Name: اقتصادی و خودکفایی آزادگان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
اقتصادی و خودکفایی آزادگان
خودکفا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	14,860	14,860	14,860	14,860	(2.94)	207	5M	79B
1405/06/28	15,780	15,310	15,780	15,310	(2.98)	384	11M	165B
1405/06/25	15,750	15,570	16,300	15,780	(1.68)	712	15M	241B
1405/06/24	15,970	15,750	16,410	16,050	0.0	565	9M	150B
1405/06/23	16,520	16,000	16,550	16,050	(2.67)	943	24M	381B
1405/06/22	16,830	16,110	16,830	16,490	0.92	747	15M	256B
1405/06/21	16,550	16,170	16,550	16,340	1.68	516	11M	189B
1405/06/18	15,300	15,300	16,140	16,070	2.55	478	8M	135B
1405/06/17	15,700	15,200	15,700	15,670	2.75	559	13M	211B
1405/06/16	14,830	14,830	15,260	15,250	2.90	338	8M	122B
1405/06/15	14,400	14,400	15,080	14,820	1.09	542	11M	164B
1405/06/14	14,220	14,220	14,930	14,660	1.10	621	14M	206B
1405/06/11	14,500	14,500	14,510	14,500	(2.95)	468	17M	244B
1405/06/10	15,460	14,560	15,460	14,940	(0.47)	717	13M	196B
1405/06/09	14,990	14,370	15,190	15,010	1.76	968	17M	254B
1405/06/08	14,750	14,700	14,750	14,750	2.93	752	18M	267B
1405/06/07	14,750	14,700	14,750	14,750	2.93	752	18M	267B
1405/06/04	13,810	13,810	14,620	14,330	0.92	1,216	41M	592B
1405/06/03	13,870	13,870	14,230	14,200	2.75	527	16M	227B
1405/06/02	13,900	13,640	14,140	13,820	0.36	521	12M	172B
1405/06/01	13,970	13,620	14,310	13,770	(1.92)	960	23M	315B
1405/05/31	14,160	13,780	14,310	14,040	1.01	783	17M	241B
1405/05/28	13,830	13,780	14,050	13,900	(2.11)	548	10M	146B
1405/05/27	14,200	14,180	14,610	14,200	(2.81)	961	27M	382B
1405/05/26	14,620	14,420	14,620	14,610	2.89	968	29M	426B
1405/05/25	14,200	14,200	14,200	14,200	2.97	27	403K	6B
1405/05/21	14,030	13,740	14,490	13,790	(2.61)	865	22M	297B
1405/05/20	14,030	13,740	14,490	13,790	(2.61)	865	22M	297B
1405/05/19	14,130	14,130	14,490	14,160	(2.75)	974	26M	362B
1405/05/18	15,270	14,400	15,280	14,560	(1.89)	1,108	27M	389B
1405/05/17	14,840	14,770	14,850	14,840	2.91	503	14M	204B
1405/05/14	14,500	14,080	14,500	14,420	2.41	1,243	35M	498B
1405/05/13	13,920	13,920	14,150	14,080	2.47	866	21M	294B
1405/05/12	13,920	13,920	14,150	14,080	2.47	866	21M	294B
1405/05/11	14,290	13,650	14,290	13,740	(2.35)	1,268	39M	530B
1405/05/10	14,390	13,590	14,390	14,070	0.64	842	20M	276B
1405/05/07	13,800	13,460	14,050	13,980	2.42	867	21M	299B
1405/05/06	13,130	13,120	13,920	13,650	0.96	1,534	43M	580B
1405/05/05	13,750	13,510	13,750	13,520	(2.87)	1,475	49M	660B
1405/05/04	14,150	13,450	14,150	13,920	1.31	1,811	53M	735B
1405/05/03	13,920	13,120	13,920	13,740	1.63	2,449	64M	886B
1405/04/31	13,520	13,230	13,520	13,520	2.97	987	35M	467B
1405/04/30	13,130	13,130	13,130	13,130	2.98	145	4M	51B
1405/04/29	12,750	12,750	12,750	12,750	2.99	148	4M	49B
1405/04/28	12,380	12,380	12,380	12,380	3.00	257	8M	102B
1405/04/27	11,940	11,940	12,420	12,020	(2.28)	1,971	63M	752B
1405/04/24	12,300	12,060	12,300	12,300	2.93	924	67M	827B
1405/04/23	11,950	11,950	11,950	11,950	2.93	458	35M	416B
1405/04/22	11,320	11,320	12,000	11,610	(0.43)	1,974	143M	2T
1405/04/21	11,660	11,660	11,660	11,660	(3.0)	99	6M	76B
1405/04/20	12,000	11,640	12,360	12,020	48.95	2,743	203M	2T
1405/04/07	8,880	8,880	8,880	8,820	2.20	105	4M	35B
1405/04/06	8,710	8,710	8,710	8,630	2.01	68	3M	29B
1405/04/03	8,560	8,560	8,560	8,460	1.68	55	3M	22B
1405/04/01	8,380	8,380	8,380	8,320	2.21	72	3M	26B
1405/03/31	8,160	8,160	8,160	8,140	2.65	91	4M	32B
1405/03/30	7,990	7,990	7,990	7,930	2.19	72	3M	26B
1405/03/27	7,820	7,820	7,820	7,760	2.11	74	3M	26B
1405/03/26	7,710	7,710	7,710	7,600	1.47	58	2M	18B
1405/03/25	7,660	7,660	7,660	7,490	0.67	39	1M	8B
1405/03/24	7,580	7,580	7,580	7,440	1.09	52	2M	12B
1405/03/23	7,520	7,520	7,520	7,360	0.68	44	1M	8B
1405/03/20	7,310	7,310	7,310	7,310	2.96	36	409K	3B
1405/03/19	7,100	7,100	7,100	7,100	2.90	47	2M	11B
1405/03/18	6,900	6,900	6,900	6,900	2.99	72	2M	11B
1405/03/17	6,700	6,700	6,700	6,700	2.92	47	998K	7B
1404/12/09	6,350	6,320	6,670	6,510	0.0	40	863K	6B
1404/12/06	6,330	6,310	6,640	6,510	0.62	143	5M	35B
1404/12/05	6,540	6,420	6,770	6,470	(2.12)	146	6M	36B
1404/12/04	6,560	6,560	6,760	6,610	(2.22)	219	10M	65B
1404/12/03	6,760	6,760	6,760	6,760	(2.87)	74	4M	24B
1404/12/02	6,960	6,960	6,960	6,960	(2.93)	21	936K	7B
1404/11/29	7,010	6,980	7,290	7,170	(0.28)	117	4M	28B
1404/11/28	7,250	7,110	7,260	7,190	1.99	251	8M	61B
1404/11/27	6,890	6,890	7,090	7,050	(0.7)	138	3M	24B
1404/11/26	7,000	6,950	7,000	7,100	(0.84)	114	3M	22B
1404/11/25	7,080	6,960	7,290	7,160	(0.14)	162	4M	29B
1404/11/21	7,140	7,130	7,350	7,170	(2.45)	231	8M	56B
1404/11/20	7,370	7,350	7,400	7,350	(2.91)	139	6M	43B
1404/11/19	7,590	7,540	7,890	7,570	(2.57)	195	7M	57B
1404/11/18	7,560	7,510	7,840	7,770	1.97	320	12M	90B
1404/11/14	7,720	7,520	7,720	7,620	(1.68)	276	8M	64B
1404/11/13	7,600	7,600	7,890	7,750	0.13	137	4M	30B
1404/11/12	7,560	7,560	7,890	7,740	(0.64)	322	9M	67B
1404/11/11	7,660	7,620	7,830	7,790	(0.76)	124	4M	29B
1404/11/08	7,780	7,780	8,000	7,850	(2.12)	603	12M	92B
1404/11/07	8,010	8,010	8,250	8,020	(2.79)	310	12M	96B
1404/11/06	8,250	8,250	8,250	8,250	(2.94)	9	108K	890M
1404/11/05	8,510	8,490	8,520	8,500	(2.86)	58	2M	14B
1404/11/04	8,840	8,420	8,840	8,750	1.86	827	22M	196B
1404/11/01	8,590	8,590	8,590	8,590	3.00	129	4M	37B
1404/10/30	8,340	8,110	8,340	8,340	2.96	190	7M	60B
1404/10/29	7,920	7,850	8,130	8,100	2.53	446	14M	111B
1404/10/28	7,770	7,730	8,110	7,900	(0.63)	302	7M	53B
1404/10/24	7,950	7,950	7,970	7,950	(2.93)	152	7M	57B
1404/10/23	8,200	8,080	8,440	8,190	(1.56)	185	3M	24B
1404/10/22	8,260	8,060	8,480	8,320	0.97	265	6M	46B
1404/10/21	8,220	8,220	8,470	8,240	(2.72)	358	15M	122B
1404/10/20	8,470	8,470	8,470	8,470	(2.98)	64	2M	16B
1404/10/17	9,170	8,670	9,170	8,730	(2.24)	478	17M	152B
1404/10/16	8,930	8,680	8,930	8,930	3.00	291	13M	120B
1404/10/15	8,440	8,430	8,680	8,670	2.85	257	13M	114B
1404/10/14	8,410	8,410	8,790	8,430	(2.66)	346	13M	107B
1404/10/10	8,490	8,490	8,850	8,660	(1.03)	448	11M	97B
1404/10/09	8,670	8,670	8,680	8,750	(2.02)	267	12M	105B
1404/10/08	9,100	8,580	9,100	8,930	1.02	656	21M	189B
1404/10/07	8,880	8,880	8,880	8,840	2.43	249	14M	126B
1404/10/06	8,750	8,750	8,750	8,630	1.53	173	9M	76B
1404/10/03	8,500	8,500	8,500	8,500	2.91	265	14M	119B
1404/10/02	8,200	8,130	8,310	8,260	0.12	258	11M	93B
1404/10/01	8,110	8,070	8,290	8,250	0.0	707	12M	100B
1404/09/30	8,210	8,150	8,410	8,250	0.98	341	9M	76B
1404/09/29	8,000	7,970	8,190	8,170	2.64	367	13M	110B
1404/09/26	7,940	7,940	8,100	7,960	0.25	188	4M	32B
1404/09/25	7,990	7,710	8,130	7,940	0.38	447	11M	88B
1404/09/24	7,800	7,800	7,990	7,910	1.93	397	10M	81B
1404/09/23	7,850	7,550	7,880	7,760	(0.26)	458	11M	87B
1404/09/22	7,600	7,600	7,880	7,780	1.57	463	16M	124B
1404/09/19	7,540	7,540	7,770	7,660	0.26	291	15M	116B
1404/09/18	7,560	7,530	7,750	7,640	(0.26)	209	5M	36B
1404/09/17	7,900	7,540	7,900	7,660	(1.42)	571	26M	203B
1404/09/16	7,770	7,620	7,770	7,770	2.91	1,007	70M	544B
1404/09/15	7,660	7,660	7,660	7,550	1.48	136	5M	35B
1404/09/12	7,440	7,440	7,440	7,440	2.90	106	3M	26B
1404/09/11	7,230	7,230	7,230	7,230	2.99	130	5M	35B
1404/09/10	7,040	6,980	7,090	7,020	0.57	179	5M	34B
1404/09/09	6,780	6,780	7,000	6,980	0.0	162	3M	23B
1404/09/08	6,980	6,960	7,100	6,980	0.0	161	4M	26B
1404/09/05	7,200	6,960	7,200	6,980	(2.65)	498	19M	136B
1404/09/04	7,120	7,040	7,210	7,170	2.43	190	4M	30B
1404/09/02	6,820	6,820	7,040	7,000	2.34	226	5M	38B
1404/09/01	6,760	6,760	6,900	6,840	0.44	104	2M	17B
1404/08/28	6,840	6,620	6,900	6,810	0.0	119	2M	11B
1404/08/27	6,820	6,700	6,850	6,810	0.0	245	8M	54B
1404/08/26	6,710	6,710	6,870	6,810	1.95	233	8M	56B
1404/08/25	6,510	6,510	6,700	6,680	2.61	190	6M	42B
1404/08/24	6,410	6,410	6,600	6,510	(0.15)	180	5M	34B
1404/08/21	6,400	6,350	6,670	6,520	(0.15)	178	5M	32B
1404/08/20	6,570	6,410	6,570	6,530	2.35	180	5M	34B
1404/08/19	6,300	6,280	6,620	6,380	(1.39)	200	6M	36B
1404/08/18	6,520	6,470	6,640	6,470	(3.0)	349	13M	85B
1404/08/17	6,610	6,510	6,760	6,670	1.52	292	11M	74B
1404/08/14	6,700	6,420	6,700	6,570	0.0	145	3M	20B
1404/08/13	6,550	6,520	6,720	6,570	(2.23)	574	17M	113B
1404/08/12	6,600	6,600	6,820	6,720	0.90	287	12M	83B
1404/08/11	6,490	6,490	6,740	6,660	0.0	226	7M	43B
1404/08/10	6,640	6,500	6,780	6,660	(0.6)	333	8M	54B
1404/08/07	6,720	6,520	6,880	6,700	0.30	300	9M	61B
1404/08/06	6,670	6,600	6,720	6,680	0.15	300	11M	76B
1404/08/05	6,710	6,490	6,810	6,670	0.0	306	6M	43B
1404/08/04	6,580	6,530	6,690	6,670	2.62	414	20M	131B
1404/08/03	6,500	6,420	6,500	6,500	2.85	473	27M	174B
1404/07/30	6,170	6,170	6,330	6,320	2.76	308	15M	96B
1404/07/29	6,020	6,010	6,290	6,150	(0.65)	228	7M	45B
1404/07/28	6,070	6,060	6,300	6,190	(0.48)	211	4M	25B
1404/07/27	6,360	6,000	6,360	6,220	0.65	287	10M	59B
1404/07/26	5,920	5,920	6,180	6,180	3.00	274	14M	86B
1404/07/23	6,170	6,000	6,170	6,000	(2.91)	215	11M	64B
1404/07/22	6,200	5,960	6,200	6,180	2.66	678	35M	214B
1404/07/21	6,020	6,020	6,020	6,020	2.91	138	7M	43B
1404/07/20	5,850	5,850	5,850	5,850	2.99	80	3M	19B
1404/07/19	5,590	5,590	5,680	5,680	2.90	123	3M	20B
1404/07/16	5,750	5,450	5,750	5,520	(1.6)	175	7M	39B
1404/07/15	5,300	5,300	5,620	5,610	2.75	236	11M	61B
1404/07/14	5,500	5,360	5,590	5,460	0.18	253	8M	45B
1404/07/13	5,350	5,350	5,500	5,450	1.87	336	16M	85B
1404/07/12	5,120	5,120	5,350	5,350	2.94	291	17M	91B
1404/07/09	5,109	5,109	5,327	5,197	(1.33)	204	8M	40B
1404/07/08	5,300	5,111	5,389	5,267	0.0	196	8M	44B
1404/07/07	5,267	5,012	5,267	5,267	2.99	166	7M	39B
1404/07/06	5,148	5,148	5,148	5,114	2.30	102	3M	16B
1404/07/05	5,015	5,014	5,016	4,999	2.65	129	4M	18B
1404/07/02	4,760	4,760	5,020	4,870	(0.61)	96	2M	10B
1404/07/01	5,060	4,860	5,060	4,900	(1.61)	324	5M	24B
1404/06/31	4,930	4,910	5,140	4,980	(0.4)	130	3M	15B
1404/06/30	4,960	4,960	4,960	5,000	(2.15)	46	3M	14B
1404/06/29	4,980	4,980	4,980	5,110	(0.39)	11	534K	3B
1404/06/26	5,030	5,030	5,310	5,130	(0.97)	85	2M	11B
1404/06/25	5,130	5,110	5,270	5,180	(1.52)	109	3M	17B
1404/06/24	5,290	5,160	5,420	5,260	(0.57)	126	3M	14B
1404/06/23	5,100	5,100	5,310	5,290	2.52	219	11M	57B
1404/06/22	5,060	5,050	5,320	5,160	(0.75)	151	5M	25B
1404/06/18	5,210	5,162	5,321	5,199	(2.29)	203	8M	43B
1404/06/17	5,322	5,301	5,322	5,321	2.98	158	10M	53B
1404/06/16	5,000	4,910	5,203	5,167	2.28	239	12M	64B
1404/06/15	5,107	4,813	5,107	5,052	1.88	219	12M	58B
1404/06/12	4,976	4,976	4,976	4,959	2.63	61	4M	19B
1404/06/11	4,854	4,854	4,854	4,832	2.52	80	4M	18B
1404/06/09	4,708	4,708	4,713	4,713	2.99	221	5M	26B
1404/06/08	4,521	4,515	4,793	4,576	(1.68)	191	5M	24B
1404/06/05	4,489	4,489	4,757	4,654	0.76	171	8M	38B
1404/06/04	4,511	4,511	4,780	4,619	(0.67)	178	3M	16B
1404/06/03	4,675	4,646	4,797	4,650	(2.9)	178	7M	31B
1404/06/01	4,739	4,707	4,891	4,789	0.82	164	4M	18B
1404/05/29	4,740	4,730	4,870	4,750	(2.46)	225	10M	48B
1404/05/28	4,900	4,850	5,000	4,870	(2.4)	199	11M	51B
1404/05/27	5,000	4,890	5,180	4,990	(0.99)	352	14M	69B
1404/05/26	4,830	4,830	5,050	5,040	2.65	448	24M	121B
1404/05/25	4,900	4,900	5,070	4,910	(2.77)	489	24M	120B
1404/05/22	4,930	4,930	4,930	5,050	(0.59)	21	871K	4B
1404/05/21	5,080	5,080	5,100	5,080	(2.87)	129	6M	32B
1404/05/20	5,230	5,230	5,230	5,230	(2.97)	1,546	131M	686B
1404/05/19	5,390	5,390	5,390	5,390	(2.88)	51	4M	22B
1404/05/18	5,550	5,550	5,550	5,550	(2.97)	113	8M	43B
1404/05/15	5,690	5,690	5,690	5,720	(2.39)	47	3M	19B
1404/05/14	5,820	5,820	5,820	5,860	(2.33)	45	3M	18B
1404/05/13	5,960	5,960	5,960	6,000	(2.28)	35	3M	19B
1404/05/12	5,970	5,970	5,970	6,140	(0.16)	4	135K	807M
1404/05/11	5,970	5,970	5,970	6,150	0.0	2	27K	159M
1404/05/08	5,970	5,970	5,970	6,150	0.0	8	81K	485M
1404/05/07	5,970	5,970	5,970	6,150	0.0	9	106K	631M
1404/05/06	6,150	6,150	6,150	6,150	(3.0)	70	5M	33B
1404/05/05	6,180	6,180	6,180	6,340	(0.47)	10	641K	4B
1404/04/24	6,850	6,850	6,850	7,020	(0.57)	25	758K	5B
1404/04/09	6,850	6,850	6,850	7,060	0.0	4	82K	563M
1404/04/08	6,850	6,850	6,850	7,060	0.0	2	22K	152M
1404/04/07	6,860	6,860	6,860	7,060	(0.14)	10	155K	1B
1404/03/21	7,000	6,910	7,280	7,070	(0.28)	156	3M	20B
1404/03/20	7,000	6,880	7,270	7,090	0.14	241	5M	35B
1404/03/19	7,090	6,950	7,280	7,080	0.14	220	5M	36B
1404/03/18	7,040	7,040	7,180	7,070	(2.48)	321	8M	59B
1404/03/17	7,270	7,250	7,270	7,250	(2.95)	105	6M	40B
1404/03/13	7,440	7,440	7,660	7,470	(2.61)	243	6M	42B
1404/03/12	7,590	7,560	7,810	7,670	1.05	221	7M	55B
1404/03/11	7,610	7,590	7,830	7,590	(2.94)	292	10M	74B
1404/03/10	7,720	7,650	7,880	7,820	2.09	527	14M	108B
1404/03/07	7,670	7,520	7,670	7,660	2.82	586	22M	168B
1404/03/06	7,340	7,170	7,480	7,450	2.48	341	17M	125B
1404/03/05	6,960	6,940	7,340	7,270	1.96	536	12M	88B
1404/03/04	7,500	7,120	7,500	7,130	(2.86)	355	21M	146B
1404/03/03	7,290	7,260	7,500	7,340	0.69	295	8M	62B
1404/02/31	7,290	7,290	7,400	7,290	(2.93)	421	20M	144B
1404/02/30	7,510	7,470	7,710	7,510	(2.47)	222	8M	62B
1404/02/29	7,800	7,600	7,970	7,700	(1.28)	440	12M	89B
1404/02/28	7,470	7,470	7,850	7,800	2.23	492	16M	127B
1404/02/27	7,700	7,520	7,850	7,630	(0.13)	455	16M	121B
1404/02/24	7,510	7,480	7,780	7,640	(0.78)	572	19M	142B
1404/02/23	7,890	7,620	7,920	7,700	(1.91)	431	12M	89B
1404/02/22	7,910	7,700	7,920	7,850	2.08	813	29M	228B
1404/02/21	7,890	7,660	7,890	7,690	(2.53)	216	5M	42B
1404/02/20	8,100	7,640	8,100	7,890	0.25	1,027	29M	226B
1404/02/17	7,870	7,870	7,870	7,870	2.88	161	4M	35B
1404/02/16	7,650	7,650	7,650	7,650	2.96	215	7M	55B
1404/02/15	7,430	7,420	7,430	7,430	2.91	526	33M	247B
1404/02/14	6,960	6,940	7,300	7,220	1.83	428	13M	96B
1404/02/13	6,960	6,960	7,240	7,090	(1.12)	811	41M	292B
1404/02/10	7,170	7,170	7,170	7,170	2.87	121	4M	28B
1404/02/09	6,970	6,810	6,970	6,970	2.95	495	30M	208B
1404/02/08	6,600	6,600	6,780	6,770	2.73	164	5M	31B
1404/02/07	6,600	6,480	6,830	6,590	(1.35)	405	18M	118B
1404/02/06	6,680	6,510	6,680	6,680	2.93	425	17M	114B
1404/02/03	6,300	6,250	6,620	6,490	0.78	303	7M	46B
1404/02/02	6,460	6,300	6,460	6,440	2.55	568	24M	156B
1404/02/01	6,280	6,280	6,280	6,280	2.95	104	5M	32B
1404/01/31	6,180	6,180	6,180	6,100	1.67	67	2M	13B
1404/01/30	6,010	6,010	6,010	6,000	2.74	125	4M	23B
1404/01/27	5,820	5,660	5,860	5,840	2.64	230	9M	54B
1404/01/26	5,550	5,550	5,810	5,690	0.18	321	8M	46B
1404/01/25	5,680	5,600	5,680	5,680	2.90	355	20M	113B
1404/01/24	5,520	5,500	5,520	5,520	2.99	119	4M	23B
1404/01/23	5,300	5,300	5,520	5,360	(1.83)	167	4M	23B
1404/01/20	5,530	5,370	5,640	5,460	(1.27)	182	5M	25B
1404/01/19	5,530	5,480	5,530	5,530	2.98	138	4M	23B
1404/01/18	5,500	5,350	5,500	5,370	(2.54)	128	4M	22B
1404/01/17	5,530	5,440	5,590	5,510	1.47	321	7M	39B
1404/01/16	5,430	5,430	5,430	5,430	2.84	123	5M	25B
1404/01/10	5,200	5,120	5,340	5,280	1.73	161	3M	14B
1404/01/09	5,120	5,120	5,350	5,190	(1.52)	140	3M	17B
1404/01/06	5,380	5,230	5,380	5,270	0.76	131	4M	19B
1404/01/05	5,200	5,200	5,330	5,230	0.77	77	2M	9B
1403/12/28	5,100	5,100	5,150	5,190	(1.14)	86	2M	9B
1403/12/27	5,150	5,110	5,390	5,250	(0.19)	162	5M	25B
1403/12/26	5,350	5,200	5,350	5,260	1.15	378	19M	99B
1403/12/25	5,240	5,240	5,240	5,200	2.16	99	3M	15B
1403/12/22	4,960	4,870	5,150	5,090	1.80	252	7M	33B
1403/12/21	4,980	4,960	5,010	5,000	(2.15)	114	3M	15B
1403/12/20	5,060	5,040	5,320	5,110	(1.35)	239	7M	36B
1403/12/19	5,180	5,180	5,290	5,180	(3.0)	204	8M	44B
1403/12/18	5,350	5,340	5,400	5,340	(2.91)	155	5M	29B
1403/12/15	5,350	5,350	5,590	5,500	0.0	142	3M	18B
1403/12/14	5,560	5,470	5,560	5,500	1.66	190	4M	23B
1403/12/13	5,410	5,410	5,450	5,410	(2.87)	204	10M	57B
1403/12/12	5,390	5,290	5,590	5,570	2.58	372	10M	56B
1403/12/11	5,400	5,400	5,550	5,430	(2.34)	505	18M	98B
1403/12/08	5,600	5,520	5,700	5,560	(2.28)	340	9M	52B
1403/12/07	5,710	5,560	5,710	5,690	2.52	300	8M	46B
1403/12/06	5,550	5,520	5,550	5,550	2.97	284	12M	67B
1403/12/05	5,200	5,200	5,470	5,390	1.32	568	22M	117B
1403/12/04	5,460	5,310	5,600	5,320	(2.74)	250	8M	45B
1403/12/01	5,500	5,380	5,620	5,470	(0.55)	218	5M	27B
1403/11/30	5,430	5,410	5,690	5,500	(1.08)	607	9M	51B
1403/11/29	5,550	5,550	5,800	5,560	(2.8)	329	11M	63B
1403/11/28	5,560	5,560	5,560	5,720	(0.17)	21	311K	2B
1403/11/27	5,710	5,710	5,710	5,730	(2.55)	54	3M	20B
1403/11/23	5,850	5,840	6,000	5,880	(2.33)	296	11M	67B
1403/11/21	5,980	5,980	6,320	6,020	(2.27)	385	13M	80B
1403/11/17	6,050	6,010	6,240	6,160	(0.48)	205	3M	17B
1403/11/16	5,910	5,910	6,200	6,190	2.82	175	4M	25B
1403/11/15	6,120	5,930	6,130	6,020	(1.47)	226	4M	26B
1403/11/14	5,820	5,820	6,140	6,110	2.35	357	9M	54B
1403/11/13	6,140	5,960	6,200	5,970	(2.77)	258	10M	60B
1403/11/10	6,120	6,090	6,250	6,140	(2.07)	325	7M	42B
1403/11/08	6,230	6,230	6,570	6,270	(2.34)	224	5M	33B
1403/11/07	6,390	6,390	6,620	6,420	(2.43)	315	8M	49B
1403/11/06	6,610	6,480	6,750	6,580	(0.9)	385	8M	53B
1403/11/03	6,670	6,550	6,670	6,640	2.47	358	9M	60B
1403/11/02	6,420	6,390	6,640	6,480	(1.52)	320	7M	48B
1403/11/01	6,710	6,520	6,880	6,580	(2.08)	232	7M	46B
1403/10/30	6,650	6,490	6,880	6,720	0.60	394	10M	68B
1403/10/29	6,700	6,680	6,700	6,680	(2.91)	198	9M	59B
1403/10/26	7,220	6,810	7,220	6,880	(1.99)	377	9M	60B
1403/10/24	6,770	6,770	7,150	7,020	1.01	627	14M	98B
1403/10/23	7,160	6,940	7,160	6,950	(2.8)	445	11M	77B
1403/10/22	7,160	6,960	7,160	7,150	2.73	1,476	61M	436B
1403/10/19	6,960	6,960	6,960	6,960	2.96	215	6M	44B
1403/10/18	6,760	6,760	6,760	6,760	2.89	155	4M	29B
1403/10/17	6,540	6,320	6,660	6,570	1.55	717	21M	139B
1403/10/16	6,450	6,310	6,480	6,470	2.70	576	18M	115B
1403/10/15	6,060	6,060	6,300	6,300	2.94	268	9M	57B
1403/10/12	5,820	5,820	6,140	6,120	2.51	607	18M	111B
1403/10/11	5,720	5,720	6,050	5,970	1.53	477	19M	112B
1403/10/10	5,860	5,860	6,020	5,880	(2.65)	609	25M	145B
1403/10/09	6,240	5,970	6,240	6,040	(1.79)	600	21M	129B
1403/10/08	6,110	6,080	6,160	6,150	2.67	347	16M	100B
1403/10/02	6,050	5,960	6,130	5,990	(2.44)	916	34M	204B
1403/10/01	6,090	6,090	6,400	6,140	(2.07)	1,032	41M	250B
1403/09/28	6,150	6,150	6,150	6,270	(1.1)	71	1M	9B
1403/09/27	6,200	6,200	6,200	6,340	(0.78)	45	1M	7B
1403/09/26	6,400	6,390	6,480	6,390	(2.89)	273	10M	63B
1403/09/25	6,660	6,460	6,660	6,580	1.70	467	13M	83B
1403/09/24	6,470	6,470	6,470	6,470	2.86	157	4M	26B
1403/09/21	6,200	6,130	6,380	6,290	1.45	335	10M	64B
1403/09/20	6,220	6,070	6,220	6,200	2.65	481	17M	104B
1403/09/19	5,880	5,880	6,050	6,040	2.72	220	7M	43B
1403/09/18	5,860	5,860	6,000	5,880	(2.65)	412	14M	82B
1403/09/17	6,040	6,020	6,160	6,040	(2.58)	491	17M	105B
1403/09/14	6,100	5,960	6,260	6,200	1.97	451	14M	88B
1403/09/13	5,980	5,960	6,140	6,080	1.84	713	20M	120B
1403/09/12	5,970	5,820	5,970	5,970	2.93	177	4M	26B
1403/09/11	5,760	5,760	6,020	5,800	(2.19)	382	17M	97B
1403/09/10	6,050	5,740	6,060	5,930	0.68	599	22M	131B
1403/09/07	5,890	5,660	5,990	5,890	1.20	530	18M	105B
1403/09/06	5,820	5,690	5,820	5,820	2.83	520	24M	139B
1403/09/05	5,660	5,660	5,660	5,660	2.91	130	4M	23B
1403/09/04	5,480	5,460	5,500	5,500	3.00	273	11M	62B
1403/09/03	5,290	5,180	5,350	5,340	2.63	389	17M	88B
1403/08/30	5,284	5,023	5,310	5,203	0.87	659	15M	76B
1403/08/29	5,159	5,016	5,159	5,158	2.97	517	29M	149B
1403/08/28	5,016	4,870	5,016	5,009	2.85	140	5M	25B
1403/08/27	4,870	4,870	4,870	4,870	2.98	105	4M	21B
1403/08/26	4,827	4,827	4,827	4,729	0.90	74	1M	6B
1403/08/23	4,687	4,687	4,687	4,687	2.99	172	8M	39B
1403/08/22	4,635	4,635	4,635	4,551	1.13	59	2M	8B
1403/08/21	4,569	4,569	4,569	4,500	1.44	66	2M	10B
1403/08/20	4,535	4,535	4,535	4,436	0.75	79	1M	5B
1403/08/19	4,333	4,333	4,496	4,403	0.85	69	1M	6B
1403/08/16	4,301	4,301	4,500	4,366	(0.48)	111	4M	17B
1403/08/15	4,290	4,290	4,466	4,387	1.18	140	4M	17B
1403/08/14	4,330	4,330	4,390	4,336	(2.85)	183	6M	27B
1403/08/13	4,390	4,374	4,390	4,463	(1.02)	64	2M	7B
1403/08/12	4,472	4,407	4,649	4,509	(0.75)	157	4M	19B
1403/08/09	4,559	4,379	4,559	4,543	2.62	226	10M	47B
1403/08/08	4,481	4,481	4,481	4,427	1.75	109	3M	12B
1403/08/07	4,468	4,468	4,468	4,351	0.30	30	477K	2B
1403/08/06	4,417	4,417	4,417	4,338	1.14	47	2M	8B
1403/08/05	4,398	4,398	4,398	4,289	0.44	66	689K	3B
1403/08/02	4,236	4,236	4,310	4,270	(2.2)	131	3M	13B
1403/08/01	4,304	4,304	4,410	4,366	(1.6)	104	2M	10B
1403/07/30	4,390	4,382	4,640	4,437	(1.77)	156	7M	30B
1403/07/29	4,517	4,517	4,569	4,517	(2.99)	159	8M	37B
1403/07/28	4,646	4,646	4,647	4,656	(2.78)	120	4M	18B
1403/07/25	4,721	4,721	4,870	4,789	(1.6)	109	3M	16B
1403/07/24	4,867	4,867	4,867	4,867	(2.99)	99	4M	20B
1403/07/23	4,949	4,946	4,953	5,017	(1.59)	78	2M	11B
1403/07/22	5,040	4,981	5,250	5,098	(0.45)	210	4M	18B
1403/07/21	5,030	5,030	5,129	5,121	2.83	179	4M	20B
1403/07/18	4,970	4,960	5,020	4,980	(0.6)	307	5M	26B
1403/07/17	4,990	4,990	5,030	5,010	(0.6)	107	2M	12B
1403/07/16	5,040	5,040	5,040	5,040	(0.98)	272	15M	74B
1403/07/15	5,040	5,040	5,040	5,090	0.0	5	195K	982M
1403/07/14	5,050	5,050	5,050	5,090	(0.2)	21	923K	5B
1403/07/11	5,050	5,050	5,050	5,100	0.0	5	255K	1B
1403/07/10	5,050	5,050	5,050	5,100	0.0	15	302K	2B
1403/07/09	5,110	5,070	5,120	5,100	(0.39)	78	2M	11B
1403/07/08	5,110	5,110	5,170	5,120	(0.78)	205	5M	25B
1403/07/07	5,160	5,160	5,170	5,160	(0.96)	511	37M	192B
1403/07/04	5,380	5,120	5,390	5,210	(0.95)	227	5M	26B
1403/07/03	5,080	5,080	5,280	5,260	2.53	246	7M	39B
1403/07/02	4,940	4,920	5,180	5,130	1.99	265	8M	41B
1403/07/01	4,950	4,950	5,190	5,030	(0.63)	282	5M	25B
1403/06/28	5,000	4,810	5,066	5,062	2.91	188	8M	38B
1403/06/27	4,660	4,653	4,932	4,919	2.71	190	6M	29B
1403/06/26	4,582	4,582	4,793	4,789	2.90	311	12M	59B
1403/06/25	4,760	4,608	4,760	4,654	(0.09)	155	3M	16B
1403/06/24	4,658	4,658	4,658	4,658	2.98	137	6M	28B
1403/06/21	4,633	4,633	4,633	4,523	0.53	53	801K	4B
1403/06/20	4,422	4,421	4,594	4,499	0.85	90	2M	10B
1403/06/19	4,440	4,340	4,596	4,461	(0.27)	169	4M	18B
1403/06/18	4,430	4,420	4,549	4,473	0.02	109	3M	14B
1403/06/17	4,430	4,411	4,560	4,472	(0.2)	86	2M	10B
1403/06/13	4,474	4,474	4,522	4,481	0.16	114	3M	11B
1403/06/11	4,476	4,430	4,476	4,474	1.94	148	4M	20B
1403/06/10	4,291	4,291	4,441	4,389	0.80	86	2M	9B
1403/06/07	4,281	4,281	4,410	4,354	0.69	92	2M	9B
1403/06/06	4,315	4,250	4,388	4,324	(0.14)	100	2M	9B
1403/06/05	4,401	4,230	4,401	4,330	0.35	126	4M	16B
1403/06/03	4,300	4,191	4,344	4,315	1.31	98	3M	14B
1403/05/31	4,254	4,252	4,399	4,259	(1.82)	158	5M	20B
1403/05/30	4,348	4,251	4,348	4,338	1.76	170	6M	25B
1403/05/29	4,325	4,325	4,325	4,263	0.52	57	1M	6B
1403/05/28	4,297	4,297	4,297	4,241	0.66	48	2M	7B
1403/05/27	4,266	4,266	4,266	4,213	0.72	58	2M	7B
1403/05/24	4,142	4,142	4,206	4,183	0.43	121	2M	10B
1403/05/23	4,159	4,159	4,196	4,165	(0.86)	68	4M	17B
1403/05/22	4,187	4,186	4,250	4,201	(0.64)	70	3M	15B
1403/05/21	4,200	4,199	4,282	4,228	(0.31)	113	3M	12B
1403/05/20	4,231	4,231	4,314	4,241	(0.75)	178	5M	19B
1403/05/16	4,270	4,270	4,271	4,273	(0.93)	95	4M	17B
1403/05/15	4,312	4,311	4,396	4,313	(0.94)	142	5M	22B
1403/05/14	4,354	4,354	4,386	4,354	(0.98)	193	11M	46B
1403/05/13	4,550	4,396	4,550	4,397	(2.96)	112	6M	26B
1403/05/10	4,531	4,531	4,600	4,531	(3.0)	156	6M	29B
1403/05/09	4,651	4,606	4,670	4,671	(1.54)	120	2M	11B
1403/05/08	4,810	4,721	4,900	4,744	(2.53)	270	13M	64B
1403/05/06	4,890	4,850	4,999	4,867	(0.27)	131	3M	13B
1403/05/03	4,830	4,830	5,000	4,880	0.0	123	2M	8B
1403/05/02	4,780	4,780	4,930	4,880	0.21	148	4M	18B
1403/05/01	4,820	4,780	4,930	4,870	0.41	137	3M	14B
1403/04/31	4,910	4,850	4,910	4,850	(2.81)	261	12M	58B
1403/04/30	4,950	4,900	5,160	4,990	(1.03)	269	12M	58B
1403/04/27	4,980	4,980	5,193	5,042	(0.53)	308	8M	41B
1403/04/24	5,000	4,870	5,100	5,069	1.38	102	4M	19B
1403/04/12	5,450	5,280	5,480	5,420	1.69	344	15M	84B
1403/04/11	5,200	5,200	5,470	5,330	0.19	121	3M	14B
1403/04/10	5,310	5,300	5,540	5,320	(2.56)	275	11M	58B
1403/04/09	5,320	5,250	5,480	5,460	2.44	191	6M	31B
1403/04/06	5,240	5,140	5,330	5,330	1.91	158	5M	28B
1403/04/04	5,060	5,060	5,230	5,230	1.95	148	4M	22B
1403/04/03	5,060	5,050	5,200	5,130	0.39	163	4M	22B
1403/04/02	5,080	5,060	5,210	5,110	0.0	214	6M	28B
1403/03/30	4,930	4,930	5,130	5,110	1.59	124	3M	13B
1403/03/29	5,060	4,890	5,060	5,030	1.21	116	2M	9B
1403/03/27	4,910	4,860	5,020	4,970	0.81	197	6M	29B
1403/03/26	4,920	4,910	4,990	4,930	(1.6)	168	5M	25B
1403/03/23	5,000	4,990	5,080	5,010	(1.57)	207	6M	32B
1403/03/22	5,160	5,070	5,190	5,090	(1.55)	116	3M	14B
1403/03/21	5,160	5,110	5,170	5,170	1.97	182	3M	17B
1403/03/20	5,050	5,050	5,240	5,070	(1.55)	166	4M	19B
1403/03/19	5,200	5,150	5,200	5,150	(1.9)	48	950K	5B
1403/03/16	5,320	5,230	5,400	5,250	(1.5)	211	7M	35B
1403/03/13	5,350	5,310	5,400	5,330	(1.48)	281	8M	43B
1403/03/12	5,470	5,270	5,470	5,410	0.74	288	7M	37B
1403/03/09	5,370	5,370	5,370	5,370	1.90	70	936K	5B
1403/03/08	5,200	5,150	5,280	5,270	1.74	167	5M	28B
1403/03/07	5,160	5,160	5,330	5,180	(1.52)	300	7M	38B
1403/03/06	5,260	5,260	5,260	5,260	(1.87)	51	2M	9B
1403/03/05	5,380	5,320	5,500	5,360	(1.11)	133	3M	18B
1403/03/01	5,390	5,390	5,600	5,420	(1.45)	168	4M	22B
1403/02/30	5,510	5,500	5,550	5,500	(3.0)	158	3M	19B
1403/02/29	5,680	5,600	5,800	5,670	(0.18)	171	3M	17B
1403/02/26	5,540	5,490	5,810	5,680	0.53	405	6M	34B
1403/02/25	5,500	5,500	5,730	5,650	1.44	239	5M	30B
1403/02/24	5,640	5,520	5,690	5,570	(2.11)	329	8M	45B
1403/02/23	5,680	5,600	5,880	5,690	(0.87)	279	5M	27B
1403/02/22	5,760	5,690	5,820	5,740	(1.71)	233	4M	25B
1403/02/19	5,710	5,710	5,970	5,840	0.69	282	7M	42B
1403/02/18	5,840	5,750	5,950	5,800	(2.03)	294	6M	38B
1403/02/17	6,120	5,910	6,130	5,920	(2.79)	281	5M	30B
1403/02/16	6,090	6,000	6,090	6,090	2.87	522	14M	83B
1403/02/12	5,800	5,800	5,920	5,920	2.96	182	4M	24B
1403/02/11	5,710	5,680	5,820	5,750	(0.35)	358	6M	36B
1403/02/10	5,770	5,690	5,840	5,770	0.0	297	6M	33B
1403/02/09	5,760	5,690	5,900	5,770	(0.69)	388	6M	37B
1403/02/08	5,930	5,750	5,930	5,810	(1.02)	371	7M	40B
1403/02/05	5,900	5,750	6,020	5,870	(0.68)	421	7M	38B
1403/02/04	5,900	5,850	6,000	5,910	(1.66)	317	7M	41B
1403/02/03	6,100	5,900	6,100	6,010	0.84	266	5M	32B
1403/02/02	6,060	5,810	6,060	5,960	1.19	436	7M	41B
1403/02/01	5,770	5,770	5,900	5,890	2.79	378	8M	46B
1403/01/29	5,730	5,730	5,780	5,730	(0.87)	379	10M	60B
1403/01/28	5,780	5,780	5,780	5,780	(0.86)	67	3M	16B
1403/01/27	5,760	5,760	5,860	5,830	0.34	473	10M	59B
1403/01/26	5,810	5,810	5,810	5,810	(0.85)	21	651K	4B
1403/01/25	5,990	5,850	5,990	5,860	(2.82)	127	2M	11B
1403/01/21	6,080	5,970	6,110	6,030	0.0	404	8M	47B
1403/01/20	6,090	5,900	6,090	6,030	0.33	402	5M	31B
1403/01/19	6,000	6,000	6,160	6,010	(2.75)	669	18M	106B
1403/01/18	6,200	6,120	6,250	6,180	(1.9)	344	9M	53B
1403/01/15	6,230	6,230	6,340	6,300	(0.32)	186	4M	23B
1403/01/14	6,410	6,320	6,410	6,320	(2.92)	377	8M	50B
1403/01/11	6,530	6,420	6,630	6,510	(0.91)	231	3M	20B
1403/01/08	6,500	6,500	6,700	6,570	(0.61)	196	3M	17B
1403/01/07	6,560	6,500	6,690	6,610	(1.05)	262	3M	18B
1403/01/06	6,550	6,550	6,720	6,680	2.30	346	5M	35B
1403/01/05	6,480	6,350	6,580	6,530	2.19	393	7M	48B
1402/12/28	6,260	6,260	6,470	6,390	1.27	229	4M	26B
1402/12/27	6,110	6,110	6,330	6,310	2.60	243	4M	27B
1402/12/26	6,100	6,020	6,210	6,150	(0.65)	328	7M	41B
1402/12/23	6,330	6,090	6,330	6,190	(1.28)	270	5M	31B
1402/12/22	6,060	6,060	6,320	6,270	2.12	515	14M	88B
1402/12/21	6,090	6,000	6,200	6,140	0.0	330	6M	40B
1402/12/20	6,130	6,110	6,230	6,140	(2.38)	120	2M	15B
1402/12/16	6,260	6,190	6,400	6,290	(1.41)	260	5M	30B
1402/12/15	6,250	6,250	6,480	6,380	0.63	286	4M	28B
1402/12/14	6,390	6,250	6,420	6,340	0.48	294	4M	27B
1402/12/13	6,030	6,030	6,350	6,310	2.27	363	7M	44B
1402/12/12	6,050	6,000	6,260	6,170	1.48	300	6M	34B
1402/12/09	6,020	5,990	6,190	6,080	1.16	155	3M	16B
1402/12/08	5,960	5,950	6,170	6,010	(1.96)	381	6M	38B
1402/12/07	6,140	6,130	6,190	6,130	(2.85)	358	13M	80B
1402/12/05	6,610	6,290	6,610	6,310	(2.62)	284	10M	60B
1402/12/02	6,610	6,410	6,610	6,480	(1.67)	193	2M	15B
1402/12/01	6,540	6,460	6,650	6,590	2.01	292	5M	33B
1402/11/30	6,460	6,450	6,460	6,460	2.87	125	2M	12B
1402/11/29	6,170	6,030	6,370	6,280	1.45	312	5M	29B
1402/11/28	6,310	6,180	6,310	6,190	(2.83)	359	7M	43B
1402/11/25	6,400	6,300	6,540	6,370	(1.09)	179	2M	11B
1402/11/24	6,450	6,360	6,530	6,440	(0.16)	218	4M	27B
1402/11/23	6,410	6,400	6,600	6,450	(1.07)	190	2M	15B
1402/11/21	6,520	6,400	6,690	6,520	(0.31)	183	2M	14B
1402/11/18	6,540	6,500	6,670	6,540	(0.76)	204	3M	17B
1402/11/17	6,530	6,530	6,730	6,590	(0.45)	152	3M	18B
1402/11/16	6,530	6,530	6,780	6,620	(0.9)	222	3M	22B
1402/11/15	6,700	6,570	6,800	6,680	0.45	193	2M	13B
1402/11/14	6,400	6,400	6,710	6,650	1.99	384	6M	38B
1402/11/11	6,400	6,400	6,610	6,520	(0.31)	269	6M	41B
1402/11/10	6,510	6,500	6,630	6,540	0.0	233	3M	21B
1402/11/09	6,700	6,500	6,700	6,540	(1.65)	290	4M	29B
1402/11/08	6,650	6,510	6,730	6,650	1.06	500	5M	36B
1402/11/07	6,700	6,480	6,780	6,580	(1.5)	290	5M	33B
1402/11/04	6,650	6,550	6,870	6,680	(0.74)	189	5M	32B
1402/11/03	6,730	6,630	6,920	6,730	(1.46)	216	3M	19B
1402/11/02	6,770	6,760	7,000	6,830	(1.3)	249	5M	32B
1402/11/01	6,910	6,900	7,100	6,920	(2.67)	246	4M	30B
1402/10/30	7,060	7,020	7,230	7,110	(0.97)	261	5M	32B
1402/10/27	7,250	7,050	7,350	7,180	(0.83)	255	4M	26B
1402/10/26	6,880	6,880	7,300	7,240	2.12	636	12M	88B
1402/10/25	7,240	6,870	7,240	7,090	0.28	419	7M	51B
1402/10/24	7,060	6,810	7,070	7,070	2.91	159	5M	37B
1402/10/12	9,190	9,060	9,340	9,160	(0.43)	492	8M	77B
1402/10/11	9,340	9,140	9,340	9,200	(1.08)	301	6M	53B
1402/10/10	9,380	9,240	9,420	9,300	(2.31)	256	5M	47B
1402/10/09	9,550	9,370	9,680	9,520	1.28	352	5M	46B
1402/10/06	9,100	9,100	9,470	9,400	2.17	432	4M	41B
1402/10/05	9,280	9,110	9,290	9,200	(0.97)	272	5M	43B
1402/10/04	9,220	9,200	9,400	9,290	(0.75)	309	5M	51B
1402/10/03	9,490	9,240	9,600	9,360	(1.37)	355	7M	68B
1402/10/02	9,540	9,340	9,780	9,490	(0.94)	429	8M	79B
1402/09/29	9,600	9,510	9,800	9,580	(1.34)	184	3M	27B
1402/09/28	9,900	9,630	9,960	9,710	(2.12)	492	11M	104B
1402/09/27	9,950	9,630	10,050	9,920	0.71	640	13M	130B
1402/09/25	9,810	9,680	9,980	9,850	1.65	790	19M	184B
1402/09/22	9,450	9,440	9,720	9,690	2.65	404	9M	90B
1402/09/21	9,280	9,280	9,530	9,440	0.21	394	5M	44B
1402/09/20	9,280	9,270	9,540	9,420	1.51	605	9M	85B
1402/09/19	9,400	9,270	9,490	9,280	(2.83)	592	15M	137B
1402/09/18	9,640	9,510	9,800	9,550	(2.55)	1,171	32M	309B
1402/09/15	9,830	9,510	9,830	9,800	2.62	2,262	86M	838B
1402/09/14	9,550	9,550	9,550	9,550	2.91	160	3M	33B
1402/09/13	9,280	9,280	9,280	9,280	3.00	128	3M	29B
1402/09/12	9,010	8,850	9,010	9,010	2.97	459	18M	165B
1402/09/11	8,750	8,750	8,750	8,750	2.94	161	3M	25B
1402/09/08	8,260	8,260	8,570	8,500	2.04	514	8M	65B
1402/09/07	8,170	8,170	8,430	8,330	0.36	445	4M	33B
1402/09/06	8,220	8,210	8,450	8,300	0.48	251	4M	29B
1402/09/05	8,120	8,120	8,390	8,260	0.73	206	3M	21B
1402/09/04	8,300	8,130	8,300	8,200	(1.32)	272	3M	25B
1402/09/01	8,210	8,180	8,430	8,310	0.36	178	2M	19B
1402/08/30	8,370	8,130	8,440	8,280	0.73	293	4M	34B
1402/08/29	8,210	8,100	8,480	8,220	(1.44)	165	2M	15B
1402/08/28	8,450	8,130	8,450	8,340	0.72	169	2M	20B
1402/08/27	8,190	8,110	8,480	8,280	(0.6)	215	3M	26B
1402/08/24	8,500	8,280	8,550	8,330	(2.34)	261	5M	39B
1402/08/23	8,460	8,420	8,750	8,530	(0.12)	154	2M	15B
1402/08/22	8,430	8,390	8,670	8,540	1.30	242	3M	29B
1402/08/21	8,500	8,250	8,610	8,430	(0.12)	368	6M	50B
1402/08/20	8,610	8,420	8,610	8,440	(2.76)	333	7M	57B
1402/08/17	8,600	8,490	8,800	8,680	1.28	265	3M	29B
1402/08/16	8,320	8,300	8,610	8,570	2.51	269	4M	32B
1402/08/15	8,190	8,090	8,420	8,360	2.20	312	5M	43B
1402/08/14	8,250	8,010	8,300	8,180	0.62	217	1M	12B
1402/08/13	7,960	7,940	8,170	8,130	2.39	386	11M	87B
1402/08/10	7,780	7,780	8,000	7,940	(1.0)	375	2M	18B
1402/08/09	8,160	7,960	8,160	8,020	0.38	247	4M	30B
1402/08/08	7,610	7,610	8,020	7,990	2.57	237	4M	28B
1402/08/07	7,550	7,550	7,930	7,790	0.78	212	3M	22B
1402/08/06	7,740	7,730	7,750	7,730	(2.89)	292	7M	51B
1402/08/03	7,980	7,790	8,160	7,960	(0.87)	299	4M	32B
1402/08/02	8,080	7,980	8,330	8,030	(2.31)	318	6M	48B
1402/08/01	8,400	8,200	8,400	8,220	(2.72)	220	4M	33B
1402/07/30	8,300	8,300	8,560	8,450	0.24	194	4M	33B
1402/07/29	8,330	8,330	8,490	8,430	0.0	221	3M	24B
1402/07/26	8,420	8,390	8,600	8,430	(2.43)	231	4M	31B
1402/07/25	8,630	8,550	8,720	8,640	1.17	181	3M	28B
1402/07/24	8,480	8,420	8,600	8,540	1.79	200	3M	23B
1402/07/23	8,230	8,230	8,450	8,390	(0.36)	228	4M	32B
1402/07/22	8,410	8,350	8,650	8,420	(2.09)	270	4M	30B
1402/07/19	8,460	8,450	8,700	8,600	0.82	265	3M	24B
1402/07/18	8,400	8,400	8,710	8,530	0.47	244	3M	29B
1402/07/17	8,400	8,340	8,720	8,490	(1.05)	438	4M	37B
1402/07/16	8,630	8,570	8,640	8,580	(2.83)	377	10M	88B
1402/07/15	9,020	8,750	9,100	8,830	(2.11)	421	10M	91B
1402/07/12	9,130	8,940	9,130	9,020	0.78	294	4M	36B
1402/07/10	9,010	8,830	9,130	8,950	(1.32)	418	8M	67B
1402/07/09	9,060	9,000	9,230	9,070	0.11	408	7M	61B
1402/07/08	9,220	9,010	9,330	9,060	(2.37)	429	6M	58B
1402/07/05	9,380	9,150	9,510	9,280	(1.17)	335	4M	34B
1402/07/04	9,110	9,110	9,480	9,390	0.86	316	4M	33B
1402/07/03	9,390	9,280	9,470	9,310	(2.62)	515	9M	79B
1402/07/01	9,810	9,450	9,810	9,560	(1.54)	413	3M	32B
1402/06/29	9,750	9,610	9,920	9,710	(1.92)	437	4M	44B
1402/06/28	10,050	9,880	10,070	9,900	(2.75)	408	6M	56B
1402/06/27	10,190	10,000	10,190	10,180	2.83	576	10M	102B
1402/06/26	9,700	9,510	9,960	9,900	2.38	644	12M	115B
1402/06/22	9,400	9,350	9,680	9,670	2.87	583	10M	97B
1402/06/21	9,440	9,190	9,530	9,400	(0.74)	390	5M	45B
1402/06/20	9,420	9,420	9,620	9,470	0.74	270	3M	26B
1402/06/19	9,140	9,120	9,490	9,400	0.53	285	5M	44B
1402/06/18	9,370	9,340	9,500	9,350	(2.81)	264	4M	40B
1402/06/14	9,560	9,420	9,620	9,620	3.00	618	15M	147B
1402/06/13	9,150	9,080	9,530	9,340	0.11	319	5M	43B
1402/06/12	9,390	9,290	9,490	9,330	(2.51)	349	5M	49B
1402/06/11	9,230	9,230	9,620	9,570	2.46	528	10M	99B
1402/06/08	9,270	9,200	9,500	9,340	(1.48)	424	6M	58B
1402/06/07	9,490	9,300	9,580	9,480	1.83	554	8M	76B
1402/06/06	9,310	9,310	9,310	9,310	2.99	214	4M	33B
1402/06/05	9,040	9,040	9,040	9,040	2.96	153	6M	54B
1402/06/04	8,540	8,510	8,790	8,780	2.81	295	9M	82B
1402/06/01	8,400	8,400	8,650	8,540	0.95	230	3M	23B
1402/05/31	8,540	8,330	8,650	8,460	(0.94)	259	3M	27B
1402/05/30	8,330	8,330	8,560	8,540	2.64	339	6M	55B
1402/05/29	8,150	8,100	8,560	8,320	0.0	333	4M	33B
1402/05/28	8,370	8,280	8,590	8,320	(2.46)	310	10M	86B
1402/05/25	8,500	8,470	8,950	8,530	(2.29)	540	11M	93B
1402/05/24	8,750	8,670	8,970	8,730	(2.24)	373	9M	79B
1402/05/23	8,770	8,750	9,020	8,930	(0.22)	333	4M	40B
1402/05/22	8,810	8,740	9,210	8,950	0.0	262	3M	29B
1402/05/21	9,070	8,940	9,070	8,950	(2.82)	312	6M	53B
1402/05/18	9,210	9,070	9,390	9,210	(0.65)	286	3M	29B
1402/05/17	9,250	9,210	9,450	9,270	(1.59)	243	3M	32B
1402/05/16	9,260	9,260	9,600	9,420	0.43	372	4M	42B
1402/05/15	9,400	9,210	9,570	9,380	(0.21)	424	3M	30B
1402/05/14	9,160	9,150	9,430	9,400	2.62	418	7M	62B
1402/05/10	8,970	8,910	9,340	9,160	0.99	409	6M	51B
1402/05/09	8,870	8,860	9,300	9,070	0.0	282	3M	26B
1402/05/08	9,150	9,070	9,200	9,070	(2.99)	499	13M	117B
1402/05/07	9,440	9,200	9,500	9,350	(0.64)	225	3M	25B
1402/05/04	9,320	9,310	9,590	9,410	(1.88)	251	3M	27B
1402/05/03	9,550	9,310	9,770	9,590	1.05	485	4M	42B
1402/05/02	9,140	9,140	9,500	9,490	2.82	371	6M	53B
1402/05/01	9,110	9,050	9,500	9,230	(0.65)	371	6M	56B
1402/04/31	9,500	9,270	9,500	9,290	(2.72)	442	8M	70B
1402/04/28	9,640	9,080	9,640	9,550	2.03	610	11M	102B
1402/04/27	9,010	9,010	9,370	9,360	2.86	315	7M	67B
1402/04/26	9,140	9,100	9,290	9,100	(2.99)	573	14M	132B
1402/04/25	9,580	9,370	9,750	9,380	(2.8)	696	18M	167B
1402/04/24	9,550	9,460	9,990	9,650	(1.03)	1,032	16M	154B
1402/04/21	9,940	9,650	9,940	9,750	(8.96)	577	15M	148B
1402/04/12	11,040	11,040	11,490	11,210	(0.18)	1,005	18M	203B
1402/04/11	11,100	11,000	11,400	11,230	(0.88)	645	8M	94B
1402/04/10	11,230	11,180	11,480	11,330	0.89	672	9M	98B
1402/04/07	11,100	11,000	11,420	11,230	(0.27)	655	9M	105B
1402/04/06	11,400	10,960	11,500	11,260	(0.27)	806	12M	133B
1402/04/05	11,250	11,170	11,430	11,290	1.16	766	12M	141B
1402/04/04	11,270	10,860	11,380	11,160	0.54	742	9M	99B
1402/04/03	10,950	10,880	11,110	11,100	2.87	809	17M	194B
1402/03/31	10,790	10,630	10,800	10,790	2.86	668	20M	219B
1402/03/30	10,270	10,270	10,790	10,490	0.10	770	19M	203B
1402/03/29	10,410	10,300	10,650	10,480	0.0	558	6M	67B
1402/03/28	10,790	10,470	10,790	10,480	(2.87)	768	20M	208B
1402/03/27	10,840	10,540	10,840	10,790	2.47	711	11M	115B
1402/03/24	10,510	10,290	10,540	10,530	2.83	664	14M	142B
1402/03/23	10,480	10,170	10,480	10,240	(2.29)	662	11M	116B
1402/03/22	10,520	10,400	10,910	10,480	(2.24)	498	10M	108B
1402/03/21	10,700	10,610	11,150	10,720	(1.92)	1,308	19M	200B
1402/03/20	11,180	10,910	11,180	10,930	(2.76)	266	9M	95B
1402/03/17	11,180	11,100	11,500	11,240	(1.32)	719	10M	108B
1402/03/16	11,210	10,930	11,570	11,390	1.33	797	10M	117B
1402/03/13	11,000	10,730	11,340	11,240	2.09	838	14M	159B
1402/03/10	11,000	10,940	11,270	11,010	(2.31)	609	8M	93B
1402/03/09	11,280	10,840	11,350	11,270	2.27	792	14M	155B
1402/03/08	10,500	10,500	11,130	11,020	1.94	981	20M	219B
1402/03/07	10,820	10,800	10,950	10,810	(2.88)	657	14M	152B
1402/03/06	11,080	11,070	11,400	11,130	(2.45)	865	13M	148B
1402/03/03	11,510	11,170	11,850	11,410	(0.87)	1,195	19M	217B
1402/03/02	11,060	11,060	11,520	11,510	2.86	832	23M	265B
1402/03/01	10,980	10,850	11,280	11,190	2.10	862	15M	168B
1402/02/31	10,800	10,720	11,350	10,960	(0.81)	734	10M	109B
1402/02/30	11,120	10,940	11,600	11,050	(1.95)	1,097	19M	212B
1402/02/27	10,810	10,700	11,360	11,270	2.18	1,384	24M	265B
1402/02/25	11,140	10,970	11,630	11,030	(2.39)	1,672	38M	424B
1402/02/24	11,120	11,120	11,800	11,300	(1.4)	2,406	65M	739B
1402/02/23	11,460	11,460	11,460	11,460	(2.96)	85	4M	42B
1402/02/20	11,800	11,800	12,000	11,810	(2.88)	1,308	31M	366B
1402/02/19	12,160	12,160	12,160	12,160	(2.95)	128	3M	42B
1402/02/18	12,530	12,530	12,530	12,530	(2.94)	59	2M	31B
1402/02/17	13,550	12,790	13,550	12,910	(2.05)	915	24M	309B
1402/02/16	13,190	12,960	13,190	13,180	2.89	1,171	27M	355B
1402/02/13	12,810	12,500	12,810	12,810	2.97	947	28M	361B
1402/02/12	12,490	12,140	12,490	12,440	2.56	1,260	19M	241B
1402/02/11	11,760	11,760	12,190	12,130	2.45	2,640	63M	763B
1402/02/10	11,840	11,640	11,840	11,840	2.96	1,865	65M	775B
1402/02/09	11,500	11,500	11,500	11,500	2.95	360	8M	89B
1402/02/06	11,170	11,170	11,170	11,170	2.95	356	9M	104B
1402/02/05	10,850	10,850	10,850	10,850	2.94	250	6M	62B
1402/02/04	10,540	10,540	10,540	10,540	2.93	248	4M	43B
1402/01/30	10,240	10,000	10,260	10,240	2.71	519	14M	139B
1402/01/29	9,850	9,580	9,990	9,970	2.78	1,621	52M	515B
1402/01/28	9,640	9,520	9,870	9,700	0.0	1,611	25M	247B
1402/01/27	9,780	9,500	9,780	9,700	2.11	1,699	23M	222B
1402/01/26	9,340	9,340	9,500	9,500	2.93	787	20M	187B
1402/01/22	9,210	9,210	9,400	9,230	(2.74)	1,623	38M	350B
1402/01/21	9,500	9,190	9,750	9,490	0.21	1,540	29M	278B
1402/01/20	9,470	9,320	9,470	9,470	2.93	1,491	37M	346B
1402/01/19	9,200	9,120	9,200	9,200	2.91	451	11M	98B
1402/01/16	8,800	8,600	9,070	8,940	1.48	1,508	28M	251B
1402/01/15	8,840	8,610	8,840	8,810	2.56	2,175	52M	461B
1402/01/14	8,590	8,350	8,590	8,590	3.00	1,489	64M	550B
1402/01/09	8,340	8,340	8,340	8,340	2.96	209	4M	34B
1402/01/08	8,100	8,100	8,100	8,100	2.92	256	4M	31B
1402/01/07	7,740	7,680	7,960	7,870	1.81	1,100	24M	186B
1402/01/06	7,750	7,590	7,970	7,730	(0.26)	176	2M	16B
1402/01/05	7,890	7,600	7,930	7,750	0.52	1,080	16M	126B
1401/12/28	7,610	7,530	7,710	7,710	2.94	755	24M	186B
1401/12/27	7,460	7,350	7,500	7,490	2.74	652	15M	115B
1401/12/24	7,040	7,040	7,300	7,290	2.82	456	8M	60B
1401/12/23	7,010	6,920	7,300	7,090	(0.42)	1,157	13M	93B
1401/12/22	7,040	7,040	7,330	7,120	(1.11)	731	8M	58B
1401/12/21	7,250	7,190	7,370	7,200	(2.83)	714	16M	118B
1401/12/20	7,440	7,330	7,570	7,410	(0.4)	726	11M	78B
1401/12/16	7,360	7,350	7,550	7,440	0.27	624	9M	70B
1401/12/15	7,390	7,310	7,600	7,420	(1.33)	811	13M	98B
1401/12/14	7,450	7,390	7,670	7,520	0.94	783	12M	89B
1401/12/13	7,550	7,390	7,570	7,450	(1.32)	588	9M	63B
1401/12/10	7,410	7,410	7,590	7,550	2.44	965	20M	150B
1401/12/09	7,360	7,210	7,560	7,370	(0.67)	772	10M	71B
1401/12/08	7,480	7,410	7,580	7,420	(2.75)	1,419	27M	200B
1401/12/07	7,860	7,420	7,860	7,630	(0.13)	1,069	20M	151B
1401/12/06	7,490	7,490	7,650	7,640	2.83	792	22M	166B
1401/12/03	7,500	7,400	7,620	7,430	(2.49)	543	14M	108B
1401/12/02	7,630	7,410	7,660	7,620	2.42	698	14M	105B
1401/12/01	7,140	7,140	7,490	7,440	2.20	451	9M	70B
1401/11/30	7,320	7,210	7,590	7,280	(2.02)	528	9M	63B
1401/11/26	7,370	7,350	7,580	7,430	(1.72)	380	6M	41B
1401/11/25	7,600	7,530	7,690	7,560	(2.58)	576	12M	92B
1401/11/24	7,870	7,590	7,910	7,760	1.04	707	10M	80B
1401/11/23	7,550	7,550	7,680	7,680	2.95	726	13M	102B
1401/11/19	7,660	7,360	7,680	7,460	(1.58)	585	8M	60B
1401/11/18	7,520	7,430	7,690	7,580	0.80	559	8M	64B
1401/11/17	7,600	7,520	7,690	7,520	(2.97)	717	14M	108B
1401/11/16	7,740	7,710	8,000	7,750	(2.39)	515	7M	55B
1401/11/12	7,750	7,730	8,140	7,940	0.25	938	13M	101B
1401/11/11	8,020	7,810	8,240	7,920	(1.61)	1,495	27M	217B
1401/11/10	8,050	8,050	8,190	8,050	(2.9)	1,425	46M	372B
1401/11/09	8,500	8,230	8,590	8,290	(2.24)	189	4M	36B
1401/11/08	8,320	8,250	8,500	8,480	2.66	2,122	52M	439B
1401/11/05	8,390	7,970	8,390	8,260	1.35	3,193	56M	461B
1401/11/04	8,090	8,050	8,150	8,150	2.90	844	14M	116B
1401/11/03	7,740	7,590	7,950	7,920	2.59	2,143	42M	333B
1401/11/02	7,840	7,590	7,860	7,720	(1.28)	1,622	17M	132B
1401/11/01	7,660	7,640	7,860	7,820	2.36	2,235	29M	229B
1401/10/28	7,610	7,590	7,800	7,640	(2.3)	2,377	26M	201B
1401/10/27	8,020	7,780	8,100	7,820	(2.49)	2,008	25M	195B
1401/10/26	8,050	7,870	8,050	8,020	2.56	2,214	37M	294B
1401/10/24	7,610	7,530	7,990	7,820	0.77	2,939	48M	373B
1401/10/21	7,760	7,760	7,760	7,760	2.92	654	10M	78B
1401/10/20	7,540	7,540	7,540	7,540	2.86	747	27M	205B
1401/10/19	7,220	7,210	7,340	7,330	2.81	1,361	34M	248B
1401/10/18	7,130	7,010	7,130	7,130	2.89	1,655	38M	270B
1401/10/17	6,680	6,680	6,940	6,930	2.82	947	23M	162B
1401/10/14	6,710	6,630	6,860	6,740	0.15	1,109	12M	78B
1401/10/13	6,650	6,630	6,900	6,730	0.15	1,242	12M	80B
1401/10/12	6,710	6,650	6,860	6,720	(0.3)	1,431	12M	82B
1401/10/11	6,960	6,700	6,960	6,740	(2.32)	1,247	18M	120B
1401/10/10	6,930	6,890	7,010	6,900	(2.82)	1,379	19M	131B
1401/10/07	7,110	6,990	7,250	7,100	0.42	1,817	18M	125B
1401/10/05	6,940	6,810	7,130	7,070	2.02	1,549	18M	129B
1401/10/04	7,050	6,790	7,100	6,930	(0.29)	1,132	10M	72B
1401/10/03	6,910	6,870	7,090	6,950	0.58	1,318	13M	90B
1401/09/30	6,690	6,690	6,920	6,910	2.83	1,377	23M	158B
1401/09/29	6,680	6,590	6,840	6,720	(0.3)	915	12M	84B
1401/09/28	6,790	6,660	6,900	6,740	(0.59)	700	7M	46B
1401/09/27	6,730	6,670	6,850	6,780	1.80	1,093	14M	93B
1401/09/26	6,660	6,490	6,760	6,660	0.30	1,197	13M	87B
1401/09/23	6,510	6,510	6,780	6,640	0.76	930	9M	61B
1401/09/22	6,410	6,410	6,630	6,590	2.33	1,149	13M	85B
1401/09/21	6,490	6,360	6,550	6,440	0.31	782	9M	56B
1401/09/20	6,330	6,330	6,520	6,420	(0.62)	458	5M	29B
1401/09/19	6,580	6,310	6,640	6,460	(0.62)	744	8M	53B
1401/09/16	6,450	6,400	6,600	6,500	1.25	792	7M	46B
1401/09/15	6,540	6,360	6,540	6,420	(1.98)	691	5M	32B
1401/09/14	6,510	6,480	6,690	6,550	(0.3)	596	5M	33B
1401/09/13	6,570	6,490	6,800	6,570	(1.5)	893	8M	54B
1401/09/12	6,600	6,550	6,800	6,670	(0.45)	551	5M	36B
1401/09/09	6,600	6,580	6,870	6,700	(0.74)	636	6M	37B
1401/09/08	6,690	6,600	6,870	6,750	1.20	920	12M	78B
1401/09/07	6,500	6,500	6,680	6,670	2.77	431	10M	65B
1401/09/06	6,500	6,450	6,650	6,490	(2.26)	948	12M	77B
1401/09/05	6,820	6,630	6,820	6,640	(2.78)	735	7M	44B
1401/09/02	6,930	6,740	6,930	6,830	0.29	395	4M	31B
1401/09/01	6,660	6,610	6,900	6,810	0.44	505	6M	39B
1401/08/30	6,810	6,670	6,950	6,780	0.0	519	6M	38B
1401/08/29	6,540	6,510	6,840	6,780	1.95	555	7M	46B
1401/08/28	6,810	6,590	6,900	6,650	(2.06)	552	7M	46B
1401/08/25	6,830	6,740	6,930	6,790	(2.16)	475	5M	32B
1401/08/24	6,920	6,750	7,010	6,940	1.02	504	8M	54B
1401/08/23	6,910	6,800	7,060	6,870	(2.0)	661	9M	63B
1401/08/22	7,060	6,950	7,090	7,010	1.15	619	7M	51B
1401/08/21	6,970	6,850	7,070	6,930	(0.57)	840	11M	77B
1401/08/18	7,050	6,920	7,200	6,970	(2.24)	1,044	17M	117B
1401/08/17	7,220	6,910	7,330	7,130	0.14	1,029	14M	101B
1401/08/16	7,000	7,000	7,150	7,120	2.45	929	10M	70B
1401/08/15	7,010	6,740	7,080	6,950	0.72	1,119	17M	115B
1401/08/14	6,830	6,830	7,120	6,900	(1.99)	1,990	34M	235B
1401/08/11	6,900	6,900	6,900	7,040	(0.98)	64	1M	7B
1401/08/10	7,000	7,000	7,000	7,110	(1.39)	91	1M	10B
1401/08/09	7,050	7,050	7,050	7,210	(0.69)	52	743K	5B
1401/08/08	7,070	7,070	7,070	7,260	(0.27)	28	309K	2B
1401/08/07	7,090	7,090	7,090	7,280	(0.27)	37	267K	2B
1401/08/04	7,100	7,100	7,100	7,300	(0.14)	39	204K	1B
1401/08/03	7,150	7,150	7,150	7,310	(0.81)	63	827K	6B
1401/08/02	7,460	7,250	7,600	7,370	(1.34)	429	10M	74B
1401/08/01	7,420	7,400	7,550	7,470	0.95	706	9M	70B
1401/07/30	7,370	7,360	7,500	7,400	0.54	830	13M	98B
1401/07/27	7,440	7,300	7,440	7,360	0.55	674	10M	73B
1401/07/26	7,310	7,230	7,420	7,320	1.24	611	9M	68B
1401/07/25	7,080	7,050	7,280	7,230	2.26	1,107	24M	174B
1401/07/24	7,120	7,000	7,160	7,070	(0.98)	629	10M	72B
1401/07/23	7,060	7,060	7,200	7,140	1.85	850	13M	95B
1401/07/20	6,900	6,850	7,060	7,010	2.19	724	11M	80B
1401/07/19	6,650	6,650	6,910	6,860	1.33	433	6M	42B
1401/07/18	6,670	6,660	6,880	6,770	0.89	477	6M	38B
1401/07/17	6,780	6,620	6,790	6,710	1.67	820	12M	78B
1401/07/16	6,430	6,430	6,610	6,600	2.80	365	6M	36B
1401/07/12	6,320	6,310	6,490	6,420	1.74	684	8M	49B
1401/07/11	6,240	6,240	6,390	6,310	0.80	521	6M	39B
1401/07/10	6,210	6,180	6,370	6,260	(1.73)	610	11M	68B
1401/07/09	6,500	6,300	6,520	6,370	(1.85)	535	11M	69B
1401/07/06	6,370	6,370	6,630	6,490	(0.15)	727	8M	50B
1401/07/04	6,430	6,430	6,720	6,500	(1.81)	691	11M	74B
1401/07/02	6,500	6,500	6,890	6,620	(1.19)	564	9M	61B
1401/06/30	6,720	6,690	6,800	6,700	(2.76)	530	6M	42B
1401/06/29	6,960	6,820	7,010	6,890	(1.99)	786	16M	111B
1401/06/28	6,980	6,900	7,130	7,030	0.0	644	10M	72B
1401/06/27	7,150	6,950	7,150	7,030	(1.82)	787	13M	93B
1401/06/23	7,200	7,100	7,290	7,160	(1.78)	759	10M	69B
1401/06/22	7,340	7,110	7,390	7,290	1.53	1,272	14M	101B
1401/06/21	7,150	7,020	7,240	7,180	2.13	1,376	24M	171B
1401/06/20	7,050	6,970	7,230	7,030	(2.09)	1,038	18M	124B
1401/06/19	7,330	7,050	7,330	7,180	0.28	948	9M	68B
1401/06/16	6,950	6,850	7,190	7,160	2.43	1,750	27M	190B
1401/06/15	7,000	6,890	7,150	6,990	(1.27)	1,154	13M	88B
1401/06/14	7,100	6,830	7,100	7,080	2.61	2,639	45M	319B
1401/06/13	6,900	6,860	6,900	6,900	2.99	356	8M	55B
1401/06/12	6,570	6,550	6,950	6,700	(0.74)	2,203	41M	276B
1401/06/09	6,790	6,560	6,790	6,750	2.27	4,401	95M	638B
1401/06/08	6,600	6,600	6,600	6,600	2.96	212	4M	25B
1401/06/07	6,410	6,410	6,410	6,410	2.89	227	4M	24B
1401/06/06	6,080	5,940	6,260	6,230	2.47	1,353	35M	218B
1401/06/05	6,080	5,930	6,080	6,080	2.88	653	17M	103B
1401/06/02	5,930	5,770	5,930	5,910	2.60	921	15M	91B
1401/06/01	5,760	5,690	5,760	5,760	2.86	315	7M	39B
1401/05/31	5,600	5,570	5,600	5,600	2.94	447	7M	37B
1401/05/30	5,370	5,280	5,450	5,440	2.64	564	7M	39B
1401/05/29	5,200	5,110	5,350	5,300	1.92	767	8M	41B
1401/05/26	5,250	5,160	5,350	5,200	(1.7)	507	5M	26B
1401/05/25	5,250	5,170	5,370	5,290	1.15	473	4M	23B
1401/05/24	5,100	5,030	5,330	5,230	0.97	1,398	17M	88B
1401/05/23	5,320	5,170	5,320	5,180	(2.63)	718	7M	37B
1401/05/22	5,120	5,120	5,350	5,320	2.31	794	9M	47B
1401/05/19	5,250	5,190	5,290	5,200	(2.8)	973	11M	56B
1401/05/18	5,360	5,330	5,500	5,350	(2.55)	820	7M	35B
1401/05/15	5,500	5,420	5,590	5,490	0.37	889	8M	46B
1401/05/12	5,310	5,310	5,630	5,470	0.0	1,190	16M	85B
1401/05/11	5,350	5,350	5,350	5,470	(0.73)	91	811K	4B
1401/05/10	5,400	5,400	5,400	5,510	(0.9)	121	1M	5B
1401/05/09	5,510	5,470	5,510	5,560	(1.24)	172	1M	8B
1401/05/08	5,710	5,610	5,770	5,630	(2.6)	591	5M	29B
1401/05/05	5,510	5,500	5,820	5,780	2.12	811	11M	66B
1401/05/04	5,660	5,650	5,800	5,660	(2.75)	442	4M	22B
1401/05/03	5,880	5,650	5,990	5,820	0.0	1,604	14M	81B
1401/05/02	5,680	5,680	5,840	5,820	2.65	2,028	21M	120B
1401/05/01	5,760	5,540	5,870	5,670	(0.7)	1,671	11M	65B
1401/04/29	5,680	5,680	5,800	5,710	(2.39)	2,351	27M	154B
1401/04/28	5,720	5,720	5,720	5,850	(0.68)	110	664K	4B
1401/04/26	5,760	5,760	5,760	5,890	(0.67)	86	784K	5B
1401/04/25	5,800	5,800	5,800	5,930	(0.67)	100	753K	4B
1401/04/22	5,960	5,960	5,960	5,970	(2.77)	323	3M	17B
1401/04/21	5,990	5,990	5,990	6,140	(0.49)	85	469K	3B
1401/04/13	6,280	6,250	6,360	6,340	2.59	1,346	14M	90B
1401/04/12	5,960	5,930	6,280	6,180	1.31	1,480	12M	73B
1401/04/11	6,200	6,080	6,300	6,100	(2.56)	1,144	9M	58B
1401/04/08	6,380	6,160	6,440	6,260	(0.32)	1,290	17M	106B
1401/04/07	6,350	6,190	6,430	6,280	0.0	1,171	10M	62B
1401/04/06	6,290	6,150	6,330	6,280	(0.16)	1,437	13M	84B
1401/04/05	6,380	6,180	6,560	6,290	(1.26)	1,574	13M	83B
1401/04/04	6,420	6,330	6,500	6,370	0.16	1,171	9M	55B
1401/04/01	6,350	6,350	6,450	6,360	0.32	932	13M	82B
1401/03/31	6,370	6,300	6,460	6,340	0.16	952	12M	76B
1401/03/30	6,440	6,270	6,580	6,330	(2.01)	1,464	14M	86B
1401/03/29	6,500	6,450	6,620	6,460	(2.71)	1,334	15M	98B
1401/03/28	6,630	6,630	6,750	6,640	(2.78)	716	7M	49B
1401/03/25	6,950	6,780	7,050	6,830	(2.15)	863	6M	43B
1401/03/24	7,000	6,820	7,070	6,980	1.45	905	6M	43B
1401/03/23	6,880	6,840	6,880	6,880	2.99	608	6M	42B
1401/03/22	6,510	6,500	6,860	6,680	0.15	1,149	10M	67B
1401/03/21	6,960	6,600	6,960	6,670	(1.91)	1,269	10M	67B
1401/03/18	6,510	6,510	6,820	6,800	2.56	837	8M	56B
1401/03/17	6,620	6,620	6,770	6,630	(2.79)	1,338	13M	84B
1401/03/16	6,930	6,810	7,010	6,820	(2.85)	615	6M	38B
1401/03/11	7,100	6,920	7,140	7,020	(0.14)	962	8M	59B
1401/03/10	6,980	6,890	7,160	7,030	(0.99)	987	6M	39B
1401/03/09	7,110	7,000	7,380	7,100	(1.25)	965	7M	51B
1401/03/08	7,220	7,190	7,370	7,190	(2.97)	1,262	18M	133B
1401/03/07	7,780	7,380	7,780	7,410	(2.5)	886	11M	79B
1401/03/04	7,300	7,300	7,640	7,600	2.43	1,536	14M	105B
1401/03/03	7,410	7,410	7,650	7,420	(2.75)	1,613	17M	129B
1401/03/02	7,740	7,570	7,940	7,630	(2.18)	698	7M	54B
1401/03/01	8,040	7,720	8,040	7,800	(0.26)	857	6M	47B
1401/02/31	7,680	7,640	8,080	7,820	(0.64)	1,327	9M	69B
1401/02/28	7,900	7,860	8,100	7,870	(2.84)	1,479	15M	116B
1401/02/27	8,270	8,060	8,290	8,100	(2.41)	2,249	17M	134B
1401/02/26	8,500	8,290	8,500	8,300	(2.81)	2,250	15M	128B
1401/02/25	8,600	8,220	8,600	8,540	2.28	3,991	49M	418B
1401/02/24	8,350	8,350	8,350	8,350	2.96	263	4M	35B
1401/02/21	8,110	8,110	8,110	8,110	2.92	340	5M	44B
1401/02/20	7,620	7,610	8,070	7,880	0.51	2,186	25M	194B
1401/02/19	8,000	7,810	8,000	7,840	(2.61)	904	7M	54B
1401/02/18	8,100	7,940	8,180	8,050	0.37	1,617	11M	91B
1401/02/17	7,990	7,750	8,190	8,020	0.63	2,953	22M	178B
1401/02/12	8,060	7,730	8,060	7,970	1.79	3,106	35M	278B
1401/02/11	7,830	7,830	7,830	7,830	2.89	282	5M	38B
1401/02/10	7,580	7,470	7,630	7,610	2.70	722	8M	63B
1401/02/07	7,440	7,230	7,440	7,410	2.49	1,626	18M	132B
1401/02/06	7,190	7,000	7,270	7,230	2.41	1,489	19M	134B
1401/02/05	7,000	6,940	7,200	7,060	0.43	1,485	10M	72B
1401/02/04	7,260	6,980	7,260	7,030	(2.09)	1,453	8M	58B
1401/01/31	7,050	7,050	7,290	7,180	1.13	1,342	12M	86B
1401/01/30	7,000	6,930	7,200	7,100	(0.42)	1,660	15M	106B
1401/01/29	7,180	6,950	7,180	7,130	2.15	1,638	14M	101B
1401/01/28	6,860	6,830	7,050	6,980	1.90	1,203	11M	74B
1401/01/27	6,750	6,640	6,990	6,850	0.15	1,822	14M	98B
1401/01/24	6,790	6,770	7,080	6,840	(1.87)	1,177	10M	68B
1401/01/23	6,980	6,970	7,130	6,970	(2.92)	623	5M	31B
1401/01/22	7,310	7,070	7,490	7,180	(1.37)	1,979	15M	107B
1401/01/21	7,120	7,120	7,290	7,280	2.82	875	9M	63B
1401/01/20	6,960	6,930	7,110	7,080	2.46	1,798	16M	112B
1401/01/17	6,920	6,800	6,920	6,910	2.83	1,319	14M	96B
1401/01/16	6,550	6,550	6,780	6,720	1.97	735	6M	41B
1401/01/15	6,540	6,510	6,680	6,590	0.92	946	7M	44B
1401/01/14	6,560	6,410	6,650	6,530	(0.31)	1,031	8M	49B
1401/01/10	6,570	6,460	6,640	6,550	(0.46)	644	4M	25B
1401/01/09	6,730	6,450	6,750	6,580	(0.3)	840	4M	29B
1401/01/07	6,600	6,590	6,650	6,600	0.15	481	6M	40B
1401/01/06	6,650	6,470	6,790	6,590	(0.3)	585	4M	27B
1400/12/28	6,650	6,550	6,660	6,610	2.16	546	8M	51B
1400/12/25	6,350	6,350	6,490	6,470	2.54	739	8M	52B
1400/12/24	6,300	6,190	6,490	6,310	(1.1)	637	5M	30B
1400/12/23	6,480	6,300	6,520	6,380	(1.39)	609	4M	26B
1400/12/22	6,450	6,440	6,570	6,470	(2.41)	602	3M	21B
1400/12/21	6,770	6,560	6,800	6,630	(1.92)	819	8M	51B
1400/12/18	6,800	6,680	6,850	6,760	(1.17)	719	7M	45B
1400/12/17	6,860	6,790	7,050	6,840	(2.15)	947	8M	56B
1400/12/16	6,990	6,890	7,150	6,990	0.0	783	8M	53B
1400/12/15	7,020	6,910	7,060	6,990	(1.13)	1,033	8M	57B
1400/12/14	7,060	7,060	7,210	7,070	0.14	599	7M	46B
1400/12/11	7,180	7,030	7,200	7,060	0.43	657	7M	48B
1400/12/09	6,900	6,830	7,120	7,030	1.59	1,178	14M	100B
1400/12/08	6,870	6,870	7,000	6,920	0.87	532	4M	25B
1400/12/07	6,720	6,720	6,900	6,860	(0.29)	713	15M	100B
1400/12/04	6,730	6,670	7,000	6,880	0.15	808	5M	33B
1400/12/03	6,830	6,770	6,930	6,870	2.08	819	6M	39B
1400/12/02	6,680	6,680	6,860	6,730	0.90	824	6M	43B
1400/12/01	6,790	6,660	6,790	6,670	0.45	617	4M	25B
1400/11/30	6,800	6,600	6,810	6,640	(2.35)	874	7M	48B
1400/11/27	6,810	6,800	6,900	6,800	0.15	600	8M	57B
1400/11/25	6,710	6,510	6,910	6,790	1.19	987	7M	49B
1400/11/24	6,710	6,700	6,750	6,710	0.15	640	11M	75B
1400/11/23	6,730	6,660	6,790	6,700	0.15	761	9M	61B
1400/11/20	6,510	6,510	6,970	6,690	0.75	1,656	15M	103B
1400/11/19	6,630	6,630	6,830	6,640	(2.78)	1,037	8M	53B
1400/11/18	6,670	6,670	6,670	6,830	(0.58)	87	627K	4B
1400/11/17	6,920	6,760	6,920	6,870	(1.29)	189	1M	9B
1400/11/16	6,890	6,890	7,090	6,960	1.02	1,028	8M	56B
1400/11/13	6,860	6,600	7,000	6,890	1.32	1,864	22M	148B
1400/11/12	6,800	6,800	6,800	6,800	2.87	337	4M	28B
1400/11/11	6,250	6,250	6,630	6,610	2.64	1,490	21M	140B
1400/11/10	6,660	6,360	6,720	6,440	(1.68)	1,242	8M	53B
1400/11/09	6,360	6,360	6,730	6,550	0.0	2,202	19M	125B
1400/11/06	6,540	6,540	6,680	6,550	(4.8)	1,552	19M	126B
1400/11/05	6,700	6,700	6,700	6,880	(0.29)	30	232K	2B
1400/11/04	6,710	6,710	6,710	6,900	(0.14)	34	166K	1B
1400/11/03	6,740	6,740	6,740	6,910	(0.43)	58	406K	3B
1400/11/02	6,750	6,750	6,750	6,940	(2.25)	174	1M	9B
1400/10/29	6,940	6,940	6,940	7,100	(0.7)	105	712K	5B
1400/10/28	6,960	6,960	6,960	7,150	(0.28)	95	317K	2B
1400/10/27	7,340	7,120	7,340	7,170	(2.18)	492	5M	36B
1400/10/26	7,570	7,130	7,570	7,330	(0.27)	1,891	16M	118B
1400/10/25	7,350	7,340	7,350	7,350	2.94	1,045	22M	163B
1400/10/22	7,140	7,140	7,140	7,140	5.00	280	3M	22B
1400/10/21	6,910	6,910	6,910	6,800	1.34	142	1M	9B
1400/10/20	6,750	6,750	6,750	6,710	2.29	187	2M	16B
1400/10/19	6,560	6,550	6,560	6,560	2.98	877	17M	112B
1400/10/18	6,400	6,340	6,530	6,370	(2.39)	746	6M	36B
1400/10/15	6,630	6,516	6,675	6,526	(2.84)	948	7M	45B
1400/10/14	6,801	6,675	6,802	6,717	(2.38)	516	3M	18B
1400/10/13	7,139	6,862	7,139	6,881	(2.73)	1,028	5M	38B
1400/10/12	7,187	6,970	7,258	7,074	(0.72)	779	4M	28B
1400/10/11	7,050	6,800	7,183	7,125	2.17	1,504	16M	111B
1400/10/08	7,140	6,821	7,140	6,974	(0.03)	1,018	5M	38B
1400/10/07	6,800	6,800	6,997	6,976	2.68	762	8M	59B
1400/10/06	6,800	6,769	6,950	6,794	(2.64)	1,972	13M	91B
1400/10/05	6,953	6,953	7,050	6,978	(2.65)	420	3M	19B
1400/10/04	7,400	7,063	7,400	7,168	(1.55)	1,130	6M	42B
1400/10/01	7,028	7,028	7,359	7,281	1.90	1,473	10M	76B
1400/09/30	7,114	7,114	7,350	7,145	(2.58)	1,754	12M	84B
1400/09/29	7,152	7,152	7,152	7,334	(0.53)	126	523K	4B
1400/09/28	7,310	7,234	7,320	7,373	(1.13)	203	1M	9B
1400/09/27	7,301	7,290	7,590	7,457	(0.77)	1,329	14M	107B
1400/09/24	7,479	7,479	7,870	7,515	(4.54)	1,197	9M	65B
1400/09/23	7,677	7,677	7,677	7,872	(0.53)	120	534K	4B
1400/09/22	7,849	7,849	8,021	7,914	(2.19)	295	2M	18B
1400/09/21	8,021	8,021	8,163	8,091	(2.15)	200	2M	17B
1400/09/20	8,430	8,167	8,500	8,269	(1.78)	794	5M	44B
1400/09/17	8,429	8,203	8,429	8,419	2.87	1,755	25M	209B
1400/09/16	8,000	7,851	8,335	8,184	1.12	2,324	21M	175B
1400/09/15	8,120	8,083	8,318	8,093	(2.87)	1,523	10M	82B
1400/09/14	8,390	8,313	8,450	8,332	(2.78)	1,272	8M	69B
1400/09/13	8,420	8,297	8,756	8,570	0.81	1,665	9M	79B
1400/09/10	8,465	8,436	8,900	8,501	(2.24)	1,675	10M	82B
1400/09/09	8,720	8,687	8,857	8,696	(2.89)	1,376	10M	86B
1400/09/08	8,990	8,941	9,200	8,955	(2.84)	1,684	12M	106B
1400/09/07	9,211	9,211	9,380	9,217	(2.93)	2,004	14M	133B
1400/09/06	9,425	9,423	9,550	9,495	(2.25)	438	2M	21B
1400/09/03	9,655	9,576	10,160	9,714	(1.6)	2,831	16M	157B
1400/09/02	9,553	9,553	10,500	9,872	(1.82)	4,612	30M	296B
1400/09/01	9,955	9,955	9,955	10,055	(2.02)	288	2M	20B
1400/08/30	10,193	10,193	10,193	10,262	(2.34)	246	2M	24B
1400/08/29	10,507	10,507	10,690	10,508	(2.98)	489	5M	54B
1400/08/26	10,933	10,310	10,938	10,831	1.99	3,897	35M	377B
1400/08/25	10,620	10,620	10,620	10,620	10.43	164	3M	32B
1400/07/19	13,199	13,199	13,508	13,460	2.63	2,102	16M	218B
1400/07/18	13,100	13,051	13,450	13,115	(2.52)	1,726	11M	142B
1400/07/17	13,813	13,414	13,828	13,454	(2.7)	1,279	7M	93B
1400/07/14	13,801	13,712	13,995	13,828	0.79	1,285	7M	93B
1400/07/12	13,750	13,712	13,900	13,719	(2.95)	2,235	11M	155B
1400/07/11	14,564	13,934	14,564	14,136	(1.59)	1,274	7M	98B
1400/07/10	14,550	14,033	14,901	14,364	(0.71)	3,798	24M	348B
1400/07/07	14,180	14,117	14,497	14,467	2.79	2,340	12M	169B
1400/07/06	13,800	13,680	14,089	14,075	2.89	2,105	13M	184B
1400/07/04	13,330	13,330	13,709	13,679	2.77	2,726	16M	219B
1400/07/03	13,200	13,060	13,688	13,310	(1.11)	3,113	16M	210B
1400/06/31	13,447	13,446	13,794	13,460	(2.89)	1,492	9M	126B
1400/06/30	13,840	13,840	14,420	13,861	(4.85)	1,694	14M	191B
1400/06/29	14,530	14,530	14,965	14,568	(2.74)	1,580	8M	121B
1400/06/28	14,752	14,752	14,752	14,979	(1.51)	338	1M	16B
1400/06/27	15,505	15,040	15,970	15,208	(1.92)	890	4M	59B
1400/06/24	15,551	15,250	15,999	15,505	(1.89)	3,479	9M	142B
1400/06/23	15,720	15,692	16,490	15,804	(2.31)	3,928	23M	370B
1400/06/22	16,166	16,166	16,497	16,177	(2.93)	1,073	11M	172B
1400/06/21	16,700	16,634	17,070	16,665	(2.82)	850	4M	65B
1400/06/20	17,246	16,367	17,246	17,148	2.41	3,663	31M	538B
1400/06/17	16,745	16,500	16,745	16,744	2.99	1,308	12M	203B
1400/06/16	15,730	15,400	16,323	16,258	4.58	2,639	29M	465B
1400/06/15	15,400	14,910	15,586	15,546	2.73	3,557	23M	359B
1400/06/14	15,150	14,851	15,165	15,133	2.78	1,262	7M	107B
1400/06/13	14,318	14,318	14,743	14,724	2.86	1,529	11M	159B
1400/06/10	14,220	14,142	14,800	14,314	(1.52)	2,388	11M	157B
1400/06/09	14,474	14,474	15,000	14,535	(2.59)	2,197	14M	205B
1400/06/08	14,625	14,625	14,625	14,921	(1.03)	262	741K	11B
1400/06/07	15,110	14,658	15,410	15,077	(0.23)	3,512	13M	196B
1400/06/06	14,920	14,920	15,200	15,111	1.31	2,875	12M	185B
1400/06/03	15,110	14,666	15,300	14,916	(1.26)	3,181	14M	206B
1400/06/02	15,000	15,000	15,470	15,106	(1.85)	4,075	16M	241B
1400/06/01	16,100	15,301	16,100	15,390	(2.43)	1,499	8M	118B
1400/05/31	15,661	15,400	16,120	15,774	0.79	2,295	16M	247B
1400/05/24	15,625	15,450	15,658	15,651	2.95	1,929	16M	250B
1400/05/23	15,050	15,000	15,265	15,202	2.57	1,438	9M	138B
1400/05/20	14,600	14,599	15,036	14,821	1.52	1,779	8M	125B
1400/05/19	14,679	14,286	14,679	14,599	2.43	2,003	8M	119B
1400/05/18	14,210	14,000	14,286	14,252	2.75	820	3M	47B
1400/05/17	13,860	13,580	14,040	13,870	1.75	1,738	8M	109B
1400/05/16	13,750	13,462	13,857	13,632	1.30	1,807	6M	88B
1400/05/13	13,523	13,257	13,850	13,457	(3.55)	2,341	10M	136B
1400/05/12	13,930	13,922	14,280	13,952	(2.79)	2,006	10M	146B
1400/05/11	14,350	14,312	14,550	14,352	(2.72)	960	5M	69B
1400/05/10	14,727	14,727	15,150	14,754	(2.82)	2,032	9M	129B
1400/05/09	15,163	15,163	15,500	15,182	(2.87)	1,897	9M	132B
1400/05/06	15,590	15,590	15,900	15,631	(2.74)	1,228	6M	88B
1400/05/05	16,750	15,793	16,750	16,072	(1.28)	1,710	8M	123B
1400/05/04	15,900	15,740	16,539	16,281	1.39	2,945	15M	241B
1400/04/28	16,081	15,850	16,081	16,058	2.85	2,244	10M	167B
1400/04/27	15,221	15,221	16,161	15,613	(0.5)	3,514	16M	245B
1400/04/26	16,000	15,582	16,199	15,691	(2.32)	2,133	8M	121B
1400/04/23	16,051	16,042	16,442	16,063	(2.87)	2,573	11M	171B
1400/04/22	16,660	16,443	17,000	16,538	(2.44)	2,224	8M	136B
1400/04/21	16,900	16,888	17,270	16,951	(2.64)	2,528	9M	156B
1400/04/20	17,400	17,321	18,000	17,410	(2.5)	918	4M	76B
1400/04/19	17,511	17,430	18,036	17,856	6.56	2,147	10M	184B
1400/04/07	17,000	16,539	17,220	16,956	(0.05)	1,872	7M	120B
1400/04/06	16,930	16,923	17,440	16,964	(2.76)	1,666	6M	107B
1400/04/05	17,220	17,040	17,549	17,446	2.39	1,352	5M	79B
1400/04/02	17,000	16,650	17,340	17,038	0.70	1,356	5M	80B
1400/04/01	17,000	16,625	17,110	16,920	0.27	1,049	4M	71B
1400/03/31	17,150	16,612	17,300	16,874	(1.47)	1,424	5M	82B
1400/03/30	17,200	16,750	17,680	17,125	(0.29)	1,242	5M	83B
1400/03/29	17,270	17,065	17,500	17,174	(2.38)	1,208	5M	85B
1400/03/26	17,800	17,266	17,900	17,592	(1.17)	1,385	6M	106B
1400/03/25	17,800	17,673	18,000	17,800	0.38	1,360	6M	114B
1400/03/24	17,710	17,700	17,980	17,732	0.46	966	4M	66B
1400/03/23	17,620	17,600	18,000	17,650	0.39	1,051	3M	59B
1400/03/22	17,110	17,110	17,621	17,581	2.76	2,088	14M	254B
1400/03/19	17,318	16,798	17,500	17,108	(1.21)	1,469	5M	87B
1400/03/18	17,600	16,950	17,990	17,317	(0.9)	1,513	6M	106B
1400/03/17	17,430	17,220	17,900	17,474	0.50	1,659	6M	101B
1400/03/12	16,940	16,940	17,428	17,387	2.75	1,147	5M	94B
1400/03/11	16,133	16,133	17,129	16,921	1.74	2,630	13M	225B
1400/03/10	16,631	16,631	16,850	16,631	(3.0)	810	5M	81B
1400/03/09	17,372	16,850	17,700	17,145	(1.3)	1,218	13M	216B
1400/03/03	16,856	16,856	16,856	17,371	(0.03)	16	27K	449M
1400/03/02	16,530	16,530	16,530	17,377	(0.13)	26	55K	913M
1400/03/01	16,890	16,890	16,890	17,399	(0.07)	21	51K	869M
1400/02/29	16,910	16,910	16,910	17,412	(0.11)	31	84K	1B
1400/02/28	16,929	16,929	16,929	17,432	(0.11)	27	80K	1B
1400/02/27	16,782	16,782	16,782	17,452	(1.21)	97	516K	9B
1400/02/26	17,149	17,149	17,149	17,665	(0.08)	27	57K	980M
1400/02/25	17,162	17,162	17,162	17,679	(0.07)	41	52K	898M
1400/02/22	17,363	17,363	17,363	17,692	(0.14)	68	154K	3B
1400/02/21	17,288	17,288	17,288	17,717	(1.62)	193	868K	15B
1400/02/20	17,663	17,663	17,663	18,008	(0.08)	32	89K	2B
1400/02/19	17,665	17,665	17,665	18,023	(0.01)	16	14K	256M
1400/02/18	17,682	17,682	17,682	18,025	(0.09)	35	103K	2B
1400/02/15	17,378	17,378	17,378	18,042	(0.33)	82	179K	3B
1400/02/13	17,745	17,745	17,745	18,102	(0.03)	29	31K	558M
1400/02/12	17,748	17,748	17,748	18,107	(0.02)	25	18K	320M
1400/02/11	17,800	17,800	17,800	18,110	(0.29)	56	310K	6B
1400/02/08	17,927	17,927	17,927	18,163	(2.73)	341	1M	26B
1400/02/07	18,328	18,328	18,328	18,673	(0.16)	73	166K	3B
1400/02/06	18,353	18,353	18,353	18,702	(0.13)	63	142K	3B
1400/02/05	18,372	18,372	18,372	18,727	(0.1)	68	110K	2B
1400/02/04	18,394	18,394	18,394	18,746	(0.12)	87	132K	2B
1400/01/23	22,600	22,600	23,180	22,859	1.28	1,971	6M	145B
1400/01/22	22,750	22,549	22,750	22,570	(1.91)	1,619	6M	138B
1400/01/21	23,480	22,470	23,480	23,009	0.93	3,115	9M	206B
1400/01/18	22,350	22,350	22,998	22,797	2.10	2,442	10M	222B
1400/01/17	22,269	22,269	23,000	22,329	(1.73)	1,913	8M	188B
1400/01/16	22,332	22,332	22,332	22,723	(0.28)	155	246K	5B
1400/01/15	22,900	22,568	22,900	22,787	(1.05)	302	1M	25B
1400/01/14	23,650	22,598	23,650	23,028	0.19	2,268	6M	142B
1400/01/11	22,510	22,510	23,064	22,985	2.64	2,554	8M	178B
1400/01/10	22,190	22,190	23,000	22,393	(1.1)	1,938	7M	155B
1400/01/08	22,900	22,423	23,300	22,642	(1.04)	1,136	3M	63B
1400/01/07	22,878	22,878	23,063	22,880	(1.99)	1,957	6M	146B
1399/12/27	23,850	23,063	24,000	23,344	(0.8)	1,098	3M	71B
1399/12/26	23,320	23,320	23,850	23,533	0.92	1,811	4M	99B
1399/12/25	23,311	22,900	23,770	23,319	0.06	2,657	8M	197B
1399/12/24	23,100	22,510	23,649	23,304	1.49	3,216	9M	216B
1399/12/23	23,204	22,529	23,204	22,961	1.92	5,408	15M	352B
1399/12/20	21,970	21,911	22,644	22,529	2.47	3,832	19M	421B
1399/12/19	21,974	21,974	22,290	21,985	(1.95)	1,933	12M	272B
1399/12/18	22,422	22,422	22,422	22,422	(4.0)	425	3M	66B
1399/12/17	22,979	22,979	22,979	23,356	(0.39)	144	342K	8B
1399/12/16	23,447	23,447	23,447	23,447	(2.0)	521	6M	145B
1399/12/13	23,478	23,478	23,478	23,925	(0.13)	89	118K	3B
1399/12/12	23,274	23,274	23,274	23,957	(1.18)	232	520K	12B
1399/12/11	23,794	23,794	23,794	24,243	(0.15)	75	129K	3B
1399/12/10	23,815	23,815	23,815	24,279	(0.09)	74	79K	2B
1399/12/09	23,844	23,844	23,844	24,301	(0.12)	65	106K	3B
1399/12/06	23,720	23,720	23,720	24,330	(1.53)	281	674K	16B
1399/12/05	24,347	24,347	24,347	24,708	(0.54)	134	478K	12B
1399/12/04	24,371	24,371	24,371	24,843	(0.1)	78	87K	2B
1399/12/03	24,444	24,444	24,444	24,868	(0.3)	118	260K	6B
1399/12/02	24,338	24,338	24,338	24,942	(1.62)	333	712K	17B
1399/11/29	24,965	24,965	24,965	25,352	(0.48)	224	423K	11B
1399/11/28	25,145	25,145	25,145	25,474	(0.72)	263	632K	16B
1399/11/27	26,000	25,577	26,300	25,658	(1.69)	1,231	4M	103B
1399/11/26	26,747	25,449	26,747	26,098	0.50	4,834	15M	400B
1399/11/25	25,520	25,520	26,039	25,968	2.72	2,252	8M	220B
1399/11/21	25,152	25,152	26,330	25,281	(4.51)	7,921	26M	652B
1399/11/20	27,000	26,190	27,777	26,475	(1.94)	2,551	10M	269B
1399/11/19	26,911	26,911	27,731	27,000	(2.68)	3,884	16M	430B
1399/11/18	27,282	27,282	27,282	27,743	(1.36)	305	797K	22B
1399/11/15	28,100	27,656	29,980	28,125	(3.39)	3,514	14M	392B
1399/11/14	29,111	29,111	29,111	29,111	(3.0)	431	2M	55B
1399/11/13	30,011	30,011	30,011	30,011	(3.0)	427	2M	53B
1399/11/12	31,000	30,817	31,500	30,939	(2.62)	1,510	4M	138B
1399/11/11	31,349	31,010	32,300	31,770	1.16	5,667	15M	463B
1399/11/08	32,000	31,350	32,199	31,407	(2.82)	4,807	15M	460B
1399/11/07	32,590	30,750	32,590	32,319	2.14	6,693	24M	773B
1399/11/06	31,573	31,573	32,370	31,641	(2.79)	5,632	25M	777B
1399/11/05	32,525	32,525	33,200	32,549	(2.93)	2,416	9M	291B
1399/11/04	32,750	32,511	34,521	33,530	0.04	9,388	25M	832B
1399/11/01	33,440	33,440	34,350	33,516	(2.78)	6,717	25M	849B
1399/10/30	34,474	34,474	34,474	34,474	(3.0)	2,442	13M	452B
1399/10/29	34,275	34,275	34,275	35,540	(1.49)	266	525K	18B
1399/10/27	36,069	36,069	36,069	36,078	(2.97)	479	2M	63B
1399/10/24	37,184	37,184	37,184	37,184	(3.0)	807	2M	73B
1399/10/23	39,347	37,740	40,000	38,334	(1.47)	8,004	25M	966B
1399/10/22	37,406	37,406	39,276	38,907	4.01	13,239	46M	2T
1399/10/21	37,344	37,344	38,218	37,406	(2.84)	12,562	43M	2T
1399/10/20	38,497	38,497	38,600	38,498	(3.0)	1,622	7M	260B
1399/10/17	41,280	38,897	41,280	39,687	(1.03)	19,397	74M	3T
1399/10/16	38,980	38,980	41,390	40,099	(0.21)	17,978	144M	6T
1399/10/15	39,639	39,639	39,639	40,185	(1.66)	682	976K	39B
1399/10/14	40,218	40,218	40,218	40,864	(1.44)	705	846K	34B
1399/10/13	41,461	41,461	41,461	41,461	(5.0)	745	3M	131B
1399/10/10	43,264	43,264	43,264	43,643	(2.15)	1,087	1M	55B
1399/10/09	44,602	44,602	44,602	44,602	(3.0)	1,403	2M	107B
1399/10/08	46,597	43,883	46,597	45,981	1.64	6,280	39M	2T
1399/10/07	45,240	45,240	45,240	45,240	3.00	896	7M	315B
1399/10/06	43,923	43,923	43,923	43,923	3.00	886	5M	240B
1399/10/03	42,644	42,644	42,644	42,644	5.00	904	6M	243B
1399/10/02	40,614	40,614	40,614	40,614	3.00	848	8M	309B
1399/10/01	39,432	39,432	39,432	39,432	3.00	925	8M	320B
1399/09/30	38,284	38,284	38,284	38,284	3.00	1,140	10M	374B
1399/09/29	37,169	37,169	37,169	37,169	3.00	485	4M	142B
1399/09/19	36,087	36,087	36,087	36,087	3.00	762	5M	173B
1399/09/18	35,036	35,036	35,036	35,036	5.00	832	6M	214B
1399/09/17	33,368	33,368	33,368	33,368	3.00	737	4M	143B
1399/09/16	32,397	32,397	32,397	32,397	3.00	517	3M	89B
1399/09/15	31,454	31,454	31,454	31,454	3.00	558	4M	127B
1399/09/12	30,538	30,538	30,538	30,538	5.00	1,001	9M	273B
1399/09/11	29,084	29,084	29,084	29,084	3.00	655	6M	177B
1399/09/10	28,237	28,237	28,237	28,237	3.00	720	6M	173B
1399/09/09	27,415	27,415	27,415	27,415	3.00	1,047	9M	252B
1399/09/08	26,200	26,200	26,986	26,617	25.11	1,529	13M	352B
1399/06/24	132,440	132,440	140,000	133,730	(2.06)	4,612	3M	335B
1399/06/23	136,540	136,509	139,509	136,536	(2.98)	966	443K	61B
1399/06/22	140,000	134,101	148,165	140,730	(0.27)	3,431	2M	214B
1399/06/19	141,115	141,115	141,115	141,115	(3.0)	1,027	464K	65B
1399/06/18	143,341	143,341	143,341	145,479	(1.55)	309	145K	21B
1399/06/17	153,000	146,205	153,000	147,774	(1.96)	1,178	624K	92B
1399/06/16	151,573	147,160	151,573	150,726	2.42	2,870	2M	275B
1399/06/15	150,510	142,500	150,512	147,159	0.70	3,627	2M	256B
1399/06/12	144,248	144,248	144,248	146,129	(1.73)	284	162K	23B
1399/06/11	147,451	147,451	150,000	148,709	(2.17)	461	204K	30B
1399/06/10	156,912	147,772	156,912	152,011	(0.22)	2,470	2M	243B
1399/06/05	152,342	152,340	152,342	152,342	3.00	1,819	1M	196B
1399/06/04	142,908	142,908	157,000	147,905	(1.68)	3,817	2M	309B
1399/06/03	149,973	149,973	149,973	150,429	(2.7)	473	252K	38B
1399/06/02	154,265	154,265	160,000	154,611	(2.78)	731	376K	58B
1399/06/01	160,000	156,380	166,052	159,036	(1.35)	2,136	960K	153B
1399/05/29	161,208	161,208	161,865	161,216	(4.99)	1,210	649K	105B
1399/05/28	167,821	167,821	178,000	169,692	(1.92)	4,113	2M	370B
1399/05/27	171,135	171,135	171,135	173,011	(1.94)	454	181K	31B
1399/05/26	172,770	172,770	172,770	176,427	(0.95)	351	88K	15B
1399/05/25	176,175	176,175	176,175	178,113	(3.95)	512	221K	39B
1399/05/22	185,447	185,447	185,447	185,447	(3.0)	830	304K	56B
1399/05/21	191,182	191,182	191,182	191,182	(3.0)	586	304K	58B
1399/05/20	203,000	196,837	203,000	197,094	(2.87)	4,015	3M	649B
1399/05/19	211,005	198,715	211,005	202,924	(0.95)	8,871	6M	1T
1399/05/15	204,860	204,860	204,860	204,860	5.00	1,480	1M	268B
1399/05/14	195,105	195,105	195,105	195,105	3.00	496	396K	77B
1399/05/13	189,423	189,423	189,423	189,423	3.00	526	438K	83B
1399/05/12	183,906	183,906	183,906	183,906	3.00	346	398K	73B
1399/05/11	178,550	178,550	178,550	178,550	5.00	1,043	887K	158B
1399/05/08	170,048	170,048	170,048	170,048	3.00	664	517K	88B
1399/05/07	165,096	165,096	165,096	165,096	3.00	941	658K	109B
1399/05/06	153,001	153,001	161,830	160,288	2.02	1,781	1M	218B
1399/05/05	156,068	156,068	163,950	157,117	(4.36)	7,572	5M	770B
1399/05/04	164,282	164,282	164,282	164,282	(3.0)	952	425K	70B
1399/05/01	169,362	169,362	169,362	169,362	(3.0)	861	381K	65B
1399/04/31	174,600	174,600	174,600	174,600	(3.0)	1,719	1M	205B
1399/04/30	180,000	180,000	180,000	180,000	(0.34)	371	322K	58B
1399/04/23	181,093	181,093	185,872	181,210	(2.94)	3,303	2M	379B
1399/04/22	185,923	185,923	191,650	186,693	(2.6)	6,643	5M	842B
1399/04/21	191,673	191,673	191,673	191,673	(5.0)	786	484K	93B
1399/04/18	201,761	201,761	201,761	201,761	(3.0)	591	526K	106B
1399/04/17	208,001	208,001	208,001	208,001	(3.0)	551	464K	97B
1399/04/16	216,100	214,011	216,100	214,433	(2.81)	1,577	698K	150B
1399/04/15	220,100	213,500	226,703	220,629	2.31	2,724	2M	415B
1399/04/11	215,657	215,657	215,657	215,657	3.00	2,465	2M	341B
1399/04/10	204,990	200,400	212,482	209,376	1.49	4,578	3M	568B
1399/04/09	200,871	200,871	208,418	206,297	(0.38)	3,254	2M	433B
1399/04/08	208,418	196,288	208,418	207,083	2.34	3,521	3M	626B
1399/04/07	210,000	199,286	210,000	202,348	(1.51)	2,882	1M	241B
1399/04/04	205,770	200,000	205,770	205,449	4.84	3,544	3M	565B
1399/04/03	195,972	195,972	195,972	195,972	3.00	808	655K	128B
1399/04/02	190,265	190,265	190,265	190,265	3.00	668	594K	113B
1399/04/01	184,724	184,724	184,724	184,724	3.00	935	770K	142B
1399/03/31	173,000	172,999	181,159	179,344	3.95	2,061	2M	309B
1399/03/27	172,533	172,533	172,533	172,533	(3.0)	1,574	1M	180B
1399/03/26	177,869	177,869	177,869	177,869	(3.0)	1,046	574K	102B
1399/03/25	183,361	183,361	184,500	183,370	(2.99)	1,917	2M	296B
1399/03/24	192,694	186,914	198,474	189,031	3.21	1,189	546K	103B
1399/03/20	182,040	182,018	190,000	183,160	(2.39)	3,025	2M	306B
1399/03/19	184,666	184,666	194,000	187,647	(1.43)	4,476	4M	831B
1399/03/18	190,377	190,377	190,377	190,377	(3.0)	1,108	893K	170B
1399/03/17	196,264	196,264	196,264	196,264	(3.0)	1,001	616K	121B
1399/03/13	206,000	199,820	211,474	202,334	(1.45)	3,575	2M	448B
1399/03/10	205,127	205,127	210,000	205,315	(2.91)	436	317K	65B
1399/03/07	210,897	210,897	216,000	211,471	(2.74)	2,154	858K	182B
1399/03/06	218,075	206,941	218,075	217,419	2.69	2,071	2M	337B
1399/03/03	213,997	201,560	213,997	211,724	1.91	2,455	1M	270B
1399/02/31	207,765	207,765	207,765	207,765	3.00	1,539	807K	168B
1399/02/30	201,718	200,001	201,718	201,714	3.00	1,119	5M	932B
1399/02/29	192,329	192,329	204,225	195,843	(1.23)	3,689	3M	492B
1399/02/28	198,277	198,277	198,277	198,277	(5.0)	626	650K	129B
1399/02/27	208,622	208,622	208,622	208,712	(2.96)	281	197K	41B
1399/02/24	215,074	215,074	215,074	215,074	(3.0)	1,313	1M	231B
1399/02/23	213,481	213,481	226,010	221,725	0.75	1,711	4M	823B
1399/02/22	226,034	212,868	226,034	220,083	0.29	3,444	947K	208B
1399/02/21	219,963	208,000	219,963	219,451	2.76	2,177	1M	261B
1399/02/20	209,000	209,000	215,270	213,557	42.90	1,273	1M	264B
1399/02/08	209,645	205,000	209,645	209,217	2.79	1,781	812K	170B
1399/02/07	203,996	199,785	203,996	203,539	2.77	2,008	954K	194B
1399/02/06	196,500	188,500	199,784	198,055	2.11	2,332	1M	243B
1399/02/03	197,500	192,067	200,000	193,966	(2.04)	2,643	1M	271B
1399/02/02	203,705	191,839	203,705	198,007	0.12	3,378	1M	271B
1399/02/01	198,245	192,646	198,425	197,772	2.66	1,391	733K	145B
1399/01/31	195,059	180,000	195,059	192,646	3.70	2,055	1M	268B
1399/01/30	186,028	186,028	186,028	185,771	2.86	214	191K	35B
1399/01/27	180,914	180,914	180,914	180,610	2.83	282	188K	34B
1399/01/26	175,645	175,645	175,645	175,645	3.00	605	528K	93B
1399/01/25	170,791	170,791	170,791	170,530	4.84	153	194K	33B
1399/01/24	162,659	162,659	162,659	162,659	3.00	221	317K	52B
1399/01/23	158,212	148,996	158,212	157,922	2.81	1,098	1M	173B
1399/01/20	153,604	153,604	153,604	153,604	3.00	256	262K	40B
1399/01/19	149,131	149,131	149,131	149,131	5.00	185	200K	30B
1399/01/18	142,849	142,849	142,849	142,030	2.41	190	161K	23B
1399/01/17	138,689	138,689	138,689	138,689	3.00	263	201K	28B
1399/01/16	136,523	136,523	136,523	134,650	1.59	89	106K	14B
1399/01/11	132,547	132,547	132,547	132,547	5.00	220	284K	38B
1399/01/10	126,946	126,946	126,946	126,236	2.42	200	162K	21B
1399/01/09	123,249	123,249	123,249	123,249	3.00	185	200K	25B
1399/01/06	119,660	119,660	119,660	119,660	3.00	226	200K	24B
1399/01/05	116,175	116,175	116,175	116,175	5.00	235	201K	23B
1398/12/28	110,643	110,643	110,643	110,643	3.00	212	200K	22B
1398/12/27	107,421	107,421	107,421	107,421	3.00	370	229K	25B
1398/12/26	102,060	102,060	108,372	104,293	(0.88)	1,823	2M	195B
1398/12/25	108,000	102,955	108,000	105,216	(0.87)	183	60K	6B
1398/12/24	105,590	105,584	109,437	106,139	(2.49)	321	176K	19B
1398/12/21	109,010	106,031	112,589	108,849	(0.42)	1,847	1M	140B
1398/12/20	109,173	109,173	114,000	109,310	(2.88)	1,115	867K	95B
1398/12/19	112,455	112,455	115,900	112,549	(2.92)	927	568K	64B
1398/12/17	113,333	108,000	117,875	115,932	3.27	1,365	875K	101B
1398/12/14	112,262	112,262	112,262	112,262	3.00	385	442K	50B
1398/12/13	108,993	108,993	108,993	108,993	3.00	200	373K	41B
1398/12/12	105,819	105,819	105,819	105,819	3.00	164	291K	31B
1398/12/11	102,737	102,737	102,737	102,737	5.00	227	379K	39B
1398/12/10	96,863	94,000	99,768	97,845	1.01	1,390	1M	119B
1398/12/07	96,863	96,800	96,863	96,863	3.00	656	817K	79B
1398/12/06	94,049	92,700	94,050	94,042	2.99	416	508K	48B
1398/12/05	89,400	88,000	92,119	91,311	2.10	1,444	2M	149B
1398/12/04	88,500	88,001	89,771	89,436	2.61	1,052	966K	86B
1398/12/03	86,636	86,636	90,000	87,157	(2.42)	1,214	808K	70B
1398/11/30	85,755	85,755	91,035	89,315	1.05	1,453	1M	101B
1398/11/29	89,160	86,567	89,164	88,384	2.10	1,521	1M	109B
1398/11/28	85,527	85,527	88,200	86,567	(1.82)	2,797	2M	196B
1398/11/27	88,115	88,115	90,000	88,172	(2.94)	844	351K	31B
1398/11/26	94,000	88,000	94,000	90,840	0.62	1,946	1M	95B
1398/11/23	90,276	90,276	90,276	90,276	3.00	564	439K	40B
1398/11/21	87,730	82,620	87,730	87,647	2.90	1,056	1M	92B
1398/11/20	81,003	81,003	86,013	85,175	2.00	904	1M	87B
1398/11/19	83,483	83,483	85,000	83,508	(2.97)	1,518	2M	130B
1398/11/16	85,915	85,915	88,572	86,064	(2.83)	2,331	2M	149B
1398/11/15	92,093	86,729	92,093	88,572	(0.94)	1,924	958K	85B
1398/11/14	89,415	87,002	89,415	89,411	3.00	748	645K	58B
1398/11/13	86,821	86,001	86,821	86,811	2.99	1,661	2M	143B
1398/11/12	84,515	82,900	84,515	84,293	4.72	685	589K	50B
1398/11/08	80,480	80,000	80,499	80,491	2.99	926	1M	98B
1398/11/07	78,195	77,600	78,195	78,155	2.95	656	459K	36B
1398/11/06	76,145	73,928	76,145	75,918	2.69	728	625K	47B
1398/11/05	74,164	72,011	74,164	73,928	2.67	1,414	1M	99B
1398/11/02	71,990	70,005	72,011	72,004	2.99	249	305K	22B
1398/11/01	68,005	67,264	71,424	69,914	0.82	1,358	1M	104B
1398/10/30	70,000	67,901	70,999	69,344	(0.75)	1,309	862K	60B
1398/10/29	71,977	68,838	72,500	69,869	(1.55)	2,134	2M	171B
1398/10/28	71,465	67,500	71,465	70,966	2.28	2,041	2M	136B
1398/10/25	69,384	69,384	69,384	69,384	3.00	131	302K	21B
1398/10/24	67,364	67,364	67,364	67,364	5.00	207	372K	25B
1398/10/23	64,157	64,157	64,157	64,157	3.00	290	577K	37B
1398/10/22	62,289	62,289	62,289	62,289	3.00	145	283K	18B
1398/10/21	60,475	60,475	60,475	60,475	2.00	236	473K	29B
1398/10/18	59,290	59,290	59,290	59,290	(2.0)	72	47K	3B
1398/10/17	60,500	60,500	60,500	60,500	(1.91)	78	593K	36B
1398/10/11	61,582	61,000	61,793	61,675	2.80	478	455K	28B
1398/10/10	61,582	56,000	61,582	59,994	2.29	2,298	2M	145B
1398/10/09	58,650	58,640	58,650	58,650	3.00	464	803K	47B
1398/10/08	56,942	56,942	56,942	56,942	3.00	267	367K	21B
1398/10/07	55,284	55,102	55,284	55,284	3.00	434	533K	29B
1398/10/04	53,726	52,237	53,726	53,674	4.90	901	1M	57B
1398/10/03	51,184	50,700	51,184	51,168	2.97	378	537K	27B
1398/10/02	50,774	47,818	50,774	49,694	0.81	1,610	2M	94B
1398/10/01	49,357	48,001	49,357	49,296	2.87	703	776K	38B
1398/09/30	47,922	47,002	47,922	47,920	5.00	396	732K	35B
1398/09/27	45,644	44,320	45,644	45,640	2.99	378	714K	33B
1398/09/26	44,394	43,550	44,395	44,315	2.81	271	439K	19B
1398/09/25	40,866	40,866	43,295	43,102	2.54	478	739K	32B
1398/09/24	41,901	40,866	43,390	42,034	(0.23)	699	661K	28B
1398/09/23	41,495	41,000	43,000	42,129	0.54	847	1M	42B
1398/09/20	41,801	41,622	42,760	41,901	(2.35)	606	627K	26B
1398/09/19	43,302	42,504	44,295	42,909	(2.07)	683	853K	37B
1398/09/18	43,401	43,300	44,308	43,818	1.84	581	524K	23B
1398/09/17	42,996	41,900	43,434	43,028	2.04	655	784K	34B
1398/09/16	41,990	40,602	42,337	42,169	2.59	651	862K	36B
1398/09/13	40,019	39,021	41,256	41,104	2.62	561	1M	43B
1398/09/12	40,019	40,019	40,998	40,055	(2.91)	351	401K	16B
1398/09/11	41,800	40,526	42,387	41,256	(1.25)	554	512K	21B
1398/09/10	41,699	41,000	41,985	41,779	2.49	591	573K	24B
1398/09/09	40,020	40,000	41,350	40,763	1.54	535	521K	21B
1398/09/06	40,587	39,069	40,587	40,146	1.88	633	471K	19B
1398/09/05	39,635	38,300	39,635	39,405	2.40	465	482K	19B
1398/09/04	38,580	37,000	38,655	38,481	2.53	294	409K	16B
1398/09/03	37,779	36,000	37,790	37,530	2.29	676	663K	25B
1398/09/02	36,000	35,990	36,938	36,690	2.31	307	356K	13B
1398/08/29	36,600	34,983	36,600	35,863	0.78	387	313K	11B
1398/08/28	35,401	35,000	36,462	35,586	0.48	387	262K	9B
1398/08/27	35,133	35,133	37,298	35,417	(2.21)	250	265K	9B
1398/08/26	36,219	36,219	36,219	36,219	(3.0)	67	31K	1B
1398/08/25	37,589	36,900	37,589	37,339	2.31	506	468K	17B
1398/08/22	35,698	35,698	36,768	36,495	2.23	360	391K	14B
1398/08/21	35,783	34,500	35,783	35,698	2.75	404	440K	16B
1398/08/20	33,800	33,333	34,928	34,741	2.45	199	258K	9B
1398/08/19	33,701	33,679	34,974	33,911	(2.33)	421	321K	11B
1398/08/18	34,269	34,269	36,380	34,720	(1.72)	471	351K	12B
1398/08/14	34,802	34,802	36,100	35,328	(1.52)	302	216K	8B
1398/08/13	36,610	35,620	36,610	35,874	(2.31)	289	257K	9B
1398/08/12	37,000	36,236	37,490	36,721	(1.7)	404	350K	13B
1398/08/11	37,868	35,850	37,868	37,356	1.60	410	473K	18B
1398/08/08	35,510	35,510	36,857	36,766	2.74	142	242K	9B
1398/08/06	34,500	34,494	36,626	35,784	0.63	523	351K	13B
1398/08/04	35,180	35,180	37,000	35,560	(1.95)	305	402K	14B
1398/08/01	36,500	36,018	37,355	36,268	(2.32)	226	235K	9B
1398/07/30	37,548	35,500	37,548	37,131	1.85	506	663K	25B
1398/07/29	36,308	36,308	38,249	36,455	(2.6)	565	2M	59B
1398/07/28	37,430	37,430	37,430	37,430	(5.0)	24	9K	324M
1398/07/24	39,400	39,400	39,400	39,400	(3.0)	43	15K	591M
1398/07/23	40,618	40,618	40,618	40,618	(3.0)	44	24K	966M
1398/07/22	41,874	41,874	41,875	41,874	(3.0)	299	590K	25B
1398/07/21	44,334	41,752	44,334	43,169	0.29	1,489	2M	75B
1398/07/20	43,060	42,400	43,061	43,043	2.96	482	553K	24B
1398/07/17	41,812	41,040	41,812	41,807	2.99	509	1M	43B
1398/07/16	41,092	38,700	41,092	40,595	1.75	1,075	3M	110B
1398/07/15	39,896	39,896	39,896	39,896	3.00	64	207K	8B
1398/07/14	38,734	38,734	38,734	38,734	3.00	107	326K	13B
1398/07/13	37,606	37,606	37,606	37,606	3.00	75	178K	7B
1398/07/10	36,511	36,511	36,511	36,511	3.00	135	196K	7B
1398/07/09	35,450	34,610	35,450	35,448	2.99	359	1M	53B
1398/07/08	34,418	34,418	34,418	34,418	3.00	134	304K	10B
1398/07/07	33,416	33,416	33,416	33,416	3.00	68	187K	6B
1398/07/06	32,443	32,443	32,443	32,443	3.00	53	176K	6B
1398/07/03	31,499	31,499	31,499	31,499	3.00	63	120K	4B
1398/07/02	30,582	30,582	30,582	30,582	6.58	57	191K	6B
1398/07/01	28,012	28,012	29,692	28,695	2.44	60	153K	4B
1398/06/31	28,012	28,012	28,012	28,012	0.0	43	117K	3B
1398/06/30	28,012	28,012	28,012	28,012	0.0	49	108K	3B
1398/06/27	28,012	28,012	28,012	28,012	0.07	159	254K	7B
1398/06/26	28,012	27,510	28,012	27,993	2.93	330	654K	18B
1398/06/25	27,197	27,197	27,197	27,197	6.00	19	63K	2B
1398/06/13	25,658	25,658	25,658	25,658	3.00	88	139K	4B
1398/06/12	24,225	24,225	25,723	24,911	(0.25)	428	800K	20B
1398/06/11	24,771	24,763	25,600	24,974	(2.17)	265	290K	7B
1398/06/10	25,454	25,426	26,700	25,528	(2.61)	478	535K	14B
1398/06/09	26,777	26,054	27,900	26,212	(9.45)	1,098	1M	39B
1398/06/06	29,001	28,495	30,000	28,948	(8.57)	879	1M	31B
1398/06/05	32,499	31,200	32,500	31,661	(3.11)	881	979K	31B
1398/06/04	31,686	31,500	33,650	32,677	3.13	729	657K	21B
1398/06/03	32,000	30,501	33,700	31,686	(4.21)	751	753K	24B
1398/06/02	31,500	31,000	33,990	33,080	6.37	742	793K	26B
1398/05/30	31,000	30,000	32,390	31,100	(0.75)	609	604K	19B
1398/05/28	30,200	29,001	32,498	31,335	5.08	806	879K	28B
1398/05/27	30,201	29,000	30,351	29,820	(3.55)	657	579K	17B
1398/05/26	30,160	30,160	32,000	30,916	(4.69)	740	716K	22B
1398/05/23	32,600	31,531	33,677	32,438	(0.69)	626	498K	16B
1398/05/22	33,101	32,000	34,000	32,663	(1.54)	714	601K	20B
1398/05/20	32,890	32,407	34,000	33,173	0.48	650	796K	26B
1398/05/19	33,001	32,301	34,000	33,016	(1.72)	683	570K	19B
1398/05/16	33,006	33,000	34,699	33,594	0.12	584	426K	14B
1398/05/15	34,000	32,500	34,890	33,555	(1.23)	841	910K	31B
1398/05/14	34,701	32,229	36,000	33,974	(5.13)	1,101	1M	44B
1398/05/13	33,590	32,500	36,888	35,810	5.76	1,060	1M	49B
1398/05/12	34,450	33,001	35,600	33,860	(4.41)	702	637K	22B
1398/05/09	35,988	34,201	37,479	35,422	0.58	1,098	1M	41B
1398/05/08	35,800	34,000	36,700	35,217	5.40	1,311	2M	53B
1398/05/07	29,550	29,550	35,999	33,414	2.10	1,687	2M	76B
1398/05/06	34,888	31,000	34,888	32,727	(0.02)	821	628K	21B
1398/05/05	32,000	28,790	34,767	32,735	2.37	1,759	2M	76B
1398/05/02	31,977	31,977	31,977	31,977	(5.89)	53	104K	3B
1398/04/31	34,000	33,000	34,000	33,977	0.87	128	393K	13B
1398/04/30	33,000	31,055	34,043	33,683	8.83	898	2M	77B
1398/04/29	30,990	30,000	30,990	30,949	9.85	1,417	5M	144B
1398/04/26	28,173	28,173	28,173	28,173	10.00	64	163K	5B
1398/04/25	25,612	25,612	25,612	25,612	10.00	44	191K	5B
1398/04/24	23,284	23,284	23,284	23,284	10.00	28	110K	3B
1398/04/23	21,168	21,168	21,168	21,168	10.00	22	78K	2B
1398/04/11	19,844	19,844	19,844	19,844	10.00	160	530K	11B
1398/04/10	18,041	18,000	18,041	18,040	9.99	174	436K	8B
1398/04/09	15,776	14,500	16,725	16,401	7.87	321	559K	9B
1398/04/05	14,151	14,151	15,550	15,205	2.29	121	135K	2B
1398/04/04	15,700	14,353	15,700	14,864	(0.1)	112	161K	2B
1398/04/03	15,000	14,700	15,010	14,879	(0.65)	63	59K	878M
1398/04/02	15,795	14,530	15,795	14,976	(0.81)	94	200K	3B
1398/04/01	13,703	13,703	15,280	15,099	0.17	102	134K	2B
1398/03/29	15,600	14,881	15,880	15,074	(3.29)	72	123K	2B
1398/03/28	16,000	15,201	16,001	15,587	(1.94)	47	72K	1B
1398/03/27	15,870	15,030	16,187	15,895	0.16	176	190K	3B
1398/03/26	15,899	15,000	16,450	15,870	2.32	147	171K	3B
1398/03/25	15,200	15,200	16,500	15,510	(2.7)	154	201K	3B
1398/03/22	15,450	15,000	16,500	15,940	1.10	265	494K	8B
1398/03/21	15,595	15,100	16,195	15,767	1.77	172	360K	6B
1398/03/20	15,389	15,371	15,699	15,493	0.67	171	266K	4B
1398/03/19	14,979	14,800	16,062	15,390	5.40	182	253K	4B
1398/03/18	14,310	14,000	14,895	14,602	4.67	176	286K	4B
1398/03/13	13,001	12,614	14,503	13,950	5.80	321	565K	8B
1398/03/12	13,200	13,040	13,490	13,185	(1.83)	157	208K	3B
1398/03/11	13,200	13,155	14,000	13,431	(2.32)	104	120K	2B
1398/03/08	13,707	13,475	14,300	13,750	(0.12)	154	142K	2B
1398/03/07	13,900	13,490	13,960	13,767	0.44	88	81K	1B
1398/03/05	13,033	13,033	14,000	13,707	1.41	93	84K	1B
1398/03/04	14,339	13,250	14,339	13,517	(1.03)	113	187K	3B
1398/03/01	14,149	13,546	14,149	13,657	(2.16)	90	122K	2B
1398/02/31	13,800	13,402	14,339	13,958	0.0	118	133K	2B
1398/02/30	14,350	13,706	14,350	13,958	(2.91)	86	107K	1B
1398/02/29	15,050	14,125	15,050	14,376	(1.84)	97	97K	1B
1398/02/28	14,850	14,110	15,100	14,645	0.32	135	314K	5B
1398/02/25	14,560	14,000	15,050	14,599	(3.0)	108	130K	2B
1398/02/24	15,386	14,611	15,386	15,050	1.16	152	133K	2B
1398/02/23	14,200	14,200	15,333	14,877	2.77	105	149K	2B
1398/02/22	15,135	14,100	15,200	14,476	(5.49)	147	273K	4B
1398/02/21	16,102	14,700	16,103	15,317	1.54	212	396K	6B
1398/02/18	13,350	13,350	15,383	15,085	7.87	240	505K	8B
1398/02/17	14,100	13,500	14,493	13,985	(4.49)	101	290K	4B
1398/02/16	14,601	14,126	15,177	14,642	(1.37)	223	389K	6B
1398/02/15	15,315	14,000	15,320	14,846	(4.08)	221	394K	6B
1398/02/14	15,500	15,000	15,800	15,478	1.22	220	347K	5B
1398/02/11	15,199	15,000	15,965	15,292	(1.79)	226	436K	7B
1398/02/10	16,500	14,872	16,500	15,570	(2.03)	299	441K	7B
1398/02/09	15,599	15,452	16,400	15,892	5.90	257	443K	7B
1398/02/08	14,190	14,190	15,452	15,007	6.83	444	880K	13B
1398/02/07	13,000	13,000	14,206	14,048	8.77	366	623K	9B
1398/02/04	12,410	12,410	13,180	12,915	0.83	100	214K	3B
1398/02/03	12,703	12,500	13,190	12,809	(3.04)	108	238K	3B
1398/02/02	13,599	12,815	13,599	13,210	(2.41)	190	304K	4B
1398/01/31	13,979	13,282	14,197	13,536	(0.62)	243	363K	5B
1398/01/28	14,200	12,712	14,480	13,621	(3.49)	251	322K	4B
1398/01/27	14,697	13,060	14,697	14,114	3.56	424	864K	12B
1398/01/26	13,629	13,629	13,629	13,629	10.00	54	271K	4B
1398/01/25	11,801	11,801	12,978	12,390	5.01	280	566K	7B
1398/01/24	11,580	11,305	11,998	11,799	4.26	201	325K	4B
1398/01/21	11,213	10,223	11,999	11,317	(0.3)	340	558K	6B
1398/01/20	11,360	11,300	11,399	11,351	(0.02)	62	98K	1B
1398/01/19	11,300	11,130	11,429	11,353	0.53	66	77K	872M
1398/01/18	11,226	11,185	11,400	11,293	0.96	69	96K	1B
1398/01/17	11,380	11,100	11,380	11,186	(1.25)	63	96K	1B
1398/01/11	11,500	11,102	11,500	11,328	0.61	41	33K	376M
1398/01/10	11,350	11,115	11,495	11,259	0.13	51	35K	400M
1398/01/07	11,490	11,106	11,586	11,244	0.28	34	21K	235M
1398/01/06	11,001	10,907	11,800	11,213	1.92	95	118K	1B
1398/01/05	11,224	10,901	11,225	11,002	(0.48)	24	22K	244M
1397/12/28	11,000	10,920	11,220	11,055	0.66	35	27K	298M
1397/12/27	10,813	10,702	11,249	10,983	(1.05)	26	28K	311M
1397/12/26	11,158	11,000	11,500	11,100	(0.5)	52	52K	578M
1397/12/25	11,000	10,951	11,480	11,156	2.28	78	106K	1B
1397/12/22	11,100	10,706	11,185	10,907	(4.41)	105	108K	1B
1397/12/21	11,694	10,800	11,700	11,410	(3.72)	89	107K	1B
1397/12/20	11,560	11,371	12,320	11,851	4.31	99	273K	3B
1397/12/19	11,304	11,250	11,470	11,361	0.34	86	91K	1B
1397/12/18	11,540	10,735	11,540	11,322	1.04	122	268K	3B
1397/12/15	10,550	10,550	11,409	11,205	6.56	232	343K	4B
1397/12/14	10,304	10,304	10,900	10,515	(5.8)	133	139K	1B
1397/12/13	11,990	10,400	11,990	11,163	(0.06)	312	508K	6B
1397/12/12	11,170	11,168	11,170	11,170	10.00	173	538K	6B
1397/12/11	10,155	10,155	10,155	10,155	9.68	13	25K	253M
1397/11/23	14,600	14,300	15,400	15,041	2.28	117	100K	1B
1397/11/21	15,548	14,500	15,548	14,706	(3.13)	82	75K	1B
1397/11/17	15,000	15,000	15,700	15,181	(1.18)	63	88K	1B
1397/11/16	15,500	15,000	16,150	15,362	(4.29)	84	133K	2B
1397/11/15	16,200	15,732	16,496	16,050	1.85	143	183K	3B
1397/11/14	15,486	15,300	16,300	15,758	1.76	158	185K	3B
1397/11/13	14,788	14,401	16,006	15,486	5.43	177	223K	3B
1397/11/10	14,320	14,320	14,900	14,688	1.00	65	57K	840M
1397/11/09	14,306	14,300	14,770	14,542	1.78	35	52K	753M
1397/11/08	14,738	14,000	14,738	14,287	(2.46)	44	41K	583M
1397/11/07	15,099	14,500	15,099	14,648	(1.38)	42	44K	640M
1397/11/06	14,500	14,020	15,370	14,853	2.67	48	34K	510M
1397/11/03	14,601	14,141	14,843	14,467	(0.53)	65	64K	923M
1397/11/02	14,800	14,310	14,800	14,544	(1.26)	41	43K	632M
1397/11/01	14,301	14,301	15,010	14,729	(3.12)	64	63K	926M
1397/10/30	15,748	15,000	15,748	15,204	(2.66)	42	42K	640M
1397/10/29	15,499	15,250	15,949	15,620	1.41	74	97K	2B
1397/10/26	15,100	15,100	15,779	15,403	0.38	66	54K	825M
1397/10/25	15,050	15,050	15,720	15,344	4.70	155	176K	3B
1397/10/24	14,988	14,350	14,988	14,655	(0.29)	39	58K	854M
1397/10/23	15,300	14,600	15,320	14,697	(2.49)	86	71K	1B
1397/10/22	15,000	14,834	15,766	15,073	0.48	38	38K	576M
1397/10/19	14,550	14,501	15,300	15,001	(0.48)	55	62K	935M
1397/10/18	15,000	14,900	15,580	15,074	(0.92)	37	50K	749M
1397/10/17	15,698	14,900	15,698	15,214	(1.38)	65	79K	1B
1397/10/16	15,150	15,073	15,969	15,427	1.69	51	79K	1B
1397/10/15	15,310	15,013	15,310	15,171	(2.0)	19	21K	318M
1397/10/12	16,800	15,200	16,800	15,481	(3.88)	44	42K	644M
1397/10/11	15,900	15,651	16,700	16,106	3.27	92	115K	2B
1397/10/10	14,990	14,510	15,888	15,596	7.98	90	114K	2B
1397/10/09	14,401	14,400	14,670	14,444	0.82	28	15K	215M
1397/10/08	14,200	14,200	14,600	14,326	2.15	9	20K	282M
1397/10/05	14,100	13,908	14,400	14,024	0.11	45	44K	619M
1397/10/04	14,003	14,000	14,300	14,009	(3.78)	19	16K	222M
1397/10/03	14,610	14,500	14,700	14,560	(1.17)	23	20K	288M
1397/10/02	13,500	13,300	15,050	14,733	(0.1)	42	40K	593M
1397/10/01	15,150	14,500	15,200	14,748	0.36	31	31K	456M
1397/09/28	14,500	14,500	14,940	14,695	1.06	24	20K	300M
1397/09/27	14,500	14,500	14,779	14,541	(0.86)	29	19K	272M
1397/09/26	15,000	14,405	15,000	14,667	(1.79)	29	20K	294M
1397/09/25	15,000	14,700	15,000	14,934	(1.41)	54	82K	1B
1397/09/24	15,402	15,000	15,850	15,148	(2.81)	71	87K	1B
1397/09/21	15,510	15,153	15,900	15,586	(2.1)	29	24K	377M
1397/09/19	16,000	15,600	16,139	15,921	(2.19)	29	35K	553M
1397/09/18	16,700	15,701	16,800	16,278	1.51	36	26K	424M
1397/09/17	15,999	15,600	16,400	16,036	3.43	33	35K	561M
1397/09/14	16,099	15,300	16,099	15,504	(3.56)	28	14K	213M
1397/09/13	16,101	15,000	17,000	16,076	0.73	49	65K	1B
1397/09/12	15,650	15,631	16,800	15,960	1.31	65	56K	895M
1397/09/11	15,400	15,400	16,477	15,754	(3.31)	66	45K	713M
1397/09/10	16,000	16,000	16,550	16,293	(3.95)	34	22K	354M
1397/09/07	16,500	16,400	17,100	16,963	2.89	62	84K	1B
1397/09/06	17,351	16,012	17,351	16,486	(7.34)	64	48K	790M
1397/09/05	18,444	17,000	18,444	17,791	3.41	78	41K	722M
1397/09/03	17,000	16,700	17,432	17,205	8.56	96	148K	3B
1397/08/30	15,000	14,800	16,420	15,848	6.16	69	53K	840M
1397/08/29	15,200	14,604	15,200	14,928	(1.89)	28	25K	368M
1397/08/28	15,200	15,100	15,600	15,215	0.13	17	13K	202M
1397/08/27	15,500	14,550	15,500	15,195	(0.09)	39	42K	638M
1397/08/26	16,000	14,800	16,000	15,208	(3.03)	44	29K	440M
1397/08/23	16,100	15,100	16,100	15,684	(1.91)	37	34K	532M
1397/08/22	17,200	15,300	17,399	15,990	(5.44)	45	50K	794M
1397/08/21	16,000	16,000	17,379	16,910	6.15	37	40K	678M
1397/08/20	15,450	15,300	16,250	15,931	(4.33)	39	60K	958M
1397/08/19	18,296	15,500	18,300	16,652	0.02	36	25K	412M
1397/08/15	19,620	16,146	19,620	16,648	(7.2)	93	122K	2B
1397/08/14	21,888	17,910	21,888	17,940	(9.84)	48	42K	754M
1397/08/13	19,899	19,899	19,899	19,899	9.73	11	6K	125M
1397/08/12	18,139	18,000	18,139	18,134	9.97	125	144K	3B
1397/08/09	16,490	16,490	16,490	16,490	10.00	29	37K	610M
1397/08/07	14,880	14,880	15,070	14,991	9.42	7	24K	362M
1397/08/06	13,200	13,200	14,380	13,700	(1.0)	17	26K	353M
1397/08/05	13,300	13,300	14,280	13,839	4.59	18	6K	88M
1397/08/02	14,500	13,200	14,500	13,232	(8.33)	46	106K	1B
1397/08/01	15,200	14,194	15,200	14,435	(8.47)	45	43K	615M
1397/07/30	16,100	15,051	16,200	15,771	(1.71)	25	23K	365M
1397/07/29	17,100	15,501	17,100	16,046	(6.36)	43	54K	866M
1397/07/28	16,100	16,100	18,399	17,136	(0.22)	35	41K	705M
1397/07/25	18,000	17,001	18,000	17,173	(9.08)	86	128K	2B
1397/07/24	19,510	18,100	19,510	18,889	6.49	77	93K	2B
1397/07/23	16,305	16,305	17,935	17,737	8.79	66	76K	1B
1397/07/22	16,304	16,304	16,304	16,304	(10.0)	1	70	1M
1397/07/21	18,115	18,115	18,115	18,115	(10.0)	10	9K	159M
1397/07/18	20,127	20,127	20,127	20,127	(10.0)	6	6K	125M
1397/07/17	22,363	22,363	22,363	22,363	(10.0)	24	20K	449M
1397/07/16	24,847	24,847	24,847	24,847	(10.0)	14	7K	163M
1397/07/15	30,549	27,549	30,549	27,607	(9.81)	16	7K	190M
1397/07/14	30,609	30,609	30,609	30,609	10.00	6	6K	171M
1397/07/11	27,827	27,826	27,827	27,827	10.00	64	96K	3B
1397/07/10	25,940	23,500	25,940	25,298	7.28	98	113K	3B
1397/07/09	23,830	22,001	23,830	23,582	8.85	78	123K	3B
1397/07/08	21,664	21,664	21,664	21,664	10.00	9	6K	136M
1397/07/02	19,695	19,695	19,695	19,695	10.00	1	8K	164M
1397/07/01	17,905	17,905	17,905	17,905	10.00	4	16K	281M
1397/06/31	16,278	16,278	16,278	16,278	9.99	16	55K	893M
1397/06/27	14,799	14,799	14,799	14,799	10.00	4	4K	65M
1397/06/18	13,440	13,440	14,000	13,454	0.10	9	22K	295M
1397/06/17	13,440	13,440	13,442	13,440	(0.52)	24	42K	565M
1397/06/14	13,511	13,510	13,511	13,510	(0.01)	8	38K	510M
1397/06/13	13,510	13,510	13,600	13,511	0.01	14	30K	402M
1397/06/12	13,510	13,510	13,511	13,510	(0.01)	14	32K	437M
1397/06/11	13,510	13,510	13,650	13,511	0.01	8	18K	247M
1397/06/10	13,510	13,510	13,510	13,510	(0.66)	5	11K	144M
1397/06/07	13,600	13,600	13,600	13,600	0.0	5	25K	341M
1397/06/06	13,600	13,600	13,600	13,600	(0.01)	7	31K	425M
1397/06/05	13,600	13,600	13,950	13,601	0.01	8	23K	319M
1397/06/04	13,600	13,600	13,600	13,600	0.0	14	29K	397M
1397/06/03	13,600	13,600	13,600	13,600	0.06	7	37K	508M
1397/05/30	13,200	13,200	13,600	13,592	(0.09)	11	21K	285M
1397/05/29	13,600	13,600	13,999	13,604	0.49	16	31K	427M
1397/05/28	13,051	13,051	13,600	13,538	(0.22)	19	69K	940M
1397/05/27	13,545	13,545	13,602	13,568	0.18	12	19K	255M
1397/05/24	13,565	12,163	13,565	13,544	0.22	12	11K	155M
1397/05/23	13,565	12,210	13,600	13,514	(0.38)	16	16K	214M
1397/05/22	13,565	13,565	13,565	13,565	0.0	5	5K	70M
1397/05/21	13,565	13,565	13,568	13,565	0.0	18	24K	329M
1397/05/20	13,565	13,565	13,565	13,565	0.0	8	8K	113M
1397/05/17	13,562	13,000	14,000	13,565	0.0	11	21K	279M
1397/05/16	13,565	13,565	13,565	13,565	0.0	5	6K	87M
1397/05/15	13,565	13,565	13,565	13,565	0.0	96	67K	911M
1397/05/14	13,500	13,500	13,567	13,565	(0.01)	12	62K	845M
1397/05/13	13,567	13,567	13,567	13,567	0.0	17	40K	549M
1397/05/10	13,900	13,566	13,900	13,567	0.01	7	25K	342M
1397/05/09	13,566	13,566	13,566	13,566	0.07	8	22K	304M
1397/05/08	13,556	13,556	13,556	13,556	(0.01)	9	30K	407M
1397/05/07	13,556	13,556	13,800	13,557	0.01	17	42K	563M
1397/05/06	13,556	13,556	13,556	13,556	0.0	14	50K	683M
1397/05/03	13,556	13,556	13,556	13,556	0.0	8	21K	282M
1397/05/02	13,556	13,556	13,556	13,556	0.0	18	42K	574M
1397/05/01	13,556	13,556	13,560	13,556	0.0	15	37K	501M
1397/04/31	13,556	13,556	13,560	13,556	0.0	20	79K	1B
1397/04/30	13,550	13,550	14,800	13,556	0.56	15	25K	333M
1397/04/27	13,550	13,550	13,550	13,550	0.51	2	338	5M
1397/04/20	13,536	13,536	13,537	13,536	0.0	27	97K	1B
1397/04/19	13,500	13,500	13,990	13,536	0.27	16	28K	373M
1397/04/17	13,500	13,500	13,500	13,500	0.0	6	22K	295M
1397/04/16	13,500	13,500	13,600	13,500	2.19	19	75K	1B
1397/04/13	13,200	13,200	13,500	13,211	0.08	8	13K	177M
1397/04/12	13,200	13,200	13,201	13,200	0.0	31	60K	792M
1397/04/11	13,200	13,200	13,200	13,200	0.17	10	57K	756M
1397/04/10	13,060	13,060	13,205	13,177	0.83	15	35K	461M
1397/04/09	13,016	13,016	13,100	13,069	0.41	16	50K	651M
1397/04/06	13,003	13,003	13,100	13,016	0.10	17	53K	693M
1397/04/05	13,003	13,003	13,003	13,003	0.0	28	101K	1B
1397/04/04	13,003	13,003	13,004	13,003	0.0	14	37K	480M
1397/04/03	13,004	13,003	13,005	13,003	0.0	19	80K	1B
1397/04/02	13,003	13,003	13,004	13,003	0.0	7	48K	626M
1397/03/30	13,003	13,000	13,003	13,003	0.0	12	72K	941M
1397/03/29	13,003	13,003	13,003	13,003	0.0	10	38K	491M
1397/03/28	13,003	13,003	13,004	13,003	0.0	15	66K	853M
1397/03/27	13,001	13,000	13,112	13,003	2.37	13	39K	513M
1397/03/23	12,702	12,702	12,703	12,702	0.0	10	46K	586M
1397/03/22	12,700	12,700	12,900	12,702	0.02	28	67K	846M
1397/03/21	12,700	12,700	12,700	12,700	0.43	9	44K	554M
1397/03/20	13,000	12,644	13,000	12,646	0.03	13	39K	497M
1397/03/19	12,641	12,641	12,644	12,642	0.01	10	51K	645M
1397/03/13	12,641	12,641	12,641	12,641	0.0	2	8K	105M
1397/03/12	12,641	12,641	12,641	12,641	0.0	15	52K	658M
1397/03/09	12,641	12,641	12,641	12,641	0.0	1	4K	53M
1397/03/08	12,627	12,627	13,870	12,641	0.11	5	6K	77M
1397/03/07	12,624	12,624	12,700	12,627	0.02	7	12K	153M
1397/03/06	12,625	12,624	12,625	12,624	0.0	6	18K	228M
1397/03/05	12,624	12,624	12,625	12,624	0.0	14	51K	644M
1397/03/02	12,621	12,621	12,848	12,624	0.02	7	8K	95M
1397/03/01	12,621	12,621	12,621	12,621	0.0	8	15K	190M
1397/02/31	12,621	12,621	12,622	12,621	0.0	11	23K	286M
1397/02/30	12,621	12,621	12,621	12,621	0.0	11	32K	402M
1397/02/29	12,650	12,617	12,650	12,621	0.03	15	54K	684M
1397/02/26	12,598	12,598	12,700	12,617	0.15	8	20K	255M
1397/02/25	12,598	12,598	12,598	12,598	0.0	6	17K	209M
1397/02/24	12,599	12,598	12,600	12,598	0.0	12	26K	333M
1397/02/23	12,598	12,598	12,598	12,598	0.0	7	19K	236M
1397/02/22	12,598	12,598	12,598	12,598	0.0	9	37K	465M
1397/02/19	12,598	12,598	12,598	12,598	0.0	6	14K	176M
1397/02/18	12,598	12,598	12,598	12,598	0.0	5	24K	306M
1397/02/17	12,598	12,598	12,598	12,598	0.0	16	50K	624M
1397/02/16	12,598	12,598	12,598	12,598	0.0	6	30K	379M
1397/02/15	12,595	12,595	12,650	12,598	0.02	8	24K	307M
1397/02/11	12,595	12,595	12,595	12,595	0.0	6	25K	311M
1397/02/10	12,595	12,595	12,596	12,595	0.0	21	77K	964M
1397/02/09	12,595	12,595	12,595	12,595	0.0	8	32K	403M
1397/02/08	12,595	12,595	12,596	12,595	0.0	9	27K	345M
1397/02/05	12,595	12,595	12,596	12,595	0.0	13	51K	643M
1397/02/04	12,836	12,585	12,856	12,595	0.08	12	33K	413M
1397/02/03	12,819	12,570	12,888	12,585	0.12	12	34K	427M
1397/02/02	12,297	12,297	13,526	12,570	2.22	17	46K	575M
1397/02/01	12,297	12,297	12,297	12,297	0.0	11	37K	459M
1397/01/29	12,297	12,297	12,297	12,297	0.0	12	30K	371M
1397/01/28	12,297	12,297	12,298	12,297	0.0	6	22K	272M
1397/01/27	12,297	12,297	12,297	12,297	0.0	20	59K	728M
1397/01/26	12,297	12,297	12,297	12,297	0.0	7	13K	162M
1397/01/22	12,297	12,297	12,297	12,297	0.0	5	9K	114M
1397/01/21	12,298	12,297	12,298	12,297	0.0	8	36K	445M
1397/01/20	12,300	12,296	12,300	12,297	0.01	12	33K	409M
1397/01/19	12,237	12,237	12,900	12,296	0.48	30	27K	336M
1397/01/18	12,181	12,181	13,000	12,237	0.46	23	48K	583M
1397/01/15	12,181	12,181	12,181	12,181	0.0	12	27K	324M
1397/01/14	12,181	12,181	12,181	12,181	0.0	10	17K	211M
1397/01/08	12,200	12,170	12,200	12,181	0.09	2	2K	19M
1397/01/06	12,170	12,169	12,170	12,170	0.01	5	6K	71M
1397/01/05	12,171	12,169	12,171	12,169	0.26	8	24K	287M
1396/12/28	11,799	11,799	12,169	12,138	9.72	6	222K	3B
1396/12/27	11,062	11,062	11,063	11,063	0.01	13	601K	7B
1396/12/26	11,062	11,062	11,062	11,062	0.0	11	28K	307M
1396/12/23	11,061	11,061	11,062	11,062	0.01	10	219K	2B
1396/12/22	11,060	11,060	11,061	11,061	0.01	9	226K	3B
1396/12/21	11,059	11,059	11,060	11,060	0.01	20	287K	3B
1396/12/20	11,058	11,058	11,059	11,059	0.01	12	234K	3B
1396/12/19	11,058	11,058	11,058	11,058	0.0	12	37K	414M
1396/12/16	11,058	11,058	11,058	11,058	0.0	19	73K	811M
1396/12/15	11,058	11,058	11,058	11,058	0.0	11	32K	358M
1396/12/14	11,058	11,058	11,058	11,058	0.0	11	44K	489M
1396/12/13	11,060	11,058	11,060	11,058	0.0	11	28K	304M
1396/12/12	11,058	11,058	11,060	11,058	0.0	21	82K	909M
1396/12/09	11,058	11,058	11,058	11,058	0.0	11	35K	383M
1396/12/08	11,058	11,058	11,058	11,058	0.0	5	16K	171M
1396/12/07	11,058	11,058	11,058	11,058	0.0	24	86K	952M
1396/12/06	11,058	11,058	11,058	11,058	0.0	7	25K	272M
1396/12/05	11,058	11,058	11,060	11,058	0.0	8	28K	314M
1396/12/02	11,058	11,058	11,059	11,058	0.0	19	71K	790M
1396/11/30	11,058	11,057	11,059	11,058	0.01	15	86K	948M
1396/11/29	11,057	11,057	11,057	11,057	0.0	8	74K	814M
1396/11/28	11,057	11,057	11,058	11,057	0.0	16	51K	563M
1396/11/25	11,053	11,053	11,150	11,057	0.04	6	23K	259M
1396/11/24	11,037	11,037	11,150	11,053	0.14	17	89K	984M
1396/11/23	11,037	11,037	11,037	11,037	0.0	6	20K	226M
1396/11/21	11,037	11,037	11,037	11,037	0.0	16	51K	563M
1396/11/18	11,037	11,037	11,037	11,037	0.0	9	33K	360M
1396/11/17	11,037	11,037	11,038	11,037	0.0	19	56K	616M
1396/11/16	11,037	11,037	11,038	11,037	0.0	17	48K	529M
1396/11/15	11,037	11,037	11,037	11,037	0.0	16	66K	726M
1396/11/14	11,037	11,037	11,037	11,037	0.0	9	36K	394M
1396/11/11	11,037	11,037	11,037	11,037	0.0	6	17K	182M
1396/11/10	11,037	11,037	11,037	11,037	0.0	2	11K	121M
1396/11/09	11,037	11,037	11,037	11,037	0.0	10	44K	490M
1396/11/08	11,034	11,034	11,100	11,037	0.03	10	28K	306M
1396/11/07	11,034	11,034	11,036	11,034	0.0	21	33K	362M
1396/11/04	11,034	11,034	11,035	11,034	0.0	10	33K	366M
1396/11/03	11,035	11,034	11,035	11,034	0.0	17	62K	688M
1396/11/02	11,035	11,034	11,035	11,034	0.0	8	39K	430M
1396/11/01	11,034	11,034	11,035	11,034	0.0	18	47K	516M
1396/10/30	11,034	11,034	11,034	11,034	0.0	20	52K	579M
1396/10/27	11,034	11,034	11,034	11,034	0.0	13	34K	376M
1396/10/26	11,034	11,034	11,034	11,034	0.0	7	16K	177M
1396/10/25	11,034	11,034	11,034	11,034	0.0	28	107K	1B
1396/10/24	11,034	11,034	11,034	11,034	0.0	20	58K	645M
1396/10/23	11,034	11,034	11,500	11,034	0.0	7	14K	159M
1396/10/20	11,034	11,034	11,034	11,034	0.0	8	23K	253M
1396/10/19	11,034	11,034	11,035	11,034	0.0	24	55K	609M
1396/10/18	11,034	11,034	11,034	11,034	0.0	9	18K	199M
1396/10/17	11,034	11,034	11,034	11,034	0.0	13	41K	455M
1396/10/16	11,034	11,034	11,035	11,034	0.0	15	63K	691M
1396/10/13	11,034	11,034	11,034	11,034	0.0	6	9K	104M
1396/10/12	11,034	11,034	11,034	11,034	0.0	7	27K	301M
1396/10/11	11,034	11,034	11,035	11,034	0.0	8	15K	164M
1396/10/10	11,050	11,034	11,050	11,034	0.0	29	243K	3B
1396/10/09	11,034	11,034	11,036	11,034	0.0	17	52K	579M
1396/10/06	11,034	11,034	11,034	11,034	0.0	9	15K	162M
1396/10/05	11,034	11,034	11,034	11,034	0.0	10	70K	770M
1396/10/04	11,034	11,034	11,034	11,034	0.0	15	42K	462M
1396/10/03	11,029	11,028	11,036	11,034	(0.02)	15	73K	802M
1396/10/02	11,000	11,000	11,199	11,036	0.33	5	5K	60M
1396/09/29	11,000	11,000	11,000	11,000	0.0	12	30K	327M
1396/09/28	11,000	11,000	11,000	11,000	0.0	8	21K	230M
1396/09/27	11,000	11,000	11,000	11,000	0.0	18	36K	397M
1396/09/26	11,000	11,000	11,000	11,000	0.0	12	12K	133M
1396/09/25	11,000	11,000	11,000	11,000	0.0	20	31K	338M
1396/09/22	11,000	11,000	11,000	11,000	0.0	26	130K	1B
1396/09/21	11,000	11,000	11,000	11,000	0.0	40	125K	1B
1396/09/20	11,000	11,000	11,000	11,000	0.31	22	62K	684M
1396/09/19	10,966	10,966	11,000	10,966	0.0	19	64K	707M
1396/09/18	10,966	10,966	10,966	10,966	0.0	11	32K	354M
1396/09/14	10,905	10,000	11,300	10,966	0.56	28	70K	765M
1396/09/13	10,905	10,905	10,905	10,905	0.0	21	59K	641M
1396/09/12	10,901	10,901	11,000	10,905	0.04	26	71K	770M
1396/09/11	10,901	10,901	10,902	10,901	0.0	16	43K	466M
1396/09/08	10,901	10,901	10,994	10,901	0.0	12	42K	453M
1396/09/07	10,900	10,900	10,901	10,901	0.0	20	70K	761M
1396/09/05	10,901	10,901	10,901	10,901	0.0	21	26K	283M
1396/09/04	10,900	10,900	10,999	10,901	0.80	34	53K	578M
1396/09/01	10,815	10,815	10,850	10,815	0.0	46	84K	904M
1396/08/30	10,804	10,800	11,000	10,815	0.10	41	34K	372M
1396/08/29	10,800	10,800	10,850	10,804	0.04	27	36K	386M
1396/08/27	10,800	10,800	10,800	10,800	(1.87)	16	44K	480M
1396/08/24	10,865	10,830	11,100	11,006	1.35	29	46K	501M
1396/08/23	10,600	10,600	11,100	10,859	3.91	33	55K	601M
1396/08/22	10,404	10,404	11,120	10,450	0.44	28	45K	472M
1396/08/21	10,404	10,400	10,405	10,404	0.0	46	63K	654M
1396/08/20	10,404	10,404	10,404	10,404	0.0	35	41K	426M
1396/08/17	10,403	10,403	10,498	10,404	0.01	15	17K	174M
1396/08/16	10,403	10,403	10,405	10,403	0.0	27	35K	368M
1396/08/15	10,404	10,400	10,404	10,403	(0.01)	29	65K	679M
1396/08/14	10,402	10,402	10,449	10,404	0.02	13	13K	132M
1396/08/13	10,402	10,400	10,449	10,402	0.0	29	38K	400M
1396/08/10	10,385	10,385	10,450	10,402	0.16	26	31K	322M
1396/08/09	10,378	10,378	10,480	10,385	0.07	29	75K	774M
1396/08/08	10,311	10,311	10,583	10,378	0.65	29	48K	499M
1396/08/07	10,311	10,311	10,320	10,311	0.0	46	99K	1B
1396/08/06	10,313	10,311	10,313	10,311	0.0	28	54K	562M
1396/08/03	10,300	10,300	10,402	10,311	(0.68)	32	51K	525M
1396/08/02	10,300	10,300	10,790	10,382	0.80	28	15K	157M
1396/08/01	10,300	10,300	10,400	10,300	0.01	38	114K	1B
1396/07/30	10,310	9,450	10,999	10,299	(1.56)	44	85K	871M
1396/07/29	10,300	10,300	11,111	10,462	3.26	47	78K	817M
1396/07/26	10,000	10,000	10,164	10,132	9.65	32	56K	563M
1396/07/25	8,800	8,800	9,610	9,240	5.76	51	106K	981M
1396/07/24	9,000	8,600	9,000	8,737	1.59	10	21K	180M
1396/07/23	8,600	8,300	8,600	8,600	0.01	27	53K	459M
1396/07/22	8,400	8,301	9,000	8,599	4.17	28	38K	324M
1396/07/19	8,250	8,224	8,425	8,255	0.38	8	13K	108M
1396/07/18	8,224	8,224	8,224	8,224	0.0	10	16K	131M
1396/07/17	8,011	8,011	8,390	8,224	(0.04)	20	53K	433M
1396/07/16	8,227	8,224	8,227	8,227	0.0	34	68K	563M
1396/07/15	8,372	8,017	8,376	8,227	(1.73)	15	22K	181M
1396/07/12	8,382	8,300	8,500	8,372	(0.01)	25	53K	444M
1396/07/11	8,372	8,372	8,400	8,373	0.01	30	38K	319M
1396/07/10	8,380	8,357	8,380	8,372	0.18	6	15K	126M
1396/07/05	8,398	8,235	8,398	8,357	3.16	28	72K	602M
1396/07/04	8,006	8,006	8,162	8,101	(0.02)	86	764K	6B
1396/07/03	8,120	8,012	8,157	8,103	(0.04)	26	64K	516M
1396/07/02	8,110	8,100	8,120	8,106	(0.02)	6	21K	169M
1396/07/01	8,430	8,010	8,430	8,108	0.61	16	17K	138M
1396/06/29	8,081	8,001	8,081	8,059	(3.84)	12	20K	165M
1396/06/28	8,000	8,000	8,500	8,381	0.76	23	22K	181M
1396/06/27	7,956	7,863	8,484	8,318	1.24	22	38K	313M
1396/06/26	8,599	7,700	8,599	8,216	(1.85)	38	46K	376M
1396/06/25	8,450	8,200	8,450	8,371	2.49	8	7K	62M
1396/06/22	7,702	7,661	8,300	8,168	2.09	24	36K	295M
1396/06/21	8,001	8,001	8,001	8,001	(0.52)	3	13K	107M
1396/06/20	8,120	8,001	8,120	8,043	(0.42)	14	22K	173M
1396/06/19	8,122	8,055	8,132	8,077	(5.09)	16	12K	100M
1396/06/15	8,056	8,001	8,601	8,510	5.49	29	54K	460M
1396/06/14	8,062	8,057	8,140	8,067	(0.55)	28	44K	353M
1396/06/13	8,333	8,050	8,333	8,112	(6.74)	23	16K	130M
1396/06/12	8,710	8,662	8,710	8,698	(0.18)	25	70K	608M
1396/06/11	8,745	8,600	8,750	8,714	5.55	23	41K	357M
1396/06/08	7,990	7,990	8,510	8,256	2.61	21	55K	455M
1396/06/07	8,112	7,990	8,200	8,046	(1.65)	33	53K	428M
1396/06/06	8,211	8,104	8,211	8,181	(0.82)	16	42K	343M
1396/06/05	8,262	8,200	8,390	8,249	(0.4)	24	24K	194M
1396/06/04	8,889	8,260	8,889	8,282	(3.27)	9	11K	89M
1396/06/01	8,540	8,540	8,989	8,562	0.30	12	17K	147M
1396/05/31	8,549	8,333	8,550	8,536	1.13	7	16K	133M
1396/05/30	8,800	8,200	8,800	8,441	(4.43)	23	43K	362M
1396/05/29	9,000	8,500	9,000	8,832	(2.53)	36	50K	444M
1396/05/28	9,000	9,000	9,190	9,061	0.96	10	15K	140M
1396/05/25	9,001	8,810	9,010	8,975	0.27	10	9K	82M
1396/05/24	9,250	8,790	9,250	8,951	(3.32)	11	15K	133M
1396/05/23	9,251	9,251	9,259	9,258	(1.21)	7	8K	72M
1396/05/22	9,400	9,350	9,400	9,371	0.06	8	12K	112M
1396/05/21	9,302	9,136	9,400	9,365	(0.56)	18	37K	343M
1396/05/18	9,589	9,380	9,660	9,418	(5.65)	20	21K	202M
1396/05/17	10,120	9,655	10,477	9,982	(1.58)	25	28K	280M
1396/05/16	9,701	9,701	10,574	10,142	5.50	52	109K	1B
1396/05/15	9,060	9,060	9,680	9,613	2.09	30	24K	228M
1396/05/11	9,461	9,000	9,697	9,416	(2.7)	43	34K	322M
1396/05/10	9,699	9,500	9,780	9,677	0.33	27	25K	240M
1396/05/09	9,980	9,300	9,980	9,645	(2.34)	45	41K	396M
1396/05/08	10,010	9,610	10,010	9,876	(7.38)	37	39K	389M
1396/05/07	10,000	10,000	11,799	10,663	(4.74)	40	141K	1B
1396/04/21	11,792	10,400	12,000	11,593	0.62	39	228K	3B
1396/04/20	11,000	10,888	12,090	11,521	4.40	69	153K	2B
1396/04/19	10,500	10,500	11,512	11,035	5.44	51	123K	1B
1396/04/18	10,003	10,003	10,760	10,466	(1.58)	72	225K	2B
1396/04/17	10,590	10,001	10,989	10,634	1.14	53	157K	2B
1396/04/14	10,400	10,120	10,600	10,514	1.62	15	65K	679M
1396/04/13	9,510	9,500	10,890	10,346	2.81	103	131K	1B
1396/04/12	9,918	9,630	10,490	10,063	2.02	35	42K	418M
1396/04/11	9,896	9,200	9,942	9,864	2.09	35	98K	969M
1396/04/10	9,528	9,528	9,840	9,662	1.41	26	43K	419M
1396/04/07	9,000	9,000	9,720	9,528	1.03	5	14K	131M
1396/04/04	9,410	9,410	9,897	9,431	1.58	15	25K	240M
1396/04/03	9,000	9,000	9,530	9,284	7.16	18	52K	486M
1396/03/31	8,656	8,656	8,900	8,664	(1.74)	5	3K	25M
1396/03/30	8,711	8,711	8,900	8,817	(2.64)	2	8K	73M
1396/03/29	9,066	9,054	9,066	9,056	(0.03)	10	7K	66M
1396/03/28	9,060	9,057	9,061	9,059	(1.28)	11	24K	221M
1396/03/27	9,300	9,053	9,589	9,176	(3.11)	14	10K	95M
1396/03/24	9,500	9,102	9,500	9,471	4.20	5	4K	41M
1396/03/23	9,499	9,053	9,499	9,089	(1.77)	10	22K	201M
1396/03/22	9,200	9,200	9,301	9,253	(2.8)	9	4K	40M
1396/03/21	9,503	9,500	9,550	9,520	(0.32)	18	34K	321M
1396/03/20	9,950	9,500	9,950	9,551	(3.18)	15	15K	139M
1396/03/17	9,883	9,271	10,040	9,865	(0.18)	21	45K	441M
1396/03/16	10,249	9,820	10,249	9,883	(3.23)	15	17K	171M
1396/03/13	10,035	9,851	10,420	10,213	(1.58)	19	45K	456M
1396/03/10	10,020	10,020	10,500	10,377	2.30	6	21K	221M
1396/03/09	10,000	10,000	10,350	10,144	0.52	32	56K	568M
1396/03/08	10,211	9,861	10,400	10,092	(4.96)	16	10K	100M
1396/03/07	10,287	10,287	11,000	10,619	(0.91)	11	14K	145M
1396/03/06	11,000	10,416	11,000	10,717	0.63	19	19K	202M
1396/03/03	10,450	10,450	10,990	10,650	(0.97)	4	3K	31M
1396/03/02	10,700	10,490	10,879	10,754	(1.35)	28	31K	331M
1396/03/01	10,790	10,790	11,000	10,901	2.71	11	10K	104M
1396/02/31	10,300	10,300	11,000	10,613	(3.37)	31	39K	410M
1396/02/30	11,470	10,551	11,477	10,983	3.39	12	7K	72M
1396/02/27	11,369	10,020	11,369	10,623	1.07	25	41K	439M
1396/02/26	11,390	10,210	11,390	10,511	(4.56)	8	2K	23M
1396/02/25	11,171	10,810	11,500	11,013	2.47	18	33K	359M
1396/02/24	10,800	10,628	11,500	10,748	(8.98)	46	74K	800M
1396/02/23	11,376	11,302	12,436	11,808	(5.96)	45	48K	562M
1396/02/20	12,666	11,600	12,666	12,557	9.05	73	139K	2B
1396/02/19	11,515	11,515	11,515	11,515	9.99	15	11K	128M
1396/02/18	10,000	10,000	10,990	10,469	5.78	26	72K	781M
1396/02/17	10,003	9,901	12,490	9,897	2.87	35	48K	499M
1396/02/16	9,862	9,862	9,862	9,621	0.84	6	30K	301M
1396/01/21	18,601	18,000	19,488	19,082	2.25	26	20K	384M
1396/01/20	19,900	18,510	19,900	18,663	(1.81)	16	13K	249M
1396/01/19	19,699	18,700	19,699	19,007	0.01	15	18K	333M
1396/01/16	18,999	18,610	19,200	19,005	0.70	12	16K	297M
1396/01/15	18,601	18,550	19,200	18,873	(1.52)	21	34K	635M
1396/01/14	18,910	18,560	19,490	19,165	0.57	17	32K	620M
1396/01/09	19,200	19,023	19,200	19,057	(1.67)	7	7K	142M
1396/01/08	19,300	18,550	19,900	19,381	1.68	24	29K	562M
1396/01/07	19,990	18,556	19,990	19,061	0.32	18	5K	102M
1396/01/06	19,000	18,999	19,001	19,000	0.05	9	3K	63M
1396/01/05	18,990	18,990	18,990	18,990	0.08	12	3K	63M
1395/12/28	18,900	18,900	18,990	18,975	0.95	9	9K	176M
1395/12/24	18,000	18,000	19,000	18,796	0.77	5	19K	354M
1395/12/23	18,000	17,911	19,000	18,653	(0.36)	14	30K	554M
1395/12/17	18,250	18,250	18,900	18,720	0.42	13	30K	570M
1395/12/16	18,235	18,235	18,810	18,641	0.66	10	26K	490M
1395/12/15	18,230	18,230	18,810	18,519	(0.47)	13	35K	655M
1395/12/14	18,350	18,200	18,799	18,607	0.42	16	22K	410M
1395/12/11	18,350	18,270	18,845	18,529	(0.03)	20	42K	779M
1395/12/10	18,200	18,200	19,000	18,535	(0.02)	12	30K	550M
1395/12/09	18,200	18,151	18,700	18,538	0.55	11	21K	397M
1395/12/08	18,355	18,151	18,699	18,436	(1.44)	14	27K	506M
1395/12/07	18,491	18,486	19,000	18,705	(0.49)	21	47K	887M
1395/12/04	18,381	18,353	19,163	18,797	0.19	10	29K	543M
1395/12/03	19,000	18,300	19,187	18,761	(1.76)	12	28K	521M
1395/12/02	18,550	18,550	19,199	19,098	0.52	10	18K	334M
1395/12/01	19,000	19,000	19,000	19,000	(0.93)	3	5K	91M
1395/11/30	19,190	19,000	19,198	19,178	(0.09)	4	11K	211M
1395/11/27	19,190	19,190	19,200	19,196	0.11	4	15K	288M
1395/11/26	19,150	19,150	19,200	19,175	2.05	5	10K	192M
1395/11/25	18,555	18,210	19,180	18,789	(1.32)	21	43K	813M
1395/11/24	19,200	18,552	19,250	19,040	1.05	9	21K	403M
1395/11/23	18,720	18,450	19,260	18,842	(0.4)	19	24K	458M
1395/11/20	18,320	18,320	19,260	18,918	(0.64)	11	20K	379M
1395/11/19	18,450	18,450	19,300	19,039	0.27	9	12K	219M
1395/11/18	18,460	18,315	19,290	18,987	0.38	13	18K	342M
1395/11/17	18,700	18,411	19,300	18,916	(1.28)	17	21K	404M
1395/11/16	19,000	18,500	19,300	19,161	0.24	8	16K	299M
1395/11/13	18,500	18,360	19,300	19,116	0.77	21	50K	951M
1395/11/12	18,949	18,949	19,200	18,969	0.67	8	24K	465M
1395/11/11	18,751	18,751	19,230	18,842	(0.86)	7	7K	125M
1395/11/10	18,500	18,500	19,239	19,005	(0.25)	10	17K	315M
1395/11/09	18,401	18,401	19,402	19,052	0.59	14	31K	582M
1395/11/06	18,000	18,000	19,500	18,940	(2.02)	20	26K	494M
1395/11/05	19,300	19,300	19,400	19,330	0.17	5	7K	128M
1395/11/04	19,300	19,000	19,400	19,298	(0.06)	11	26K	495M
1395/11/03	19,300	19,200	19,390	19,310	(0.34)	20	26K	498M
1395/11/02	19,380	19,371	19,380	19,375	(0.09)	11	17K	321M
1395/10/29	19,410	19,380	19,410	19,393	(0.04)	4	5K	105M
1395/10/28	19,400	19,400	19,400	19,400	(0.28)	2	1K	20M
1395/10/27	19,400	19,330	19,750	19,455	(0.27)	15	29K	562M
1395/10/26	19,400	19,320	19,788	19,508	(0.24)	11	30K	586M
1395/10/25	19,500	19,271	19,788	19,555	0.16	16	23K	445M
1395/10/22	19,261	19,256	19,787	19,523	0.50	10	17K	337M
1395/10/20	19,236	19,200	19,800	19,425	(0.14)	10	17K	325M
1395/10/19	19,320	19,257	19,835	19,452	(0.35)	17	21K	411M
1395/10/18	19,400	19,400	19,835	19,520	(0.45)	14	21K	419M
1395/10/15	19,350	19,350	19,820	19,608	1.23	8	12K	243M
1395/10/14	19,350	19,335	19,800	19,370	(1.42)	8	7K	132M
1395/10/13	19,310	19,310	19,773	19,649	1.80	10	21K	418M
1395/10/12	19,300	19,230	19,500	19,302	(0.37)	7	8K	158M
1395/10/11	19,354	19,222	19,420	19,374	(1.72)	15	22K	432M
1395/10/08	19,451	19,451	19,878	19,714	1.51	8	17K	329M
1395/10/07	19,412	19,350	19,452	19,421	(2.63)	9	9K	168M
1395/10/06	19,700	19,400	19,980	19,945	2.42	11	10K	207M
1395/10/05	19,500	19,210	19,799	19,474	(0.13)	16	23K	440M
1395/10/04	19,500	19,500	19,500	19,500	0.0	6	5K	98M
1395/10/01	19,430	19,430	19,520	19,500	(0.59)	8	7K	128M
1395/09/30	19,380	19,365	19,945	19,615	(0.43)	18	27K	524M
1395/09/29	19,500	19,351	19,949	19,700	0.64	9	18K	345M
1395/09/28	19,311	19,300	20,000	19,574	(0.68)	15	12K	238M
1395/09/24	19,500	19,300	19,950	19,709	0.55	11	19K	367M
1395/09/23	19,450	19,400	19,950	19,602	(0.21)	5	5K	95M
1395/09/22	19,750	19,000	19,750	19,643	6.12	12	20K	396M
1395/09/21	18,500	18,100	18,900	18,510	(4.14)	12	11K	204M
1395/09/20	19,500	19,200	19,500	19,310	(1.5)	15	24K	467M
1395/09/17	20,000	19,500	20,000	19,605	(1.79)	14	20K	385M
1395/09/16	19,210	19,210	20,000	19,963	3.93	13	20K	402M
1395/09/15	19,000	18,555	19,490	19,209	2.78	26	60K	1B
1395/09/14	18,000	18,000	19,400	18,690	4.24	12	33K	622M
1395/09/13	17,990	17,410	18,000	17,930	2.97	18	36K	639M
1395/09/09	17,500	17,370	17,500	17,412	(1.94)	9	15K	258M
1395/09/07	17,636	17,451	17,990	17,757	(0.02)	10	24K	428M
1395/09/06	17,450	17,450	18,000	17,761	0.35	12	16K	285M
1395/09/03	17,450	17,450	17,900	17,699	1.37	10	17K	298M
1395/09/02	17,100	17,080	17,800	17,460	0.24	15	20K	349M
1395/09/01	17,030	17,030	17,480	17,419	0.57	10	19K	338M
1395/08/29	17,320	17,300	17,400	17,321	(0.73)	8	15K	264M
1395/08/26	17,360	17,311	17,540	17,449	(0.39)	13	23K	395M
1395/08/25	17,700	17,315	17,700	17,518	(1.22)	7	13K	222M
1395/08/24	17,500	17,300	17,900	17,734	0.64	13	14K	245M
1395/08/23	17,690	17,500	17,800	17,622	0.80	8	7K	122M
1395/08/22	17,120	17,120	17,700	17,482	1.98	26	54K	935M
1395/08/19	16,900	16,900	17,598	17,142	(1.37)	10	19K	317M
1395/08/18	17,300	17,100	17,700	17,380	(0.85)	15	26K	444M
1395/08/17	17,212	17,212	17,700	17,529	1.23	14	17K	301M
1395/08/16	17,160	17,100	17,690	17,316	(0.22)	17	20K	348M
1395/08/15	17,300	17,100	17,500	17,355	0.56	9	15K	261M
1395/08/12	17,221	16,560	17,500	17,259	0.22	17	29K	492M
1395/08/11	17,100	17,010	17,499	17,221	1.26	6	16K	271M
1395/08/10	17,010	17,000	17,010	17,007	(1.54)	6	13K	221M
1395/08/09	17,150	17,000	17,500	17,273	(0.96)	10	16K	282M
1395/08/08	17,150	17,150	17,500	17,440	2.12	4	12K	206M
1395/08/05	16,910	16,800	17,200	17,078	(0.3)	14	23K	390M
1395/08/04	16,950	16,910	17,200	17,129	0.39	9	20K	335M
1395/08/03	17,000	16,950	17,199	17,063	0.34	15	14K	247M
1395/08/02	17,000	16,900	17,199	17,005	(0.08)	11	16K	265M
1395/08/01	17,000	16,950	17,100	17,019	0.32	13	12K	208M
1395/07/28	17,052	16,750	17,052	16,964	(0.78)	9	8K	140M
1395/07/27	17,100	17,001	17,199	17,098	0.31	10	15K	261M
1395/07/26	17,000	16,900	17,100	17,045	0.25	12	26K	451M
1395/07/25	17,000	16,900	17,100	17,003	(0.11)	12	23K	393M
1395/07/24	17,000	16,900	17,092	17,021	(0.05)	11	25K	418M
1395/07/19	17,030	16,900	17,097	17,029	0.04	18	24K	402M
1395/07/18	17,000	16,800	17,100	17,022	(0.02)	18	35K	601M
1395/07/14	17,070	16,800	17,100	17,025	(0.29)	14	29K	491M
1395/07/13	17,055	17,000	17,180	17,075	0.15	5	8K	129M
1395/07/12	17,000	16,900	17,100	17,049	(0.34)	15	59K	1B
1395/07/11	17,180	16,700	17,200	17,108	0.09	18	25K	428M
1395/07/10	17,100	16,800	17,180	17,093	0.81	24	30K	508M
1395/07/07	17,000	16,700	17,200	16,956	(1.66)	14	15K	253M
1395/07/06	17,300	16,900	17,394	17,242	(0.36)	18	25K	438M
1395/07/05	17,300	17,000	17,500	17,304	0.39	14	33K	565M
1395/07/04	17,390	17,010	17,500	17,236	(0.6)	28	27K	472M
1395/07/03	17,340	17,100	17,480	17,340	(0.04)	12	14K	246M
1395/06/31	17,001	17,000	17,476	17,347	(0.29)	25	26K	450M
1395/06/29	17,439	17,350	17,497	17,398	0.58	3	3K	54M
1395/06/28	17,500	17,001	17,600	17,298	(0.73)	26	29K	502M
1395/06/27	17,750	17,000	17,750	17,426	(1.4)	21	40K	693M
1395/06/24	17,950	17,257	17,980	17,673	0.07	10	19K	330M
1395/06/23	17,350	17,180	18,000	17,660	(0.94)	26	26K	451M
1395/06/21	18,000	17,050	18,200	17,827	(1.73)	41	42K	755M
1395/06/20	17,712	17,712	18,500	18,141	0.39	14	7K	134M
1395/06/17	18,000	17,650	18,350	18,070	0.72	13	10K	182M
1395/06/16	17,710	17,600	18,290	17,940	0.08	19	23K	420M
1395/06/15	18,000	17,650	18,340	17,926	(1.18)	22	37K	669M
1395/06/14	18,070	18,000	18,384	18,140	0.58	15	10K	182M
1395/06/13	18,200	17,300	18,500	18,035	(2.0)	18	18K	320M
1395/06/10	18,570	18,150	18,600	18,403	0.75	18	24K	440M
1395/06/09	18,100	18,050	18,460	18,266	1.56	14	15K	281M
1395/06/08	17,908	17,900	18,120	17,985	(1.26)	18	17K	311M
1395/06/07	18,120	18,000	18,700	18,214	(1.38)	21	20K	365M
1395/06/06	18,500	18,200	18,700	18,468	1.93	25	24K	447M
1395/06/03	18,150	18,110	18,150	18,118	(2.47)	9	12K	217M
1395/06/02	18,760	18,300	18,950	18,576	(1.0)	13	14K	265M
1395/06/01	18,490	18,310	19,200	18,763	1.29	26	29K	551M
1395/05/31	18,500	18,110	18,940	18,524	(1.92)	26	39K	725M
1395/05/30	19,000	18,500	19,000	18,887	(2.35)	12	13K	246M
1395/05/27	18,880	18,710	19,690	19,341	0.73	13	24K	458M
1395/05/26	19,200	18,800	19,760	19,201	(1.06)	15	22K	423M
1395/05/25	19,000	19,000	19,800	19,407	2.17	16	18K	345M
1395/05/24	18,900	18,900	19,000	18,995	2.33	5	6K	118M
1395/05/23	18,500	18,002	19,000	18,563	1.68	19	18K	340M
1395/05/20	17,300	17,300	18,500	18,256	10.28	15	49K	899M
1395/05/19	16,000	15,000	17,500	16,554	0.64	36	68K	1B
1395/05/18	17,000	16,000	17,400	16,449	(8.09)	27	39K	645M
1395/05/16	17,700	16,001	18,980	17,897	(0.91)	21	19K	338M
1395/05/13	18,500	17,000	19,350	18,061	(3.69)	14	34K	611M
1395/05/12	19,950	17,601	19,950	18,753	2.01	17	22K	408M
1395/05/11	18,220	18,200	19,000	18,383	(5.74)	5	8K	152M
1395/05/03	20,350	20,350	22,000	21,503	1.69	39	73K	2B
1395/05/02	21,000	20,200	21,339	21,145	1.20	9	12K	243M
1395/04/30	21,350	20,004	21,350	20,895	0.46	18	24K	497M
1395/04/29	20,211	20,172	21,490	20,799	(1.89)	17	34K	717M
1395/04/28	20,000	20,000	22,000	21,199	1.58	12	22K	459M
1395/04/27	20,000	20,000	21,800	20,869	(3.06)	20	20K	411M
1395/04/20	21,022	20,910	22,000	21,528	0.10	38	49K	1B
1395/04/19	20,900	20,900	21,989	21,506	0.27	29	47K	1B
1395/04/15	20,880	20,700	21,770	21,448	1.03	16	29K	620M
1395/04/14	21,000	20,770	21,670	21,230	(0.59)	13	16K	333M
1395/04/13	20,680	20,680	21,690	21,357	0.34	16	24K	520M
1395/04/12	21,800	20,650	22,000	21,285	(1.52)	28	29K	607M
1395/04/09	21,310	21,020	22,000	21,614	(1.69)	15	17K	363M
1395/04/08	21,999	21,310	22,000	21,985	0.05	5	16K	343M
1395/04/06	22,590	21,200	22,700	21,975	2.12	25	39K	868M
1395/04/05	22,000	21,500	22,000	21,518	(4.46)	10	7K	155M
1395/04/02	22,600	22,000	22,830	22,523	2.32	8	17K	377M
1395/04/01	22,012	22,000	22,020	22,013	(0.12)	10	13K	283M
1395/03/31	22,111	22,012	22,111	22,040	(1.26)	14	21K	459M
1395/03/30	22,500	22,012	22,950	22,322	(2.88)	24	43K	967M
1395/03/29	23,000	22,500	23,250	22,985	4.14	8	14K	325M
1395/03/26	22,100	22,060	22,100	22,072	(3.0)	3	7K	159M
1395/03/25	22,400	22,000	23,400	22,754	(1.36)	33	64K	1B
1395/03/24	22,200	22,200	23,200	23,068	0.40	5	10K	231M
1395/03/23	23,000	22,100	23,490	22,976	0.44	19	36K	820M
1395/03/22	23,500	22,012	23,688	22,875	(3.43)	24	31K	711M
1395/03/19	23,177	23,150	23,950	23,688	0.15	14	18K	433M
1395/03/18	23,650	23,500	23,980	23,653	(1.44)	11	24K	565M
1395/03/17	23,822	23,700	24,300	23,999	(0.63)	26	38K	916M
1395/03/16	24,500	23,834	24,680	24,150	(0.39)	20	33K	804M
1395/03/12	23,820	23,815	24,690	24,244	0.64	18	26K	640M
1395/03/11	24,000	23,801	24,590	24,090	1.26	22	42K	1B
1395/03/10	23,800	23,711	24,240	23,790	(0.95)	13	33K	776M
1395/03/09	23,723	23,700	24,499	24,018	0.53	33	84K	2B
1395/03/08	24,780	23,230	24,780	23,891	(1.7)	36	46K	1B
1395/03/05	24,000	24,000	24,750	24,304	(0.53)	19	40K	961M
1395/03/04	24,000	23,950	24,750	24,433	3.36	13	23K	567M
1395/03/03	23,206	23,100	24,000	23,638	0.51	24	37K	876M
1395/03/01	23,300	23,200	24,000	23,519	(0.45)	14	23K	532M
1395/02/29	23,201	23,150	24,000	23,626	1.10	22	29K	676M
1395/02/28	23,020	22,530	24,000	23,369	1.20	28	68K	2B
1395/02/27	22,122	22,122	23,500	23,092	3.99	44	95K	2B
1395/02/26	21,800	21,699	22,990	22,206	4.19	45	71K	2B
1395/02/25	21,000	20,650	21,500	21,312	2.86	12	14K	292M
1395/02/22	20,650	20,510	21,000	20,719	0.13	11	14K	285M
1395/02/21	20,607	20,501	21,500	20,693	(0.46)	18	37K	759M
1395/02/20	20,650	20,605	21,300	20,788	0.27	23	24K	507M
1395/02/19	20,620	20,605	21,700	20,733	0.24	15	37K	776M
1395/02/18	20,600	20,600	21,000	20,683	1.15	20	23K	476M
1395/02/15	20,500	20,010	21,499	20,448	(0.17)	24	46K	934M
1395/02/14	20,600	20,300	20,600	20,482	(2.96)	13	17K	340M
1395/02/13	20,985	20,600	21,700	21,107	1.30	17	42K	883M
1395/02/12	20,861	20,760	21,000	20,836	(0.29)	17	9K	194M
1395/02/11	20,900	20,777	21,500	20,896	(0.73)	24	45K	937M
1395/02/08	20,860	20,820	22,000	21,049	(1.52)	22	40K	847M
1395/02/07	21,410	20,850	21,800	21,374	(0.97)	18	27K	580M
1395/02/06	21,750	21,110	21,959	21,583	(0.46)	17	31K	662M
1395/02/05	21,803	21,500	21,989	21,682	(2.4)	17	27K	589M
1395/02/04	21,803	21,803	22,799	22,215	(0.22)	15	29K	637M
1395/02/01	21,822	21,760	22,800	22,265	0.93	13	33K	726M
1395/01/31	21,810	21,600	22,750	22,059	(0.51)	19	39K	854M
1395/01/30	22,000	21,500	22,999	22,173	0.35	23	35K	781M
1395/01/29	23,500	21,650	23,500	22,095	(5.5)	24	37K	807M
1395/01/28	21,700	21,700	24,000	23,380	4.94	41	96K	2B
1395/01/25	21,315	21,315	23,000	22,279	3.77	46	106K	2B
1395/01/24	21,000	21,000	21,900	21,469	1.54	21	43K	914M
1395/01/23	21,250	20,750	22,000	21,143	(1.61)	33	52K	1B
1395/01/22	21,121	20,770	22,000	21,488	0.19	31	49K	1B
1395/01/21	21,060	21,060	21,900	21,448	1.01	33	65K	1B
1395/01/18	20,760	20,750	21,994	21,233	(2.69)	13	24K	507M
1395/01/17	20,500	20,500	21,999	21,820	2.98	16	27K	586M
1395/01/16	21,500	20,600	21,870	21,189	(3.11)	31	47K	991M
1395/01/15	21,673	21,000	22,890	21,870	(1.9)	38	50K	1B
1395/01/14	21,705	21,671	22,999	22,294	(1.13)	14	23K	508M
1395/01/11	21,651	21,651	23,000	22,549	(1.74)	13	27K	602M
1395/01/10	21,600	21,600	23,580	22,949	2.74	14	34K	787M
1395/01/09	21,600	21,560	23,050	22,336	(0.8)	20	22K	493M
1395/01/08	21,500	21,400	23,300	22,517	0.02	22	32K	728M
1395/01/07	23,000	21,301	23,390	22,512	(1.83)	17	23K	511M
1394/12/26	22,900	21,500	23,680	22,932	3.16	28	92K	2B
1394/12/25	22,000	21,800	22,900	22,230	(2.38)	16	39K	873M
1394/12/24	22,000	22,000	23,370	22,772	2.60	23	42K	961M
1394/12/22	22,680	21,300	23,399	22,195	(3.43)	50	68K	2B
1394/12/19	22,000	22,000	23,500	22,984	4.34	25	67K	2B
1394/12/18	21,000	21,000	23,000	22,029	4.02	40	162K	4B
1394/12/17	21,210	21,000	22,000	21,178	(1.42)	22	42K	884M
1394/12/16	20,700	20,700	22,000	21,484	2.39	42	79K	2B
1394/12/15	20,900	20,800	21,400	20,983	1.23	34	47K	981M
1394/12/12	19,105	19,101	21,400	20,728	3.67	39	54K	1B
1394/12/11	19,900	18,300	21,000	19,994	1.42	50	141K	3B
1394/12/10	19,900	19,500	19,900	19,714	(4.07)	19	17K	341M
1394/12/09	20,500	20,100	20,750	20,551	(2.06)	6	3K	52M
1394/12/08	21,550	20,000	21,750	20,984	(5.28)	34	46K	972M
1394/12/05	22,500	21,400	22,900	22,153	(2.26)	20	21K	468M
1394/12/04	22,900	21,550	23,400	22,665	0.04	17	39K	885M
1394/12/03	23,350	21,750	23,399	22,655	(2.17)	19	34K	772M
1394/12/02	23,000	22,500	23,400	23,157	1.91	17	40K	933M
1394/12/01	22,280	21,950	23,400	22,724	(0.25)	29	37K	847M
1394/11/28	22,900	22,280	23,000	22,781	1.38	22	33K	741M
1394/11/27	21,900	21,900	22,970	22,472	1.22	19	40K	898M
1394/11/26	21,000	21,000	22,999	22,202	0.35	35	50K	1B
1394/11/25	21,210	20,700	23,000	22,124	0.99	32	55K	1B
1394/11/24	22,000	20,000	22,900	21,907	(0.09)	38	65K	1B
1394/11/21	21,550	21,550	22,500	21,926	0.85	15	28K	621M
1394/11/20	21,500	21,400	22,000	21,742	0.42	32	117K	3B
1394/11/19	21,200	21,200	21,920	21,651	3.85	20	42K	913M
1394/11/18	20,487	20,002	21,200	20,848	4.91	53	115K	2B
1394/11/17	18,300	18,300	20,150	19,873	4.95	40	84K	2B
1394/11/14	19,900	18,255	19,900	18,935	0.99	52	125K	2B
1394/11/13	19,000	18,400	19,400	18,749	(4.54)	30	41K	767M
1394/11/12	18,350	18,350	20,000	19,640	5.71	31	80K	2B
1394/11/11	18,400	18,000	19,950	18,580	(7.1)	46	138K	3B
1394/11/10	20,000	20,000	20,000	20,000	(1.11)	1	497	10M
1394/11/07	20,500	19,750	20,500	20,224	(0.45)	36	57K	1B
1394/11/06	20,200	20,126	20,551	20,316	0.86	20	35K	720M
1394/11/05	20,201	20,120	20,201	20,143	0.57	11	9K	186M
1394/11/04	19,700	19,700	21,000	20,028	1.59	22	37K	733M
1394/11/03	19,500	19,400	20,500	19,715	1.25	16	55K	1B
1394/10/30	19,120	19,000	20,000	19,472	0.26	24	42K	812M
1394/10/29	19,500	19,000	19,800	19,421	1.19	29	22K	432M
1394/10/28	19,000	19,000	19,500	19,193	2.50	26	23K	446M
1394/10/27	18,700	18,601	19,000	18,725	(0.45)	14	32K	591M
1394/10/26	18,650	18,460	19,030	18,810	2.51	32	84K	2B
1394/10/23	18,620	18,320	18,620	18,349	0.64	15	36K	655M
1394/10/22	17,800	17,761	18,630	18,233	1.44	36	113K	2B
1394/10/21	18,000	17,650	18,200	17,975	0.52	34	62K	1B
1394/10/20	18,000	17,600	18,270	17,882	(0.32)	39	29K	513M
1394/10/19	17,600	17,600	18,000	17,940	2.36	33	76K	1B
1394/10/16	17,400	17,400	17,700	17,527	2.16	41	56K	982M
1394/10/15	17,020	17,000	17,380	17,157	0.53	36	69K	1B
1394/10/14	17,400	17,001	17,400	17,066	(3.05)	18	32K	550M
1394/10/13	17,550	17,300	17,990	17,602	(1.72)	24	49K	856M
1394/10/12	17,450	17,300	18,249	17,910	1.36	40	57K	1B
1394/10/09	17,500	17,420	18,250	17,669	0.35	48	86K	2B
1394/10/07	17,312	17,000	18,000	17,608	1.72	38	46K	802M
1394/10/06	17,300	17,060	17,400	17,311	1.76	25	30K	520M
1394/10/05	17,000	16,600	17,370	17,011	(1.95)	35	53K	897M
1394/10/02	17,100	17,000	17,900	17,350	2.71	34	29K	498M
1394/10/01	16,499	16,499	17,150	16,892	3.96	39	69K	1B
1394/09/30	16,100	16,100	16,500	16,249	2.37	26	63K	1B
1394/09/29	15,650	15,420	16,300	15,873	0.58	49	59K	941M
1394/09/28	15,131	15,131	16,300	15,781	2.85	36	42K	661M
1394/09/25	15,400	15,250	15,760	15,344	(0.03)	19	21K	323M
1394/09/24	15,120	15,100	15,870	15,348	1.01	25	24K	362M
1394/09/23	15,480	15,000	15,789	15,195	(1.02)	22	41K	630M
1394/09/22	15,950	15,000	16,199	15,351	(3.54)	52	55K	837M
1394/09/18	15,400	15,100	16,250	15,915	3.02	51	55K	882M
1394/09/17	15,128	15,128	16,000	15,449	(2.16)	33	28K	440M
1394/09/16	15,148	15,148	16,500	15,790	(0.03)	17	20K	316M
1394/09/15	15,100	15,000	16,252	15,794	5.05	96	79K	1B
1394/09/14	15,001	15,000	15,190	15,035	7.46	19	17K	256M
1394/09/10	13,850	13,100	14,700	13,991	8.34	68	77K	1B
1394/09/09	12,250	12,250	13,000	12,914	6.74	62	145K	2B
1394/09/08	11,630	11,630	12,500	12,099	3.90	22	45K	541M
1394/09/07	11,998	11,550	11,998	11,645	(1.36)	7	7K	86M
1394/09/04	11,950	11,550	12,000	11,806	(1.65)	12	23K	275M
1394/09/03	12,010	11,950	12,025	12,004	(1.29)	19	42K	504M
1394/09/02	12,251	11,900	12,497	12,161	(0.33)	18	40K	485M
1394/09/01	12,000	12,000	12,400	12,201	(1.25)	12	30K	361M
1394/08/30	12,000	11,600	12,810	12,355	5.60	37	44K	547M
1394/08/27	11,999	11,300	12,000	11,700	8.92	25	34K	403M
1394/08/26	10,680	10,200	11,000	10,742	6.25	20	25K	266M
1394/08/25	10,000	10,000	10,400	10,110	1.02	13	22K	220M
1394/08/24	10,000	10,000	10,100	10,008	0.08	16	25K	247M
1394/08/23	10,006	10,000	10,006	10,000	(0.65)	8	8K	82M
1394/08/20	10,001	10,000	10,200	10,065	(0.68)	20	29K	292M
1394/08/18	10,112	10,111	10,250	10,134	(0.58)	11	18K	178M
1394/08/17	10,111	10,111	10,400	10,193	(2.52)	7	16K	160M
1394/08/16	10,500	10,321	10,680	10,457	1.25	6	8K	85M
1394/08/13	10,220	10,200	10,680	10,328	(0.42)	10	8K	78M
1394/08/12	10,500	10,201	10,500	10,372	(2.09)	7	13K	132M
1394/08/11	10,500	10,500	10,800	10,593	0.74	17	21K	226M
1394/08/10	10,829	10,500	10,829	10,515	(4.42)	10	8K	88M
1394/08/09	11,000	11,000	11,002	11,001	(2.4)	6	7K	74M
1394/08/06	11,378	11,100	11,378	11,271	(2.69)	6	7K	77M
1394/08/05	11,300	11,300	11,670	11,583	1.27	6	16K	181M
1394/08/04	11,450	11,365	11,500	11,438	(1.86)	7	4K	42M
1394/08/03	11,910	11,502	11,910	11,655	(2.89)	9	10K	114M
1394/07/29	12,000	11,930	12,150	12,002	(1.62)	11	15K	184M
1394/07/28	12,200	12,200	12,200	12,200	(0.33)	5	4K	47M
1394/07/27	12,200	12,200	12,300	12,241	0.50	4	4K	52M
1394/07/26	12,172	12,021	12,300	12,180	(0.64)	13	21K	253M
1394/07/25	12,500	12,170	12,500	12,259	(2.16)	15	15K	184M
1394/07/22	12,450	12,450	12,800	12,529	1.52	6	11K	140M
1394/07/21	12,899	12,270	12,899	12,342	(2.06)	4	3K	42M
1394/07/20	12,799	12,030	12,940	12,602	0.44	10	15K	189M
1394/07/19	12,720	11,815	12,950	12,547	0.33	28	30K	380M
1394/07/18	11,750	11,750	12,850	12,506	0.01	25	33K	408M
1394/07/15	11,666	11,666	12,750	12,505	5.48	7	8K	95M
1394/07/14	11,666	11,450	12,770	11,855	(2.45)	25	18K	216M
1394/07/13	11,444	11,444	12,600	12,153	4.04	26	27K	322M
1394/07/12	11,400	11,361	12,180	11,681	0.32	18	22K	260M
1394/07/11	11,450	11,450	11,950	11,644	1.69	5	7K	85M
1394/07/08	11,450	11,400	11,500	11,450	(2.89)	5	7K	83M
1394/07/07	11,690	11,450	11,950	11,791	0.54	8	12K	136M
1394/07/06	11,650	11,610	12,300	11,728	0.67	15	15K	172M
1394/07/05	11,301	11,301	12,250	11,650	3.31	8	6K	67M
1394/07/04	11,220	11,020	11,700	11,277	(2.73)	23	21K	236M
1394/07/01	11,800	11,200	12,000	11,594	(3.38)	12	11K	130M
1394/06/31	12,000	11,900	12,000	12,000	(0.45)	3	2K	24M
1394/06/30	12,100	12,000	12,100	12,054	(0.67)	12	29K	347M
1394/06/29	12,210	12,101	12,210	12,135	(2.39)	17	29K	354M
1394/06/28	12,130	12,111	12,700	12,432	1.99	16	23K	291M
1394/06/25	12,222	12,150	12,222	12,190	(0.38)	20	26K	311M
1394/06/24	12,300	12,200	12,300	12,236	(0.08)	7	5K	62M
1394/06/23	12,320	12,203	12,350	12,246	(0.56)	21	12K	153M
1394/06/22	12,330	12,301	12,340	12,315	(2.64)	18	22K	273M
1394/06/21	12,560	12,302	13,000	12,649	(2.24)	21	28K	354M
1394/06/18	13,200	12,750	13,200	12,939	(1.49)	14	13K	165M
1394/06/17	13,000	13,000	13,200	13,135	(1.03)	6	4K	50M
1394/06/16	13,310	13,101	13,350	13,272	1.25	10	25K	336M
1394/06/15	13,000	12,750	13,898	13,108	2.49	23	23K	296M
1394/06/14	12,500	12,500	13,000	12,790	2.99	33	29K	365M
1394/06/11	12,260	12,250	12,500	12,419	1.19	8	9K	111M
1394/06/10	12,202	12,202	12,300	12,273	(0.53)	7	5K	61M
1394/06/09	12,202	12,201	12,700	12,339	0.46	22	31K	382M
1394/06/08	12,700	12,201	12,900	12,283	(2.87)	23	22K	270M
1394/06/07	12,800	12,272	12,900	12,646	1.11	9	18K	234M
1394/06/04	12,900	12,270	12,903	12,507	(4.91)	15	20K	252M
1394/06/03	13,200	13,000	13,200	13,153	(9.46)	17	29K	376M
1394/06/01	14,000	14,000	15,200	14,527	(2.5)	26	36K	521M
1394/05/31	14,502	14,502	15,100	14,899	3.78	32	51K	767M
1394/05/28	14,060	14,000	14,500	14,356	5.06	17	34K	485M
1394/05/26	13,153	13,153	14,000	13,664	3.89	15	18K	239M
1394/05/25	13,151	13,151	13,152	13,152	0.85	2	3K	35M
1394/05/24	13,000	13,000	13,200	13,041	0.49	7	9K	119M
1394/05/21	12,613	12,613	13,200	12,978	3.80	16	30K	390M
1394/05/19	12,502	12,500	12,510	12,503	1.41	10	16K	199M
1394/05/18	12,201	12,050	12,900	12,329	(1.53)	24	36K	444M
1394/05/17	12,695	12,100	12,900	12,521	(3.26)	11	19K	239M
1394/05/14	13,050	12,600	13,050	12,943	(1.04)	10	13K	165M
1394/05/13	13,200	13,050	13,200	13,079	(1.55)	14	11K	149M
1394/05/12	13,258	13,155	13,600	13,285	(0.63)	21	22K	298M
1394/05/11	14,000	13,200	14,000	13,369	(1.04)	15	24K	324M
1394/05/10	13,257	13,250	13,990	13,509	2.22	24	34K	455M
1394/05/07	13,171	13,141	13,400	13,215	0.11	21	27K	360M
1394/05/06	13,999	13,144	13,999	13,201	(5.86)	10	9K	124M
1394/05/05	14,000	14,000	14,500	14,023	(5.22)	21	29K	411M
1394/05/04	15,020	14,600	15,020	14,796	(1.45)	14	13K	186M
1394/05/03	15,720	15,000	15,720	15,013	(3.9)	10	11K	165M
1394/04/31	15,720	15,500	15,720	15,623	(2.03)	10	8K	128M
1394/04/30	16,020	15,800	16,030	15,947	0.99	14	19K	307M
1394/04/29	16,199	15,000	16,920	15,791	(1.03)	31	48K	761M
1394/04/24	16,500	15,803	16,500	15,956	(3.17)	3	2K	39M
1394/04/23	16,100	15,501	16,900	16,478	2.23	9	9K	146M
1394/04/22	16,500	15,500	16,800	16,119	(1.26)	35	27K	432M
1394/04/21	16,450	15,652	16,800	16,324	2.36	24	28K	464M
1394/04/20	16,100	15,706	16,110	15,947	(4.24)	15	17K	263M
1394/04/16	16,500	16,150	17,000	16,653	1.96	17	15K	250M
1394/04/15	16,315	16,100	16,700	16,333	(0.06)	16	15K	247M
1394/04/14	16,030	16,010	16,700	16,343	(0.41)	22	24K	398M
1394/04/13	16,000	16,000	17,500	16,410	(2.2)	37	38K	624M
1394/04/10	17,000	16,552	17,500	16,779	(0.83)	16	12K	200M
1394/04/09	16,800	16,510	18,000	16,919	(3.32)	45	32K	545M
1394/04/08	17,500	17,500	17,500	17,500	(5.15)	1	2K	35M
1394/04/07	19,000	18,000	19,000	18,451	(16.13)	12	13K	248M
1394/04/06	22,000	22,000	22,000	22,000	(18.52)	7	5K	104M
1394/04/01	27,000	27,000	27,000	27,000	(10.0)	3	1K	39M
1394/03/31	29,998	29,998	30,000	29,999	0.70	5	6K	169M
1394/03/30	28,000	28,000	30,000	29,789	5.44	3	4K	129M
1394/03/24	30,000	28,700	32,000	30,251	11.03	94	188K	6B
1394/03/23	21,500	21,050	28,990	27,247	16.65	65	90K	2B
1394/03/20	20,012	20,010	25,000	23,357	16.40	48	67K	2B
1394/03/19	18,110	18,100	21,600	20,066	11.55	53	94K	2B
1394/03/18	16,100	16,000	19,750	17,989	6.50	69	138K	2B
1394/03/17	17,000	16,270	17,950	16,891	(0.51)	52	35K	594M
1394/03/16	17,010	16,900	17,010	16,977	(5.96)	17	16K	273M
1394/03/12	17,500	16,300	18,950	18,053	(0.64)	25	42K	754M
1394/03/11	17,021	16,270	18,950	18,170	1.42	16	22K	407M
1394/03/10	19,000	16,250	19,700	17,915	2.39	35	45K	812M
1394/03/09	16,550	16,100	19,750	17,496	(0.75)	18	36K	626M
1394/03/06	20,000	15,100	20,000	17,629	(9.9)	26	36K	634M
1394/03/05	19,999	18,700	20,000	19,566	4.25	9	9K	178M
1394/03/04	14,000	14,000	19,790	18,768	4.73	22	40K	753M
1394/03/03	16,000	16,000	20,000	17,921	(14.38)	38	63K	1B
1394/02/30	20,000	20,000	23,499	20,931	1.33	16	13K	265M
1394/02/29	21,000	19,998	23,000	20,656	(31.15)	21	26K	528M
1394/02/28	30,000	30,000	30,000	30,000	0.0	3	6K	169M
1394/02/27	30,000	30,000	30,000	30,000	0.67	13	22K	651M
1394/02/23	29,800	29,800	29,800	29,800	0.0	1	5K	149M
1394/02/22	29,800	29,800	29,800	29,800	0.0	8	15K	438M
1394/02/21	29,800	29,800	29,800	29,800	(0.66)	5	10K	304M
1394/02/20	29,999	29,990	30,000	29,998	(0.01)	16	15K	453M
1394/02/19	30,000	30,000	30,000	30,000	(12.95)	25	31K	923M
1394/02/16	35,200	34,000	35,200	34,464	(8.26)	13	15K	524M
1394/02/15	38,000	35,200	38,000	37,569	(1.13)	4	12K	444M
1394/02/14	38,000	38,000	38,000	38,000	0.0	14	20K	745M
1394/02/13	38,000	38,000	38,000	38,000	0.0	5	6K	244M
1394/02/09	38,000	38,000	38,000	38,000	0.0	43	112K	4B
1394/02/08	38,000	38,000	38,000	38,000	0.0	12	13K	503M
1394/02/07	38,000	38,000	38,001	38,000	0.0	31	45K	2B
1394/02/06	38,000	38,000	38,001	38,000	0.0	30	74K	3B
1394/02/05	38,000	38,000	38,010	38,000	3700.00	67	181K	7B