Name: شرکت کی بی سی
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شرکت کی بی سی
کی بی سی(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	11,680	11,680	11,680	11,680	(2.99)	224	3M	30B
1405/06/28	12,040	12,040	12,040	12,040	(2.98)	180	3M	32B
1405/06/25	13,080	12,360	13,120	12,410	(2.59)	2,821	63M	785B
1405/06/24	12,750	12,510	12,750	12,740	2.91	1,236	23M	296B
1405/06/23	12,570	11,850	12,570	12,380	1.39	3,688	59M	729B
1405/06/22	12,210	12,210	12,210	12,210	2.95	319	7M	86B
1405/06/21	11,880	11,600	11,880	11,860	2.77	1,690	29M	345B
1405/06/18	11,540	11,300	11,540	11,540	2.94	1,652	44M	504B
1405/06/17	11,210	11,210	11,210	11,210	2.94	181	6M	70B
1405/06/16	10,890	10,890	10,890	10,890	2.93	151	8M	84B
1405/06/15	10,580	10,580	10,580	10,580	2.92	166	5M	52B
1405/06/14	10,300	9,900	10,300	10,280	2.80	750	28M	293B
1405/06/11	9,720	9,720	10,320	10,000	(0.2)	2,781	54M	543B
1405/06/10	10,330	9,730	10,330	10,020	(0.1)	1,904	50M	505B
1405/06/09	9,600	9,600	10,060	10,030	2.66	854	20M	197B
1405/06/08	9,820	9,570	9,820	9,770	2.41	2,491	54M	528B
1405/06/07	9,820	9,570	9,820	9,770	2.41	2,491	54M	528B
1405/06/04	9,540	9,540	9,540	9,540	2.91	318	7M	69B
1405/06/03	8,990	8,990	9,530	9,270	0.11	3,426	90M	835B
1405/06/02	9,300	8,900	9,320	9,260	2.32	4,275	141M	1T
1405/06/01	9,050	9,000	9,050	9,050	2.96	1,008	53M	480B
1405/05/31	8,790	8,790	8,790	8,790	2.93	70	669K	6B
1405/05/28	8,540	8,540	8,540	8,540	2.89	163	8M	65B
1405/05/27	8,300	8,300	8,300	8,300	2.98	116	1M	12B
1405/05/26	8,060	8,060	8,060	8,060	2.94	139	6M	48B
1405/05/25	7,830	7,830	7,830	7,830	2.89	108	2M	14B
1405/05/24	7,610	7,610	7,610	7,610	2.98	220	11M	84B
1405/05/21	7,390	7,390	7,390	7,390	2.92	219	11M	80B
1405/05/20	7,390	7,390	7,390	7,390	2.92	219	11M	80B
1405/05/19	7,180	7,180	7,180	7,180	2.87	214	9M	63B
1405/05/18	7,010	6,730	7,010	6,980	2.50	2,565	91M	638B
1405/05/17	6,810	6,810	6,810	6,810	2.87	226	11M	74B
1405/05/14	6,620	6,540	6,640	6,620	2.64	1,570	61M	401B
1405/05/13	6,490	6,340	6,570	6,450	0.47	2,602	51M	328B
1405/05/12	6,490	6,340	6,570	6,450	0.47	2,602	51M	328B
1405/05/11	6,510	6,330	6,690	6,420	(1.53)	2,771	112M	720B
1405/05/10	6,520	6,520	6,520	6,520	(2.98)	653	8M	55B
1405/05/07	6,720	6,720	6,720	6,720	(2.89)	172	3M	17B
1405/05/06	6,910	6,910	7,040	6,920	(2.81)	2,746	92M	636B
1405/05/05	7,120	7,120	7,120	7,120	(2.86)	389	8M	59B
1405/05/04	7,260	7,150	7,590	7,330	(0.54)	2,378	72M	526B
1405/05/03	7,600	7,160	7,600	7,370	(0.14)	1,695	49M	358B
1405/04/31	7,390	7,190	7,390	7,380	2.79	1,570	78M	576B
1405/04/30	7,180	7,180	7,180	7,180	2.87	43	482K	3B
1405/04/29	6,980	6,980	6,980	6,980	2.95	72	2M	14B
1405/04/28	6,780	6,600	6,780	6,780	2.88	598	37M	252B
1405/04/27	6,620	6,290	6,620	6,590	2.49	3,742	236M	2T
1405/04/24	6,430	6,430	6,430	6,430	2.88	176	17M	111B
1405/04/23	6,250	6,250	6,250	6,250	2.97	265	29M	182B
1405/04/22	6,070	6,070	6,070	6,070	2.88	178	15M	90B
1405/04/21	5,720	5,720	6,060	5,900	0.17	988	55M	326B
1405/04/20	5,810	5,790	6,060	5,890	(1.17)	950	36M	210B
1405/04/17	6,000	5,890	6,140	5,960	(1.81)	1,386	48M	288B
1405/04/16	6,070	6,070	6,070	6,070	2.88	190	13M	82B
1405/04/15	5,900	5,900	5,900	5,900	2.97	197	14M	81B
1405/04/14	5,900	5,900	5,900	5,900	2.97	197	14M	81B
1405/04/13	5,900	5,900	5,900	5,900	2.97	197	14M	81B
1405/04/10	5,900	5,900	5,900	5,900	2.97	197	14M	81B
1405/04/09	5,730	5,730	5,730	5,730	2.87	149	8M	46B
1405/04/08	5,380	5,380	5,700	5,570	0.54	1,010	40M	225B
1405/04/07	5,540	5,540	5,540	5,540	(2.98)	149	5M	27B
1405/04/06	5,950	5,630	5,950	5,710	(1.55)	1,089	26M	146B
1405/04/03	5,680	5,680	6,020	5,800	(0.85)	1,744	56M	326B
1405/04/01	5,850	5,850	5,850	5,850	(2.99)	409	15M	89B
1405/03/31	6,190	5,830	6,190	6,030	0.33	1,024	36M	218B
1405/03/30	6,010	6,010	6,010	6,010	2.91	291	15M	90B
1405/03/27	5,840	5,840	5,840	5,840	3.00	431	23M	134B
1405/03/26	5,670	5,670	5,670	5,670	2.90	69	3M	18B
1405/03/19	5,630	5,630	5,630	5,630	2.93	88	4M	23B
1405/03/18	5,290	5,290	5,610	5,470	0.37	2,470	89M	486B
1405/03/17	5,450	5,450	5,450	5,450	2.83	129	12M	65B
1405/03/16	5,300	5,300	5,300	5,300	2.99	150	14M	73B
1405/03/13	5,146	5,146	5,146	5,146	2.98	123	5M	27B
1405/03/12	4,997	4,997	4,997	4,997	2.99	103	5M	27B
1405/03/11	4,852	4,852	4,852	4,852	2.99	141	9M	43B
1405/03/10	4,711	4,711	4,711	4,711	3.00	97	10M	47B
1405/03/09	4,574	4,574	4,574	4,574	2.99	68	7M	32B
1405/03/06	4,441	4,400	4,441	4,441	2.99	440	27M	121B
1405/03/05	4,441	4,400	4,441	4,441	2.99	440	27M	121B
1405/03/04	4,312	4,312	4,312	4,312	2.99	57	5M	20B
1405/03/03	4,187	4,187	4,187	4,187	2.98	41	4M	15B
1405/03/02	4,066	4,066	4,066	4,066	2.99	286	18M	74B
1405/02/30	3,950	3,900	3,950	3,948	2.95	618	40M	156B
1405/02/29	3,835	3,835	3,835	3,835	2.98	105	16M	60B
1404/12/09	3,616	3,613	3,800	3,698	(0.7)	104	3M	11B
1404/12/06	3,620	3,620	3,834	3,724	0.0	167	3M	11B
1404/12/05	3,743	3,688	3,820	3,724	(2.0)	96	1M	5B
1404/12/04	3,700	3,700	3,820	3,800	2.45	122	3M	12B
1404/12/03	3,673	3,673	3,850	3,709	(2.03)	206	5M	18B
1404/12/02	3,786	3,786	3,786	3,786	(3.0)	76	4M	13B
1404/11/29	3,945	3,851	3,945	3,903	1.83	212	6M	24B
1404/11/28	3,830	3,830	3,833	3,833	2.98	198	8M	31B
1404/11/27	3,760	3,648	3,856	3,722	(1.01)	204	6M	24B
1404/11/26	3,945	3,743	3,945	3,760	(2.54)	270	9M	33B
1404/11/25	3,945	3,733	3,946	3,858	0.68	212	7M	27B
1404/11/21	3,850	3,780	3,855	3,832	2.38	303	11M	41B
1404/11/20	3,737	3,729	3,828	3,743	(2.63)	390	20M	73B
1404/11/19	4,010	3,778	4,010	3,844	(1.28)	273	10M	40B
1404/11/18	3,850	3,850	3,898	3,894	2.88	248	13M	52B
1404/11/14	3,740	3,733	3,887	3,785	(1.51)	296	9M	36B
1404/11/13	3,720	3,720	3,858	3,843	2.59	528	33M	126B
1404/11/12	3,701	3,686	3,888	3,746	(1.42)	651	32M	118B
1404/11/11	3,832	3,791	3,832	3,800	(2.76)	188	7M	25B
1404/11/08	3,940	3,831	3,940	3,908	2.14	689	31M	121B
1404/11/07	3,816	3,816	4,016	3,826	(2.75)	979	67M	257B
1404/11/06	3,934	3,934	3,934	3,934	(2.98)	53	4M	14B
1404/11/05	4,055	4,055	4,055	4,055	(2.99)	311	40M	163B
1404/11/04	4,367	4,117	4,367	4,180	(1.51)	714	57M	238B
1404/11/01	4,244	4,244	4,244	4,244	2.98	107	10M	42B
1404/10/30	4,121	4,121	4,121	4,121	3.00	115	12M	51B
1404/10/29	4,001	4,001	4,001	4,001	2.99	89	5M	22B
1404/10/28	3,885	3,885	3,885	3,885	3.00	97	8M	31B
1404/10/24	3,786	3,615	3,786	3,772	2.61	711	32M	120B
1404/10/23	3,676	3,676	3,676	3,676	3.00	234	21M	78B
1404/10/22	3,569	3,555	3,569	3,569	2.97	227	19M	67B
1404/10/21	3,421	3,421	3,631	3,466	(1.7)	853	36M	125B
1404/10/20	3,524	3,524	3,610	3,526	(2.92)	383	29M	103B
1404/10/17	3,810	3,616	3,810	3,632	(2.55)	774	50M	182B
1404/10/16	3,744	3,611	3,748	3,727	2.42	1,121	54M	201B
1404/10/15	3,650	3,510	3,665	3,639	2.25	2,325	106M	385B
1404/10/14	3,584	3,376	3,584	3,559	2.27	2,751	203M	723B
1404/10/10	3,480	3,480	3,480	3,480	2.99	112	10M	36B
1404/10/09	3,382	3,311	3,382	3,379	2.89	1,038	108M	365B
1404/10/08	3,284	3,284	3,284	3,284	2.98	85	8M	28B
1404/10/07	3,189	3,189	3,189	3,189	2.97	97	10M	33B
1404/10/06	3,097	3,097	3,097	3,097	2.99	46	4M	13B
1404/10/03	3,007	3,007	3,007	3,007	2.98	69	6M	18B
1404/10/02	2,920	2,920	2,920	2,920	3.00	38	3M	8B
1404/10/01	2,835	2,835	2,835	2,835	2.98	89	6M	17B
1404/09/30	2,753	2,753	2,753	2,753	2.99	103	12M	33B
1404/08/28	2,728	2,623	2,728	2,673	(0.04)	89	867K	2B
1404/08/27	2,639	2,605	2,731	2,674	(0.41)	65	1M	3B
1404/08/26	2,652	2,652	2,748	2,685	0.11	85	1M	4B
1404/08/25	2,692	2,660	2,728	2,682	1.17	196	4M	11B
1404/08/24	2,740	2,606	2,740	2,651	(0.53)	186	3M	9B
1404/08/21	2,601	2,601	2,673	2,665	(0.37)	81	1M	3B
1404/08/20	2,661	2,638	2,729	2,675	(1.58)	145	4M	10B
1404/08/19	2,773	2,657	2,774	2,718	(0.33)	83	3M	7B
1404/08/18	2,780	2,697	2,808	2,727	(1.91)	122	4M	11B
1404/08/17	2,724	2,724	2,834	2,780	(0.39)	121	2M	6B
1404/08/14	2,720	2,715	2,791	2,791	(0.21)	64	512K	1B
1404/08/13	2,751	2,734	2,896	2,797	(0.75)	169	5M	13B
1404/08/12	2,800	2,761	2,928	2,818	(0.95)	186	4M	12B
1404/08/11	2,794	2,793	2,899	2,845	(1.18)	135	3M	9B
1404/08/10	2,922	2,810	2,966	2,879	(0.59)	152	3M	9B
1404/08/07	2,835	2,835	2,940	2,896	(0.31)	155	3M	9B
1404/08/06	2,950	2,886	2,966	2,905	0.87	131	3M	9B
1404/08/05	2,888	2,820	2,888	2,880	2.71	197	6M	18B
1404/08/04	2,855	2,735	2,873	2,804	0.50	127	2M	6B
1404/08/03	2,714	2,714	2,877	2,790	(0.25)	125	4M	11B
1404/07/30	2,848	2,770	2,852	2,797	1.01	106	2M	7B
1404/07/29	2,752	2,730	2,811	2,769	1.43	163	4M	11B
1404/07/28	2,690	2,672	2,742	2,730	(0.44)	82	2M	4B
1404/07/27	2,789	2,694	2,820	2,742	(0.54)	189	5M	13B
1404/07/26	2,740	2,728	2,759	2,757	2.91	235	7M	18B
1404/07/23	2,595	2,591	2,751	2,679	0.30	148	2M	6B
1404/07/22	2,710	2,626	2,728	2,671	0.83	213	2M	6B
1404/07/21	2,660	2,584	2,679	2,649	1.85	283	7M	18B
1404/07/20	2,578	2,578	2,644	2,601	1.32	248	3M	8B
1404/07/19	2,448	2,448	2,583	2,567	2.35	293	9M	23B
1404/07/16	2,511	2,460	2,562	2,508	0.12	256	7M	17B
1404/07/15	2,473	2,452	2,580	2,505	(0.04)	440	8M	21B
1404/07/14	2,551	2,460	2,572	2,506	0.28	260	3M	9B
1404/07/13	2,547	2,461	2,555	2,499	0.73	295	5M	13B
1404/07/12	2,420	2,400	2,482	2,481	2.95	257	14M	34B
1404/07/09	2,367	2,367	2,400	2,410	(1.23)	80	3M	6B
1404/07/08	2,475	2,399	2,476	2,440	(1.33)	117	3M	7B
1404/07/07	2,538	2,432	2,540	2,473	0.0	222	5M	12B
1404/07/06	2,487	2,471	2,487	2,473	2.40	123	5M	12B
1404/07/05	2,338	2,338	2,462	2,415	0.25	71	2M	4B
1404/07/02	2,341	2,341	2,341	2,409	(0.17)	16	326K	764M
1404/07/01	2,358	2,354	2,496	2,413	(0.54)	75	1M	3B
1404/06/31	2,365	2,365	2,427	2,426	(0.04)	39	279K	670M
1404/06/30	2,416	2,416	2,420	2,427	(2.53)	89	5M	12B
1404/06/29	2,420	2,420	2,420	2,490	(0.16)	8	312K	756M
1404/06/26	2,425	2,424	2,426	2,494	(0.16)	20	330K	799M
1404/06/25	2,441	2,432	2,445	2,498	(0.36)	50	710K	2B
1404/06/24	2,456	2,456	2,578	2,507	0.04	32	257K	651M
1404/06/23	2,567	2,503	2,576	2,506	0.20	67	690K	2B
1404/06/22	2,458	2,456	2,510	2,501	(1.19)	108	3M	6B
1404/06/18	2,515	2,467	2,515	2,531	(0.47)	81	1M	3B
1404/06/17	2,569	2,510	2,570	2,543	(0.04)	41	450K	1B
1404/06/16	2,493	2,489	2,565	2,544	(0.82)	126	2M	6B
1404/06/15	2,515	2,509	2,550	2,565	(0.81)	108	2M	4B
1404/06/12	2,600	2,513	2,612	2,586	0.0	71	2M	5B
1404/06/11	2,490	2,490	2,640	2,586	0.86	128	3M	8B
1404/06/09	2,495	2,495	2,503	2,564	(0.31)	46	602K	2B
1404/06/08	2,499	2,498	2,499	2,572	(0.12)	11	238K	594M
1404/06/05	2,505	2,504	2,555	2,575	(0.23)	32	457K	1B
1404/06/04	2,510	2,510	2,575	2,581	(0.23)	15	426K	1B
1404/06/03	2,518	2,518	2,522	2,587	(0.31)	48	636K	2B
1404/06/01	2,540	2,522	2,540	2,595	(0.15)	12	332K	838M
1404/05/28	2,522	2,522	2,555	2,599	(0.04)	9	78K	196M
1404/05/27	2,561	2,543	2,565	2,600	(0.8)	65	2M	4B
1404/05/26	2,620	2,559	2,650	2,621	(0.11)	123	2M	5B
1404/05/25	2,551	2,551	2,552	2,624	(0.19)	29	378K	963M
1404/05/22	2,552	2,552	2,552	2,629	(0.04)	7	87K	221M
1404/05/21	2,556	2,556	2,556	2,630	(0.19)	24	353K	903M
1404/05/20	2,580	2,575	2,600	2,635	(0.72)	49	1M	4B
1404/05/19	2,578	2,576	2,650	2,654	(0.04)	23	118K	306M
1404/05/18	2,641	2,639	2,793	2,655	(2.39)	127	5M	12B
1404/05/15	2,642	2,641	2,642	2,720	(0.07)	12	121K	318M
1404/05/14	2,670	2,649	2,675	2,722	(0.29)	67	569K	2B
1404/05/13	2,705	2,704	2,705	2,730	(2.05)	80	4M	10B
1404/05/12	2,730	2,727	2,738	2,787	(0.85)	79	1M	4B
1404/05/11	2,738	2,738	2,738	2,811	(0.39)	50	668K	2B
1404/05/08	2,742	2,741	2,769	2,822	(0.11)	35	197K	541M
1404/05/07	2,753	2,753	2,753	2,825	(0.46)	34	818K	2B
1404/05/06	2,777	2,777	2,777	2,838	(0.84)	46	1M	4B
1404/05/05	2,801	2,798	2,899	2,862	(0.76)	62	1M	4B
1404/05/04	2,805	2,805	2,920	2,884	(0.24)	48	684K	2B
1404/05/01	2,854	2,834	2,874	2,891	(1.03)	102	2M	5B
1404/04/31	2,860	2,860	2,943	2,921	(0.34)	60	966K	3B
1404/04/30	2,937	2,880	2,937	2,931	(0.2)	64	1M	4B
1404/04/29	2,900	2,854	2,979	2,937	(0.17)	305	1M	3B
1404/04/28	2,904	2,904	2,976	2,942	(0.03)	52	282K	824M
1404/04/25	2,878	2,878	2,980	2,943	(0.3)	117	2M	4B
1404/04/24	2,873	2,873	2,993	2,952	(0.3)	427	2M	6B
1404/04/23	2,895	2,892	3,048	2,961	(0.67)	79	1M	3B
1404/04/22	2,969	2,969	3,056	2,981	(2.58)	1,988	4M	13B
1404/04/21	3,054	3,054	3,150	3,060	(2.8)	648	5M	14B
1404/04/18	3,056	3,056	3,056	3,148	(0.06)	9	103K	315M
1404/04/17	3,081	3,060	3,082	3,150	(0.13)	22	190K	582M
1404/04/16	3,041	3,041	3,227	3,154	0.64	178	4M	13B
1404/04/11	3,123	3,123	3,212	3,134	(2.64)	4,746	16M	49B
1404/04/10	3,144	3,144	3,148	3,219	(0.68)	66	1M	3B
1404/04/09	3,241	3,241	3,341	3,241	(2.99)	348	13M	43B
1404/04/08	3,341	3,341	3,341	3,341	(2.99)	64	4M	15B
1404/04/07	3,356	3,356	3,356	3,444	(0.43)	27	647K	2B
1404/03/21	3,470	3,370	3,470	3,459	2.67	411	13M	43B
1404/03/13	6,500	6,400	6,610	6,570	2.34	410	8M	50B
1404/03/12	6,210	6,210	6,460	6,420	2.23	265	3M	17B
1404/03/11	6,350	6,150	6,400	6,280	(0.95)	409	5M	32B
1404/03/10	6,350	6,340	6,350	6,340	2.76	177	2M	14B
1404/03/07	6,240	6,240	6,240	6,170	1.82	88	2M	10B
1404/03/06	6,060	6,000	6,060	6,060	2.89	140	4M	22B
1404/02/31	6,030	5,880	6,050	5,970	(1.32)	206	2M	14B
1404/02/30	5,980	5,940	6,080	6,050	(0.33)	95	2M	10B
1404/02/29	6,000	5,960	6,190	6,070	1.00	239	2M	14B
1404/02/28	6,000	5,950	6,140	6,010	(1.8)	262	3M	18B
1404/02/27	6,260	5,920	6,260	6,120	0.66	205	2M	13B
1404/02/24	6,070	5,940	6,130	6,080	2.01	367	4M	22B
1404/02/23	5,930	5,780	5,980	5,960	2.58	227	3M	17B
1404/02/22	5,850	5,750	5,870	5,810	1.93	163	2M	10B
1404/02/21	5,650	5,590	5,790	5,700	(1.04)	220	1M	8B
1404/02/20	5,790	5,750	5,890	5,760	(2.7)	311	5M	26B
1404/02/17	6,000	5,840	6,070	5,920	0.17	283	3M	16B
1404/02/16	5,970	5,760	5,990	5,910	1.55	265	3M	20B
1404/02/15	5,740	5,640	5,900	5,820	1.57	455	5M	26B
1404/02/14	5,560	5,560	5,800	5,730	1.60	237	2M	11B
1404/02/13	5,600	5,460	5,780	5,640	0.36	518	4M	23B
1404/02/10	5,620	5,600	5,620	5,620	2.93	261	4M	25B
1404/02/09	5,460	5,450	5,460	5,460	2.82	194	4M	23B
1404/02/08	5,090	5,090	5,310	5,310	2.91	191	4M	19B
1404/02/07	5,080	5,080	5,250	5,160	0.19	173	1M	6B
1404/02/06	5,210	5,110	5,340	5,150	(2.09)	518	4M	19B
1404/02/03	5,270	5,240	5,440	5,260	(2.59)	291	3M	17B
1404/02/02	5,340	5,320	5,540	5,400	(1.1)	265	3M	14B
1404/02/01	5,570	5,250	5,570	5,460	0.92	156	2M	10B
1404/01/27	5,410	5,320	5,540	5,410	0.0	346	5M	27B
1404/01/26	5,600	5,310	5,600	5,410	(0.55)	351	3M	19B
1404/01/25	5,350	5,350	5,440	5,440	2.84	170	3M	18B
1404/01/24	5,310	5,100	5,310	5,290	2.52	170	3M	15B
1404/01/23	5,090	5,050	5,150	5,160	(0.77)	155	717K	4B
1404/01/20	5,330	5,070	5,330	5,200	(0.19)	108	527K	3B
1404/01/19	5,070	5,070	5,300	5,210	1.17	207	2M	11B
1404/01/18	5,110	5,060	5,310	5,150	(1.15)	176	1M	7B
1404/01/17	5,120	5,080	5,290	5,210	(0.38)	120	901K	5B
1404/01/16	5,080	5,080	5,340	5,230	0.38	116	721K	4B
1404/01/10	5,070	5,070	5,310	5,210	0.97	164	2M	10B
1404/01/09	5,090	5,050	5,250	5,160	(0.19)	124	1M	7B
1404/01/06	5,200	5,080	5,260	5,170	(0.39)	86	714K	4B
1404/01/05	5,220	5,110	5,290	5,190	0.0	82	735K	4B
1403/12/28	5,290	5,090	5,290	5,190	(0.95)	136	1M	6B
1403/12/27	5,060	4,990	5,260	5,240	2.54	332	4M	20B
1403/12/26	5,190	4,980	5,230	5,110	(0.39)	212	1M	6B
1403/12/25	5,070	5,050	5,300	5,130	(1.35)	360	2M	12B
1403/12/22	5,130	5,130	5,260	5,200	(1.52)	179	2M	8B
1403/12/21	5,140	5,140	5,140	5,280	(0.19)	29	182K	935M
1403/12/20	5,170	5,170	5,300	5,290	(0.56)	99	533K	3B
1403/12/19	5,190	5,190	5,190	5,320	(0.56)	56	540K	3B
1403/12/18	5,250	5,210	5,380	5,350	(0.37)	72	322K	2B
1403/12/15	5,260	5,250	5,410	5,370	(0.74)	116	681K	4B
1403/12/14	5,320	5,320	5,520	5,410	(1.28)	194	1M	7B
1403/12/13	5,350	5,350	5,490	5,480	(0.54)	103	607K	3B
1403/12/12	5,520	5,440	5,670	5,510	(1.61)	277	2M	10B
1403/12/11	5,700	5,460	5,700	5,600	0.0	70	351K	2B
1403/12/08	5,570	5,540	5,730	5,600	(1.93)	193	2M	9B
1403/12/07	5,750	5,530	5,840	5,710	0.18	247	2M	9B
1403/12/06	5,680	5,530	5,740	5,700	2.15	290	2M	13B
1403/12/05	5,540	5,530	5,730	5,580	(2.11)	271	2M	12B
1403/12/04	5,600	5,590	5,750	5,700	(1.04)	115	910K	5B
1403/12/01	5,660	5,660	6,000	5,760	(1.2)	249	1M	7B
1403/11/30	5,710	5,710	5,800	5,830	(0.85)	124	778K	4B
1403/11/29	5,770	5,750	6,030	5,880	(0.68)	108	726K	4B
1403/11/28	5,890	5,880	5,890	5,920	(2.31)	161	2M	11B
1403/11/27	5,940	5,940	5,990	6,060	(0.98)	90	833K	5B
1403/11/23	6,020	6,000	6,020	6,120	(0.97)	82	751K	5B
1403/11/21	6,370	6,080	6,370	6,180	(1.28)	192	1M	8B
1403/11/17	6,390	6,120	6,400	6,260	(0.32)	115	576K	4B
1403/11/16	6,230	6,130	6,310	6,280	2.45	177	2M	14B
1403/11/15	6,180	6,030	6,240	6,130	0.49	163	1M	8B
1403/11/14	6,200	6,000	6,210	6,100	(0.16)	169	1M	7B
1403/11/13	6,100	6,040	6,220	6,110	(1.77)	224	2M	10B
1403/11/10	6,130	6,100	6,260	6,220	(0.32)	124	707K	4B
1403/11/08	6,350	6,120	6,390	6,240	(0.48)	126	1M	6B
1403/11/07	6,520	6,190	6,520	6,270	(1.72)	263	2M	15B
1403/11/06	6,550	6,210	6,550	6,380	0.31	270	2M	11B
1403/11/03	6,300	6,300	6,420	6,360	1.92	93	2M	10B
1403/11/02	6,290	6,160	6,500	6,240	(1.73)	298	2M	14B
1403/11/01	6,630	6,290	6,630	6,350	(2.01)	235	2M	14B
1403/10/30	6,770	6,440	6,770	6,480	(2.26)	466	4M	27B
1403/10/29	6,890	6,590	6,890	6,630	(2.36)	218	2M	12B
1403/10/26	7,100	6,760	7,100	6,790	(2.44)	420	3M	23B
1403/10/24	6,950	6,950	7,140	6,960	(2.79)	550	6M	40B
1403/10/23	7,170	7,160	7,180	7,160	(2.98)	235	3M	24B
1403/10/22	7,570	7,130	7,570	7,380	0.41	832	8M	62B
1403/10/19	7,350	7,350	7,350	7,350	2.94	121	3M	18B
1403/10/18	7,140	7,140	7,140	7,140	2.88	100	2M	18B
1403/10/17	6,940	6,820	6,940	6,940	2.97	285	11M	76B
1403/10/16	6,760	6,760	6,760	6,740	2.59	99	2M	14B
1403/10/15	6,570	6,470	6,570	6,570	2.98	145	4M	26B
1403/10/12	6,470	6,270	6,510	6,380	(0.16)	326	1M	7B
1403/10/11	6,280	6,240	6,530	6,390	(0.62)	293	2M	12B
1403/10/10	6,590	6,290	6,590	6,430	(0.62)	223	911K	6B
1403/10/09	6,560	6,280	6,580	6,470	0.94	292	2M	12B
1403/10/08	6,600	6,330	6,610	6,410	(1.69)	556	5M	31B
1403/10/05	6,650	6,400	6,700	6,520	(0.91)	225	1M	9B
1403/10/04	6,490	6,490	6,630	6,580	2.17	330	3M	19B
1403/10/03	6,550	6,430	6,580	6,440	(2.72)	584	4M	25B
1403/10/02	6,680	6,600	6,680	6,620	(2.65)	234	2M	14B
1403/10/01	6,950	6,680	6,950	6,800	0.74	231	2M	11B
1403/09/28	6,630	6,630	6,630	6,750	(1.17)	103	839K	6B
1403/09/27	6,830	6,830	6,950	6,830	(2.98)	254	2M	16B
1403/09/26	7,220	7,030	7,220	7,040	(2.76)	394	3M	20B
1403/09/25	7,510	7,190	7,580	7,240	(2.29)	731	5M	34B
1403/09/24	7,420	7,320	7,430	7,410	2.63	328	4M	28B
1403/09/21	7,160	7,070	7,310	7,220	1.69	290	2M	13B
1403/09/20	7,230	6,880	7,260	7,100	0.57	427	3M	19B
1403/09/19	7,000	7,000	7,060	7,060	2.92	195	5M	34B
1403/09/18	6,540	6,540	6,870	6,860	2.85	269	2M	16B
1403/09/17	6,800	6,540	6,800	6,670	(1.04)	230	1M	8B
1403/09/14	6,500	6,500	6,880	6,740	0.90	373	3M	17B
1403/09/13	6,760	6,610	6,930	6,680	(1.91)	696	5M	34B
1403/09/12	6,740	6,740	6,810	6,810	2.87	296	4M	30B
1403/09/11	6,860	6,480	6,860	6,620	(0.9)	478	3M	18B
1403/09/10	6,680	6,610	6,680	6,680	2.93	267	5M	36B
1403/09/07	6,450	6,300	6,530	6,490	2.37	267	3M	20B
1403/09/06	6,380	6,050	6,380	6,340	2.26	675	11M	71B
1403/09/05	6,200	6,200	6,200	6,200	2.99	106	3M	20B
1403/09/04	6,020	6,020	6,020	6,020	2.91	60	3M	15B
1403/09/03	5,970	5,970	5,970	5,850	0.86	48	685K	4B
1403/08/30	5,810	5,690	5,810	5,800	2.65	241	5M	26B
1403/08/29	5,650	5,650	5,650	5,650	2.91	148	3M	16B
1403/08/28	5,610	5,610	5,610	5,490	0.73	43	775K	4B
1403/08/27	5,480	5,410	5,560	5,450	0.93	166	1M	6B
1403/08/26	5,460	5,400	5,470	5,400	1.50	191	2M	8B
1403/08/23	5,450	5,220	5,450	5,320	(1.12)	226	2M	11B
1403/08/22	5,330	5,330	5,450	5,380	(2.0)	232	2M	10B
1403/08/21	5,650	5,410	5,700	5,490	(1.44)	277	2M	11B
1403/08/20	5,660	5,540	5,670	5,570	0.72	139	1M	6B
1403/08/19	5,500	5,400	5,660	5,530	0.36	284	2M	12B
1403/08/16	5,410	5,400	5,480	5,510	(0.9)	89	796K	4B
1403/08/15	5,440	5,440	5,520	5,560	(0.71)	112	680K	4B
1403/08/14	5,500	5,500	5,500	5,600	(1.06)	48	906K	5B
1403/08/13	5,500	5,500	5,500	5,660	(0.18)	16	178K	979M
1403/08/12	5,550	5,550	5,750	5,670	(0.87)	125	775K	4B
1403/08/09	5,570	5,570	5,570	5,720	(0.35)	64	284K	2B
1403/08/08	5,590	5,590	5,610	5,740	(0.35)	40	253K	1B
1403/08/07	5,750	5,660	5,830	5,760	(1.2)	178	1M	7B
1403/08/06	5,930	5,730	5,930	5,830	0.17	209	2M	9B
1403/08/05	5,650	5,650	5,940	5,820	0.0	153	626K	4B
1403/08/02	5,660	5,660	5,660	5,820	(0.17)	14	146K	826M
1403/08/01	5,680	5,680	5,680	5,830	(0.34)	21	282K	2B
1403/07/30	5,690	5,690	5,690	5,850	(0.17)	13	98K	555M
1403/07/29	5,700	5,700	5,700	5,860	(0.17)	15	112K	639M
1403/07/28	5,710	5,710	5,800	5,870	(0.17)	27	209K	1B
1403/07/25	5,720	5,720	5,720	5,880	(0.17)	16	110K	631M
1403/07/24	5,730	5,730	5,740	5,890	(0.17)	24	144K	827M
1403/07/23	5,760	5,750	5,780	5,900	(0.34)	53	286K	2B
1403/07/22	5,800	5,770	6,020	5,920	(0.17)	88	312K	2B
1403/07/21	5,910	5,910	6,000	5,930	(2.63)	174	2M	13B
1403/07/18	6,040	6,040	6,040	6,090	(0.16)	27	386K	2B
1403/07/17	6,060	6,060	6,060	6,100	(0.33)	31	1M	6B
1403/07/16	6,060	6,060	6,060	6,120	0.0	13	117K	706M
1403/07/15	6,060	6,060	6,060	6,120	0.0	11	147K	890M
1403/07/14	6,060	6,060	6,060	6,120	0.0	17	104K	630M
1403/07/11	6,060	6,060	6,060	6,120	0.0	5	94K	569M
1403/07/10	6,060	6,060	6,060	6,120	0.0	11	85K	517M
1403/07/09	6,070	6,070	6,070	6,120	(0.16)	35	255K	2B
1403/07/08	6,080	6,080	6,080	6,130	(0.16)	26	374K	2B
1403/07/07	6,080	6,080	6,080	6,140	0.0	19	119K	726M
1403/07/04	6,380	6,060	6,380	6,140	(1.6)	244	2M	13B
1403/07/03	6,240	6,240	6,240	6,240	2.97	159	3M	20B
1403/07/02	5,960	5,960	6,060	6,060	2.89	95	3M	16B
1403/07/01	5,800	5,800	5,960	5,890	1.73	151	2M	10B
1403/06/28	5,910	5,770	5,910	5,790	0.17	159	951K	6B
1403/06/27	5,880	5,810	5,910	5,780	0.70	105	747K	4B
1403/06/26	5,800	5,670	5,840	5,740	1.23	181	1M	7B
1403/06/25	5,670	5,590	5,670	5,670	2.90	231	3M	17B
1403/06/24	5,520	5,460	5,530	5,510	2.61	103	2M	13B
1403/06/21	5,380	5,380	5,440	5,370	1.51	119	2M	9B
1403/06/20	5,390	5,280	5,400	5,290	0.19	92	470K	3B
1403/06/19	5,380	5,230	5,380	5,280	0.0	88	528K	3B
1403/06/18	5,330	5,200	5,330	5,280	(1.49)	108	2M	9B
1403/06/17	5,470	5,330	5,470	5,360	0.0	67	386K	2B
1403/06/13	5,370	5,320	5,410	5,360	0.94	112	2M	9B
1403/06/11	5,410	5,350	5,410	5,310	0.0	51	164K	885M
1403/06/10	5,380	5,380	5,390	5,310	0.38	57	471K	3B
1403/06/07	5,340	5,210	5,370	5,290	0.38	89	704K	4B
1403/06/06	5,270	5,200	5,360	5,270	0.0	65	449K	2B
1403/06/05	5,220	5,180	5,350	5,270	0.0	78	465K	2B
1403/06/03	5,180	5,140	5,320	5,270	0.96	122	2M	9B
1403/05/31	5,130	5,130	5,310	5,220	0.0	63	340K	2B
1403/05/30	5,140	5,140	5,240	5,220	(0.38)	61	612K	3B
1403/05/29	5,310	5,180	5,310	5,240	(0.76)	143	1M	6B
1403/05/28	5,310	5,190	5,340	5,280	(0.19)	175	4M	20B
1403/05/27	5,320	5,230	5,390	5,290	0.0	93	405K	2B
1403/05/24	5,250	5,250	5,300	5,290	(0.19)	118	729K	4B
1403/05/23	5,250	5,250	5,250	5,300	0.0	29	181K	949M
1403/05/22	5,250	5,250	5,250	5,300	0.0	16	132K	694M
1403/05/21	5,360	5,260	5,360	5,300	(0.19)	54	542K	3B
1403/05/20	5,280	5,280	5,360	5,310	(0.38)	103	870K	5B
1403/05/16	5,290	5,290	5,290	5,330	(0.19)	42	306K	2B
1403/05/15	5,290	5,290	5,290	5,340	0.0	28	271K	1B
1403/05/14	5,340	5,340	5,340	5,340	(0.93)	47	636K	3B
1403/05/13	5,430	5,380	5,490	5,390	(5.77)	171	1M	6B
1403/05/10	5,450	5,430	6,040	5,720	(0.87)	247	3M	16B
1403/05/09	6,110	5,650	6,110	5,770	(3.99)	223	984K	6B
1403/05/08	6,100	5,940	6,150	6,010	(4.45)	177	969K	6B
1403/05/06	6,390	6,210	6,390	6,290	(0.32)	86	356K	2B
1403/05/03	6,240	6,160	6,420	6,310	1.94	141	808K	5B
1403/05/02	5,940	5,940	6,360	6,190	(0.96)	340	1M	9B
1403/05/01	6,510	6,210	6,550	6,250	(5.3)	295	2M	15B
1403/04/31	6,830	6,540	6,950	6,600	(5.04)	240	2M	11B
1403/04/30	7,110	6,840	7,110	6,950	(1.7)	112	348K	2B
1403/04/27	6,920	6,920	7,220	7,070	0.43	133	756K	5B
1403/04/24	7,020	6,860	7,110	7,040	2.18	143	1M	8B
1403/04/23	6,930	6,720	7,000	6,890	(0.29)	117	420K	3B
1403/04/20	7,160	6,740	7,170	6,910	(3.36)	165	946K	7B
1403/04/19	7,350	6,970	7,350	7,150	(2.05)	95	314K	2B
1403/04/18	7,190	7,190	7,450	7,300	(2.41)	122	509K	4B
1403/04/17	7,610	7,230	7,620	7,480	4.03	283	3M	19B
1403/04/16	7,140	7,140	7,190	7,190	5.89	128	2M	15B
1403/04/13	6,870	6,680	6,870	6,790	(0.59)	87	766K	5B
1403/04/12	6,730	6,730	6,990	6,830	1.94	77	357K	2B
1403/04/11	6,850	6,620	6,990	6,700	(2.47)	87	406K	3B
1403/04/10	7,210	6,650	7,210	6,870	(2.83)	220	2M	12B
1403/04/09	7,120	6,900	7,210	7,070	3.06	92	434K	3B
1403/04/06	6,850	6,840	6,860	6,860	1.93	98	593K	4B
1403/04/04	6,670	6,650	6,740	6,730	1.82	88	714K	5B
1403/04/03	6,710	6,500	6,710	6,610	(0.3)	120	1M	10B
1403/04/02	6,490	6,490	6,700	6,630	0.76	110	2M	10B
1403/03/30	6,750	6,510	6,750	6,580	(0.9)	158	968K	6B
1403/03/29	6,770	6,640	6,870	6,640	(1.92)	409	1M	8B
1403/03/27	6,790	6,770	6,790	6,770	(1.88)	62	440K	3B
1403/03/26	6,970	6,900	6,970	6,900	(1.99)	81	848K	6B
1403/03/23	7,190	7,000	7,190	7,040	(1.4)	201	833K	6B
1403/03/22	7,030	7,000	7,280	7,140	0.0	196	1M	9B
1403/03/21	7,220	7,090	7,230	7,140	(0.14)	348	897K	6B
1403/03/20	7,110	7,110	7,340	7,150	(1.38)	496	2M	12B
1403/03/19	7,260	7,250	7,260	7,250	(1.89)	46	224K	2B
1403/03/16	7,420	7,390	7,430	7,390	(1.99)	130	1M	8B
1403/03/13	7,560	7,540	7,690	7,540	(1.95)	156	789K	6B
1403/03/12	7,670	7,610	7,810	7,690	(0.9)	234	2M	15B
1403/03/09	8,030	7,750	8,030	7,760	(1.77)	836	10M	76B
1403/03/08	8,000	7,800	8,000	7,900	0.51	506	3M	27B
1403/03/07	7,790	7,700	8,000	7,860	0.13	564	6M	49B
1403/03/06	7,850	7,850	7,970	7,850	(2.0)	164	3M	26B
1403/03/05	7,970	7,970	8,130	8,010	(1.48)	416	2M	14B
1403/03/01	8,130	8,130	8,320	8,130	(1.93)	139	458K	4B
1403/02/30	8,520	8,280	8,660	8,290	(4.82)	200	1M	9B
1403/02/29	8,770	8,550	8,980	8,710	(0.57)	176	715K	6B
1403/02/26	9,100	8,650	9,100	8,760	(3.74)	267	1M	11B
1403/02/25	9,370	8,940	9,640	9,100	(2.47)	205	831K	8B
1403/02/24	9,660	9,290	9,660	9,330	(4.5)	217	1M	10B
1403/02/23	9,760	9,620	10,140	9,770	(1.71)	182	468K	5B
1403/02/22	9,850	9,810	10,060	9,940	1.12	103	451K	4B
1403/02/19	10,210	9,730	10,210	9,830	(2.67)	264	931K	9B
1403/02/18	10,410	9,960	10,410	10,100	(1.17)	158	526K	5B
1403/02/17	10,440	10,150	10,440	10,220	(4.31)	186	518K	5B
1403/02/16	10,400	10,400	10,840	10,680	0.47	178	684K	7B
1403/02/12	10,800	10,460	10,800	10,630	0.47	97	339K	4B
1403/02/11	10,840	10,400	10,840	10,580	(1.03)	102	321K	3B
1403/02/10	10,760	10,580	10,820	10,690	(0.19)	241	995K	11B
1403/02/09	10,900	10,410	10,900	10,710	(1.02)	347	2M	19B
1403/02/08	10,820	10,750	10,820	10,820	4.95	327	4M	42B
1403/02/05	10,310	10,310	10,310	10,310	4.99	37	779K	8B
1403/01/28	15,640	15,440	15,640	15,630	0.90	264	2M	31B
1403/01/27	15,460	15,460	15,490	15,490	0.98	50	236K	4B
1403/01/26	15,340	15,340	15,540	15,340	(0.97)	224	2M	24B
1403/01/25	16,340	15,380	16,340	15,490	(4.26)	1,574	5M	75B
1403/01/21	16,200	16,000	16,470	16,180	(0.8)	903	1M	23B
1403/01/20	16,330	16,170	16,420	16,310	2.13	209	643K	10B
1403/01/19	15,900	15,770	16,380	15,970	(0.37)	474	1M	18B
1403/01/18	16,580	15,850	16,990	16,030	(3.9)	600	4M	69B
1403/01/15	16,990	16,580	16,990	16,680	0.66	288	780K	13B
1403/01/14	16,370	16,370	17,190	16,570	(3.83)	447	2M	36B
1403/01/11	17,200	17,010	17,580	17,230	(0.98)	268	699K	12B
1403/01/08	17,430	17,210	17,700	17,400	0.69	369	902K	16B
1403/01/07	17,050	17,050	17,460	17,280	0.23	237	765K	13B
1403/01/06	17,750	17,000	17,750	17,240	(1.65)	630	2M	31B
1403/01/05	17,010	17,000	17,680	17,530	2.57	379	1M	19B
1402/12/28	16,820	16,820	17,230	17,090	1.00	178	341K	6B
1402/12/27	16,800	16,800	17,090	16,920	(0.29)	225	554K	9B
1402/12/26	16,870	16,800	17,350	16,970	(1.74)	663	1M	22B
1402/12/23	17,350	16,950	17,570	17,270	(1.26)	309	1M	20B
1402/12/22	17,230	17,230	17,750	17,490	(0.11)	285	1M	21B
1402/12/21	17,100	17,060	17,870	17,510	(0.23)	495	2M	28B
1402/12/20	17,650	17,110	17,850	17,550	1.68	317	956K	17B
1402/12/16	16,800	16,520	17,500	17,260	3.54	910	3M	57B
1402/12/15	16,540	16,360	16,900	16,670	0.36	451	2M	37B
1402/12/14	17,000	16,450	17,000	16,610	(1.6)	305	1M	19B
1402/12/13	16,910	16,550	17,210	16,880	2.86	548	2M	34B
1402/12/12	16,580	16,010	16,680	16,410	(0.85)	671	2M	35B
1402/12/09	16,750	16,310	16,840	16,550	0.85	191	466K	8B
1402/12/08	16,220	16,220	16,750	16,410	0.80	241	715K	12B
1402/12/07	16,610	16,210	16,610	16,280	(4.57)	232	955K	16B
1402/12/05	17,280	16,850	17,300	17,060	(0.18)	344	976K	17B
1402/12/02	17,630	16,850	17,630	17,090	(2.23)	659	2M	38B
1402/12/01	17,430	17,130	17,950	17,480	0.34	606	2M	34B
1402/11/30	16,920	16,650	17,490	17,420	4.56	1,017	5M	81B
1402/11/29	16,150	16,150	16,740	16,660	0.73	400	1M	23B
1402/11/28	16,690	16,260	16,740	16,540	0.30	484	2M	26B
1402/11/25	16,620	16,300	16,790	16,490	0.24	304	704K	12B
1402/11/24	16,670	16,200	16,700	16,450	0.61	319	1M	18B
1402/11/23	16,350	15,850	16,740	16,350	0.12	749	2M	37B
1402/11/21	16,990	16,230	16,990	16,330	(1.92)	509	2M	27B
1402/11/18	16,480	16,420	16,900	16,650	0.42	460	961K	16B
1402/11/17	16,640	16,450	16,760	16,580	1.47	429	2M	32B
1402/11/16	16,610	16,130	17,010	16,340	(2.27)	1,031	5M	89B
1402/11/15	17,000	16,360	17,170	16,720	(1.7)	446	1M	23B
1402/11/14	16,580	16,460	17,270	17,010	3.40	640	2M	35B
1402/11/11	16,600	16,060	16,900	16,450	(0.6)	590	2M	27B
1402/11/10	16,680	16,400	16,770	16,550	1.10	551	2M	36B
1402/11/09	16,750	16,310	16,760	16,370	(4.6)	1,730	9M	154B
1402/11/08	17,590	17,010	17,590	17,160	0.12	511	2M	28B
1402/11/07	17,490	16,940	17,490	17,140	1.66	416	1M	22B
1402/11/04	16,010	16,010	16,920	16,860	4.59	614	3M	51B
1402/11/03	16,360	16,060	16,780	16,120	(4.62)	1,496	9M	152B
1402/11/02	17,800	16,780	18,000	16,900	(4.3)	810	5M	83B
1402/11/01	18,210	17,600	18,210	17,660	(4.64)	841	4M	64B
1402/10/30	19,200	18,220	19,200	18,520	(2.53)	426	1M	20B
1402/10/27	18,800	18,760	19,210	19,000	2.04	455	1M	24B
1402/10/26	19,150	18,440	19,150	18,620	(3.27)	580	1M	26B
1402/10/25	19,350	18,900	19,610	19,250	1.85	828	3M	49B
1402/10/24	18,010	18,010	19,080	18,900	3.96	960	4M	71B
1402/10/23	18,260	18,010	18,560	18,180	(0.49)	646	2M	31B
1402/10/20	18,590	18,060	18,590	18,270	(0.98)	654	2M	38B
1402/10/19	18,760	18,150	19,000	18,450	(2.12)	853	2M	40B
1402/10/18	19,100	18,610	19,160	18,850	(0.21)	416	991K	19B
1402/10/17	18,840	18,750	19,120	18,890	(0.42)	398	1M	22B
1402/10/16	19,300	18,800	19,300	18,970	(1.35)	457	833K	16B
1402/10/13	18,800	18,590	19,780	19,230	1.96	726	2M	42B
1402/10/12	19,200	18,670	19,200	18,860	(1.57)	639	1M	25B
1402/10/11	19,210	19,020	19,400	19,160	(1.84)	605	1M	25B
1402/10/10	19,990	19,250	20,030	19,520	(1.91)	619	1M	24B
1402/10/09	19,850	19,810	20,000	19,900	1.79	406	1M	23B
1402/10/06	19,700	19,200	19,850	19,550	(1.26)	797	2M	45B
1402/10/05	20,200	19,400	20,400	19,800	(2.46)	821	2M	48B
1402/10/04	20,200	19,900	20,450	20,300	1.50	639	2M	45B
1402/10/03	20,900	19,900	21,150	20,000	(4.31)	2,285	10M	195B
1402/10/02	21,150	20,700	21,150	20,900	0.48	435	1M	28B
1402/09/29	21,700	20,650	21,700	20,800	(4.15)	1,102	5M	105B
1402/09/28	22,200	21,300	22,200	21,700	(0.91)	554	2M	44B
1402/09/27	21,200	21,200	22,150	21,900	3.55	752	4M	77B
1402/09/25	21,050	20,900	21,600	21,150	1.44	452	1M	29B
1402/09/22	21,150	20,550	21,350	20,850	(0.71)	600	2M	32B
1402/09/21	21,100	20,800	21,400	21,000	(1.87)	664	2M	43B
1402/09/20	22,250	21,050	22,250	21,400	(1.83)	900	3M	55B
1402/09/19	23,150	21,400	23,150	21,800	(2.24)	1,209	3M	73B
1402/09/18	21,850	21,600	22,350	22,300	4.69	1,509	6M	144B
1402/09/15	21,200	20,850	21,750	21,300	1.67	724	2M	50B
1402/09/14	20,450	20,450	21,350	20,950	0.96	786	3M	72B
1402/09/13	21,350	20,350	21,350	20,750	0.0	1,161	4M	76B
1402/09/12	21,450	20,350	21,500	20,750	(3.04)	1,304	5M	110B
1402/09/11	21,950	20,950	22,150	21,400	1.42	1,168	5M	98B
1402/09/08	21,200	20,650	21,850	21,100	(2.76)	1,885	6M	136B
1402/09/07	22,650	21,500	23,250	21,700	(3.98)	1,132	7M	143B
1402/09/06	23,100	22,500	23,350	22,600	(4.44)	1,712	8M	186B
1402/09/05	24,150	23,550	24,650	23,650	(4.44)	618	3M	80B
1402/09/04	24,300	24,200	25,450	24,750	(1.0)	1,240	4M	110B
1402/09/01	25,100	24,350	25,700	25,000	(1.96)	1,502	7M	170B
1402/08/30	25,400	24,350	26,000	25,500	2.82	2,322	10M	256B
1402/08/29	24,100	23,550	25,050	24,800	3.77	1,985	14M	355B
1402/08/28	23,150	22,950	24,250	23,900	3.24	997	6M	143B
1402/08/27	23,050	22,850	23,800	23,150	(1.49)	690	2M	54B
1402/08/24	23,000	22,850	24,000	23,500	0.0	793	3M	63B
1402/08/23	22,800	22,800	24,400	23,500	(0.63)	638	2M	48B
1402/08/22	23,400	22,450	24,450	23,650	1.50	1,006	4M	99B
1402/08/21	23,200	22,900	23,700	23,300	2.19	754	3M	66B
1402/08/20	22,200	21,800	22,850	22,800	4.59	975	8M	172B
1402/08/17	21,700	21,200	22,400	21,800	0.93	611	2M	49B
1402/08/16	20,900	20,900	22,000	21,600	0.0	1,021	4M	93B
1402/08/15	21,950	20,950	22,400	21,600	(1.14)	1,059	5M	108B
1402/08/14	21,050	21,050	22,050	21,850	4.05	812	4M	96B
1402/08/13	20,950	20,300	21,050	21,000	4.53	504	8M	176B
1402/08/10	20,540	19,990	20,670	20,090	(4.52)	617	3M	54B
1402/08/09	21,000	20,000	21,480	21,040	2.78	973	3M	72B
1402/08/08	20,330	19,520	20,480	20,470	4.92	652	4M	85B
1402/08/07	17,930	17,930	19,760	19,510	3.67	612	5M	102B
1402/08/06	19,500	18,810	19,500	18,820	(4.95)	225	2M	35B
1402/08/03	18,990	18,990	20,010	19,800	3.88	788	3M	60B
1402/08/02	19,250	18,320	19,450	19,060	1.17	781	2M	37B
1402/08/01	18,410	18,310	18,940	18,840	4.43	967	4M	75B
1402/07/30	17,800	17,500	18,060	18,040	4.88	480	4M	69B
1402/07/29	16,930	16,740	17,570	17,200	2.75	574	8M	130B
1402/07/26	17,300	16,670	17,300	16,740	(4.56)	331	2M	28B
1402/07/25	17,310	17,220	17,940	17,540	0.0	311	704K	12B
1402/07/24	16,780	16,780	17,760	17,540	3.66	272	779K	14B
1402/07/23	17,000	16,620	17,210	16,920	(0.24)	173	625K	11B
1402/07/22	17,070	16,480	17,090	16,960	(1.17)	210	1M	23B
1402/07/19	17,200	17,050	17,390	17,160	2.20	156	385K	7B
1402/07/18	17,000	16,080	17,230	16,790	2.32	248	868K	15B
1402/07/17	16,670	16,330	17,250	16,410	(4.48)	532	2M	41B
1402/07/16	17,200	17,160	17,710	17,180	(4.87)	243	2M	30B
1402/07/15	18,050	17,650	18,300	18,060	1.46	533	1M	18B
1402/07/12	17,900	17,600	18,100	17,800	1.14	421	1M	18B
1402/07/10	17,350	17,350	18,050	17,600	(3.56)	837	3M	58B
1402/07/09	18,950	18,200	19,250	18,250	(4.7)	863	4M	77B
1402/07/08	20,000	19,050	20,300	19,150	(4.49)	814	4M	80B
1402/07/05	20,100	19,750	20,700	20,050	(1.23)	617	2M	45B
1402/07/04	20,050	20,000	20,900	20,300	(2.64)	272	657K	13B
1402/07/03	22,000	20,650	22,000	20,850	(3.92)	594	2M	43B
1402/07/01	21,350	20,800	22,050	21,700	2.84	656	2M	34B
1402/06/29	20,650	20,350	21,450	21,100	3.18	487	2M	34B
1402/06/28	20,050	20,000	20,900	20,450	0.99	527	2M	35B
1402/06/27	20,050	20,000	20,550	20,250	(0.25)	324	815K	17B
1402/06/26	20,800	19,900	21,000	20,300	(2.87)	696	2M	38B
1402/06/22	21,200	20,400	21,400	20,900	0.24	570	1M	27B
1402/06/21	20,800	20,450	20,850	20,850	4.77	473	2M	45B
1402/06/20	19,950	19,400	20,400	19,900	(0.5)	539	2M	37B
1402/06/19	19,550	19,550	20,500	20,000	(0.5)	471	1M	29B
1402/06/18	21,500	19,950	21,500	20,100	(4.29)	582	2M	42B
1402/06/14	21,950	20,500	22,100	21,000	(1.41)	632	1M	31B
1402/06/13	21,300	21,050	21,800	21,300	0.47	514	1M	30B
1402/06/12	21,350	21,000	21,650	21,200	(2.53)	330	660K	14B
1402/06/11	22,750	21,350	22,750	21,750	(2.9)	378	849K	18B
1402/06/08	22,750	21,700	22,900	22,400	1.13	481	1M	30B
1402/06/07	21,850	21,200	22,750	22,150	0.68	523	2M	41B
1402/06/06	22,300	21,850	23,050	22,000	(4.14)	716	3M	56B
1402/06/05	22,900	22,000	23,700	22,950	1.10	557	2M	36B
1402/06/04	22,150	22,150	22,800	22,700	4.37	265	1M	24B
1402/06/01	20,950	20,850	22,250	21,750	2.59	352	1M	26B
1402/05/31	21,850	21,200	21,850	21,200	(4.93)	292	2M	35B
1402/05/30	22,950	21,600	22,950	22,300	(0.45)	417	757K	17B
1402/05/29	22,600	22,300	23,050	22,400	(4.48)	627	2M	36B
1402/05/28	23,400	22,700	24,200	23,450	(0.42)	288	842K	20B
1402/05/25	24,550	23,300	25,050	23,550	(3.88)	819	3M	72B
1402/05/24	24,700	24,450	25,100	24,500	(4.67)	506	2M	52B
1402/05/23	25,200	24,800	27,150	25,700	(1.53)	794	3M	64B
1402/05/22	25,000	25,000	26,600	26,100	1.75	712	2M	60B
1402/05/21	26,050	25,650	26,050	25,650	(4.82)	280	2M	56B
1402/05/18	26,250	26,150	27,050	26,950	4.46	1,523	7M	176B
1402/05/17	25,450	24,950	26,200	25,800	3.20	830	3M	76B
1402/05/16	24,600	24,600	25,400	25,000	1.63	571	2M	53B
1402/05/15	24,400	23,900	25,100	24,600	0.82	403	2M	38B
1402/05/14	24,000	23,750	24,700	24,400	3.39	475	2M	41B
1402/05/10	23,600	22,850	23,850	23,600	3.74	537	4M	88B
1402/05/09	23,050	21,950	23,250	22,750	1.56	183	988K	22B
1402/05/08	22,800	22,200	23,000	22,400	(4.07)	410	1M	32B
1402/05/07	23,050	22,800	23,600	23,350	0.86	457	2M	38B
1402/05/04	23,450	22,450	23,650	23,150	0.87	376	2M	44B
1402/05/03	24,200	22,650	24,200	22,950	(2.75)	539	1M	27B
1402/05/02	23,900	23,250	23,950	23,600	2.16	531	2M	42B
1402/05/01	22,450	22,450	23,750	23,100	(2.12)	759	2M	53B
1402/04/31	24,200	23,600	24,200	23,600	(4.84)	287	3M	62B
1402/04/28	25,000	24,000	25,100	24,800	3.55	889	3M	68B
1402/04/27	23,950	23,650	23,950	23,950	4.81	582	2M	56B
1402/04/26	22,800	22,600	24,900	22,850	(3.79)	930	6M	134B
1402/04/25	24,950	23,550	24,950	23,750	(4.04)	351	4M	85B
1402/04/24	25,400	23,950	25,600	24,750	(1.39)	647	2M	41B
1402/04/21	25,000	24,500	25,950	25,100	1.21	581	2M	40B
1402/04/20	23,550	23,500	25,100	24,800	3.55	1,543	6M	149B
1402/04/19	24,300	23,000	24,350	23,950	0.42	1,035	4M	90B
1402/04/18	23,000	22,800	23,950	23,850	4.38	1,343	8M	195B
1402/04/17	23,700	22,600	23,700	22,850	(3.59)	946	3M	71B
1402/04/14	24,800	23,250	24,800	23,700	(2.47)	1,081	4M	97B
1402/04/13	23,300	23,300	24,500	24,300	4.07	1,064	4M	99B
1402/04/12	23,150	22,600	23,850	23,350	2.41	818	3M	65B
1402/04/11	22,550	21,800	23,150	22,800	3.40	721	3M	62B
1402/04/10	22,200	21,450	22,750	22,050	0.0	897	3M	75B
1402/04/07	22,650	21,700	22,650	22,050	1.61	645	2M	49B
1402/04/06	21,250	21,000	21,750	21,700	4.58	1,125	6M	121B
1402/04/05	20,650	20,100	21,200	20,750	1.47	877	5M	105B
1402/04/04	21,000	19,950	21,100	20,450	(1.45)	974	3M	71B
1402/04/03	20,350	20,000	21,250	20,750	2.47	491	1M	31B
1402/03/27	20,950	20,350	21,650	20,500	(4.21)	1,847	11M	221B
1402/03/24	21,500	20,850	22,000	21,400	(0.47)	1,337	6M	121B
1402/03/23	21,500	21,500	21,850	21,500	(4.87)	1,091	7M	153B
1402/03/22	23,200	22,500	23,450	22,600	(4.44)	891	6M	137B
1402/03/21	23,350	22,450	24,050	23,650	3.05	1,163	4M	92B
1402/03/20	22,550	21,500	23,400	22,950	2.91	1,587	10M	234B
1402/03/17	21,650	21,400	22,400	22,300	4.45	901	10M	227B
1402/03/16	20,750	20,500	21,400	21,350	4.66	784	5M	107B
1402/03/13	20,100	19,800	21,400	20,400	(1.92)	1,070	4M	86B
1402/03/10	21,500	20,750	21,500	20,800	(4.59)	1,036	4M	93B
1402/03/09	22,700	21,350	23,000	21,800	(2.9)	1,500	5M	114B
1402/03/08	20,850	20,850	22,900	22,450	2.75	811	3M	76B
1402/03/07	22,800	21,700	23,650	21,850	(4.17)	761	4M	77B
1402/03/06	24,000	22,700	24,000	22,800	(4.4)	1,214	4M	94B
1402/03/03	24,800	23,550	25,250	23,850	(3.64)	1,561	6M	138B
1402/03/02	24,500	24,050	25,200	24,750	2.70	1,147	4M	89B
1402/03/01	24,000	23,300	24,500	24,100	3.21	1,178	4M	103B
1402/02/31	23,800	22,850	24,300	23,350	(1.27)	1,486	4M	105B
1402/02/30	24,300	23,450	25,000	23,650	(4.06)	2,424	8M	182B
1402/02/27	25,700	24,350	25,700	24,650	(3.71)	5,588	15M	376B
1402/02/25	25,500	24,900	25,650	25,600	4.70	3,051	16M	403B
1402/02/24	24,400	23,350	25,600	24,450	4.26	2,852	13M	312B
1402/02/23	23,400	21,950	23,700	23,450	3.76	3,402	19M	444B
1402/02/20	20,650	20,650	22,750	22,600	4.15	629	7M	152B
1402/02/19	20,350	20,350	22,450	21,700	1.40	1,532	7M	155B
1402/02/18	22,100	21,250	22,200	21,400	(4.25)	759	4M	84B
1402/02/17	22,600	21,400	23,150	22,350	1.36	2,351	9M	208B
1402/02/16	22,800	21,600	22,800	22,050	(0.23)	1,507	8M	183B
1402/02/13	22,650	21,600	22,850	22,100	(0.9)	1,098	4M	79B
1402/02/12	21,700	20,750	22,650	22,300	3.00	962	3M	71B
1402/02/11	22,850	21,400	22,850	21,650	(3.78)	1,927	6M	121B
1402/02/10	23,800	21,800	23,800	22,500	(1.75)	1,811	5M	108B
1402/02/09	22,800	22,300	22,950	22,900	4.57	1,471	5M	118B
1402/02/06	21,250	20,800	22,150	21,900	3.79	928	4M	87B
1402/02/05	21,000	20,600	21,150	21,100	4.71	1,282	9M	186B
1402/02/04	20,650	19,950	20,900	20,150	(3.82)	1,333	6M	125B
1402/01/30	20,800	20,000	21,680	20,950	0.72	1,186	6M	127B
1402/01/29	20,810	20,500	20,810	20,800	4.94	378	2M	45B
1402/01/28	18,950	18,730	19,910	19,820	4.48	893	9M	171B
1402/01/27	19,070	18,320	19,200	18,970	3.72	1,375	9M	163B
1402/01/26	17,800	17,800	18,340	18,290	4.69	922	8M	147B
1402/01/22	16,260	16,240	17,850	17,470	2.70	751	6M	113B
1402/01/21	17,270	16,010	17,290	17,010	3.28	725	6M	102B
1402/01/20	15,990	15,820	16,550	16,470	4.44	715	4M	72B
1402/01/19	15,700	15,350	16,100	15,770	2.80	729	4M	66B
1402/01/16	14,430	14,430	15,400	15,340	4.57	768	6M	91B
1402/01/15	15,090	14,310	15,090	14,670	(1.21)	648	4M	60B
1402/01/14	14,890	14,510	15,270	14,850	(1.66)	762	3M	43B
1402/01/09	15,160	14,810	15,490	15,100	0.67	633	2M	35B
1402/01/08	15,000	14,790	15,140	15,000	4.02	552	2M	34B
1402/01/06	15,390	14,340	15,390	14,440	(4.31)	360	3M	40B
1402/01/05	14,820	14,740	15,210	15,090	4.14	581	3M	38B
1401/12/28	14,480	13,900	14,500	14,490	4.92	444	4M	54B
1401/12/27	13,810	13,670	13,810	13,810	4.94	364	4M	59B
1401/12/24	12,770	12,770	13,510	13,160	2.17	330	2M	23B
1401/12/23	12,620	12,620	13,100	12,880	1.34	339	861K	11B
1401/12/22	12,610	12,610	12,900	12,710	(0.39)	214	718K	9B
1401/12/21	13,080	12,550	13,080	12,760	(1.39)	298	1M	19B
1401/12/20	12,960	12,780	13,110	12,940	(0.23)	261	2M	24B
1401/12/16	12,650	12,610	13,200	12,970	2.61	164	837K	11B
1401/12/15	12,810	12,430	12,830	12,640	(1.33)	330	2M	19B
1401/12/14	12,900	12,660	13,120	12,810	(0.7)	311	1M	18B
1401/12/13	13,120	12,740	13,300	12,900	(3.73)	475	3M	45B
1401/12/10	12,900	12,820	13,460	13,400	4.52	682	6M	75B
1401/12/09	12,810	12,500	13,050	12,820	0.08	285	2M	20B
1401/12/08	12,360	12,330	13,000	12,810	2.07	426	2M	30B
1401/12/07	13,190	12,220	13,240	12,550	(1.65)	818	6M	81B
1401/12/06	12,630	12,630	12,770	12,760	4.85	485	3M	41B
1401/12/03	12,210	12,010	12,300	12,170	(0.73)	243	1M	14B
1401/12/02	12,120	11,860	12,630	12,260	1.83	470	2M	27B
1401/12/01	11,530	11,360	12,100	12,040	4.42	483	4M	45B
1401/11/30	11,360	11,330	11,750	11,530	1.77	269	1M	17B
1401/11/26	11,110	10,820	11,580	11,330	1.98	342	1M	16B
1401/11/25	11,880	11,020	11,880	11,110	(4.22)	391	3M	36B
1401/11/24	11,470	11,370	12,000	11,600	(2.03)	286	1M	13B
1401/11/23	12,240	11,640	12,450	11,840	(3.27)	494	2M	26B
1401/11/19	12,070	11,850	12,320	12,240	4.26	736	6M	71B
1401/11/18	11,800	11,460	12,020	11,740	1.91	368	2M	19B
1401/11/17	11,190	10,910	11,750	11,520	2.49	517	3M	40B
1401/11/16	11,170	10,880	11,630	11,240	0.45	495	3M	30B
1401/11/12	11,340	10,770	11,520	11,190	0.72	367	2M	25B
1401/11/11	11,340	10,760	11,420	11,110	2.02	450	2M	24B
1401/11/10	10,850	10,750	11,500	10,890	(3.71)	791	8M	90B
1401/11/09	11,630	11,280	11,650	11,310	(4.72)	319	3M	31B
1401/11/08	12,400	11,840	12,400	11,870	(4.74)	764	5M	65B
1401/11/05	13,010	12,400	13,110	12,460	(4.52)	1,093	8M	103B
1401/11/04	13,490	12,680	13,490	13,050	(2.17)	1,175	7M	86B
1401/11/03	13,120	12,750	13,480	13,340	3.89	1,557	8M	109B
1401/11/02	12,670	12,300	13,190	12,840	(0.08)	1,088	6M	78B
1401/11/01	12,800	12,530	13,400	12,850	(2.5)	1,928	11M	147B
1401/10/28	13,200	12,680	13,580	13,180	(1.2)	1,334	6M	84B
1401/10/27	13,450	12,900	13,500	13,340	3.73	2,079	14M	185B
1401/10/26	12,870	12,560	12,870	12,860	4.89	562	5M	63B
1401/10/24	12,000	11,510	12,660	12,260	1.66	2,180	14M	171B
1401/10/21	11,950	11,580	12,130	12,060	4.33	1,715	19M	228B
1401/10/20	11,200	11,200	11,570	11,560	4.90	1,392	19M	222B
1401/10/19	11,170	10,700	11,530	11,020	0.18	2,330	13M	143B
1401/10/18	11,000	11,000	11,000	11,000	4.96	185	6M	65B
1401/10/13	10,530	10,180	10,600	10,480	3.76	1,333	10M	107B
1401/10/12	10,100	9,810	10,100	10,100	4.99	654	16M	163B
1401/10/11	9,510	9,350	9,820	9,620	0.63	433	3M	29B
1401/10/10	9,940	9,490	9,940	9,560	(4.21)	786	7M	69B
1401/10/07	9,760	9,680	10,100	9,980	3.74	942	5M	52B
1401/10/05	9,700	9,400	9,780	9,620	(0.62)	504	4M	35B
1401/10/04	10,030	9,550	10,030	9,680	(1.73)	874	4M	40B
1401/10/03	9,770	9,660	10,040	9,850	2.93	846	5M	48B
1401/09/30	9,400	9,200	9,630	9,570	4.25	1,191	9M	87B
1401/09/29	9,410	9,010	9,530	9,180	(2.34)	538	3M	26B
1401/09/28	9,240	9,210	9,570	9,400	(1.26)	711	4M	37B
1401/09/27	9,380	9,270	9,660	9,520	3.48	1,032	7M	69B
1401/09/26	8,890	8,800	9,240	9,200	4.55	1,796	20M	189B
1401/09/23	8,740	8,630	8,910	8,800	(1.68)	1,225	7M	65B
1401/09/22	9,050	8,690	9,050	8,950	3.83	1,583	29M	255B
1401/09/21	8,500	8,500	8,630	8,620	4.87	478	21M	185B
1401/09/20	8,220	8,000	8,290	8,220	(1.08)	345	1M	10B
1401/09/19	8,300	8,180	8,460	8,310	0.0	406	2M	14B
1401/09/16	8,400	8,160	8,490	8,310	(0.24)	239	737K	6B
1401/09/15	8,400	8,150	8,420	8,330	(0.24)	240	2M	15B
1401/09/14	8,320	8,230	8,440	8,350	(0.48)	168	729K	6B
1401/09/13	8,530	8,240	8,530	8,390	(1.64)	335	2M	16B
1401/09/12	8,640	8,480	8,650	8,530	0.0	208	571K	5B
1401/09/09	8,760	8,450	8,760	8,530	0.59	258	1M	9B
1401/09/08	8,440	8,350	8,780	8,480	(3.42)	798	5M	46B
1401/09/07	8,800	8,670	8,800	8,780	(0.23)	131	613K	5B
1401/09/06	8,820	8,650	8,820	8,800	(0.56)	192	594K	5B
1401/09/05	9,080	8,720	9,080	8,850	(0.56)	192	777K	7B
1401/09/02	8,400	8,300	9,100	8,900	2.65	539	3M	28B
1401/09/01	8,690	8,300	8,700	8,670	(0.34)	108	421K	4B
1401/08/30	8,600	8,500	8,850	8,700	(0.34)	165	755K	7B
1401/08/29	9,100	8,530	9,100	8,730	0.23	186	621K	5B
1401/08/28	8,600	8,500	8,750	8,710	4.44	344	2M	16B
1401/08/25	8,420	8,320	8,610	8,340	0.97	166	568K	5B
1401/08/24	8,450	8,200	8,450	8,260	0.0	87	371K	3B
1401/08/23	8,290	8,020	8,420	8,260	0.0	129	600K	5B
1401/08/22	8,530	8,240	8,540	8,260	1.47	216	5M	38B
1401/08/21	8,270	8,260	8,450	8,140	0.99	137	486K	4B
1401/08/18	8,310	8,100	8,310	8,060	0.50	112	434K	4B
1401/08/17	8,010	8,010	8,310	8,020	1.26	124	634K	5B
1401/08/16	7,930	7,760	8,050	7,920	3.26	170	1M	10B
1401/08/15	7,600	7,600	7,850	7,670	0.26	46	266K	2B
1401/08/14	7,820	7,670	7,910	7,650	0.39	88	324K	3B
1401/08/11	7,520	7,520	7,920	7,620	0.13	56	162K	1B
1401/08/10	7,650	7,650	7,950	7,610	0.13	42	147K	1B
1401/08/09	7,670	7,620	7,790	7,600	0.0	31	84K	645M
1401/08/08	7,240	7,240	7,700	7,600	0.0	97	302K	2B
1401/08/07	7,550	7,410	7,840	7,600	(2.44)	102	1M	9B
1401/08/04	7,820	7,670	7,910	7,790	(3.47)	70	1M	10B
1401/08/03	8,000	7,830	8,010	8,070	0.0	26	55K	435M
1401/08/02	8,110	7,810	8,120	8,070	(0.25)	44	155K	1B
1401/08/01	8,080	7,860	8,200	8,090	0.12	92	311K	3B
1401/07/30	7,890	7,890	8,080	8,080	0.0	76	157K	1B
1401/07/27	8,230	7,940	8,230	8,080	0.0	56	114K	925M
1401/07/26	7,950	7,940	8,090	8,080	0.0	59	196K	2B
1401/07/25	7,900	7,790	7,950	8,080	(1.1)	116	500K	4B
1401/07/24	8,090	7,860	8,200	8,170	(0.85)	133	435K	3B
1401/07/23	8,100	7,950	8,220	8,240	(0.24)	64	171K	1B
1401/07/20	8,180	8,120	8,360	8,260	(0.12)	57	147K	1B
1401/07/19	8,340	8,120	8,460	8,270	0.0	65	169K	1B
1401/07/18	8,090	8,000	8,400	8,270	0.0	56	174K	1B
1401/07/17	8,180	8,100	8,340	8,270	0.0	23	26K	217M
1401/07/16	8,520	8,280	8,520	8,270	0.0	53	126K	1B
1401/07/12	8,280	8,220	8,390	8,270	0.0	76	215K	2B
1401/07/11	8,460	8,010	8,460	8,270	(0.12)	50	73K	592M
1401/07/10	8,150	8,050	8,250	8,280	(0.36)	80	236K	2B
1401/07/09	8,560	8,060	8,560	8,310	0.0	62	69K	563M
1401/07/06	8,230	8,230	8,690	8,310	0.12	89	167K	1B
1401/07/04	7,920	7,920	8,410	8,300	(0.24)	114	294K	2B
1401/07/02	8,310	8,100	8,530	8,320	(1.54)	97	336K	3B
1401/06/30	8,640	8,230	8,640	8,450	(1.29)	88	277K	2B
1401/06/29	8,970	8,510	9,060	8,560	(4.36)	198	1M	10B
1401/06/28	8,890	8,750	9,200	8,950	(1.54)	130	623K	6B
1401/06/27	8,820	8,810	9,180	9,090	0.44	211	698K	6B
1401/06/23	9,180	8,870	9,180	9,050	2.14	117	617K	6B
1401/06/22	8,740	8,740	9,000	8,860	1.37	88	504K	4B
1401/06/21	8,670	8,530	8,840	8,740	1.51	83	238K	2B
1401/06/20	8,880	8,450	8,880	8,610	(2.6)	121	354K	3B
1401/06/19	9,060	8,820	9,060	8,840	(4.74)	192	747K	7B
1401/06/16	9,280	9,070	9,490	9,280	0.0	135	264K	2B
1401/06/15	9,610	9,140	9,620	9,280	(3.13)	186	525K	5B
1401/06/14	9,450	9,420	9,700	9,580	(2.44)	295	751K	7B
1401/06/13	9,940	9,580	9,980	9,820	1.45	221	844K	8B
1401/06/12	9,630	9,360	10,200	9,680	(1.73)	665	3M	26B
1401/06/09	9,870	9,610	10,030	9,850	2.82	275	1M	11B
1401/06/08	9,320	8,970	9,900	9,580	1.48	473	1M	14B
1401/06/07	9,510	9,120	9,590	9,440	2.61	317	1M	10B
1401/06/06	9,040	8,940	9,440	9,200	(0.11)	205	657K	6B
1401/06/05	9,360	9,030	9,360	9,210	1.21	194	827K	8B
1401/06/02	9,100	8,890	9,340	9,100	0.22	256	973K	9B
1401/06/01	8,470	8,470	9,180	9,080	3.77	324	2M	16B
1401/05/31	9,000	8,430	9,120	8,750	0.11	339	2M	15B
1401/05/30	8,400	8,400	8,750	8,740	4.80	417	3M	28B
1401/05/29	8,070	8,070	8,550	8,340	0.48	142	604K	5B
1401/05/26	8,190	8,180	8,400	8,300	(0.36)	82	534K	4B
1401/05/25	8,220	8,210	8,440	8,330	1.59	74	329K	3B
1401/05/24	8,110	8,080	8,340	8,200	(0.61)	180	563K	5B
1401/05/23	8,400	8,110	8,420	8,250	(1.32)	114	261K	2B
1401/05/22	8,160	8,160	8,470	8,360	2.45	136	767K	6B
1401/05/19	8,160	8,090	8,280	8,160	0.0	88	233K	2B
1401/05/18	8,050	8,050	8,500	8,160	(3.2)	247	1M	10B
1401/05/15	8,300	8,300	8,600	8,430	1.20	132	312K	3B
1401/05/12	8,140	8,140	8,560	8,330	1.83	81	297K	2B
1401/05/11	7,780	7,700	8,320	8,180	3.15	150	513K	4B
1401/05/10	8,100	7,670	8,100	7,930	(0.5)	78	244K	2B
1401/05/09	8,260	7,940	8,380	7,970	(4.55)	182	2M	13B
1401/05/08	8,360	8,280	8,530	8,350	(1.3)	75	413K	3B
1401/05/05	8,880	8,280	8,880	8,460	(0.59)	78	275K	2B
1401/05/04	8,590	8,450	8,990	8,510	(4.27)	127	462K	4B
1401/05/03	9,440	8,810	9,440	8,890	(4.1)	122	444K	4B
1401/05/02	9,650	9,120	9,650	9,270	(2.93)	86	277K	3B
1401/05/01	9,330	9,330	9,700	9,550	2.91	144	420K	4B
1401/04/29	9,500	9,140	9,500	9,280	0.22	108	233K	2B
1401/04/28	9,240	9,210	9,500	9,260	(4.44)	181	498K	5B
1401/04/26	10,150	9,350	10,150	9,690	(0.1)	225	512K	5B
1401/04/25	9,450	9,450	9,710	9,700	4.86	321	1M	13B
1401/04/22	9,100	9,000	9,440	9,250	1.09	74	189K	2B
1401/04/21	9,040	8,760	9,500	9,150	(0.54)	176	407K	4B
1401/04/20	9,350	9,120	9,500	9,200	(4.17)	128	359K	3B
1401/04/18	9,560	9,300	9,860	9,600	(1.23)	114	377K	4B
1401/04/15	10,060	9,630	10,060	9,720	(2.9)	129	406K	4B
1401/04/14	9,790	9,630	10,150	10,010	2.25	229	878K	9B
1401/04/13	9,610	9,520	9,970	9,790	2.94	244	872K	9B
1401/04/12	9,770	9,460	9,780	9,510	(4.42)	290	2M	15B
1401/04/11	10,000	9,800	10,090	9,950	(1.49)	121	431K	4B
1401/04/08	10,290	9,950	10,290	10,100	0.20	160	989K	10B
1401/04/07	9,650	9,650	10,300	10,080	1.51	172	887K	9B
1401/04/06	10,200	9,720	10,390	9,930	(2.65)	266	974K	10B
1401/04/05	10,790	10,170	10,940	10,200	(4.67)	295	2M	22B
1401/04/04	10,760	10,430	10,950	10,700	(2.46)	411	2M	17B
1401/04/01	11,430	10,710	11,430	10,970	(1.08)	568	3M	30B
1401/03/31	11,100	10,940	11,100	11,090	4.82	609	5M	52B
1401/03/30	10,280	10,280	11,190	10,580	(2.22)	1,345	13M	137B
1401/03/29	11,000	10,790	11,450	10,820	(4.67)	278	3M	33B
1401/03/28	11,700	11,120	11,800	11,350	(0.79)	92	287K	3B
1401/03/25	11,790	10,960	11,790	11,440	0.97	166	667K	8B
1401/03/24	11,350	10,950	11,690	11,330	(1.05)	168	307K	3B
1401/03/23	11,350	11,230	11,640	11,450	0.97	220	928K	11B
1401/03/22	10,820	10,820	11,430	11,340	4.13	116	440K	5B
1401/03/21	10,860	10,600	11,050	10,890	(2.24)	100	336K	4B
1401/03/18	11,650	10,860	11,650	11,140	(0.18)	86	147K	2B
1401/03/17	10,800	10,800	11,760	11,160	(1.15)	123	368K	4B
1401/03/16	12,260	11,260	12,410	11,290	(4.73)	140	586K	7B
1401/03/11	11,680	11,550	12,220	11,850	1.46	158	483K	6B
1401/03/10	11,870	11,490	11,870	11,680	3.27	125	292K	3B
1401/03/09	11,750	11,210	11,800	11,310	(4.07)	311	1M	15B
1401/03/08	12,160	11,790	12,310	11,790	(5.0)	259	3M	37B
1401/03/07	13,000	12,210	13,000	12,410	(2.97)	200	492K	6B
1401/03/04	12,890	12,230	13,050	12,790	2.40	268	968K	12B
1401/03/03	11,950	11,950	12,990	12,490	(0.32)	216	703K	9B
1401/03/02	13,270	12,350	13,270	12,530	(3.62)	397	2M	26B
1401/03/01	12,590	12,590	13,120	13,000	4.00	487	2M	32B
1401/02/31	12,000	11,750	12,660	12,500	3.65	493	2M	30B
1401/02/28	12,000	11,710	12,210	12,060	(0.99)	232	794K	10B
1401/02/27	12,600	11,950	12,740	12,180	(2.25)	296	1M	13B
1401/02/26	12,640	12,220	12,980	12,460	(1.42)	494	2M	22B
1401/02/25	13,230	12,000	13,230	12,640	0.08	603	2M	25B
1401/02/24	12,580	12,100	12,650	12,630	4.81	188	2M	24B
1401/02/21	11,990	11,630	12,050	12,050	4.97	384	2M	28B
1401/02/20	11,300	10,830	11,830	11,480	1.86	835	4M	48B
1401/02/19	11,750	10,870	11,750	11,270	(0.18)	747	3M	31B
1401/02/18	11,200	11,050	11,300	11,290	4.83	258	3M	35B
1401/02/17	10,440	10,440	11,230	10,770	0.37	731	3M	36B
1401/02/12	10,970	10,580	10,970	10,730	2.00	515	2M	27B
1401/02/11	10,140	10,000	10,630	10,520	3.85	488	4M	47B
1401/02/10	9,880	9,880	10,700	10,130	(2.5)	586	2M	18B
1401/02/07	10,390	10,020	10,450	10,390	4.32	827	7M	72B
1401/02/06	9,960	9,960	9,960	9,960	4.95	51	2M	20B
1401/01/29	10,710	10,710	10,710	10,710	5.00	206	3M	31B
1401/01/28	9,960	9,860	10,340	10,200	3.55	468	2M	20B
1401/01/27	9,800	9,780	10,020	9,850	0.82	304	996K	10B
1401/01/24	9,410	9,410	9,820	9,770	(0.1)	158	366K	4B
1401/01/23	10,100	9,500	10,100	9,780	(0.2)	294	621K	6B
1401/01/22	9,870	9,650	10,030	9,800	(0.2)	329	1M	11B
1401/01/21	9,850	9,690	10,030	9,820	1.66	274	2M	15B
1401/01/20	9,420	9,390	9,950	9,660	0.94	362	1M	11B
1401/01/17	9,630	9,410	9,880	9,570	(0.1)	265	1M	10B
1401/01/16	9,200	9,160	9,820	9,580	2.35	368	1M	10B
1401/01/15	9,610	9,150	9,610	9,360	(1.16)	389	1M	13B
1401/01/14	9,430	9,380	9,650	9,470	1.50	393	2M	14B
1401/01/10	9,490	9,170	9,490	9,330	0.32	278	980K	9B
1401/01/09	9,300	9,200	9,300	9,300	4.97	378	4M	35B
1401/01/08	0	0	0	8,860	0.0	203	585K	5B
1401/01/07	8,820	8,720	8,980	8,860	(0.23)	203	585K	5B
1401/01/06	8,630	8,630	9,060	8,880	0.0	106	205K	2B
1400/12/28	9,060	8,900	9,110	8,880	0.45	130	387K	3B
1400/12/25	8,740	8,720	9,020	8,840	0.23	130	426K	4B
1400/12/24	8,720	8,700	8,890	8,820	0.0	131	1M	11B
1400/12/23	8,800	8,720	9,120	8,820	0.0	162	250K	2B
1400/12/22	8,960	8,840	9,010	8,820	0.23	182	492K	4B
1400/12/21	8,890	8,710	8,990	8,800	(3.93)	417	3M	25B
1400/12/18	9,300	9,130	9,580	9,160	(4.68)	507	4M	39B
1400/12/17	9,660	9,250	9,900	9,610	1.91	405	2M	22B
1400/12/16	9,990	9,310	9,990	9,430	(3.78)	371	2M	22B
1400/12/15	10,300	9,690	10,300	9,800	(3.92)	791	4M	35B
1400/12/14	10,170	9,800	10,310	10,200	3.87	700	11M	115B
1400/12/11	9,400	9,320	10,250	9,820	0.51	462	4M	39B
1400/12/09	9,910	9,530	10,090	9,770	0.21	209	570K	6B
1400/12/08	9,350	9,350	9,910	9,750	3.28	244	1M	12B
1400/12/07	9,400	9,200	9,460	9,440	4.77	296	2M	19B
1400/12/04	9,000	8,770	9,390	9,010	0.45	100	397K	4B
1400/12/03	8,990	8,720	9,150	8,970	(0.22)	77	245K	2B
1400/12/02	8,860	8,730	9,180	8,990	0.0	99	214K	2B
1400/12/01	8,900	8,700	9,240	8,990	(1.75)	187	657K	6B
1400/11/30	8,750	8,720	9,190	9,150	(0.11)	98	215K	2B
1400/11/27	8,970	8,960	9,220	9,160	(2.86)	161	901K	8B
1400/11/25	9,120	9,120	9,400	9,430	(1.77)	109	550K	5B
1400/11/24	9,300	9,300	9,310	9,600	(1.84)	68	556K	5B
1400/11/23	9,600	9,510	9,600	9,780	(2.3)	91	676K	6B
1400/11/20	9,670	9,670	10,100	10,010	(1.57)	157	486K	5B
1400/11/19	9,780	9,780	10,090	10,170	(1.17)	106	384K	4B
1400/11/18	9,850	9,850	10,000	10,290	(0.68)	80	195K	2B
1400/11/17	9,940	9,940	10,640	10,360	(0.96)	116	771K	8B
1400/11/16	10,180	10,070	10,590	10,460	(1.32)	161	401K	4B
1400/11/13	10,250	10,200	10,690	10,600	(1.21)	143	486K	5B
1400/11/12	10,770	10,330	10,960	10,730	(0.37)	91	257K	3B
1400/11/11	10,830	10,300	10,830	10,770	(0.55)	86	313K	3B
1400/11/10	11,390	10,370	11,390	10,830	(0.73)	65	278K	3B
1400/11/09	11,320	10,860	11,330	10,910	0.46	93	313K	3B
1400/11/06	10,460	10,460	10,970	10,860	(1.36)	151	554K	6B
1400/10/28	17,170	17,150	18,010	17,910	(0.78)	100	175K	3B
1400/10/27	18,660	17,540	18,660	18,050	(2.22)	215	780K	14B
1400/10/26	18,500	17,730	19,380	18,460	(1.07)	429	888K	16B
1400/10/25	18,720	18,000	18,730	18,660	4.60	377	2M	31B
1400/10/22	17,600	17,410	18,220	17,840	2.76	255	628K	11B
1400/10/21	17,110	17,000	17,900	17,360	1.11	142	339K	6B
1400/10/20	17,250	16,310	17,590	17,170	0.06	113	259K	4B
1400/10/19	17,500	16,700	17,720	17,160	(0.35)	187	969K	17B
1400/10/18	17,580	16,720	17,750	17,220	1.85	210	421K	7B
1400/10/15	16,500	16,200	17,335	16,908	2.41	316	902K	15B
1400/10/14	17,087	16,100	17,087	16,510	(0.02)	213	440K	7B
1400/10/13	15,510	15,510	16,709	16,514	3.77	448	1M	23B
1400/10/12	15,560	15,560	16,209	15,914	(0.18)	190	268K	4B
1400/10/11	15,760	15,700	16,300	15,943	0.28	136	369K	6B
1400/10/08	16,500	15,700	16,500	15,898	0.36	175	280K	4B
1400/10/07	15,897	15,711	16,450	15,841	0.80	184	320K	5B
1400/10/06	15,765	15,380	15,900	15,716	(0.07)	213	376K	6B
1400/10/05	15,794	15,064	15,794	15,727	(0.81)	151	179K	3B
1400/10/04	16,400	15,472	16,730	15,856	(2.64)	399	894K	14B
1400/10/01	16,374	16,000	16,900	16,286	0.74	308	1M	20B
1400/09/30	15,550	15,453	16,000	16,166	(0.61)	119	243K	4B
1400/09/29	15,970	15,811	16,398	16,266	(2.27)	134	412K	7B
1400/09/28	16,177	15,971	16,469	16,643	(1.0)	115	184K	3B
1400/09/27	16,237	16,200	16,740	16,811	(0.54)	110	135K	2B
1400/09/24	16,832	16,183	16,997	16,903	(0.22)	53	48K	784M
1400/09/23	16,290	16,280	17,119	16,940	(1.14)	123	210K	3B
1400/09/22	16,919	16,454	17,300	17,136	(1.06)	106	287K	5B
1400/09/21	16,600	16,560	17,500	17,319	(0.6)	107	134K	2B
1400/09/20	17,597	16,810	17,599	17,424	(0.02)	103	265K	5B
1400/09/17	16,900	16,302	17,495	17,428	4.60	279	924K	16B
1400/09/16	16,114	16,114	16,996	16,662	(0.02)	48	45K	748M
1400/09/15	16,600	16,600	17,187	16,665	0.08	117	87K	1B
1400/09/14	17,100	16,333	17,100	16,651	(3.15)	166	582K	10B
1400/09/13	16,517	16,516	17,380	17,192	(1.11)	117	219K	4B
1400/09/10	17,490	16,721	17,490	17,385	(1.23)	116	219K	4B
1400/09/09	17,200	16,936	17,740	17,601	(1.19)	123	240K	4B
1400/09/08	17,293	17,293	18,097	17,813	(2.14)	212	442K	8B
1400/09/07	17,500	17,441	18,340	18,203	(0.83)	107	153K	3B
1400/09/06	18,500	18,050	18,746	18,356	(3.38)	126	551K	10B
1400/09/03	19,300	18,436	19,360	18,999	(1.42)	122	434K	8B
1400/09/02	18,851	18,851	19,450	19,273	(0.12)	115	78K	1B
1400/09/01	19,000	18,300	20,000	19,296	0.54	166	405K	8B
1400/08/30	19,300	18,600	19,499	19,192	0.14	114	218K	4B
1400/08/29	19,950	18,602	19,950	19,166	0.56	139	622K	12B
1400/08/26	18,000	17,940	19,250	19,059	3.95	287	953K	18B
1400/08/25	18,525	18,029	18,977	18,334	(3.39)	277	701K	13B
1400/08/24	19,000	18,280	19,500	18,977	(1.38)	329	952K	18B
1400/08/23	18,990	18,518	19,970	19,242	0.77	274	531K	10B
1400/08/22	18,585	17,520	19,178	19,095	4.54	382	2M	30B
1400/08/19	17,499	17,400	18,472	18,265	3.82	274	978K	18B
1400/08/18	17,700	16,850	18,200	17,593	(0.59)	238	431K	8B
1400/08/17	17,526	16,610	18,328	17,697	1.37	247	792K	14B
1400/08/16	18,080	16,700	18,379	17,457	(0.52)	166	196K	3B
1400/08/15	17,490	16,052	17,740	17,549	3.86	235	1M	26B
1400/08/12	16,400	16,400	17,400	16,896	1.13	141	322K	6B
1400/08/11	15,860	15,860	17,200	16,708	0.34	166	349K	6B
1400/08/10	16,537	15,867	17,210	16,652	(0.3)	110	181K	3B
1400/08/09	16,110	16,100	16,587	16,702	(1.45)	99	250K	4B
1400/08/08	16,720	16,588	17,212	16,947	(2.94)	177	542K	9B
1400/08/05	17,650	16,973	18,499	17,461	(2.27)	236	473K	8B
1400/08/04	17,111	17,111	18,347	17,866	(0.69)	129	286K	5B
1400/08/03	17,650	17,644	18,029	17,991	(3.13)	158	507K	9B
1400/08/01	18,500	17,951	18,500	18,572	(1.71)	150	296K	5B
1400/07/28	19,750	18,601	19,750	18,895	0.43	145	304K	6B
1400/07/27	17,302	17,302	19,034	18,815	3.79	269	1M	21B
1400/07/26	18,021	17,998	18,420	18,128	(4.31)	218	866K	16B
1400/07/25	19,854	18,834	20,039	18,945	(4.44)	266	850K	16B
1400/07/24	19,542	19,200	20,450	19,825	0.59	143	256K	5B
1400/07/21	19,041	19,041	19,885	19,708	(1.67)	140	240K	5B
1400/07/20	20,135	20,031	20,724	20,043	(4.94)	251	1M	21B
1400/07/19	21,555	20,963	21,774	21,085	(4.45)	325	735K	16B
1400/07/18	21,893	21,500	22,248	22,066	(2.22)	213	357K	8B
1400/07/17	23,674	21,754	23,674	22,566	(0.87)	229	340K	8B
1400/07/14	22,400	22,111	23,300	22,765	1.85	347	583K	13B
1400/07/12	22,000	22,000	22,800	22,352	(1.15)	290	711K	16B
1400/07/11	22,948	22,360	22,985	22,613	1.16	318	582K	13B
1400/07/10	22,500	22,149	23,132	22,353	(4.12)	717	1M	30B
1400/07/07	23,010	22,800	24,555	23,314	(2.44)	537	808K	19B
1400/07/06	23,851	23,825	24,733	23,896	(4.71)	719	2M	36B
1400/07/04	24,760	24,734	25,802	25,085	(3.65)	536	2M	40B
1400/07/03	26,100	26,013	26,540	26,035	(4.92)	419	1M	30B
1400/06/31	27,706	26,164	28,900	27,382	(0.58)	1,443	3M	71B
1400/06/30	27,450	26,500	27,706	27,541	4.37	1,879	6M	163B
1400/06/29	26,391	26,010	26,391	26,387	4.98	1,158	7M	185B
1400/06/28	25,490	24,450	25,541	25,135	3.33	490	2M	40B
1400/06/27	24,300	23,694	25,000	24,325	(2.47)	328	1M	25B
1400/06/24	24,155	24,155	25,750	24,941	(0.34)	268	330K	8B
1400/06/23	24,503	24,020	25,460	25,027	0.74	318	580K	15B
1400/06/22	23,900	23,900	25,200	24,843	(0.29)	254	574K	14B
1400/06/21	25,669	24,475	25,669	24,915	(3.29)	230	442K	11B
1400/06/20	26,345	25,322	26,500	25,763	(0.08)	248	363K	9B
1400/06/17	26,900	25,100	26,900	25,784	(1.0)	417	467K	12B
1400/06/16	26,236	25,519	26,621	26,044	(2.17)	311	467K	12B
1400/06/15	26,672	26,000	27,700	26,621	(0.9)	531	856K	23B
1400/06/14	26,200	26,000	27,620	26,862	(1.19)	315	517K	14B
1400/06/13	28,555	26,638	28,555	27,185	(0.39)	374	705K	19B
1400/06/10	26,678	26,001	27,980	27,292	2.31	231	833K	23B
1400/06/09	26,110	26,110	27,316	26,677	(2.94)	452	1M	40B
1400/06/08	27,316	27,316	28,200	27,484	(4.41)	260	528K	14B
1400/06/07	29,900	27,229	30,095	28,753	0.32	1,611	4M	107B
1400/06/06	28,729	27,715	28,730	28,662	4.75	261	625K	18B
1400/06/03	26,730	26,331	27,454	27,362	4.65	441	952K	26B
1400/06/02	25,200	24,850	26,442	26,147	3.83	751	1M	38B
1400/06/01	25,010	24,840	25,516	25,183	(3.28)	473	608K	15B
1400/05/31	26,630	25,495	26,640	26,038	1.31	537	827K	22B
1400/05/24	24,522	24,522	26,273	25,702	2.72	463	921K	24B
1400/05/23	25,021	24,834	26,200	25,022	(4.28)	538	1M	31B
1400/05/20	26,770	25,550	26,770	26,141	0.99	388	1M	30B
1400/05/19	26,310	25,010	26,670	25,886	0.35	589	1M	36B
1400/05/18	25,800	24,810	26,393	25,796	1.41	528	1M	27B
1400/05/17	25,000	24,885	26,290	25,438	(2.89)	529	1M	32B
1400/05/16	26,695	25,500	26,695	26,194	2.96	446	628K	16B
1400/05/13	24,100	24,100	26,200	25,441	1.26	763	2M	40B
1400/05/12	26,000	24,945	26,500	25,124	(4.32)	842	2M	38B
1400/05/11	25,400	25,400	26,277	26,257	4.92	623	1M	39B
1400/05/10	25,040	24,610	25,045	25,026	4.92	685	2M	51B
1400/05/09	23,735	22,549	24,899	23,853	0.50	981	3M	70B
1400/05/06	23,990	23,006	24,357	23,735	2.31	411	1M	27B
1400/05/05	22,820	22,441	24,439	23,198	(1.79)	404	895K	21B
1400/05/04	23,610	23,610	23,980	23,622	(4.95)	541	3M	71B
1400/04/28	24,110	24,110	25,540	24,852	(0.39)	317	530K	13B
1400/04/27	24,270	24,270	26,000	24,949	(2.34)	594	1M	27B
1400/04/26	25,000	24,540	25,768	25,547	4.10	715	2M	42B
1400/04/23	24,715	24,000	24,715	24,541	4.26	406	1M	27B
1400/04/22	22,350	22,000	23,845	23,539	3.65	452	2M	39B
1400/04/21	22,910	22,300	23,230	22,710	(0.9)	413	789K	18B
1400/04/20	22,507	22,000	23,100	22,917	4.17	534	1M	27B
1400/04/19	22,000	21,255	22,439	22,000	2.94	566	1M	24B
1400/04/16	20,401	20,401	22,000	21,371	(0.26)	340	903K	19B
1400/04/15	20,765	20,278	21,498	21,426	4.64	495	1M	27B
1400/04/14	20,855	20,240	21,149	20,475	1.16	266	511K	11B
1400/04/13	19,238	19,238	21,023	20,240	0.12	370	673K	14B
1400/04/12	21,398	20,004	21,398	20,215	(3.99)	395	668K	13B
1400/04/09	21,599	20,400	21,600	21,056	(1.77)	402	502K	10B
1400/04/08	21,510	20,520	21,720	21,436	0.08	581	1M	25B
1400/04/07	21,448	20,693	21,448	21,418	4.85	900	4M	82B
1400/04/06	19,708	19,100	20,693	20,427	3.65	365	2M	43B
1400/04/05	20,400	19,103	20,400	19,708	0.64	363	528K	10B
1400/04/02	19,199	19,199	19,682	19,583	4.47	455	873K	17B
1400/04/01	18,989	18,222	19,798	18,745	(1.84)	656	1M	25B
1400/03/31	19,053	18,955	19,910	19,096	(4.29)	449	1M	24B
1400/03/30	19,500	19,392	20,290	19,952	(2.25)	246	432K	8B
1400/03/29	19,850	19,807	20,849	20,412	(2.1)	237	371K	7B
1400/03/26	20,666	20,665	21,752	20,849	(4.15)	372	695K	14B
1400/03/25	21,200	21,179	22,190	21,752	(2.43)	240	325K	7B
1400/03/24	21,830	21,812	22,740	22,293	(2.91)	248	400K	9B
1400/03/23	22,063	22,063	22,400	22,960	(1.14)	97	146K	3B
1400/03/22	22,600	22,516	23,310	23,224	(2.01)	225	263K	6B
1400/03/19	25,139	22,745	25,139	23,701	(1.01)	925	2M	53B
1400/03/18	23,942	23,939	23,942	23,942	5.00	237	925K	22B
1400/03/17	22,860	22,214	22,965	22,802	4.25	522	693K	16B
1400/03/12	21,592	21,592	22,728	21,872	(3.77)	1,196	3M	61B
1400/03/11	22,686	22,686	23,470	22,728	(4.82)	418	1M	27B
1400/03/10	22,738	22,738	22,738	23,880	(0.23)	14	26K	596M
1400/03/09	23,500	23,374	24,740	23,934	(2.72)	412	660K	16B
1400/03/08	24,582	24,582	25,230	24,604	(4.91)	993	6M	137B
1400/03/05	24,585	24,585	24,585	25,875	(0.01)	2	2K	37M
1400/03/04	24,592	24,592	24,592	25,878	(0.03)	3	4K	89M
1400/03/01	24,594	24,594	24,594	25,886	(0.01)	1	810	20M
1400/02/29	24,598	24,598	24,598	25,888	(0.02)	3	2K	42M
1400/02/28	24,599	24,599	24,599	25,892	0.0	3	659	16M
1400/02/27	24,600	24,600	24,600	25,893	0.0	2	408	10M
1400/02/26	24,602	24,602	24,602	25,894	(0.01)	3	1K	26M
1400/02/25	24,603	24,603	24,603	25,896	0.0	2	433	11M
1400/02/22	25,121	25,121	25,121	25,897	0.0	1	300	8M
1400/02/21	25,123	25,123	25,123	25,897	(0.01)	6	4K	96M
1400/02/20	25,125	25,125	25,125	25,899	(0.01)	8	8K	200M
1400/02/19	25,125	25,125	25,125	25,902	0.0	1	200	5M
1400/02/18	25,125	25,125	25,125	25,902	0.0	3	1K	30M
1400/02/15	25,125	25,125	25,125	25,902	0.0	4	1K	26M
1400/02/08	26,837	26,837	26,837	27,552	(0.42)	29	251K	7B
1400/02/07	26,839	26,839	26,839	27,667	(0.01)	6	4K	112M
1400/02/06	26,839	26,839	26,839	27,669	0.0	1	222	6M
1400/02/05	26,839	26,839	26,839	27,669	0.0	2	422	11M
1400/02/04	26,840	26,840	26,840	27,669	0.0	4	1K	30M
1400/01/30	27,119	27,119	27,119	27,670	(0.01)	9	7K	197M
1400/01/29	27,155	27,155	27,155	27,672	(0.13)	4	120K	3B
1400/01/28	27,195	27,195	27,195	27,709	(0.14)	5	131K	4B
1400/01/25	27,206	27,206	27,206	27,749	(0.04)	11	39K	1B
1400/01/24	27,242	27,242	27,242	27,761	(0.13)	32	115K	3B
1400/01/23	27,252	27,252	27,252	27,797	(0.04)	14	37K	1B
1400/01/22	27,264	27,264	27,264	27,808	(0.04)	10	39K	1B
1400/01/21	27,280	27,280	27,280	27,820	(0.06)	11	52K	1B
1400/01/18	27,287	27,287	27,287	27,836	(0.03)	7	22K	588M
1400/01/17	27,388	27,388	27,388	27,843	(0.37)	46	325K	9B
1400/01/16	27,412	27,412	27,412	27,946	(0.09)	32	78K	2B
1400/01/15	27,456	27,456	27,630	27,971	(0.16)	100	144K	4B
1400/01/14	27,718	27,717	28,500	28,016	(0.94)	488	918K	26B
1400/01/11	29,000	27,861	29,440	28,282	(0.52)	1,325	2M	49B
1400/01/10	27,413	27,413	29,570	28,429	1.63	1,730	4M	100B
1400/01/08	27,462	27,462	27,462	27,972	(0.18)	46	159K	4B
1400/01/07	27,484	27,484	27,484	28,022	(0.08)	46	69K	2B
1399/12/27	27,497	27,497	27,497	28,044	(0.05)	49	45K	1B
1399/12/26	27,507	27,507	27,507	28,058	(0.04)	41	31K	862M
1399/12/25	27,517	27,517	27,517	28,068	(0.04)	20	30K	832M
1399/12/24	27,527	27,527	27,527	28,078	(0.04)	18	33K	899M
1399/12/23	27,533	27,533	27,533	28,088	(0.02)	21	20K	545M
1399/12/20	27,535	27,535	27,535	28,094	(0.01)	10	6K	161M
1399/12/19	27,539	27,539	27,539	28,096	(0.02)	20	17K	479M
1399/12/18	27,543	27,543	27,543	28,101	(0.01)	17	11K	316M
1399/12/17	27,544	27,544	27,544	28,105	0.0	13	5K	127M
1399/12/16	27,545	27,545	27,545	28,106	0.0	6	2K	68M
1399/12/13	27,547	27,547	27,547	28,107	(0.01)	13	7K	197M
1399/12/12	27,569	27,569	27,569	28,109	(0.08)	19	69K	2B
1399/12/11	27,578	27,578	27,578	28,131	(0.03)	19	29K	794M
1399/12/10	27,580	27,580	27,580	28,140	(0.01)	12	7K	180M
1399/12/09	27,586	27,586	27,586	28,142	(0.02)	18	19K	525M
1399/12/06	28,106	28,106	28,679	28,148	(1.85)	988	2M	70B
1399/12/05	28,136	28,136	28,136	28,679	(0.11)	27	94K	3B
1399/12/04	28,138	28,138	28,138	28,710	(0.01)	11	6K	158M
1399/12/03	28,154	28,154	28,154	28,712	(0.06)	34	50K	1B
1399/12/02	28,560	28,265	28,560	28,728	(0.39)	126	354K	10B
1399/11/29	29,126	28,544	30,000	28,841	(0.98)	1,319	2M	71B
1399/11/28	28,248	28,248	30,490	29,126	1.05	1,921	5M	144B
1399/11/27	28,354	28,354	28,354	28,824	(0.37)	62	328K	9B
1399/11/26	29,100	28,616	29,100	28,932	(0.92)	278	825K	24B
1399/11/25	29,494	28,760	30,100	29,200	2.59	1,208	3M	93B
1399/11/21	27,880	26,521	28,662	28,462	4.26	565	2M	56B
1399/11/20	29,400	27,152	29,400	27,298	(4.49)	1,639	6M	154B
1399/11/19	27,800	27,800	30,299	28,581	(2.02)	1,421	3M	83B
1399/11/18	28,510	28,182	29,450	29,170	(1.67)	184	618K	18B
1399/11/15	30,270	29,194	31,400	29,665	(3.47)	937	2M	58B
1399/11/14	31,000	30,255	32,889	30,730	(3.51)	2,107	5M	145B
1399/11/13	31,709	31,709	32,650	31,847	(4.58)	1,642	6M	183B
1399/11/12	35,343	31,977	35,343	33,377	(0.84)	3,631	11M	354B
1399/11/11	34,227	34,227	34,227	33,660	3.26	114	1M	34B
1399/11/08	32,600	32,000	32,600	32,598	4.99	1,174	11M	359B
1399/11/07	28,700	28,700	31,266	31,048	4.26	1,062	3M	79B
1399/11/06	29,667	29,667	30,740	29,778	(4.64)	1,149	3M	95B
1399/11/05	31,680	30,589	32,970	31,228	(3.01)	1,020	2M	63B
1399/11/04	31,400	31,012	33,500	32,198	(1.24)	1,336	2M	53B
1399/11/01	34,200	31,524	34,400	32,603	(1.75)	1,365	2M	55B
1399/10/30	33,111	33,111	33,824	33,183	(4.79)	966	2M	71B
1399/10/29	33,824	33,824	33,824	34,853	(2.11)	131	565K	19B
1399/10/27	35,505	35,501	36,920	35,604	(4.72)	1,068	2M	86B
1399/10/24	39,601	36,933	39,601	37,369	(3.88)	2,455	4M	135B
1399/10/23	38,574	36,500	39,592	38,876	3.10	2,372	5M	199B
1399/10/22	37,725	37,272	37,725	37,707	4.95	584	3M	111B
1399/10/21	34,000	33,652	37,194	35,929	1.43	1,206	2M	84B
1399/10/20	36,100	34,218	36,983	35,423	(1.65)	884	1M	48B
1399/10/17	37,900	35,851	37,900	36,018	(4.56)	1,294	3M	93B
1399/10/16	35,576	35,576	38,127	37,737	3.92	2,081	4M	145B
1399/10/15	37,000	36,236	37,361	36,312	(4.8)	1,151	4M	138B
1399/10/14	39,800	36,925	39,800	38,143	(1.87)	1,528	3M	123B
1399/10/13	38,817	38,817	39,513	38,868	(4.88)	760	2M	67B
1399/10/10	43,500	40,574	43,500	40,860	(4.33)	1,188	2M	94B
1399/10/09	40,318	40,318	44,500	42,709	0.63	3,422	7M	315B
1399/10/08	43,477	39,500	43,477	42,440	2.49	4,067	13M	549B
1399/10/07	41,407	41,407	41,407	41,407	5.00	198	2M	85B
1399/10/06	39,436	39,436	39,436	39,436	5.00	152	2M	60B
1399/10/03	37,559	37,559	37,559	37,559	5.00	161	3M	104B
1399/10/02	35,771	35,771	35,771	35,771	5.00	103	2M	80B
1399/10/01	34,127	34,127	34,127	34,068	4.82	125	2M	51B
1399/09/30	33,550	30,743	33,979	32,502	0.44	632	2M	49B
1399/09/29	30,800	30,800	33,499	32,361	0.78	341	709K	23B
1399/09/26	31,022	31,022	33,600	32,111	(1.66)	361	697K	22B
1399/09/25	32,051	32,030	33,348	32,654	(3.15)	266	969K	31B
1399/09/24	34,230	33,633	35,000	33,715	(4.77)	540	2M	76B
1399/09/23	36,000	34,000	36,303	35,403	2.39	943	2M	61B
1399/09/22	34,330	33,500	34,605	34,575	4.91	453	5M	162B
1399/09/19	32,280	31,790	33,219	32,958	(1.47)	586	799K	26B
1399/09/18	32,099	32,099	34,102	33,451	(0.72)	456	658K	22B
1399/09/17	34,990	32,110	34,990	33,695	(0.29)	623	908K	31B
1399/09/16	33,976	32,976	33,976	33,794	4.43	919	2M	83B
1399/09/15	30,540	30,000	32,757	32,359	3.72	642	2M	52B
1399/09/12	30,200	30,089	31,410	31,198	(1.2)	401	674K	21B
1399/09/11	32,630	30,453	33,091	31,576	(1.49)	751	1M	44B
1399/09/10	32,430	31,501	32,439	32,055	3.75	327	1M	43B
1399/09/09	31,737	31,737	31,737	30,895	2.21	250	769K	24B
1399/09/08	30,227	30,010	30,227	30,226	5.00	582	2M	53B
1399/09/05	29,025	29,000	29,025	28,788	4.14	126	2M	45B
1399/09/04	28,000	27,260	28,140	27,643	3.15	451	1M	35B
1399/09/03	26,212	26,000	27,600	26,800	(0.12)	441	1M	27B
1399/09/02	27,200	25,730	27,600	26,832	(0.43)	385	572K	15B
1399/09/01	27,880	26,000	27,880	26,948	(0.17)	380	864K	23B
1399/08/28	26,850	26,830	27,750	26,994	0.53	506	935K	25B
1399/08/27	26,789	26,789	27,800	26,852	(4.77)	715	2M	47B
1399/08/26	27,021	27,021	27,650	28,198	(0.86)	229	312K	8B
1399/08/25	29,220	27,340	29,220	28,443	(1.16)	186	453K	12B
1399/08/24	28,330	28,150	29,414	28,778	(0.14)	496	542K	16B
1399/08/21	28,688	28,688	29,000	28,819	(4.56)	554	1M	41B
1399/08/20	29,816	29,816	30,155	30,197	(3.79)	248	1M	35B
1399/08/19	30,135	30,135	30,999	31,385	(1.06)	130	341K	10B
1399/08/18	30,514	30,514	33,700	31,721	(1.24)	1,367	5M	173B
1399/08/17	30,604	30,604	30,604	32,120	(0.29)	27	91K	3B
1399/08/14	30,764	30,764	30,764	32,214	(0.52)	46	157K	5B
1399/08/12	30,907	30,907	30,907	32,383	(0.46)	36	138K	4B
1399/08/11	31,370	31,370	31,690	32,533	(1.48)	96	444K	14B
1399/08/10	31,619	31,619	32,999	33,021	(0.79)	201	263K	8B
1399/08/07	32,035	32,035	32,038	33,283	(1.3)	114	380K	12B
1399/08/06	32,126	32,126	32,130	33,721	(0.28)	49	82K	3B
1399/08/05	32,354	32,354	32,490	33,816	(0.7)	92	206K	7B
1399/08/03	32,494	32,494	33,300	34,056	(0.43)	64	128K	4B
1399/07/30	33,000	33,000	35,800	34,204	(1.53)	178	468K	16B
1399/07/29	33,095	33,095	33,095	34,736	(0.29)	14	81K	3B
1399/07/28	33,197	33,197	33,197	34,836	(0.31)	15	88K	3B
1399/07/27	33,524	33,524	33,524	34,944	(0.97)	63	276K	9B
1399/07/23	33,727	33,727	33,727	35,288	(0.6)	76	168K	6B
1399/07/22	34,040	34,036	35,000	35,502	(0.91)	195	262K	9B
1399/07/21	34,750	34,582	35,680	35,827	(1.58)	280	461K	16B
1399/07/20	38,600	35,081	38,750	36,402	(1.42)	876	1M	45B
1399/07/19	37,200	36,650	37,725	36,927	2.78	448	812K	31B
1399/07/16	35,780	33,250	36,748	35,929	2.66	499	997K	36B
1399/07/15	36,676	36,676	36,676	34,999	0.20	29	55K	2B
1399/07/14	35,700	33,350	35,769	34,930	(0.23)	266	338K	12B
1399/07/13	34,150	33,740	36,300	35,009	(0.1)	422	1M	35B
1399/07/12	33,830	33,830	35,970	35,045	(1.59)	513	928K	32B
1399/07/09	34,033	34,033	34,361	35,610	(0.6)	123	163K	6B
1399/07/08	34,361	34,361	34,361	35,824	(0.95)	33	258K	9B
1399/07/07	34,574	34,574	34,574	36,169	(0.62)	32	166K	6B
1399/07/06	35,000	34,743	35,000	36,393	(0.49)	70	136K	5B
1399/07/05	37,440	35,152	37,440	36,571	(1.16)	311	556K	20B
1399/07/02	36,702	35,669	38,000	37,002	0.24	347	717K	27B
1399/07/01	37,115	35,228	38,410	36,915	(0.45)	409	616K	23B
1399/06/31	35,695	35,695	37,011	37,082	(1.31)	286	413K	15B
1399/06/30	39,700	36,024	39,700	37,573	(0.92)	487	590K	22B
1399/06/29	38,144	36,487	38,144	37,920	4.38	629	1M	48B
1399/06/26	36,100	36,100	37,905	36,328	3.36	481	724K	27B
1399/06/19	34,989	34,989	36,360	35,146	(4.57)	497	2M	56B
1399/06/18	36,830	36,830	37,320	36,830	(5.0)	244	2M	59B
1399/06/17	37,063	37,063	38,181	38,768	(0.63)	73	172K	6B
1399/06/16	38,150	37,360	40,200	39,013	(0.8)	241	346K	13B
1399/06/15	40,007	37,813	41,500	39,326	(1.2)	389	647K	25B
1399/06/12	39,790	39,790	40,579	39,803	(4.97)	290	1M	56B
1399/06/11	42,721	41,373	42,721	41,884	(3.83)	290	937K	39B
1399/06/10	43,979	40,050	43,979	43,550	3.98	1,019	4M	166B
1399/06/05	41,885	41,885	41,885	41,885	5.00	129	1M	47B
1399/06/04	38,003	38,003	42,003	39,891	(0.28)	562	1M	54B
1399/06/03	39,910	39,817	41,990	40,003	(4.55)	386	2M	87B
1399/06/02	40,335	40,335	40,970	41,912	(1.28)	144	292K	12B
1399/06/01	42,539	42,351	44,579	42,457	(4.76)	546	3M	125B
1399/05/29	42,539	42,539	42,539	44,579	(0.44)	40	90K	4B
1399/05/28	45,510	43,575	47,825	44,777	(2.38)	845	1M	57B
1399/05/27	45,623	45,623	47,980	45,868	(4.49)	693	2M	113B
1399/05/26	45,921	45,921	45,921	48,024	(0.65)	70	132K	6B
1399/05/25	46,628	46,628	47,150	48,337	(1.52)	147	319K	15B
1399/05/22	50,400	48,185	51,985	49,082	(3.23)	677	2M	84B
1399/05/21	50,520	50,520	52,840	50,721	(4.62)	1,960	5M	276B
1399/05/20	51,809	51,809	51,809	53,178	(2.49)	237	456K	24B
1399/05/15	56,328	56,328	56,328	54,535	1.66	57	354K	20B
1399/05/14	53,647	53,647	53,647	53,646	5.00	350	1M	57B
1399/05/13	47,396	47,990	52,384	51,093	2.41	1,690	4M	198B
1399/05/12	51,594	47,001	51,594	49,890	1.53	7,423	17M	857B
1399/05/11	49,138	49,138	49,138	49,138	5.00	316	2M	95B
1399/05/08	46,799	46,799	46,799	46,799	5.00	463	2M	73B
1399/05/07	44,571	44,571	44,571	44,571	5.00	611	4M	194B
1399/05/06	42,449	42,449	42,449	42,449	5.00	495	6M	261B
1399/05/05	40,499	38,816	40,533	40,428	4.73	1,173	5M	186B
1399/05/04	36,696	36,696	38,816	38,603	4.42	982	2M	82B
1399/05/01	38,082	36,450	38,082	36,968	1.42	978	910K	34B
1399/04/31	36,000	35,883	36,500	36,451	(3.49)	1,046	1M	36B
1399/04/30	39,980	36,686	39,980	37,771	(2.19)	1,278	1M	44B
1399/04/29	38,668	37,997	38,668	38,616	4.86	1,044	2M	63B
1399/04/28	35,150	35,150	37,997	36,827	1.77	251	599K	23B
1399/04/25	35,617	35,617	37,200	36,188	(3.48)	1,081	1M	36B
1399/04/24	37,357	36,548	38,000	37,491	(2.55)	1,023	818K	30B
1399/04/23	39,015	37,863	39,015	38,471	(3.47)	1,146	987K	38B
1399/04/22	39,891	39,210	39,891	39,855	4.90	1,833	2M	80B
1399/04/21	37,849	37,849	39,599	37,992	(4.64)	1,052	1M	47B
1399/04/18	39,755	39,755	40,395	39,841	(4.79)	1,306	1M	48B
1399/04/17	42,780	41,620	42,780	41,847	(4.48)	1,237	2M	71B
1399/04/16	45,140	43,001	45,250	43,810	0.93	1,959	3M	128B
1399/04/15	41,200	41,100	44,723	43,406	1.91	1,507	2M	70B
1399/04/14	43,588	39,440	43,588	42,594	2.60	2,005	2M	95B
1399/04/11	41,780	40,500	41,793	41,513	4.30	1,339	2M	65B
1399/04/10	39,800	38,600	39,887	39,803	4.78	1,279	1M	55B
1399/04/09	38,000	37,912	38,670	37,988	(4.81)	1,260	1M	54B
1399/04/08	39,600	39,305	40,945	39,907	(3.54)	776	939K	37B
1399/04/07	41,100	41,050	42,250	41,373	0.84	660	867K	36B
1399/04/04	40,281	40,281	41,979	41,028	(3.24)	948	1M	46B
1399/04/03	43,820	40,500	43,820	42,401	1.58	1,678	2M	68B
1399/04/02	39,827	39,200	42,505	41,741	3.11	2,128	2M	102B
1399/04/01	41,600	40,208	42,317	40,481	(4.35)	1,802	2M	84B
1399/03/31	45,056	41,890	45,056	42,324	(4.01)	2,821	3M	147B
1399/03/27	44,474	42,800	44,474	44,094	4.10	1,944	2M	106B
1399/03/26	42,819	41,501	42,821	42,357	3.86	772	1M	47B
1399/03/25	40,700	39,000	41,336	40,782	3.59	1,226	2M	73B
1399/03/24	39,500	38,100	39,555	39,368	4.50	1,245	2M	69B
1399/03/21	36,730	36,730	38,000	37,672	0.84	1,045	1M	42B
1399/03/20	36,200	36,200	38,134	37,360	(0.85)	764	1M	40B
1399/03/19	39,133	36,714	39,133	37,681	(1.8)	828	914K	34B
1399/03/18	39,100	37,320	39,100	38,370	3.02	943	1M	40B
1399/03/17	38,416	38,038	38,416	37,244	1.80	364	494K	19B
1399/03/13	37,802	37,299	37,802	36,587	1.62	234	451K	17B
1399/03/10	36,410	35,390	38,999	37,002	(0.4)	1,412	2M	63B
1399/03/07	36,204	36,204	38,000	37,150	(2.52)	779	686K	25B
1399/03/06	36,825	36,825	37,000	38,109	(1.69)	412	425K	16B
1399/03/03	38,070	37,708	39,307	38,763	(2.34)	669	700K	27B
1399/02/31	41,083	38,110	41,350	39,692	0.32	1,264	1M	49B
1399/02/30	40,037	38,500	40,038	39,564	3.76	1,307	1M	53B
1399/02/29	38,652	37,003	38,652	38,132	3.59	777	1M	39B
1399/02/28	34,100	34,100	37,282	36,812	3.68	1,032	1M	46B
1399/02/27	38,250	34,972	38,250	35,507	(3.55)	1,114	1M	40B
1399/02/24	36,175	36,175	38,800	36,812	(3.32)	1,242	2M	59B
1399/02/23	36,998	36,907	38,890	38,078	(1.98)	539	587K	22B
1399/02/22	40,950	38,020	40,950	38,849	(2.9)	1,498	2M	64B
1399/02/21	40,054	39,363	42,000	40,009	(3.44)	1,673	2M	79B
1399/02/20	41,000	40,000	41,906	41,434	3.82	1,282	1M	57B
1399/02/17	39,706	39,706	40,825	39,911	(4.51)	1,592	2M	71B
1399/02/16	42,445	41,175	42,944	41,795	(3.57)	1,178	1M	43B
1399/02/15	43,225	43,225	45,300	43,342	(4.74)	2,519	4M	185B
1399/02/14	45,586	44,500	45,586	45,499	4.80	2,536	3M	148B
1399/02/13	43,419	43,199	43,419	43,416	4.99	1,397	2M	82B
1399/02/10	41,352	41,351	41,352	41,352	5.00	800	2M	76B
1399/02/09	38,000	37,700	40,492	39,383	2.12	2,341	4M	170B
1399/02/08	39,399	37,576	39,405	38,564	(1.49)	2,000	3M	100B
1399/02/07	41,500	37,658	41,500	39,148	(1.24)	2,918	4M	152B
1399/02/06	39,639	39,639	39,639	39,639	5.00	1,238	2M	91B
1399/02/03	37,999	37,200	38,063	37,752	4.14	1,491	2M	73B
1399/02/02	35,300	34,713	36,435	36,251	4.47	1,174	2M	90B
1399/02/01	34,112	34,112	35,600	34,700	(0.34)	1,445	2M	55B
1399/01/31	36,500	33,500	36,500	34,820	(1.22)	2,245	2M	76B
1399/01/30	35,274	34,751	35,274	35,249	4.92	1,947	3M	120B
1399/01/27	32,210	32,210	34,478	33,595	0.01	1,625	2M	57B
1399/01/26	33,042	33,041	34,614	33,591	(3.42)	1,497	1M	42B
1399/01/25	35,699	34,500	36,076	34,779	1.40	921	1M	35B
1399/01/24	34,505	33,450	35,870	34,299	(2.17)	1,802	2M	61B
1399/01/23	36,200	34,029	37,000	35,059	(2.12)	2,153	2M	77B
1399/01/20	35,826	35,485	35,826	35,819	4.98	1,494	3M	98B
1399/01/19	34,120	34,120	34,120	34,120	5.00	1,085	2M	78B
1399/01/18	32,289	31,200	33,607	32,496	1.53	2,306	4M	138B
1399/01/17	32,200	31,362	32,879	32,007	(0.06)	1,389	1M	39B
1399/01/16	31,259	31,259	33,250	32,026	0.24	1,998	2M	64B
1399/01/11	33,800	31,453	33,800	31,948	(3.5)	1,638	2M	48B
1399/01/10	34,129	31,002	34,129	33,108	1.86	2,021	2M	50B
1399/01/09	33,037	32,325	33,037	32,504	3.31	1,381	1M	38B
1399/01/06	32,240	32,010	32,252	31,464	2.43	830	816K	26B
1399/01/05	30,310	30,212	31,368	30,717	2.82	1,236	1M	37B
1398/12/28	29,764	29,764	30,300	29,875	(4.64)	1,579	2M	60B
1398/12/27	30,270	30,266	30,878	31,330	(1.66)	309	507K	15B
1398/12/26	31,400	30,878	32,948	31,858	(1.98)	749	888K	28B
1398/12/25	31,012	31,012	31,012	32,503	(0.43)	79	130K	4B
1398/12/24	31,433	31,433	31,999	32,644	(1.34)	281	409K	13B
1398/12/21	32,856	32,856	33,992	33,087	(4.33)	995	1M	41B
1398/12/20	33,104	33,104	33,104	34,585	(0.75)	149	209K	7B
1398/12/19	33,325	33,325	33,325	34,846	(0.66)	176	185K	6B
1398/12/17	35,100	34,052	35,100	35,078	(2.14)	626	625K	21B
1398/12/14	36,100	35,400	36,500	35,844	1.61	1,084	1M	45B
1398/12/13	35,900	34,504	36,260	35,276	(1.48)	2,999	3M	106B
1398/12/12	37,500	34,339	37,500	35,805	0.01	2,786	3M	120B
1398/12/11	35,807	35,500	35,807	35,803	4.99	1,404	3M	105B
1398/12/10	34,500	32,800	34,989	34,102	2.34	2,491	4M	144B
1398/12/07	33,323	33,323	33,323	33,323	5.00	762	6M	192B
1398/12/06	31,559	30,405	31,925	31,737	4.38	959	3M	93B
1398/12/05	31,369	29,002	31,369	30,405	1.77	2,010	3M	83B
1398/12/04	29,877	29,800	29,877	29,876	4.99	687	1M	31B
1398/12/03	28,300	26,957	28,594	28,455	4.49	638	876K	25B
1398/11/30	26,400	26,047	27,703	27,233	3.22	1,324	2M	49B
1398/11/29	26,620	25,900	26,626	26,384	0.25	687	777K	21B
1398/11/28	26,010	25,700	26,777	26,319	2.47	891	1M	28B
1398/11/27	26,500	25,200	26,500	25,685	0.23	534	487K	13B
1398/11/26	26,650	24,149	26,680	25,627	0.81	941	1M	32B
1398/11/23	24,462	24,216	26,489	25,420	(0.27)	867	941K	24B
1398/11/21	26,800	25,074	26,800	25,490	(3.42)	651	644K	16B
1398/11/20	26,501	26,019	26,849	26,393	0.72	666	669K	18B
1398/11/19	27,282	25,550	27,282	26,205	(0.57)	719	546K	14B
1398/11/16	25,400	25,300	26,997	26,355	1.43	662	616K	16B
1398/11/15	26,200	25,391	26,400	25,984	(2.78)	569	612K	16B
1398/11/14	27,464	25,510	27,469	26,727	(0.47)	852	984K	26B
1398/11/13	26,600	26,158	27,400	26,852	2.60	759	886K	24B
1398/11/12	26,884	24,588	26,884	26,171	1.12	676	736K	19B
1398/11/08	26,064	25,500	27,000	25,882	(0.7)	791	820K	21B
1398/11/07	26,005	25,800	26,640	26,064	(1.95)	566	588K	15B
1398/11/06	27,770	25,733	27,770	26,582	(1.86)	789	853K	23B
1398/11/05	27,830	26,645	27,830	27,087	1.67	854	1M	36B
1398/11/02	28,330	26,182	28,330	26,643	(3.32)	958	1M	35B
1398/11/01	27,600	26,326	27,642	27,559	4.68	803	2M	48B
1398/10/30	25,660	24,700	27,054	26,326	2.17	735	1M	27B
1398/10/29	26,551	25,400	26,551	25,766	(2.96)	743	905K	23B
1398/10/28	25,000	25,000	27,000	26,551	2.68	601	745K	20B
1398/10/25	27,000	25,500	27,000	25,857	(0.88)	433	419K	11B
1398/10/24	26,359	25,315	26,359	26,086	3.91	499	535K	14B
1398/10/23	25,208	24,500	25,208	25,104	4.57	276	510K	13B
1398/10/22	24,008	24,008	24,008	24,008	5.00	218	797K	19B
1398/10/21	22,865	22,865	22,865	22,865	2.00	170	863K	20B
1398/10/18	22,417	22,417	22,417	22,417	(2.0)	302	1M	27B
1398/10/17	22,759	22,759	24,000	22,874	(4.52)	377	885K	20B
1398/10/15	23,956	23,956	23,956	23,956	(5.0)	195	546K	13B
1398/10/14	25,216	25,216	25,216	25,216	(5.0)	97	413K	10B
1398/10/11	27,340	26,060	27,340	26,543	(1.0)	719	727K	19B
1398/10/10	28,100	26,486	28,100	26,810	(3.84)	907	919K	25B
1398/10/09	28,945	27,359	28,945	27,880	0.87	851	724K	20B
1398/10/08	28,860	27,359	29,030	27,639	(4.02)	1,081	1M	36B
1398/10/07	27,704	27,704	28,860	28,798	4.77	619	1M	33B
1398/10/04	28,261	27,381	28,699	27,486	(4.64)	990	1M	37B
1398/10/03	28,050	28,050	29,409	28,822	(2.0)	560	647K	19B
1398/10/02	31,000	28,844	31,000	29,410	(3.14)	714	896K	26B
1398/10/01	30,610	29,300	30,622	30,362	4.11	586	1M	33B
1398/09/30	27,658	27,400	29,937	29,164	2.29	1,002	2M	58B
1398/09/27	29,273	28,000	29,280	28,512	(2.65)	776	1M	32B
1398/09/26	29,780	27,751	30,246	29,287	1.67	1,391	3M	79B
1398/09/25	28,807	27,800	28,808	28,806	4.99	883	3M	100B
1398/09/24	27,312	26,999	27,776	27,437	3.72	884	1M	36B
1398/09/23	25,320	25,106	27,312	26,454	1.70	1,383	3M	78B
1398/09/20	26,642	25,314	27,198	26,012	(2.36)	596	669K	17B
1398/09/19	26,659	26,010	26,779	26,642	4.46	1,130	2M	53B
1398/09/18	25,150	24,190	26,028	25,504	2.88	1,236	2M	63B
1398/09/17	24,880	24,400	25,398	24,789	(2.4)	968	1M	34B
1398/09/16	26,700	24,770	27,000	25,398	(1.97)	1,450	2M	41B
1398/09/13	25,600	25,000	25,960	25,909	4.79	1,156	3M	81B
1398/09/12	24,444	24,235	25,675	24,724	(3.08)	2,148	4M	101B
1398/09/11	27,690	25,255	27,690	25,510	(4.04)	1,152	2M	53B
1398/09/10	26,584	26,488	26,586	26,584	4.99	1,505	3M	82B
1398/09/09	25,195	24,969	25,331	25,320	4.95	237	490K	12B
1398/09/06	24,598	23,198	24,969	24,125	1.45	1,164	3M	72B
1398/09/05	22,993	22,120	24,142	23,780	8.59	1,277	3M	60B
1398/09/02	23,200	21,531	23,200	21,899	(3.38)	1,438	2M	40B
1398/08/29	22,589	22,106	22,689	22,664	4.88	861	2M	39B
1398/08/28	21,000	21,000	21,615	21,609	4.97	493	1M	29B
1398/08/27	20,113	20,113	21,890	20,586	(2.76)	874	2M	40B
1398/08/26	21,171	21,171	21,171	21,171	(5.0)	135	279K	6B
1398/08/25	21,880	21,000	22,974	22,285	6.42	1,151	2M	36B
1398/08/22	20,685	20,000	20,968	20,940	4.86	777	3M	57B
1398/08/21	19,282	18,300	20,187	19,970	3.87	965	2M	46B
1398/08/20	19,279	18,711	19,282	19,226	4.69	1,630	5M	93B
1398/08/19	18,382	17,600	18,382	18,364	4.90	428	2M	31B
1398/08/18	17,540	16,800	17,540	17,507	4.80	257	740K	13B
1398/08/14	16,700	16,400	16,710	16,705	4.96	285	612K	10B
1398/08/13	15,410	15,410	16,138	15,915	3.55	309	546K	9B
1398/08/12	15,538	14,410	15,780	15,370	1.66	332	467K	7B
1398/08/11	15,154	14,433	15,154	15,119	4.75	476	1M	21B
1398/08/08	14,441	14,339	14,441	14,433	4.94	151	546K	8B
1398/08/06	13,400	13,337	14,400	13,754	(2.02)	700	1M	20B
1398/08/04	14,221	14,016	14,221	14,038	(4.85)	87	223K	3B
1398/08/01	16,088	14,651	16,088	14,753	(4.34)	121	226K	3B
1398/07/30	15,500	14,269	15,771	15,422	2.68	438	1M	21B
1398/07/29	14,927	14,927	15,698	15,020	(4.4)	309	749K	11B
1398/07/28	15,712	15,712	15,712	15,712	(4.99)	59	114K	2B
1398/07/24	16,537	16,537	16,620	16,538	(4.99)	124	291K	5B
1398/07/23	17,918	17,335	17,918	17,407	(4.6)	106	252K	4B
1398/07/22	18,690	17,917	19,700	18,247	(3.25)	400	1M	20B
1398/07/21	19,800	18,709	19,800	18,859	(4.24)	500	1M	20B
1398/07/20	19,709	19,076	19,710	19,693	4.91	820	4M	74B
1398/07/17	18,700	18,155	18,876	18,772	4.42	888	4M	68B
1398/07/16	17,000	16,782	18,548	17,978	1.77	903	5M	88B
1398/07/15	17,630	17,630	17,809	17,665	(4.81)	239	416K	7B
1398/07/14	18,557	18,557	18,558	18,557	(5.0)	126	345K	6B
1398/07/13	20,254	19,244	20,254	19,533	(3.57)	404	792K	15B
1398/07/10	19,107	19,107	21,117	20,256	0.72	585	1M	22B
1398/07/09	20,229	19,100	20,229	20,112	4.39	878	2M	38B
1398/07/08	19,266	19,266	19,266	19,266	5.00	54	272K	5B
1398/07/07	18,349	18,349	18,349	18,349	5.00	66	479K	9B
1398/07/06	17,476	17,476	17,476	17,476	5.00	133	531K	9B
1398/07/03	16,644	16,644	16,644	16,644	5.00	41	302K	5B
1398/07/02	15,980	14,838	16,389	15,852	1.56	353	953K	15B
1398/07/01	15,969	15,371	15,969	15,609	1.92	238	399K	6B
1398/06/31	14,948	14,948	15,332	15,315	4.88	282	766K	12B
1398/06/30	14,450	14,351	14,959	14,602	1.45	206	330K	5B
1398/06/27	15,538	14,295	15,538	14,393	(4.35)	158	363K	5B
1398/06/26	15,250	14,876	15,550	15,047	(3.9)	214	440K	7B
1398/06/25	15,998	15,249	15,998	15,658	2.68	274	451K	7B
1398/06/24	15,376	14,710	15,376	15,249	4.13	425	2M	23B
1398/06/23	14,644	14,640	14,644	14,644	5.00	68	166K	2B
1398/06/20	13,959	13,600	14,176	13,947	3.30	254	658K	9B
1398/06/17	13,700	13,370	13,750	13,501	0.25	182	374K	5B
1398/06/16	13,400	13,350	13,500	13,468	3.29	209	504K	7B
1398/06/13	13,100	12,850	13,180	13,039	0.49	193	841K	11B
1398/06/12	13,000	12,861	13,000	12,975	1.64	121	323K	4B
1398/06/11	12,129	12,129	13,100	12,766	1.29	211	383K	5B
1398/06/10	13,000	12,502	13,090	12,604	(4.22)	318	800K	10B
1398/06/09	13,650	12,793	13,650	13,160	(2.27)	277	564K	7B
1398/06/06	13,131	13,131	13,630	13,466	(2.56)	184	446K	6B
1398/06/05	13,858	13,550	14,150	13,820	(0.27)	268	754K	10B
1398/06/04	14,150	13,310	14,150	13,857	0.13	390	984K	14B
1398/06/03	14,750	13,488	14,750	13,839	(2.52)	228	604K	8B
1398/06/02	13,750	13,750	14,400	14,197	3.26	218	334K	5B
1398/05/30	13,651	13,520	13,788	13,749	4.70	318	876K	12B
1398/05/28	13,000	12,800	13,180	13,132	4.61	154	237K	3B
1398/05/27	13,090	12,400	13,090	12,553	(1.02)	188	404K	5B
1398/05/26	12,300	12,215	12,832	12,682	3.77	239	512K	6B
1398/05/23	12,820	12,000	12,820	12,221	(2.61)	304	779K	10B
1398/05/22	12,549	12,001	12,750	12,549	2.78	357	1M	14B
1398/05/20	12,217	11,711	12,217	12,209	4.92	661	4M	49B
1398/05/19	11,636	11,636	11,636	11,636	5.00	48	687K	8B
1398/05/16	11,082	11,082	11,082	11,082	4.99	196	3M	33B
1398/05/15	10,555	10,555	10,555	10,555	4.99	10	91K	956M
1398/05/12	9,900	9,784	10,228	10,053	3.20	40	180K	2B
1398/05/09	9,750	9,500	9,790	9,741	4.47	75	304K	3B
1398/05/08	9,000	8,970	9,501	9,324	3.04	125	475K	4B
1398/05/07	9,043	8,950	9,215	9,049	0.07	133	506K	5B
1398/05/06	9,313	9,007	9,313	9,043	(0.72)	61	127K	1B
1398/05/05	9,100	9,075	9,298	9,109	1.66	57	89K	814M
1398/05/02	9,166	8,901	9,167	8,960	(1.04)	40	46K	413M
1398/05/01	9,200	8,850	9,330	9,054	(1.31)	60	116K	1B
1398/04/31	9,201	9,030	9,360	9,174	1.53	43	79K	721M
1398/04/30	9,446	8,958	9,446	9,036	(2.07)	102	137K	1B
1398/04/29	9,555	9,001	9,555	9,227	0.03	73	189K	2B
1398/04/26	8,947	8,947	9,887	9,224	(2.05)	152	308K	3B
1398/04/25	9,416	9,416	9,780	9,417	(4.98)	75	152K	1B
1398/04/24	10,315	9,800	10,315	9,911	(3.92)	137	282K	3B
1398/04/23	10,001	10,001	10,490	10,315	0.20	124	373K	4B
1398/04/22	10,384	10,050	10,594	10,294	(0.87)	154	247K	3B
1398/04/19	10,600	9,901	10,700	10,384	(0.36)	287	905K	9B
1398/04/18	10,422	10,421	10,422	10,422	5.00	268	1M	10B
1398/04/17	9,926	9,926	9,926	9,926	4.99	71	213K	2B
1398/04/16	9,700	9,175	9,700	9,454	(2.07)	140	244K	2B
1398/04/15	10,193	9,291	10,193	9,654	(0.56)	212	432K	4B
1398/04/12	9,480	9,399	9,729	9,708	4.77	246	585K	6B
1398/04/11	9,195	9,174	9,275	9,266	4.89	142	468K	4B
1398/04/10	8,450	8,281	9,109	8,834	1.82	336	920K	8B
1398/04/09	9,031	8,580	9,250	8,676	(3.93)	190	482K	4B
1398/04/05	9,549	8,953	9,550	9,031	(4.17)	289	740K	7B
1398/04/04	9,825	8,900	9,825	9,424	0.71	260	805K	8B
1398/04/03	9,358	9,358	9,358	9,358	4.99	42	115K	1B
1398/04/02	8,381	8,381	9,263	8,913	1.03	267	1M	11B
1398/04/01	8,822	8,822	8,822	8,822	(5.0)	16	100K	883M
1398/03/29	9,286	9,286	9,286	9,286	(4.99)	13	88K	820M
1398/03/28	9,774	9,774	9,774	9,774	(5.0)	26	199K	2B
1398/03/27	10,288	10,288	10,289	10,288	(5.0)	72	157K	2B
1398/03/26	11,014	9,966	11,014	10,829	3.23	314	1M	11B
1398/03/25	10,500	10,010	10,500	10,490	4.90	80	375K	4B
1398/03/22	10,000	10,000	10,000	10,000	5.00	139	377K	4B
1398/03/21	9,549	9,101	9,549	9,524	4.72	227	961K	9B
1398/03/20	9,095	9,095	9,095	9,095	5.00	86	704K	6B
1398/03/19	8,669	8,649	8,669	8,662	4.90	135	559K	5B
1398/03/18	7,874	7,874	8,267	8,257	4.86	206	830K	7B
1398/03/05	8,346	8,340	8,346	8,346	4.99	110	407K	3B
1398/03/04	7,622	7,622	7,951	7,949	4.97	132	406K	3B
1398/03/01	7,573	7,550	7,574	7,573	4.98	71	213K	2B
1398/02/31	7,214	7,210	7,214	7,214	4.99	96	305K	2B
1398/02/30	6,652	6,652	6,984	6,871	8.44	33	170K	1B
1398/02/24	6,336	6,336	6,336	6,336	4.99	6	77K	487M
1398/02/23	6,018	5,998	6,038	6,035	4.94	56	151K	913M
1398/02/22	5,782	5,500	5,782	5,751	4.43	106	345K	2B
1398/02/21	5,507	5,506	5,507	5,507	5.00	87	446K	2B
1398/02/18	5,006	5,006	5,256	5,245	4.77	83	591K	3B
1398/02/17	5,007	5,006	5,100	5,006	(4.99)	69	352K	2B
1398/02/16	5,550	5,136	5,550	5,269	(2.53)	88	308K	2B
1398/02/15	5,493	5,237	5,493	5,406	3.33	60	184K	994M
1398/02/14	5,101	5,101	5,237	5,232	4.89	92	635K	3B
1398/02/11	5,070	4,859	5,070	4,988	2.65	66	189K	942M
1398/02/10	4,848	4,650	5,061	4,859	0.81	89	289K	1B
1398/02/09	4,848	4,652	4,848	4,820	4.37	56	125K	602M
1398/02/08	4,652	4,444	4,652	4,618	4.22	54	137K	633M
1398/02/07	4,365	4,265	4,442	4,431	4.73	74	531K	2B
1398/02/04	4,190	4,090	4,289	4,231	3.57	71	242K	1B
1398/02/03	4,370	3,981	4,370	4,085	(2.3)	28	191K	779M
1398/02/02	4,118	4,100	4,189	4,181	4.79	89	686K	3B
1398/01/31	3,861	3,700	4,054	3,990	3.34	86	672K	3B
1398/01/28	3,830	3,820	4,130	3,861	(2.92)	70	701K	3B
1398/01/27	4,150	3,921	4,210	3,977	(3.56)	118	837K	3B
1398/01/26	4,359	4,003	4,359	4,124	(1.34)	156	764K	3B
1398/01/25	4,175	4,002	4,184	4,180	4.89	128	592K	2B
1398/01/24	3,985	3,983	3,985	3,985	4.98	120	600K	2B
1398/01/21	3,650	3,650	3,814	3,796	4.49	58	340K	1B
1398/01/20	3,600	3,515	3,700	3,633	(1.52)	22	139K	504M
1398/01/19	3,770	3,660	3,770	3,689	(2.36)	29	179K	659M
1398/01/18	3,671	3,650	3,781	3,778	4.92	103	770K	3B
1398/01/17	3,422	3,422	3,671	3,601	2.97	70	285K	1B
1398/01/11	3,451	3,450	3,549	3,497	0.58	30	87K	304M
1398/01/10	3,500	3,400	3,500	3,477	0.67	8	41K	142M
1398/01/07	3,504	3,331	3,540	3,454	(1.43)	17	82K	284M
1398/01/06	3,460	3,410	3,635	3,504	(1.21)	28	76K	268M
1398/01/05	3,560	3,544	3,560	3,547	(0.5)	5	11K	39M
1397/12/28	3,479	3,401	3,661	3,565	2.24	33	88K	315M
1397/12/27	3,343	3,343	3,510	3,487	4.31	26	65K	225M
1397/12/26	3,270	3,270	3,419	3,343	2.36	24	33K	109M
1397/12/25	3,254	3,165	3,306	3,266	0.37	17	29K	93M
1397/12/22	3,252	3,252	3,255	3,254	0.06	5	25K	81M
1397/12/21	3,249	3,206	3,280	3,252	(0.15)	10	23K	74M
1397/12/20	3,244	3,170	3,269	3,257	0.40	10	53K	172M
1397/12/19	3,221	3,156	3,380	3,244	(1.46)	24	33K	106M
1397/12/18	3,381	3,280	3,382	3,292	2.20	11	13K	43M
1397/12/15	3,178	3,177	3,327	3,221	1.38	23	113K	364M
1397/12/14	3,168	3,155	3,232	3,177	0.28	18	75K	239M
1397/12/13	3,142	3,130	3,247	3,168	(2.16)	33	138K	436M
1397/12/12	3,200	3,200	3,297	3,238	0.56	20	68K	219M
1397/12/11	3,290	3,181	3,293	3,220	(1.01)	35	131K	420M
1397/12/08	3,205	3,204	3,339	3,253	(1.45)	26	60K	194M
1397/12/07	3,161	3,161	3,479	3,301	(0.54)	32	58K	190M
1397/12/06	3,268	3,267	3,450	3,319	(3.26)	49	133K	440M
1397/12/05	3,597	3,280	3,597	3,431	0.09	18	47K	162M
1397/12/04	3,613	3,397	3,634	3,428	(3.46)	28	71K	242M
1397/12/01	3,586	3,465	3,589	3,551	(0.25)	16	42K	149M
1397/11/30	3,480	3,466	3,636	3,560	(0.59)	14	16K	56M
1397/11/29	3,600	3,450	3,678	3,581	(0.47)	14	23K	84M
1397/11/28	3,698	3,572	3,698	3,598	0.73	40	108K	389M
1397/11/27	3,572	3,569	3,612	3,572	(4.9)	58	159K	568M
1397/11/24	3,799	3,650	3,799	3,756	0.67	3	7K	26M
1397/11/23	3,793	3,690	3,795	3,731	2.05	21	35K	131M
1397/11/21	3,682	3,648	3,682	3,656	3.86	67	127K	465M
1397/11/17	3,769	3,485	3,769	3,520	(4.03)	80	183K	644M
1397/11/16	3,799	3,583	3,799	3,668	(2.47)	74	127K	465M
1397/11/15	3,815	3,601	3,815	3,761	1.10	76	151K	569M
1397/11/14	3,815	3,634	3,815	3,720	2.37	159	530K	2B
1397/11/13	3,542	3,401	3,749	3,634	1.74	267	1M	4B
1397/11/10	3,605	3,362	3,606	3,572	3.99	156	840K	3B
1397/11/09	3,433	3,429	3,435	3,435	4.98	57	651K	2B
1397/11/08	3,200	3,160	3,346	3,272	2.67	63	300K	981M
1397/11/07	3,236	3,120	3,236	3,187	2.08	22	96K	306M
1397/11/06	3,198	3,019	3,245	3,122	(0.83)	64	268K	838M
1397/11/03	3,149	3,003	3,150	3,148	1.81	23	95K	298M
1397/11/02	3,064	3,064	3,153	3,092	2.93	57	155K	480M
1397/11/01	2,905	2,905	3,075	3,004	(1.02)	10	21K	63M
1397/10/30	3,099	3,025	3,099	3,035	1.00	23	110K	333M
1397/10/29	3,090	2,990	3,097	3,005	(2.91)	29	57K	170M
1397/10/26	3,099	3,088	3,099	3,095	3.96	8	8K	25M
1397/10/25	2,999	2,906	3,022	2,977	(0.47)	28	66K	197M
1397/10/24	2,999	2,989	2,999	2,991	0.88	6	14K	42M
1397/10/23	2,970	2,911	3,000	2,965	1.33	16	61K	181M
1397/10/22	3,070	2,911	3,070	2,926	(0.48)	40	136K	397M
1397/10/19	2,892	2,892	2,975	2,940	(3.32)	35	103K	303M
1397/10/18	3,108	2,840	3,110	3,041	2.39	28	41K	124M
1397/10/17	2,882	2,882	2,984	2,970	4.47	46	114K	339M
1397/10/08	3,240	3,050	3,274	3,227	2.87	61	92K	298M
1397/10/05	3,245	3,100	3,250	3,137	(0.76)	24	66K	206M
1397/10/04	3,257	3,059	3,257	3,161	(1.34)	10	17K	53M
1397/10/03	3,257	3,111	3,257	3,204	0.91	10	12K	40M
1397/10/02	3,080	3,077	3,258	3,175	(1.95)	22	47K	149M
1397/10/01	3,243	3,181	3,243	3,238	2.15	7	7K	24M
1397/09/28	3,240	3,104	3,240	3,170	2.36	13	13K	42M
1397/09/27	3,270	3,033	3,279	3,097	(1.93)	45	74K	228M
1397/09/26	3,256	3,094	3,257	3,158	(3.01)	17	23K	71M
1397/09/25	3,320	3,200	3,320	3,256	0.93	7	11K	35M
1397/09/24	3,320	3,090	3,320	3,226	1.96	17	14K	45M
1397/09/21	3,162	3,154	3,199	3,164	(4.64)	15	44K	139M
1397/09/19	3,320	3,293	3,320	3,318	4.83	7	6K	21M
1397/09/18	3,341	3,054	3,341	3,165	(0.75)	21	30K	95M
1397/09/17	3,034	3,034	3,245	3,189	0.19	23	73K	233M
1397/09/14	3,245	3,170	3,245	3,183	(0.87)	11	8K	24M
1397/09/13	3,234	3,195	3,234	3,211	3.85	4	3K	8M
1397/09/12	3,220	3,022	3,220	3,092	0.32	9	5K	17M
1397/09/11	3,330	3,030	3,340	3,082	(3.36)	39	101K	312M
1397/09/10	3,299	3,164	3,299	3,189	0.60	6	8K	25M
1397/09/07	3,170	3,164	3,370	3,170	(4.8)	15	59K	188M
1397/09/06	3,397	3,314	3,397	3,330	(1.97)	17	28K	93M
1397/09/05	3,401	3,363	3,401	3,397	(2.94)	25	28K	94M
1397/09/03	3,500	3,500	3,500	3,500	(1.07)	1	300	1M
1397/08/30	3,587	3,510	3,587	3,538	2.28	4	4K	13M
1397/08/29	3,467	3,448	3,480	3,459	(2.04)	39	64K	222M
1397/08/28	3,640	3,468	3,649	3,531	0.94	17	11K	39M
1397/08/27	3,555	3,490	3,555	3,498	(1.74)	51	99K	348M
1397/08/26	3,700	3,475	3,700	3,560	(2.12)	21	29K	104M
1397/08/23	3,678	3,499	3,682	3,637	3.59	16	28K	102M
1397/08/22	3,490	3,486	3,693	3,511	(4.31)	31	88K	310M
1397/08/21	3,450	3,450	3,747	3,669	1.21	60	151K	556M
1397/08/20	3,672	3,500	3,672	3,625	(1.28)	4	927	3M
1397/08/19	3,620	3,620	3,798	3,672	1.16	96	358K	1B
1397/08/15	3,579	3,520	3,736	3,630	1.97	115	218K	792M
1397/08/14	3,586	3,529	3,586	3,560	1.92	30	77K	275M
1397/08/13	3,449	3,322	3,560	3,493	2.10	58	211K	737M
1397/08/12	3,300	3,300	3,520	3,421	1.57	69	241K	824M
1397/08/09	3,449	3,286	3,449	3,368	(2.46)	26	100K	337M
1397/08/07	3,420	3,331	3,548	3,453	1.98	48	222K	768M
1397/08/06	3,390	3,382	3,459	3,386	(4.89)	158	1M	4B
1397/08/05	3,560	3,560	3,560	3,560	7.42	8	42K	151M
1397/07/30	3,493	3,261	3,493	3,314	(3.41)	28	110K	364M
1397/07/29	3,331	3,300	3,543	3,431	1.63	51	175K	601M
1397/07/28	3,400	3,310	3,455	3,376	(0.71)	52	137K	462M
1397/07/25	3,556	3,226	3,556	3,400	0.21	60	195K	663M
1397/07/24	3,393	3,315	3,393	3,393	4.98	109	734K	2B
1397/07/23	3,232	3,232	3,232	3,232	4.97	46	404K	1B
1397/07/22	2,973	2,973	3,121	3,079	3.95	18	75K	230M
1397/07/21	3,040	2,888	3,040	2,962	(2.57)	27	304K	900M
1397/07/18	3,200	3,031	3,200	3,040	(4.7)	45	139K	422M
1397/07/17	3,041	3,041	3,299	3,190	(0.25)	27	77K	245M
1397/07/16	3,191	3,190	3,340	3,198	(4.74)	46	308K	986M
1397/07/15	3,351	3,351	3,550	3,357	(4.82)	33	193K	647M
1397/07/14	3,345	3,308	3,650	3,527	1.44	48	297K	1B
1397/07/11	3,560	3,456	3,653	3,477	(4.4)	90	537K	2B
1397/07/10	3,894	3,623	3,894	3,637	(4.62)	96	703K	3B
1397/07/09	3,680	3,680	3,864	3,813	8.79	110	780K	3B
1397/07/03	3,347	3,347	3,514	3,505	9.94	26	220K	769M
1397/07/02	3,188	3,188	3,188	3,188	4.97	4	30K	96M
1397/07/01	3,037	3,037	3,037	3,037	4.98	6	87K	265M
1397/06/31	2,893	2,893	2,893	2,893	4.97	28	111K	322M
1397/06/27	2,712	2,691	2,832	2,756	2.15	138	4M	11B
1397/06/26	2,699	2,678	2,739	2,698	2.66	81	329K	887M
1397/06/25	2,769	2,520	2,769	2,628	(0.68)	33	182K	477M
1397/06/24	2,640	2,574	2,659	2,646	4.46	92	367K	971M
1397/06/21	2,499	2,480	2,560	2,533	3.85	126	699K	2B
1397/06/20	2,426	2,370	2,559	2,439	(1.69)	67	558K	1B
1397/06/19	2,531	2,465	2,531	2,481	1.56	53	322K	799M
1397/06/18	2,520	2,413	2,520	2,443	1.33	42	324K	792M
1397/06/17	2,385	2,385	2,416	2,411	4.78	71	373K	899M
1397/06/14	2,300	2,299	2,317	2,301	(0.09)	48	425K	979M
1397/06/13	2,368	2,279	2,368	2,303	(3.96)	62	289K	665M
1397/06/12	2,504	2,325	2,504	2,398	(0.25)	31	108K	258M
1397/06/11	2,406	2,360	2,525	2,404	(5.06)	33	255K	614M
1397/06/10	2,532	2,532	2,532	2,532	4.98	12	43K	110M
1397/06/07	2,398	2,300	2,496	2,412	1.43	76	305K	735M
1397/06/06	2,402	2,310	2,404	2,378	3.84	94	262K	623M
1397/06/05	2,287	2,287	2,290	2,290	5.00	35	206K	472M
1397/06/04	2,149	2,149	2,211	2,181	3.56	57	337K	735M
1397/06/03	2,151	2,075	2,151	2,106	(0.43)	24	96K	203M
1397/05/30	2,110	2,110	2,138	2,115	1.44	30	63K	134M
1397/05/29	2,111	2,035	2,111	2,085	1.71	23	55K	115M
1397/05/28	2,115	2,022	2,115	2,050	1.23	25	78K	159M
1397/05/27	2,128	2,010	2,129	2,025	(3.39)	9	22K	45M
1397/05/24	2,140	2,050	2,140	2,096	(1.6)	5	2K	4M
1397/05/23	2,148	2,130	2,148	2,130	1.24	5	36K	77M
1397/05/22	2,025	2,025	2,109	2,104	2.38	6	5K	11M
1397/05/21	2,152	2,050	2,152	2,055	(2.1)	8	19K	39M
1397/05/20	2,009	2,009	2,108	2,099	1.40	4	4K	9M
1397/05/17	2,130	2,064	2,130	2,070	1.67	25	60K	123M
1397/05/16	2,100	2,009	2,100	2,036	(3.69)	34	93K	190M
1397/05/15	2,021	2,021	2,190	2,114	(0.24)	20	40K	85M
1397/05/14	2,139	2,008	2,139	2,119	3.87	36	84K	178M
1397/05/13	2,091	2,030	2,129	2,040	(4.49)	51	179K	365M
1397/05/10	2,150	2,131	2,200	2,136	(4.77)	32	131K	279M
1397/05/09	2,245	2,093	2,252	2,243	2.56	12	17K	38M
1397/05/08	2,200	2,180	2,200	2,187	2.05	3	3K	7M
1397/05/07	2,190	2,091	2,190	2,143	2.00	6	3K	6M
1397/05/06	2,279	2,091	2,279	2,101	(4.37)	47	127K	267M
1397/05/02	2,206	2,182	2,211	2,197	(1.57)	21	117K	257M
1397/05/01	2,300	2,229	2,349	2,232	(4.86)	27	74K	166M
1397/04/31	2,347	2,340	2,350	2,346	1.03	5	2K	6M
1397/04/30	2,276	2,224	2,350	2,322	3.71	15	40K	92M
1397/04/27	2,250	2,178	2,250	2,239	(1.63)	11	21K	47M
1397/04/26	2,276	2,276	2,276	2,276	1.34	3	11K	25M
1397/04/25	2,357	2,222	2,357	2,246	(0.8)	13	23K	52M
1397/04/24	2,250	2,200	2,270	2,264	4.14	11	20K	45M
1397/04/23	2,174	2,173	2,174	2,174	(0.87)	2	798	2M
1397/04/20	2,239	2,171	2,239	2,193	1.06	22	94K	206M
1397/04/19	2,237	2,161	2,237	2,170	(0.69)	9	39K	85M
1397/04/17	2,181	2,181	2,191	2,185	(2.93)	3	3K	6M
1397/04/16	2,310	2,160	2,310	2,251	1.12	6	26K	57M
1397/04/13	2,380	2,185	2,380	2,226	(3.22)	43	125K	279M
1397/04/12	2,300	2,300	2,300	2,300	(0.09)	2	4K	9M
1397/04/11	2,300	2,292	2,310	2,302	0.83	8	30K	69M
1397/04/10	2,300	2,264	2,390	2,283	(1.42)	12	33K	75M
1397/04/06	2,400	2,305	2,400	2,316	(0.43)	10	41K	96M
1397/04/05	2,419	2,300	2,419	2,326	(0.51)	19	46K	107M
1397/04/04	2,302	2,301	2,363	2,338	(0.26)	35	148K	345M
1397/04/03	2,480	2,311	2,480	2,344	(3.06)	76	173K	405M
1397/04/02	2,410	2,321	2,520	2,418	(0.41)	24	14K	35M
1397/03/30	2,505	2,393	2,505	2,428	(0.65)	19	64K	155M
1397/03/29	2,420	2,418	2,500	2,444	(3.97)	16	32K	78M
1397/03/28	2,634	2,534	2,668	2,545	(2.08)	30	76K	194M
1397/03/27	2,631	2,441	2,632	2,599	3.59	12	18K	45M
1397/03/23	2,518	2,480	2,520	2,509	4.54	26	85K	213M
1397/03/22	2,376	2,376	2,499	2,400	0.54	27	75K	180M
1397/03/21	2,403	2,370	2,470	2,387	(1.77)	19	64K	154M
1397/03/20	2,429	2,429	2,509	2,430	(4.93)	19	97K	237M
1397/03/19	2,574	2,510	2,574	2,556	4.24	6	11K	29M
1397/03/08	2,898	2,761	3,035	2,952	2.07	29	80K	236M
1397/03/05	2,780	2,780	2,998	2,892	0.66	9	57K	164M
1397/03/02	2,898	2,801	2,899	2,873	1.56	4	13K	39M
1397/03/01	2,828	2,828	2,830	2,829	2.09	3	5K	14M
1397/02/31	2,770	2,770	2,772	2,771	(0.14)	8	90K	249M
1397/02/30	2,830	2,680	2,830	2,775	(1.63)	16	57K	159M
1397/02/29	2,899	2,800	2,930	2,821	(0.53)	11	40K	112M
1397/02/26	2,837	2,825	2,894	2,836	(2.48)	6	27K	76M
1397/02/25	2,864	2,850	2,950	2,908	3.19	22	77K	223M
1397/02/24	2,848	2,805	2,867	2,818	0.46	10	18K	50M
1397/02/23	2,662	2,662	2,820	2,805	4.43	34	133K	372M
1397/02/22	2,550	2,510	2,749	2,686	2.56	57	298K	801M
1397/02/19	2,502	2,502	2,650	2,619	1.00	12	31K	82M
1397/02/18	2,631	2,501	2,631	2,593	3.31	3	3K	9M
1397/02/17	2,644	2,450	2,644	2,510	(0.87)	8	30K	75M
1397/02/16	2,550	2,511	2,560	2,532	3.81	25	80K	204M
1397/02/15	2,436	2,430	2,550	2,439	0.0	6	16K	39M
1397/02/10	2,425	2,425	2,500	2,439	(4.35)	14	43K	105M
1397/02/09	2,555	2,540	2,556	2,550	4.64	6	5K	13M
1397/02/08	2,446	2,408	2,446	2,437	(3.49)	22	91K	222M
1397/02/05	2,444	2,444	2,535	2,525	2.98	14	74K	186M
1397/02/04	2,550	2,434	2,550	2,452	(3.2)	29	88K	216M
1397/02/02	2,558	2,461	2,560	2,533	2.01	13	34K	87M
1397/01/29	2,466	2,466	2,579	2,483	(0.88)	11	13K	32M
1397/01/28	2,466	2,466	2,629	2,505	(0.04)	8	8K	19M
1397/01/27	2,570	2,466	2,586	2,506	1.58	4	4K	9M
1397/01/26	2,462	2,462	2,569	2,467	(3.97)	7	15K	37M
1397/01/22	2,742	2,550	2,742	2,569	(3.24)	10	24K	61M
1397/01/21	2,640	2,640	2,689	2,655	3.59	5	6K	15M
1397/01/20	2,564	2,562	2,564	2,563	(4.93)	6	10K	24M
1397/01/19	2,696	2,696	2,697	2,696	(0.88)	3	2K	5M
1397/01/15	2,719	2,719	2,720	2,720	4.06	6	6K	16M
1397/01/14	2,745	2,578	2,745	2,614	(3.58)	30	79K	208M
1397/01/08	2,700	2,700	2,729	2,711	(1.02)	7	10K	26M
1397/01/07	2,739	2,739	2,739	2,739	1.97	1	2K	7M
1397/01/06	2,610	2,610	2,740	2,686	(2.11)	28	135K	362M
1397/01/05	2,746	2,740	2,749	2,744	2.89	5	4K	10M
1396/12/28	2,650	2,600	2,703	2,667	3.57	32	92K	247M
1396/12/27	2,590	2,501	2,590	2,575	0.59	7	12K	31M
1396/12/26	2,505	2,505	2,589	2,560	0.23	22	73K	188M
1396/12/23	2,595	2,500	2,649	2,554	(0.78)	16	41K	104M
1396/12/22	2,592	2,502	2,593	2,574	2.14	4	2K	6M
1396/12/21	2,506	2,459	2,549	2,520	0.56	5	8K	21M
1396/12/20	2,597	2,454	2,597	2,506	0.08	3	3K	7M
1396/12/19	2,451	2,451	2,599	2,504	(1.34)	9	21K	52M
1396/12/16	2,552	2,501	2,552	2,538	(3.17)	12	22K	56M
1396/12/15	2,720	2,592	2,737	2,621	(0.19)	5	6K	17M
1396/12/14	2,453	2,594	2,672	2,626	3.18	34	82K	217M
1396/12/13	2,435	2,530	2,618	2,545	1.56	21	87K	221M
1396/12/12	2,549	2,411	2,549	2,506	(0.32)	23	33K	82M
1396/12/09	2,599	2,420	2,599	2,514	1.33	14	36K	90M
1396/12/08	2,460	2,460	2,505	2,481	0.94	4	3K	8M
1396/12/07	2,455	2,453	2,464	2,458	(3.19)	37	75K	184M
1396/12/06	2,575	2,515	2,575	2,539	(0.04)	17	42K	106M
1396/12/05	2,570	2,526	2,570	2,540	(1.17)	8	14K	35M
1396/12/02	2,570	2,570	2,570	2,570	0.23	2	5K	13M
1396/11/30	2,569	2,559	2,569	2,564	(0.23)	4	1K	4M
1396/11/29	2,570	2,570	2,570	2,570	2.39	3	5K	13M
1396/11/28	2,511	2,509	2,511	2,510	(0.95)	6	22K	56M
1396/11/25	2,620	2,520	2,620	2,534	0.08	8	13K	33M
1396/11/24	2,598	2,510	2,598	2,532	0.80	16	37K	93M
1396/11/21	2,714	2,492	2,714	2,512	(3.35)	13	17K	43M
1396/11/18	2,743	2,507	2,743	2,599	(0.54)	8	23K	61M
1396/11/14	2,592	2,504	2,626	2,613	4.06	8	14K	36M
1396/11/11	2,501	2,480	2,591	2,511	(1.53)	16	52K	130M
1396/11/10	2,521	2,521	2,557	2,550	0.55	22	80K	203M
1396/11/09	2,495	2,495	2,544	2,536	0.08	8	35K	90M
1396/11/08	2,510	2,494	2,560	2,534	1.77	14	75K	191M
1396/11/07	2,565	2,480	2,565	2,490	0.12	10	46K	115M
1396/11/04	2,590	2,462	2,590	2,487	0.16	41	59K	146M
1396/11/03	2,570	2,454	2,570	2,483	(0.6)	45	97K	241M
1396/11/02	2,445	2,444	2,576	2,498	1.05	17	111K	278M
1396/11/01	2,546	2,451	2,546	2,472	(1.32)	31	85K	209M
1396/10/30	2,550	2,473	2,550	2,505	(2.34)	28	84K	209M
1396/10/27	2,660	2,534	2,660	2,565	0.90	37	158K	405M
1396/10/26	2,665	2,531	2,665	2,542	(0.94)	36	82K	208M
1396/10/25	2,713	2,554	2,713	2,566	(1.57)	19	52K	134M
1396/10/24	2,748	2,564	2,750	2,607	(2.25)	32	29K	76M
1396/10/23	2,640	2,640	2,670	2,667	4.79	22	49K	130M
1396/10/20	2,598	2,532	2,599	2,545	(4.5)	54	259K	659M
1396/10/19	2,750	2,636	2,750	2,665	(0.41)	24	53K	140M
1396/10/17	2,680	2,652	2,690	2,676	(3.39)	26	40K	108M
1396/10/16	2,809	2,760	2,809	2,770	2.94	12	85K	234M
1396/10/13	2,858	2,690	2,858	2,691	(4.95)	34	96K	259M
1396/10/12	2,928	2,800	2,928	2,831	0.25	10	9K	25M
1396/10/10	3,049	2,807	3,049	2,824	(4.4)	88	176K	496M
1396/10/09	2,940	2,940	3,060	2,954	(0.91)	4	4K	11M
1396/10/06	3,026	2,902	3,080	2,981	(1.32)	22	31K	94M
1396/10/05	3,090	2,958	3,090	3,021	(2.96)	44	65K	197M
1396/10/04	3,195	3,080	3,195	3,113	(0.51)	8	14K	42M
1396/10/03	3,140	3,121	3,200	3,129	(1.73)	15	48K	150M
1396/10/02	3,200	3,165	3,201	3,184	(0.5)	15	32K	102M
1396/09/29	3,324	3,190	3,324	3,200	(2.17)	20	49K	157M
1396/09/28	3,196	3,196	3,325	3,271	0.55	8	6K	21M
1396/09/27	3,180	3,180	3,299	3,253	(2.22)	17	12K	38M
1396/09/26	3,298	3,256	3,400	3,327	0.51	35	322K	1B
1396/09/25	3,200	3,200	3,330	3,310	3.57	26	74K	245M
1396/09/22	3,328	3,161	3,328	3,196	(1.39)	13	28K	91M
1396/09/21	3,444	3,167	3,444	3,241	(4.45)	46	109K	352M
1396/09/20	3,490	3,360	3,490	3,392	0.03	3	2K	6M
1396/09/19	3,459	3,459	3,459	3,391	0.06	2	3K	10M
1396/09/18	3,970	3,313	3,970	3,389	1.44	22	21K	75M
1396/09/14	3,345	3,345	3,345	3,341	0.0	2	4K	14M
1396/09/13	3,600	3,600	3,600	3,341	0.39	5	4K	16M
1396/09/01	4,075	3,894	4,075	3,941	0.38	26	20K	77M
1396/08/30	3,903	3,901	4,010	3,926	(0.86)	20	19K	74M
1396/08/29	4,070	3,901	4,070	3,960	(1.52)	25	42K	165M
1396/08/27	4,075	3,950	4,075	4,021	0.35	8	4K	18M
1396/08/24	4,140	3,972	4,140	4,007	0.43	13	26K	103M
1396/08/23	4,148	3,950	4,148	3,990	(1.02)	18	28K	110M
1396/08/22	4,065	3,976	4,098	4,031	1.26	26	34K	138M
1396/08/21	3,969	3,968	4,067	3,981	(2.04)	10	10K	41M
1396/08/20	4,089	4,000	4,089	4,064	1.20	7	5K	20M
1396/08/16	4,085	3,970	4,085	4,016	(0.86)	33	23K	92M
1396/08/15	4,089	3,991	4,089	4,051	1.61	3	5K	19M
1396/08/14	4,140	3,970	4,140	3,987	(1.6)	35	61K	242M
1396/08/13	4,140	4,002	4,140	4,052	1.27	8	4K	18M
1396/08/10	4,029	3,980	4,029	4,001	1.78	17	28K	111M
1396/08/09	4,050	3,900	4,050	3,931	(2.53)	31	41K	162M
1396/08/08	4,117	4,000	4,117	4,033	0.35	17	28K	113M
1396/08/06	4,089	3,997	4,089	4,019	0.22	19	24K	97M
1396/08/03	4,074	3,996	4,098	4,010	(1.28)	37	59K	237M
1396/08/02	4,189	4,044	4,190	4,062	(0.34)	20	34K	137M
1396/08/01	4,239	4,050	4,239	4,076	(1.09)	47	63K	255M
1396/07/30	4,180	4,083	4,240	4,121	(2.92)	12	14K	58M
1396/07/29	4,271	4,109	4,271	4,245	1.75	7	8K	34M
1396/07/26	4,297	4,103	4,297	4,172	1.16	9	18K	73M
1396/07/25	4,318	4,100	4,318	4,124	(3.24)	35	168K	691M
1396/07/24	4,240	4,200	4,300	4,262	0.12	12	50K	214M
1396/07/23	4,290	4,134	4,290	4,257	0.76	7	4K	17M
1396/07/22	4,318	4,109	4,319	4,225	0.88	12	12K	49M
1396/07/19	4,147	4,144	4,330	4,188	(3.99)	16	13K	55M
1396/07/18	4,297	4,193	4,370	4,362	1.80	34	437K	2B
1396/07/17	4,285	4,285	4,298	4,285	1.76	32	21K	90M
1396/07/16	4,400	4,100	4,400	4,211	(1.13)	28	40K	170M
1396/07/15	4,405	4,168	4,408	4,259	(2.85)	25	45K	192M
1396/07/12	4,372	4,285	4,433	4,384	0.23	18	19K	84M
1396/07/11	4,437	4,090	4,437	4,374	1.79	6	5K	20M
1396/07/10	4,449	4,150	4,449	4,297	(0.56)	13	22K	96M
1396/07/05	4,444	4,282	4,444	4,321	(2.08)	6	20K	87M
1396/07/04	4,472	4,318	4,472	4,413	0.89	5	2K	7M
1396/07/03	4,480	4,321	4,480	4,374	(1.44)	14	20K	88M
1396/07/02	4,470	4,254	4,472	4,438	2.21	7	4K	19M
1396/07/01	4,250	4,250	4,490	4,342	(2.89)	10	8K	35M
1396/06/29	4,430	4,430	4,510	4,471	2.05	26	20K	91M
1396/06/28	4,280	4,250	4,464	4,381	3.03	55	220K	962M
1396/06/27	4,060	4,060	4,279	4,252	(0.26)	20	28K	119M
1396/06/26	4,295	4,119	4,295	4,263	3.05	12	28K	120M
1396/06/25	4,093	4,093	4,250	4,137	(0.36)	8	5K	19M
1396/06/22	4,083	4,082	4,235	4,152	(3.31)	12	7K	30M
1396/06/21	4,294	4,294	4,294	4,294	4.27	9	25K	107M
1396/06/20	4,177	4,001	4,177	4,118	3.47	17	34K	141M
1396/06/19	4,199	3,948	4,199	3,980	(4.21)	43	144K	571M
1396/06/15	4,199	4,033	4,199	4,155	0.70	6	9K	35M
1396/06/14	4,090	4,084	4,149	4,126	1.95	14	49K	203M
1396/06/13	4,060	3,969	4,098	4,047	2.07	4	8K	34M
1396/06/12	4,199	3,851	4,199	3,965	(2.15)	42	97K	383M
1396/06/11	4,199	4,040	4,199	4,052	(3.98)	7	16K	66M
1396/06/08	4,250	4,053	4,250	4,220	1.03	7	6K	27M
1396/06/07	4,249	4,150	4,249	4,177	(1.21)	9	22K	94M
1396/06/06	4,239	4,100	4,239	4,228	0.59	4	6K	27M
1396/06/05	4,230	4,153	4,230	4,203	3.70	11	11K	45M
1396/06/04	4,023	4,021	4,238	4,053	(2.08)	28	60K	244M
1396/06/01	4,299	4,040	4,299	4,139	0.80	12	20K	81M
1396/05/31	4,299	4,020	4,299	4,106	(2.95)	13	32K	131M
1396/05/30	4,298	4,218	4,300	4,231	(0.14)	11	59K	250M
1396/05/29	4,290	4,072	4,290	4,237	(1.14)	25	100K	424M
1396/05/28	4,280	4,270	4,290	4,286	0.99	5	5K	23M
1396/05/25	4,315	4,092	4,315	4,244	0.78	15	132K	559M
1396/05/24	4,299	4,091	4,299	4,211	(0.73)	9	29K	122M
1396/05/23	4,299	4,200	4,300	4,242	1.60	9	17K	74M
1396/05/22	4,380	4,113	4,380	4,175	(2.18)	8	58K	240M
1396/05/21	4,235	4,216	4,395	4,268	1.26	9	44K	187M
1396/05/18	4,200	4,166	4,298	4,215	(2.02)	11	38K	158M
1396/05/17	4,397	4,200	4,397	4,302	(0.99)	7	35K	149M
1396/05/16	4,397	4,335	4,397	4,345	(0.14)	13	79K	342M
1396/05/15	4,171	4,171	4,397	4,351	(0.39)	16	17K	73M
1396/05/10	4,395	4,355	4,395	4,368	3.29	6	15K	65M
1396/05/09	4,229	4,228	4,229	4,229	(0.49)	10	110K	465M
1396/05/08	4,200	4,200	4,298	4,250	(1.94)	4	30K	128M
1396/05/07	4,398	4,320	4,398	4,334	0.32	12	23K	101M
1396/05/04	4,215	4,215	4,397	4,320	1.27	14	42K	180M
1396/05/03	4,302	4,239	4,302	4,266	(4.39)	16	137K	585M
1396/05/02	4,598	4,318	4,599	4,462	(0.91)	21	51K	227M
1396/05/01	4,498	4,400	4,549	4,503	2.34	22	59K	264M
1396/04/31	4,400	4,400	4,400	4,400	1.55	2	6K	27M
1396/04/28	4,260	4,260	4,380	4,333	3.86	66	809K	4B
1396/04/27	4,174	4,171	4,174	4,172	(1.14)	7	30K	123M
1396/04/26	4,053	4,053	4,250	4,220	2.90	21	22K	91M
1396/04/24	4,100	4,100	4,237	4,101	(1.28)	4	33K	135M
1396/04/20	4,123	4,123	4,240	4,154	(1.1)	4	7K	30M
1396/04/18	4,023	4,023	4,232	4,200	1.99	15	42K	175M
1396/04/17	4,126	4,101	4,126	4,118	(1.95)	5	12K	51M
1396/04/14	4,015	4,015	4,240	4,200	3.30	21	67K	283M
1396/04/12	4,052	4,052	4,144	4,066	(1.91)	27	117K	474M
1396/04/07	4,189	4,052	4,300	4,145	(0.22)	12	8K	32M
1396/04/04	4,150	4,130	4,191	4,154	0.78	16	15K	62M
1396/04/03	4,017	4,017	4,150	4,122	1.63	15	48K	196M
1396/03/31	4,024	4,020	4,109	4,056	0.75	23	131K	530M
1396/03/30	4,118	4,020	4,118	4,026	(2.54)	14	73K	294M
1396/03/29	4,140	4,028	4,140	4,131	4.42	13	38K	158M
1396/03/28	3,951	3,951	3,966	3,956	(1.05)	7	7K	27M
1396/03/27	4,000	3,983	4,000	3,998	(0.7)	8	24K	98M
1396/03/24	3,946	3,901	4,051	4,026	0.85	59	354K	1B
1396/03/23	3,860	3,860	4,000	3,992	3.63	23	124K	493M
1396/03/22	4,000	3,950	4,000	3,852	1.56	3	22K	86M
1396/03/09	4,600	4,587	4,600	4,593	(2.01)	14	15K	68M
1396/03/08	4,501	4,501	4,700	4,687	1.74	7	2K	8M
1396/03/07	4,659	4,600	4,700	4,607	(3.13)	40	160K	735M
1396/03/06	4,714	4,622	4,814	4,756	2.72	39	241K	1B
1396/03/03	4,630	4,620	4,630	4,630	4.99	39	198K	915M
1396/03/02	4,410	4,410	4,410	4,410	(2.91)	1	50K	220M
1396/02/27	4,352	4,352	4,699	4,542	0.40	44	88K	400M
1396/02/26	4,696	4,500	4,696	4,524	(3.33)	21	52K	235M
1396/02/25	4,600	4,504	4,750	4,680	3.33	23	246K	1B
1396/02/24	4,628	4,500	4,628	4,529	(1.29)	30	157K	710M
1396/02/23	4,503	4,503	4,624	4,588	3.47	30	72K	330M
1396/02/20	4,487	4,402	4,520	4,434	3.00	13	46K	203M
1396/02/19	4,301	4,300	4,438	4,305	0.07	129	3M	11B
1396/02/18	4,310	4,240	4,321	4,302	(2.56)	48	346K	1B
1396/02/17	4,651	4,400	4,651	4,415	(0.52)	15	85K	376M
1396/02/12	4,453	4,400	4,590	4,438	(1.97)	61	153K	680M
1396/02/11	4,650	4,500	4,650	4,527	(3.41)	77	364K	2B
1396/02/10	4,770	4,620	4,770	4,687	(1.26)	26	160K	751M
1396/02/09	4,838	4,629	4,838	4,747	1.91	45	67K	320M
1396/02/06	4,658	4,656	4,658	4,658	4.98	95	626K	3B
1396/02/04	4,244	4,244	4,482	4,437	3.94	49	113K	501M
1396/02/03	4,388	4,243	4,399	4,269	(0.72)	14	34K	143M
1396/02/02	4,350	4,243	4,400	4,300	(0.83)	17	29K	125M
1396/01/30	4,310	4,289	4,366	4,336	0.14	21	36K	156M
1396/01/29	4,250	4,250	4,350	4,330	1.79	19	29K	124M
1396/01/28	4,303	4,220	4,320	4,254	1.02	7	23K	97M
1396/01/27	4,213	4,209	4,213	4,211	(0.19)	23	59K	247M
1396/01/26	4,331	4,203	4,331	4,219	(1.88)	44	144K	609M
1396/01/23	4,404	4,261	4,407	4,300	1.08	10	21K	90M
1396/01/21	4,236	4,236	4,299	4,254	(2.45)	30	70K	298M
1396/01/20	4,400	4,242	4,400	4,361	0.65	16	14K	62M
1396/01/19	4,337	4,250	4,388	4,333	2.97	7	11K	47M
1396/01/16	4,225	4,150	4,290	4,208	(1.03)	14	33K	137M
1396/01/15	4,317	4,220	4,321	4,252	(1.62)	17	28K	120M
1396/01/14	4,360	4,223	4,360	4,322	2.81	9	17K	72M
1396/01/09	4,339	4,141	4,339	4,204	(3.02)	77	124K	520M
1396/01/08	4,310	4,310	4,400	4,335	(1.0)	8	9K	41M
1396/01/07	4,500	4,300	4,500	4,379	(0.79)	24	73K	320M
1396/01/06	4,415	4,411	4,415	4,414	(3.75)	6	4K	17M
1396/01/05	4,638	4,445	4,638	4,586	(0.17)	4	2K	8M
1395/12/28	4,600	4,480	4,639	4,594	(0.13)	13	15K	68M
1395/12/25	4,599	4,599	4,600	4,600	2.38	2	10K	46M
1395/12/24	4,598	4,411	4,598	4,493	(2.62)	10	11K	51M
1395/12/23	4,657	4,500	4,657	4,614	1.63	15	28K	128M
1395/12/22	4,512	4,431	4,583	4,540	1.98	20	19K	85M
1395/12/21	4,394	4,394	4,513	4,452	3.56	20	118K	527M
1395/12/18	4,300	4,250	4,300	4,299	(2.3)	16	13K	56M
1395/12/17	4,401	4,381	4,401	4,400	(2.98)	27	51K	223M
1395/12/16	4,584	4,400	4,584	4,535	(1.09)	6	1K	6M
1395/12/15	4,390	4,390	4,639	4,585	3.36	50	410K	2B
1395/12/14	4,316	4,315	4,560	4,436	(1.29)	49	302K	1B
1395/12/11	4,497	4,480	4,497	4,494	0.67	11	81K	363M
1395/11/30	4,650	4,330	4,666	4,464	(1.54)	54	342K	2B
1395/11/27	4,660	4,500	4,660	4,534	0.62	36	93K	420M
1395/11/26	4,429	4,429	4,658	4,506	0.65	11	13K	60M
1395/11/25	4,482	4,460	4,520	4,477	(0.27)	23	91K	406M
1395/11/24	4,600	4,481	4,600	4,489	(0.93)	8	33K	146M
1395/11/23	4,550	4,519	4,550	4,531	0.49	16	19K	85M
1395/11/20	4,510	4,502	4,510	4,509	(2.72)	3	932	4M
1395/11/18	4,660	4,572	4,693	4,635	0.76	8	4K	17M
1395/11/17	4,600	4,600	4,600	4,600	(2.85)	1	2K	8M
1395/11/16	4,774	4,501	4,774	4,735	3.63	32	29K	139M
1395/11/13	4,594	4,565	4,594	4,569	(2.1)	10	17K	79M
1395/11/12	4,540	4,540	4,689	4,667	1.48	4	810	4M
1395/11/11	4,748	4,536	4,748	4,599	0.26	10	18K	81M
1395/11/10	4,410	4,410	4,750	4,587	(1.18)	21	32K	146M
1395/11/09	4,604	4,604	4,698	4,642	(3.05)	8	3K	14M
1395/11/06	4,844	4,704	4,844	4,788	(0.15)	10	81K	388M
1395/11/05	4,840	4,840	4,840	4,795	1.16	5	42K	203M
1395/10/29	4,669	4,669	4,830	4,740	2.40	48	395K	2B
1395/10/28	4,649	4,560	4,670	4,629	1.74	13	31K	143M
1395/10/27	4,513	4,513	4,551	4,550	(0.74)	7	3K	14M
1395/10/26	4,530	4,530	4,650	4,584	(0.2)	25	72K	328M
1395/10/25	4,646	4,512	4,649	4,593	2.18	3	2K	8M
1395/10/22	4,488	4,488	4,550	4,495	(0.38)	7	19K	87M
1395/10/20	4,478	4,478	4,648	4,512	(0.68)	14	50K	226M
1395/10/19	4,590	4,501	4,600	4,543	(0.94)	7	8K	36M
1395/10/18	4,600	4,490	4,600	4,586	0.75	8	6K	26M
1395/10/15	4,550	4,456	4,625	4,552	(2.07)	32	142K	646M
1395/10/14	4,670	4,513	4,739	4,648	2.13	12	21K	96M
1395/10/13	4,579	4,526	4,579	4,551	(1.39)	10	7K	31M
1395/10/12	4,650	4,578	4,650	4,615	0.76	15	44K	204M
1395/10/11	4,580	4,580	4,580	4,580	(2.51)	4	3K	14M
1395/10/08	4,689	4,689	4,700	4,698	1.73	4	5K	21M
1395/10/07	4,578	4,578	4,700	4,618	0.39	6	2K	10M
1395/10/06	4,609	4,578	4,702	4,600	0.48	27	42K	194M
1395/10/05	4,578	4,578	4,578	4,578	(3.5)	4	2K	9M
1395/10/04	4,742	4,532	4,745	4,744	1.13	7	15K	70M
1395/10/01	4,521	4,521	4,699	4,691	1.80	14	45K	212M
1395/09/29	4,528	4,528	4,700	4,608	(0.39)	2	5K	21M
1395/09/28	4,733	4,601	4,733	4,626	0.22	2	5K	25M
1395/09/24	4,650	4,528	4,740	4,616	(1.87)	6	6K	30M
1395/09/23	4,723	4,600	4,723	4,704	3.18	9	7K	31M
1395/09/22	4,650	4,527	4,650	4,559	1.02	11	13K	58M
1395/09/21	4,600	4,500	4,645	4,513	(1.68)	10	27K	122M
1395/09/20	4,601	4,530	4,650	4,590	(0.22)	24	26K	120M
1395/09/17	4,730	4,557	4,730	4,600	(0.3)	15	48K	219M
1395/09/16	4,612	4,611	4,618	4,614	(2.04)	8	12K	57M
1395/09/15	4,700	4,661	4,720	4,710	0.13	5	2K	8M
1395/09/14	4,701	4,670	4,745	4,704	0.11	11	7K	32M
1395/09/13	4,701	4,656	4,701	4,699	(1.59)	6	50K	233M
1395/09/09	4,740	4,740	4,800	4,775	0.59	9	19K	89M
1395/09/07	4,820	4,720	4,820	4,747	(1.66)	17	8K	37M
1395/09/06	4,675	4,675	4,850	4,827	3.41	26	41K	199M
1395/09/03	4,700	4,600	4,790	4,668	(1.37)	15	61K	284M
1395/09/02	4,581	4,581	4,800	4,733	0.92	17	25K	120M
1395/09/01	4,587	4,587	4,750	4,690	(0.13)	6	2K	11M
1395/08/29	4,700	4,580	4,749	4,696	(1.68)	15	20K	95M
1395/08/26	4,699	4,699	4,796	4,776	(0.21)	4	971	5M
1395/08/25	4,682	4,682	4,800	4,786	(0.48)	9	15K	73M
1395/08/24	4,800	4,702	4,820	4,809	(1.58)	22	55K	264M
1395/08/23	4,940	4,711	4,940	4,886	2.60	14	19K	95M
1395/08/22	4,671	4,671	4,843	4,762	2.39	6	4K	18M
1395/08/19	4,651	4,651	4,660	4,651	(4.98)	8	12K	55M
1395/08/18	4,800	4,705	4,900	4,895	1.47	63	1M	6B
1395/08/17	4,700	4,700	4,830	4,824	0.40	16	169K	816M
1395/08/16	4,799	4,700	4,860	4,805	(0.19)	26	69K	330M
1395/08/15	4,800	4,800	4,841	4,814	0.25	18	10K	48M
1395/08/12	4,799	4,799	4,820	4,802	(0.83)	5	5K	24M
1395/08/11	4,882	4,681	4,882	4,842	1.19	6	1K	7M
1395/08/10	4,800	4,622	4,830	4,785	0.84	26	154K	737M
1395/08/09	4,700	4,700	4,799	4,745	0.96	14	41K	193M
1395/08/08	4,700	4,700	4,705	4,700	(1.14)	29	80K	374M
1395/08/05	4,849	4,655	4,850	4,754	1.24	20	38K	182M
1395/08/04	4,612	4,610	4,800	4,696	0.95	31	92K	432M
1395/08/03	4,600	4,600	4,664	4,652	0.04	10	19K	89M
1395/08/02	4,681	4,604	4,681	4,650	(1.36)	6	4K	18M
1395/08/01	4,750	4,591	4,750	4,714	(1.3)	10	23K	108M
1395/07/28	4,702	4,702	4,800	4,776	(0.31)	7	3K	14M
1395/07/27	4,701	4,700	4,896	4,791	(0.42)	16	21K	102M
1395/07/26	4,764	4,764	4,900	4,811	(0.08)	10	8K	36M
1395/07/25	4,800	4,800	4,876	4,815	(1.69)	22	124K	597M
1395/07/24	4,810	4,810	4,950	4,898	1.14	26	87K	425M
1395/07/19	4,833	4,760	4,990	4,843	1.49	59	217K	1B
1395/07/18	4,700	4,700	4,834	4,772	1.14	15	39K	188M
1395/07/17	4,650	4,650	4,750	4,718	0.64	27	46K	215M
1395/07/14	4,584	4,584	4,763	4,688	(1.88)	22	24K	111M
1395/07/13	4,780	4,660	4,780	4,778	2.51	6	21K	98M
1395/07/12	4,553	4,553	4,745	4,661	0.80	26	41K	193M
1395/07/11	4,800	4,533	4,800	4,624	3.61	22	50K	233M
1395/06/29	5,639	5,639	5,900	5,701	(0.56)	96	529K	3B
1395/06/28	5,710	5,660	5,839	5,733	0.37	16	41K	234M
1395/06/27	5,700	5,700	5,785	5,712	(0.66)	17	73K	419M
1395/06/24	5,621	5,621	5,800	5,750	0.30	42	445K	3B
1395/06/23	5,900	5,581	5,939	5,733	(1.29)	51	124K	711M
1395/06/21	5,900	5,770	5,900	5,808	(0.95)	17	16K	91M
1395/06/20	5,900	5,800	5,900	5,864	(2.15)	11	27K	161M
1395/06/17	5,997	5,883	6,080	5,993	1.20	16	87K	521M
1395/06/16	5,900	5,856	5,950	5,922	0.73	27	92K	544M
1395/06/15	5,814	5,814	5,925	5,879	(0.1)	6	1K	6M
1395/06/14	5,806	5,806	5,980	5,885	0.07	12	20K	120M
1395/06/13	5,900	5,850	5,904	5,881	(2.71)	13	16K	93M
1395/06/10	5,984	5,960	6,070	6,045	1.41	22	75K	456M
1395/06/09	5,900	5,900	5,990	5,961	1.65	26	118K	702M
1395/06/08	5,850	5,800	5,940	5,864	(0.37)	20	32K	188M
1395/06/07	5,999	5,805	6,046	5,886	0.05	26	74K	438M
1395/06/06	6,050	5,832	6,050	5,883	(2.11)	9	5K	29M
1395/06/03	5,999	5,990	6,045	6,010	1.61	15	97K	582M
1395/06/02	5,751	5,751	5,929	5,915	1.98	24	87K	513M
1395/06/01	5,800	5,750	5,946	5,800	(0.26)	18	47K	273M
1395/05/31	5,905	5,760	5,950	5,815	(2.82)	19	31K	180M
1395/05/30	5,757	5,757	6,010	5,984	1.41	7	18K	109M
1395/05/27	5,830	5,830	5,999	5,901	0.44	15	24K	139M
1395/05/26	5,791	5,760	6,000	5,875	(0.14)	21	74K	436M
1395/05/25	5,833	5,833	5,947	5,883	(2.42)	15	47K	274M
1395/05/24	5,986	5,827	6,099	6,029	(0.12)	58	1M	7B
1395/05/23	5,997	5,851	6,129	6,036	2.99	42	57K	347M
1395/05/20	5,799	5,799	5,920	5,861	1.79	38	46K	272M
1395/05/19	5,641	5,641	5,795	5,758	2.26	61	140K	806M
1395/05/18	5,590	5,590	5,670	5,631	0.18	37	130K	733M
1395/05/17	5,577	5,462	5,670	5,621	1.35	82	291K	2B
1395/05/16	5,400	5,400	5,552	5,546	0.80	28	347K	2B
1395/05/13	5,500	5,500	5,578	5,502	(0.11)	7	34K	189M
1395/05/12	5,500	5,500	5,597	5,508	(0.09)	35	171K	942M
1395/05/11	5,595	5,500	5,595	5,513	(0.16)	31	97K	535M
1395/05/10	5,569	5,411	5,569	5,522	(0.31)	20	48K	263M
1395/05/06	5,400	5,400	5,550	5,539	0.29	18	48K	264M
1395/05/05	5,567	5,477	5,567	5,523	0.42	35	117K	647M
1395/05/04	5,569	5,450	5,569	5,500	0.81	36	119K	653M
1395/05/03	5,544	5,411	5,549	5,456	(1.34)	33	109K	593M
1395/05/02	5,499	5,401	5,548	5,530	1.97	57	98K	540M
1395/04/30	5,499	5,400	5,499	5,423	1.54	32	174K	945M
1395/04/29	5,539	5,333	5,539	5,341	(0.17)	16	33K	177M
1395/04/28	5,400	5,335	5,429	5,350	(0.8)	15	83K	442M
1395/04/27	5,322	5,322	5,542	5,393	(0.99)	21	65K	348M
1395/04/26	5,287	5,287	5,452	5,447	4.89	146	1M	7B
1395/04/23	5,290	5,100	5,290	5,193	0.56	18	34K	176M
1395/04/22	5,399	5,052	5,399	5,164	(0.92)	32	58K	297M
1395/04/21	5,207	5,207	5,289	5,212	(2.87)	11	6K	30M
1395/04/20	5,454	5,204	5,454	5,366	1.38	8	8K	44M
1395/04/19	5,461	5,201	5,461	5,293	1.20	18	30K	160M
1395/04/15	5,398	5,205	5,398	5,230	0.56	24	30K	156M
1395/04/14	5,180	5,180	5,280	5,201	(0.57)	8	28K	146M
1395/04/13	5,417	5,175	5,417	5,231	(1.75)	16	10K	53M
1395/04/12	5,620	5,256	5,620	5,324	(3.24)	22	39K	209M
1395/04/09	5,546	5,325	5,546	5,502	4.17	56	104K	574M
1395/04/08	5,248	5,229	5,318	5,282	4.28	103	276K	1B
1395/04/06	4,953	4,953	5,186	5,065	0.32	20	23K	114M
1395/04/05	5,056	5,030	5,101	5,049	(1.73)	29	66K	335M
1395/04/02	5,261	5,100	5,261	5,138	(1.14)	16	48K	249M
1395/04/01	5,200	5,100	5,200	5,197	1.88	21	345K	2B
1395/03/31	5,001	4,901	5,200	5,101	0.04	25	71K	363M
1395/03/30	5,100	5,000	5,290	5,099	(0.49)	46	144K	734M
1395/03/29	5,200	5,020	5,200	5,124	(0.12)	10	17K	86M
1395/03/26	5,221	5,003	5,225	5,130	1.50	56	53K	270M
1395/03/25	5,170	5,011	5,170	5,054	(1.71)	23	61K	309M
1395/03/24	5,170	5,100	5,199	5,142	0.14	21	27K	139M
1395/03/23	5,200	5,050	5,200	5,135	(0.77)	35	50K	259M
1395/03/22	5,329	5,105	5,329	5,175	(2.06)	29	56K	291M
1395/03/19	5,150	5,150	5,350	5,284	3.49	99	152K	802M
1395/03/18	5,000	5,000	5,130	5,106	2.51	45	91K	465M
1395/03/17	4,730	4,730	5,020	4,981	1.99	61	145K	721M
1395/03/16	4,886	4,802	4,950	4,884	3.52	31	54K	262M
1395/03/12	4,701	4,701	4,777	4,718	(1.24)	8	4K	17M
1395/03/11	4,900	4,701	4,900	4,777	0.15	24	27K	127M
1395/03/10	4,712	4,712	4,780	4,770	1.02	5	3K	14M
1395/03/09	4,850	4,670	4,850	4,722	(3.79)	79	271K	1B
1395/03/08	4,870	4,792	5,000	4,908	0.45	36	96K	474M
1395/03/05	4,900	4,880	4,900	4,886	(1.35)	14	24K	115M
1395/03/04	4,988	4,900	5,010	4,953	(0.08)	30	39K	195M
1395/03/03	5,018	4,853	5,018	4,957	(0.68)	27	9K	46M
1395/03/01	4,997	4,900	5,048	4,991	2.38	23	27K	133M
1395/02/29	4,811	4,803	5,000	4,875	(1.57)	62	208K	1B
1395/02/28	4,960	4,901	5,049	4,953	2.12	59	115K	571M
1395/02/27	4,798	4,795	4,980	4,850	(0.12)	46	161K	781M
1395/02/26	4,798	4,750	4,899	4,856	3.47	16	57K	276M
1395/02/25	4,551	4,551	4,800	4,693	(1.98)	22	32K	152M
1395/02/22	5,000	4,526	5,000	4,788	0.50	64	111K	529M
1395/02/21	4,765	4,764	4,787	4,764	0.02	7	60K	285M
1395/02/13	5,600	5,531	5,800	5,663	(1.5)	104	164K	928M
1395/02/12	5,600	5,504	5,843	5,749	3.31	83	255K	1B
1395/02/11	5,600	5,480	5,749	5,565	(2.81)	79	151K	843M
1395/02/08	5,800	5,605	5,801	5,726	(2.04)	53	100K	575M
1395/02/07	5,800	5,780	5,980	5,845	0.03	37	63K	366M
1395/02/06	5,933	5,722	6,010	5,843	(0.78)	43	77K	447M
1395/02/05	5,860	5,849	5,900	5,889	1.67	29	54K	320M
1395/02/04	5,797	5,600	5,830	5,792	1.01	45	148K	855M
1395/02/01	5,740	5,610	5,850	5,734	1.45	32	50K	286M
1395/01/31	5,719	5,434	5,719	5,652	3.35	23	55K	310M
1395/01/30	5,310	5,306	5,629	5,469	2.01	40	99K	541M
1395/01/29	5,472	5,340	5,472	5,361	(2.95)	22	35K	190M
1395/01/28	5,800	5,472	5,800	5,524	(4.08)	74	156K	861M
1395/01/25	5,900	5,717	5,900	5,759	(1.15)	20	36K	208M
1395/01/24	5,801	5,721	5,910	5,826	(0.39)	49	95K	555M
1395/01/23	5,840	5,800	5,929	5,849	0.05	44	123K	720M
1395/01/22	5,668	5,668	5,959	5,846	0.62	66	252K	1B
1395/01/21	5,830	5,700	5,980	5,810	0.36	74	169K	982M
1395/01/18	5,900	5,712	6,000	5,789	(0.62)	30	39K	227M
1395/01/17	5,919	5,700	6,048	5,825	0.15	30	69K	401M
1395/01/16	5,811	5,717	5,947	5,816	(0.63)	53	261K	2B
1395/01/15	5,900	5,810	5,900	5,853	(1.58)	16	23K	133M
1395/01/14	6,161	5,858	6,161	5,947	(0.59)	16	53K	315M
1395/01/11	6,093	5,821	6,098	5,982	1.56	27	29K	173M
1395/01/10	6,049	5,800	6,049	5,890	(2.34)	32	55K	324M
1395/01/09	6,090	5,900	6,090	6,031	2.46	16	20K	121M
1395/01/08	5,910	5,851	5,910	5,886	(0.3)	24	38K	226M
1395/01/07	5,900	5,803	6,100	5,904	(0.77)	11	5K	31M
1394/12/26	6,000	5,800	6,000	5,950	0.10	31	61K	360M
1394/12/25	6,001	5,900	6,200	5,944	(2.22)	36	181K	1B
1394/12/24	6,000	5,879	6,218	6,079	(0.88)	79	140K	852M
1394/12/22	5,940	5,940	6,136	6,133	4.95	79	250K	2B
1394/12/19	5,696	5,696	5,855	5,844	4.79	74	112K	655M
1394/12/18	5,600	5,411	5,700	5,577	(0.5)	60	141K	787M
1394/12/17	5,840	5,544	5,850	5,605	(3.59)	30	114K	638M
1394/12/16	5,805	5,800	5,898	5,814	3.21	52	92K	536M
1394/12/15	5,400	5,400	5,734	5,633	3.15	58	132K	743M
1394/12/12	5,500	5,360	5,560	5,461	(0.62)	40	135K	735M
1394/12/11	5,260	5,260	5,650	5,495	0.68	75	344K	2B
1394/12/10	5,600	5,413	5,600	5,458	(4.2)	125	436K	2B
1394/12/09	5,670	5,601	5,800	5,697	(3.36)	151	218K	1B
1394/12/08	6,002	5,811	6,002	5,895	(14.03)	48	82K	481M
1394/12/05	6,870	6,870	6,870	6,857	0.04	1	10K	69M
1394/11/28	6,890	6,751	6,890	6,854	4.45	161	309K	2B
1394/11/27	6,550	6,456	6,650	6,562	0.46	53	99K	652M
1394/11/26	6,400	6,400	6,620	6,532	1.11	79	114K	747M
1394/11/25	6,397	6,397	6,644	6,460	0.98	37	40K	260M
1394/11/24	6,550	6,370	6,619	6,397	(3.47)	57	139K	891M
1394/11/21	6,590	6,400	6,640	6,627	(0.08)	118	1M	7B
1394/11/20	6,400	6,400	6,654	6,632	4.64	172	510K	3B
1394/11/19	6,410	6,300	6,410	6,338	(2.45)	130	205K	1B
1394/11/18	6,500	6,450	6,521	6,497	0.09	55	97K	629M
1394/11/17	6,511	6,170	6,529	6,491	(0.05)	60	101K	653M
1394/11/14	6,697	6,440	6,697	6,494	(0.46)	32	61K	393M
1394/11/13	6,530	6,430	6,698	6,524	1.84	56	137K	895M
1394/11/12	6,498	6,311	6,596	6,406	1.78	62	1M	7B
1394/11/11	6,417	6,201	6,417	6,294	(1.92)	39	107K	675M
1394/11/10	6,100	6,100	6,512	6,417	0.86	40	121K	778M
1394/11/07	6,360	6,343	6,666	6,362	(4.7)	104	246K	2B
1394/11/06	6,899	6,335	6,899	6,676	0.13	109	179K	1B
1394/11/05	6,530	6,450	6,722	6,667	4.14	199	709K	5B
1394/11/04	6,402	6,399	6,402	6,402	4.99	166	738K	5B
1394/11/03	6,098	6,098	6,098	6,098	4.99	40	34K	208M
1394/10/30	5,500	5,500	5,907	5,808	3.23	136	408K	2B
1394/10/29	5,650	5,571	5,701	5,626	0.77	61	228K	1B
1394/10/28	5,500	5,500	5,600	5,583	(0.89)	17	30K	166M
1394/10/27	5,733	5,540	5,750	5,633	1.39	41	80K	450M
1394/10/26	5,576	5,521	5,577	5,556	0.65	49	56K	312M
1394/10/23	5,547	5,502	5,550	5,520	0.33	76	94K	518M
1394/10/22	5,620	5,421	5,620	5,502	(0.09)	46	119K	653M
1394/10/21	5,649	5,451	5,650	5,507	(1.7)	77	190K	1B
1394/10/20	5,605	5,515	5,696	5,602	(0.41)	26	37K	205M
1394/10/19	5,678	5,511	5,749	5,625	0.46	27	70K	395M
1394/10/16	5,679	5,557	5,679	5,599	(0.21)	33	72K	402M
1394/10/15	5,497	5,351	5,740	5,611	2.07	62	155K	871M
1394/10/14	5,497	5,496	5,497	5,497	4.98	78	179K	983M
1394/10/13	5,196	5,103	5,334	5,236	3.07	64	122K	638M
1394/10/12	5,047	5,047	5,179	5,080	(1.84)	16	47K	236M
1394/10/09	5,180	5,075	5,200	5,175	0.29	18	32K	168M
1394/10/07	5,180	5,121	5,180	5,160	(0.69)	12	12K	62M
1394/10/06	5,122	5,112	5,210	5,196	2.49	13	26K	135M
1394/10/05	5,001	4,881	5,200	5,070	(1.13)	12	25K	129M
1394/10/02	5,150	5,100	5,180	5,128	(0.21)	15	34K	175M
1394/10/01	5,199	5,076	5,200	5,139	1.14	26	28K	145M
1394/09/30	5,080	5,080	5,100	5,081	(0.57)	6	7K	38M
1394/09/29	5,121	5,081	5,133	5,110	(1.37)	97	40K	203M
1394/09/28	5,199	5,120	5,220	5,181	0.92	21	38K	196M
1394/09/25	5,111	5,111	5,150	5,134	(0.02)	13	10K	50M
1394/09/24	5,150	5,126	5,150	5,135	0.27	14	7K	37M
1394/09/23	5,213	5,108	5,213	5,121	(0.72)	10	6K	30M
1394/09/22	5,120	5,120	5,178	5,158	0.31	15	20K	103M
1394/09/18	5,209	5,100	5,209	5,142	(0.39)	24	17K	88M
1394/09/17	5,199	5,121	5,199	5,162	0.25	12	22K	112M
1394/09/16	5,200	5,103	5,210	5,149	(0.75)	29	33K	169M
1394/09/15	5,179	5,150	5,210	5,188	0.19	16	37K	195M
1394/09/14	5,150	5,100	5,200	5,178	3.58	59	116K	599M
1394/09/10	5,040	4,970	5,040	4,999	(0.24)	23	56K	281M
1394/09/09	5,167	5,001	5,167	5,011	0.32	11	11K	53M
1394/09/08	5,021	4,960	5,023	4,995	(1.94)	29	36K	182M
1394/09/07	5,161	5,022	5,161	5,094	(0.66)	39	50K	254M
1394/09/04	5,100	5,100	5,150	5,128	(0.33)	20	37K	189M
1394/09/03	5,005	5,005	5,170	5,145	2.67	70	154K	792M
1394/09/02	5,000	4,951	5,062	5,011	0.08	52	119K	596M
1394/09/01	5,100	5,001	5,100	5,007	(1.94)	16	15K	73M
1394/08/30	5,150	5,080	5,150	5,106	(0.33)	37	71K	362M
1394/08/27	4,998	4,998	5,188	5,123	3.66	89	236K	1B
1394/08/26	4,900	4,900	4,977	4,942	0.94	37	65K	319M
1394/08/25	4,905	4,865	4,925	4,896	0.35	23	44K	214M
1394/08/24	4,835	4,835	4,920	4,879	0.52	56	111K	540M
1394/08/23	4,861	4,850	4,861	4,854	(0.41)	13	33K	159M
1394/08/20	4,801	4,798	4,905	4,874	0.72	28	52K	256M
1394/08/19	4,755	4,755	4,989	4,839	1.21	56	120K	582M
1394/08/18	4,810	4,751	4,830	4,781	(0.83)	44	94K	450M
1394/08/17	4,801	4,801	4,850	4,821	0.29	34	48K	232M
1394/08/16	4,801	4,800	4,879	4,807	0.42	36	45K	215M
1394/08/13	4,899	4,761	4,929	4,787	(1.85)	64	172K	823M
1394/08/12	4,934	4,801	4,934	4,877	0.93	10	11K	54M
1394/08/11	4,720	4,720	4,899	4,832	1.73	21	52K	250M
1394/08/10	4,750	4,712	4,900	4,750	0.15	88	69K	327M
1394/08/09	4,705	4,702	4,760	4,743	(1.13)	24	73K	349M
1394/08/06	4,800	4,751	4,930	4,797	(2.34)	50	112K	537M
1394/08/05	5,029	4,856	5,038	4,912	(2.37)	33	106K	523M
1394/08/04	5,085	4,948	5,085	5,031	1.41	72	155K	778M
1394/08/03	4,850	4,850	4,967	4,961	4.86	154	529K	3B
1394/07/29	4,650	4,603	4,840	4,731	1.20	57	253K	1B
1394/07/28	4,800	4,600	4,800	4,675	(1.81)	34	69K	322M
1394/07/27	4,620	4,620	4,850	4,761	(0.1)	76	91K	432M
1394/07/26	4,889	4,630	4,889	4,766	(2.12)	117	210K	1B
1394/07/25	4,952	4,802	5,000	4,869	(1.93)	110	233K	1B
1394/07/22	4,950	4,892	4,992	4,965	2.18	61	92K	457M
1394/07/21	4,650	4,600	4,949	4,859	2.14	71	159K	770M
1394/07/20	4,591	4,570	4,800	4,757	4.02	170	418K	2B
1394/07/19	4,501	4,501	4,700	4,573	7.07	66	119K	542M
1394/07/05	4,323	4,230	4,323	4,271	(1.77)	30	130K	555M
1394/07/04	4,350	4,252	4,350	4,348	0.23	11	50K	219M
1394/07/01	4,350	4,225	4,398	4,338	2.17	32	92K	401M
1394/06/31	4,215	4,098	4,273	4,246	4.32	54	80K	341M
1394/06/30	4,250	4,026	4,250	4,070	(3.94)	39	74K	301M
1394/06/29	4,173	4,002	4,550	4,237	(3.64)	68	182K	770M
1394/06/28	5,197	4,306	5,197	4,397	1.24	11	12K	54M
1394/06/21	6,380	6,151	6,400	6,201	0.03	108	336K	2B
1394/06/18	6,240	6,126	6,280	6,199	(0.64)	94	104K	644M
1394/06/17	6,231	6,228	6,350	6,239	(0.16)	31	20K	122M
1394/06/16	6,250	6,222	6,320	6,249	(0.37)	72	192K	1B
1394/06/15	6,330	6,246	6,400	6,272	(2.09)	74	128K	801M
1394/06/14	6,499	6,356	6,499	6,406	0.13	34	57K	367M
1394/06/11	6,300	6,300	6,500	6,398	2.73	68	110K	704M
1394/06/10	6,211	6,211	6,270	6,228	(0.51)	21	16K	102M
1394/06/09	6,206	6,206	6,329	6,260	(0.98)	33	55K	344M
1394/06/08	6,227	6,227	6,440	6,322	(0.41)	31	45K	282M
1394/06/07	6,479	6,300	6,479	6,348	0.22	28	57K	361M
1394/06/04	6,322	6,251	6,400	6,334	(1.71)	32	38K	243M
1394/06/03	6,500	6,351	6,550	6,444	(0.92)	53	96K	622M
1394/06/02	6,460	6,460	6,588	6,504	0.02	26	65K	421M
1394/06/01	6,439	6,439	6,597	6,503	2.10	114	255K	2B
1394/05/31	6,400	6,300	6,400	6,369	(0.2)	31	112K	710M
1394/05/28	6,452	6,312	6,452	6,382	(1.79)	31	77K	490M
1394/05/27	6,414	6,250	6,550	6,498	0.99	122	3M	17B
1394/05/26	6,280	6,231	6,469	6,434	0.61	16	24K	152M
1394/05/25	6,286	6,280	6,400	6,395	(0.28)	36	269K	2B
1394/05/24	6,438	6,311	6,444	6,413	0.05	27	39K	252M
1394/05/21	6,450	6,220	6,485	6,410	0.44	30	24K	154M
1394/05/19	6,550	6,306	6,550	6,382	0.03	22	43K	272M
1394/05/18	6,307	6,303	6,480	6,380	0.13	30	76K	487M
1394/05/17	6,351	6,351	6,400	6,372	(2.07)	23	75K	476M
1394/05/14	6,500	6,479	6,544	6,507	1.15	50	48K	314M
1394/05/13	6,550	6,301	6,550	6,433	(1.49)	59	91K	583M
1394/05/12	6,679	6,380	6,679	6,530	0.52	27	44K	284M
1394/05/11	6,650	6,200	6,650	6,496	(0.28)	75	94K	611M
1394/05/10	6,499	6,487	6,598	6,514	1.48	77	121K	786M
1394/05/07	6,300	6,300	6,500	6,419	3.43	63	123K	790M
1394/05/06	6,111	6,111	6,280	6,206	2.27	28	30K	188M
1394/05/05	6,207	5,957	6,300	6,068	(3.22)	53	122K	738M
1394/05/04	6,310	6,220	6,320	6,270	(0.6)	18	21K	133M
1394/05/03	6,666	6,264	6,666	6,308	(1.35)	24	130K	818M
1394/04/31	6,321	6,201	6,587	6,394	(1.92)	61	134K	855M
1394/04/30	6,500	6,351	6,697	6,519	(0.91)	9	15K	98M
1394/04/29	6,630	6,500	6,630	6,579	(2.11)	28	47K	309M
1394/04/24	6,900	6,500	6,900	6,721	(0.99)	85	173K	1B
1394/04/23	6,999	6,610	6,999	6,788	0.64	71	149K	1B
1394/04/22	6,698	6,643	6,760	6,745	4.75	134	374K	3B
1394/04/21	6,282	6,282	6,500	6,439	0.52	54	111K	718M
1394/04/20	6,349	6,334	6,470	6,406	0.19	29	63K	402M
1394/04/16	6,399	6,300	6,542	6,394	0.96	134	401K	3B
1394/04/15	6,221	6,221	6,385	6,333	0.09	49	99K	628M
1394/04/14	6,318	6,250	6,380	6,327	0.16	30	105K	662M
1394/04/13	6,300	6,200	6,367	6,317	3.32	61	92K	578M
1394/04/10	6,050	5,802	6,200	6,114	0.30	41	102K	626M
1394/04/09	6,200	6,050	6,280	6,096	(1.34)	44	50K	306M
1394/04/08	6,190	6,070	6,190	6,179	2.71	4	6K	35M
1394/04/07	6,350	5,995	6,350	6,016	(4.64)	71	111K	666M
1394/04/06	6,479	6,121	6,479	6,309	(0.02)	59	74K	467M
1394/04/03	6,300	6,300	6,350	6,310	(0.82)	43	52K	328M
1394/04/02	6,339	6,250	6,410	6,362	1.86	74	133K	845M
1394/04/01	6,220	6,181	6,340	6,246	0.48	46	90K	561M
1394/03/31	6,221	6,170	6,221	6,216	(1.46)	14	5K	33M
1394/03/30	6,400	6,222	6,430	6,308	(0.03)	37	31K	192M
1394/03/27	6,150	6,150	6,370	6,310	2.25	80	81K	514M
1394/03/26	6,160	6,120	6,220	6,171	(0.13)	33	44K	272M
1394/03/25	6,199	6,120	6,210	6,179	(0.88)	29	54K	331M
1394/03/24	6,104	6,104	6,250	6,234	0.78	23	33K	203M
1394/03/23	6,200	6,120	6,250	6,186	1.83	26	48K	298M
1394/03/20	6,050	6,010	6,120	6,075	3.05	45	80K	483M
1394/03/19	5,931	5,741	6,050	5,895	(2.09)	68	113K	664M
1394/03/18	6,150	5,900	6,150	6,021	(1.68)	36	49K	292M
1394/03/17	6,248	6,000	6,248	6,124	(2.19)	72	69K	426M
1394/03/16	6,200	6,170	6,300	6,261	1.47	44	50K	312M
1394/03/12	6,280	6,150	6,280	6,170	(0.24)	38	77K	472M
1394/03/11	6,150	6,103	6,200	6,185	0.44	29	37K	227M
1394/03/10	6,150	6,110	6,195	6,158	0.36	52	123K	757M
1394/03/09	6,220	6,080	6,350	6,136	(2.71)	73	75K	463M
1394/03/06	6,430	6,211	6,430	6,307	(1.42)	36	51K	320M
1394/03/05	6,340	6,330	6,410	6,398	1.06	155	269K	2B
1394/03/04	6,249	6,180	6,441	6,331	2.78	169	233K	1B
1394/03/03	6,200	6,053	6,250	6,160	0.0	113	150K	923M
1394/03/02	6,172	6,139	6,200	6,160	(0.69)	78	80K	494M
1394/02/30	6,201	6,136	6,250	6,203	1.31	136	188K	1B
1394/02/29	6,260	6,050	6,280	6,123	(3.32)	157	303K	2B
1394/02/28	6,469	6,158	6,550	6,333	(1.28)	114	205K	1B
1394/02/27	6,597	6,165	6,597	6,415	2.10	376	669K	4B
1394/02/23	6,190	6,150	6,305	6,283	4.63	145	235K	1B
1394/02/22	5,790	5,790	6,020	6,005	4.73	228	552K	3B
1394/02/21	5,504	5,504	5,800	5,734	1.40	98	184K	1B
1394/02/20	5,850	5,502	5,850	5,655	(1.33)	100	171K	968M
1394/02/19	5,953	5,641	5,953	5,731	(1.9)	120	276K	2B
1394/02/16	5,730	5,551	5,997	5,842	1.04	209	394K	2B
1394/02/15	5,800	5,721	5,800	5,782	0.26	82	190K	1B
1394/02/09	7,107	7,107	7,351	7,167	(4.17)	1,071	2M	14B
1394/02/08	7,601	7,440	7,603	7,479	(4.49)	374	713K	5B
1394/02/07	7,820	7,701	8,000	7,831	3.82	999	2M	16B
1394/01/23	7,543	7,543	7,543	7,543	5.00	214	631K	5B
1394/01/22	7,184	7,184	7,184	7,184	5.00	48	122K	875M
1394/01/19	6,710	6,710	6,865	6,842	4.63	134	285K	2B
1394/01/18	6,270	6,270	6,579	6,539	4.36	601	871K	6B
1394/01/17	6,518	6,000	6,518	6,266	0.34	415	977K	6B
1394/01/16	6,245	6,245	6,245	6,245	4.99	91	252K	2B
1394/01/15	5,948	5,948	5,948	5,948	5.00	12	4K	27M
1394/01/11	5,610	5,610	5,748	5,665	0.23	57	119K	674M
1394/01/10	5,749	5,610	5,799	5,652	(1.86)	214	187K	1B
1394/01/09	5,581	5,581	5,800	5,759	4.03	160	299K	2B
1394/01/08	5,547	5,401	5,563	5,536	2.52	102	130K	722M
1394/01/05	5,430	5,342	5,475	5,400	(0.53)	26	13K	72M
1393/12/27	5,350	5,301	5,500	5,429	2.05	95	116K	631M
1393/12/26	5,306	5,300	5,390	5,320	(0.47)	80	95K	507M
1393/12/25	5,352	5,322	5,392	5,345	(0.45)	53	84K	446M
1393/12/24	5,460	5,320	5,460	5,369	(1.16)	114	93K	499M
1393/12/23	5,449	5,332	5,499	5,432	1.97	68	57K	308M
1393/12/20	5,318	5,318	5,370	5,327	(0.02)	46	63K	334M
1393/12/19	5,558	5,300	5,558	5,328	(2.22)	128	144K	768M
1393/12/18	5,412	5,412	5,519	5,449	(1.8)	25	23K	128M
1393/12/17	5,411	5,411	5,600	5,549	0.14	59	58K	320M
1393/12/16	5,590	5,487	5,650	5,541	0.22	60	81K	449M
1393/12/13	5,310	5,310	5,631	5,529	3.10	175	295K	2B
1393/12/12	5,469	5,322	5,469	5,363	(0.24)	17	14K	78M
1393/12/11	5,401	5,312	5,499	5,376	(0.3)	58	51K	273M
1393/12/10	5,450	5,340	5,450	5,392	1.20	57	42K	224M
1393/12/09	5,400	5,304	5,400	5,328	(0.98)	57	38K	203M
1393/12/06	5,370	5,370	5,487	5,381	(0.22)	52	63K	340M
1393/12/05	5,363	5,363	5,500	5,393	(0.39)	59	97K	525M
1393/12/04	5,354	5,362	5,499	5,414	0.07	57	72K	392M
1393/12/03	5,441	5,395	5,540	5,410	(2.65)	118	130K	701M
1393/12/02	5,556	5,500	5,690	5,557	(2.56)	85	147K	818M
1393/11/29	5,885	5,550	5,900	5,703	0.21	225	416K	2B
1393/11/28	5,495	5,495	5,727	5,691	4.33	165	306K	2B
1393/11/27	5,529	5,425	5,529	5,455	0.74	74	94K	513M
1393/11/26	5,411	5,395	5,469	5,415	(1.42)	60	85K	461M
1393/11/25	5,480	5,420	5,580	5,493	0.94	55	76K	419M
1393/11/21	5,570	5,400	5,490	5,442	(0.64)	56	112K	607M
1393/11/20	5,625	5,402	5,625	5,477	(2.72)	103	159K	873M
1393/11/19	5,653	5,475	5,799	5,630	(1.95)	63	110K	620M
1393/11/18	5,800	5,637	5,840	5,742	0.90	67	114K	653M
1393/11/15	5,648	5,600	5,750	5,691	0.99	114	172K	978M
1393/11/14	5,750	5,610	5,779	5,635	(1.02)	65	82K	460M
1393/11/13	5,780	5,620	5,789	5,693	(0.8)	46	46K	259M
1393/11/12	5,995	5,660	5,995	5,739	(2.55)	67	51K	295M
1393/11/11	5,810	5,810	5,911	5,889	4.60	138	244K	1B
1393/11/08	5,540	5,540	5,692	5,630	3.86	95	180K	1B
1393/11/07	5,420	5,303	5,600	5,421	(0.73)	77	68K	368M
1393/11/06	5,520	5,370	5,520	5,461	(2.04)	34	47K	255M
1393/11/05	5,793	5,515	5,793	5,575	0.54	44	56K	313M
1393/11/04	5,605	5,521	5,700	5,545	(1.05)	31	46K	255M
1393/11/01	5,720	5,565	5,720	5,604	(4.16)	63	75K	422M
1393/10/30	5,900	5,721	5,960	5,847	(0.31)	30	35K	202M
1393/10/29	6,000	5,840	6,000	5,865	(4.59)	100	132K	773M
1393/10/28	6,179	6,012	6,370	6,147	1.14	230	372K	2B
1393/10/27	5,959	5,959	6,150	6,078	2.74	39	51K	311M
1393/10/24	5,960	5,800	5,966	5,916	0.19	38	34K	199M
1393/10/23	6,026	5,655	6,036	5,905	2.71	128	171K	1B
1393/10/22	5,747	5,743	5,750	5,749	4.97	16	12K	70M
1393/10/21	5,400	5,371	5,789	5,477	(2.8)	154	240K	1B
1393/10/20	5,860	5,597	5,860	5,635	(4.35)	132	193K	1B
1393/10/17	6,200	5,780	6,200	5,891	(2.08)	90	147K	869M
1393/10/16	6,052	5,850	6,080	6,016	(2.19)	98	139K	837M
1393/10/15	6,211	6,101	6,211	6,151	(1.0)	54	96K	591M
1393/10/14	6,473	6,144	6,473	6,213	(2.13)	74	76K	472M
1393/10/13	6,570	6,255	6,570	6,348	(3.58)	107	146K	925M
1393/10/10	6,599	6,459	6,710	6,584	2.94	319	479K	3B
1393/10/09	6,001	6,001	6,456	6,396	4.02	103	150K	962M
1393/10/08	6,260	6,090	6,374	6,149	(2.38)	68	98K	603M
1393/10/07	6,300	6,200	6,400	6,299	0.27	48	45K	282M
1393/10/06	6,201	6,215	6,499	6,282	(2.53)	101	127K	798M
1393/10/03	6,544	6,300	6,544	6,445	1.85	336	646K	4B
1393/10/01	6,300	6,284	6,340	6,328	4.79	39	66K	418M
1393/09/29	5,900	5,853	6,104	6,039	3.87	53	66K	396M
1393/09/26	5,831	5,781	5,860	5,814	(0.95)	82	93K	539M
1393/09/25	5,700	5,700	6,050	5,870	0.89	110	103K	607M
1393/09/24	6,049	5,795	6,049	5,818	(4.62)	301	595K	3B
1393/09/23	6,300	6,051	6,300	6,100	(4.19)	165	186K	1B
1393/09/19	6,360	6,331	6,500	6,367	(2.44)	79	158K	1B
1393/09/18	6,676	6,472	6,676	6,526	0.38	100	113K	740M
1393/09/17	6,350	6,300	6,580	6,501	1.12	187	177K	1B
1393/09/16	6,859	6,368	6,859	6,429	(2.74)	147	185K	1B
1393/09/15	6,752	6,531	6,752	6,610	(1.72)	129	182K	1B
1393/09/12	6,921	6,610	7,070	6,726	(2.82)	240	258K	2B
1393/09/11	6,943	6,834	7,148	6,921	(1.3)	178	186K	1B
1393/09/10	6,958	6,900	7,190	7,012	(0.09)	188	306K	2B
1393/09/09	7,170	6,952	7,250	7,018	(4.09)	383	487K	3B
1393/09/08	7,582	7,190	7,582	7,317	0.07	154	193K	1B
1393/09/05	7,163	7,163	7,400	7,312	2.14	116	153K	1B
1393/09/04	7,163	7,120	7,210	7,159	(3.73)	259	272K	2B
1393/09/03	7,251	7,250	7,690	7,436	0.94	236	357K	3B
1393/09/02	7,419	7,270	7,500	7,367	2.23	145	236K	2B
1393/09/01	7,350	7,110	7,350	7,206	(2.88)	293	464K	3B
1393/08/28	7,580	7,333	7,580	7,420	(3.25)	217	352K	3B
1393/08/27	7,774	7,581	7,799	7,669	(3.75)	208	235K	2B
1393/08/26	8,188	7,700	8,210	7,968	(1.42)	352	498K	4B
1393/08/25	7,999	7,895	8,198	8,083	3.43	462	540K	4B
1393/08/24	7,660	7,400	7,909	7,815	3.74	1,209	1M	10B
1393/08/21	7,400	7,400	7,660	7,533	1.89	482	492K	4B
1393/08/20	7,450	7,330	7,498	7,393	(0.99)	195	162K	1B
1393/08/19	7,545	7,400	7,545	7,467	(1.49)	232	325K	2B
1393/08/18	7,750	7,500	7,750	7,580	(2.19)	200	283K	2B
1393/08/17	7,690	7,600	7,878	7,750	2.88	472	859K	7B
1393/08/14	7,190	7,190	7,548	7,533	4.79	777	2M	13B
1393/08/11	7,210	7,141	7,269	7,189	(0.8)	223	258K	2B
1393/08/10	7,220	7,150	7,310	7,247	0.56	228	164K	1B
1393/08/07	7,114	7,114	7,300	7,207	0.84	113	129K	932M
1393/08/06	7,273	7,110	7,273	7,147	0.48	92	99K	706M
1393/08/05	7,147	7,050	7,235	7,113	(1.0)	187	261K	2B
1393/08/04	7,255	7,161	7,255	7,185	(1.36)	88	91K	657M
1393/08/03	7,389	7,250	7,389	7,284	(0.86)	106	151K	1B
1393/07/30	7,469	7,270	7,469	7,347	0.10	175	218K	2B
1393/07/29	7,430	7,200	7,476	7,340	(1.12)	183	277K	2B
1393/07/28	7,291	7,111	7,451	7,423	4.59	489	989K	7B
1393/07/27	7,117	7,062	7,157	7,097	(0.2)	221	269K	2B
1393/07/26	7,140	7,070	7,238	7,111	(1.25)	162	229K	2B
1393/07/23	7,095	7,090	7,350	7,201	1.49	252	264K	2B
1393/07/22	7,100	7,069	7,175	7,095	(0.18)	174	201K	1B
1393/07/20	7,120	7,064	7,196	7,108	(0.86)	118	121K	860M
1393/07/19	7,200	7,117	7,235	7,170	(0.46)	169	214K	2B
1393/07/16	7,191	7,190	7,250	7,203	(0.28)	115	159K	1B
1393/07/15	7,155	7,155	7,250	7,223	0.46	112	137K	988M
1393/07/14	7,200	7,150	7,316	7,190	0.07	208	244K	2B
1393/07/12	7,349	7,165	7,349	7,185	(0.36)	154	242K	2B
1393/07/09	7,300	7,186	7,348	7,211	(1.48)	248	368K	3B
1393/07/08	7,330	7,200	7,402	7,319	1.33	346	458K	3B
1393/07/07	7,302	7,121	7,400	7,223	(1.62)	320	528K	4B
1393/07/06	7,552	7,282	7,552	7,342	(0.16)	253	288K	2B
1393/07/05	7,601	7,310	7,601	7,354	(3.71)	197	368K	3B
1393/07/02	7,600	7,302	7,899	7,637	(0.03)	446	688K	5B
1393/07/01	7,271	7,271	7,656	7,639	4.76	580	951K	7B
1393/06/31	7,370	7,250	7,420	7,292	(2.34)	264	374K	3B
1393/06/30	7,700	7,380	7,759	7,467	(2.02)	188	224K	2B
1393/06/29	7,250	7,250	7,760	7,621	2.97	319	293K	2B
1393/06/26	7,202	7,202	7,599	7,401	1.37	219	264K	2B
1393/06/25	7,382	7,221	7,500	7,301	(2.64)	176	164K	1B
1393/06/24	7,360	7,360	7,692	7,499	0.21	93	83K	622M
1393/06/23	7,501	7,410	7,880	7,483	(3.87)	153	150K	1B
1393/06/22	7,888	7,769	7,888	7,784	(4.81)	109	131K	1B
1393/06/19	8,278	7,900	8,388	8,177	1.26	442	563K	5B
1393/06/18	7,605	7,600	8,114	8,075	4.49	557	1M	9B
1393/06/17	7,611	7,611	7,880	7,728	(1.69)	124	103K	796M
1393/06/16	8,150	7,828	8,150	7,861	(4.6)	264	333K	3B
1393/06/15	8,400	8,060	8,400	8,240	2.26	306	388K	3B
1393/06/04	11,605	11,516	11,869	11,587	(0.78)	679	465K	5B
1393/06/03	11,725	11,602	11,752	11,678	(0.4)	204	173K	2B
1393/06/02	11,919	11,651	11,919	11,725	(1.18)	201	170K	2B
1393/06/01	11,950	11,800	12,100	11,865	(0.14)	156	156K	2B
1393/05/29	12,009	11,850	12,009	11,882	(0.8)	147	114K	1B
1393/05/28	12,006	11,902	12,100	11,978	(2.27)	135	109K	1B
1393/05/27	12,390	12,060	12,400	12,256	3.65	315	338K	4B
1393/05/26	12,099	11,800	12,099	11,824	(2.13)	229	201K	2B
1393/05/25	12,427	11,850	12,447	12,081	(0.81)	248	266K	3B
1393/05/22	11,970	11,845	12,388	12,180	2.67	345	359K	4B
1393/05/21	11,810	11,810	12,000	11,863	(0.84)	145	90K	1B
1393/05/20	12,100	11,888	12,200	11,964	0.81	150	133K	2B
1393/05/19	11,870	11,810	12,000	11,868	(0.7)	140	93K	1B
1393/05/18	11,973	11,870	12,228	11,952	(0.05)	113	134K	2B
1393/05/15	12,000	11,900	12,197	11,958	(0.35)	154	118K	1B
1393/05/14	12,004	11,940	12,150	12,000	(1.59)	201	161K	2B
1393/05/13	12,388	12,001	12,398	12,194	0.85	134	145K	2B
1393/05/12	12,200	12,018	12,472	12,091	(3.12)	219	249K	3B
1393/05/11	12,690	12,311	12,750	12,481	0.78	112	103K	1B
1393/05/06	12,500	12,260	12,600	12,384	0.41	164	188K	2B
1393/05/05	12,195	12,195	12,450	12,333	1.71	133	145K	2B
1393/05/04	12,499	12,070	12,499	12,126	(3.5)	241	226K	3B
1393/05/01	12,999	12,410	12,999	12,566	(3.8)	529	500K	6B
1393/04/31	12,790	12,698	13,198	13,063	3.92	633	721K	9B
1393/04/30	12,299	12,017	12,617	12,570	4.60	629	732K	9B
1393/04/29	12,040	11,812	12,395	12,017	(3.26)	246	226K	3B
1393/04/25	12,301	12,000	12,850	12,422	(0.95)	398	456K	6B
1393/04/24	12,399	12,300	12,800	12,541	1.35	356	283K	4B
1393/04/23	11,640	11,640	12,393	12,374	4.84	314	394K	5B
1393/04/22	11,910	11,581	12,009	11,803	(2.24)	167	170K	2B
1393/04/21	12,002	11,931	12,300	12,073	(3.32)	257	245K	3B
1393/04/18	12,700	12,002	12,800	12,488	(1.15)	337	397K	5B
1393/04/17	12,345	12,032	12,655	12,633	4.81	366	427K	5B
1393/04/16	11,951	11,860	12,700	12,053	(3.45)	284	266K	3B
1393/04/15	13,299	12,247	13,299	12,484	(3.16)	186	163K	2B
1393/04/14	12,891	12,888	12,891	12,891	4.99	122	115K	1B
1393/04/11	12,187	12,005	12,291	12,278	4.89	168	237K	3B
1393/04/10	11,003	11,003	11,793	11,706	4.22	150	139K	2B
1393/04/09	12,000	11,005	12,000	11,232	(3.04)	283	275K	3B
1393/04/08	12,000	11,525	12,000	11,584	(4.51)	133	134K	2B
1393/04/07	12,600	12,060	12,600	12,131	(4.44)	277	212K	3B
1393/04/04	12,810	12,600	13,099	12,694	(0.91)	156	99K	1B
1393/04/03	13,099	12,600	13,099	12,810	(0.02)	140	111K	1B
1393/04/02	13,000	12,600	13,050	12,813	0.14	182	118K	2B
1393/04/01	13,374	12,680	13,374	12,795	(2.56)	326	264K	3B
1393/03/31	13,165	13,003	13,300	13,131	(1.08)	123	61K	805M
1393/03/28	13,081	13,053	13,600	13,275	(0.48)	161	111K	1B
1393/03/27	13,680	13,000	13,799	13,339	(0.1)	123	68K	913M
1393/03/26	13,353	13,001	13,353	13,352	4.99	176	161K	2B
1393/03/25	12,922	12,560	13,004	12,718	(2.52)	229	153K	2B
1393/03/24	13,520	12,900	13,640	13,047	(2.39)	157	101K	1B
1393/03/21	13,352	13,251	13,771	13,366	(2.35)	138	64K	853M
1393/03/20	13,700	13,600	13,870	13,687	(1.53)	129	82K	1B
1393/03/19	13,800	13,800	14,000	13,899	0.32	145	44K	606M
1393/03/18	14,000	13,750	14,144	13,854	(0.56)	180	86K	1B
1393/03/17	14,066	13,750	14,500	13,932	(3.64)	353	204K	3B
1393/03/13	15,000	14,200	15,000	14,458	(2.51)	279	167K	2B
1393/03/12	14,499	14,400	15,200	14,830	1.94	365	215K	3B
1393/03/11	15,000	14,063	15,300	14,548	(1.72)	350	246K	4B
1393/03/10	14,497	14,040	14,925	14,803	4.14	580	499K	7B
1393/03/07	14,099	14,066	14,806	14,215	(3.99)	666	445K	6B
1393/03/05	14,806	14,806	14,806	14,806	(5.0)	19	7K	109M
1393/03/04	15,740	15,047	15,740	15,585	(1.6)	163	313K	5B
1393/03/03	15,838	15,838	15,838	15,838	5.00	129	236K	4B
1393/02/31	15,084	15,084	15,084	15,084	5.00	79	104K	2B
1393/02/30	14,100	14,100	14,475	14,366	4.21	191	178K	3B
1393/02/29	13,730	13,600	13,797	13,786	4.92	281	337K	5B
1393/02/28	12,320	12,320	13,352	13,140	3.33	294	189K	2B
1393/02/27	13,000	12,646	13,299	12,717	(4.46)	341	294K	4B
1393/02/24	13,790	13,001	13,790	13,311	(1.82)	209	148K	2B
1393/02/22	14,000	13,412	14,000	13,558	(3.28)	307	189K	3B
1393/02/21	14,067	13,800	14,336	14,018	(1.33)	188	99K	1B
1393/02/20	14,300	13,612	14,350	14,207	0.32	259	127K	2B
1393/02/17	14,000	13,610	14,400	14,162	(0.48)	262	118K	2B
1393/02/16	14,995	14,080	14,995	14,230	(3.9)	350	178K	3B
1393/02/15	15,470	14,002	15,470	14,807	4.62	442	278K	4B
1393/02/09	16,950	15,811	16,950	15,953	(4.15)	1,084	950K	15B
1393/02/08	16,987	16,450	17,200	16,643	(3.73)	443	289K	5B
1393/02/07	18,300	16,950	18,300	17,287	(3.11)	626	539K	9B
1393/02/06	17,100	17,100	18,082	17,842	3.60	751	484K	9B
1393/02/03	16,700	16,446	17,700	17,222	(0.51)	600	508K	9B
1393/02/02	18,389	16,764	18,389	17,311	(1.9)	1,016	721K	12B
1393/02/01	17,530	17,000	17,731	17,646	4.49	266	209K	4B
1393/01/31	16,500	16,500	16,910	16,887	4.86	535	555K	9B
1393/01/30	16,750	15,801	17,100	16,105	(2.72)	620	413K	7B
1393/01/27	15,951	15,951	16,622	16,556	4.58	873	683K	11B
1393/01/26	15,550	15,468	16,949	15,831	(2.77)	2,180	1M	24B
1393/01/25	16,282	16,282	16,282	16,282	(4.99)	29	26K	429M
1393/01/24	17,138	17,138	17,138	17,138	(5.0)	70	71K	1B
1393/01/23	17,960	17,785	18,560	18,040	(3.64)	624	323K	6B
1393/01/20	19,101	18,628	19,200	18,721	(4.52)	536	342K	6B
1393/01/19	19,599	18,801	20,490	19,608	(0.39)	2,250	1M	23B
1393/01/18	19,520	19,490	20,000	19,685	(4.05)	2,007	861K	17B
1393/01/17	21,364	19,390	21,364	20,515	0.83	5,662	3M	65B
1393/01/16	20,347	20,347	20,347	20,347	5.00	469	554K	11B
1393/01/11	19,379	19,379	19,379	19,379	5.00	430	580K	11B
1393/01/10	17,754	17,754	18,520	18,457	4.64	1,560	1M	21B
1393/01/09	17,722	16,900	17,722	17,639	4.50	9,838	4M	71B
1393/01/06	16,872	16,872	16,882	16,879	4.98	4,265	2M	32B
1393/01/05	16,079	16,079	16,079	16,079	5.00	1,066	722K	12B
1392/12/28	15,314	15,314	15,314	15,314	5.00	806	148K	2B
1392/12/27	14,585	14,585	14,585	14,585	5.00	180	32K	471M
1392/12/26	13,891	13,891	13,891	13,891	5.00	54	9K	128M
1392/12/25	13,230	13,230	13,230	13,230	5.00	64	13K	172M
1392/12/24	12,600	12,600	12,600	12,600	5.00	33	5K	63M
1392/12/21	12,000	12,000	12,000	12,000	1100.00	17,846	6M	72B