5,269	4,920	5,269	5,221	3.04	165	722K	4B
1391/07/15	5,067	5,067	5,067	5,067	3.98	6	22K	110M
1391/07/12	4,873	4,873	4,873	4,873	3.99	3	8K	39M
1391/07/11	4,686	4,686	4,686	4,686	3.99	14	182K	851M
1391/07/10	4,598	4,359	4,721	4,506	(0.75)	242	1M	5B
1391/07/09	4,540	4,540	4,540	4,540	3.99	16	171K	776M
1391/07/08	4,366	4,359	4,366	4,366	3.98	73	582K	3B
1391/07/05	4,199	4,199	4,199	4,199	3.99	9	36K	153M
1391/07/04	4,038	4,038	4,038	4,038	3.99	29	165K	667M
1391/07/03	3,834	3,827	4,083	3,883	(2.58)	53	118K	458M
1391/07/02	3,986	3,979	3,986	3,986	3.99	66	329K	1B
1391/07/01	3,800	3,780	3,941	3,833	1.13	80	410K	2B
1391/06/29	3,915	3,751	3,979	3,790	(2.7)	29	46K	176M
1391/06/28	3,950	3,840	3,988	3,895	(2.14)	44	52K	202M
1391/06/27	4,000	3,900	4,000	3,980	0.03	15	35K	141M
1391/06/26	3,979	3,960	3,999	3,979	2.74	8	35K	139M
1391/06/25	4,040	3,861	4,040	3,873	(3.54)	16	25K	95M
1391/06/21	4,200	3,961	4,200	4,015	(2.69)	44	73K	295M
1391/06/20	4,126	4,062	4,126	4,126	3.98	54	165K	682M
1391/06/19	3,961	3,829	4,015	3,968	2.77	72	101K	401M
1391/06/18	3,800	3,760	3,914	3,861	2.58	81	300K	1B
1391/06/15	3,800	3,708	3,800	3,764	(1.31)	8	10K	38M
1391/06/14	3,959	3,761	3,959	3,814	0.18	25	30K	116M
1391/06/13	3,622	3,622	3,840	3,807	3.09	26	120K	457M
1391/06/12	3,685	3,685	3,749	3,693	(3.78)	20	44K	163M
1391/06/06	3,995	3,830	3,995	3,838	(3.79)	11	87K	334M
1391/06/05	3,940	3,940	3,999	3,989	2.36	12	15K	59M
1391/06/04	4,000	3,810	4,000	3,897	0.26	13	59K	230M
1391/06/01	3,886	3,885	3,887	3,887	3.99	30	79K	306M
1391/05/31	3,738	3,736	3,741	3,738	3.86	19	25K	92M
1391/05/28	3,607	3,599	3,607	3,599	(3.98)	25	79K	286M
1391/05/25	3,760	3,747	3,770	3,748	(3.97)	27	78K	291M
1391/05/24	3,750	3,710	3,949	3,903	1.67	8	16K	62M
1391/05/23	3,999	3,800	3,999	3,839	(2.59)	16	36K	139M
1391/05/22	3,999	3,900	4,150	3,941	(2.98)	56	176K	694M
1391/05/21	4,100	4,009	4,210	4,062	(2.73)	63	284K	1B
1391/05/18	4,179	4,000	4,180	4,176	3.88	110	390K	2B
1391/05/17	3,909	3,909	4,041	4,020	3.45	53	228K	917M
1391/05/16	3,908	3,830	3,908	3,886	3.41	42	97K	376M
1391/05/15	3,739	3,739	3,764	3,758	3.81	27	53K	198M
1391/05/14	3,619	3,619	3,740	3,620	0.03	16	51K	184M
1391/05/11	3,750	3,590	3,750	3,619	(2.87)	14	72K	260M
1391/05/10	3,800	3,621	3,800	3,726	(1.19)	53	115K	427M
1391/05/09	3,771	3,771	3,771	3,771	4.00	9	66K	248M
1391/05/08	3,598	3,597	3,631	3,626	3.84	52	153K	555M
1391/05/07	3,370	3,370	3,504	3,492	3.62	11	40K	139M
1391/05/04	3,499	3,263	3,499	3,370	(0.71)	3	3K	11M
1391/05/03	3,401	3,393	3,401	3,394	(3.96)	27	126K	428M
1391/05/02	3,740	3,527	3,747	3,534	(3.78)	32	99K	349M
1391/05/01	3,790	3,620	3,797	3,673	(2.08)	13	15K	54M
1391/04/31	3,730	3,730	3,779	3,751	0.40	24	26K	97M
1391/04/28	3,800	3,601	3,800	3,736	0.05	21	26K	99M
1391/04/27	3,839	3,620	3,839	3,734	(0.93)	40	157K	585M
1391/04/26	3,800	3,744	3,800	3,769	(3.33)	11	90K	340M
1391/04/25	3,970	3,700	3,970	3,899	2.12	64	347K	1B
1391/04/24	3,944	3,642	3,944	3,818	0.66	72	225K	857M
1391/04/21	3,793	3,793	3,793	3,793	3.97	72	171K	647M
1391/04/20	3,648	3,648	3,648	3,648	3.99	6	29K	105M
1391/04/19	3,508	3,508	3,508	3,508	3.97	2	8K	28M
1391/04/18	3,459	3,459	3,459	3,374	1.44	4	3K	10M
1391/04/17	3,326	3,325	3,326	3,326	3.97	14	55K	182M
1391/04/14	3,300	3,140	3,300	3,199	(1.45)	18	22K	69M
1391/04/13	3,246	3,200	3,246	3,246	3.97	43	143K	463M
1391/04/12	3,122	3,122	3,122	3,122	4.00	3	12K	36M
1391/04/11	3,002	3,002	3,002	3,002	3.98	3	8K	24M
1391/04/10	2,887	2,887	2,887	2,887	4.00	5	11K	30M
1391/04/07	2,776	2,776	2,777	2,776	(3.98)	32	91K	253M
1391/04/06	2,892	2,891	2,893	2,891	(3.99)	14	46K	134M
1391/04/05	3,130	2,935	3,167	3,011	(1.15)	74	95K	286M
1391/04/04	3,050	3,037	3,169	3,046	(3.7)	20	10K	31M
1391/04/03	3,314	3,133	3,314	3,163	(3.06)	33	12K	37M
1391/03/31	3,299	3,232	3,315	3,263	2.32	16	13K	43M
1391/03/30	3,370	3,160	3,370	3,189	(2.36)	13	8K	27M
1391/03/28	3,268	3,268	3,268	3,266	0.0	1	1K	3M
1391/03/27	3,260	3,220	3,370	3,266	(2.54)	16	7K	22M
1391/03/24	3,429	3,351	3,430	3,351	1.30	14	6K	21M
1391/03/23	3,366	3,290	3,366	3,308	0.06	26	43K	142M
1391/03/22	3,336	3,210	3,336	3,306	2.13	21	34K	112M
1391/03/21	3,235	3,234	3,350	3,237	(3.89)	29	83K	269M
1391/03/20	3,451	3,336	3,455	3,368	(3.08)	15	36K	120M
1391/03/17	3,580	3,469	3,580	3,475	(1.19)	10	29K	101M
1391/03/16	3,500	3,464	3,593	3,517	(2.52)	30	84K	295M
1391/03/13	3,605	3,592	3,650	3,608	(3.56)	24	42K	151M
1391/03/10	3,842	3,673	3,842	3,741	1.24	23	40K	151M
1391/03/09	3,731	3,670	3,731	3,695	(4.92)	6	7K	24M
1391/03/02	4,200	4,079	4,200	4,086	(3.81)	75	147K	599M
1391/03/01	4,377	4,070	4,377	4,248	0.93	196	647K	3B
1391/02/31	4,200	4,200	4,217	4,209	3.80	62	192K	809M
1391/02/30	4,048	4,047	4,058	4,055	3.92	77	261K	1B
1391/02/27	3,902	3,902	3,902	3,902	4.00	50	123K	481M
1391/02/26	3,752	3,752	3,752	3,752	3.99	10	15K	55M
1391/02/25	3,456	3,456	3,742	3,608	0.25	60	256K	923M
1391/02/24	3,680	3,584	3,680	3,599	(3.59)	17	64K	230M
1391/02/23	3,759	3,634	3,759	3,733	2.72	44	145K	542M
1391/02/20	3,634	3,620	3,634	3,634	3.98	56	241K	875M
1391/02/19	3,495	3,495	3,495	3,495	3.99	26	69K	243M
1391/02/18	3,560	3,356	3,560	3,361	(3.83)	30	23K	77M
1391/02/17	3,560	3,418	3,560	3,495	(4.59)	46	85K	297M
1391/02/16	3,779	3,600	3,830	3,663	(1.61)	30	47K	174M
1391/02/13	3,820	3,600	3,820	3,723	1.20	41	56K	208M
1391/02/12	3,701	3,654	3,880	3,679	(3.34)	61	171K	628M
1391/02/11	3,902	3,775	3,902	3,806	(3.2)	97	118K	448M
1391/02/10	3,930	3,900	4,059	3,932	(2.24)	19	28K	109M
1391/02/09	4,100	3,901	4,100	4,022	1.31	15	13K	54M
1391/02/05	3,990	3,900	4,011	3,970	(0.38)	25	48K	190M
1391/02/04	4,084	3,971	4,117	3,985	(3.65)	57	235K	938M
1391/02/03	4,298	4,076	4,298	4,136	(2.57)	25	51K	210M
1391/02/02	4,299	4,193	4,299	4,245	2.46	25	40K	171M
1391/01/30	4,217	4,060	4,217	4,143	2.17	67	97K	402M
1391/01/29	4,068	4,013	4,075	4,055	3.47	51	91K	370M
1391/01/28	4,166	3,880	4,166	3,919	(3.02)	71	179K	701M
1391/01/27	4,099	3,876	4,100	4,041	0.10	75	189K	765M
1391/01/26	3,996	3,996	4,248	4,037	(3.0)	207	412K	2B
1391/01/23	4,162	4,162	4,162	4,162	(3.99)	52	72K	299M
1391/01/22	4,337	4,335	4,337	4,335	(3.99)	40	50K	215M
1391/01/21	4,525	4,504	4,525	4,515	(3.75)	54	101K	457M
1391/01/20	4,889	4,525	4,889	4,691	(0.47)	35	48K	226M
1391/01/19	4,713	4,713	4,713	4,713	3.99	26	79K	371M
1391/01/16	4,550	4,520	4,550	4,532	(1.41)	10	19K	84M
1391/01/15	4,610	4,592	4,610	4,597	(3.89)	13	8K	39M
1391/01/14	4,819	4,600	4,899	4,783	0.99	49	63K	302M
1391/01/09	4,741	4,645	4,837	4,736	1.78	15	19K	88M
1391/01/08	4,700	4,602	4,868	4,653	(0.7)	16	9K	42M
1391/01/07	4,750	4,642	4,750	4,686	(1.72)	5	13K	59M
1391/01/06	4,850	4,764	4,850	4,768	(3.91)	47	78K	374M
1391/01/05	4,989	4,702	4,990	4,962	3.20	9	12K	60M
1390/12/28	4,782	4,782	4,985	4,808	(3.47)	67	158K	761M
1390/12/27	4,981	4,981	4,981	4,981	(3.99)	19	11K	55M
1390/12/24	5,213	5,080	5,213	5,188	3.49	119	284K	1B
1390/12/23	4,833	4,833	5,027	5,013	3.70	98	237K	1B
1390/12/22	4,834	4,834	4,834	4,834	(3.99)	23	19K	92M
1390/12/21	5,100	4,987	5,100	5,035	(3.06)	67	116K	583M
1390/12/20	5,599	5,177	5,599	5,194	(3.67)	29	50K	262M
1390/12/17	5,370	5,370	5,684	5,392	(3.59)	52	201K	1B
1390/12/16	5,593	5,593	5,593	5,593	(4.0)	3	16K	88M
1390/12/15	5,826	5,826	5,826	5,826	(3.99)	22	106K	618M
1390/12/14	6,250	5,865	6,250	6,068	(0.67)	119	598K	4B
1390/12/13	6,201	6,101	6,400	6,109	(3.87)	34	138K	843M
1390/12/10	6,506	6,325	6,506	6,355	(1.93)	19	94K	596M
1390/12/09	6,600	6,408	6,636	6,480	(2.91)	22	50K	327M
1390/12/08	6,800	6,602	6,899	6,674	0.54	40	344K	2B
1390/12/07	6,532	6,532	6,895	6,638	(2.22)	92	300K	2B
1390/12/06	6,790	6,600	6,855	6,789	2.99	136	539K	4B
1390/12/03	6,662	6,162	6,662	6,592	2.90	107	604K	4B
1390/12/02	6,406	6,406	6,406	6,406	3.99	15	99K	632M
1390/12/01	6,160	6,160	6,160	6,160	3.98	8	79K	486M
1390/11/30	5,924	5,924	5,924	5,924	3.98	22	138K	815M
1390/11/29	5,697	5,697	5,697	5,697	4.00	4	34K	194M
1390/11/26	5,478	5,478	5,478	5,478	3.99	22	387K	2B
1390/11/25	4,989	4,989	5,399	5,268	1.46	103	889K	5B
1390/11/24	5,300	5,184	5,460	5,192	(3.85)	34	57K	294M
1390/11/23	5,550	5,264	5,550	5,400	(1.51)	44	189K	1B
1390/11/19	5,599	5,210	5,599	5,483	1.03	30	91K	499M
1390/11/18	5,399	5,240	5,455	5,427	3.45	116	521K	3B
1390/11/17	5,581	5,154	5,581	5,246	(2.27)	60	167K	874M
1390/11/16	5,368	5,368	5,368	5,368	3.99	91	431K	2B
1390/11/15	5,057	5,057	5,163	5,162	3.97	78	468K	2B
1390/11/12	4,938	4,938	5,026	4,965	2.69	71	333K	2B
1390/11/11	4,900	4,731	4,900	4,835	0.60	29	82K	399M
1390/11/10	4,896	4,750	4,899	4,806	0.67	19	70K	336M
1390/11/09	4,796	4,704	4,800	4,774	3.00	50	144K	686M
1390/11/08	4,635	4,635	4,636	4,635	3.97	5	67K	311M
1390/11/05	4,511	4,390	4,511	4,458	(2.43)	16	45K	199M
1390/11/03	4,620	4,559	4,790	4,569	(3.77)	16	62K	284M
1390/11/01	4,750	4,687	4,794	4,748	2.15	33	151K	716M
1390/10/28	4,450	4,450	4,651	4,648	3.91	20	38K	177M
1390/10/27	4,660	4,450	4,660	4,473	(3.08)	12	24K	106M
1390/10/26	4,787	4,551	4,787	4,615	(0.15)	59	106K	488M
1390/10/25	4,660	4,613	4,660	4,622	(3.81)	30	83K	382M
1390/10/21	4,930	4,651	4,930	4,805	(0.7)	26	98K	472M
1390/10/20	4,992	4,801	4,992	4,839	(2.06)	19	24K	115M
1390/10/19	4,990	4,868	4,990	4,941	2.94	44	155K	764M
1390/10/18	4,795	4,793	4,801	4,800	3.96	33	90K	431M
1390/10/17	4,600	4,599	4,700	4,617	(3.61)	27	51K	237M
1390/10/14	4,963	4,767	4,964	4,790	(3.52)	34	112K	537M
1390/10/13	4,978	4,850	4,999	4,965	0.20	8	7K	35M
1390/10/12	4,900	4,850	4,979	4,955	3.49	45	70K	344M
1390/10/11	4,830	4,786	4,979	4,788	(3.95)	68	310K	1B
1390/10/10	4,978	4,781	5,077	4,985	0.14	44	180K	899M
1390/10/07	4,979	4,900	5,099	4,978	1.49	29	67K	334M
1390/10/06	4,903	4,798	5,187	4,905	(1.84)	88	288K	1B
1390/10/05	4,997	4,997	4,997	4,997	4.00	49	286K	1B
1390/10/04	4,805	4,805	4,805	4,805	3.98	24	161K	775M
1390/10/03	4,622	4,600	4,622	4,621	3.96	215	920K	4B
1390/09/30	4,447	4,300	4,447	4,445	3.95	98	521K	2B
1390/09/29	4,276	4,276	4,276	4,276	3.99	109	522K	2B
1390/09/28	4,112	4,112	4,112	4,112	4.00	6	8K	33M
1390/09/27	3,954	3,954	3,954	3,954	4.00	7	8K	32M
1390/09/26	3,802	3,802	3,802	3,802	3.99	4	31K	118M
1390/09/23	3,478	3,477	3,765	3,656	0.97	49	249K	910M
1390/09/22	3,645	3,490	3,645	3,621	3.31	33	63K	230M
1390/09/21	3,505	3,505	3,505	3,505	3.98	6	9K	32M
1390/09/20	3,349	3,349	3,381	3,371	3.69	14	28K	96M
1390/09/19	3,251	3,251	3,251	3,251	(0.91)	4	20K	65M
1390/09/16	3,479	3,230	3,479	3,281	(2.47)	49	54K	178M
1390/09/13	3,360	3,350	3,463	3,364	0.45	42	58K	197M
1390/09/12	3,370	3,340	3,370	3,349	3.01	7	7K	23M
1390/09/09	3,251	3,250	3,251	3,251	4.00	40	298K	969M
1390/09/08	3,025	3,025	3,148	3,126	3.27	17	145K	454M
1390/09/07	3,050	3,022	3,050	3,027	(3.81)	14	17K	52M
1390/09/06	3,151	3,146	3,151	3,147	(3.97)	7	16K	51M
1390/09/05	3,270	3,248	3,350	3,277	(3.13)	16	16K	53M
1390/09/02	3,330	3,301	3,400	3,383	(1.26)	21	65K	219M
1390/09/01	3,512	3,337	3,512	3,426	(1.44)	22	135K	462M
1390/08/30	3,497	3,401	3,600	3,476	(1.25)	17	57K	200M
1390/08/29	3,629	3,510	3,629	3,520	(2.82)	25	63K	223M
1390/08/28	3,700	3,622	3,700	3,622	(3.98)	9	54K	196M
1390/08/25	3,864	3,750	3,864	3,772	(2.38)	26	58K	220M
1390/08/23	3,877	3,855	3,877	3,864	(0.34)	4	8K	32M
1390/08/22	3,748	3,748	3,897	3,877	3.44	23	23K	89M
1390/08/21	3,698	3,698	3,845	3,748	1.35	26	120K	450M
1390/08/18	3,689	3,650	3,830	3,698	0.19	19	169K	624M
1390/08/17	3,579	3,578	3,727	3,691	(0.97)	21	243K	897M
1390/08/15	3,761	3,611	3,761	3,727	(0.9)	15	147K	548M
1390/08/14	3,776	3,660	3,776	3,761	(0.4)	18	117K	440M
1390/08/11	3,776	3,702	3,899	3,776	0.0	18	118K	446M
1390/08/10	3,990	3,737	3,990	3,776	(2.98)	14	38K	142M
1390/08/09	3,840	3,790	3,840	3,892	(1.37)	6	3K	11M
1390/08/08	4,000	3,856	4,043	3,946	(1.74)	9	5K	19M
1390/08/07	4,100	3,940	4,100	4,016	1.75	13	6K	23M
1390/08/04	3,947	3,900	3,948	3,947	3.95	30	57K	225M
1390/08/03	3,521	3,521	3,810	3,797	3.63	27	97K	369M
1390/08/02	3,701	3,663	3,701	3,664	(3.96)	16	17K	63M
1390/08/01	3,813	3,813	3,990	3,815	(3.93)	16	16K	60M
1390/07/30	3,911	3,900	3,911	3,971	(0.05)	3	210	820K
1390/07/27	4,049	4,049	4,049	3,973	0.08	1	300	1M
1390/07/26	4,196	3,910	4,196	3,970	(1.73)	7	5K	21M
1390/07/25	4,049	4,039	4,049	4,040	2.96	8	9K	35M
1390/07/24	4,002	3,921	4,002	3,924	(3.92)	9	8K	32M
1390/07/23	4,029	4,000	4,273	4,084	(0.66)	27	66K	268M
1390/07/20	4,100	4,100	4,169	4,111	0.27	5	3K	13M
1390/07/19	4,168	4,100	4,168	4,100	(0.68)	10	25K	104M
1390/07/18	4,258	4,101	4,258	4,128	0.61	19	37K	154M
1390/07/17	4,280	4,100	4,280	4,103	(0.36)	10	18K	75M
1390/07/16	4,333	4,030	4,333	4,118	(1.58)	7	28K	115M
1390/07/13	4,478	4,176	4,478	4,184	(3.79)	98	116K	486M
1390/07/12	4,490	4,200	4,504	4,349	0.42	74	169K	737M
1390/07/11	4,278	4,278	4,340	4,331	3.76	32	109K	471M
1390/07/10	4,494	4,153	4,494	4,174	(3.51)	55	173K	721M
1390/07/09	4,498	4,189	4,498	4,326	(0.41)	5	996	4M
1390/07/06	4,649	4,344	4,649	4,344	(3.98)	30	96K	417M
1390/07/05	4,484	4,484	4,662	4,524	0.91	29	41K	185M
1390/07/04	4,396	4,384	4,740	4,483	(1.65)	75	185K	828M
1390/07/03	4,558	4,558	4,558	4,558	(3.98)	3	8K	37M
1390/06/30	4,745	4,745	4,750	4,747	(3.95)	14	50K	237M
1390/06/29	4,942	4,942	4,942	4,942	4.00	74	367K	2B
1390/06/28	4,752	4,752	4,752	4,752	3.98	4	26K	124M
1390/06/27	4,570	4,570	4,570	4,570	3.98	7	22K	103M
1390/06/26	4,250	4,250	4,451	4,395	2.69	44	266K	1B
1390/06/23	4,280	4,280	4,280	4,280	3.98	12	29K	124M
1390/06/22	4,020	4,020	4,181	4,116	2.36	29	138K	568M
1390/06/21	4,020	4,020	4,100	4,021	(0.59)	8	147K	592M
1390/06/20	4,169	3,980	4,169	4,045	(2.41)	3	6K	25M
1390/06/19	4,139	4,139	4,169	4,145	2.27	7	18K	75M
1390/06/16	4,053	4,050	4,099	4,053	0.15	14	52K	212M
1390/06/15	4,048	3,970	4,050	4,047	0.42	9	60K	243M
1390/06/14	4,051	3,980	4,147	4,030	(2.77)	10	57K	230M
1390/06/13	4,149	4,135	4,150	4,145	2.19	11	35K	146M
1390/06/12	4,080	4,000	4,080	4,056	1.53	11	31K	125M
1390/06/08	3,995	3,995	3,995	3,995	3.98	2	6K	24M
1390/06/07	3,842	3,842	3,842	3,842	3.98	8	39K	149M
1390/06/06	3,680	3,680	3,709	3,695	3.59	10	23K	85M
1390/06/05	3,623	3,539	3,660	3,567	0.73	35	44K	157M
1390/06/02	3,680	3,480	3,680	3,541	(2.07)	18	31K	111M
1390/06/01	3,567	3,567	3,700	3,616	(2.66)	13	11K	41M
1390/05/30	3,800	3,630	3,800	3,715	(1.75)	5	8K	30M
1390/05/29	3,780	3,772	3,781	3,781	(3.77)	7	6K	23M
1390/05/26	3,950	3,950	3,950	3,929	0.18	1	980	4M
1390/05/25	4,050	3,888	4,050	3,922	(3.14)	5	8K	31M
1390/05/24	4,049	4,049	4,050	4,049	3.48	2	4K	18M
1390/05/22	3,870	3,870	3,936	3,913	3.38	8	7K	26M
1390/05/19	3,577	3,577	3,870	3,785	1.69	17	16K	61M
1390/05/18	3,678	3,678	3,939	3,722	(2.85)	7	7K	24M
1390/05/17	4,018	3,750	4,018	3,831	(0.85)	4	14K	53M
1390/05/16	4,077	3,770	4,084	3,864	(1.6)	26	39K	150M
1390/05/15	4,000	3,915	4,000	3,927	(3.7)	12	24K	96M
1390/05/12	4,018	4,017	4,338	4,078	(2.53)	39	72K	292M
1390/05/11	4,184	4,184	4,184	4,184	(3.99)	6	26K	108M
1390/05/10	4,419	4,162	4,420	4,358	2.23	11	14K	63M
1390/05/09	4,050	4,050	4,310	4,263	1.77	21	39K	168M
1390/05/08	4,400	4,173	4,400	4,189	(3.61)	11	27K	114M
1390/05/05	4,410	4,200	4,410	4,346	1.40	7	16K	69M
1390/05/04	4,270	4,219	4,297	4,286	3.73	49	154K	660M
1390/05/03	4,143	4,120	4,143	4,132	3.71	15	37K	153M
1390/05/02	3,984	3,984	3,984	3,984	3.99	10	14K	54M
1390/05/01	3,831	3,830	3,831	3,831	3.99	4	29K	111M
1390/04/29	3,684	3,684	3,694	3,684	(3.99)	16	38K	140M
1390/04/28	3,837	3,837	3,837	3,837	(3.98)	4	5K	19M
1390/04/27	4,000	3,956	4,000	3,996	(3.01)	7	10K	40M
1390/04/25	4,100	4,021	4,176	4,120	2.59	21	52K	216M
1390/04/22	4,021	3,977	4,021	4,016	3.85	37	208K	836M
1390/04/21	3,867	3,867	3,867	3,867	3.98	2	7K	27M
1390/04/20	3,719	3,719	3,719	3,719	4.00	17	72K	269M
1390/04/19	3,576	3,576	3,576	3,576	3.98	5	4K	14M
1390/04/18	3,439	3,439	3,439	3,439	3.99	16	70K	239M
1390/04/15	3,307	3,307	3,307	3,307	3.99	8	16K	53M
1390/04/14	3,293	3,081	3,293	3,180	0.41	12	107K	340M
1390/04/13	3,167	3,167	3,167	3,167	3.97	5	10K	31M
1390/04/12	3,046	3,046	3,046	3,046	3.99	3	10K	32M
1390/04/11	2,914	2,914	3,030	2,929	0.51	4	110K	321M
1390/04/08	2,914	2,914	2,914	2,914	4.00	1	4K	13M
1390/04/07	2,802	2,802	2,802	2,802	3.97	5	95K	268M
1390/03/08	5,397	5,173	5,397	5,391	0.06	9	12K	65M
1390/03/07	5,404	5,350	5,404	5,388	3.68	10	6K	35M
1390/03/04	5,256	5,256	5,256	5,197	2.83	3	3K	15M
1390/02/12	5,050	5,050	5,102	5,054	3.02	6	5K	26M
1390/02/11	4,900	4,900	5,000	4,906	1.74	5	4K	17M
1390/02/10	4,910	4,810	5,002	4,822	0.25	15	28K	137M
1390/02/07	4,815	4,800	4,817	4,810	3.84	14	37K	178M
1390/02/06	4,632	4,632	4,632	4,632	4.00	2	11K	49M
1390/02/05	4,454	4,454	4,454	4,454	3.99	45	59K	265M
1390/02/04	4,260	4,260	4,300	4,283	0.47	6	15K	64M
1390/02/03	4,270	4,260	4,270	4,263	0.05	3	3K	11M
1390/01/31	4,350	4,350	4,350	4,261	0.05	1	100	435K
1390/01/30	4,250	4,250	4,250	4,259	(1.55)	1	4K	15M
1390/01/29	4,300	4,300	4,350	4,326	0.30	3	2K	9M
1390/01/28	4,300	4,280	4,390	4,313	1.60	10	22K	96M
1390/01/27	4,167	4,160	4,327	4,245	2.02	18	28K	118M
1390/01/24	4,167	4,111	4,167	4,161	3.84	15	30K	126M
1390/01/23	4,007	4,007	4,007	4,007	4.00	1	4K	16M
1390/01/22	3,853	3,853	3,853	3,853	(3.96)	1	5K	19M
1390/01/21	4,200	3,888	4,200	4,012	(0.94)	2	955	4M
1390/01/17	4,149	4,050	4,149	4,050	1.17	2	4K	16M
1390/01/16	4,003	4,003	4,003	4,003	(2.96)	1	7K	30M
1390/01/15	4,250	4,000	4,250	4,125	(0.82)	3	20K	82M
1390/01/14	4,240	4,240	4,240	4,159	1.96	1	2K	8M
1390/01/09	4,140	3,950	4,141	4,079	2.44	10	13K	51M
1390/01/08	3,980	3,850	4,000	3,982	(0.45)	3	3K	11M
1390/01/07	4,000	4,000	4,001	4,000	(3.98)	8	19K	76M
1389/12/28	4,340	4,163	4,340	4,166	(3.9)	3	11K	45M
1389/12/25	4,351	4,260	4,351	4,335	3.61	18	71K	309M
1389/12/24	4,184	4,184	4,184	4,184	3.98	16	32K	136M
1389/12/23	4,000	4,000	4,062	4,024	3.02	15	65K	263M
1389/12/22	3,808	3,808	3,959	3,906	2.60	9	29K	111M
1389/12/21	3,969	3,793	4,000	3,807	(3.64)	5	8K	29M
1389/12/18	3,952	3,950	3,952	3,951	3.40	4	5K	19M
1389/12/17	3,821	3,821	3,822	3,821	3.97	6	7K	26M
1389/12/16	3,530	3,530	3,821	3,675	(0.03)	2	4K	15M
1389/12/15	3,648	3,648	3,648	3,676	(3.26)	2	3K	12M
1389/12/08	3,770	3,770	3,770	3,800	(3.23)	2	3K	12M
1389/11/24	4,000	4,000	4,000	3,927	1.79	1	2K	8M
1389/11/23	3,974	3,974	3,974	3,858	0.94	1	950	4M
1389/11/20	3,700	3,700	3,700	3,822	(0.75)	1	770	3M
1389/11/19	3,735	3,735	3,735	3,851	(1.0)	1	1K	4M
1389/11/17	3,890	3,890	3,890	3,890	(3.97)	1	10K	39M
1389/11/09	4,055	4,055	4,055	4,051	0.02	1	1K	5M
1389/11/06	4,000	4,000	4,103	4,050	2.64	3	3K	12M
1389/11/04	3,942	3,820	3,962	3,946	3.57	7	7K	26M
1389/11/03	3,941	3,941	3,941	3,810	0.50	1	500	2M
1389/11/02	3,740	3,740	3,851	3,791	2.38	4	11K	43M
1389/10/25	3,574	3,574	3,574	3,703	(0.51)	1	500	2M
1389/10/22	3,592	3,592	3,592	3,722	(0.51)	1	500	2M
1389/10/05	3,680	3,680	3,680	3,741	(0.13)	1	300	1M
1389/09/28	3,784	3,784	3,785	3,746	2.88	3	3K	11M
1389/09/27	3,622	3,622	3,650	3,641	3.73	5	12K	44M
1389/09/23	3,450	3,450	3,624	3,510	0.37	12	100K	350M
1389/09/21	3,500	3,446	3,500	3,497	(2.56)	6	21K	74M
1389/09/20	3,589	3,589	3,589	3,589	(3.99)	2	10K	36M
1389/09/17	3,650	3,650	3,650	3,738	(0.77)	1	1K	4M
1389/09/03	3,760	3,760	3,768	3,767	3.95	3	5K	20M
1389/09/02	3,624	3,624	3,624	3,624	3.99	3	11K	41M
1389/08/30	3,485	3,485	3,485	3,485	4.00	2	30K	105M
1389/08/25	3,351	3,351	3,351	3,351	(0.3)	2	5K	16M
1389/08/24	3,356	3,356	3,356	3,361	(0.21)	7	2K	8M
1389/08/23	3,390	3,351	3,390	3,368	(3.5)	3	4K	12M
1389/08/19	3,500	3,454	3,500	3,490	(2.97)	4	15K	52M
1389/08/18	3,600	3,586	3,600	3,597	(2.78)	2	5K	19M
1389/08/16	3,700	3,700	3,700	3,700	(2.09)	2	5K	18M
1389/08/12	3,779	3,779	3,779	3,779	1.26	1	4K	15M
1389/08/11	3,586	3,586	3,800	3,732	(0.05)	3	4K	14M
1389/08/05	3,734	3,734	3,734	3,734	(3.99)	6	66K	245M
1389/08/03	3,889	3,889	3,889	3,889	(1.02)	2	20K	78M
1389/08/02	3,929	3,928	3,929	3,929	2.08	3	9K	37M
1389/07/28	3,750	3,750	3,898	3,849	2.67	5	15K	57M
1389/07/26	3,749	3,749	3,749	3,749	3.99	1	4K	17M
1389/07/24	3,552	3,552	3,846	3,605	(2.54)	14	52K	186M
1389/07/21	3,699	3,699	3,699	3,699	(4.0)	1	5K	18M
1389/07/20	3,853	3,853	3,853	3,853	(3.99)	2	5K	19M
1389/07/19	3,892	3,892	3,892	4,013	(1.01)	1	1K	4M
1389/07/18	4,054	4,053	4,054	4,054	(3.66)	8	44K	180M
1389/07/17	4,200	4,108	4,220	4,208	2.68	3	20K	84M
1389/07/14	4,100	4,090	4,100	4,098	2.27	7	31K	126M
1389/07/13	3,867	3,867	3,867	4,007	(0.4)	1	400	2M
1389/07/11	3,961	3,961	4,080	4,023	1.57	4	17K	69M
1389/07/10	3,868	3,868	4,040	3,961	(1.66)	8	44K	174M
1389/07/07	4,028	4,028	4,028	4,028	(3.98)	2	12K	46M
1389/07/05	4,094	4,094	4,094	4,195	(1.62)	2	2K	7M
1389/07/04	4,282	4,100	4,282	4,264	3.55	11	31K	131M
1389/07/03	4,118	4,118	4,118	4,118	3.99	11	36K	149M
1389/06/31	3,960	3,960	3,960	3,960	3.99	2	4K	16M
1389/06/30	3,608	3,608	3,908	3,808	1.33	7	14K	54M
1389/06/29	3,758	3,758	3,759	3,758	(3.99)	12	17K	65M
1389/06/28	3,914	3,914	3,914	3,914	(4.0)	3	4K	16M
1389/06/27	4,120	4,070	4,120	4,077	(3.82)	4	7K	28M
1389/06/24	4,270	4,100	4,270	4,239	3.24	19	66K	279M
1389/06/23	4,106	4,105	4,106	4,106	3.98	14	37K	154M
1389/06/22	3,949	3,949	3,949	3,949	3.98	8	33K	132M
1389/06/21	3,798	3,798	3,798	3,798	4.00	6	11K	40M
1389/06/17	3,652	3,652	3,652	3,652	3.99	7	16K	59M
1389/06/16	3,512	3,512	3,512	3,512	4.00	6	4K	15M
1389/06/15	3,356	3,356	3,438	3,377	(3.38)	8	32K	109M
1389/06/14	3,618	3,475	3,618	3,495	(3.43)	6	13K	45M
1389/06/13	3,619	3,619	3,619	3,619	(3.98)	2	17K	62M
1389/06/09	3,780	3,760	3,780	3,769	(1.52)	13	24K	91M
1389/06/08	3,800	3,800	3,800	3,827	(0.13)	3	589	2M
1389/06/07	3,760	3,760	3,863	3,832	3.15	5	34K	130M
1389/06/06	3,850	3,850	3,850	3,715	0.16	1	161	620K
1389/06/03	3,662	3,662	3,662	3,709	(2.75)	2	3K	10M
1389/06/02	3,815	3,812	3,815	3,814	3.95	4	9K	34M
1389/06/01	3,669	3,669	3,671	3,669	(3.98)	6	40K	146M
1389/05/31	3,821	3,821	3,821	3,821	(3.99)	3	6K	24M
1389/05/30	3,861	3,861	3,861	3,980	(1.02)	1	1K	4M
1389/05/27	4,021	4,021	4,021	4,021	(3.99)	14	46K	187M
1389/05/26	4,188	4,188	4,188	4,188	(3.99)	2	4K	17M
1389/05/24	4,190	4,190	4,190	4,362	(0.05)	1	50	210K
1389/05/20	4,192	4,192	4,192	4,364	(0.05)	1	50	210K
1389/05/13	4,366	4,366	4,366	4,366	(3.98)	2	5K	22M
1389/05/12	4,547	4,547	4,547	4,547	3.67	2	10K	45M
1389/05/11	4,450	4,450	4,450	4,386	0.0	1	10	44K
1389/05/10	4,425	4,087	4,425	4,386	3.03	47	59K	260M
1389/05/09	4,005	4,005	4,270	4,257	2.80	30	103K	437M
1389/05/06	4,005	4,005	4,005	4,141	(0.22)	1	250	1M
1389/05/03	4,150	4,150	4,150	4,150	5.71	1	1K	4M
1389/04/26	3,951	3,951	3,951	3,951	(3.99)	4	8K	33M
1389/04/23	4,199	4,098	4,199	4,115	1.23	4	2K	6M
1389/04/21	4,064	4,064	4,066	4,065	(3.97)	7	24K	97M
1389/04/20	4,233	4,233	4,233	4,233	(3.99)	5	39K	167M
1389/04/07	4,276	4,276	4,276	4,409	(1.01)	1	1K	4M
1389/03/17	4,450	4,450	4,455	4,454	(2.67)	5	6K	25M
1389/03/12	4,455	4,455	4,455	4,576	(0.87)	2	1K	4M
1389/03/11	4,616	4,616	4,616	4,616	(3.49)	2	13K	60M
1389/03/09	4,743	4,743	4,900	4,783	(2.67)	9	40K	189M
1389/03/04	4,914	4,914	4,914	4,914	(3.5)	1	100	491K
1389/03/03	5,092	5,092	5,092	5,092	(3.49)	1	100	509K
1389/02/15	5,400	5,169	5,400	5,276	(1.49)	6	11K	57M
1389/02/14	5,304	5,304	5,497	5,356	(2.55)	23	28K	150M
1389/02/12	5,499	5,480	5,500	5,496	2.25	5	6K	35M
1389/02/11	5,379	5,370	5,379	5,375	3.41	6	9K	47M
1389/02/08	5,198	5,198	5,198	5,198	3.48	10	32K	168M
1389/02/07	5,023	5,023	5,023	5,023	(3.5)	8	46K	232M
1389/02/05	5,205	5,205	5,205	5,205	(3.49)	1	10	52K
1389/02/04	5,393	5,393	5,393	5,393	(3.49)	1	10	54K
1389/02/01	5,588	5,588	5,588	5,588	(3.49)	1	100	559K
1389/01/30	5,612	5,612	5,612	5,790	(0.43)	1	500	3M
1389/01/17	5,477	5,477	5,869	5,815	2.47	3	7K	42M
1389/01/16	5,675	5,675	5,675	5,675	3.48	2	5K	30M
1389/01/15	5,390	5,380	5,755	5,484	(1.38)	8	21K	113M
1389/01/14	5,561	5,561	5,561	5,561	3.50	10	16K	91M
1389/01/11	5,373	5,373	5,373	5,373	3.49	11	22K	117M
1389/01/10	5,192	5,192	5,192	5,192	3.49	6	7K	35M
1389/01/09	5,017	5,017	5,017	5,017	3.49	2	5K	23M
1389/01/08	4,720	4,720	4,989	4,848	0.56	9	20K	97M
1388/12/26	4,534	4,534	4,862	4,821	2.62	13	9K	44M
1388/12/23	4,697	4,697	4,698	4,698	3.09	4	4K	21M
1388/12/19	4,548	4,548	4,564	4,557	3.33	3	5K	21M
1388/12/17	4,410	4,410	4,411	4,410	3.47	4	10K	44M
1388/12/16	4,189	4,189	4,335	4,262	1.74	3	8K	34M
1388/12/15	4,189	4,189	4,189	4,189	3.48	4	7K	29M
1388/12/12	4,048	4,048	4,048	4,048	3.48	2	5K	20M
1388/12/11	3,911	3,911	3,912	3,912	3.49	3	6K	23M
1388/12/10	3,550	3,550	3,806	3,780	2.77	6	9K	34M
1388/12/09	3,639	3,639	3,694	3,678	3.03	4	7K	26M
1388/12/08	3,570	3,570	3,571	3,570	1.36	13	12K	42M
1388/12/05	3,550	3,550	3,550	3,522	2.44	1	3K	11M
1388/12/04	3,438	3,437	3,438	3,438	3.49	12	10K	34M
1388/12/03	3,200	3,130	4,000	3,322	33.79	51	74K	247M
1388/10/28	2,490	2,483	2,490	2,483	0.0	6	246K	612M
1388/10/26	2,483	2,483	2,483	2,483	0.0	1	42K	104M
1388/10/21	2,480	2,480	2,560	2,483	0.12	6	57K	142M
1388/10/19	2,478	2,478	2,564	2,480	0.08	3	87K	216M
1388/10/16	2,500	2,418	2,500	2,478	(1.08)	3	8K	20M
1388/10/14	2,500	2,500	2,558	2,505	1.33	4	62K	155M
1388/10/13	2,412	2,412	2,412	2,472	(1.08)	1	1K	3M
1388/10/12	2,486	2,486	2,500	2,499	0.40	3	86K	215M
1388/10/09	2,653	2,475	2,653	2,489	(2.93)	4	13K	32M
1388/10/08	2,564	2,564	2,564	2,564	(3.46)	3	7K	18M
1388/10/07	2,609	2,609	2,609	2,656	(1.74)	1	2K	5M
1388/10/01	2,620	2,620	2,620	2,703	(0.44)	1	500	1M
1388/09/30	2,640	2,640	2,640	2,715	(0.73)	1	850	2M
1388/09/24	2,714	2,714	2,714	2,735	(2.74)	2	3K	8M
1388/09/23	2,750	2,750	2,750	2,812	(1.3)	2	2K	4M
1388/09/22	2,859	2,668	2,859	2,849	3.11	10	73K	208M
1388/09/21	2,763	2,763	2,763	2,763	3.48	1	4K	11M
1388/09/18	2,670	2,670	2,670	2,670	3.49	2	24K	64M
1388/09/17	2,529	2,529	2,600	2,580	2.02	3	56K	144M
1388/09/11	2,529	2,529	2,529	2,529	3.48	2	10K	25M
1388/08/27	2,461	2,461	2,461	2,444	2.78	1	3K	8M
1388/08/16	2,378	2,378	2,378	2,378	(2.98)	1	5K	12M
1388/07/19	2,451	2,451	2,451	2,451	(2.97)	2	9K	22M
1388/07/18	2,520	2,520	2,520	2,526	(0.08)	1	764	2M
1388/06/31	2,520	2,520	2,520	2,528	0.0	1	236	595K
1388/06/08	2,520	2,520	2,520	2,528	(0.47)	1	2K	6M
1388/06/04	2,539	2,539	2,539	2,540	0.0	1	1K	3M
1388/06/03	2,539	2,539	2,539	2,540	0.0	1	1K	3M
1388/06/02	2,540	2,540	2,540	2,540	0.0	3	22K	57M
1388/05/25	2,540	2,540	2,540	2,540	0.0	5	48K	121M
1388/05/24	2,540	2,540	2,540	2,540	0.0	6	60K	152M
1388/05/19	2,539	2,539	2,539	2,540	0.0	1	863	2M
1388/05/18	2,540	2,539	2,540	2,540	0.0	4	30K	77M
1388/05/17	2,540	2,540	2,540	2,540	0.0	3	11K	28M
1388/05/10	2,544	2,501	2,544	2,540	(0.16)	3	9K	23M
1388/05/07	2,544	2,544	2,544	2,544	0.0	4	32K	83M
1388/05/03	2,544	2,544	2,544	2,544	0.0	1	10K	25M
1388/04/31	2,501	2,501	2,501	2,544	(1.01)	1	2K	4M
1388/04/28	2,570	2,570	2,570	2,570	0.19	3	18K	46M
1388/04/23	2,565	2,565	2,565	2,565	2.97	4	14K	37M
1388/04/22	2,491	2,491	2,491	2,491	2.98	1	4K	10M
1388/04/21	2,419	2,419	2,419	2,419	2.98	1	4K	10M
1388/04/20	2,378	2,378	2,378	2,349	1.73	1	2K	6M
1388/04/16	2,309	2,309	2,309	2,309	2.99	1	4K	9M
1388/04/13	2,242	2,242	2,242	2,242	2.99	10	4K	9M
1388/04/10	2,241	2,241	2,241	2,177	0.05	1	70	157K
1388/04/09	2,176	2,176	2,176	2,176	2.98	2	4K	9M
1388/04/08	2,113	2,113	2,113	2,113	(2.98)	3	16K	33M
1388/04/07	2,178	2,178	2,178	2,178	(2.98)	2	16K	35M
1388/04/06	2,245	2,245	2,245	2,245	(2.98)	5	15K	34M
1388/04/03	2,314	2,314	2,314	2,314	(2.98)	1	6K	13M
1388/04/02	2,400	2,370	2,400	2,385	(5.17)	3	10K	24M
1388/02/27	2,507	2,507	2,507	2,565	(0.74)	1	1K	3M
1387/09/23	2,510	2,510	2,510	2,584	(0.08)	1	100	251K
1387/09/13	2,586	2,586	2,586	2,586	(2.96)	1	100	259K
1387/09/12	2,665	2,665	2,665	2,665	(2.99)	1	100	266K
1387/09/11	2,747	2,747	2,747	2,747	(2.97)	2	110	302K
1387/09/06	2,831	2,831	2,831	2,831	(2.98)	1	100	283K
1387/09/05	2,918	2,918	2,918	2,918	(2.99)	1	100	292K
1387/09/04	3,008	3,008	3,008	3,008	(3.0)	1	100	301K
1387/06/13	3,101	3,101	3,101	3,101	(2.97)	2	10K	31M
1387/04/25	3,196	3,196	3,196	3,196	(2.98)	2	4K	13M
1387/04/23	3,294	3,294	3,294	3,294	(2.97)	1	4K	13M
1387/04/19	3,395	3,395	3,395	3,395	(2.97)	1	4K	14M
1387/04/01	3,499	3,499	3,499	3,499	(1.52)	1	3K	9M
1387/03/04	3,548	3,548	4,701	3,553	2.96	9	3M	13B
1387/03/01	3,352	3,352	3,558	3,451	(0.12)	20	32K	110M
1387/02/31	3,456	3,454	3,456	3,455	2.95	4	8K	27M
1387/02/30	3,356	3,356	3,356	3,356	2.98	16	61K	204M
1387/02/29	3,259	3,259	3,259	3,259	2.97	1	4K	13M
1387/02/28	3,165	3,165	3,165	3,165	2.99	1	4K	13M
1387/02/25	3,073	3,073	3,073	3,073	2.98	1	4K	12M
1387/02/24	2,984	2,984	2,984	2,984	2.97	1	4K	12M
1387/02/23	2,962	2,898	2,962	2,898	0.76	2	1K	3M
1387/02/22	3,200	2,200	3,250	2,876	17.82	5	3K	8M
1387/02/15	2,481	2,441	2,481	2,441	0.33	3	670	2M
1387/02/14	2,430	2,430	2,446	2,433	1.42	4	5K	12M
1387/02/11	2,430	2,399	2,430	2,399	0.67	3	1K	3M
1387/02/10	2,420	2,383	2,420	2,383	0.42	2	850	2M
1387/02/09	2,410	2,373	2,410	2,373	0.42	2	836	2M
1387/02/04	2,363	2,363	2,363	2,363	1.99	1	4K	9M
1387/02/03	2,302	2,302	2,349	2,317	0.61	6	6K	13M
1387/02/01	2,303	2,303	2,303	2,303	0.0	1	839	2M
1387/01/24	2,330	2,303	2,330	2,303	0.52	3	1K	3M
1387/01/21	2,290	2,290	2,291	2,291	(1.67)	2	4K	9M
1387/01/20	2,330	2,330	2,330	2,330	(1.98)	3	2K	5M
1387/01/19	2,377	2,377	2,377	2,377	(1.98)	1	100	238K
1387/01/18	2,425	2,425	2,425	2,425	(1.98)	1	100	242K
1387/01/17	2,474	2,474	2,474	2,474	(1.98)	1	100	247K
1386/12/06	2,540	2,524	2,540	2,524	0.96	2	2K	6M
1386/12/01	2,500	2,500	2,500	2,500	1.92	1	7K	18M
1386/10/30	2,453	2,453	2,453	2,453	0.0	1	2K	6M
1386/10/25	2,453	2,453	2,453	2,453	0.0	1	630	2M
1386/10/22	2,452	2,452	2,453	2,453	0.0	2	2K	4M
1386/10/18	2,429	2,429	2,453	2,453	(1.01)	2	2K	5M
1386/09/25	2,460	2,459	2,478	2,478	(1.2)	4	2K	6M
1386/09/21	2,508	2,508	2,508	2,508	1.99	2	5K	14M
1386/09/20	2,459	2,459	2,459	2,459	0.0	1	5K	12M
1386/09/19	2,433	2,433	2,459	2,459	(0.61)	2	1K	3M
1386/09/17	2,433	2,433	2,474	2,474	(0.32)	2	685	2M
1386/09/11	2,482	2,482	2,490	2,482	0.0	3	4K	9M
1386/09/04	2,490	2,482	2,490	2,482	0.98	2	3K	7M
1386/09/03	2,458	2,458	2,458	2,458	0.0	1	910	2M
1386/08/30	2,458	2,458	2,458	2,458	0.0	1	1K	3M
1386/08/29	2,481	2,458	2,481	2,458	0.0	3	2K	5M
1386/08/28	2,481	2,458	2,481	2,458	0.94	2	2K	5M
1386/08/27	2,435	2,435	2,435	2,435	1.97	3	5K	12M
1386/08/26	2,388	2,388	2,388	2,388	1.96	1	4K	10M
1386/08/23	2,343	2,342	2,343	2,342	1.91	3	4K	9M
1386/08/21	2,337	2,298	2,337	2,298	0.13	2	340	794K
1386/08/13	2,337	2,295	2,337	2,295	0.13	2	238	556K
1386/08/12	2,300	2,292	2,300	2,292	0.0	2	92	212K
1386/08/08	2,300	2,290	2,300	2,292	(1.88)	7	5K	12M
1386/08/05	2,332	2,332	2,336	2,336	(1.81)	3	4K	9M
1386/08/02	2,379	2,379	2,379	2,379	(1.98)	1	5K	12M
1386/08/01	2,427	2,427	2,427	2,427	(1.98)	5	4K	10M
1386/07/17	2,434	2,434	2,476	2,476	(0.28)	2	541	1M
1386/06/19	2,499	2,474	2,500	2,483	0.36	8	25K	61M
1386/06/18	2,472	2,472	2,475	2,474	1.94	8	10K	25M
1386/06/17	2,427	2,427	2,427	2,427	(1.98)	2	8K	19M
1386/06/05	2,477	2,476	2,477	2,476	0.0	2	813	2M
1386/06/03	2,476	2,476	2,476	2,476	0.0	1	535	1M
1386/05/31	2,476	2,476	2,476	2,476	0.0	2	2K	5M
1386/05/30	2,500	2,476	2,500	2,476	1.02	2	2K	5M
1386/05/29	2,451	2,451	2,451	2,451	2.00	2	10K	25M
1386/05/28	2,403	2,403	2,403	2,403	1.99	2	5K	12M
1386/05/27	2,329	2,329	2,376	2,356	(0.84)	14	28K	66M
1386/05/24	2,376	2,376	2,376	2,376	(1.98)	7	6K	14M
1386/05/23	2,424	2,424	2,424	2,424	(1.98)	2	4K	10M
1386/05/22	2,442	2,442	2,473	2,473	(0.72)	4	2K	4M
1386/05/21	2,491	2,491	2,491	2,491	(1.97)	1	4K	10M
1386/05/08	2,544	2,530	2,544	2,541	(0.12)	7	5K	13M
1386/05/07	2,544	2,544	2,544	2,544	1.96	7	10K	25M
1386/05/03	2,495	2,495	2,495	2,495	1.96	9	24K	60M
1386/05/02	2,465	2,447	2,465	2,447	1.24	4	3K	6M
1386/05/01	2,437	2,417	2,437	2,417	1.13	2	2K	6M
1386/04/30	2,390	2,390	2,390	2,390	1.96	4	13K	31M
1386/04/27	2,344	2,344	2,344	2,344	1.96	3	7K	16M
1386/04/26	2,299	2,299	2,299	2,299	2.00	2	10K	23M
1386/04/25	2,254	2,254	2,254	2,254	1.99	5	23K	52M
1386/04/24	2,210	2,210	2,210	2,210	1.98	1	5K	11M
1386/04/23	2,167	2,167	2,167	2,167	1.98	4	5K	11M
1386/04/20	2,125	2,125	2,125	2,125	1.97	4	5K	11M
1386/04/19	2,107	2,084	2,107	2,084	0.87	2	2K	4M
1386/04/17	2,076	2,066	2,076	2,066	1.47	3	3K	6M
1386/04/16	2,036	2,036	2,036	2,036	1.95	1	4K	8M
1386/04/13	1,961	1,961	1,999	1,997	1.84	5	14K	29M
1386/04/12	1,915	1,915	1,986	1,961	0.67	3	3K	7M
1386/04/11	1,948	1,948	1,949	1,948	1.83	5	13K	26M
1386/04/10	1,901	1,901	1,939	1,913	0.63	3	2K	4M
1386/04/09	1,901	1,901	1,939	1,901	(1.96)	17	53K	101M
1386/04/06	1,939	1,939	1,939	1,939	(1.97)	1	500	970K
1386/03/06	1,957	1,957	1,978	1,978	(0.9)	3	2K	4M
1386/02/30	1,996	1,996	1,997	1,996	(0.1)	3	3K	6M
1386/02/24	1,969	1,969	1,998	1,998	(0.55)	2	1K	2M
1386/02/19	1,981	1,981	2,009	2,009	(0.35)	2	773	2M
1386/02/15	2,021	2,011	2,021	2,016	(0.25)	3	2K	4M
1386/02/11	2,021	2,021	2,021	2,021	(1.99)	6	4K	8M
1386/02/10	2,062	2,062	2,062	2,062	(2.0)	2	4K	8M
1386/02/09	2,104	2,104	2,104	2,104	(1.96)	1	4K	8M
1386/02/05	2,146	2,146	2,146	2,146	(1.96)	1	4K	9M
1386/01/26	2,156	2,156	2,189	2,189	(0.5)	2	1K	2M
1386/01/25	2,200	2,200	2,200	2,200	(17.17)	1	1K	2M
1385/09/26	2,656	2,655	2,657	2,656	(0.04)	4	14K	38M
1385/09/21	2,633	2,633	2,686	2,657	(1.08)	4	4K	10M
1385/09/19	2,646	2,646	2,686	2,686	(0.48)	2	1K	3M
1385/09/13	2,699	2,699	2,699	2,699	0.0	2	415	1M
1385/09/12	2,699	2,699	2,699	2,699	0.0	5	6K	15M
1385/09/11	2,699	2,699	2,699	2,699	0.0	1	600	2M
1385/09/08	2,699	2,699	2,699	2,699	0.0	2	2K	7M
1385/09/07	2,720	2,699	2,720	2,699	1.20	5	2K	7M
1385/09/06	2,669	2,667	2,669	2,667	1.91	3	4K	10M
1385/09/01	2,617	2,617	2,617	2,617	0.0	1	7K	19M
1385/08/29	2,609	2,609	2,621	2,617	0.31	12	27K	71M
1385/08/28	2,609	2,609	2,609	2,609	1.52	2	7K	18M
1385/08/24	2,570	2,570	2,571	2,570	(0.16)	8	12K	31M
1385/08/23	2,575	2,574	2,575	2,574	(1.98)	5	4K	11M
1385/08/21	2,626	2,626	2,626	2,626	(1.98)	9	17K	45M
1385/08/20	2,679	2,679	2,679	2,679	(1.98)	3	6K	16M
1385/08/17	2,700	2,695	2,750	2,733	(0.62)	9	23K	63M
1385/08/16	2,750	2,750	2,750	2,750	1.10	1	4K	11M
1385/08/15	2,720	2,720	2,722	2,720	(1.98)	5	5K	14M
1385/08/14	2,694	2,694	2,802	2,775	0.98	11	38K	106M
1385/08/13	2,749	2,748	2,749	2,748	(2.0)	3	5K	14M
1385/08/10	2,810	2,705	2,811	2,804	1.67	6	12K	32M
1385/08/09	2,758	2,758	2,759	2,758	(0.07)	6	15K	41M
1385/08/08	2,760	2,760	2,760	2,760	(1.99)	6	10K	28M
1385/08/06	2,868	2,756	2,868	2,816	0.14	8	6K	18M
1385/08/01	2,825	2,812	2,825	2,812	1.52	5	3K	9M
1385/07/30	2,772	2,757	2,772	2,770	1.91	16	36K	99M
1385/07/29	2,718	2,718	2,718	2,718	1.99	5	8K	23M
1385/07/26	2,648	2,648	2,702	2,665	(1.37)	27	38K	102M
1385/07/25	2,702	2,702	2,702	2,702	(1.99)	5	7K	19M
1385/07/22	2,757	2,757	2,757	2,757	(1.99)	3	5K	14M
1385/07/19	2,813	2,813	2,813	2,813	(1.99)	2	4K	11M
1385/07/18	2,870	2,870	2,870	2,870	(1.98)	6	10K	29M
1385/07/17	2,928	2,928	2,928	2,928	(1.98)	2	4K	12M
1385/07/16	2,987	2,987	2,987	2,987	(1.97)	1	4K	12M
1385/07/15	3,047	3,047	3,047	3,047	(1.99)	1	4K	12M
1385/07/12	3,109	3,109	3,109	3,109	(1.99)	1	4K	12M
1385/07/11	3,164	3,164	3,172	3,172	(1.73)	4	3K	11M
1385/07/10	3,205	3,205	3,228	3,228	(1.28)	4	3K	8M
1385/07/09	3,205	3,205	3,270	3,270	0.0	3	210	674K
1385/07/08	3,270	3,270	3,272	3,270	(1.98)	4	12K	40M
1385/07/05	3,435	3,305	3,435	3,336	(0.98)	12	17K	58M
1385/07/04	3,370	3,367	3,370	3,369	1.97	13	11K	35M
1385/07/03	3,305	3,300	3,305	3,304	1.94	11	15K	50M
1385/07/02	3,241	3,241	3,241	3,241	1.98	17	21K	69M
1385/07/01	3,178	3,178	3,178	3,178	1.99	16	26K	81M
1385/06/29	3,116	3,116	3,116	3,116	2.00	10	5K	15M
1385/06/28	3,070	3,055	3,070	3,055	1.50	7	3K	9M
1385/06/27	3,010	3,010	3,010	3,010	2.00	17	18K	55M
1385/06/26	2,951	2,951	2,951	2,951	1.97	3	4K	12M
1385/06/25	2,894	2,894	2,894	2,894	1.97	2	4K	12M
1385/06/22	2,838	2,838	2,838	2,838	1.98	3	5K	14M
1385/06/21	2,783	2,783	2,783	2,783	1.98	2	4K	11M
1385/06/20	2,729	2,729	2,729	2,729	1.98	6	8K	21M
1385/06/19	2,676	2,676	2,676	2,676	1.98	6	9K	23M
1385/06/15	2,653	2,624	2,653	2,624	0.88	3	2K	5M
1385/06/14	2,601	2,601	2,601	2,601	2.00	6	6K	16M
1385/06/13	2,602	2,503	2,602	2,550	2.53	4	5K	12M
1384/11/29	2,455	2,455	2,487	2,487	(0.64)	2	1K	3M
1384/11/26	2,503	2,503	2,503	2,503	0.0	5	5K	13M
1384/11/25	2,503	2,503	2,503	2,503	(2.0)	18	51K	129M
1384/11/24	2,560	2,376	2,569	2,554	2.24	17	35K	90M
1384/11/23	2,440	2,440	2,561	2,498	2.34	13	21K	52M
1384/11/18	2,368	2,368	2,460	2,441	3.96	25	63K	153M
1384/11/17	2,367	2,346	2,367	2,348	(0.8)	10	18K	43M
1384/11/16	2,367	2,367	2,367	2,367	(4.98)	11	20K	47M
1384/11/15	2,487	2,487	2,500	2,491	4.44	23	44K	111M
1384/11/12	2,310	2,310	2,425	2,385	3.25	11	46K	110M
1384/11/11	2,300	2,283	2,350	2,310	(2.49)	19	61K	141M
1384/11/10	2,420	2,350	2,420	2,369	(3.82)	11	13K	31M
1384/11/09	2,489	2,430	2,540	2,463	1.27	33	84K	207M
1384/11/08	2,413	2,413	2,448	2,432	3.80	23	59K	142M
1384/11/05	2,316	2,316	2,354	2,343	4.32	24	44K	103M
1384/11/04	2,200	2,200	2,246	2,246	(0.49)	2	728	2M
1384/11/03	2,434	2,249	2,434	2,257	(3.63)	10	13K	29M
1384/11/02	2,410	2,306	2,410	2,342	(3.18)	25	119K	278M
1384/11/01	2,419	2,399	2,420	2,419	3.73	12	33K	80M
1384/10/28	2,358	2,300	2,358	2,332	3.83	31	67K	157M
1384/10/27	2,242	2,242	2,249	2,246	4.86	3	10K	22M
1384/10/26	2,145	2,139	2,145	2,142	(0.42)	7	14K	31M
1384/10/25	2,154	2,150	2,154	2,151	(0.32)	13	38K	82M
1384/10/24	2,252	2,140	2,252	2,158	(4.17)	21	62K	135M
1384/10/20	2,261	2,230	2,320	2,252	(2.55)	22	94K	212M
1384/10/19	2,321	2,281	2,416	2,311	0.43	13	39K	90M
1384/10/18	2,360	2,300	2,360	2,301	(4.96)	28	105K	242M
1384/10/17	2,481	2,357	2,481	2,421	(2.42)	23	85K	205M
1384/10/14	2,500	2,442	2,570	2,481	(3.46)	22	73K	181M
1384/10/13	2,519	2,519	2,580	2,570	3.25	30	104K	268M
1384/10/12	2,497	2,487	2,500	2,489	(1.39)	36	130K	324M
1384/10/11	2,546	2,436	2,650	2,524	(1.56)	19	42K	105M
1384/10/10	2,578	2,500	2,578	2,564	4.40	53	182K	467M
1384/10/07	2,450	2,444	2,492	2,456	2.50	9	6K	16M
1384/10/06	2,346	2,343	2,430	2,396	2.04	13	59K	141M
1384/10/05	2,348	2,348	2,348	2,348	0.0	1	967	2M
1384/10/04	2,350	2,334	2,350	2,348	(2.41)	8	14K	34M
1384/10/03	2,550	2,351	2,550	2,406	(2.27)	9	24K	57M
1384/09/30	2,376	2,370	2,489	2,462	3.62	12	12K	28M
1384/09/29	2,479	2,366	2,479	2,376	(4.58)	22	42K	100M
1384/09/28	2,421	2,421	2,510	2,490	4.10	16	39K	97M
1384/09/27	2,300	2,295	2,428	2,392	3.42	37	72K	172M
1384/09/26	2,448	2,295	2,448	2,313	(3.5)	12	17K	40M
1384/09/23	2,360	2,360	2,417	2,397	0.04	4	1K	3M
1384/09/22	2,449	2,357	2,449	2,396	2.17	31	29K	71M
1384/09/21	2,345	2,345	2,345	2,345	4.97	2	5K	12M
1384/09/20	2,235	2,230	2,235	2,234	4.93	11	22K	50M
1384/09/19	2,130	2,129	2,130	2,129	(4.83)	2	6K	13M
1384/09/15	2,239	2,237	2,240	2,237	(4.77)	10	23K	52M
1384/09/14	2,349	2,349	2,350	2,349	(4.98)	15	50K	117M
1384/09/13	2,537	2,450	2,538	2,472	(1.36)	35	99K	244M
1384/09/12	2,549	2,499	2,549	2,506	(1.69)	32	75K	187M
1384/09/09	2,595	2,549	2,595	2,549	(2.0)	64	294K	750M
1384/09/08	2,537	2,537	2,669	2,601	2.24	43	108K	280M
1384/09/06	2,581	2,410	2,581	2,544	3.46	29	80K	203M
1384/09/05	2,459	2,459	2,459	2,459	5.00	4	4K	10M
1384/09/02	2,300	2,300	2,355	2,342	4.41	37	153K	358M
1384/09/01	2,300	2,217	2,300	2,243	(0.84)	13	47K	105M
1384/08/30	2,250	2,250	2,270	2,262	4.63	17	41K	92M
1384/08/29	2,162	2,162	2,162	2,162	(1.99)	7	6K	12M
1384/08/28	2,148	2,148	2,220	2,206	3.18	21	55K	122M
1384/08/25	2,066	2,066	2,140	2,138	3.48	31	71K	152M
1384/08/24	2,051	2,051	2,110	2,066	(1.24)	34	89K	185M
1384/08/23	2,111	2,070	2,111	2,092	(0.95)	5	5K	11M
1384/08/22	2,140	2,100	2,140	2,112	(0.52)	8	19K	39M
1384/08/21	2,116	2,116	2,124	2,123	4.94	10	18K	38M
1384/08/18	2,050	2,021	2,050	2,023	(4.53)	3	6K	13M
1384/08/17	2,119	2,119	2,119	2,119	0.0	1	1K	2M
1384/08/15	2,123	2,112	2,159	2,119	1.83	17	18K	38M
1384/08/14	2,106	2,081	2,106	2,081	3.74	2	3K	6M
1384/08/11	2,023	1,952	2,058	2,006	(0.89)	10	16K	31M
1384/08/10	2,071	2,016	2,071	2,024	(4.62)	16	50K	101M
1384/08/09	2,138	2,090	2,138	2,122	(0.75)	16	38K	80M
1384/08/08	2,130	2,130	2,141	2,138	(3.35)	12	25K	54M
1384/08/07	2,250	2,194	2,297	2,212	(3.78)	6	13K	29M
1384/08/04	2,351	2,269	2,351	2,299	(1.92)	7	9K	20M
1384/08/02	2,341	2,341	2,425	2,344	(4.87)	7	22K	50M
1384/08/01	2,467	2,462	2,467	2,464	1.82	9	45K	111M
1384/07/30	2,399	2,300	2,424	2,420	4.63	8	43K	104M
1384/07/27	2,249	2,249	2,343	2,313	3.63	9	7K	16M
1384/07/26	2,277	2,180	2,278	2,232	(2.36)	6	3K	7M
1384/07/25	2,286	2,286	2,286	2,286	0.0	1	550	1M
1384/07/24	2,230	2,230	2,311	2,286	(1.08)	6	4K	8M
1384/07/23	2,310	2,310	2,311	2,311	(0.04)	4	1K	3M
1384/07/20	2,305	2,305	2,312	2,312	(4.62)	4	4K	9M
1384/07/19	2,500	2,418	2,500	2,424	(4.75)	5	5K	12M
1384/07/18	2,571	2,449	2,571	2,545	3.92	36	115K	294M
1384/07/17	2,449	2,449	2,449	2,449	4.97	6	4K	10M
1384/07/16	2,333	2,333	2,333	2,333	5.00	1	4K	9M
1384/07/13	2,150	2,150	2,300	2,222	1.41	12	37K	81M
1384/07/12	2,177	2,177	2,200	2,191	(0.27)	16	117K	256M
1384/07/10	2,199	2,158	2,200	2,197	(0.09)	16	76K	167M
1384/07/09	2,199	2,199	2,200	2,199	(0.18)	10	20K	44M
1384/07/06	2,197	2,197	2,240	2,203	(0.9)	20	28K	62M
1384/07/05	2,236	2,109	2,240	2,223	0.14	13	34K	76M
1384/07/04	2,225	2,217	2,225	2,220	(4.8)	26	31K	69M
1384/07/03	2,337	2,329	2,338	2,332	(0.47)	20	41K	95M
1384/07/02	2,340	2,337	2,349	2,343	(4.45)	18	47K	110M
1384/06/30	2,456	2,400	2,457	2,452	(0.2)	9	22K	55M
1384/06/28	2,456	2,450	2,460	2,457	(0.08)	18	50K	122M
1384/06/27	2,456	2,456	2,470	2,459	(4.8)	14	34K	82M
1384/06/26	2,620	2,489	2,650	2,583	(1.37)	44	145K	376M
1384/06/23	2,754	2,601	2,754	2,619	(0.95)	40	78K	204M
1384/06/22	2,550	2,550	2,685	2,644	3.36	37	100K	265M
1384/06/21	2,547	2,400	2,583	2,558	3.98	46	106K	271M
1384/06/20	2,396	2,331	2,550	2,460	0.41	68	204K	501M
1384/06/19	2,453	2,400	2,453	2,450	4.84	80	210K	514M
1384/06/16	2,205	2,205	2,360	2,337	3.96	51	177K	414M
1384/06/15	2,246	2,187	2,300	2,248	2.18	53	152K	343M
1384/06/14	2,201	2,200	2,280	2,200	(4.97)	50	173K	381M
1384/06/13	2,388	2,173	2,388	2,315	1.76	134	374K	865M
1384/06/12	2,275	2,275	2,275	2,275	4.98	6	5K	10M
1384/06/09	2,167	2,167	2,167	2,167	4.99	21	57K	124M
1384/06/08	1,850	1,800	2,198	2,064	(35.4)	52	203K	418M
1384/02/14	3,169	3,140	3,208	3,195	4.55	106	294K	939M
1384/02/13	2,980	2,980	3,176	3,056	(2.55)	56	111K	341M
1384/02/12	3,090	3,086	3,330	3,136	(3.45)	51	127K	399M
1384/02/11	3,350	3,223	3,409	3,248	(4.25)	31	100K	325M
1384/02/10	3,498	3,340	3,499	3,392	0.65	17	37K	124M
1384/02/07	3,555	3,234	3,567	3,370	(1.0)	59	159K	537M
1384/02/05	3,550	3,363	3,550	3,404	(3.81)	15	31K	105M
1384/02/04	3,700	3,469	3,749	3,539	(3.07)	24	63K	222M
1384/02/03	3,500	3,500	3,667	3,651	4.52	36	65K	237M
1384/01/31	3,597	3,439	3,750	3,493	(3.48)	53	124K	433M
1384/01/30	3,619	3,619	3,699	3,619	(4.99)	69	212K	768M
1384/01/29	3,809	3,809	3,809	3,809	(4.99)	1	4K	15M
1384/01/28	3,965	3,855	4,098	4,009	(1.18)	14	19K	77M
1384/01/27	4,151	3,757	4,151	4,057	2.60	58	179K	727M
1384/01/24	3,954	3,954	3,954	3,954	4.99	27	85K	334M
1384/01/23	3,872	3,620	3,872	3,766	(1.08)	24	61K	228M
1384/01/22	3,848	3,751	3,848	3,807	3.87	81	192K	730M
1384/01/21	3,712	3,550	3,893	3,665	(1.16)	86	278K	1B
1384/01/17	3,792	3,609	3,792	3,708	2.66	45	106K	394M
1384/01/16	3,600	3,550	3,715	3,612	1.95	44	100K	360M
1384/01/15	3,543	3,543	3,543	3,543	4.98	25	77K	273M
1384/01/14	3,400	3,200	3,450	3,375	2.55	30	62K	211M
1384/01/10	3,301	3,268	3,301	3,291	(4.22)	5	8K	25M
1384/01/09	3,490	3,316	3,495	3,436	(1.55)	14	18K	61M
1384/01/08	3,540	3,440	3,570	3,490	1.51	20	42K	148M
1384/01/07	3,439	3,310	3,439	3,438	4.95	26	53K	181M
1384/01/06	3,276	3,276	3,276	3,276	5.00	6	5K	16M
1383/12/26	3,120	3,120	3,120	3,120	(4.99)	68	99K	307M
1383/12/25	3,284	3,284	3,284	3,284	(4.98)	1	500	2M
1383/12/24	3,456	3,456	3,456	3,456	(4.98)	1	500	2M
1383/12/22	3,637	3,637	3,637	3,637	(4.99)	1	500	2M
1383/12/19	3,828	3,828	3,828	3,828	(4.99)	2	500	2M
1383/12/18	4,029	4,029	4,029	4,029	(5.0)	1	500	2M
1383/12/17	4,241	4,241	4,241	4,241	(5.0)	2	583	2M
1383/12/16	4,464	4,464	4,464	4,464	(4.98)	1	500	2M
1383/12/12	4,698	4,698	4,698	4,698	(4.99)	1	100	470K
1383/12/11	4,945	4,945	4,945	4,945	(5.0)	1	101	499K
1383/12/10	5,205	5,205	5,205	5,205	(4.98)	1	500	3M
1383/12/09	5,478	5,478	5,478	5,478	(4.99)	1	500	3M
1383/12/05	5,508	5,508	5,766	5,766	(0.53)	2	430	2M
1383/11/14	5,557	5,557	5,797	5,797	(0.89)	2	720	4M
1383/11/13	5,588	5,588	5,849	5,849	(0.56)	3	453	3M
1383/10/08	5,882	5,882	5,882	5,882	5.00	4	5K	27M
1383/10/07	5,602	5,602	5,602	5,602	4.99	33	47K	261M
1383/10/06	5,336	5,336	5,336	5,336	5.00	29	60K	321M
1383/10/05	5,082	5,082	5,082	5,082	5.00	7	15K	74M
1383/10/02	4,840	4,840	4,840	4,840	4.99	9	19K	94M
1383/10/01	4,660	4,427	4,893	4,610	(1.07)	223	306K	1B
1383/09/30	4,660	4,660	4,660	4,660	4.98	29	43K	202M
1383/09/29	4,439	4,439	4,439	4,439	4.99	26	54K	239M
1383/09/28	4,228	4,228	4,228	4,228	4.99	81	171K	724M
1383/09/25	4,027	4,027	4,027	4,027	4.98	271	371K	1B
1383/09/24	3,836	3,836	3,836	3,836	4.98	34	59K	228M
1383/09/23	3,654	3,654	3,654	3,654	5.00	25	82K	299M
1383/09/22	3,480	3,480	3,480	3,480	4.98	62	250K	872M
1383/09/21	3,315	3,315	3,450	3,315	4.97	80	1M	4B
1383/09/17	3,158	3,158	3,158	3,158	4.99	66	220K	695M
1383/09/16	3,008	3,008	3,008	3,008	4.99	51	150K	451M
1383/09/15	2,800	2,800	3,550	2,865	2.32	316	285K	818M