Name: فراورده های نسوزایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
فراورده‌ های‌ نسوزایران
کفرا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	4,460	4,460	4,460	4,460	(2.83)	130	11M	51B
1405/06/28	4,590	4,590	4,590	4,590	(2.96)	193	21M	95B
1405/06/25	4,930	4,690	4,930	4,730	(2.07)	776	50M	236B
1405/06/24	4,830	4,830	4,950	4,830	(2.82)	1,160	81M	389B
1405/06/23	4,950	4,950	5,100	4,970	(2.55)	906	52M	257B
1405/06/22	5,130	4,850	5,130	5,100	2.20	2,302	138M	702B
1405/06/21	4,990	4,990	4,990	4,990	2.89	72	5M	26B
1405/06/18	4,850	4,850	4,850	4,850	2.97	66	2M	12B
1405/06/17	4,710	4,710	4,710	4,710	2.84	60	3M	12B
1405/06/16	4,580	4,580	4,580	4,580	2.92	38	852K	4B
1405/06/15	4,450	4,450	4,450	4,450	2.77	40	1M	5B
1405/06/14	4,330	4,330	4,330	4,330	2.85	168	18M	77B
1405/06/11	4,200	4,200	4,210	4,210	2.93	310	26M	108B
1405/06/10	4,200	3,960	4,200	4,090	0.25	1,045	69M	282B
1405/06/09	4,080	4,010	4,080	4,080	2.77	511	32M	133B
1405/06/08	3,970	3,970	3,970	3,970	2.85	152	13M	50B
1405/06/07	3,970	3,970	3,970	3,970	2.85	152	13M	50B
1405/06/04	3,860	3,860	3,860	3,860	2.93	19	988K	4B
1405/06/03	3,750	3,750	3,750	3,750	2.74	49	7M	25B
1405/06/02	3,630	3,510	3,710	3,650	1.11	453	28M	102B
1405/06/01	3,610	3,520	3,610	3,610	2.85	1,121	112M	404B
1405/05/31	3,510	3,510	3,510	3,510	2.72	147	14M	50B
1405/05/28	3,417	3,417	3,417	3,417	2.98	46	2M	5B
1405/05/27	3,318	3,318	3,318	3,318	2.98	45	787K	3B
1405/05/26	3,222	3,222	3,222	3,222	2.97	16	1M	3B
1405/05/25	3,129	3,129	3,129	3,129	3.00	38	2M	5B
1405/05/24	3,043	2,961	3,043	3,038	2.81	458	58M	177B
1405/05/21	2,955	2,901	2,955	2,955	3.00	317	55M	163B
1405/05/20	2,955	2,901	2,955	2,955	3.00	317	55M	163B
1405/05/19	2,869	2,869	2,869	2,869	2.98	87	9M	27B
1405/05/18	2,796	2,716	2,796	2,786	2.62	538	80M	223B
1405/05/17	2,715	2,715	2,715	2,715	3.00	39	5M	13B
1405/05/14	2,636	2,636	2,636	2,636	2.97	84	12M	31B
1405/05/13	2,560	2,560	2,560	2,560	2.98	80	17M	43B
1405/05/12	2,560	2,560	2,560	2,560	2.98	80	17M	43B
1405/05/11	2,609	2,471	2,609	2,486	(2.39)	1,117	128M	319B
1405/05/10	2,571	2,424	2,571	2,547	2.00	890	93M	236B
1405/05/07	2,497	2,431	2,497	2,497	2.97	402	98M	244B
1405/05/06	2,425	2,425	2,425	2,425	2.97	33	888K	2B
1405/05/05	2,355	2,355	2,355	2,355	2.97	57	4M	10B
1405/05/04	2,287	2,287	2,287	2,287	2.97	34	7M	16B
1405/04/29	2,221	2,221	2,221	2,221	2.97	211	34M	77B
1405/04/28	2,150	2,120	2,159	2,157	2.86	101	13M	29B
1405/04/27	2,094	2,094	2,200	2,097	(2.83)	706	129M	270B
1405/04/24	2,158	2,155	2,158	2,158	2.96	482	141M	305B
1405/04/23	2,096	2,096	2,096	2,096	3.00	62	10M	21B
1405/04/22	2,018	2,018	2,040	2,035	2.73	111	16M	33B
1405/04/21	1,932	1,931	2,044	1,981	(0.45)	861	107M	211B
1405/04/20	1,969	1,887	2,003	1,990	2.31	1,009	208M	414B
1405/04/17	1,969	1,855	1,969	1,945	1.73	805	135M	262B
1405/04/16	1,912	1,912	1,912	1,912	2.96	44	5M	10B
1405/04/15	1,857	1,857	1,857	1,857	3.00	56	5M	10B
1405/04/14	1,857	1,857	1,857	1,857	3.00	56	5M	10B
1405/04/13	1,857	1,857	1,857	1,857	3.00	56	5M	10B
1405/04/10	1,857	1,857	1,857	1,857	3.00	56	5M	10B
1405/04/09	1,803	1,803	1,803	1,803	2.97	52	5M	9B
1405/04/08	1,751	1,751	1,751	1,751	3.00	193	55M	97B
1405/04/07	1,710	1,615	1,713	1,700	2.16	820	132M	224B
1405/04/06	1,664	1,625	1,664	1,664	2.97	296	83M	138B
1405/04/03	1,635	1,566	1,638	1,616	1.57	503	57M	92B
1405/04/01	1,600	1,585	1,632	1,591	(2.57)	471	49M	78B
1405/03/31	1,632	1,632	1,707	1,633	(2.91)	379	40M	66B
1405/03/30	1,772	1,670	1,772	1,682	(2.27)	587	53M	89B
1405/03/27	1,670	1,670	1,772	1,721	0.0	1,132	109M	187B
1405/03/26	1,803	1,699	1,803	1,721	(1.71)	1,201	146M	251B
1405/03/25	1,751	1,751	1,751	1,751	3.00	248	29M	50B
1405/03/24	1,700	1,700	1,700	1,700	2.97	87	13M	23B
1405/03/23	1,651	1,651	1,651	1,651	2.99	269	38M	63B
1405/03/20	1,603	1,600	1,603	1,603	2.95	584	81M	130B
1405/03/19	1,557	1,557	1,557	1,557	2.98	199	37M	58B
1405/03/18	1,483	1,483	1,573	1,512	(1.05)	1,223	133M	201B
1405/03/17	1,528	1,528	1,528	1,528	2.96	100	15M	23B
1405/03/16	1,490	1,415	1,498	1,484	1.99	482	46M	68B
1405/03/13	1,457	1,415	1,457	1,455	2.83	388	44M	64B
1405/03/12	1,415	1,398	1,415	1,415	2.98	535	70M	98B
1405/03/11	1,398	1,330	1,398	1,379	1.55	554	44M	61B
1405/03/10	1,358	1,358	1,358	1,358	2.96	62	6M	8B
1405/03/09	1,318	1,301	1,320	1,319	2.89	88	9M	11B
1405/03/06	1,271	1,233	1,309	1,282	0.87	517	38M	49B
1405/03/05	1,271	1,233	1,309	1,282	0.87	517	38M	49B
1405/03/04	1,273	1,242	1,273	1,271	2.83	792	71M	90B
1405/03/03	1,236	1,236	1,236	1,236	3.00	271	39M	48B
1405/03/02	1,200	1,200	1,200	1,200	2.92	104	8M	10B
1405/02/30	1,121	1,121	1,183	1,166	1.48	540	43M	50B
1405/02/29	1,148	1,148	1,179	1,149	(2.87)	796	92M	105B
1404/12/09	1,182	1,148	1,182	1,149	(2.87)	94	10M	12B
1404/12/06	1,158	1,158	1,199	1,183	(0.08)	953	132M	156B
1404/12/05	1,183	1,156	1,213	1,184	0.17	211	15M	17B
1404/12/04	1,182	1,170	1,182	1,182	2.96	140	13M	15B
1404/12/03	1,109	1,109	1,177	1,148	0.44	312	27M	31B
1404/12/02	1,143	1,143	1,160	1,143	(2.97)	90	8M	9B
1404/11/29	1,166	1,157	1,217	1,178	(0.84)	183	9M	10B
1404/11/28	1,195	1,171	1,229	1,188	(1.57)	493	31M	37B
1404/11/27	1,195	1,195	1,264	1,207	(1.95)	385	24M	29B
1404/11/26	1,240	1,230	1,240	1,231	(2.92)	231	16M	20B
1404/11/25	1,321	1,256	1,321	1,268	(2.01)	293	24M	31B
1404/11/21	1,292	1,292	1,345	1,294	(2.78)	502	45M	58B
1404/11/20	1,331	1,331	1,336	1,331	(2.99)	384	46M	61B
1404/11/19	1,392	1,364	1,414	1,372	(2.42)	329	31M	42B
1404/11/18	1,464	1,386	1,464	1,406	(1.54)	1,028	52M	74B
1404/11/14	1,434	1,398	1,434	1,428	2.51	702	54M	77B
1404/11/13	1,393	1,375	1,393	1,393	2.96	333	44M	62B
1404/11/12	1,329	1,315	1,354	1,353	2.89	306	38M	52B
1404/11/11	1,354	1,276	1,354	1,315	0.0	982	96M	127B
1404/11/08	1,281	1,281	1,359	1,315	(0.38)	875	77M	102B
1404/11/07	1,320	1,320	1,320	1,320	(2.94)	59	4M	5B
1404/11/06	1,360	1,360	1,360	1,360	(3.0)	49	3M	4B
1404/11/05	1,402	1,402	1,404	1,402	(2.98)	470	70M	98B
1404/11/04	1,445	1,445	1,445	1,445	(2.96)	84	5M	7B
1404/11/01	1,489	1,489	1,489	1,489	(3.0)	246	15M	22B
1404/10/30	1,535	1,535	1,560	1,535	(2.97)	281	19M	29B
1404/10/29	1,550	1,538	1,632	1,582	(0.19)	1,206	100M	158B
1404/10/28	1,570	1,570	1,664	1,585	(2.04)	932	68M	108B
1404/10/24	1,618	1,618	1,618	1,618	(3.0)	52	3M	5B
1404/10/14	2,345	2,345	2,479	2,356	(2.52)	577	46M	109B
1404/10/10	2,413	2,413	2,478	2,417	(2.81)	1,605	157M	380B
1404/10/09	2,487	2,487	2,487	2,487	(2.97)	113	12M	29B
1404/10/08	2,633	2,533	2,669	2,563	(1.84)	1,048	73M	187B
1404/10/07	2,717	2,559	2,717	2,611	(1.02)	3,526	276M	722B
1404/10/06	2,645	2,550	2,645	2,638	2.73	2,868	360M	949B
1404/10/01	2,568	2,568	2,568	2,568	2.97	13	2M	5B
1404/09/30	2,494	2,494	2,494	2,494	2.97	112	12M	30B
1404/09/29	2,422	2,422	2,422	2,422	2.98	100	8M	19B
1404/09/26	2,352	2,352	2,352	2,352	2.98	182	25M	59B
1404/09/25	2,284	2,284	2,284	2,284	2.98	391	57M	130B
1404/09/24	2,218	2,218	2,218	2,218	2.97	138	17M	37B
1404/09/23	2,090	2,060	2,167	2,154	2.38	1,532	211M	454B
1404/09/22	2,104	2,104	2,104	2,104	2.99	2,176	343M	722B
1404/09/19	2,043	2,043	2,043	2,043	2.97	237	37M	76B
1404/09/18	1,988	1,988	1,988	1,984	2.74	87	8M	16B
1404/09/17	1,931	1,931	1,931	1,931	2.99	151	22M	42B
1404/09/16	1,875	1,875	1,875	1,875	2.97	84	10M	18B
1404/09/15	1,821	1,821	1,821	1,821	3.00	178	28M	51B
1404/09/12	1,768	1,768	1,768	1,768	2.97	189	31M	55B
1404/09/11	1,724	1,724	1,724	1,717	2.57	69	8M	14B
1404/09/10	1,674	1,674	1,674	1,674	2.95	82	12M	20B
1404/09/05	1,648	1,561	1,648	1,626	1.63	352	27M	45B
1404/09/04	1,600	1,600	1,600	1,600	2.96	143	22M	35B
1404/09/02	1,530	1,530	1,554	1,554	2.98	229	21M	33B
1404/09/01	1,508	1,475	1,509	1,509	2.93	255	26M	39B
1404/08/28	1,530	1,453	1,539	1,466	(2.01)	212	11M	16B
1404/08/27	1,503	1,480	1,533	1,496	(1.9)	201	8M	12B
1404/08/26	1,543	1,520	1,585	1,525	(2.62)	407	26M	39B
1404/08/25	1,622	1,559	1,627	1,566	(2.55)	379	35M	55B
1404/08/24	1,648	1,580	1,661	1,607	(0.37)	158	7M	12B
1404/08/21	1,580	1,580	1,634	1,613	(0.19)	140	5M	8B
1404/08/20	1,543	1,543	1,630	1,616	2.08	249	22M	35B
1404/08/19	1,583	1,583	1,610	1,583	(2.94)	328	31M	49B
1404/08/18	1,615	1,613	1,672	1,631	(1.87)	80	6M	10B
1404/08/17	1,673	1,631	1,675	1,662	2.15	234	12M	21B
1404/08/14	1,625	1,625	1,680	1,627	(2.87)	365	42M	68B
1404/08/13	1,715	1,655	1,744	1,675	(1.82)	213	10M	17B
1404/08/12	1,689	1,665	1,708	1,706	2.83	507	53M	91B
1404/08/11	1,662	1,610	1,664	1,659	2.66	408	45M	75B
1404/08/10	1,597	1,580	1,620	1,616	2.73	314	25M	40B
1404/08/07	1,511	1,511	1,589	1,573	1.94	292	22M	34B
1404/08/06	1,598	1,510	1,598	1,543	(0.58)	248	23M	36B
1404/08/05	1,486	1,486	1,570	1,552	1.77	342	25M	39B
1404/08/04	1,607	1,516	1,607	1,525	(2.37)	457	37M	56B
1404/08/03	1,562	1,562	1,562	1,562	2.97	404	56M	88B
1404/07/30	1,517	1,517	1,517	1,517	2.99	141	22M	34B
1404/07/29	1,423	1,423	1,486	1,473	2.08	194	12M	18B
1404/07/28	1,430	1,414	1,484	1,443	(0.96)	166	15M	22B
1404/07/27	1,483	1,426	1,483	1,457	1.18	312	29M	43B
1404/07/26	1,420	1,420	1,440	1,440	2.93	190	24M	35B
1404/07/23	1,401	1,398	1,429	1,399	(2.91)	492	57M	79B
1404/07/22	1,445	1,405	1,454	1,441	2.05	589	43M	62B
1404/07/21	1,414	1,385	1,414	1,412	2.84	808	87M	123B
1404/07/20	1,374	1,374	1,374	1,373	2.92	113	11M	15B
1404/07/19	1,335	1,310	1,335	1,334	2.85	1,670	242M	323B
1404/07/16	1,297	1,297	1,297	1,297	2.94	474	68M	89B
1404/07/15	1,261	1,261	1,261	1,260	2.86	119	13M	16B
1404/07/14	1,225	1,225	1,225	1,225	2.94	158	15M	18B
1404/07/13	1,189	1,180	1,191	1,190	2.85	630	74M	88B
1404/07/12	1,110	1,110	1,157	1,157	2.94	343	33M	39B
1404/07/09	1,140	1,122	1,150	1,124	(2.77)	262	18M	21B
1404/07/08	1,198	1,150	1,198	1,156	(2.45)	410	35M	40B
1404/07/07	1,204	1,172	1,210	1,185	0.25	818	51M	61B
1404/07/06	1,189	1,163	1,199	1,182	1.46	557	33M	39B
1404/07/05	1,162	1,162	1,197	1,165	(2.67)	1,204	129M	150B
1404/07/02	1,183	1,183	1,185	1,197	(1.8)	81	8M	9B
1404/07/01	1,250	1,190	1,250	1,219	(0.49)	164	7M	8B
1404/06/31	1,220	1,171	1,242	1,225	1.58	230	10M	12B
1404/06/30	1,191	1,145	1,208	1,206	2.81	326	28M	33B
1404/06/29	1,153	1,153	1,160	1,173	(1.26)	117	5M	6B
1404/06/26	1,189	1,170	1,189	1,188	2.86	331	20M	24B
1404/06/25	1,155	1,155	1,155	1,155	2.94	153	18M	21B
1404/06/24	1,135	1,089	1,155	1,122	0.0	356	16M	19B
1404/06/23	1,110	1,108	1,174	1,122	(1.75)	408	18M	21B
1404/06/22	1,130	1,120	1,154	1,142	(1.04)	123	5M	6B
1404/06/18	1,190	1,125	1,190	1,154	(0.43)	152	3M	3B
1404/06/17	1,180	1,127	1,190	1,159	(0.17)	244	13M	15B
1404/06/16	1,150	1,150	1,160	1,161	(2.03)	144	8M	10B
1404/06/15	1,200	1,164	1,200	1,185	(1.17)	114	5M	6B
1404/06/12	1,233	1,196	1,233	1,199	0.0	53	725K	874M
1404/06/11	1,198	1,166	1,221	1,199	(0.25)	211	5M	6B
1404/06/09	1,181	1,181	1,210	1,202	(1.23)	78	6M	7B
1404/06/08	1,182	1,182	1,182	1,217	(0.08)	8	240K	284M
1404/06/05	1,191	1,191	1,200	1,218	(0.73)	66	3M	4B
1404/06/04	1,200	1,200	1,200	1,227	(0.81)	34	3M	4B
1404/06/03	1,201	1,201	1,201	1,237	(0.08)	15	179K	215M
1404/06/01	1,206	1,206	1,208	1,238	(0.4)	62	2M	2B
1404/05/29	1,232	1,232	1,233	1,243	(2.13)	126	8M	10B
1404/05/28	1,236	1,236	1,245	1,270	(0.31)	38	1M	2B
1404/05/27	1,280	1,243	1,280	1,274	(0.55)	112	3M	4B
1404/05/26	1,261	1,261	1,287	1,281	(1.39)	199	7M	8B
1404/05/25	1,263	1,263	1,263	1,299	(0.23)	24	871K	1B
1404/05/22	1,263	1,263	1,263	1,302	0.0	10	82K	104M
1404/05/21	1,264	1,264	1,264	1,302	(0.08)	8	205K	259M
1404/05/20	1,267	1,267	1,269	1,303	(0.23)	29	1M	1B
1404/05/19	1,285	1,285	1,300	1,306	(1.36)	79	5M	7B
1404/05/18	1,290	1,290	1,310	1,324	(0.38)	50	2M	2B
1404/05/15	1,290	1,290	1,290	1,329	0.0	7	72K	92M
1404/05/14	1,292	1,292	1,292	1,329	(0.15)	28	622K	804M
1404/05/13	1,293	1,293	1,293	1,331	(0.08)	21	283K	366M
1404/05/12	1,302	1,302	1,302	1,332	(0.75)	49	3M	4B
1404/05/11	1,323	1,323	1,323	1,342	(1.54)	53	6M	8B
1404/05/08	1,324	1,324	1,324	1,363	(0.07)	9	150K	198M
1404/05/07	1,325	1,325	1,325	1,364	(0.07)	10	349K	463M
1404/05/06	1,326	1,326	1,326	1,365	(0.07)	11	148K	197M
1404/05/05	1,326	1,326	1,326	1,366	(0.07)	14	159K	211M
1404/05/04	1,328	1,328	1,328	1,367	(0.15)	23	590K	783M
1404/05/01	1,372	1,336	1,372	1,369	(0.58)	72	2M	3B
1404/04/31	1,384	1,346	1,384	1,377	(0.72)	146	3M	3B
1404/04/30	1,380	1,358	1,384	1,387	(0.86)	176	5M	6B
1404/04/29	1,446	1,367	1,446	1,399	(0.71)	128	3M	4B
1404/04/28	1,458	1,378	1,458	1,409	(0.77)	188	4M	6B
1404/04/25	1,455	1,425	1,455	1,420	0.28	192	2M	3B
1404/04/24	1,406	1,406	1,468	1,416	(2.28)	1,196	10M	14B
1404/04/23	1,466	1,415	1,496	1,449	(0.28)	1,191	6M	8B
1404/04/22	1,451	1,451	1,492	1,453	(2.81)	953	11M	17B
1404/04/11	1,486	1,486	1,550	1,495	(2.35)	3,944	33M	49B
1404/04/10	1,487	1,487	1,487	1,531	(0.07)	8	146K	217M
1404/04/09	1,532	1,532	1,532	1,532	(2.98)	75	12M	18B
1404/04/08	1,574	1,574	1,574	1,579	(2.65)	60	8M	13B
1404/04/07	1,608	1,608	1,608	1,622	(2.11)	56	7M	10B
1404/03/21	1,633	1,602	1,685	1,657	0.55	165	6M	9B
1404/03/20	1,730	1,630	1,730	1,648	(1.9)	172	6M	10B
1404/03/19	1,739	1,678	1,739	1,680	(2.83)	191	8M	14B
1404/03/18	1,718	1,718	1,736	1,729	(2.37)	209	7M	12B
1404/03/17	1,780	1,741	1,800	1,771	(1.28)	116	4M	7B
1404/03/13	1,848	1,784	1,848	1,794	(2.45)	282	9M	17B
1404/03/12	1,780	1,775	1,840	1,839	2.91	399	23M	42B
1404/03/11	1,806	1,742	1,813	1,787	(0.45)	162	3M	6B
1404/03/10	1,780	1,752	1,814	1,795	1.87	294	7M	13B
1404/03/07	1,750	1,745	1,771	1,762	2.44	291	11M	20B
1404/03/06	1,719	1,684	1,725	1,720	2.69	275	19M	32B
1404/03/05	1,697	1,619	1,718	1,675	0.36	305	13M	22B
1404/03/04	1,713	1,662	1,713	1,669	(2.57)	242	11M	19B
1404/03/03	1,724	1,693	1,780	1,713	(1.83)	416	16M	27B
1404/02/31	1,724	1,724	1,724	1,745	(1.8)	129	5M	9B
1404/02/30	1,828	1,723	1,828	1,777	0.06	546	23M	40B
1404/02/29	1,779	1,779	1,779	1,776	2.78	117	8M	15B
1404/02/28	1,700	1,700	1,746	1,728	1.89	110	7M	12B
1404/02/27	1,706	1,658	1,735	1,696	(0.76)	342	10M	17B
1404/02/24	1,709	1,706	1,760	1,709	(2.79)	480	18M	30B
1404/02/23	1,829	1,748	1,829	1,758	(2.44)	467	13M	23B
1404/02/22	1,844	1,757	1,848	1,802	0.33	364	10M	17B
1404/02/21	1,780	1,780	1,863	1,796	(2.13)	187	6M	10B
1404/02/20	1,817	1,817	1,860	1,835	(2.03)	168	6M	10B
1404/02/17	1,890	1,833	1,924	1,873	0.11	430	10M	19B
1404/02/16	1,865	1,812	1,874	1,871	2.80	342	13M	24B
1404/02/15	1,865	1,777	1,865	1,820	(0.33)	291	8M	14B
1404/02/14	1,810	1,810	1,885	1,826	(2.09)	319	9M	16B
1404/02/13	1,857	1,857	1,890	1,865	(2.56)	246	7M	13B
1404/02/10	1,920	1,880	1,923	1,914	2.52	566	28M	53B
1404/02/09	1,874	1,798	1,876	1,867	2.47	640	41M	76B
1404/02/08	1,820	1,775	1,827	1,822	2.71	264	11M	19B
1404/02/07	1,775	1,734	1,775	1,774	2.90	218	16M	28B
1404/02/06	1,734	1,734	1,734	1,724	2.38	125	7M	12B
1404/02/03	1,713	1,713	1,713	1,684	1.20	68	4M	7B
1404/02/02	1,697	1,697	1,697	1,664	0.97	66	3M	5B
1404/02/01	1,678	1,678	1,678	1,648	1.10	72	4M	6B
1403/12/14	7,900	7,860	8,280	7,920	(2.22)	387	2M	18B
1403/12/13	7,980	7,980	7,980	8,100	(1.46)	129	959K	8B
1403/12/12	8,040	7,870	8,280	8,220	2.24	324	7M	58B
1403/12/11	8,040	8,040	8,040	8,040	2.94	200	8M	61B
1403/12/08	7,930	7,930	7,930	7,810	1.43	64	965K	8B
1403/12/07	7,860	7,860	7,860	7,700	0.79	49	579K	5B
1403/12/06	7,730	7,650	7,760	7,640	1.33	99	869K	7B
1403/12/05	7,560	7,400	7,700	7,540	0.80	155	877K	7B
1403/12/04	7,740	7,390	7,740	7,480	(1.58)	186	2M	12B
1403/12/01	7,750	7,530	7,800	7,600	0.26	128	457K	4B
1403/11/30	7,400	7,390	7,760	7,580	0.53	115	571K	4B
1403/11/29	7,740	7,410	7,740	7,540	0.27	158	599K	5B
1403/11/28	7,400	7,390	7,670	7,520	(1.18)	173	941K	7B
1403/11/27	7,610	7,570	7,700	7,610	(2.44)	186	2M	12B
1403/11/23	7,750	7,740	7,980	7,800	(2.13)	293	2M	17B
1403/11/21	7,960	7,930	8,300	7,970	(2.45)	284	3M	22B
1403/11/17	8,220	8,040	8,220	8,170	(0.73)	167	928K	8B
1403/11/16	8,500	8,040	8,520	8,230	(0.6)	242	2M	15B
1403/11/15	8,640	8,220	8,650	8,280	(2.24)	284	2M	15B
1403/11/14	8,660	8,310	8,670	8,470	0.47	172	810K	7B
1403/11/13	8,370	8,000	8,460	8,430	2.55	249	3M	24B
1403/11/10	8,220	8,180	8,500	8,220	(2.49)	269	2M	13B
1403/11/08	8,430	8,420	8,670	8,430	(2.88)	288	3M	22B
1403/11/07	9,010	8,660	9,010	8,680	(2.69)	415	4M	33B
1403/11/06	9,130	8,870	9,260	8,920	(2.41)	296	2M	14B
1403/11/03	9,100	9,040	9,350	9,140	0.44	194	872K	8B
1403/11/02	9,090	9,090	9,270	9,100	(2.88)	284	2M	22B
1403/11/01	9,410	9,340	9,520	9,370	(2.6)	141	1M	13B
1403/10/30	9,620	9,620	9,770	9,620	(2.93)	215	2M	15B
1403/10/29	10,030	9,730	10,030	9,910	(1.2)	81	599K	6B
1403/10/26	10,200	9,770	10,320	10,030	(0.4)	260	1M	13B
1403/10/24	10,000	9,830	10,350	10,070	(0.4)	176	913K	9B
1403/10/23	10,090	10,090	10,360	10,110	(2.79)	151	1M	13B
1403/10/22	10,980	10,380	10,980	10,400	(2.8)	348	5M	48B
1403/10/19	10,710	10,530	10,710	10,700	2.88	267	3M	28B
1403/10/18	10,530	10,530	10,530	10,400	1.66	91	928K	10B
1403/10/17	10,220	9,980	10,230	10,230	2.92	182	2M	23B
1403/10/16	9,980	9,760	9,980	9,940	2.58	208	2M	18B
1403/10/15	9,580	9,580	9,710	9,690	2.76	156	2M	15B
1403/10/12	9,100	9,100	9,560	9,430	1.51	390	5M	49B
1403/10/11	9,330	9,110	9,500	9,290	(0.43)	232	2M	19B
1403/10/10	9,320	9,200	9,490	9,330	0.21	240	2M	15B
1403/10/09	9,320	9,130	9,320	9,310	2.87	412	6M	54B
1403/10/08	9,030	8,900	9,060	9,050	2.84	237	6M	59B
1403/10/05	9,000	8,630	9,060	8,800	(1.01)	351	2M	20B
1403/10/04	9,000	8,730	9,100	8,890	0.0	341	2M	21B
1403/10/03	9,280	8,790	9,280	8,890	(1.88)	396	4M	38B
1403/10/02	9,440	8,980	9,440	9,060	(2.05)	233	2M	22B
1403/10/01	9,300	9,290	9,300	9,250	2.44	126	1M	13B
1403/09/28	9,160	8,900	9,300	9,030	(1.53)	374	2M	19B
1403/09/27	9,340	9,160	9,340	9,170	(2.86)	180	2M	15B
1403/09/26	9,880	9,340	9,880	9,440	(1.87)	506	4M	34B
1403/09/25	9,450	9,450	9,640	9,620	2.78	409	4M	43B
1403/09/24	9,240	9,240	9,360	9,360	2.97	114	2M	15B
1403/09/21	9,200	8,970	9,240	9,090	(0.66)	364	2M	19B
1403/09/20	9,110	8,800	9,240	9,150	1.89	311	4M	36B
1403/09/19	9,010	9,010	9,070	8,980	1.93	102	1M	10B
1403/09/18	9,050	8,640	9,050	8,810	(0.9)	245	1M	9B
1403/09/17	9,150	8,860	9,210	8,890	(2.63)	301	3M	27B
1403/09/14	9,140	8,920	9,140	9,130	2.82	281	4M	32B
1403/09/13	9,020	8,780	9,190	8,880	(0.78)	297	2M	16B
1403/09/12	8,730	8,730	9,000	8,950	2.40	169	2M	14B
1403/09/11	8,510	8,510	8,830	8,740	(0.23)	119	470K	4B
1403/09/10	8,800	8,370	8,830	8,760	2.10	254	3M	22B
1403/09/07	8,190	8,190	8,670	8,580	1.90	299	4M	35B
1403/09/06	8,780	8,310	8,810	8,420	(1.64)	309	2M	19B
1403/09/05	8,500	8,380	8,590	8,560	2.64	361	5M	39B
1403/09/04	8,340	8,230	8,340	8,340	2.96	123	2M	20B
1403/09/03	8,220	8,220	8,220	8,100	1.38	62	917K	8B
1403/08/30	8,000	8,000	8,000	7,990	2.83	87	2M	15B
1403/08/29	7,770	7,770	7,770	7,770	2.91	74	2M	18B
1403/08/23	7,400	7,370	7,680	7,550	(0.26)	207	998K	8B
1403/08/22	7,450	7,440	7,680	7,570	(1.17)	164	1M	8B
1403/08/21	7,860	7,500	7,880	7,660	0.0	129	806K	6B
1403/08/20	7,780	7,650	7,800	7,660	1.06	130	825K	6B
1403/08/19	7,300	7,300	7,690	7,580	1.47	118	1M	8B
1403/08/16	7,440	7,440	7,600	7,470	(2.48)	119	2M	13B
1403/08/15	7,600	7,520	7,640	7,660	(1.16)	83	779K	6B
1403/08/14	7,580	7,580	7,720	7,750	(0.77)	87	502K	4B
1403/08/13	7,820	7,650	7,820	7,810	(0.89)	59	631K	5B
1403/08/12	7,770	7,720	8,080	7,880	0.38	141	1M	9B
1403/08/09	7,830	7,830	8,290	7,850	(2.73)	246	4M	32B
1403/08/08	8,130	7,900	8,130	8,070	(0.86)	61	558K	4B
1403/08/07	8,380	8,030	8,510	8,140	(1.57)	194	1M	11B
1403/08/06	8,210	8,210	8,430	8,270	0.98	75	675K	6B
1403/08/05	7,760	7,760	8,210	8,190	2.63	131	3M	26B
1403/08/02	7,800	7,800	7,800	7,980	(0.75)	48	446K	3B
1403/08/01	7,900	7,900	8,380	8,040	(1.23)	110	837K	7B
1403/07/30	8,140	8,140	8,160	8,140	(2.98)	110	3M	27B
1403/07/29	8,200	8,200	8,200	8,390	(0.71)	45	447K	4B
1403/07/28	8,310	8,310	8,810	8,450	(1.29)	138	1M	13B
1403/07/25	8,390	8,390	8,390	8,560	(0.93)	36	517K	4B
1403/07/24	8,460	8,460	8,460	8,640	(0.92)	35	529K	4B
1403/07/23	8,530	8,530	8,530	8,720	(0.8)	43	435K	4B
1403/07/22	8,600	8,600	9,000	8,790	(0.79)	104	775K	7B
1403/07/21	8,740	8,730	8,880	8,860	(1.45)	92	856K	7B
1403/07/18	8,910	8,910	8,910	8,990	0.0	17	78K	698M
1403/07/17	8,910	8,910	8,910	8,990	(0.11)	14	205K	2B
1403/07/16	8,910	8,910	8,910	9,000	0.0	1	600	5M
1403/07/15	8,910	8,910	8,910	9,000	0.0	3	6K	50M
1403/07/14	8,910	8,910	8,910	9,000	0.0	2	3K	27M
1403/07/11	8,910	8,910	8,910	9,000	0.0	9	92K	817M
1403/07/10	8,910	8,910	8,910	9,000	0.0	6	55K	488M
1403/07/09	8,920	8,920	8,930	9,000	(0.11)	34	210K	2B
1403/07/08	8,920	8,920	8,920	9,010	0.0	14	82K	732M
1403/07/07	8,920	8,920	8,920	9,010	0.0	11	61K	541M
1403/07/04	9,190	8,910	9,190	9,010	(0.11)	62	706K	6B
1403/07/03	9,000	8,890	9,110	9,020	1.92	137	1M	12B
1403/07/02	8,800	8,600	8,980	8,850	0.45	91	1M	10B
1403/07/01	9,030	8,670	9,030	8,810	(0.11)	87	230K	2B
1403/06/28	9,000	8,740	9,040	8,820	0.46	95	459K	4B
1403/06/27	8,640	8,640	8,980	8,780	0.0	98	510K	4B
1403/06/26	8,570	8,560	8,980	8,780	0.34	94	365K	3B
1403/06/25	8,540	8,540	8,800	8,750	(0.34)	94	499K	4B
1403/06/24	8,990	8,730	8,990	8,780	0.57	91	378K	3B
1403/06/21	8,630	8,450	8,860	8,730	1.39	100	1M	10B
1403/06/20	8,600	8,550	8,630	8,610	2.74	118	2M	19B
1403/06/19	8,260	8,200	8,650	8,380	(0.36)	140	1M	9B
1403/06/18	8,570	8,260	8,580	8,410	0.36	105	841K	7B
1403/06/17	8,300	8,260	8,450	8,380	(0.48)	63	569K	5B
1403/06/13	8,430	8,260	8,570	8,420	0.0	99	630K	5B
1403/06/11	8,510	8,360	8,510	8,420	0.84	86	918K	8B
1403/06/10	8,340	8,080	8,380	8,350	1.58	108	2M	19B
1403/06/07	8,210	8,200	8,370	8,220	(1.67)	222	2M	17B
1403/06/06	8,490	8,190	8,490	8,360	0.12	60	328K	3B
1403/06/05	8,270	8,260	8,490	8,350	(0.83)	150	895K	7B
1403/06/03	8,400	8,400	8,580	8,420	(1.75)	170	2M	14B
1403/05/31	8,410	8,410	8,480	8,570	0.0	23	49K	411M
1403/05/30	8,410	8,410	8,480	8,570	(0.12)	35	157K	1B
1403/05/29	8,770	8,450	8,770	8,580	(0.46)	86	470K	4B
1403/05/28	8,590	8,460	8,760	8,620	0.0	56	205K	2B
1403/05/27	8,680	8,420	8,740	8,620	0.58	111	711K	6B
1403/05/24	8,520	8,520	8,620	8,570	(0.35)	107	905K	8B
1403/05/23	8,520	8,520	8,520	8,600	0.0	2	4K	31M
1403/05/22	8,520	8,520	8,520	8,600	0.0	7	21K	175M
1403/05/21	8,520	8,520	8,520	8,600	0.0	10	39K	331M
1403/05/20	8,530	8,530	8,530	8,600	(0.12)	33	287K	2B
1403/05/16	8,530	8,530	8,530	8,610	0.0	4	9K	74M
1403/05/15	8,530	8,530	8,600	8,610	0.0	12	25K	212M
1403/05/14	8,620	8,530	8,680	8,610	0.0	58	317K	3B
1403/05/13	8,360	8,340	8,600	8,610	(2.93)	110	857K	7B
1403/05/10	8,550	8,550	9,080	8,870	(2.42)	120	871K	8B
1403/05/09	9,020	8,750	9,090	9,090	(1.09)	94	523K	5B
1403/05/08	9,210	9,020	9,220	9,190	(4.17)	223	1M	10B
1403/05/06	9,780	9,260	9,830	9,590	0.0	59	204K	2B
1403/05/03	9,620	9,110	9,890	9,590	(0.52)	122	503K	5B
1403/05/02	9,310	9,310	9,810	9,640	(0.41)	68	588K	6B
1403/05/01	9,500	9,460	9,950	9,680	0.41	73	534K	5B
1403/04/31	9,460	9,460	10,010	9,640	(4.17)	220	3M	29B
1403/04/30	10,250	9,950	10,250	10,060	0.60	158	1M	12B
1403/04/27	9,860	9,860	10,200	10,000	2.99	160	1M	11B
1403/04/24	9,940	9,650	9,950	9,710	1.57	105	980K	10B
1403/04/23	9,850	9,330	9,850	9,560	(1.75)	117	1M	10B
1403/04/20	9,980	9,470	9,980	9,730	0.21	142	751K	7B
1403/04/19	9,980	9,650	10,050	9,710	1.04	130	665K	7B
1403/04/18	9,560	9,180	9,850	9,610	0.52	120	1M	11B
1403/04/17	9,970	9,370	9,970	9,560	1.59	134	966K	9B
1403/04/16	9,620	9,620	9,620	9,410	3.63	60	1M	10B
1403/04/13	9,150	8,770	9,160	9,080	4.97	173	2M	16B
1403/04/06	8,990	8,850	9,020	8,970	1.36	114	1M	13B
1403/04/04	8,870	8,770	8,890	8,850	1.49	176	1M	13B
1403/04/03	8,710	8,590	8,910	8,720	(0.46)	102	738K	6B
1403/04/02	8,430	8,430	8,770	8,760	1.86	128	2M	15B
1403/03/30	8,700	8,400	8,720	8,600	0.58	93	969K	8B
1403/03/29	8,390	8,390	8,650	8,550	0.12	79	462K	4B
1403/03/27	8,660	8,440	8,680	8,540	0.35	106	577K	5B
1403/03/26	8,510	8,490	8,750	8,510	(1.73)	220	3M	29B
1403/03/23	8,670	8,660	8,670	8,660	(1.93)	187	2M	14B
1403/03/22	9,020	8,720	9,050	8,830	(0.67)	172	1M	9B
1403/03/21	8,920	8,640	8,970	8,890	1.02	116	1M	12B
1403/03/20	8,700	8,700	8,890	8,800	(0.79)	87	665K	6B
1403/03/19	8,770	8,750	8,770	8,870	(0.56)	62	531K	5B
1403/03/16	8,850	8,830	9,080	8,920	(1.0)	95	887K	8B
1403/03/13	9,200	8,910	9,200	9,010	(0.88)	84	741K	7B
1403/03/12	9,190	8,970	9,330	9,090	(0.66)	123	783K	7B
1403/03/09	9,140	9,130	9,150	9,150	1.89	82	2M	19B
1403/03/08	8,900	8,760	9,090	8,980	0.67	100	900K	8B
1403/03/07	8,820	8,820	8,820	8,920	(0.78)	55	640K	6B
1403/03/06	8,980	8,850	8,980	8,990	(0.44)	40	381K	3B
1403/03/05	9,080	8,900	9,080	9,030	(0.55)	84	475K	4B
1403/03/01	8,940	8,940	9,000	9,080	(0.44)	134	431K	4B
1403/02/30	8,720	8,720	9,420	9,120	(0.98)	248	965K	9B
1403/02/29	9,030	8,820	9,550	9,210	1.32	290	1M	13B
1403/02/26	9,160	8,940	9,300	9,090	(1.94)	233	1M	13B
1403/02/25	9,450	9,140	9,500	9,270	0.43	160	707K	7B
1403/02/24	9,380	9,000	9,460	9,230	(1.07)	234	3M	24B
1403/02/23	9,470	9,140	9,480	9,330	(1.58)	296	2M	15B
1403/02/22	9,920	9,210	9,920	9,480	(4.24)	651	9M	84B
1403/02/19	10,000	9,680	10,000	9,900	(0.5)	161	452K	4B
1403/02/18	9,920	9,750	10,000	9,950	(0.3)	145	382K	4B
1403/02/17	10,090	9,770	10,180	9,980	(0.6)	155	769K	8B
1403/02/16	10,210	9,850	10,250	10,040	(1.08)	248	1M	12B
1403/02/12	10,190	10,060	10,220	10,150	(0.29)	110	818K	8B
1403/02/11	10,380	10,000	10,380	10,180	(0.2)	186	1M	11B
1403/02/10	10,210	10,000	10,450	10,200	(1.83)	362	3M	27B
1403/02/09	10,500	10,150	10,660	10,390	0.19	393	2M	22B
1403/02/08	10,240	10,040	10,740	10,370	3.29	540	3M	35B
1403/02/05	10,190	9,980	10,360	10,040	(1.08)	347	2M	24B
1403/02/04	10,360	9,960	10,470	10,150	(0.59)	290	1M	14B
1403/02/03	10,390	10,020	10,390	10,210	0.89	271	2M	21B
1403/02/02	10,120	9,970	10,380	10,120	0.20	494	4M	39B
1403/02/01	10,100	9,910	10,390	10,100	3.17	608	6M	60B
1403/01/29	9,780	9,660	9,790	9,790	0.93	368	11M	108B
1403/01/28	9,690	9,690	9,750	9,700	(0.82)	159	2M	21B
1403/01/27	9,730	9,730	9,910	9,780	(0.41)	204	3M	31B
1403/01/26	9,730	9,730	9,730	9,820	0.0	19	46K	445M
1403/01/25	10,600	9,790	10,690	9,820	(6.65)	676	8M	75B
1403/01/21	10,450	10,330	10,720	10,520	2.43	284	1M	15B
1403/01/20	10,400	10,130	10,400	10,270	3.22	239	2M	17B
1403/01/19	9,400	9,400	10,190	9,950	1.32	329	2M	19B
1403/01/18	10,470	9,500	10,470	9,820	(3.82)	452	2M	20B
1403/01/15	10,500	10,100	10,600	10,210	(2.58)	582	2M	19B
1403/01/14	10,620	10,350	10,850	10,480	(4.29)	537	2M	17B
1403/01/11	11,130	10,760	11,170	10,950	(0.64)	207	714K	8B
1403/01/08	11,020	10,800	11,230	11,020	(1.61)	309	1M	15B
1403/01/07	11,210	11,000	11,390	11,200	0.09	207	1M	11B
1403/01/06	10,990	10,900	11,520	11,190	2.75	308	2M	17B
1403/01/05	10,370	10,370	10,940	10,890	6.45	380	3M	32B
1402/12/28	9,950	9,950	10,630	10,230	2.30	250	961K	10B
1402/12/27	10,200	9,860	10,200	10,000	0.10	168	559K	6B
1402/12/26	10,150	9,920	10,340	9,990	0.10	241	858K	9B
1402/12/23	10,190	9,610	10,200	9,980	(2.82)	343	2M	18B
1402/12/22	10,250	9,940	10,460	10,270	1.38	359	2M	20B
1402/12/21	10,300	9,960	10,390	10,130	(2.31)	541	3M	35B
1402/12/20	10,700	10,250	10,700	10,370	(2.72)	480	2M	20B
1402/12/19	10,620	10,520	10,940	10,660	(1.02)	401	1M	13B
1402/12/16	10,600	10,530	11,040	10,770	0.28	376	2M	18B
1402/12/15	11,110	10,550	11,150	10,740	(1.74)	414	2M	17B
1402/12/14	11,500	10,700	11,500	10,930	(4.04)	361	2M	17B
1402/12/13	10,770	10,770	11,640	11,390	3.64	409	3M	29B
1402/12/12	11,170	10,670	11,220	10,990	0.83	367	2M	21B
1402/12/09	11,250	10,710	11,250	10,900	(0.09)	231	840K	9B
1402/12/08	10,880	10,600	11,170	10,910	(0.37)	224	758K	8B
1402/12/07	11,130	10,880	11,440	10,950	(6.33)	473	3M	29B
1402/12/05	11,720	11,300	12,100	11,690	(0.26)	661	3M	31B
1402/12/02	11,060	11,060	11,960	11,720	4.83	758	4M	49B
1402/12/01	11,100	10,950	11,400	11,180	1.54	324	2M	18B
1402/11/30	11,200	10,850	11,280	11,010	1.29	453	2M	23B
1402/11/29	11,180	10,620	11,200	10,870	(1.27)	413	1M	16B
1402/11/28	11,300	10,610	11,300	11,010	1.01	546	2M	24B
1402/11/25	10,350	10,110	11,110	10,900	4.91	629	5M	55B
1402/11/24	10,200	10,100	10,660	10,390	(0.1)	336	2M	16B
1402/11/23	10,820	10,230	11,010	10,400	(3.97)	600	3M	33B
1402/11/21	10,620	10,620	11,140	10,830	2.07	308	1M	12B
1402/11/18	10,680	10,550	10,800	10,610	(1.76)	326	2M	18B
1402/11/17	11,050	10,690	11,050	10,800	(0.28)	231	1M	15B
1402/11/16	10,800	10,610	11,060	10,830	(0.82)	362	2M	19B
1402/11/15	10,810	10,750	11,350	10,920	(1.0)	312	1M	16B
1402/11/14	10,890	10,650	11,300	11,030	1.57	256	1M	12B
1402/11/11	11,390	10,630	11,390	10,860	(4.15)	491	2M	24B
1402/11/10	11,400	11,030	11,790	11,330	(2.41)	332	1M	15B
1402/11/09	11,200	11,110	11,950	11,610	1.31	496	2M	24B
1402/11/08	11,030	10,910	11,660	11,460	5.14	633	4M	49B
1402/11/07	10,870	10,710	11,280	10,900	0.37	364	2M	18B
1402/11/04	10,370	10,370	11,170	10,860	4.02	393	2M	23B
1402/11/03	10,480	10,260	10,950	10,440	(5.26)	540	3M	32B
1402/11/02	11,360	10,600	11,460	11,020	(0.99)	462	3M	30B
1402/11/01	11,410	10,840	11,450	11,130	(4.3)	475	3M	33B
1402/10/30	12,450	11,440	12,450	11,630	(5.45)	976	5M	53B
1402/10/27	11,960	11,930	12,360	12,300	6.40	1,393	10M	122B
1402/10/26	11,590	11,400	11,720	11,560	(3.18)	469	2M	27B
1402/10/25	12,120	11,600	12,180	11,940	1.88	557	2M	27B
1402/10/24	11,720	11,400	12,130	11,720	(1.18)	934	5M	58B
1402/10/23	11,660	11,660	12,160	11,860	(0.5)	402	1M	15B
1402/10/20	11,970	11,530	12,200	11,920	0.0	532	2M	26B
1402/10/19	12,050	11,680	12,130	11,920	(2.38)	415	2M	21B
1402/10/18	12,270	12,000	12,480	12,210	1.08	347	2M	20B
1402/10/17	12,500	11,830	12,500	12,080	(4.88)	1,241	7M	88B
1402/10/16	13,290	12,210	13,290	12,700	0.63	428	2M	24B
1402/10/13	12,450	12,350	13,360	12,620	(1.71)	486	3M	32B
1402/10/12	13,270	12,550	13,420	12,840	(3.24)	686	4M	47B
1402/10/11	12,770	12,700	13,490	13,270	5.23	1,515	10M	138B
1402/10/10	12,180	11,680	12,750	12,610	5.79	1,364	11M	141B
1402/10/09	12,290	11,700	12,340	11,920	0.25	425	2M	23B
1402/10/06	12,000	11,700	12,480	11,890	(4.34)	701	5M	54B
1402/10/05	12,570	12,000	12,850	12,430	0.24	810	5M	68B
1402/10/04	11,480	11,480	12,490	12,400	6.16	588	5M	66B
1402/10/03	11,670	11,280	12,090	11,680	0.34	799	4M	48B
1402/10/02	12,200	11,450	12,480	11,640	(5.44)	1,174	10M	112B
1402/09/29	12,300	12,130	12,700	12,310	(2.15)	497	4M	45B
1402/09/28	12,700	12,360	12,820	12,580	1.45	515	5M	62B
1402/09/27	11,810	11,810	12,690	12,400	(1.43)	995	6M	80B
1402/09/25	13,000	12,260	13,230	12,580	(1.8)	935	5M	67B
1402/09/22	13,340	12,380	13,500	12,810	(1.91)	1,477	8M	100B
1402/09/21	12,400	11,860	13,220	13,060	5.66	2,179	32M	423B
1402/09/20	11,680	11,680	12,570	12,360	2.23	876	7M	92B
1402/09/19	11,380	11,370	12,130	12,090	6.61	916	11M	135B
1402/09/18	11,600	10,830	11,710	11,340	(2.24)	608	5M	51B
1402/09/15	11,100	11,100	12,110	11,600	(1.36)	752	4M	48B
1402/09/14	11,520	10,910	12,120	11,760	3.80	1,330	12M	141B
1402/09/13	11,320	11,110	11,340	11,330	6.89	667	8M	90B
1402/09/12	10,050	9,850	10,900	10,600	4.02	870	7M	76B
1402/09/11	9,900	9,830	10,420	10,190	1.09	925	5M	53B
1402/09/08	10,370	9,820	10,600	10,080	(1.47)	769	3M	35B
1402/09/07	9,870	9,600	10,660	10,230	1.89	784	5M	53B
1402/09/06	10,350	9,800	10,350	10,040	(3.65)	796	6M	58B
1402/09/05	10,190	10,050	10,460	10,420	6.54	1,938	23M	235B
1402/09/04	9,350	9,200	9,890	9,780	5.73	894	9M	89B
1402/09/01	9,470	9,000	9,530	9,250	(1.8)	1,197	8M	73B
1402/08/30	9,650	9,190	9,680	9,420	2.06	1,277	10M	98B
1402/08/29	9,090	8,950	9,560	9,230	3.13	3,014	43M	398B
1402/08/28	8,320	8,210	8,990	8,950	6.42	916	47M	420B
1402/08/27	8,360	8,350	8,420	8,410	0.0	64	243K	2B
1402/08/24	8,260	8,250	8,620	8,410	0.60	146	756K	6B
1402/08/23	8,450	8,250	8,450	8,360	0.0	41	97K	802M
1402/08/22	8,330	8,310	8,500	8,360	0.48	162	823K	7B
1402/08/21	8,480	8,250	8,480	8,320	0.12	74	304K	3B
1402/08/20	8,280	8,230	8,590	8,310	0.12	96	206K	2B
1402/08/17	8,410	8,350	8,490	8,300	0.36	96	379K	3B
1402/08/16	8,300	8,300	8,640	8,270	0.98	129	533K	5B
1402/08/15	8,220	8,070	8,480	8,190	0.24	155	738K	6B
1402/08/14	8,350	8,000	8,440	8,170	(0.12)	110	424K	3B
1402/08/13	8,200	8,060	8,450	8,180	0.74	217	1M	11B
1402/08/10	8,130	7,930	8,280	8,120	(3.56)	173	1M	11B
1402/08/09	8,670	8,000	8,770	8,420	(0.94)	144	538K	4B
1402/08/08	9,040	8,210	9,040	8,500	0.24	64	196K	2B
1402/08/07	8,100	8,100	8,650	8,480	(0.12)	72	293K	2B
1402/08/06	8,690	8,470	8,690	8,490	(6.7)	191	3M	22B
1402/08/03	8,900	8,800	9,200	9,100	(2.57)	178	875K	8B
1402/08/02	9,120	8,960	9,310	9,340	(1.48)	113	436K	4B
1402/08/01	9,400	9,180	9,550	9,480	(0.42)	74	281K	3B
1402/07/30	9,420	9,420	9,730	9,520	(0.1)	80	303K	3B
1402/07/29	9,400	9,400	9,620	9,530	(0.21)	211	512K	5B
1402/07/26	9,460	9,400	9,750	9,550	(0.31)	160	396K	4B
1402/07/25	9,490	9,490	9,830	9,580	0.10	152	556K	5B
1402/07/24	9,790	9,470	9,990	9,570	0.42	122	515K	5B
1402/07/23	9,200	9,200	9,710	9,530	0.63	136	852K	8B
1402/07/22	9,420	8,940	9,590	9,470	(0.21)	58	190K	2B
1402/07/19	9,730	9,500	9,730	9,490	0.21	49	214K	2B
1402/07/18	9,310	9,310	9,740	9,470	0.53	68	354K	3B
1402/07/17	9,300	9,110	9,700	9,420	1.18	131	883K	8B
1402/07/16	9,790	9,260	9,790	9,310	(6.43)	251	2M	17B
1402/07/15	9,910	9,750	10,120	9,950	(0.5)	89	485K	5B
1402/07/12	10,150	9,960	10,150	10,000	0.10	58	233K	2B
1402/07/10	10,160	9,850	10,160	9,990	(0.3)	114	715K	7B
1402/07/09	9,850	9,750	10,240	10,020	0.60	184	1M	15B
1402/07/08	10,190	9,850	10,250	9,960	0.30	130	764K	8B
1402/07/05	10,050	9,860	10,170	9,930	0.30	79	517K	5B
1402/07/04	9,820	9,810	10,050	9,900	(0.5)	232	1M	12B
1402/07/03	9,860	9,860	10,080	9,950	0.0	94	272K	3B
1402/07/01	10,000	9,810	10,000	9,950	(0.3)	150	2M	22B
1402/06/29	10,140	9,830	10,140	9,980	(0.89)	197	777K	8B
1402/06/28	10,070	9,980	10,150	10,070	(1.47)	175	1M	15B
1402/06/27	10,100	10,040	10,500	10,220	(0.49)	205	823K	8B
1402/06/26	10,090	9,780	10,370	10,270	3.95	228	3M	28B
1402/06/22	9,800	9,800	10,040	9,880	1.33	173	1M	12B
1402/06/21	9,820	9,450	10,120	9,750	(0.81)	335	5M	47B
1402/06/20	9,720	9,580	9,900	9,830	(0.61)	100	511K	5B
1402/06/19	9,630	9,630	9,980	9,890	0.0	154	349K	3B
1402/06/18	9,990	9,450	9,990	9,890	(0.2)	160	442K	4B
1402/06/14	9,840	9,660	10,090	9,910	0.20	194	1M	11B
1402/06/13	10,050	9,800	10,060	9,890	0.20	141	693K	7B
1402/06/12	10,070	9,900	10,070	9,870	0.51	88	440K	4B
1402/06/11	9,980	9,740	10,070	9,820	0.82	182	767K	8B
1402/06/08	9,720	9,720	10,000	9,740	0.52	134	519K	5B
1402/06/07	9,810	9,530	10,110	9,690	0.52	289	1M	11B
1402/06/06	9,350	9,350	9,800	9,640	0.31	230	1M	10B
1402/06/05	9,780	9,430	9,800	9,610	2.13	263	1M	11B
1402/06/04	9,490	9,190	9,570	9,410	3.18	156	1M	12B
1402/06/01	9,030	8,820	9,350	9,120	0.0	197	597K	5B
1402/05/31	9,110	9,030	9,310	9,120	(1.72)	291	2M	22B
1402/05/30	9,300	9,200	9,380	9,280	0.0	98	181K	2B
1402/05/29	9,140	8,950	9,330	9,280	(1.49)	193	807K	7B
1402/05/28	9,280	9,150	9,500	9,420	(2.08)	142	748K	7B
1402/05/25	9,530	9,260	9,600	9,620	(0.21)	89	202K	2B
1402/05/24	9,620	9,500	9,680	9,640	(0.21)	118	347K	3B
1402/05/23	9,700	9,610	9,800	9,660	0.10	111	196K	2B
1402/05/22	9,420	9,330	9,760	9,650	(0.41)	154	720K	7B
1402/05/21	9,750	9,420	9,850	9,690	(2.12)	487	999K	10B
1402/05/18	10,130	9,590	10,130	9,900	(1.79)	314	1M	10B
1402/05/17	9,980	9,920	10,100	10,080	(0.2)	113	298K	3B
1402/05/16	10,160	9,990	10,440	10,100	0.0	135	521K	5B
1402/05/15	10,160	9,920	10,190	10,100	(0.1)	102	286K	3B
1402/05/14	9,750	9,750	10,380	10,110	1.00	190	866K	9B
1402/05/10	9,990	9,990	10,250	10,010	0.30	118	396K	4B
1402/05/09	9,750	9,710	10,080	9,980	(0.99)	182	692K	7B
1402/05/08	10,300	9,730	10,300	10,080	(1.56)	220	797K	8B
1402/05/07	10,240	10,000	10,490	10,240	0.0	121	409K	4B
1402/05/04	10,480	10,100	10,600	10,240	(3.67)	316	2M	18B
1402/05/03	10,860	10,300	11,000	10,630	0.28	92	414K	4B
1402/05/02	10,960	10,410	10,960	10,600	0.47	122	471K	5B
1402/05/01	10,210	10,210	10,780	10,550	(0.38)	127	510K	5B
1402/04/31	10,900	10,580	10,900	10,590	(4.85)	298	4M	39B
1402/04/28	11,190	10,600	11,240	11,130	3.92	308	3M	30B
1402/04/27	10,740	10,450	10,750	10,710	4.59	152	1M	14B
1402/04/26	10,230	10,210	10,990	10,240	(4.66)	339	2M	25B
1402/04/25	10,570	10,350	10,930	10,740	(1.1)	200	2M	20B
1402/04/24	10,770	10,600	11,170	10,860	(0.18)	164	771K	8B
1402/04/21	11,460	10,850	11,460	10,880	(4.73)	330	3M	35B
1402/04/20	11,150	11,100	11,830	11,420	0.88	504	2M	22B
1402/04/19	12,110	11,250	12,110	11,320	(4.39)	986	5M	62B
1402/04/18	12,000	11,680	12,130	11,840	(3.27)	631	1M	15B
1402/04/17	12,890	11,960	12,890	12,240	(1.92)	734	1M	18B
1402/04/14	12,140	12,140	12,780	12,480	(1.58)	478	1M	16B
1402/04/13	13,000	12,400	13,000	12,680	1.20	462	2M	22B
1402/04/12	12,690	12,130	12,970	12,530	0.72	855	4M	45B
1402/04/11	12,740	12,240	12,770	12,440	(1.58)	713	2M	30B
1402/04/10	12,400	12,210	12,770	12,640	3.86	903	5M	65B
1402/04/07	11,900	11,500	12,260	12,170	4.20	885	6M	74B
1402/04/06	11,600	11,240	11,800	11,680	3.91	543	8M	95B
1402/04/05	11,160	10,950	11,410	11,240	(1.83)	372	2M	18B
1402/04/04	11,440	11,220	11,840	11,450	(0.87)	300	1M	14B
1402/04/03	11,740	11,300	11,740	11,550	1.94	281	2M	18B
1402/03/31	11,510	11,070	11,570	11,330	(1.56)	367	2M	18B
1402/03/30	12,030	11,410	12,250	11,510	(4.16)	616	3M	39B
1402/03/29	12,000	11,440	12,150	12,010	3.71	1,108	7M	79B
1402/03/28	11,540	11,110	11,680	11,580	4.04	817	7M	76B
1402/03/27	11,280	11,270	11,620	11,130	1.64	37	706K	8B
1402/03/21	10,870	10,860	11,630	11,600	4.69	814	10M	120B
1402/03/20	11,400	10,870	11,400	11,080	(3.06)	492	5M	56B
1402/03/17	11,680	11,200	11,700	11,430	1.96	292	1M	15B
1402/03/16	11,020	11,020	11,310	11,210	(0.44)	308	2M	17B
1402/03/13	11,070	11,060	11,410	11,260	(0.18)	258	982K	11B
1402/03/10	11,060	11,000	11,400	11,280	(1.23)	515	1M	12B
1402/03/09	11,720	11,160	11,730	11,420	0.35	455	2M	21B
1402/03/08	11,000	11,000	11,460	11,380	4.21	402	3M	29B
1402/03/07	11,110	10,860	11,200	10,920	(4.46)	521	4M	46B
1402/03/06	11,800	11,370	11,810	11,430	(4.43)	592	5M	52B
1402/03/03	12,000	11,820	12,200	11,960	(1.48)	793	3M	32B
1402/03/02	12,250	11,860	12,530	12,140	1.08	520	3M	31B
1402/03/01	11,840	11,800	12,290	12,010	0.25	579	3M	32B
1402/02/31	11,730	11,320	12,220	11,980	2.22	425	2M	30B
1402/02/30	11,060	11,060	12,200	11,720	0.77	488	2M	27B
1402/02/27	10,850	10,850	11,780	11,630	3.65	413	3M	34B
1402/02/25	11,780	10,940	11,780	11,220	(0.09)	637	3M	34B
1402/02/24	11,160	11,160	11,680	11,230	(4.34)	1,597	14M	159B
1402/02/23	11,490	11,490	11,490	11,740	(2.89)	116	728K	8B
1402/02/20	12,070	12,070	12,490	12,090	(4.8)	764	7M	82B
1402/02/19	12,700	12,700	12,700	12,700	(4.94)	190	1M	15B
1402/02/18	13,000	13,000	13,000	13,360	(2.34)	84	505K	7B
1402/02/17	14,010	13,570	14,200	13,680	(4.2)	354	3M	38B
1402/02/16	13,880	13,880	14,550	14,280	1.56	1,066	4M	59B
1402/02/13	14,400	13,830	14,500	14,060	(0.14)	877	3M	49B
1402/02/12	13,910	13,630	14,320	14,080	3.23	789	4M	50B
1402/02/11	13,800	13,450	14,000	13,640	0.29	796	4M	52B
1402/02/10	13,480	13,240	13,710	13,600	4.13	918	5M	66B
1402/02/09	13,480	12,870	13,480	13,060	(3.55)	1,715	8M	108B
1402/02/06	13,810	13,470	14,160	13,540	(4.45)	1,287	8M	114B
1402/02/05	14,450	13,800	14,540	14,170	2.16	1,166	8M	109B
1402/02/04	13,800	13,550	13,910	13,870	4.68	854	8M	107B
1402/01/30	12,690	12,560	13,600	13,250	1.84	1,072	7M	99B
1402/01/29	13,300	12,850	13,500	13,010	(0.91)	1,328	9M	114B
1402/01/28	13,630	12,760	13,630	13,130	(0.38)	633	3M	40B
1402/01/27	13,370	12,810	13,780	13,180	(0.83)	827	4M	51B
1402/01/26	13,540	13,010	13,540	13,290	3.02	1,033	5M	66B
1402/01/22	12,010	12,010	13,020	12,900	4.03	878	7M	85B
1402/01/21	12,760	11,800	12,760	12,400	1.97	1,293	9M	112B
1402/01/20	12,000	11,700	12,180	12,160	4.83	780	12M	147B
1402/01/19	11,600	11,520	11,600	11,600	4.98	653	11M	131B
1402/01/16	10,860	10,310	11,070	11,050	4.74	367	8M	89B
1402/01/15	10,880	10,150	10,880	10,550	1.64	539	3M	33B
1402/01/14	10,000	10,000	10,460	10,380	4.11	585	6M	58B
1402/01/09	10,250	9,850	10,250	9,970	(0.89)	759	4M	37B
1402/01/08	10,500	9,800	10,500	10,060	(1.28)	461	2M	21B
1402/01/06	10,450	9,900	10,760	10,100	(3.07)	542	3M	35B
1402/01/05	10,640	10,030	10,640	10,420	2.76	489	3M	35B
1401/12/28	10,160	9,680	10,160	10,140	4.75	438	3M	34B
1401/12/27	9,680	9,410	9,680	9,680	4.99	187	2M	17B
1401/12/24	8,940	8,930	9,280	9,220	4.30	405	3M	28B
1401/12/23	8,890	8,720	8,970	8,840	(0.23)	322	2M	14B
1401/12/22	8,740	8,600	9,200	8,860	0.11	289	2M	15B
1401/12/21	8,850	8,630	9,110	8,850	(2.53)	741	2M	19B
1401/12/20	9,100	8,930	9,300	9,080	1.57	297	2M	16B
1401/12/16	9,080	8,900	9,080	8,940	0.79	178	937K	8B
1401/12/15	8,650	8,650	9,060	8,870	0.11	174	659K	6B
1401/12/14	8,990	8,750	9,120	8,860	0.11	350	1M	11B
1401/12/13	9,130	8,820	9,130	8,850	(4.63)	412	5M	40B
1401/12/10	9,170	9,070	9,630	9,280	(0.11)	545	3M	30B
1401/12/09	9,300	8,980	9,520	9,290	1.20	384	4M	33B
1401/12/08	8,810	8,810	9,430	9,180	(0.54)	594	4M	34B
1401/12/07	8,710	8,710	9,310	9,230	4.06	528	5M	43B
1401/12/06	8,800	8,670	8,870	8,870	4.97	283	4M	34B
1401/12/03	8,470	8,120	8,780	8,450	(0.24)	277	1M	11B
1401/12/02	8,420	8,260	8,490	8,470	4.70	320	4M	35B
1401/12/01	7,800	7,800	8,100	8,090	4.79	229	2M	20B
1401/11/30	7,700	7,470	7,810	7,720	0.92	242	2M	14B
1401/11/26	7,800	7,410	7,800	7,650	(1.03)	187	897K	7B
1401/11/25	7,790	7,600	8,040	7,730	(3.25)	289	3M	20B
1401/11/24	8,200	7,750	8,200	7,990	0.50	228	1M	9B
1401/11/23	8,200	7,880	8,200	7,950	(4.1)	400	4M	31B
1401/11/19	8,250	8,080	8,500	8,290	(2.47)	370	2M	20B
1401/11/18	8,400	8,320	8,710	8,500	0.24	323	2M	17B
1401/11/17	8,350	8,280	8,700	8,480	(0.7)	249	1M	10B
1401/11/16	8,860	8,310	8,860	8,540	0.0	308	3M	22B
1401/11/12	8,640	8,390	8,790	8,540	0.12	331	1M	13B
1401/11/11	8,400	8,300	8,620	8,530	3.90	391	2M	21B
1401/11/10	8,420	8,090	8,660	8,210	(3.53)	643	5M	45B
1401/11/09	9,000	8,470	9,050	8,510	(4.49)	600	6M	55B
1401/11/08	8,960	8,530	9,100	8,910	2.18	885	8M	75B
1401/11/05	9,030	8,420	9,100	8,720	(1.13)	562	4M	31B
1401/11/04	8,680	8,520	9,090	8,820	(0.79)	537	4M	36B
1401/11/03	9,000	8,600	9,150	8,890	0.91	333	2M	15B
1401/11/02	8,570	8,410	9,060	8,810	0.92	574	3M	30B
1401/11/01	8,730	8,630	9,020	8,730	(3.85)	568	3M	28B
1401/10/28	9,500	8,990	9,500	9,080	(4.02)	808	6M	51B
1401/10/27	9,750	9,230	9,900	9,460	(0.63)	491	2M	22B
1401/10/26	9,230	9,230	9,560	9,520	4.50	401	3M	29B
1401/10/24	8,650	8,560	9,400	9,110	1.67	458	3M	23B
1401/10/21	8,770	8,770	9,130	8,960	(0.33)	340	3M	23B
1401/10/20	8,780	8,540	9,060	8,990	4.17	465	5M	43B
1401/10/19	8,600	8,370	8,780	8,630	(0.8)	565	4M	33B
1401/10/18	8,520	8,510	8,890	8,700	2.35	649	6M	50B
1401/10/17	8,290	8,290	8,510	8,500	4.81	582	6M	48B
1401/10/14	8,120	7,740	8,300	8,110	2.27	552	5M	43B
1401/10/13	7,700	7,600	8,000	7,930	4.07	941	12M	96B
1401/10/12	7,410	7,360	7,660	7,620	4.38	434	7M	56B
1401/10/11	7,430	7,080	7,510	7,300	(1.88)	493	4M	32B
1401/10/10	7,790	7,360	7,790	7,440	(3.88)	549	5M	37B
1401/10/07	7,510	7,510	7,740	7,740	4.88	262	4M	32B
1401/10/05	7,560	7,250	7,600	7,380	(3.15)	688	4M	32B
1401/10/04	7,640	7,400	7,650	7,620	4.53	880	10M	74B
1401/10/03	7,100	7,090	7,330	7,290	4.29	231	4M	30B
1401/09/30	6,910	6,850	7,060	6,990	(0.99)	253	1M	9B
1401/09/29	7,100	6,910	7,100	7,060	(0.98)	145	953K	7B
1401/09/28	7,290	6,960	7,290	7,130	(0.42)	229	1M	10B
1401/09/27	7,140	7,020	7,290	7,160	2.14	253	2M	16B
1401/09/26	6,970	6,960	7,190	7,010	(0.85)	229	2M	15B
1401/09/23	7,040	6,970	7,350	7,070	0.43	345	6M	43B
1401/09/22	7,030	6,940	7,250	7,040	1.00	321	2M	15B
1401/09/21	7,030	6,710	7,160	6,970	0.72	504	7M	46B
1401/09/20	6,540	6,540	6,940	6,920	4.69	452	9M	64B
1401/09/19	6,700	6,280	6,900	6,610	0.15	501	6M	38B
1401/09/16	6,500	6,340	6,710	6,600	2.64	489	4M	29B
1401/09/15	6,510	6,370	6,530	6,430	(0.16)	145	743K	5B
1401/09/14	6,370	6,320	6,540	6,440	0.78	238	2M	13B
1401/09/13	6,370	6,300	6,570	6,390	(1.39)	248	2M	13B
1401/09/12	6,520	6,370	6,520	6,480	(1.82)	288	2M	10B
1401/09/09	6,840	6,520	6,840	6,600	(3.79)	393	2M	16B
1401/09/08	6,820	6,670	6,910	6,860	4.10	902	12M	82B
1401/09/07	6,310	6,310	6,610	6,590	4.60	468	6M	38B
1401/09/06	6,210	6,180	6,400	6,300	(0.16)	201	1M	9B
1401/09/05	6,250	6,210	6,390	6,310	(0.16)	150	937K	6B
1401/09/02	6,330	6,250	6,400	6,320	(0.63)	172	1M	8B
1401/09/01	6,490	6,240	6,490	6,360	0.16	190	2M	12B
1401/08/30	6,420	6,250	6,480	6,350	1.76	270	2M	10B
1401/08/29	6,130	6,130	6,390	6,240	0.81	169	1M	9B
1401/08/28	6,160	6,020	6,340	6,190	(0.96)	186	1M	7B
1401/08/25	6,230	6,150	6,470	6,250	(0.79)	307	2M	15B
1401/08/24	6,320	6,200	6,400	6,300	(0.32)	184	1M	7B
1401/08/23	6,300	6,190	6,480	6,320	(2.02)	246	2M	10B
1401/08/22	6,750	6,300	6,750	6,450	(2.57)	445	3M	16B
1401/08/21	6,470	6,440	6,620	6,620	4.91	556	5M	33B
1401/08/18	6,200	5,980	6,430	6,310	2.94	650	7M	47B
1401/08/17	6,140	5,960	6,140	6,130	4.79	801	12M	71B
1401/08/16	5,890	5,890	5,890	5,850	4.28	94	2M	15B
1401/08/15	5,670	5,670	5,670	5,610	3.89	60	2M	13B
1401/08/14	5,400	5,390	5,500	5,400	3.05	152	2M	10B
1401/08/11	5,190	5,190	5,390	5,240	1.16	225	1M	7B
1401/08/10	5,200	5,200	5,350	5,180	0.58	173	844K	4B
1401/08/09	5,250	5,020	5,310	5,150	1.38	312	3M	15B
1401/08/08	5,080	5,020	5,320	5,080	(3.79)	413	5M	24B
1401/08/07	5,330	5,120	5,440	5,280	(0.94)	251	1M	7B
1401/08/04	5,550	5,320	5,560	5,330	(4.65)	344	4M	22B
1401/08/03	5,690	5,560	5,850	5,590	(4.44)	398	4M	24B
1401/08/02	6,030	5,700	6,030	5,850	(0.85)	217	1M	7B
1401/08/01	5,990	5,770	5,990	5,900	(2.8)	334	2M	14B
1401/07/30	6,150	5,980	6,150	6,070	(0.49)	215	1M	6B
1401/07/27	6,060	6,060	6,200	6,100	0.0	158	973K	6B
1401/07/26	6,030	6,030	6,220	6,100	0.83	242	2M	11B
1401/07/25	6,230	5,980	6,230	6,050	(1.94)	314	2M	13B
1401/07/24	6,240	6,020	6,240	6,170	(0.32)	252	1M	7B
1401/07/23	6,060	5,970	6,220	6,190	4.38	495	6M	39B
1401/07/20	6,170	5,830	6,170	5,930	(1.5)	365	3M	16B
1401/07/19	6,160	5,970	6,240	6,020	(1.47)	418	6M	34B
1401/07/18	6,080	6,010	6,140	6,110	(0.49)	205	1M	6B
1401/07/17	6,290	6,020	6,290	6,140	(2.85)	272	2M	11B
1401/07/16	6,400	6,150	6,490	6,320	0.0	235	1M	9B
1401/07/12	6,300	6,200	6,400	6,320	(1.25)	218	1M	8B
1401/07/11	6,060	6,060	6,460	6,400	3.90	410	4M	23B
1401/07/10	6,210	5,980	6,270	6,160	(1.28)	275	1M	9B
1401/07/09	6,570	6,210	6,570	6,240	(4.44)	482	7M	42B
1401/07/06	6,460	6,410	6,690	6,530	1.87	299	2M	13B
1401/07/04	6,180	6,180	6,570	6,410	(0.77)	314	2M	13B
1401/07/02	6,680	6,450	6,680	6,460	(4.72)	462	5M	35B
1401/06/30	7,020	6,750	7,020	6,780	(4.51)	1,062	9M	58B
1401/06/29	6,990	6,900	7,170	7,100	3.95	1,899	14M	99B
1401/06/28	6,750	6,750	7,060	6,830	(3.8)	2,776	28M	189B
1401/06/27	6,960	6,950	7,180	7,100	(0.56)	157	926K	7B
1401/06/23	7,320	7,130	7,320	7,140	0.14	103	505K	4B
1401/06/22	7,070	7,050	7,300	7,130	0.85	155	848K	6B
1401/06/21	7,160	7,000	7,160	7,070	0.0	101	483K	3B
1401/06/20	7,000	6,930	7,130	7,070	(0.56)	150	704K	5B
1401/06/19	7,170	6,920	7,220	7,110	(0.84)	177	1M	8B
1401/06/16	7,300	7,040	7,300	7,170	(2.85)	347	2M	12B
1401/06/15	7,370	7,230	7,550	7,380	(0.94)	239	1M	8B
1401/06/14	7,500	7,320	7,680	7,450	(0.13)	213	1M	9B
1401/06/13	7,550	7,400	7,750	7,460	(4.11)	467	3M	23B
1401/06/12	8,130	7,760	8,130	7,780	(4.66)	385	4M	31B
1401/06/09	8,060	7,940	8,190	8,160	4.62	797	6M	48B
1401/06/08	7,550	7,420	7,910	7,800	3.45	808	8M	63B
1401/06/07	7,750	7,400	7,750	7,540	(1.44)	291	2M	12B
1401/06/06	7,610	7,450	7,810	7,650	(1.54)	323	1M	10B
1401/06/05	7,880	7,490	7,970	7,770	0.78	544	2M	18B
1401/06/02	7,620	7,420	7,750	7,710	4.33	441	3M	27B
1401/06/01	7,190	7,130	7,560	7,390	2.64	373	2M	18B
1401/05/31	7,250	7,050	7,300	7,200	(0.83)	239	1M	10B
1401/05/30	7,300	7,170	7,410	7,260	0.14	255	1M	9B
1401/05/29	7,260	7,150	7,390	7,250	0.97	491	2M	18B
1401/05/26	6,710	6,710	7,360	7,180	2.43	1,190	12M	84B
1401/05/25	7,060	6,870	7,100	7,010	(0.71)	242	1M	10B
1401/05/24	7,190	6,920	7,190	7,060	(1.26)	212	1M	8B
1401/05/23	7,170	7,020	7,220	7,150	(0.28)	141	438K	3B
1401/05/22	7,310	7,110	7,310	7,170	0.84	203	2M	12B
1401/05/19	7,100	7,030	7,270	7,110	0.42	242	1M	8B
1401/05/18	7,250	6,950	7,250	7,080	(0.56)	168	728K	5B
1401/05/15	7,100	6,980	7,300	7,120	1.14	368	2M	17B
1401/05/12	7,070	6,860	7,150	7,040	1.44	263	2M	14B
1401/05/11	7,000	6,820	7,150	6,940	(0.14)	129	462K	3B
1401/05/10	7,050	6,790	7,080	6,950	0.14	166	801K	6B
1401/05/09	7,100	6,700	7,160	6,940	(1.42)	299	1M	9B
1401/05/08	7,030	6,880	7,160	7,040	0.57	435	2M	17B
1401/05/05	7,310	6,980	7,310	7,000	(4.63)	597	6M	41B
1401/05/04	7,270	7,260	7,390	7,340	(3.93)	216	2M	11B
1401/05/03	7,500	7,390	7,500	7,640	(1.67)	103	632K	5B
1401/05/02	7,610	7,510	7,830	7,770	(1.52)	191	743K	6B
1401/05/01	8,000	7,830	8,180	7,890	(4.25)	367	2M	19B
1401/04/29	8,200	8,020	8,560	8,240	0.86	289	2M	17B
1401/04/28	7,990	7,990	8,330	8,170	(0.24)	209	1M	10B
1401/04/26	7,990	7,920	8,250	8,190	(1.68)	184	766K	6B
1401/04/25	8,180	8,110	8,390	8,330	(0.24)	100	273K	2B
1401/04/22	8,380	8,100	8,380	8,350	(0.48)	141	423K	3B
1401/04/21	8,110	8,110	8,310	8,390	(0.94)	141	486K	4B
1401/04/20	8,470	8,210	8,630	8,470	(0.24)	172	852K	7B
1401/04/18	8,230	8,140	8,690	8,490	(0.59)	211	952K	8B
1401/04/15	8,370	8,220	8,490	8,540	(1.04)	133	547K	5B
1401/04/14	8,710	8,350	8,710	8,630	(1.37)	224	926K	8B
1401/04/13	9,140	8,410	9,140	8,750	(0.91)	254	940K	8B
1401/04/12	8,260	8,200	8,920	8,830	3.88	333	2M	18B
1401/04/11	8,610	8,280	8,610	8,500	(0.35)	128	294K	2B
1401/04/08	8,620	8,310	8,620	8,530	(1.04)	146	735K	6B
1401/04/07	8,990	8,360	8,990	8,620	(0.12)	213	704K	6B
1401/04/06	8,300	8,300	8,650	8,630	(0.35)	147	342K	3B
1401/04/05	8,850	8,290	8,850	8,660	(0.57)	112	374K	3B
1401/04/04	8,740	8,400	9,000	8,710	(0.8)	220	808K	7B
1401/04/01	8,500	8,500	8,850	8,780	(0.45)	121	329K	3B
1401/03/31	8,690	8,550	8,860	8,820	(0.56)	102	369K	3B
1401/03/30	8,900	8,450	9,250	8,870	0.0	209	1M	10B
1401/03/29	9,000	8,780	9,490	8,870	(4.0)	336	3M	24B
1401/03/28	9,220	9,070	9,440	9,240	(3.14)	272	1M	11B
1401/03/25	9,650	9,240	9,780	9,540	1.06	437	2M	19B
1401/03/24	9,220	9,150	9,490	9,440	4.42	239	2M	17B
1401/03/23	8,810	8,810	9,280	9,040	1.01	258	1M	9B
1401/03/22	8,580	8,580	9,270	8,950	(0.44)	316	1M	13B
1401/03/21	9,280	8,930	9,500	8,990	(4.36)	413	2M	15B
1401/03/18	9,280	9,280	9,700	9,400	(3.69)	490	2M	22B
1401/03/17	9,580	9,580	9,600	9,760	(3.17)	182	901K	9B
1401/03/16	10,540	9,970	10,790	10,080	(3.91)	378	3M	25B
1401/03/11	10,470	10,470	10,700	10,490	(4.81)	711	5M	52B
1401/03/10	11,190	10,640	11,190	11,020	(1.96)	156	976K	11B
1401/03/01	11,700	11,700	12,280	12,060	7.20	1,102	5M	63B
1401/02/28	11,730	11,030	11,730	11,250	(3.1)	616	2M	27B
1401/02/27	11,680	11,150	11,680	11,610	4.31	1,150	5M	60B
1401/02/26	11,180	11,180	11,180	11,130	4.51	214	1M	15B
1401/02/25	10,530	10,430	10,690	10,650	4.51	630	4M	40B
1401/02/24	9,930	9,690	10,290	10,190	3.98	606	7M	70B
1401/02/21	9,980	9,680	9,980	9,800	0.10	450	2M	18B
1401/02/20	9,530	9,310	9,990	9,790	0.51	347	2M	17B
1401/02/19	9,820	9,500	10,000	9,740	(2.6)	463	3M	32B
1401/02/18	9,920	9,830	10,190	10,000	2.99	657	3M	32B
1401/02/17	9,300	9,300	9,730	9,710	4.75	429	2M	23B
1401/02/12	9,120	9,110	9,430	9,270	(0.54)	441	2M	20B
1401/02/11	9,520	9,210	9,520	9,320	0.11	401	2M	15B
1401/02/10	9,570	9,110	9,810	9,310	(2.62)	722	4M	34B
1401/02/07	9,620	9,270	9,770	9,560	(0.62)	371	1M	12B
1401/02/06	9,870	9,570	9,970	9,620	(4.47)	1,055	4M	42B
1401/02/05	10,100	9,810	10,290	10,070	2.23	497	2M	22B
1401/02/04	9,640	9,550	9,870	9,850	4.79	664	6M	55B
1401/01/31	9,550	9,310	9,660	9,400	(4.08)	1,012	6M	54B
1401/01/30	10,360	9,560	10,360	9,800	(2.58)	1,049	6M	60B
1401/01/27	10,130	9,800	10,130	10,060	4.25	176	1M	15B
1401/01/24	9,330	8,950	9,740	9,650	3.99	390	3M	25B
1401/01/23	9,360	8,960	9,360	9,280	4.04	1,583	13M	116B
1401/01/22	9,080	9,080	9,080	8,920	3.12	110	1M	11B
1401/01/21	8,560	8,370	8,660	8,650	4.85	314	4M	32B
1401/01/20	8,000	7,610	8,360	8,250	3.51	437	3M	26B
1401/01/17	8,410	7,870	8,410	7,970	(3.74)	1,177	7M	56B
1401/01/16	8,000	8,000	8,300	8,280	4.68	990	10M	87B
1401/01/15	7,910	7,800	7,910	7,910	4.91	640	9M	73B
1401/01/14	7,750	7,750	7,750	7,540	2.03	125	829K	6B
1401/01/10	7,490	7,160	7,680	7,390	0.82	455	5M	35B
1401/01/09	7,050	7,000	7,380	7,330	4.27	503	4M	33B
1401/01/08	7,020	7,000	7,130	7,030	0.29	173	897K	6B
1401/01/07	7,150	6,960	7,200	7,010	1.01	238	1M	10B
1401/01/06	7,000	6,850	7,000	6,940	4.05	196	2M	13B
1400/12/28	6,780	6,700	6,900	6,670	0.15	100	237K	2B
1400/12/25	6,600	6,600	6,900	6,660	0.45	110	608K	4B
1400/12/24	6,510	6,500	6,750	6,630	0.15	81	193K	1B
1400/12/23	6,750	6,450	6,750	6,620	(0.45)	147	575K	4B
1400/12/22	6,500	6,470	6,710	6,650	(0.15)	63	235K	2B
1400/12/21	7,050	6,580	7,050	6,660	(3.76)	268	2M	16B
1400/12/18	6,870	6,800	7,040	6,920	(0.14)	149	517K	4B
1400/12/17	6,900	6,880	7,090	6,930	(2.39)	143	2M	13B
1400/12/16	7,330	6,910	7,330	7,100	(0.42)	182	1M	9B
1400/12/15	7,200	6,890	7,350	7,130	0.28	238	2M	16B
1400/12/14	7,050	6,990	7,290	7,110	(1.8)	191	1M	9B
1400/12/11	7,450	7,020	7,490	7,240	(0.69)	104	596K	4B
1400/12/09	7,150	7,120	7,450	7,290	0.14	144	2M	15B
1400/12/08	7,460	7,000	7,480	7,280	(0.55)	87	731K	5B
1400/12/07	7,350	7,300	7,550	7,320	0.41	113	647K	5B
1400/12/04	7,060	7,040	7,520	7,290	1.67	212	2M	16B
1400/12/03	7,130	7,000	7,230	7,170	(0.14)	62	273K	2B
1400/12/02	7,180	7,070	7,280	7,180	0.0	105	303K	2B
1400/12/01	7,280	7,070	7,370	7,180	0.0	114	355K	3B
1400/11/30	7,010	7,000	7,280	7,180	3.46	198	2M	11B
1400/11/27	6,820	6,820	7,210	6,940	1.02	307	901K	6B
1400/11/25	6,900	6,810	6,980	6,870	0.0	112	414K	3B
1400/11/24	6,670	6,670	6,920	6,870	(0.29)	112	472K	3B
1400/11/23	6,620	6,620	7,090	6,890	0.58	163	849K	6B
1400/11/20	6,650	6,650	7,040	6,850	0.29	212	679K	5B
1400/11/19	7,040	6,700	7,040	6,830	(1.44)	113	2M	10B
1400/11/18	6,910	6,800	7,050	6,930	0.0	134	483K	3B
1400/11/17	7,130	6,750	7,130	6,930	(0.14)	160	686K	5B
1400/11/16	7,030	6,800	7,090	6,940	(0.14)	203	935K	6B
1400/11/13	6,950	6,850	7,040	6,950	0.0	90	644K	4B
1400/11/12	7,250	6,810	7,260	6,950	(2.93)	337	2M	13B
1400/11/11	6,930	6,930	7,170	7,160	4.83	320	5M	36B
1400/11/10	6,740	6,710	6,910	6,830	3.64	167	2M	13B
1400/11/09	6,580	6,460	6,620	6,590	4.44	121	2M	14B
1400/11/06	6,200	6,200	6,560	6,310	0.96	129	571K	4B
1400/11/05	6,210	6,070	6,370	6,250	(2.04)	160	1M	6B
1400/11/04	6,420	6,170	6,720	6,380	(1.69)	116	925K	6B
1400/11/03	6,500	6,450	6,690	6,490	(4.28)	185	3M	20B
1400/11/02	7,100	6,570	7,170	6,780	(1.88)	203	2M	12B
1400/10/29	6,920	6,600	7,240	6,910	0.0	89	252K	2B
1400/10/28	6,840	6,800	6,950	6,910	(3.36)	150	1M	10B
1400/10/27	7,310	6,940	7,330	7,150	(2.05)	210	977K	7B
1400/10/26	7,130	7,090	7,360	7,300	(0.68)	71	457K	3B
1400/10/25	7,330	7,170	7,500	7,350	(2.52)	175	1M	9B
1400/10/22	7,800	7,330	7,800	7,540	(0.26)	178	756K	6B
1400/10/21	7,370	7,370	7,780	7,560	0.0	112	244K	2B
1400/10/20	7,800	7,390	7,800	7,560	(2.2)	271	2M	12B
1400/10/19	8,070	7,520	8,190	7,730	(1.28)	439	4M	28B
1400/10/18	7,400	7,360	7,930	7,830	3.57	325	3M	23B
1400/10/15	7,370	7,370	7,840	7,560	0.27	292	2M	19B
1400/10/14	7,780	7,300	7,780	7,540	0.53	328	1M	8B
1400/10/13	7,350	7,220	7,520	7,500	4.60	290	3M	19B
1400/10/12	7,050	7,000	7,400	7,170	0.56	250	813K	6B
1400/10/11	7,580	7,050	7,580	7,130	(3.91)	306	2M	14B
1400/10/08	7,850	7,370	7,850	7,420	(4.26)	776	5M	36B
1400/10/07	7,780	7,460	7,780	7,750	4.59	1,512	18M	143B
1400/10/06	7,410	7,410	7,410	7,410	4.96	63	2M	18B
1400/10/05	7,310	7,310	7,310	7,060	1.29	54	590K	4B
1400/10/04	7,210	7,210	7,210	6,970	1.46	45	647K	5B
1400/10/01	7,140	7,140	7,140	6,870	1.03	38	476K	3B
1400/09/30	7,060	7,060	7,060	6,800	1.04	39	468K	3B
1400/09/29	6,700	6,700	7,010	6,730	0.75	150	501K	3B
1400/09/17	14,710	14,710	15,620	15,200	0.80	530	927K	14B
1400/09/16	15,990	15,060	15,990	15,080	(4.86)	382	1M	18B
1400/09/15	16,060	15,630	16,430	15,850	(3.65)	520	1M	18B
1400/09/14	16,360	16,050	16,840	16,450	(0.06)	209	400K	7B
1400/09/13	16,610	16,260	17,140	16,460	(3.8)	333	800K	13B
1400/09/10	17,390	16,500	17,400	17,110	(0.41)	254	449K	8B
1400/09/09	16,850	16,850	17,450	17,180	0.12	191	1M	24B
1400/09/08	17,250	16,950	17,270	17,160	(3.05)	216	734K	13B
1400/09/07	17,230	17,200	17,700	17,700	(1.17)	169	294K	5B
1400/09/06	17,860	17,290	17,980	17,910	(1.59)	202	318K	6B
1400/09/03	18,430	17,700	18,440	18,200	(0.49)	141	190K	3B
1400/09/02	18,300	17,760	18,900	18,290	(0.38)	325	788K	14B
1400/09/01	18,400	17,640	19,200	18,360	(0.92)	301	594K	11B
1400/08/30	19,300	18,260	19,300	18,530	(3.59)	301	645K	12B
1400/08/29	19,920	18,490	19,920	19,220	(0.83)	167	212K	4B
1400/08/26	19,200	19,180	19,900	19,380	(0.05)	143	223K	4B
1400/08/25	19,450	19,180	19,670	19,390	0.05	168	348K	7B
1400/08/24	19,770	18,610	20,400	19,380	(1.02)	278	483K	9B
1400/08/23	19,100	19,000	19,700	19,580	4.32	559	2M	30B
1400/08/22	19,000	18,100	19,190	18,770	0.05	224	402K	8B
1400/08/19	18,490	18,490	19,400	18,760	1.46	227	440K	8B
1400/08/18	17,610	17,610	18,690	18,490	3.88	343	777K	14B
1400/08/17	17,100	17,100	18,540	17,800	0.74	203	246K	4B
1400/08/16	18,200	17,200	18,350	17,670	0.40	273	485K	9B
1400/08/15	17,310	17,310	17,970	17,600	2.80	134	503K	9B
1400/08/12	16,440	16,440	17,540	17,120	0.82	245	460K	8B
1400/08/11	17,150	16,300	17,600	16,980	(0.99)	184	438K	7B
1400/08/10	16,780	16,770	17,790	17,150	0.82	163	364K	6B
1400/08/09	17,780	16,700	17,780	17,010	(3.19)	264	643K	11B
1400/08/08	17,900	17,000	18,080	17,570	(0.85)	272	501K	9B
1400/08/05	17,900	17,460	18,060	17,720	0.28	173	266K	5B
1400/08/04	17,220	17,170	17,640	17,670	(0.45)	154	215K	4B
1400/08/03	17,230	17,200	18,110	17,750	(1.72)	187	354K	6B
1400/08/01	17,970	17,870	18,630	18,060	(3.99)	265	687K	12B
1400/07/28	18,750	18,340	19,100	18,810	(0.11)	161	242K	5B
1400/07/27	18,210	18,210	19,400	18,830	0.05	214	415K	8B
1400/07/26	18,700	18,700	19,580	18,820	(4.37)	290	822K	15B
1400/07/25	19,980	18,950	19,980	19,680	(1.3)	220	306K	6B
1400/07/24	19,880	19,880	20,590	19,940	0.71	204	218K	4B
1400/07/21	20,010	19,790	20,010	19,800	(4.94)	348	992K	20B
1400/07/20	20,650	20,580	21,080	20,830	(3.83)	254	592K	12B
1400/07/19	22,020	21,050	22,300	21,660	1.03	404	1M	24B
1400/07/18	21,190	20,840	21,760	21,440	3.42	637	1M	29B
1400/07/17	20,980	20,200	21,180	20,730	2.17	570	984K	20B
1400/07/14	20,120	20,050	20,720	20,290	0.20	345	584K	12B
1400/07/12	19,630	19,630	20,590	20,250	(0.25)	369	528K	11B
1400/07/11	21,210	20,120	21,800	20,300	(4.11)	512	1M	30B
1400/07/10	21,330	20,500	22,290	21,170	(1.85)	353	635K	13B
1400/07/07	21,550	21,320	23,080	21,570	(3.88)	549	1M	24B
1400/07/06	22,950	22,250	22,950	22,440	0.22	266	315K	7B
1400/07/04	22,900	21,150	23,200	22,390	0.58	275	412K	9B
1400/07/03	21,930	21,310	22,390	22,260	4.36	302	1M	23B
1400/06/31	21,650	21,270	22,210	21,330	(4.69)	519	2M	34B
1400/06/30	23,480	22,290	24,100	22,380	(4.6)	269	688K	15B
1400/06/29	22,900	22,900	24,390	23,460	(2.05)	296	639K	15B
1400/06/28	25,390	23,720	25,390	23,950	(4.05)	435	928K	22B
1400/06/27	25,880	23,670	25,880	24,960	1.05	354	740K	18B
1400/06/24	25,300	24,100	25,880	24,700	(2.18)	393	458K	11B
1400/06/23	24,500	24,500	25,990	25,250	0.96	318	283K	7B
1400/06/22	26,100	24,780	26,100	25,010	(4.1)	400	580K	15B
1400/06/21	26,760	25,630	27,800	26,080	(3.3)	378	607K	16B
1400/06/20	27,110	26,000	28,310	26,970	(0.26)	410	567K	15B
1400/06/17	25,710	25,710	27,940	27,040	1.62	602	626K	17B
1400/06/16	26,550	26,550	27,340	26,610	(4.76)	679	1M	37B
1400/06/15	29,400	27,580	29,400	27,940	(3.75)	720	2M	47B
1400/06/14	29,140	28,600	29,390	29,030	1.43	413	726K	21B
1400/06/13	28,800	27,570	28,830	28,620	4.22	537	1M	38B
1400/06/10	27,450	25,600	27,740	27,460	3.94	340	1M	29B
1400/06/09	26,150	26,150	27,360	26,420	(4.0)	454	1M	37B
1400/06/08	27,800	27,450	28,400	27,520	(4.74)	384	744K	20B
1400/06/07	29,540	27,250	30,000	28,890	0.73	920	2M	52B
1400/06/06	29,520	27,800	29,520	28,680	1.92	662	1M	41B
1400/06/03	28,020	27,720	29,250	28,140	(1.92)	593	1M	32B
1400/06/02	29,720	28,200	29,720	28,690	1.31	1,109	2M	67B
1400/06/01	28,930	26,370	28,930	28,320	2.76	1,066	5M	135B
1400/05/31	27,520	27,040	27,570	27,560	4.95	360	1M	32B
1400/05/24	25,880	24,520	26,460	26,260	4.21	657	2M	50B
1400/05/23	25,420	24,360	25,430	25,200	4.05	772	2M	40B
1400/05/20	24,300	23,540	24,300	24,220	4.62	578	1M	35B
1400/05/19	22,050	22,050	23,190	23,150	4.80	285	1M	25B
1400/05/18	22,840	21,200	22,840	22,090	(0.5)	352	963K	21B
1400/05/17	21,940	21,900	22,940	22,200	(0.36)	319	1M	22B
1400/05/16	22,560	21,840	23,060	22,280	(1.28)	323	980K	22B
1400/05/13	22,930	22,300	23,380	22,570	(3.83)	470	953K	22B
1400/05/12	24,350	22,830	24,720	23,470	(1.43)	420	953K	22B
1400/05/11	24,150	22,750	24,740	23,810	(0.54)	553	2M	38B
1400/05/10	24,400	23,500	24,400	23,940	1.53	332	554K	13B
1400/05/09	23,600	22,950	24,400	23,580	(1.95)	389	671K	16B
1400/05/06	24,000	23,500	24,700	24,050	0.75	258	502K	12B
1400/05/05	23,550	23,410	24,390	23,870	(3.13)	546	1M	31B
1400/05/04	24,500	24,180	25,880	24,640	(3.18)	536	1M	34B
1400/04/28	24,540	24,540	26,280	25,450	(1.32)	641	1M	27B
1400/04/27	26,110	24,660	26,680	25,790	1.50	1,393	3M	77B
1400/04/26	25,430	24,490	25,430	25,410	4.91	383	1M	27B
1400/04/23	24,100	23,520	24,260	24,220	4.80	342	1M	36B
1400/04/22	22,980	22,600	23,950	23,110	(0.6)	327	490K	11B
1400/04/21	23,730	22,920	23,730	23,250	(2.15)	639	1M	34B
1400/04/20	24,040	23,150	24,300	23,760	2.63	568	1M	24B
1400/04/19	22,460	22,200	23,230	23,150	4.61	667	2M	38B
1400/04/16	21,150	21,150	22,180	22,130	4.73	433	2M	38B
1400/04/15	20,520	20,520	21,730	21,130	0.57	532	1M	24B
1400/04/14	21,550	20,510	22,040	21,010	(0.43)	388	1M	27B
1400/04/13	20,250	20,220	21,890	21,100	(0.61)	412	767K	16B
1400/04/12	21,400	20,110	21,530	21,230	3.51	882	3M	54B
1400/04/09	18,950	18,950	20,720	20,510	3.90	409	1M	28B
1400/04/08	19,830	19,570	20,840	19,740	(4.13)	678	1M	26B
1400/04/07	20,700	19,970	20,730	20,590	4.25	581	2M	32B
1400/04/06	19,320	18,930	19,850	19,750	4.44	488	1M	25B
1400/04/05	18,390	17,850	18,970	18,910	4.65	421	1M	19B
1400/04/02	17,920	17,640	18,280	18,070	1.40	352	817K	15B
1400/04/01	18,390	17,700	18,400	17,820	0.79	273	378K	7B
1400/03/31	16,850	16,850	18,300	17,680	0.11	456	1M	19B
1400/03/30	18,590	17,390	18,690	17,660	(3.5)	404	756K	13B
1400/03/29	18,430	17,870	19,200	18,300	(2.71)	726	1M	25B
1400/03/26	19,600	18,220	19,600	18,810	(1.52)	436	647K	12B
1400/03/25	18,370	18,100	19,420	19,100	3.24	735	2M	31B
1400/03/24	18,560	18,090	19,120	18,500	(1.91)	314	519K	10B
1400/03/23	18,900	18,240	18,900	18,860	(1.67)	258	332K	6B
1400/03/22	19,100	18,580	19,800	19,180	(1.89)	280	452K	9B
1400/03/19	19,700	19,390	20,280	19,550	(4.21)	412	806K	16B
1400/03/18	19,510	19,510	20,660	20,410	3.71	625	2M	33B
1400/03/17	19,450	18,590	19,970	19,680	3.47	609	1M	29B
1400/03/12	18,980	18,040	19,400	19,020	2.04	531	932K	18B
1400/03/11	18,630	18,630	19,430	18,640	(4.95)	421	1M	24B
1400/03/10	19,620	19,580	20,350	19,610	(4.85)	399	1M	21B
1400/03/09	21,140	20,370	21,430	20,610	(3.87)	872	2M	40B
1400/03/08	22,200	20,510	22,200	21,440	1.37	1,631	4M	83B
1400/03/05	20,440	20,440	21,210	21,150	4.70	497	2M	45B
1400/03/04	19,970	19,970	21,020	20,200	(3.9)	1,556	3M	69B
1400/03/03	20,610	20,610	20,610	21,020	(3.09)	50	396K	8B
1400/03/02	21,270	21,270	21,270	21,690	(3.08)	45	396K	8B
1400/03/01	22,380	22,380	22,500	22,380	(4.97)	191	740K	17B
1400/02/29	24,500	23,280	24,500	23,550	(48.65)	1,314	2M	54B
1400/02/21	45,970	45,970	45,970	47,380	(0.02)	6	5K	216M
1400/02/20	45,980	45,980	45,980	47,390	(0.02)	5	5K	229M
1400/02/19	45,980	45,980	45,980	47,400	0.0	2	230	11M
1400/02/18	45,990	45,990	45,990	47,400	(0.02)	5	4K	173M
1400/02/15	45,990	45,990	45,990	47,410	0.0	4	2K	74M
1400/02/13	45,990	45,990	45,990	47,410	0.0	2	1K	49M
1400/02/12	45,990	45,990	45,990	47,410	0.0	1	110	5M
1400/02/11	45,990	45,990	45,990	47,410	0.0	4	2K	112M
1400/02/08	45,990	45,990	45,990	47,410	0.0	4	2K	93M
1400/02/07	45,990	45,990	45,990	47,410	0.0	4	1K	65M
1400/02/01	45,990	45,990	45,990	47,410	0.0	1	109	5M
1400/01/31	46,470	46,470	46,470	47,410	0.0	1	110	5M
1400/01/30	46,470	46,470	46,470	47,410	0.0	2	225	10M
1400/01/29	46,470	46,470	46,470	47,410	0.0	2	964	45M
1400/01/28	45,540	45,540	45,540	47,410	(0.04)	13	12K	554M
1400/01/25	46,490	46,490	46,490	47,430	0.0	3	368	17M
1400/01/24	46,490	46,490	46,490	47,430	0.0	11	3K	131M
1400/01/23	46,490	46,490	46,490	47,430	0.0	3	258	12M
1400/01/22	46,500	46,500	46,500	47,430	(0.02)	8	10K	460M
1400/01/21	46,500	46,500	46,500	47,440	0.0	3	482	22M
1400/01/18	46,500	46,500	46,500	47,440	0.0	4	3K	121M
1400/01/17	46,500	46,500	46,500	47,440	0.0	5	3K	135M
1400/01/16	46,510	46,510	46,510	47,440	(0.02)	9	7K	313M
1400/01/15	46,510	46,510	46,510	47,450	0.0	4	585	27M
1400/01/14	46,510	46,510	46,510	47,450	0.0	6	2K	96M
1400/01/11	46,520	46,520	46,520	47,450	(0.02)	10	9K	415M
1400/01/10	46,530	46,530	46,530	47,460	(0.02)	13	11K	517M
1400/01/08	46,530	46,530	46,530	47,470	0.0	9	2K	73M
1400/01/07	46,560	46,560	46,560	47,470	(0.08)	27	46K	2B
1399/12/27	46,580	46,580	46,580	47,510	(0.04)	23	18K	817M
1399/12/26	45,720	45,720	45,720	47,530	(0.19)	67	52K	2B
1399/12/25	46,680	46,680	46,680	47,620	(0.02)	24	12K	564M
1399/12/24	46,690	46,690	46,690	47,630	(0.02)	24	16K	754M
1399/12/23	46,710	46,710	46,710	47,640	(0.04)	21	17K	795M
1399/12/20	46,720	46,720	46,720	47,660	(0.02)	13	15K	680M
1399/12/19	46,750	46,750	46,750	47,670	(0.06)	13	28K	1B
1399/12/18	46,780	46,780	46,780	47,700	(0.06)	23	36K	2B
1399/12/17	46,790	46,790	46,790	47,730	(0.02)	15	9K	398M
1399/12/16	46,790	46,790	46,790	47,740	0.0	15	3K	127M
1399/12/13	46,850	46,850	46,850	47,740	(0.13)	29	67K	3B
1399/12/12	46,850	46,850	46,850	47,800	0.0	27	5K	216M
1399/12/11	46,850	46,850	46,850	47,800	0.0	8	1K	56M
1399/12/10	47,210	47,210	47,210	47,800	(0.77)	39	396K	19B
1399/12/09	47,440	47,440	47,440	48,170	(0.48)	42	247K	12B
1399/12/06	50,060	47,910	50,060	48,400	(0.98)	270	553K	27B
1399/12/05	48,420	48,420	48,420	48,880	(1.05)	249	575K	28B
1399/12/04	48,910	48,910	48,910	49,400	(1.0)	201	547K	27B
1399/12/03	49,920	48,820	49,920	49,900	5.94	874	2M	91B
1399/12/02	44,950	44,950	48,610	47,100	2.70	841	1M	51B
1399/11/29	44,990	44,990	44,990	45,860	(0.09)	66	52K	2B
1399/11/28	45,030	45,030	45,030	45,900	(0.09)	51	43K	2B
1399/11/27	45,090	45,090	45,090	45,940	(0.15)	84	86K	4B
1399/11/26	47,500	45,200	47,790	46,010	(0.24)	271	207K	9B
1399/11/25	45,590	45,590	47,800	46,120	1.12	649	547K	25B
1399/11/21	46,460	44,210	46,460	45,610	(1.98)	661	475K	21B
1399/11/20	45,170	44,860	47,530	46,530	(1.46)	322	332K	15B
1399/11/19	45,170	45,170	49,800	47,220	(0.67)	701	557K	26B
1399/11/18	45,310	45,310	45,310	47,540	(0.31)	81	66K	3B
1399/11/15	45,510	45,490	45,530	47,690	(0.4)	84	77K	4B
1399/11/14	46,600	46,000	47,000	47,880	(1.12)	165	215K	10B
1399/11/13	46,750	46,730	48,000	48,420	(1.55)	315	312K	15B
1399/11/12	48,590	47,990	52,200	49,180	(2.63)	768	824K	40B
1399/11/11	50,040	50,040	52,480	50,510	(4.1)	1,115	1M	71B
1399/11/08	50,470	50,470	50,470	52,670	(0.85)	87	149K	8B
1399/11/07	51,010	51,010	51,010	53,120	(1.06)	70	186K	9B
1399/11/06	51,510	51,510	52,900	53,690	(0.98)	170	172K	9B
1399/11/05	56,620	53,120	56,730	54,220	(3.02)	528	739K	40B
1399/11/04	55,700	54,280	57,600	55,910	(2.14)	773	666K	37B
1399/11/01	58,620	54,120	58,620	57,130	0.33	427	387K	22B
1399/10/30	55,040	55,040	60,400	56,940	(1.71)	578	599K	34B
1399/10/29	56,430	56,430	57,430	57,930	(2.46)	173	403K	23B
1399/10/27	58,160	58,160	59,730	59,390	(2.99)	393	497K	29B
1399/10/24	61,000	60,870	63,180	61,220	(4.45)	901	902K	55B
1399/10/23	62,350	60,700	66,200	64,070	0.34	1,249	1M	74B
1399/10/22	62,590	60,860	67,240	63,850	(0.33)	2,201	2M	149B
1399/10/21	64,170	62,110	64,170	64,060	4.81	912	1M	71B
1399/10/20	61,130	60,000	61,130	61,120	4.98	904	1M	79B
1399/10/17	53,810	53,810	58,960	58,220	3.67	908	1M	67B
1399/10/16	60,000	55,790	60,000	56,160	(4.36)	1,244	1M	64B
1399/10/15	60,400	58,240	61,300	58,720	(4.21)	900	874K	51B
1399/10/14	60,250	60,250	65,000	61,300	(3.34)	693	734K	45B
1399/10/13	62,830	62,830	64,960	63,420	(4.1)	569	625K	39B
1399/10/10	68,380	63,320	68,400	66,130	0.29	820	548K	36B
1399/10/09	64,550	64,060	70,000	65,940	(2.21)	1,481	2M	102B
1399/10/08	66,750	66,530	69,750	67,430	(3.71)	1,423	1M	99B
1399/10/07	68,990	67,020	71,010	70,030	3.55	2,123	2M	156B
1399/10/06	64,090	62,700	68,020	67,630	4.38	1,762	3M	178B
1399/10/03	64,150	64,080	69,720	64,790	(3.94)	2,963	3M	185B
1399/10/02	69,730	66,250	69,730	67,450	(3.27)	1,264	2M	107B
1399/09/24	70,200	63,520	70,200	69,730	4.29	2,712	6M	387B
1399/09/23	66,860	66,860	66,860	66,860	4.99	378	2M	130B
1399/09/22	63,680	63,680	63,680	63,680	5.00	262	1M	80B
1399/09/19	60,650	60,650	60,650	60,650	4.99	281	2M	96B
1399/09/18	59,660	59,660	59,660	57,770	1.67	285	320K	19B
1399/09/17	57,200	55,390	57,310	56,820	4.08	762	869K	50B
1399/09/16	54,540	53,550	55,390	54,590	3.47	883	1M	59B
1399/09/15	50,020	50,020	54,600	52,760	1.44	660	510K	27B
1399/09/12	53,000	51,290	53,000	52,010	0.04	629	808K	42B
1399/09/11	52,800	50,880	52,800	51,990	2.20	799	804K	42B
1399/09/10	49,300	48,820	51,190	50,870	4.33	691	1M	55B
1399/09/09	49,000	47,550	49,170	48,760	(1.49)	732	621K	30B
1399/09/08	51,980	48,000	51,980	49,500	(1.79)	655	595K	29B
1399/09/05	49,310	49,310	51,880	50,400	0.54	633	764K	39B
1399/09/04	48,000	48,000	51,350	50,130	2.49	853	1M	63B
1399/09/03	47,600	47,210	50,000	48,910	(1.57)	425	463K	22B
1399/09/02	51,380	48,820	51,500	49,690	(3.29)	439	690K	34B
1399/09/01	50,160	49,000	52,940	51,380	(0.37)	592	575K	29B
1399/08/28	50,330	50,330	52,100	51,570	(2.27)	796	733K	37B
1399/08/27	55,100	51,160	55,100	52,770	(2.01)	1,156	1M	53B
1399/08/26	53,880	53,000	53,880	53,850	4.93	1,145	2M	99B
1399/08/25	50,920	50,590	51,330	51,320	4.97	503	2M	124B
1399/08/24	49,290	48,030	49,360	48,890	4.00	359	857K	42B
1399/08/21	45,630	44,520	49,000	47,010	0.32	370	398K	19B
1399/08/20	44,710	44,710	47,000	46,860	(0.42)	178	108K	5B
1399/08/19	45,270	45,270	46,840	47,060	(1.24)	210	268K	12B
1399/08/18	45,790	45,790	45,800	47,650	(1.12)	132	234K	11B
1399/08/17	47,200	46,070	47,200	48,190	(0.62)	90	132K	6B
1399/08/14	47,500	46,500	50,100	48,490	0.37	322	253K	12B
1399/08/12	46,090	46,090	48,880	48,310	(0.41)	168	116K	5B
1399/08/11	47,000	46,450	47,000	48,510	(0.78)	209	164K	8B
1399/08/10	50,000	47,610	50,920	48,890	0.60	317	260K	13B
1399/08/07	46,080	46,080	50,800	48,600	0.21	382	298K	15B
1399/08/06	50,690	46,230	50,690	48,500	(0.33)	417	248K	12B
1399/08/05	45,870	45,870	50,690	48,660	0.79	591	709K	35B
1399/08/03	47,970	47,970	50,500	48,280	(4.38)	421	879K	42B
1399/07/30	50,660	48,130	52,000	50,490	(0.34)	516	481K	24B
1399/07/29	50,200	50,140	53,000	50,660	(4.0)	874	2M	77B
1399/07/28	52,700	51,010	52,780	52,770	4.97	709	1M	69B
1399/07/27	51,010	48,680	51,010	50,270	3.46	484	718K	37B
1399/07/23	48,650	48,650	48,650	48,590	4.86	402	1M	56B
1399/07/22	47,720	47,710	47,720	46,340	1.96	212	461K	22B
1399/07/21	46,320	44,500	46,320	45,450	3.01	441	721K	33B
1399/07/20	45,040	45,040	45,040	44,120	2.84	358	672K	30B
1399/07/19	44,490	40,500	44,540	42,900	1.13	455	483K	21B
1399/07/16	43,810	41,110	43,810	42,420	1.65	454	658K	28B
1399/07/15	40,700	40,700	42,840	41,730	2.28	445	688K	29B
1399/07/14	38,160	38,160	42,160	40,800	1.59	680	1M	54B
1399/07/13	38,770	38,770	39,000	40,160	(1.59)	283	382K	15B
1399/07/12	39,420	39,420	41,490	40,810	(1.64)	455	424K	17B
1399/07/09	39,540	39,540	39,540	41,490	(0.31)	63	75K	3B
1399/07/07	39,540	39,540	39,540	41,620	0.0	3	752	30M
1399/07/06	39,580	39,580	39,580	41,620	(0.1)	38	24K	934M
1399/07/05	43,700	39,670	43,700	41,660	(0.22)	169	165K	7B
1399/07/02	39,930	39,930	43,790	41,750	(0.67)	377	215K	9B
1399/07/01	40,490	40,490	40,990	42,030	(1.38)	270	327K	13B
1399/06/31	40,640	40,640	40,780	42,620	(0.35)	98	81K	3B
1399/06/30	40,940	40,780	41,000	42,770	(0.35)	69	85K	3B
1399/06/29	44,690	41,000	44,690	42,920	(0.39)	499	318K	14B
1399/06/26	43,450	42,120	43,550	43,090	3.88	705	945K	41B
1399/06/25	41,850	40,470	42,140	41,480	3.34	462	799K	34B
1399/06/24	38,310	38,300	41,990	40,140	(0.42)	569	480K	19B
1399/06/23	39,990	39,990	41,000	40,310	(4.23)	613	985K	39B
1399/06/22	41,150	41,150	43,310	42,090	(2.82)	567	672K	28B
1399/06/19	41,260	41,260	41,260	43,310	(0.28)	73	60K	2B
1399/06/18	41,280	41,280	41,280	43,430	(0.05)	8	8K	346M
1399/06/17	41,340	41,340	41,340	43,450	(0.14)	38	32K	1B
1399/06/16	43,050	42,740	47,090	43,510	(3.27)	584	1M	51B
1399/06/15	43,960	43,960	44,740	44,980	(2.79)	358	606K	27B
1399/06/12	44,080	44,080	44,080	46,270	(0.26)	35	57K	3B
1399/06/11	44,500	44,180	44,500	46,390	(0.24)	68	52K	2B
1399/06/10	49,330	44,650	49,330	46,500	(1.06)	657	530K	24B
1399/06/05	48,180	47,110	48,190	47,000	2.40	398	518K	25B
1399/06/04	42,830	42,830	47,090	45,900	2.34	513	777K	36B
1399/06/03	44,100	44,100	46,000	44,850	(3.38)	282	722K	32B
1399/06/02	44,700	44,420	48,420	46,420	(0.71)	369	477K	22B
1399/06/01	48,650	44,800	48,990	46,750	(0.85)	652	614K	29B
1399/05/29	50,200	45,670	50,200	47,150	(1.91)	692	553K	26B
1399/05/28	45,650	45,650	50,450	48,070	0.04	1,844	3M	122B
1399/05/27	45,960	45,960	45,960	48,050	(0.66)	208	136K	6B
1399/05/26	46,160	46,160	46,160	48,370	(0.43)	140	90K	4B
1399/05/25	46,800	46,800	46,800	48,580	(1.38)	286	280K	13B
1399/05/22	48,820	48,820	52,000	49,260	(4.13)	699	822K	40B
1399/05/21	49,350	49,350	49,350	51,380	(1.08)	281	199K	10B
1399/05/20	50,840	50,830	51,920	51,940	(2.92)	677	539K	27B
1399/05/19	56,900	51,910	56,900	53,500	(2.09)	1,517	1M	58B
1399/05/15	55,000	54,310	57,160	54,640	(4.41)	1,714	2M	88B
1399/05/14	57,080	57,080	59,870	57,160	(4.86)	1,410	2M	90B
1399/05/13	61,900	58,360	61,900	60,080	(2.2)	815	531K	31B
1399/05/12	61,510	60,000	61,510	61,430	4.85	1,311	1M	77B
1399/05/11	60,020	60,020	60,020	58,590	2.48	429	435K	26B
1399/05/08	58,590	58,590	58,590	57,170	2.46	651	400K	23B
1399/05/07	52,500	52,500	56,250	55,800	4.14	1,566	2M	86B
1399/05/06	54,100	53,420	55,490	53,580	(4.71)	1,790	2M	108B
1399/05/05	55,900	55,500	58,000	56,230	(3.75)	2,123	2M	117B
1399/05/04	58,420	58,420	58,420	58,420	(4.99)	1,285	956K	56B
1399/05/01	59,560	59,560	59,560	61,490	(1.91)	314	278K	17B
1399/04/31	61,700	61,590	61,830	62,690	(3.3)	655	484K	30B
1399/04/30	65,000	61,700	67,930	64,830	(0.17)	2,413	2M	107B
1399/04/29	63,800	63,800	69,790	64,940	(3.29)	4,434	4M	265B
1399/04/28	65,300	65,300	65,300	67,150	(2.3)	482	335K	22B
1399/04/25	65,910	65,910	65,910	68,730	(0.92)	214	122K	8B
1399/04/24	66,570	66,570	66,570	69,370	(1.0)	193	132K	9B
1399/04/23	67,890	67,890	67,890	70,070	(1.95)	472	258K	18B
1399/04/22	70,470	70,470	74,100	71,460	(3.65)	4,469	5M	335B
1399/04/21	71,450	71,450	71,450	74,170	(1.38)	320	184K	13B
1399/04/18	80,540	72,880	80,540	75,210	(1.96)	1,594	1M	79B
1399/04/17	76,730	75,000	76,730	76,710	4.97	1,114	993K	76B
1399/04/16	74,430	71,500	74,430	73,080	3.09	752	474K	35B
1399/04/15	71,470	69,000	71,470	70,890	4.14	1,334	1M	85B
1399/04/14	69,510	63,040	69,510	68,070	2.82	2,289	2M	109B
1399/04/11	66,210	65,000	66,210	66,200	4.98	1,056	1M	77B
1399/04/10	63,950	63,590	63,950	63,060	3.53	882	624K	40B
1399/04/09	63,160	57,170	63,170	60,910	1.23	1,488	1M	81B
1399/04/08	60,820	55,100	60,820	60,170	3.87	1,577	2M	105B
1399/04/07	59,570	59,570	59,570	57,930	2.10	420	371K	22B
1399/04/04	55,500	55,250	57,190	56,740	4.17	1,064	1M	70B
1399/04/03	55,340	55,340	55,340	54,470	3.34	759	729K	40B
1399/04/02	52,720	52,150	52,720	52,710	4.98	933	1M	58B
1399/04/01	50,670	49,000	50,670	50,210	4.04	1,244	987K	50B
1399/03/31	48,270	47,270	48,270	48,260	4.96	1,462	2M	108B
1399/03/27	45,160	44,560	46,050	45,980	4.83	1,196	1M	62B
1399/03/26	43,000	41,000	44,560	43,860	3.35	1,458	3M	112B
1399/03/25	45,000	40,990	45,000	42,440	(1.33)	1,503	2M	70B
1399/03/24	43,580	41,500	43,580	43,010	3.63	2,067	2M	104B
1399/03/21	40,081	40,081	42,085	41,505	10.80	698	993K	41B
1399/02/28	79,300	75,800	82,968	81,652	3.33	3,263	3M	226B
1399/02/27	83,900	77,901	83,900	79,018	(3.64)	1,621	1M	89B
1399/02/24	80,385	80,385	87,990	82,001	(3.09)	2,034	1M	108B
1399/02/23	91,500	83,161	91,500	84,615	(3.34)	1,081	741K	63B
1399/02/22	88,226	80,000	88,226	87,537	4.18	1,685	1M	116B
1399/02/21	84,030	82,182	84,030	84,025	4.99	682	672K	56B
1399/02/20	77,501	77,501	80,478	80,029	4.41	1,222	948K	76B
1399/02/17	75,010	74,700	79,543	76,646	(2.07)	1,441	1M	88B
1399/02/16	80,322	72,674	80,322	78,269	2.32	1,883	1M	101B
1399/02/15	80,700	73,173	80,700	76,498	(0.68)	1,918	1M	109B
1399/02/14	77,024	77,024	77,024	77,024	5.00	937	920K	71B
1399/02/13	74,536	74,536	74,536	73,357	3.34	644	470K	35B
1399/02/10	70,987	70,900	70,987	70,987	5.00	1,552	2M	133B
1399/02/09	69,500	66,007	69,500	67,607	(0.05)	1,067	670K	45B
1399/02/08	69,699	65,512	69,700	67,639	(1.49)	1,451	2M	110B
1399/02/07	72,800	68,084	72,800	68,660	(4.2)	2,041	1M	102B
1399/02/06	72,844	70,313	72,844	71,667	1.93	1,609	905K	65B
1399/02/03	69,999	67,155	72,810	70,313	1.35	1,328	2M	111B
1399/02/02	72,488	67,973	72,488	69,377	(1.69)	1,131	626K	43B
1399/02/01	66,000	66,000	72,810	70,567	1.77	1,917	3M	213B
1399/01/31	72,557	67,217	72,557	69,343	(1.99)	1,838	2M	125B
1399/01/30	65,000	65,000	71,415	70,754	4.03	1,532	2M	114B
1399/01/27	70,000	63,586	70,278	68,015	1.62	2,807	3M	225B
1399/01/26	66,718	64,479	69,745	66,932	5.34	1,162	884K	59B
1399/01/23	65,736	65,736	65,736	63,541	1.49	113	239K	16B
1399/01/20	64,479	62,552	64,479	62,606	1.95	471	364K	23B
1399/01/19	62,486	62,000	62,486	61,409	3.19	425	599K	37B
1399/01/18	60,450	55,233	61,047	59,511	2.36	1,454	2M	144B
1399/01/17	58,140	58,140	58,140	58,140	5.00	527	947K	55B
1399/01/16	56,319	56,304	56,319	55,372	3.23	513	603K	34B
1399/01/11	55,380	50,120	55,394	53,638	1.67	1,843	2M	84B
1399/01/10	52,761	50,990	52,761	52,757	4.99	1,144	3M	146B
1399/01/09	50,990	50,990	50,990	50,249	3.47	200	715K	36B
1399/01/06	49,674	49,674	49,674	48,562	2.65	178	572K	28B
1399/01/05	48,580	48,580	48,580	47,309	2.25	241	487K	24B
1398/12/28	46,200	44,700	46,297	46,267	4.93	1,135	2M	94B
1398/12/27	44,213	42,551	44,213	44,093	4.71	1,020	1M	55B
1398/12/26	43,135	43,135	43,135	42,108	2.50	75	576K	25B
1398/12/25	39,429	39,429	43,579	41,081	(1.02)	1,876	3M	137B
1398/12/24	41,217	41,217	41,217	41,504	(4.34)	374	1000K	41B
1398/12/21	43,100	43,100	43,100	43,386	(4.37)	496	929K	40B
1398/12/20	43,322	43,322	43,322	45,368	(0.51)	168	109K	5B
1398/12/19	43,591	43,591	43,591	45,602	(0.62)	200	131K	6B
1398/12/17	44,688	44,688	46,000	45,885	(2.46)	599	534K	24B
1398/12/14	47,320	46,350	48,420	47,040	(3.51)	3,060	3M	118B
1398/12/13	49,597	47,102	49,597	48,753	3.21	3,227	3M	164B
1398/12/12	45,488	45,488	47,762	47,236	9.03	1,571	3M	120B
1398/12/07	43,689	43,689	43,689	43,322	4.12	24	123K	5B
1398/12/06	41,600	41,170	41,648	41,609	4.90	439	561K	23B
1398/12/05	40,408	37,500	40,408	39,665	3.07	2,101	2M	95B
1398/12/04	38,484	38,420	38,484	38,484	5.00	1,120	2M	62B
1398/12/03	33,699	33,699	37,236	36,652	3.35	1,159	2M	83B
1398/11/30	35,466	35,246	35,466	35,463	4.99	692	1M	52B
1398/11/29	33,818	33,511	33,818	33,778	4.87	972	1M	46B
1398/11/28	32,635	31,300	32,836	32,208	2.99	1,642	2M	56B
1398/11/27	31,000	30,102	31,347	31,273	4.75	1,667	2M	69B
1398/11/26	30,899	29,310	30,900	29,855	(1.31)	743	667K	20B
1398/11/23	30,750	29,200	30,750	30,251	3.23	1,246	2M	56B
1398/11/21	27,400	27,400	29,999	29,304	2.49	1,354	2M	50B
1398/11/20	28,600	28,238	29,680	28,592	(3.81)	887	1M	31B
1398/11/19	30,910	29,000	30,910	29,724	(0.65)	1,246	1M	40B
1398/11/16	29,890	28,501	30,186	29,917	4.06	1,468	3M	84B
1398/11/15	28,900	27,900	29,600	28,749	0.01	1,111	2M	64B
1398/11/14	29,133	27,500	29,489	28,745	0.83	1,446	2M	53B
1398/11/13	28,301	27,976	29,448	28,508	(3.19)	1,377	2M	51B
1398/11/12	30,116	27,248	30,116	29,448	2.67	1,802	3M	83B
1398/11/08	28,715	28,072	28,715	28,682	4.88	720	3M	96B
1398/11/07	26,990	26,390	27,457	27,348	4.58	909	2M	60B
1398/11/06	25,599	25,150	26,390	26,150	4.04	1,466	4M	117B
1398/11/05	25,973	24,469	25,973	25,134	0.39	887	1M	30B
1398/11/02	24,699	24,550	25,850	25,037	(0.42)	849	1M	32B
1398/11/01	25,078	25,078	26,500	25,142	(4.75)	1,376	2M	60B
1398/10/30	25,701	25,701	26,790	26,397	0.86	576	835K	22B
1398/10/29	26,170	25,100	26,980	26,173	1.65	569	889K	23B
1398/10/28	25,300	25,003	25,816	25,749	4.73	757	2M	42B
1398/10/25	25,000	23,721	25,400	24,587	(1.0)	824	1M	36B
1398/10/24	25,450	24,204	25,450	24,835	(0.54)	731	1M	29B
1398/10/23	24,993	24,001	25,166	24,969	4.18	727	1M	37B
1398/10/22	23,973	23,001	23,973	23,968	4.98	393	1M	35B
1398/10/21	22,832	22,832	22,832	22,832	2.00	56	149K	3B
1398/10/18	22,385	22,385	22,385	22,385	(2.0)	44	361K	8B
1398/10/17	24,094	22,306	24,094	22,841	(2.72)	368	634K	14B
1398/10/15	21,700	21,700	23,871	23,480	3.28	934	2M	36B
1398/10/14	22,733	22,733	23,500	22,735	(4.99)	916	3M	74B
1398/10/11	23,001	22,506	24,043	23,929	4.50	1,083	3M	72B
1398/10/10	23,600	22,413	23,600	22,899	(1.76)	709	816K	19B
1398/10/09	23,590	23,110	23,590	23,310	0.16	654	778K	18B
1398/10/08	23,700	23,100	23,798	23,272	0.36	574	648K	15B
1398/10/07	22,850	22,839	23,699	23,188	1.55	778	1M	26B
1398/10/04	23,200	22,420	23,800	22,834	(0.63)	616	630K	14B
1398/10/03	22,704	22,704	23,999	22,978	(2.03)	539	657K	15B
1398/10/02	24,000	22,864	24,350	23,453	(2.55)	966	2M	38B
1398/10/01	23,450	23,450	24,690	24,067	0.84	669	849K	20B
1398/09/30	24,290	23,492	24,290	23,866	2.96	830	1M	27B
1398/09/27	22,890	22,400	23,483	23,181	3.65	763	1M	35B
1398/09/26	22,700	22,000	22,700	22,365	(1.89)	901	975K	22B
1398/09/25	23,770	22,313	23,770	22,796	(2.31)	353	418K	10B
1398/09/24	23,715	22,347	23,970	23,335	1.92	659	698K	16B
1398/09/23	22,400	22,301	23,049	22,896	4.30	733	1M	28B
1398/09/20	21,552	21,350	22,450	21,952	0.02	504	794K	17B
1398/09/19	22,020	21,350	22,490	21,947	(2.26)	825	1M	26B
1398/09/18	22,820	22,200	22,820	22,454	2.03	444	504K	11B
1398/09/17	21,901	21,700	22,444	22,007	(0.61)	616	898K	20B
1398/09/16	23,100	21,785	23,100	22,142	(1.96)	901	1M	22B
1398/09/13	23,780	22,245	23,780	22,585	(1.28)	641	849K	19B
1398/09/12	22,756	21,751	23,400	22,877	0.53	779	764K	17B
1398/09/11	22,700	21,400	23,089	22,756	3.48	1,235	2M	48B
1398/09/10	21,989	21,500	22,021	21,990	4.85	531	1M	24B
1398/09/09	20,002	20,002	21,124	20,973	4.24	412	484K	10B
1398/09/06	20,804	19,650	20,804	20,119	(2.71)	762	662K	13B
1398/09/05	21,000	20,403	21,000	20,680	(0.74)	481	674K	14B
1398/09/04	20,700	20,102	21,388	20,834	(0.7)	824	672K	14B
1398/09/03	21,194	20,000	21,400	20,980	2.91	1,414	2M	39B
1398/09/02	19,637	19,360	20,498	20,387	4.43	584	2M	46B
1398/08/29	19,200	18,545	20,092	19,522	2.02	456	739K	14B
1398/08/28	19,476	18,827	19,450	19,136	2.73	375	369K	7B
1398/08/27	17,500	17,500	18,830	18,628	3.87	526	625K	12B
1398/08/26	18,030	17,781	18,876	17,934	(4.18)	311	404K	7B
1398/08/25	19,600	18,000	19,600	18,716	(0.68)	386	520K	10B
1398/08/22	19,708	18,501	19,770	18,845	(1.66)	349	358K	7B
1398/08/21	19,294	18,800	19,488	19,164	3.09	344	376K	7B
1398/08/20	18,325	18,325	19,100	18,590	0.94	375	263K	5B
1398/08/19	18,900	18,030	18,900	18,417	(1.41)	244	176K	3B
1398/08/18	18,979	18,268	19,144	18,681	0.69	342	289K	5B
1398/08/14	18,900	18,000	19,091	18,553	(1.47)	336	426K	8B
1398/08/13	19,638	18,658	19,638	18,829	(4.12)	442	613K	12B
1398/08/12	20,000	19,100	20,400	19,639	(2.23)	651	761K	15B
1398/08/11	20,433	19,000	20,433	20,086	3.22	789	1M	22B
1398/08/08	19,460	19,455	19,461	19,460	4.99	115	212K	4B
1398/08/06	18,366	18,000	18,556	18,535	4.88	221	673K	12B
1398/08/04	17,425	16,855	18,394	17,673	0.59	580	960K	17B
1398/08/01	18,701	17,387	18,800	17,570	(4.0)	476	570K	10B
1398/07/30	18,235	16,905	18,683	18,302	2.85	371	551K	10B
1398/07/29	17,470	17,470	18,331	17,794	(3.24)	389	537K	10B
1398/07/28	18,331	18,331	19,400	18,389	(4.7)	270	570K	10B
1398/07/24	19,278	19,278	19,930	19,295	(4.91)	481	1M	22B
1398/07/23	20,500	19,955	21,300	20,292	(3.39)	175	256K	5B
1398/07/22	21,314	20,881	21,970	21,005	(4.43)	538	598K	13B
1398/07/21	23,000	21,000	23,000	21,979	0.18	592	568K	12B
1398/07/20	21,885	21,000	21,959	21,939	4.90	307	751K	16B
1398/07/17	20,875	20,875	21,550	20,914	(4.82)	751	1000K	21B
1398/07/16	22,121	21,409	22,993	21,973	(2.49)	520	594K	13B
1398/07/15	22,522	22,000	23,200	22,535	0.63	742	1M	29B
1398/07/14	22,325	22,325	23,170	22,394	(4.7)	1,010	1M	31B
1398/07/13	22,703	22,703	23,835	23,499	3.52	970	1M	31B
1398/07/10	22,600	22,111	23,554	22,700	(2.47)	1,089	2M	37B
1398/07/09	24,440	22,871	24,440	23,274	(3.32)	1,125	1M	30B
1398/07/08	24,390	23,600	24,600	24,074	(0.04)	727	1M	33B
1398/07/07	25,778	23,700	25,778	24,083	(2.82)	694	897K	22B
1398/07/06	24,190	24,101	24,818	24,781	4.84	691	1M	30B
1398/07/03	23,370	23,100	23,985	23,637	3.48	778	1M	30B
1398/07/02	23,200	22,100	23,340	22,843	(1.39)	1,204	2M	44B
1398/07/01	24,000	22,600	24,000	23,166	(1.03)	1,132	2M	37B
1398/06/31	24,000	22,700	24,498	23,407	0.28	1,137	1M	35B
1398/06/30	21,550	21,550	23,469	23,341	4.42	616	1M	31B
1398/06/27	23,360	22,332	23,360	22,352	(4.91)	608	2M	41B
1398/06/26	24,290	23,478	24,290	23,507	(4.88)	1,237	2M	45B
1398/06/25	26,489	24,040	26,489	24,713	(2.3)	1,778	2M	45B
1398/06/24	24,219	24,000	25,429	25,294	0.49	1,374	2M	50B
1398/06/17	25,240	24,500	25,240	25,171	3.76	75	282K	7B
1398/06/16	23,660	23,660	24,292	24,259	4.85	946	2M	40B
1398/06/13	22,962	22,500	23,194	23,136	4.74	784	1M	28B
1398/06/12	21,222	20,801	22,950	22,090	1.00	1,032	2M	36B
1398/06/11	23,460	21,396	23,460	21,871	(2.89)	1,276	2M	46B
1398/06/10	22,999	21,400	23,480	22,522	0.10	2,123	3M	74B
1398/06/09	22,593	21,834	22,593	22,500	4.56	1,471	5M	112B
1398/06/06	21,000	19,765	21,834	21,518	3.48	1,258	5M	98B
1398/06/05	20,795	20,795	20,795	20,795	5.00	101	484K	10B
1398/06/04	19,805	19,805	19,805	19,805	5.00	69	166K	3B
1398/06/03	18,862	18,862	18,862	18,862	5.00	135	510K	10B
1398/06/02	17,887	17,510	18,024	17,964	4.65	415	928K	17B
1398/05/30	17,000	16,950	17,390	17,166	2.56	704	1M	23B
1398/05/28	16,901	16,506	16,901	16,738	(0.12)	509	804K	13B
1398/05/27	16,800	16,511	16,995	16,758	0.08	380	488K	8B
1398/05/26	17,000	16,500	17,040	16,744	(1.96)	560	640K	11B
1398/05/23	17,400	16,900	17,410	17,078	(0.26)	596	815K	14B
1398/05/22	16,700	16,700	17,343	17,123	3.66	763	2M	27B
1398/05/20	16,820	16,335	16,820	16,518	0.13	379	514K	8B
1398/05/19	16,269	16,260	16,785	16,496	(0.14)	475	532K	9B
1398/05/16	16,500	16,200	16,866	16,519	0.58	595	734K	12B
1398/05/15	17,000	16,200	17,050	16,424	(3.13)	589	1M	18B
1398/05/14	17,500	16,670	17,500	16,954	0.44	462	538K	9B
1398/05/13	16,400	16,162	17,023	16,880	4.11	782	1M	21B
1398/05/12	16,000	15,726	16,400	16,213	1.73	375	705K	11B
1398/05/09	15,700	15,700	16,050	15,937	0.12	298	345K	6B
1398/05/08	16,145	15,620	16,145	15,918	0.04	266	420K	7B
1398/05/07	16,240	15,792	16,240	15,911	(0.49)	322	474K	8B
1398/05/06	16,498	15,800	16,498	15,990	(0.04)	364	511K	8B
1398/05/05	16,300	15,820	16,399	15,996	(0.86)	327	440K	7B
1398/05/02	16,199	15,800	16,482	16,135	1.86	250	311K	5B
1398/05/01	16,110	15,700	16,110	15,841	(1.07)	344	384K	6B
1398/04/31	16,500	15,603	16,500	16,013	(0.26)	534	908K	15B
1398/04/30	16,880	15,742	16,880	16,055	(1.52)	421	747K	12B
1398/04/29	16,780	15,900	16,789	16,303	(1.61)	569	1M	18B
1398/04/26	16,210	16,125	17,490	16,569	(2.38)	789	1M	22B
1398/04/25	18,190	16,757	18,190	16,973	(3.77)	285	633K	11B
1398/04/24	16,980	16,886	17,724	17,638	4.49	822	3M	50B
1398/04/23	16,900	16,750	16,990	16,880	4.17	724	1M	20B
1398/04/22	15,601	15,600	16,799	16,204	(0.93)	810	1M	21B
1398/04/19	16,600	16,200	16,602	16,356	(0.35)	353	573K	9B
1398/04/18	16,980	16,200	16,980	16,414	(1.24)	412	896K	15B
1398/04/17	16,830	16,200	16,980	16,620	0.73	655	1M	23B
1398/04/16	16,400	16,300	16,599	16,499	1.44	557	1M	23B
1398/04/15	16,060	16,060	16,880	16,264	(2.92)	379	494K	8B
1398/04/12	16,290	16,191	16,948	16,753	3.79	585	1M	23B
1398/04/11	16,300	16,005	16,300	16,141	1.40	461	836K	13B
1398/04/10	16,110	15,666	16,198	15,918	0.63	565	838K	13B
1398/04/09	15,901	15,500	16,340	15,819	(1.35)	424	521K	8B
1398/04/05	15,720	15,720	16,445	16,035	(0.42)	453	807K	13B
1398/04/04	16,401	15,501	16,497	16,103	(1.31)	448	1M	16B
1398/04/03	16,500	16,101	16,600	16,316	0.79	509	951K	16B
1398/04/02	15,900	15,500	16,400	16,188	2.07	516	913K	15B
1398/04/01	16,300	15,402	16,300	15,860	(0.91)	523	1M	18B
1398/03/29	16,440	15,400	16,440	16,006	0.26	498	2M	25B
1398/03/28	16,000	15,823	16,900	15,964	(4.15)	859	3M	46B
1398/03/27	16,657	16,590	16,900	16,655	(4.63)	741	2M	33B
1398/03/26	17,656	16,450	17,656	17,463	3.85	976	5M	80B
1398/03/25	16,816	16,816	16,816	16,816	5.00	32	125K	2B
1398/03/18	17,630	17,401	18,031	17,816	3.74	743	2M	37B
1398/03/13	17,185	16,368	17,185	17,173	4.92	1,080	5M	86B
1398/03/12	16,367	16,367	16,367	16,367	5.00	65	265K	4B
1398/03/11	15,000	14,710	15,643	15,588	4.62	749	4M	69B
1398/03/08	14,600	14,600	14,961	14,899	4.56	325	943K	14B
1398/03/07	13,897	13,611	14,500	14,249	3.18	445	2M	28B
1398/03/05	13,900	13,551	14,100	13,810	2.14	282	705K	10B
1398/03/04	13,301	13,301	13,890	13,520	(1.54)	285	554K	7B
1398/03/01	14,001	13,550	14,001	13,732	(0.91)	151	191K	3B
1398/02/31	13,802	13,711	14,220	13,858	1.37	153	358K	5B
1398/02/30	14,300	13,506	14,300	13,671	(1.83)	240	602K	8B
1398/02/29	14,490	13,800	14,490	13,926	(2.69)	273	512K	7B
1398/02/28	14,100	14,000	14,659	14,311	1.39	226	306K	4B
1398/02/25	14,800	13,931	14,800	14,115	(1.63)	194	436K	6B
1398/02/24	13,880	13,880	14,480	14,349	3.96	185	614K	9B
1398/02/23	13,700	13,650	14,000	13,802	2.01	111	210K	3B
1398/02/22	14,250	13,417	14,250	13,530	(4.2)	171	379K	5B
1398/02/21	14,000	13,450	14,650	14,123	1.07	222	629K	9B
1398/02/18	13,502	13,400	14,114	13,973	3.95	211	649K	9B
1398/02/17	14,340	13,206	14,340	13,442	(3.3)	238	699K	9B
1398/02/16	14,500	13,808	14,500	13,901	(4.36)	262	536K	7B
1398/02/15	15,389	14,375	15,389	14,534	(3.95)	451	948K	14B
1398/02/14	15,480	15,000	15,480	15,131	1.12	254	510K	8B
1398/02/11	14,950	14,570	15,199	14,964	0.80	196	371K	6B
1398/02/10	15,269	14,301	15,780	14,845	(1.36)	323	678K	10B
1398/02/09	15,000	14,601	15,238	15,050	3.39	250	560K	8B
1398/02/08	14,400	14,251	15,000	14,556	1.14	240	532K	8B
1398/02/07	14,300	14,150	14,649	14,392	(0.21)	215	395K	6B
1398/02/04	14,020	14,020	14,690	14,423	1.68	111	176K	3B
1398/02/03	13,850	13,792	14,699	14,184	(2.29)	107	213K	3B
1398/02/02	14,600	13,640	15,000	14,516	1.14	237	727K	11B
1398/01/31	13,960	13,723	14,364	14,352	4.91	309	1M	19B
1398/01/28	13,801	13,320	13,981	13,680	(2.17)	171	357K	5B
1398/01/27	14,200	13,600	14,200	13,984	(1.02)	237	417K	6B
1398/01/26	13,850	13,850	14,156	14,128	4.79	372	891K	13B
1398/01/25	13,200	13,200	13,800	13,482	0.02	258	1M	15B
1398/01/24	13,311	13,250	13,600	13,479	1.30	308	742K	10B
1398/01/21	13,020	13,020	13,379	13,306	0.60	263	548K	7B
1398/01/20	13,050	13,050	13,380	13,227	1.19	206	302K	4B
1398/01/19	13,150	13,000	13,350	13,072	(2.37)	224	776K	10B
1398/01/18	13,500	13,260	13,500	13,389	0.60	224	425K	6B
1398/01/17	13,699	12,801	13,699	13,309	(1.06)	254	562K	7B
1398/01/11	13,740	13,311	13,740	13,451	(0.57)	208	365K	5B
1398/01/10	13,779	13,350	13,779	13,528	0.57	178	410K	6B
1398/01/07	13,590	13,300	13,797	13,451	1.20	178	283K	4B
1398/01/06	13,761	13,100	13,761	13,292	1.16	222	272K	4B
1398/01/05	12,848	12,848	13,201	13,140	4.51	310	661K	9B
1397/12/28	12,221	12,130	12,676	12,573	4.14	286	1M	13B
1397/12/27	12,000	12,000	12,149	12,073	0.17	148	632K	8B
1397/12/26	12,170	11,999	12,250	12,053	(0.63)	131	430K	5B
1397/12/25	12,042	11,950	12,300	12,130	2.04	204	678K	8B
1397/12/22	12,100	11,721	12,100	11,888	0.95	165	545K	6B
1397/12/21	11,800	11,710	11,950	11,776	0.13	109	176K	2B
1397/12/20	11,800	11,700	11,850	11,761	(0.52)	137	337K	4B
1397/12/19	11,700	11,600	11,985	11,823	2.00	185	508K	6B
1397/12/18	11,980	11,510	11,980	11,591	(1.6)	171	412K	5B
1397/12/15	11,780	11,670	11,980	11,780	(0.21)	185	684K	8B
1397/12/14	11,802	11,701	11,970	11,805	(1.34)	188	419K	5B
1397/12/13	12,050	11,770	12,050	11,965	(0.11)	172	754K	9B
1397/12/12	12,180	11,900	12,180	11,978	0.12	154	581K	7B
1397/12/11	12,079	11,700	12,280	11,964	(0.42)	147	401K	5B
1397/12/08	12,000	11,950	12,079	12,014	0.73	162	390K	5B
1397/12/07	11,805	11,805	12,044	11,927	(0.67)	123	285K	3B
1397/12/06	12,010	11,852	12,240	12,007	(0.53)	202	374K	4B
1397/12/05	11,900	11,900	12,277	12,071	0.96	199	638K	8B
1397/12/04	11,999	11,570	12,189	11,956	1.29	242	926K	11B
1397/12/01	11,832	11,611	11,999	11,804	(3.03)	250	704K	8B
1397/11/30	12,002	12,000	12,353	12,173	(0.51)	144	421K	5B
1397/11/29	12,600	12,100	12,600	12,236	2.07	192	525K	6B
1397/11/27	11,790	11,530	12,098	11,988	2.79	196	886K	11B
1397/11/24	12,000	11,510	12,000	11,663	(3.46)	210	531K	6B
1397/11/23	12,668	11,900	12,668	12,081	(1.19)	148	266K	3B
1397/11/21	12,301	12,132	12,470	12,226	(0.15)	124	216K	3B
1397/11/17	12,200	12,100	12,800	12,244	(0.62)	122	197K	2B
1397/11/16	12,500	12,044	12,590	12,320	(1.21)	177	381K	5B
1397/11/15	12,699	12,300	12,699	12,471	(0.45)	119	114K	1B
1397/11/14	12,900	12,367	12,900	12,527	(2.48)	136	228K	3B
1397/11/13	12,699	12,600	12,935	12,845	4.08	140	531K	7B
1397/11/10	12,599	12,250	12,599	12,342	(0.77)	92	294K	4B
1397/11/09	12,550	12,200	12,990	12,438	(2.15)	242	654K	8B
1397/11/08	12,979	12,500	12,979	12,711	0.02	179	328K	4B
1397/11/07	12,850	12,500	13,000	12,708	(3.29)	204	618K	8B
1397/11/06	13,240	13,000	13,400	13,140	(0.51)	154	348K	5B
1397/11/03	13,200	13,000	13,330	13,207	1.44	243	1M	17B
1397/11/02	13,301	12,903	13,386	13,019	(2.83)	275	1M	15B
1397/11/01	13,320	12,862	13,850	13,398	0.37	380	2M	26B
1397/10/30	13,570	13,250	13,570	13,348	0.78	293	1M	14B
1397/10/29	12,880	12,810	13,440	13,245	1.70	306	694K	9B
1397/10/26	13,399	12,812	13,449	13,023	1.65	382	1M	17B
1397/10/25	12,735	12,710	12,832	12,811	4.83	327	2M	25B
1397/10/24	12,220	11,801	12,231	12,221	4.91	250	2M	20B
1397/10/23	11,299	11,180	11,705	11,649	4.49	434	3M	32B
1397/10/22	11,370	11,120	11,370	11,148	0.31	106	453K	5B
1397/10/19	10,900	10,900	11,200	11,113	1.69	207	801K	9B
1397/10/18	10,880	10,660	11,150	10,928	2.32	232	1M	14B
1397/10/17	10,680	10,301	10,770	10,680	2.53	146	661K	7B
1397/10/16	10,620	10,251	10,800	10,416	(3.08)	305	937K	10B
1397/10/15	10,851	10,600	11,267	10,747	(3.67)	272	998K	11B
1397/10/12	11,199	10,723	11,305	11,157	0.52	183	370K	4B
1397/10/11	10,700	10,700	11,201	11,099	3.80	410	1M	14B
1397/10/10	10,599	10,599	10,800	10,693	1.46	186	513K	5B
1397/10/09	10,456	10,301	10,770	10,539	(0.46)	375	812K	9B
1397/10/08	10,860	10,400	10,860	10,588	1.54	400	1M	13B
1397/10/05	10,429	10,324	10,429	10,427	4.97	416	2M	19B
1397/10/04	9,750	9,630	10,013	9,933	4.15	400	1M	13B
1397/10/03	9,400	9,361	9,637	9,537	3.13	233	689K	7B
1397/10/02	9,150	9,150	9,350	9,248	0.76	156	633K	6B
1397/10/01	9,299	9,128	9,299	9,178	(0.01)	123	244K	2B
1397/09/28	9,299	9,110	9,299	9,179	(0.93)	124	419K	4B
1397/09/27	9,201	9,200	9,350	9,265	1.17	103	261K	2B
1397/09/26	9,250	9,000	9,449	9,158	(0.46)	226	797K	7B
1397/09/25	9,160	9,001	9,299	9,200	(1.4)	172	437K	4B
1397/09/24	9,450	9,050	9,450	9,331	0.28	152	409K	4B
1397/09/21	9,250	9,230	9,373	9,305	2.05	201	511K	5B
1397/09/20	9,100	8,860	9,299	9,118	0.71	122	517K	5B
1397/09/19	8,722	8,722	9,117	9,054	4.27	239	928K	8B
1397/09/18	8,760	8,510	8,800	8,683	(0.23)	177	495K	4B
1397/09/17	9,080	8,600	9,080	8,703	(1.21)	135	234K	2B
1397/09/14	8,990	8,590	8,990	8,810	(1.31)	151	661K	6B
1397/09/13	9,175	8,480	9,175	8,927	2.09	199	409K	4B
1397/09/12	8,690	8,431	8,772	8,744	4.66	146	471K	4B
1397/09/11	7,971	7,971	8,540	8,355	2.00	130	352K	3B
1397/09/10	8,220	8,181	8,610	8,191	(4.88)	339	3M	21B
1397/09/07	9,001	8,567	9,150	8,611	(4.5)	199	774K	7B
1397/09/06	8,801	8,801	9,149	9,017	0.19	252	898K	8B
1397/09/05	9,669	8,949	9,670	9,000	(4.45)	198	1M	12B
1397/09/03	9,771	9,120	9,771	9,419	(1.07)	109	354K	3B
1397/08/30	9,690	9,452	9,720	9,521	(1.8)	155	888K	8B
1397/08/29	9,958	9,452	9,958	9,696	(0.49)	90	203K	2B
1397/08/28	9,800	9,540	9,980	9,744	0.06	120	238K	2B
1397/08/27	10,115	9,574	10,130	9,738	(3.36)	196	385K	4B
1397/08/26	9,980	9,800	10,200	10,077	2.82	310	557K	6B
1397/08/23	9,500	9,500	9,900	9,801	1.72	212	448K	4B
1397/08/22	9,201	9,201	9,850	9,635	1.41	164	572K	6B
1397/08/21	9,660	9,111	9,660	9,501	1.88	99	160K	2B
1397/08/20	9,550	9,245	9,980	9,326	(4.16)	174	638K	6B
1397/08/19	10,000	9,510	10,000	9,731	(2.28)	123	306K	3B
1397/08/15	10,114	9,802	10,114	9,958	(0.09)	79	93K	922M
1397/08/14	9,800	9,550	10,000	9,967	1.86	101	207K	2B
1397/08/13	9,950	9,444	10,084	9,785	(0.64)	113	308K	3B
1397/08/12	10,005	9,702	10,240	9,848	(3.56)	198	472K	5B
1397/08/09	10,631	10,000	10,631	10,212	(1.59)	163	267K	3B
1397/08/07	10,570	10,150	10,570	10,377	2.10	143	426K	4B
1397/08/06	10,167	9,900	10,167	10,164	4.97	201	1M	10B
1397/08/05	9,808	9,436	10,100	9,683	(2.51)	161	759K	7B
1397/08/02	9,990	9,808	10,200	9,932	(3.8)	155	632K	6B
1397/08/01	10,650	10,090	10,991	10,324	(2.8)	258	896K	9B
1397/07/30	10,945	10,398	10,945	10,621	1.88	286	983K	10B
1397/07/29	10,431	10,431	10,431	10,425	4.93	10	147K	2B
1397/07/28	9,984	9,984	9,984	9,935	4.48	33	134K	1B
1397/07/25	9,549	9,061	9,895	9,509	(0.28)	224	1M	11B
1397/07/24	9,542	9,406	9,542	9,536	4.93	162	710K	7B
1397/07/23	9,093	9,000	9,093	9,088	4.94	137	767K	7B
1397/07/22	8,650	8,592	8,800	8,660	(4.25)	116	681K	6B
1397/07/21	9,150	9,015	9,500	9,044	(4.69)	66	299K	3B
1397/07/18	10,099	9,440	10,099	9,489	(4.5)	260	795K	8B
1397/07/17	9,610	9,610	10,090	9,936	8.55	289	1M	14B
1397/07/16	9,155	9,121	9,580	9,153	(4.67)	153	1M	10B
1397/07/15	9,595	9,595	9,950	9,601	(4.93)	319	4M	35B
1397/07/14	10,000	9,995	10,958	10,099	(4.01)	366	2M	22B
1397/07/11	10,521	10,521	10,521	10,521	(4.99)	44	149K	2B
1397/07/10	10,870	10,870	10,870	11,074	(3.22)	33	96K	1B
1397/07/09	12,299	11,238	12,299	11,442	(3.27)	696	5M	56B
1397/07/08	11,850	11,447	11,850	11,829	4.81	319	3M	30B
1397/07/07	10,916	10,916	11,461	11,286	8.55	283	1M	13B
1397/07/03	10,000	9,999	10,500	10,397	4.45	276	2M	22B
1397/07/01	9,961	9,701	9,962	9,954	4.91	472	2M	25B
1397/06/31	9,480	9,117	9,501	9,488	4.85	243	970K	9B
1397/06/27	9,030	8,849	9,111	9,049	4.28	281	923K	8B
1397/06/26	8,401	8,401	8,680	8,678	4.97	186	1M	10B
1397/06/25	8,350	8,057	8,660	8,267	(2.41)	330	2M	16B
1397/06/24	8,640	8,222	8,662	8,471	2.68	342	1M	10B
1397/06/21	8,139	7,870	8,303	8,250	4.32	369	2M	12B
1397/06/20	7,803	7,698	8,050	7,908	(0.62)	284	1M	11B
1397/06/19	7,983	7,734	7,983	7,957	4.66	376	2M	15B
1397/06/18	7,484	7,460	7,651	7,603	4.34	235	1M	9B
1397/06/17	7,150	7,150	7,373	7,287	3.77	326	2M	13B
1397/06/14	7,030	6,903	7,239	7,022	0.72	196	955K	7B
1397/06/13	6,802	6,802	7,030	6,972	0.66	142	557K	4B
1397/06/12	6,753	6,753	7,080	6,926	(0.96)	189	711K	5B
1397/06/11	7,299	6,954	7,303	6,993	(4.47)	227	2M	11B
1397/06/10	7,340	7,241	7,498	7,320	0.44	94	226K	2B
1397/06/07	7,300	7,130	7,400	7,288	1.01	140	411K	3B
1397/06/06	7,199	7,120	7,339	7,215	(2.79)	178	432K	3B
1397/06/05	7,596	7,301	7,597	7,422	0.19	171	610K	5B
1397/06/04	7,258	7,200	7,490	7,408	3.45	180	698K	5B
1397/06/03	7,000	6,999	7,209	7,161	3.45	213	821K	6B
1397/05/30	6,990	6,850	6,999	6,922	0.98	151	474K	3B
1397/05/29	6,865	6,790	7,000	6,855	0.91	207	925K	6B
1397/05/28	6,976	6,733	6,976	6,793	0.47	183	634K	4B
1397/05/27	6,960	6,610	7,000	6,761	(2.82)	328	1M	9B
1397/05/24	7,199	6,860	7,199	6,957	(2.74)	170	681K	5B
1397/05/23	7,100	7,062	7,240	7,153	1.88	149	581K	4B
1397/05/22	7,145	6,900	7,200	7,021	(0.55)	134	694K	5B
1397/05/21	7,001	7,000	7,150	7,060	3.19	113	546K	4B
1397/05/20	6,690	6,690	7,029	6,842	(2.73)	511	3M	22B
1397/05/17	7,034	7,034	7,034	7,034	(5.0)	105	537K	4B
1397/05/16	7,623	7,242	7,623	7,404	1.97	136	717K	5B
1397/05/15	7,199	7,181	7,277	7,261	4.76	401	3M	23B
1397/05/14	6,700	6,700	6,946	6,931	4.76	311	2M	11B
1397/05/13	6,730	6,500	6,730	6,616	(1.75)	203	757K	5B
1397/05/10	6,999	6,511	6,999	6,734	(0.27)	313	1M	10B
1397/05/09	6,745	6,600	6,773	6,752	4.67	220	1M	10B
1397/05/08	6,150	6,150	6,530	6,451	3.66	349	2M	13B
1397/05/07	6,150	6,150	6,450	6,223	(0.95)	292	2M	12B
1397/05/06	6,350	6,120	6,350	6,283	3.58	258	949K	6B
1397/05/03	5,910	5,910	6,207	6,066	2.43	346	2M	12B
1397/05/02	5,998	5,821	6,000	5,922	0.97	171	797K	5B
1397/05/01	6,049	5,821	6,049	5,865	(2.43)	175	1M	6B
1397/04/31	5,999	5,808	6,070	6,011	3.98	359	1M	8B
1397/04/30	5,500	5,500	5,900	5,781	0.98	310	1M	8B
1397/04/27	5,800	5,600	5,800	5,725	3.21	293	974K	6B
1397/04/26	5,400	5,280	5,630	5,547	3.45	266	2M	8B
1397/04/25	5,450	5,286	5,569	5,362	(0.54)	106	559K	3B
1397/04/24	5,450	5,204	5,499	5,391	1.05	100	386K	2B
1397/04/23	5,162	5,162	5,400	5,335	2.14	133	947K	5B
1397/04/20	5,311	5,131	5,355	5,223	(3.15)	289	2M	9B
1397/04/19	5,350	5,350	5,500	5,393	(0.11)	127	496K	3B
1397/04/17	5,350	5,350	5,439	5,399	(1.84)	74	211K	1B
1397/04/16	5,620	5,450	5,650	5,500	(2.83)	125	479K	3B
1397/04/13	5,779	5,600	5,779	5,660	(1.5)	117	335K	2B
1397/04/12	5,670	5,661	5,847	5,746	1.29	101	491K	3B
1397/04/11	5,600	5,600	5,770	5,673	1.65	108	305K	2B
1397/04/10	5,983	5,535	5,983	5,581	(3.54)	173	837K	5B
1397/04/09	5,545	5,545	5,859	5,786	3.62	205	988K	6B
1397/04/06	5,700	5,408	5,765	5,584	(1.9)	157	833K	5B
1397/04/05	5,900	5,602	5,920	5,692	(2.88)	168	890K	5B
1397/04/04	5,940	5,700	5,945	5,861	3.46	354	2M	13B
1397/04/03	5,649	5,620	5,667	5,665	4.95	178	1M	8B
1397/04/02	5,300	5,221	5,540	5,398	(1.19)	275	2M	9B
1397/03/30	5,688	5,355	5,688	5,463	(1.1)	312	1M	8B
1397/03/29	5,380	5,350	5,670	5,524	1.25	326	1M	8B
1397/03/28	5,500	5,350	5,646	5,456	(1.43)	304	1M	7B
1397/03/27	5,630	5,500	5,630	5,535	1.71	26	132K	730M
1397/03/23	5,400	5,181	5,457	5,442	4.69	325	2M	10B
1397/03/22	5,050	5,050	5,238	5,198	4.19	554	4M	19B
1397/03/21	4,820	4,820	5,008	4,989	4.59	233	1M	7B
1397/03/20	4,612	4,612	4,816	4,770	3.56	240	1M	5B
1397/03/19	4,787	4,585	4,787	4,606	(1.1)	107	441K	2B
1397/03/13	4,604	4,604	4,795	4,657	(1.5)	158	904K	4B
1397/03/12	4,669	4,669	4,822	4,728	1.96	154	504K	2B
1397/03/09	4,650	4,550	4,687	4,637	0.78	148	517K	2B
1397/03/08	4,649	4,473	4,650	4,601	1.88	135	321K	1B
1397/03/07	4,600	4,450	4,601	4,516	(1.78)	235	939K	4B
1397/03/06	4,739	4,520	4,739	4,598	(2.36)	307	1M	5B
1397/03/05	4,741	4,655	4,799	4,709	6.66	246	1M	7B
1397/02/31	5,116	5,040	5,135	5,085	(0.49)	458	2M	12B
1397/02/30	5,052	5,052	5,188	5,110	(0.58)	389	2M	10B
1397/02/29	5,198	4,950	5,298	5,140	1.72	507	2M	10B
1397/02/26	4,945	4,910	5,136	5,053	3.29	605	2M	11B
1397/02/25	4,810	4,800	4,965	4,892	3.34	390	1M	7B
1397/02/24	4,695	4,600	4,835	4,734	0.25	445	2M	10B
1397/02/23	4,713	4,632	4,900	4,722	3.15	472	2M	9B
1397/02/22	4,495	4,495	4,586	4,578	4.81	145	786K	4B
1397/02/19	4,262	4,240	4,449	4,368	(1.82)	315	2M	9B
1397/02/18	4,400	4,400	4,496	4,449	2.13	301	1M	6B
1397/02/17	4,280	4,211	4,400	4,356	3.44	187	1M	5B
1397/02/16	4,185	4,165	4,296	4,211	0.07	101	381K	2B
1397/02/15	4,225	4,180	4,250	4,208	(0.94)	65	237K	997M
1397/02/11	4,200	4,200	4,319	4,248	2.26	186	806K	3B
1397/02/10	4,170	4,125	4,220	4,154	(1.21)	171	335K	1B
1397/02/09	4,330	4,141	4,330	4,205	(0.97)	83	326K	1B
1397/02/08	4,300	4,200	4,310	4,246	(1.46)	102	190K	808M
1397/02/05	4,300	4,220	4,390	4,309	0.58	144	322K	1B
1397/02/04	4,329	4,210	4,329	4,284	0.16	71	128K	547M
1397/02/03	4,400	4,200	4,400	4,277	(2.97)	163	766K	3B
1397/02/02	4,390	4,254	4,450	4,408	(0.68)	113	412K	2B
1397/02/01	4,439	4,310	4,443	4,438	4.87	182	970K	4B
1397/01/29	4,234	4,101	4,340	4,232	2.37	149	790K	3B
1397/01/28	4,110	4,090	4,197	4,134	(0.36)	115	352K	1B
1397/01/27	4,130	4,101	4,190	4,149	(0.67)	100	411K	2B
1397/01/26	4,150	4,121	4,240	4,177	1.56	91	312K	1B
1397/01/22	4,300	4,068	4,400	4,113	(3.95)	296	2M	7B
1397/01/21	4,350	4,211	4,350	4,282	(1.25)	77	224K	959M
1397/01/20	4,303	4,300	4,400	4,336	(0.57)	286	1M	5B
1397/01/19	4,500	4,338	4,500	4,361	(4.49)	282	1M	5B
1397/01/18	4,598	4,467	4,695	4,566	0.64	285	922K	4B
1397/01/15	4,350	4,305	4,599	4,537	3.58	547	2M	10B
1397/01/14	4,273	4,273	4,400	4,380	0.71	74	160K	700M
1397/01/08	4,330	4,300	4,398	4,349	(0.21)	176	703K	3B
1397/01/07	4,240	4,240	4,460	4,358	(0.68)	166	410K	2B
1396/12/28	4,440	4,311	4,460	4,388	0.34	95	281K	1B
1396/12/27	4,226	4,226	4,490	4,373	1.93	153	603K	3B
1396/12/26	4,349	4,232	4,349	4,290	(1.38)	145	847K	4B
1396/12/23	4,420	4,314	4,444	4,350	(2.33)	238	900K	4B
1396/12/22	4,406	4,336	4,525	4,454	2.84	473	2M	8B
1396/12/21	4,272	4,243	4,374	4,331	3.96	226	1M	5B
1396/12/20	4,122	4,115	4,270	4,166	1.09	168	728K	3B
1396/12/19	4,144	4,101	4,197	4,121	0.19	154	609K	3B
1396/12/16	4,100	4,062	4,143	4,113	0.12	151	619K	3B
1396/12/15	4,150	4,091	4,150	4,108	0.29	183	528K	2B
1396/12/14	4,188	4,050	4,188	4,096	(1.23)	219	611K	3B
1396/12/13	4,113	4,101	4,220	4,147	(0.29)	173	759K	3B
1396/12/12	4,229	4,120	4,229	4,159	(1.05)	249	914K	4B
1396/12/09	4,230	4,181	4,270	4,203	0.50	145	397K	2B
1396/12/08	4,204	4,151	4,250	4,182	(0.48)	181	538K	2B
1396/12/07	4,233	4,170	4,290	4,202	(1.48)	199	549K	2B
1396/12/06	4,267	4,196	4,310	4,265	1.64	254	991K	4B
1396/12/05	4,151	4,131	4,268	4,196	0.12	252	1000K	4B
1396/12/02	4,290	4,142	4,290	4,191	(1.71)	289	847K	4B
1396/11/30	4,188	4,160	4,310	4,264	3.04	254	697K	3B
1396/11/29	4,120	4,110	4,199	4,138	(0.22)	137	306K	1B
1396/11/28	4,200	4,130	4,200	4,147	(1.89)	309	779K	3B
1396/11/25	4,170	4,135	4,286	4,227	1.78	349	915K	4B
1396/11/24	4,266	4,111	4,290	4,153	(2.63)	412	2M	6B
1396/11/23	4,270	4,200	4,389	4,265	1.26	238	784K	3B
1396/11/21	4,291	4,160	4,291	4,212	(0.5)	205	390K	2B
1396/11/18	4,349	4,135	4,349	4,233	(0.09)	255	690K	3B
1396/11/17	4,281	4,184	4,388	4,237	(0.77)	229	836K	4B
1396/11/16	4,210	4,152	4,365	4,270	1.43	294	869K	4B
1396/11/15	4,350	4,190	4,350	4,210	(2.66)	306	995K	4B
1396/11/14	4,273	4,270	4,400	4,325	0.70	185	413K	2B
1396/11/11	4,315	4,230	4,439	4,295	(2.83)	402	1M	5B
1396/11/10	4,501	4,334	4,538	4,420	(1.95)	282	851K	4B
1396/11/09	4,530	4,472	4,570	4,508	1.78	391	1M	6B
1396/11/08	4,400	4,300	4,549	4,429	1.00	347	1M	5B
1396/11/07	4,504	4,325	4,600	4,385	(3.67)	580	2M	8B
1396/11/04	4,700	4,422	4,700	4,552	(0.63)	462	2M	7B
1396/11/01	4,720	4,452	4,750	4,581	(0.59)	505	2M	8B
1396/10/30	4,556	4,400	4,631	4,608	4.47	692	3M	15B
1396/10/27	4,500	4,375	4,500	4,411	(2.06)	590	2M	10B
1396/10/26	4,549	4,451	4,590	4,504	1.35	433	2M	7B
1396/10/25	4,424	4,267	4,600	4,444	0.91	847	4M	16B
1396/10/24	4,396	4,300	4,425	4,404	4.48	1,283	6M	27B
1396/10/23	4,100	4,100	4,260	4,215	3.87	1,005	6M	24B
1396/10/20	3,972	3,972	4,063	4,058	4.86	673	7M	27B
1396/10/19	3,890	3,790	3,979	3,870	0.21	369	3M	10B
1396/10/18	3,800	3,776	3,920	3,862	1.07	305	972K	4B
1396/10/17	3,880	3,751	3,899	3,821	(2.77)	336	1M	4B
1396/10/16	3,910	3,860	3,991	3,930	1.37	328	2M	6B
1396/10/13	3,850	3,801	3,900	3,877	1.81	320	1M	5B
1396/10/12	3,608	3,608	3,868	3,808	3.11	278	1M	5B
1396/10/11	3,640	3,640	3,696	3,693	4.91	329	2M	7B
1396/10/10	3,648	3,501	3,651	3,520	(4.48)	478	4M	13B
1396/10/09	3,823	3,604	3,823	3,685	(2.85)	284	1M	5B
1396/10/06	3,750	3,750	3,850	3,793	(1.99)	177	1M	4B
1396/10/05	3,900	3,830	3,914	3,870	0.47	198	1M	4B
1396/10/04	3,760	3,751	3,938	3,852	1.99	299	1M	4B
1396/10/03	3,810	3,720	3,855	3,777	(2.55)	546	3M	10B
1396/10/02	3,853	3,800	4,000	3,876	(0.41)	343	2M	6B
1396/09/29	3,950	3,850	3,962	3,892	(2.7)	502	3M	12B
1396/09/28	3,970	3,901	4,011	4,000	4.71	1,451	13M	54B
1396/09/27	3,705	3,705	3,917	3,820	2.39	399	3M	12B
1396/09/26	3,698	3,652	3,770	3,731	1.88	271	2M	9B
1396/09/25	3,780	3,601	3,780	3,662	0.63	112	523K	2B
1396/09/22	3,680	3,579	3,699	3,639	1.68	227	964K	4B
1396/09/21	3,601	3,540	3,601	3,579	(1.21)	203	943K	3B
1396/09/20	3,650	3,582	3,668	3,623	(0.11)	178	639K	2B
1396/09/19	3,720	3,582	3,720	3,627	(1.33)	215	829K	3B
1396/09/18	3,650	3,600	3,750	3,676	(2.13)	274	1M	5B
1396/09/14	3,840	3,590	3,900	3,756	(0.27)	667	5M	17B
1396/09/13	3,642	3,641	3,786	3,766	4.44	317	3M	11B
1396/09/12	3,650	3,570	3,719	3,606	(3.09)	329	1M	5B
1396/09/11	3,720	3,602	3,800	3,721	2.59	517	3M	10B
1396/09/08	3,619	3,505	3,661	3,627	4.01	589	5M	16B
1396/09/07	3,400	3,334	3,497	3,487	4.68	259	2M	6B
1396/09/05	3,266	3,266	3,350	3,331	0.30	108	404K	1B
1396/09/04	3,340	3,260	3,370	3,321	(0.92)	142	546K	2B
1396/09/01	3,396	3,338	3,396	3,352	0.06	117	788K	3B
1396/08/30	3,316	3,316	3,395	3,350	0.18	71	330K	1B
1396/08/29	3,320	3,310	3,390	3,344	(1.04)	60	154K	515M
1396/08/27	3,317	3,317	3,397	3,379	2.05	95	317K	1B
1396/08/24	3,351	3,280	3,373	3,311	(1.02)	187	513K	2B
1396/08/23	3,370	3,315	3,390	3,345	(1.47)	126	279K	932M
1396/08/22	3,468	3,341	3,468	3,395	(2.02)	196	585K	2B
1396/08/21	3,489	3,400	3,495	3,465	0.64	158	679K	2B
1396/08/20	3,421	3,390	3,510	3,443	2.08	367	1M	5B
1396/08/17	3,302	3,302	3,430	3,373	2.99	381	2M	6B
1396/08/16	3,211	3,205	3,322	3,275	1.87	226	1M	3B
1396/08/15	3,210	3,200	3,260	3,215	(0.68)	116	483K	2B
1396/08/14	3,262	3,200	3,310	3,237	(1.49)	166	481K	2B
1396/08/13	3,240	3,230	3,300	3,286	1.70	179	449K	1B
1396/08/10	3,182	3,182	3,266	3,231	0.50	107	338K	1B
1396/08/09	3,244	3,186	3,281	3,215	0.34	116	839K	3B
1396/08/08	3,250	3,180	3,261	3,204	0.03	89	309K	990M
1396/08/07	3,245	3,185	3,250	3,203	(0.74)	157	729K	2B
1396/08/06	3,203	3,190	3,329	3,227	(1.04)	113	423K	1B
1396/08/03	3,220	3,220	3,350	3,261	2.10	122	567K	2B
1396/08/02	3,211	3,180	3,288	3,194	(1.24)	110	384K	1B
1396/08/01	3,341	3,201	3,371	3,234	(3.55)	196	846K	3B
1396/07/30	3,250	3,246	3,458	3,353	1.79	231	1M	4B
1396/07/29	3,300	3,247	3,330	3,294	2.62	82	529K	2B
1396/07/26	3,266	3,190	3,285	3,210	(2.04)	138	575K	2B
1396/07/25	3,265	3,260	3,375	3,277	(1.71)	102	373K	1B
1396/07/24	3,445	3,300	3,445	3,334	(2.14)	93	359K	1B
1396/07/23	3,407	3,350	3,479	3,407	2.71	136	324K	1B
1396/07/22	3,218	3,200	3,350	3,317	3.95	195	888K	3B
1396/07/19	3,173	3,150	3,250	3,191	(0.13)	143	559K	2B
1396/07/18	3,258	3,160	3,258	3,195	1.01	94	350K	1B
1396/07/17	3,143	3,131	3,278	3,163	0.64	103	593K	2B
1396/07/16	3,369	3,112	3,369	3,143	(3.38)	233	1M	4B
1396/07/15	3,396	3,227	3,396	3,253	(4.21)	231	873K	3B
1396/07/12	3,439	3,390	3,440	3,396	0.71	112	618K	2B
1396/07/11	3,363	3,350	3,419	3,372	(1.63)	74	254K	858M
1396/07/10	3,500	3,357	3,560	3,428	(1.49)	144	721K	2B
1396/07/05	3,550	3,440	3,560	3,480	(0.32)	197	805K	3B
1396/07/04	3,517	3,452	3,576	3,491	(0.71)	157	552K	2B
1396/07/03	3,618	3,450	3,618	3,516	(2.82)	197	1M	4B
1396/07/02	3,657	3,550	3,697	3,618	1.83	492	3M	10B
1396/07/01	3,520	3,520	3,565	3,553	4.62	126	854K	3B
1396/06/29	3,259	3,259	3,449	3,396	2.04	147	890K	3B
1396/06/28	3,360	3,290	3,370	3,328	(1.25)	146	485K	2B
1396/06/27	3,330	3,330	3,455	3,370	(0.38)	88	261K	881M
1396/06/26	3,510	3,356	3,510	3,383	(1.77)	146	493K	2B
1396/06/25	3,523	3,350	3,523	3,444	0.58	150	607K	2B
1396/06/22	3,412	3,320	3,463	3,424	3.79	208	826K	3B
1396/06/21	3,289	3,222	3,418	3,299	(0.78)	130	427K	1B
1396/06/20	3,403	3,284	3,460	3,325	(3.79)	216	1M	4B
1396/06/19	3,410	3,402	3,567	3,456	0.73	78	294K	1B
1396/06/15	3,475	3,417	3,500	3,431	(4.59)	244	1M	4B
1396/06/14	3,680	3,502	3,680	3,596	(0.47)	100	404K	1B
1396/06/13	3,576	3,500	3,670	3,613	3.35	293	1M	4B
1396/06/12	3,550	3,452	3,643	3,496	(2.21)	137	496K	2B
1396/06/11	3,412	3,412	3,666	3,575	1.82	242	827K	3B
1396/06/08	3,542	3,470	3,630	3,511	(1.87)	223	1M	5B
1396/06/07	3,640	3,542	3,743	3,578	(4.02)	300	2M	6B
1396/06/06	3,681	3,620	3,848	3,728	1.39	390	2M	9B
1396/06/05	3,800	3,646	3,800	3,677	(4.17)	474	2M	9B
1396/06/04	3,900	3,720	3,970	3,837	0.21	505	3M	12B
1396/06/01	3,659	3,499	3,852	3,829	4.36	743	8M	29B
1396/05/31	3,760	3,522	3,760	3,669	2.29	1,013	8M	28B
1396/05/30	3,588	3,550	3,588	3,587	4.94	400	6M	21B
1396/05/29	3,418	3,418	3,418	3,418	4.98	53	485K	2B
1396/05/28	3,256	3,256	3,256	3,256	5.00	53	538K	2B
1396/05/25	3,050	3,050	3,145	3,101	0.55	62	322K	998M
1396/05/24	3,130	3,050	3,138	3,084	(0.42)	88	453K	1B
1396/05/23	3,050	3,024	3,150	3,097	1.34	70	374K	1B
1396/05/22	3,078	3,026	3,149	3,056	(2.05)	171	856K	3B
1396/05/21	3,230	3,070	3,230	3,120	(1.55)	156	601K	2B
1396/05/18	3,206	3,150	3,313	3,169	(1.03)	168	509K	2B
1396/05/17	3,350	3,191	3,350	3,202	(4.65)	202	951K	3B
1396/05/16	3,400	3,303	3,400	3,358	(1.7)	96	362K	1B
1396/05/15	3,350	3,290	3,447	3,416	3.80	350	2M	5B
1396/05/11	3,160	3,160	3,326	3,291	3.88	222	1M	4B
1396/05/10	3,210	3,127	3,240	3,168	(1.37)	80	387K	1B
1396/05/09	3,210	3,160	3,264	3,212	(0.22)	96	267K	858M
1396/05/08	3,150	3,150	3,270	3,219	0.75	92	341K	1B
1396/05/07	3,150	3,150	3,250	3,195	0.98	114	324K	1B
1396/05/04	3,300	3,147	3,300	3,164	(4.47)	279	1M	4B
1396/05/03	3,235	3,210	3,360	3,312	0.67	96	374K	1B
1396/05/02	3,430	3,235	3,430	3,290	(1.73)	220	666K	2B
1396/05/01	3,379	3,300	3,439	3,348	0.12	337	984K	3B
1396/04/31	3,497	3,282	3,497	3,344	(3.1)	383	962K	3B
1396/04/28	3,520	3,350	3,534	3,451	1.95	344	1M	3B
1396/04/27	3,220	3,151	3,455	3,385	2.86	638	4M	14B
1396/04/26	3,315	3,277	3,325	3,291	(4.58)	177	1M	4B
1396/04/25	3,500	3,420	3,600	3,449	(4.19)	280	2M	6B
1396/04/24	3,619	3,550	3,640	3,600	1.55	374	2M	8B
1396/04/21	3,470	3,434	3,594	3,545	3.56	725	5M	16B
1396/04/20	3,421	3,313	3,424	3,423	4.97	586	8M	26B
1396/04/19	3,350	3,122	3,350	3,261	(0.09)	630	3M	11B
1396/04/18	3,264	3,264	3,264	3,264	4.99	39	301K	983M
1396/04/17	3,109	3,109	3,109	3,109	5.00	25	222K	690M
1396/04/07	2,910	2,910	2,971	2,961	4.63	110	818K	2B
1396/04/04	2,901	2,781	2,927	2,830	(1.8)	128	492K	1B
1396/04/03	2,821	2,820	2,918	2,882	0.03	146	588K	2B
1396/03/31	2,800	2,800	2,914	2,881	2.97	147	868K	3B
1396/03/30	2,650	2,640	2,809	2,798	4.56	141	858K	2B
1396/03/29	2,700	2,652	2,764	2,676	(2.51)	52	266K	711M
1396/03/28	2,750	2,700	2,823	2,745	(0.4)	85	369K	1B
1396/03/27	2,764	2,750	2,799	2,756	1.25	49	136K	377M
1396/03/24	2,749	2,670	2,775	2,722	1.23	98	257K	700M
1396/03/23	2,586	2,586	2,750	2,689	0.52	60	214K	576M
1396/03/22	2,670	2,621	2,807	2,675	(2.94)	79	417K	1B
1396/03/21	2,860	2,718	2,950	2,756	(3.67)	224	1M	3B
1396/03/20	2,766	2,746	2,894	2,861	3.77	228	1M	4B
1396/03/17	2,834	2,726	2,834	2,757	(3.9)	152	929K	3B
1396/03/16	2,901	2,832	2,998	2,869	(3.11)	172	835K	2B
1396/03/13	3,022	2,889	3,022	2,961	2.85	296	2M	5B
1396/03/10	2,895	2,730	2,935	2,879	2.97	495	3M	10B
1396/03/09	2,800	2,721	2,800	2,796	4.84	419	4M	11B
1396/03/08	2,640	2,600	2,699	2,667	3.73	130	584K	2B
1396/03/07	2,570	2,505	2,635	2,571	6.15	60	240K	617M
1396/02/31	2,869	2,749	2,869	2,772	(4.18)	210	1M	3B
1396/02/30	2,901	2,812	2,960	2,893	(0.96)	111	522K	2B
1396/02/27	2,950	2,850	2,966	2,921	2.85	119	450K	1B
1396/02/26	2,675	2,651	2,872	2,840	3.80	178	1M	3B
1396/02/25	2,823	2,685	2,823	2,736	(3.18)	88	274K	749M
1396/02/24	2,781	2,780	2,841	2,826	(0.63)	25	66K	184M
1396/02/23	2,870	2,784	2,890	2,844	(0.21)	66	302K	859M
1396/02/20	2,778	2,778	2,885	2,850	1.79	47	207K	589M
1396/02/19	2,800	2,770	2,850	2,800	(2.13)	80	329K	922M
1396/02/18	2,881	2,814	2,966	2,861	(3.38)	124	492K	1B
1396/02/17	2,947	2,905	3,000	2,961	(1.89)	61	247K	730M
1396/02/16	3,064	2,920	3,065	3,018	(0.13)	209	1M	3B
1396/02/13	2,901	2,901	3,032	3,022	4.64	258	2M	5B
1396/02/12	2,870	2,870	2,936	2,888	0.14	48	123K	356M
1396/02/11	2,900	2,870	2,900	2,884	(1.4)	62	193K	557M
1396/02/10	2,860	2,860	2,950	2,925	0.76	74	212K	621M
1396/02/09	2,857	2,857	2,980	2,903	(0.17)	76	325K	943M
1396/02/06	2,862	2,862	2,940	2,908	0.35	56	204K	595M
1396/02/04	2,970	2,869	2,970	2,898	(3.5)	107	364K	1B
1396/02/03	3,100	2,861	3,100	3,003	0.03	134	674K	2B
1396/02/02	2,890	2,890	3,010	3,002	4.71	198	916K	3B
1396/01/30	2,820	2,771	2,927	2,867	2.76	137	797K	2B
1396/01/29	2,831	2,760	2,835	2,790	(1.86)	93	504K	1B
1396/01/28	2,860	2,831	2,880	2,843	(0.7)	100	301K	856M
1396/01/27	2,870	2,842	2,919	2,863	(0.93)	151	782K	2B
1396/01/26	2,872	2,868	2,930	2,890	(0.89)	203	877K	3B
1396/01/23	3,000	2,865	3,000	2,916	(1.25)	118	512K	1B
1396/01/21	2,968	2,885	2,999	2,953	1.51	105	419K	1B
1396/01/20	2,925	2,861	2,969	2,909	(0.78)	184	820K	2B
1396/01/19	2,832	2,831	2,972	2,932	1.14	132	567K	2B
1396/01/16	2,900	2,871	2,939	2,899	0.55	118	399K	1B
1396/01/15	2,780	2,780	2,902	2,883	4.31	254	1M	4B
1396/01/14	2,777	2,723	2,798	2,764	1.69	84	229K	634M
1396/01/09	2,720	2,710	2,745	2,718	(0.15)	72	218K	593M
1396/01/08	2,704	2,704	2,750	2,722	0.18	47	79K	215M
1396/01/07	2,725	2,700	2,796	2,717	(2.3)	88	251K	681M
1396/01/06	2,799	2,728	2,799	2,781	4.31	196	623K	2B
1396/01/05	2,610	2,601	2,723	2,666	2.78	109	506K	1B
1395/12/28	2,553	2,553	2,638	2,594	0.66	77	333K	864M
1395/12/25	2,550	2,550	2,640	2,577	(0.12)	42	154K	396M
1395/12/24	2,685	2,544	2,685	2,580	(2.97)	131	629K	2B
1395/12/23	2,622	2,591	2,686	2,659	3.46	110	431K	1B
1395/12/22	2,566	2,546	2,642	2,570	(4.07)	207	908K	2B
1395/12/21	2,750	2,664	2,750	2,679	(4.46)	90	297K	795M
1395/12/18	2,897	2,753	2,897	2,804	(7.06)	89	351K	983M
1395/11/05	3,054	2,990	3,081	3,017	(2.33)	188	897K	3B
1395/11/04	3,110	3,042	3,120	3,089	(2.09)	56	225K	696M
1395/11/03	3,139	3,080	3,183	3,155	1.51	104	285K	899M
1395/11/02	3,050	3,050	3,138	3,108	2.37	137	372K	1B
1395/10/29	3,050	3,000	3,070	3,036	1.40	63	161K	488M
1395/10/28	2,984	2,950	3,040	2,994	0.10	131	946K	3B
1395/10/27	3,036	2,950	3,036	2,991	(2.83)	84	691K	2B
1395/10/26	3,080	3,050	3,130	3,078	0.16	50	135K	415M
1395/10/25	3,048	3,011	3,100	3,073	2.57	112	269K	828M
1395/10/22	2,950	2,950	3,047	2,996	1.73	77	280K	840M
1395/10/20	2,970	2,921	2,989	2,945	0.89	59	109K	322M
1395/10/19	3,010	2,900	3,010	2,919	(4.36)	176	594K	2B
1395/10/18	3,108	2,980	3,109	3,052	(1.48)	139	373K	1B
1395/10/15	3,100	3,080	3,140	3,098	(2.18)	79	291K	902M
1395/10/14	3,170	3,120	3,240	3,167	(0.16)	52	230K	728M
1395/10/13	3,171	3,160	3,176	3,172	(1.18)	37	146K	462M
1395/10/12	3,340	3,166	3,340	3,210	(2.73)	64	177K	567M
1395/10/11	3,240	3,240	3,340	3,300	2.90	139	512K	2B
1395/10/08	3,210	3,190	3,225	3,207	0.50	64	284K	910M
1395/10/07	3,100	3,100	3,220	3,191	1.53	58	215K	685M
1395/10/06	3,181	3,129	3,181	3,143	(2.39)	92	250K	787M
1395/10/05	3,200	3,150	3,243	3,220	(0.31)	64	644K	2B
1395/10/04	3,200	3,200	3,267	3,230	1.73	90	208K	671M
1395/10/01	3,062	3,062	3,206	3,175	(0.25)	61	220K	698M
1395/09/30	3,387	3,163	3,387	3,183	(4.39)	250	1M	4B
1395/09/29	3,345	3,290	3,388	3,329	(0.77)	73	197K	657M
1395/09/28	3,380	3,321	3,391	3,355	0.36	60	116K	389M
1395/09/24	3,351	3,330	3,380	3,343	(0.48)	85	288K	964M
1395/09/23	3,350	3,335	3,389	3,359	(0.65)	34	105K	352M
1395/09/22	3,401	3,350	3,411	3,381	(0.59)	71	232K	783M
1395/09/21	3,443	3,360	3,477	3,401	(1.99)	123	328K	1B
1395/09/20	3,460	3,402	3,510	3,470	0.96	127	408K	1B
1395/09/17	3,499	3,380	3,500	3,437	0.20	95	286K	984M
1395/09/16	3,527	3,400	3,527	3,430	(1.49)	114	475K	2B
1395/09/15	3,579	3,422	3,580	3,482	(3.12)	212	832K	3B
1395/09/14	3,600	3,520	3,649	3,594	0.31	154	690K	2B
1395/09/13	3,666	3,515	3,670	3,583	(1.97)	265	880K	3B
1395/09/09	3,631	3,610	3,734	3,655	2.09	483	1M	5B
1395/09/07	3,440	3,440	3,650	3,580	1.04	285	1M	5B
1395/09/06	3,649	3,500	3,649	3,543	(1.2)	117	407K	1B
1395/09/03	3,560	3,453	3,651	3,586	1.96	387	3M	9B
1395/09/02	3,355	3,355	3,542	3,517	4.24	295	3M	9B
1395/09/01	3,394	3,350	3,409	3,374	1.50	63	138K	467M
1395/08/29	3,387	3,300	3,387	3,324	(0.51)	75	208K	690M
1395/08/26	3,352	3,310	3,399	3,341	(2.31)	70	156K	522M
1395/08/25	3,449	3,355	3,450	3,420	1.42	78	371K	1B
1395/08/24	3,252	3,252	3,429	3,372	0.60	75	279K	943M
1395/08/23	3,300	3,300	3,447	3,352	0.30	95	371K	1B
1395/08/22	3,500	3,272	3,500	3,342	(0.98)	104	589K	2B
1395/08/19	3,360	3,360	3,495	3,375	(4.55)	213	1M	5B
1395/08/18	3,548	3,485	3,580	3,536	1.99	162	712K	3B
1395/08/17	3,468	3,416	3,500	3,467	0.93	66	358K	1B
1395/08/16	3,440	3,420	3,490	3,435	(0.95)	37	133K	458M
1395/08/15	3,520	3,440	3,525	3,468	(0.72)	69	265K	920M
1395/08/12	3,519	3,460	3,520	3,493	(0.71)	89	340K	1B
1395/08/11	3,630	3,450	3,630	3,518	(2.95)	143	954K	3B
1395/08/10	3,590	3,540	3,690	3,625	0.28	133	701K	3B
1395/08/09	3,600	3,568	3,671	3,615	(2.06)	123	569K	2B
1395/08/08	3,698	3,600	3,799	3,691	(0.08)	364	2M	6B
1395/08/05	3,694	3,694	3,694	3,694	4.97	79	532K	2B
1395/08/04	3,389	3,389	3,553	3,519	3.99	174	1M	5B
1395/08/03	3,389	3,350	3,430	3,384	1.26	140	668K	2B
1395/08/02	3,393	3,331	3,393	3,342	0.24	135	581K	2B
1395/08/01	3,396	3,300	3,396	3,334	(1.33)	158	730K	2B
1395/07/28	3,473	3,334	3,473	3,379	(1.17)	198	901K	3B
1395/07/27	3,486	3,400	3,490	3,419	(0.44)	120	521K	2B
1395/07/26	3,380	3,380	3,500	3,434	0.09	104	495K	2B
1395/07/25	3,422	3,390	3,550	3,431	(2.03)	151	565K	2B
1395/07/24	3,419	3,419	3,533	3,502	4.07	341	2M	5B
1395/07/19	3,410	3,350	3,416	3,365	0.54	162	433K	1B
1395/07/18	3,290	3,270	3,391	3,347	1.39	184	769K	3B
1395/07/17	3,409	3,260	3,409	3,301	(2.42)	113	430K	1B
1395/07/14	3,350	3,290	3,439	3,383	3.20	300	1M	4B
1395/07/13	3,349	3,221	3,390	3,278	(3.3)	147	867K	3B
1395/07/12	3,468	3,340	3,469	3,390	(1.99)	197	676K	2B
1395/07/11	3,448	3,400	3,540	3,459	1.77	212	818K	3B
1395/07/10	3,525	3,372	3,525	3,399	(4.15)	199	833K	3B
1395/07/07	3,671	3,401	3,671	3,546	1.40	531	3M	10B
1395/07/06	3,497	3,497	3,497	3,497	4.98	77	623K	2B
1395/07/05	3,115	3,106	3,362	3,331	4.03	563	3M	11B
1395/07/04	3,200	3,143	3,240	3,202	0.16	83	317K	1B
1395/07/03	3,100	3,100	3,222	3,197	3.83	145	562K	2B
1395/06/31	3,060	3,051	3,162	3,079	(0.03)	51	147K	453M
1395/06/29	3,120	3,060	3,150	3,080	0.13	75	484K	1B
1395/06/28	3,065	3,060	3,122	3,076	0.33	119	383K	1B
1395/06/27	3,115	3,050	3,115	3,066	(3.46)	104	530K	2B
1395/06/24	3,242	3,110	3,242	3,176	(1.27)	70	274K	870M
1395/06/23	3,239	3,137	3,250	3,217	1.10	72	276K	886M
1395/06/21	3,070	3,070	3,279	3,182	1.76	55	236K	752M
1395/06/20	3,100	3,086	3,105	3,127	(0.54)	25	53K	165M
1395/06/17	3,200	3,090	3,200	3,144	(1.75)	79	422K	1B
1395/06/16	3,199	3,170	3,239	3,200	1.43	40	213K	681M
1395/06/15	3,050	3,050	3,199	3,155	3.14	98	474K	1B
1395/06/14	3,092	3,040	3,100	3,059	(1.99)	74	201K	615M
1395/06/13	3,170	3,101	3,170	3,121	(1.7)	52	171K	534M
1395/06/10	3,250	3,152	3,250	3,175	(3.23)	85	346K	1B
1395/06/09	3,299	3,220	3,330	3,281	2.02	271	1M	4B
1395/06/08	3,088	3,088	3,256	3,216	3.71	309	2M	7B
1395/06/07	3,180	3,085	3,180	3,101	(0.16)	59	290K	898M
1395/06/06	3,113	3,090	3,139	3,106	(1.83)	93	308K	958M
1395/06/03	3,158	3,133	3,199	3,164	(0.97)	62	168K	533M
1395/06/02	3,145	3,140	3,235	3,195	1.62	83	273K	873M
1395/06/01	3,150	3,120	3,161	3,144	(1.57)	86	338K	1B
1395/05/31	3,201	3,152	3,203	3,194	(0.59)	50	114K	363M
1395/05/30	3,244	3,166	3,244	3,213	1.87	115	264K	849M
1395/05/27	3,126	3,123	3,200	3,154	0.13	90	329K	1B
1395/05/26	3,150	3,130	3,175	3,150	0.86	96	252K	793M
1395/05/25	3,102	3,101	3,189	3,123	0.06	63	165K	517M
1395/05/24	3,111	3,111	3,165	3,121	(0.35)	72	147K	460M
1395/05/23	3,150	3,111	3,193	3,132	(1.79)	83	281K	881M
1395/05/20	3,224	3,169	3,270	3,189	(2.63)	71	223K	709M
1395/05/19	3,180	3,179	3,318	3,275	1.39	94	460K	2B
1395/05/18	3,296	3,182	3,334	3,230	(2.03)	198	877K	3B
1395/05/17	3,288	3,200	3,368	3,297	2.74	167	561K	2B
1395/05/16	3,100	3,070	3,264	3,209	3.22	218	947K	3B
1395/05/13	3,148	3,100	3,148	3,109	(0.06)	57	292K	908M
1395/05/12	3,105	3,085	3,199	3,111	(0.73)	60	195K	607M
1395/05/11	3,215	3,074	3,215	3,134	(1.97)	50	261K	817M
1395/05/10	3,183	3,105	3,220	3,197	(0.96)	22	66K	209M
1395/05/06	3,278	3,181	3,278	3,228	(0.25)	57	105K	339M
1395/05/05	3,299	3,192	3,300	3,236	(1.25)	68	303K	981M
1395/05/04	3,106	3,106	3,300	3,277	3.31	79	373K	1B
1395/05/03	3,145	3,079	3,265	3,172	(0.13)	189	587K	2B
1395/05/02	3,249	3,146	3,220	3,176	(0.47)	65	118K	374M
1395/04/30	3,189	3,170	3,220	3,191	(1.33)	92	394K	1B
1395/04/29	3,350	3,190	3,350	3,234	(2.12)	62	156K	505M
1395/04/28	3,398	3,180	3,400	3,304	(1.28)	208	1M	3B
1395/04/27	3,299	3,299	3,376	3,347	1.89	175	1M	5B
1395/04/26	3,130	3,130	3,325	3,285	2.59	175	1000K	3B
1395/04/23	3,090	3,090	3,269	3,202	(0.22)	92	309K	990M
1395/04/22	3,269	3,165	3,300	3,209	(0.99)	111	535K	2B
1395/04/21	3,170	3,118	3,269	3,241	4.08	144	926K	3B
1395/04/20	3,160	3,040	3,174	3,114	0.87	131	356K	1B
1395/04/19	3,180	3,033	3,180	3,087	0.06	88	207K	638M
1395/04/15	3,199	3,060	3,200	3,085	(2.19)	47	182K	562M
1395/04/14	3,170	3,100	3,200	3,154	1.45	132	374K	1B
1395/04/13	3,009	3,009	3,143	3,109	3.84	172	840K	3B
1395/04/12	3,110	2,930	3,110	2,994	(1.02)	44	82K	242M
1395/04/09	3,000	2,952	3,099	3,025	0.67	81	553K	2B
1395/04/08	2,973	2,973	3,038	3,005	1.08	136	518K	2B
1395/04/06	2,970	2,925	3,009	2,973	(0.77)	62	168K	500M
1395/04/05	3,000	2,923	3,050	2,996	(1.45)	68	295K	882M
1395/04/02	3,000	3,000	3,062	3,040	4.22	121	412K	1B
1395/04/01	2,899	2,855	3,000	2,917	1.18	70	313K	914M
1395/03/31	2,900	2,801	2,900	2,883	(0.41)	43	245K	707M
1395/03/30	2,900	2,850	3,000	2,895	(1.06)	63	208K	602M
1395/03/29	3,054	2,851	3,054	2,926	0.31	41	99K	291M
1395/03/26	2,850	2,790	3,050	2,917	(0.21)	234	667K	2B
1395/03/25	2,999	2,916	2,999	2,923	(4.76)	147	595K	2B
1395/03/24	3,000	3,000	3,140	3,069	(3.31)	124	506K	2B
1395/03/18	3,750	3,478	3,750	3,534	(3.47)	442	2M	5B
1395/03/17	3,576	3,555	3,681	3,661	4.42	665	3M	12B
1395/03/16	3,401	3,399	3,580	3,506	2.45	338	1M	4B
1395/03/12	3,460	3,390	3,461	3,422	(1.64)	84	264K	902M
1395/03/11	3,520	3,455	3,520	3,479	(0.57)	41	104K	362M
1395/03/10	3,520	3,453	3,600	3,499	(0.62)	85	313K	1B
1395/03/09	3,600	3,454	3,640	3,521	(1.98)	76	298K	1B
1395/03/08	3,630	3,520	3,638	3,592	1.93	129	377K	1B
1395/03/05	3,503	3,503	3,550	3,524	0.11	56	231K	813M
1395/03/04	3,550	3,500	3,600	3,520	(2.0)	108	538K	2B
1395/03/03	3,665	3,547	3,665	3,592	0.39	52	149K	537M
1395/03/01	3,610	3,540	3,620	3,578	1.73	79	283K	1B
1395/02/29	3,575	3,454	3,575	3,517	0.11	99	329K	1B
1395/02/28	3,598	3,456	3,600	3,513	(1.15)	96	503K	2B
1395/02/27	3,619	3,441	3,699	3,554	(1.71)	136	388K	1B
1395/02/26	3,760	3,516	3,770	3,616	(0.66)	164	328K	1B
1395/02/25	3,599	3,368	3,692	3,640	3.50	266	1M	4B
1395/02/22	3,506	3,505	3,650	3,517	(4.66)	359	2M	6B
1395/02/21	3,711	3,681	3,733	3,689	(4.78)	79	332K	1B
1395/02/20	3,790	3,789	3,954	3,874	2.76	113	559K	2B
1395/02/19	3,840	3,690	3,840	3,770	(1.75)	56	338K	1B
1395/02/18	3,800	3,783	3,860	3,837	1.21	74	225K	862M
1395/02/15	3,622	3,622	3,826	3,791	0.90	89	476K	2B
1395/02/14	3,800	3,670	3,850	3,757	(0.63)	76	258K	969M
1395/02/13	3,670	3,670	3,830	3,781	3.14	102	326K	1B
1395/02/12	3,655	3,635	3,800	3,666	(3.55)	145	421K	2B
1395/02/11	3,850	3,784	3,900	3,801	(4.57)	181	726K	3B
1395/02/08	3,998	3,833	4,197	3,983	16.29	293	2M	6B
1394/12/24	9,649	9,211	9,690	9,392	(3.03)	352	882K	8B
1394/12/22	10,010	9,590	10,010	9,685	(3.6)	361	596K	6B
1394/12/19	10,430	9,900	10,430	10,047	(0.36)	85	131K	1B
1394/12/18	9,601	9,501	10,450	10,083	0.82	159	416K	4B
1394/12/17	10,051	9,800	10,500	10,001	(2.71)	219	732K	7B
1394/12/16	10,850	10,012	10,850	10,280	(0.82)	134	202K	2B
1394/12/15	10,400	10,010	10,451	10,365	4.13	240	952K	10B
1394/12/12	10,500	9,733	10,500	9,954	(2.84)	226	409K	4B
1394/12/11	10,600	10,173	10,600	10,245	0.28	139	284K	3B
1394/12/10	10,719	10,184	10,719	10,216	(9.46)	140	427K	4B
1394/12/03	11,000	10,906	11,600	11,283	(0.27)	248	952K	11B
1394/12/02	11,230	11,230	11,230	11,313	(4.3)	29	47K	525M
1394/12/01	12,051	11,778	12,052	11,821	(4.65)	62	150K	2B
1394/11/28	12,112	12,100	12,885	12,397	(2.11)	329	658K	8B
1394/11/27	13,156	11,950	13,156	12,664	1.06	607	2M	29B
1394/11/26	12,531	12,531	12,531	12,531	4.99	12	72K	906M
1394/11/25	11,935	11,935	11,935	11,935	5.00	10	54K	649M
1394/11/24	11,350	10,812	11,547	11,367	3.36	358	2M	19B
1394/11/21	10,090	10,090	11,133	10,998	3.73	317	2M	19B
1394/11/20	10,708	10,002	10,708	10,603	3.96	200	2M	16B
1394/11/19	10,201	10,150	10,201	10,199	4.97	128	654K	7B
1394/11/18	9,499	9,350	9,789	9,716	4.22	232	1M	11B
1394/11/17	9,485	9,268	9,485	9,323	0.87	99	253K	2B
1394/11/14	9,500	9,113	9,500	9,243	(1.88)	67	203K	2B
1394/11/13	9,779	9,193	9,779	9,420	0.85	107	317K	3B
1394/11/12	9,250	9,074	9,522	9,341	3.00	190	533K	5B
1394/11/11	8,752	8,752	9,170	9,069	(1.18)	109	161K	1B
1394/11/10	9,490	9,128	9,490	9,177	(4.49)	178	470K	4B
1394/11/07	10,078	9,150	10,078	9,608	0.09	517	2M	22B
1394/11/06	9,599	9,599	9,599	9,599	5.00	28	221K	2B
1394/11/05	9,142	9,142	9,142	9,142	5.00	33	157K	1B
1394/11/04	8,707	8,707	8,707	8,707	4.99	69	873K	8B
1394/11/03	8,090	8,090	8,322	8,293	4.63	137	484K	4B
1394/10/30	8,070	7,700	8,080	7,926	1.30	171	471K	4B
1394/10/29	7,900	7,711	8,149	7,824	(0.22)	124	186K	1B
1394/10/28	7,550	7,550	8,046	7,841	2.32	62	255K	2B
1394/10/27	8,100	7,553	8,100	7,663	(3.61)	99	212K	2B
1394/10/26	7,915	7,730	7,997	7,950	4.37	189	504K	4B
1394/10/23	7,570	7,570	7,750	7,617	(0.35)	85	146K	1B
1394/10/22	7,790	7,600	7,890	7,644	(0.27)	70	210K	2B
1394/10/21	7,730	7,550	7,938	7,665	0.50	61	60K	458M
1394/10/20	7,555	7,550	7,760	7,627	(0.26)	38	42K	322M
1394/10/19	7,900	7,556	7,900	7,647	(3.69)	113	202K	2B
1394/10/16	8,150	7,700	8,187	7,940	(1.96)	113	194K	2B
1394/10/15	7,894	7,894	8,153	8,099	4.30	143	387K	3B
1394/10/14	7,687	7,600	7,900	7,765	3.18	60	110K	857M
1394/10/13	7,480	7,420	7,618	7,526	0.41	34	41K	312M
1394/10/12	7,600	7,414	7,600	7,495	(3.96)	53	54K	400M
1394/10/09	7,703	7,703	7,950	7,804	1.35	47	132K	1B
1394/10/07	7,840	7,700	7,840	7,700	2.64	40	57K	438M
1394/10/06	7,211	7,211	7,581	7,502	3.91	58	84K	633M
1394/10/05	7,151	7,135	7,280	7,220	(1.29)	46	54K	387M
1394/10/02	7,121	7,121	7,399	7,314	(0.12)	25	24K	173M
1394/10/01	7,200	7,200	7,410	7,323	0.55	35	48K	350M
1394/09/30	7,488	7,200	7,499	7,283	(2.16)	41	84K	611M
1394/09/29	7,650	7,340	7,650	7,444	(3.44)	36	74K	549M
1394/09/28	7,798	7,601	7,798	7,709	(2.02)	31	43K	325M
1394/09/25	7,990	7,801	7,990	7,868	(0.42)	57	85K	668M
1394/09/24	7,950	7,881	8,000	7,901	(0.03)	44	64K	507M
1394/09/23	7,950	7,895	7,950	7,903	(0.43)	22	59K	469M
1394/09/22	7,910	7,889	8,000	7,937	(0.15)	34	23K	183M
1394/09/18	7,880	7,880	8,020	7,949	0.20	38	60K	477M
1394/09/17	7,903	7,888	8,000	7,933	0.20	32	60K	476M
1394/09/16	8,000	7,880	8,000	7,917	(1.36)	57	156K	1B
1394/09/15	8,010	7,970	8,078	8,026	(0.25)	56	66K	527M
1394/09/14	8,010	8,010	8,057	8,046	0.25	24	74K	595M
1394/09/10	8,001	8,001	8,090	8,026	(0.51)	34	56K	449M
1394/09/09	8,010	8,010	8,150	8,067	0.42	53	84K	674M
1394/09/08	8,054	8,011	8,199	8,033	(0.32)	52	59K	475M
1394/09/07	8,100	8,021	8,140	8,059	(0.27)	23	38K	303M
1394/09/04	8,220	8,060	8,300	8,081	(2.62)	44	100K	810M
1394/09/03	8,200	8,130	8,420	8,298	3.04	188	365K	3B
1394/09/02	8,200	7,977	8,200	8,053	(1.71)	110	284K	2B
1394/09/01	8,175	8,175	8,240	8,193	0.32	50	41K	336M
1394/08/30	8,150	8,081	8,300	8,167	(1.54)	69	216K	2B
1394/08/27	8,180	8,180	8,415	8,295	(0.32)	54	68K	564M
1394/08/26	8,500	8,280	8,500	8,322	(4.51)	147	209K	2B
1394/08/25	8,744	8,500	8,744	8,715	4.65	269	949K	8B
1394/08/24	8,000	8,000	8,351	8,328	4.70	231	967K	8B
1394/08/23	7,906	7,902	8,079	7,954	0.19	38	121K	966M
1394/08/20	7,970	7,901	8,000	7,939	(0.36)	22	33K	260M
1394/08/19	7,959	7,957	8,080	7,968	0.14	13	17K	136M
1394/08/18	8,180	7,932	8,180	7,957	(1.73)	42	80K	634M
1394/08/17	7,957	7,909	8,140	8,097	0.96	27	62K	499M
1394/08/16	8,138	7,980	8,138	8,020	0.04	14	40K	317M
1394/08/13	7,950	7,940	8,100	8,017	0.21	48	106K	854M
1394/08/12	8,000	7,950	8,110	8,000	(0.62)	26	77K	619M
1394/08/11	8,180	8,000	8,180	8,050	0.19	18	28K	229M
1394/08/10	8,000	7,923	8,100	8,035	0.44	20	56K	447M
1394/08/09	8,000	8,000	8,000	8,000	0.0	23	57K	452M
1394/08/06	8,000	7,998	8,001	8,000	(0.66)	21	89K	710M
1394/08/05	8,077	7,960	8,200	8,053	(0.28)	35	26K	212M
1394/08/04	8,250	7,950	8,250	8,076	(0.15)	10	26K	206M
1394/08/03	8,010	7,936	8,020	8,088	(0.65)	18	23K	187M
1394/07/29	8,032	8,010	8,250	8,141	(1.09)	33	46K	370M
1394/07/28	8,301	8,100	8,319	8,231	(0.84)	29	82K	677M
1394/07/27	8,200	8,161	8,389	8,301	(0.62)	19	21K	174M
1394/07/26	8,399	8,290	8,580	8,353	0.74	45	84K	699M
1394/07/25	8,151	8,151	8,400	8,292	2.07	74	93K	773M
1394/07/22	8,200	8,150	8,345	8,124	0.16	25	11K	87M
1394/07/21	8,100	8,021	8,243	8,111	0.38	18	32K	262M
1394/07/20	8,001	8,001	8,200	8,080	0.05	25	57K	457M
1394/07/19	8,200	7,957	8,200	8,076	(1.26)	20	64K	519M
1394/07/18	8,186	8,103	8,294	8,179	(0.07)	19	28K	232M
1394/07/15	8,106	8,100	8,300	8,185	1.01	35	82K	675M
1394/07/14	8,150	8,100	8,200	8,103	0.01	16	35K	285M
1394/07/13	8,100	8,100	8,200	8,102	0.04	12	9K	75M
1394/07/12	8,084	8,084	8,289	8,099	0.20	26	9K	70M
1394/07/11	8,270	7,999	8,270	8,083	(0.22)	13	16K	130M
1394/07/08	8,200	7,867	8,284	8,101	(2.17)	34	83K	673M
1394/07/07	8,250	8,170	8,437	8,281	(1.44)	23	63K	525M
1394/07/06	8,100	8,100	8,452	8,402	4.37	138	269K	2B
1394/07/05	8,050	7,830	8,080	8,050	(0.36)	26	25K	204M
1394/07/04	8,011	8,000	8,090	8,079	(0.05)	8	10K	79M
1394/07/01	7,950	7,950	8,179	8,083	1.61	25	41K	331M
1394/06/31	8,000	7,812	8,000	7,955	1.48	15	50K	396M
1394/06/30	7,851	7,810	7,851	7,839	(0.08)	23	36K	281M
1394/06/29	8,005	7,804	8,005	7,845	(2.0)	38	100K	782M
1394/06/28	8,020	7,854	8,179	8,005	(0.1)	21	34K	273M
1394/06/25	8,051	7,900	8,100	8,013	(0.32)	52	87K	699M
1394/06/24	8,000	7,910	8,190	8,039	0.92	40	91K	732M
1394/06/23	7,801	7,801	8,275	7,966	(1.15)	38	89K	709M
1394/06/22	8,012	8,000	8,173	8,059	(0.47)	28	31K	250M
1394/06/21	8,100	8,060	8,250	8,097	(0.02)	27	30K	241M
1394/06/18	8,111	8,054	8,114	8,099	(0.65)	50	251K	2B
1394/06/17	8,062	8,062	8,200	8,152	(0.12)	50	107K	874M
1394/06/16	8,171	8,060	8,250	8,162	(0.48)	51	210K	2B
1394/06/15	8,300	8,200	8,300	8,201	(0.63)	42	98K	802M
1394/06/14	8,171	8,171	8,360	8,253	(0.37)	48	58K	481M
1394/06/11	8,300	8,166	8,340	8,284	0.50	22	46K	382M
1394/06/10	8,300	8,192	8,310	8,243	0.0	15	16K	134M
1394/06/09	8,201	8,150	8,399	8,243	(0.29)	13	29K	237M
1394/06/08	8,550	8,200	8,550	8,267	0.12	30	87K	721M
1394/06/07	8,580	8,160	8,580	8,257	(1.9)	34	79K	655M
1394/06/04	8,352	8,250	8,500	8,417	0.79	23	32K	271M
1394/06/03	8,479	8,276	8,479	8,351	(0.71)	24	74K	616M
1394/06/02	8,400	8,370	8,625	8,411	(0.28)	50	157K	1B
1394/06/01	8,230	8,230	8,598	8,435	0.24	29	52K	435M
1394/05/31	8,529	8,401	8,555	8,415	(1.33)	27	69K	583M
1394/05/28	8,550	8,411	8,659	8,528	(0.62)	40	92K	786M
1394/05/27	8,580	8,580	8,650	8,581	0.12	21	14K	116M
1394/05/26	8,538	8,537	8,684	8,571	0.41	35	48K	416M
1394/05/25	8,699	8,501	8,699	8,536	0.61	38	44K	374M
1394/05/24	8,473	8,350	8,670	8,484	(0.41)	75	161K	1B
1394/05/21	8,527	8,390	8,527	8,519	(1.09)	41	42K	353M
1394/05/19	8,650	8,534	8,650	8,613	(0.89)	19	31K	263M
1394/05/18	8,300	8,300	8,800	8,690	2.71	99	247K	2B
1394/05/17	8,780	8,356	8,780	8,461	(2.38)	51	126K	1B
1394/05/14	8,600	8,575	8,790	8,667	(0.41)	28	44K	385M
1394/05/13	8,624	8,623	8,900	8,703	(1.15)	47	49K	421M
1394/05/12	8,550	8,550	8,898	8,804	3.33	121	239K	2B
1394/05/11	8,400	8,400	8,597	8,520	0.89	44	94K	799M
1394/05/10	8,501	8,300	8,595	8,445	(0.38)	47	37K	308M
1394/05/07	8,278	8,270	8,600	8,477	1.91	69	262K	2B
1394/05/06	8,448	8,225	8,448	8,318	0.53	42	79K	657M
1394/05/05	8,549	8,226	8,549	8,274	(0.97)	47	93K	766M
1394/05/04	8,300	8,226	8,450	8,355	1.78	54	163K	1B
1394/05/03	8,500	8,100	8,500	8,209	(3.21)	92	388K	3B
1394/04/31	8,511	8,310	8,588	8,481	(2.92)	67	149K	1B
1394/04/30	8,888	8,550	8,888	8,736	3.20	95	206K	2B
1394/04/29	8,380	8,375	8,695	8,465	(3.73)	73	168K	1B
1394/04/24	9,111	8,778	9,111	8,793	(4.84)	117	547K	5B
1394/04/23	9,733	9,005	9,733	9,240	(1.7)	168	399K	4B
1394/04/22	9,000	9,000	9,494	9,400	3.96	107	199K	2B
1394/04/21	9,250	8,801	9,250	9,042	0.89	153	378K	3B
1394/04/20	9,100	8,651	9,145	8,962	(1.44)	168	302K	3B
1394/04/16	9,110	8,900	9,110	9,093	4.79	336	1M	9B
1394/04/15	8,550	8,540	8,733	8,677	4.32	292	706K	6B
1394/04/14	8,320	8,280	8,320	8,318	4.97	181	769K	6B
1394/04/13	7,700	7,700	7,936	7,924	4.83	120	467K	4B
1394/04/10	7,600	7,429	7,699	7,559	0.80	75	253K	2B
1394/04/09	7,639	7,410	7,666	7,499	(0.77)	117	263K	2B
1394/04/08	7,680	7,450	7,690	7,557	1.78	65	76K	573M
1394/04/07	7,421	7,400	7,549	7,425	(2.8)	32	134K	997M
1394/04/06	7,483	7,400	7,700	7,639	1.96	158	234K	2B
1394/04/03	7,569	7,400	7,598	7,492	(0.96)	100	252K	2B
1394/04/02	7,900	7,465	7,900	7,565	(2.03)	127	220K	2B
1394/04/01	7,690	7,620	7,760	7,722	0.56	91	95K	735M
1394/03/31	7,500	7,462	7,750	7,679	(1.48)	46	44K	339M
1394/03/30	7,950	7,612	7,950	7,794	(0.71)	51	92K	714M
1394/03/27	7,970	7,730	7,970	7,850	2.01	114	243K	2B
1394/03/26	7,677	7,610	7,730	7,695	0.21	67	190K	1B
1394/03/25	7,700	7,556	7,788	7,679	5.06	114	397K	3B
1394/03/18	9,350	9,030	9,495	9,309	(0.69)	195	452K	4B
1394/03/17	9,410	9,300	9,510	9,374	(1.68)	100	296K	3B
1394/03/16	9,557	9,435	9,697	9,534	(0.24)	75	177K	2B
1394/03/12	9,600	9,452	9,619	9,557	0.44	93	138K	1B
1394/03/11	9,488	9,450	9,650	9,515	2.83	120	218K	2B
1394/03/10	9,124	9,070	9,415	9,253	0.19	67	150K	1B
1394/03/09	9,589	9,118	9,589	9,235	(3.77)	102	205K	2B
1394/03/06	9,720	9,376	9,895	9,597	0.73	203	435K	4B
1394/03/05	9,168	9,168	9,552	9,527	4.72	377	1M	10B
1394/03/04	9,130	9,030	9,169	9,098	1.17	93	198K	2B
1394/03/03	9,131	8,940	9,139	8,993	(1.03)	84	77K	691M
1394/03/02	9,080	8,910	9,181	9,087	0.08	150	182K	2B
1394/02/30	9,090	8,888	9,100	9,080	0.94	110	185K	2B
1394/02/29	9,150	8,901	9,150	8,995	0.09	34	29K	259M
1394/02/28	9,177	8,921	9,177	8,987	(0.29)	42	37K	333M
1394/02/27	9,005	8,902	9,180	9,013	0.10	63	157K	1B
1394/02/23	9,001	8,900	9,100	9,004	(0.32)	40	82K	736M
1394/02/22	9,000	8,950	9,187	9,033	0.10	63	48K	434M
1394/02/21	9,185	8,830	9,185	9,024	1.06	49	50K	448M
1394/02/20	9,229	8,850	9,229	8,929	(2.15)	83	146K	1B
1394/02/19	9,386	8,852	9,386	9,125	(0.93)	89	225K	2B
1394/02/16	9,370	9,160	9,370	9,211	(0.41)	60	63K	581M
1394/02/15	9,439	9,208	9,478	9,249	(0.03)	37	37K	340M
1394/02/14	9,498	9,190	9,498	9,252	(1.24)	63	117K	1B
1394/02/13	9,630	9,311	9,630	9,368	(1.06)	44	47K	441M
1394/02/09	9,680	9,411	9,680	9,468	(0.16)	44	33K	308M
1394/02/08	9,740	9,335	9,750	9,483	(1.8)	115	96K	910M
1394/02/07	9,688	9,500	9,778	9,657	0.22	183	294K	3B
1394/02/06	9,530	9,311	9,795	9,636	2.12	314	466K	4B
1394/02/05	9,570	9,321	9,570	9,436	1.03	121	185K	2B
1394/02/02	9,399	9,201	9,590	9,340	0.25	117	363K	3B
1394/02/01	9,400	9,235	9,400	9,317	1.40	80	208K	2B
1394/01/31	9,450	9,168	9,450	9,188	(0.5)	66	73K	675M
1394/01/30	9,389	9,151	9,389	9,234	(0.51)	171	214K	2B
1394/01/29	9,411	9,200	9,420	9,281	(1.35)	118	191K	2B
1394/01/26	9,639	9,350	9,639	9,408	0.83	177	258K	2B
1394/01/25	9,430	9,251	9,445	9,331	0.55	134	277K	3B
1394/01/24	9,510	9,220	9,510	9,280	(0.67)	95	159K	1B
1394/01/23	9,585	9,276	9,585	9,343	(3.2)	105	182K	2B
1394/01/22	10,000	9,585	10,000	9,652	(3.33)	182	352K	3B
1394/01/19	9,726	9,726	10,201	9,984	(0.28)	179	425K	4B
1394/01/18	10,249	9,947	10,249	10,012	(3.37)	101	167K	2B
1394/01/17	10,533	9,903	10,533	10,361	2.30	352	1M	11B
1394/01/16	10,128	10,128	10,128	10,128	3.99	18	61K	619M
1394/01/15	9,972	9,972	9,972	9,739	1.56	9	21K	212M
1394/01/11	9,998	9,451	9,998	9,589	(2.52)	118	153K	1B
1394/01/10	9,920	9,620	10,000	9,837	(0.74)	139	248K	2B
1394/01/09	9,911	9,753	9,912	9,910	3.98	132	233K	2B
1394/01/08	9,350	9,300	9,733	9,531	1.84	194	406K	4B
1394/01/05	9,350	9,300	9,745	9,359	(2.0)	44	68K	640M
1393/12/27	9,450	9,399	9,632	9,550	3.10	129	261K	2B
1393/12/26	9,281	9,180	9,329	9,263	(1.3)	61	169K	2B
1393/12/25	9,351	9,350	9,582	9,385	(2.05)	76	134K	1B
1393/12/24	9,920	9,500	9,920	9,581	(1.5)	134	159K	2B
1393/12/23	9,490	9,490	9,767	9,727	3.57	123	229K	2B
1393/12/20	9,410	9,351	9,474	9,392	0.97	74	84K	793M
1393/12/19	9,172	9,171	9,445	9,302	0.63	111	102K	945M
1393/12/18	9,472	9,150	9,472	9,244	(1.13)	78	73K	679M
1393/12/17	9,490	9,200	9,490	9,350	(0.98)	83	142K	1B
1393/12/16	9,600	9,360	9,680	9,443	(1.82)	74	53K	497M
1393/12/13	9,330	9,305	9,800	9,618	1.60	115	253K	2B
1393/12/12	9,611	9,353	9,653	9,467	(2.32)	141	130K	1B
1393/12/11	9,451	9,451	9,737	9,692	3.51	136	238K	2B
1393/12/10	9,345	9,260	9,589	9,363	0.19	66	80K	749M
1393/12/09	9,770	9,221	9,770	9,345	(2.21)	62	60K	561M
1393/12/06	9,500	9,467	9,800	9,556	(3.09)	115	385K	4B
1393/12/05	10,090	9,720	10,090	9,861	0.55	150	178K	2B
1393/12/04	9,780	9,600	9,836	9,807	3.69	270	550K	5B
1393/12/03	9,500	9,250	9,800	9,458	(0.93)	247	746K	7B
1393/12/02	9,260	9,260	9,871	9,547	0.29	342	583K	6B
1393/11/29	9,521	9,440	9,800	9,519	(3.19)	248	518K	5B
1393/11/28	9,830	9,652	10,000	9,833	(1.17)	156	130K	1B
1393/11/27	10,089	9,824	10,170	9,949	1.14	248	538K	5B
1393/11/26	10,260	9,790	10,260	9,837	(2.65)	175	326K	3B
1393/11/25	10,000	10,000	10,300	10,105	0.90	103	105K	1B
1393/11/21	10,199	9,801	10,199	10,015	(1.63)	127	161K	2B
1393/11/20	10,300	10,169	10,550	10,181	(3.88)	78	136K	1B
1393/11/19	10,616	10,586	10,790	10,592	(3.94)	107	159K	2B
1393/11/18	11,261	10,820	11,295	11,027	(0.28)	125	163K	2B
1393/11/15	10,990	10,835	11,254	11,058	2.12	176	311K	3B
1393/11/14	10,800	10,630	11,080	10,828	0.46	92	125K	1B
1393/11/13	10,700	10,450	10,948	10,778	0.35	101	164K	2B
1393/11/12	11,130	10,500	11,130	10,740	0.14	140	146K	2B
1393/11/11	10,700	10,560	10,729	10,725	3.95	90	423K	5B
1393/11/08	10,190	10,190	10,345	10,317	3.71	146	230K	2B
1393/11/07	9,771	9,771	10,171	9,948	(2.22)	230	358K	4B
1393/11/06	10,250	10,171	10,250	10,174	(3.96)	51	141K	1B
1393/11/05	10,567	10,567	10,990	10,594	(3.75)	176	468K	5B
1393/11/04	10,753	10,611	10,801	11,007	(0.42)	17	12K	130M
1393/11/01	10,801	10,752	10,801	11,053	(1.31)	42	38K	411M
1393/10/30	11,100	10,996	11,500	11,200	(2.22)	248	711K	8B
1393/10/29	11,604	11,425	11,799	11,454	(3.76)	186	165K	2B
1393/10/28	12,000	11,601	12,147	11,901	(0.81)	80	48K	564M
1393/10/27	11,610	11,600	12,198	11,998	0.43	143	197K	2B
1393/10/24	12,010	11,600	12,288	11,947	(0.85)	101	103K	1B
1393/10/23	12,780	11,925	12,780	12,049	(2.99)	299	622K	7B
1393/10/22	12,349	12,349	12,444	12,421	3.80	99	122K	2B
1393/10/21	11,931	11,931	12,420	11,966	(3.72)	213	511K	6B
1393/10/20	12,711	12,167	12,800	12,428	(1.93)	86	81K	994M
1393/10/17	12,499	12,347	13,000	12,673	(1.46)	215	551K	7B
1393/10/16	13,112	12,820	13,112	12,861	(3.69)	201	429K	6B
1393/10/15	13,888	13,250	13,888	13,354	(1.98)	79	129K	2B
1393/10/14	13,670	13,400	13,850	13,624	(2.16)	159	211K	3B
1393/10/13	14,198	13,669	14,198	13,925	(0.31)	95	192K	3B
1393/10/10	14,400	13,937	14,833	13,968	(3.78)	186	444K	6B
1393/10/09	14,507	14,395	14,784	14,517	0.96	224	352K	5B
1393/10/08	14,390	14,240	14,390	14,379	3.92	327	915K	13B
1393/10/07	14,025	14,025	14,025	13,837	2.60	31	71K	993M
1393/09/25	13,550	13,252	13,631	13,486	2.89	278	907K	12B
1393/09/24	13,171	13,085	13,500	13,107	(3.84)	255	536K	7B
1393/09/23	14,190	13,449	14,379	13,630	(2.71)	237	332K	5B
1393/09/19	14,119	13,901	14,500	14,009	(1.66)	300	264K	4B
1393/09/18	14,920	14,100	14,920	14,245	(1.73)	156	163K	2B
1393/09/17	14,140	14,140	14,749	14,496	1.99	181	300K	4B
1393/09/16	14,350	14,175	14,361	14,213	(3.74)	262	496K	7B
1393/09/15	15,000	14,616	15,349	14,765	(3.01)	228	256K	4B
1393/09/12	15,798	14,872	15,988	15,224	(1.72)	456	935K	14B
1393/09/11	15,130	15,120	15,574	15,491	3.45	518	1M	19B
1393/09/10	15,000	14,500	15,300	14,975	0.41	291	317K	5B
1393/09/09	15,200	14,375	15,463	14,914	0.30	627	909K	14B
1393/09/08	14,505	14,505	14,873	14,869	3.97	521	1M	22B
1393/09/05	14,220	14,213	14,688	14,301	(3.4)	539	1M	16B
1393/09/04	14,810	14,802	14,813	14,805	(3.98)	84	109K	2B
1393/09/03	15,450	15,119	15,894	15,418	0.08	321	607K	9B
1393/09/02	14,950	14,931	15,794	15,405	0.91	265	549K	8B
1393/09/01	15,200	15,111	15,743	15,266	(1.0)	210	306K	5B
1393/08/28	15,880	15,200	16,000	15,420	(1.49)	198	216K	3B
1393/08/27	16,155	15,480	16,400	15,654	(2.91)	236	282K	4B
1393/08/26	16,035	15,704	16,163	16,124	3.74	378	611K	10B
1393/08/25	15,201	15,201	16,270	15,542	(1.63)	358	364K	6B
1393/08/24	16,180	15,754	16,180	15,799	(3.72)	389	389K	6B
1393/08/21	16,800	16,171	16,800	16,410	(1.49)	430	552K	9B
1393/08/20	16,400	16,002	16,989	16,659	1.64	432	467K	8B
1393/08/19	16,476	16,302	16,500	16,391	1.27	271	415K	7B
1393/08/18	15,870	15,568	16,477	16,186	0.89	663	813K	13B
1393/08/17	16,115	15,757	16,477	16,043	(2.25)	426	632K	10B
1393/08/14	15,950	15,950	16,904	16,413	(1.14)	602	782K	13B
1393/08/11	16,498	16,201	16,649	16,602	3.70	887	2M	31B
1393/08/10	16,011	15,856	16,011	16,009	3.98	469	2M	31B
1393/08/07	15,245	15,000	15,532	15,396	3.09	342	658K	10B
1393/08/06	15,000	14,701	15,198	14,935	1.36	146	208K	3B
1393/08/05	14,780	14,510	15,000	14,734	(0.33)	136	139K	2B
1393/08/04	15,000	14,666	15,459	14,783	(3.23)	268	302K	4B
1393/08/03	15,200	14,800	15,498	15,277	1.01	231	207K	3B
1393/07/30	15,150	15,099	15,494	15,124	(3.84)	301	750K	11B
1393/07/29	16,110	15,603	16,159	15,728	(3.23)	136	150K	2B
1393/07/28	16,000	16,000	16,450	16,253	2.00	451	573K	9B
1393/07/27	15,719	15,400	16,150	15,934	1.37	385	422K	7B
1393/07/26	15,800	15,400	15,923	15,719	2.54	364	450K	7B
1393/07/23	15,000	15,000	15,367	15,330	3.75	384	701K	11B
1393/07/22	14,210	14,210	14,906	14,776	3.09	196	307K	5B
1393/07/20	14,475	14,211	14,479	14,333	(0.22)	95	191K	3B
1393/07/19	14,449	14,175	14,650	14,365	0.13	121	95K	1B
1393/07/16	14,490	14,152	14,490	14,346	1.52	133	145K	2B
1393/07/15	14,390	14,002	14,390	14,131	(0.86)	119	95K	1B
1393/07/14	14,180	14,180	14,520	14,254	(0.41)	103	71K	1B
1393/07/12	14,430	14,200	14,430	14,313	(0.84)	82	79K	1B
1393/07/09	14,390	14,300	14,500	14,434	(1.18)	85	72K	1B
1393/07/08	14,215	14,215	14,890	14,606	1.15	99	165K	2B
1393/07/07	14,699	14,350	14,699	14,440	(0.01)	81	60K	864M
1393/07/06	14,749	14,266	14,749	14,441	(1.15)	84	81K	1B
1393/07/05	14,895	14,250	14,895	14,609	(1.45)	104	128K	2B
1393/07/02	14,980	14,610	15,180	14,824	(1.59)	103	178K	3B
1393/07/01	14,999	14,727	15,240	15,064	2.59	183	251K	4B
1393/06/31	14,300	14,300	14,716	14,684	3.77	123	159K	2B
1393/06/30	14,005	14,000	14,393	14,150	1.13	120	110K	2B
1393/06/29	14,003	13,800	14,299	13,992	(1.53)	170	121K	2B
1393/06/26	14,500	14,051	14,690	14,210	(2.56)	124	168K	2B
1393/06/25	14,998	14,401	14,998	14,584	(1.35)	212	351K	5B
1393/06/24	15,000	14,500	15,180	14,784	(0.67)	91	72K	1B
1393/06/23	14,990	14,255	15,024	14,884	1.55	173	334K	5B
1393/06/22	14,472	14,254	15,000	14,657	(1.28)	223	602K	9B
1393/06/19	14,706	14,655	14,889	14,847	(0.94)	73	55K	806M
1393/06/18	15,679	14,700	15,679	14,988	(1.29)	169	134K	2B
1393/06/17	14,980	14,451	15,317	15,184	3.10	194	225K	3B
1393/06/16	14,650	14,602	14,999	14,728	(0.3)	146	93K	1B
1393/06/15	15,444	14,591	15,500	14,773	(1.51)	360	399K	6B
1393/06/12	15,470	14,700	15,699	15,000	(1.86)	301	390K	6B
1393/06/11	15,870	15,152	15,870	15,285	(1.12)	236	367K	6B
1393/06/10	15,540	15,222	15,750	15,458	(0.59)	123	86K	1B
1393/06/09	15,502	15,356	15,935	15,549	(1.41)	111	79K	1B
1393/06/08	16,179	15,500	16,179	15,771	(1.32)	103	89K	1B
1393/06/05	16,490	15,650	16,560	15,982	(0.96)	274	297K	5B
1393/06/04	15,450	15,450	16,280	16,137	3.08	262	376K	6B
1393/06/03	16,280	15,450	16,280	15,655	(2.62)	214	229K	4B
1393/06/02	16,011	15,750	16,499	16,077	(0.02)	297	323K	5B
1393/06/01	16,398	16,010	16,600	16,080	(3.58)	175	219K	4B
1393/05/29	16,901	16,151	17,349	16,677	(0.2)	391	492K	8B
1393/05/28	16,500	16,251	16,815	16,711	3.35	312	387K	6B
1393/05/27	16,244	15,551	16,498	16,169	0.17	384	554K	9B
1393/05/26	15,900	15,650	16,246	16,141	3.32	486	1M	16B
1393/05/25	15,622	15,622	15,622	15,622	3.99	43	120K	2B
1393/05/22	14,890	14,850	15,094	15,022	3.50	103	290K	4B
1393/05/21	14,998	14,172	15,000	14,514	(1.68)	345	642K	9B
1393/05/20	14,500	14,300	15,147	14,762	1.01	177	154K	2B
1393/05/19	14,890	14,509	14,890	14,614	(3.3)	174	219K	3B
1393/05/18	15,700	14,963	15,700	15,113	(3.03)	64	95K	1B
1393/05/15	15,899	15,301	15,899	15,586	0.83	166	110K	2B
1393/05/14	15,780	15,149	15,780	15,457	7.96	239	261K	4B
1393/05/06	16,500	16,500	17,187	16,818	0.83	168	204K	3B
1393/05/05	16,800	16,370	17,100	16,679	(0.87)	66	106K	2B
1393/05/04	17,215	16,611	17,215	16,826	(2.76)	98	92K	2B
1393/05/01	17,638	16,760	17,638	17,303	2.02	79	191K	3B
1393/04/31	16,900	16,550	17,352	16,960	1.65	49	56K	972M
1393/04/24	17,350	16,300	17,400	16,685	(0.81)	80	51K	849M
1393/04/23	16,301	16,229	17,327	16,821	(0.46)	44	41K	683M
1393/04/22	17,000	16,606	17,000	16,898	(2.31)	97	74K	1B
1393/04/21	17,009	17,003	17,900	17,297	(2.34)	92	69K	1B
1393/04/18	18,000	17,450	18,000	17,711	(1.16)	73	56K	973M
1393/04/17	17,887	17,650	18,280	17,919	0.41	119	57K	1B
1393/04/16	18,000	17,220	18,000	17,846	(0.36)	56	24K	429M
1393/04/15	18,149	17,279	18,149	17,911	(0.48)	50	18K	313M
1393/04/14	18,050	17,700	18,126	17,998	3.26	143	101K	2B
1393/04/11	17,450	17,251	17,989	17,429	(0.1)	74	43K	743M
1393/04/10	16,841	16,841	17,489	17,447	(0.54)	65	27K	469M
1393/04/09	16,955	16,955	17,688	17,541	(0.68)	53	18K	313M
1393/04/08	17,074	16,997	17,074	17,661	(0.25)	11	7K	118M
1393/04/07	17,080	17,075	17,694	17,705	(0.46)	30	12K	213M
1393/04/04	17,500	17,200	17,998	17,786	(0.63)	57	21K	369M
1393/04/03	18,400	17,208	18,400	17,898	(0.15)	69	24K	435M
1393/04/02	18,710	17,420	18,710	17,924	(0.47)	92	99K	2B
1393/04/01	18,100	17,650	18,177	18,008	3.03	142	99K	2B
1393/03/31	17,980	17,750	17,999	17,478	0.62	81	27K	488M
1393/03/28	17,190	17,000	17,870	17,371	1.08	111	122K	2B
1393/03/27	17,211	17,000	17,380	17,185	0.09	35	28K	473M
1393/03/26	17,395	16,999	17,395	17,169	2.24	51	64K	1B
1393/03/25	16,621	16,603	17,218	16,793	(2.9)	111	41K	683M
1393/03/24	17,288	17,286	17,420	17,294	(3.95)	95	73K	1B
1393/03/21	17,581	17,580	18,100	18,006	(1.59)	65	135K	2B
1393/03/20	18,300	18,000	18,499	18,296	(0.09)	149	69K	1B
1393/03/19	17,359	17,359	18,700	18,313	1.60	187	120K	2B
1393/03/18	18,000	17,520	18,200	18,024	(0.91)	154	59K	1B
1393/03/17	17,852	17,852	18,444	18,190	2.56	154	75K	1B
1393/03/13	17,850	17,600	17,995	17,736	2.18	98	44K	780M
1393/03/12	17,183	17,180	17,799	17,357	1.01	89	37K	652M
1393/03/11	17,223	17,000	17,500	17,183	(1.8)	71	41K	696M
1393/03/10	17,800	17,223	18,250	17,498	(2.46)	188	170K	3B
1393/03/07	18,010	17,620	18,500	17,940	(1.55)	104	89K	2B
1393/03/05	18,102	18,010	18,500	18,222	(1.41)	106	54K	984M
1393/03/04	18,052	18,052	18,500	18,483	(0.94)	52	28K	515M
1393/03/03	18,500	18,350	19,091	18,659	0.11	84	21K	392M
1393/02/31	19,000	18,150	19,000	18,638	(0.09)	95	38K	701M
1393/02/30	18,611	18,611	19,310	18,655	(3.77)	172	107K	2B
1393/02/29	19,999	19,328	19,999	19,386	(3.71)	67	53K	1B
1393/02/28	20,278	19,504	20,280	20,133	3.24	277	265K	5B
1393/02/27	19,502	19,210	19,502	19,501	3.99	289	215K	4B
1393/02/24	17,654	17,654	18,791	18,752	3.78	120	170K	3B
1393/02/22	18,220	17,500	18,560	18,069	1.20	135	170K	3B
1393/02/21	18,300	17,773	18,300	17,854	(3.56)	87	65K	1B
1393/02/20	18,880	18,201	18,880	18,513	1.88	120	50K	931M
1393/02/17	17,650	17,500	18,364	18,171	2.91	167	120K	2B
1393/02/16	17,742	17,556	17,850	17,658	0.11	79	32K	571M
1393/02/15	17,500	17,462	18,200	17,639	(0.28)	127	68K	1B
1393/02/14	18,000	17,481	18,000	17,688	(2.75)	90	62K	1B
1393/02/13	18,301	17,801	18,302	18,189	(1.57)	86	39K	712M
1393/02/10	18,999	18,250	18,999	18,479	(1.29)	71	33K	614M
1393/02/09	18,300	18,300	19,422	18,721	(1.42)	59	38K	705M
1393/02/08	20,270	18,899	20,270	18,991	(3.53)	115	92K	2B
1393/02/07	20,390	18,901	20,390	19,686	0.39	104	124K	2B
1393/02/06	19,500	19,100	19,869	19,610	2.62	144	164K	3B
1393/02/03	18,765	18,501	19,350	19,109	1.83	71	57K	1B
1393/02/02	19,150	18,510	19,349	18,765	(1.29)	105	55K	1B
1393/02/01	19,000	18,510	19,498	19,010	1.02	71	65K	1B
1393/01/31	19,099	18,500	19,100	18,818	1.83	47	35K	670M
1393/01/30	19,600	18,241	19,600	18,479	(2.75)	54	49K	901M
1393/01/27	17,930	17,930	19,256	19,001	2.62	121	127K	2B
1393/01/26	18,476	18,476	19,399	18,516	(3.79)	288	390K	7B
1393/01/25	18,785	18,785	18,785	19,245	(1.65)	12	22K	420M
1393/01/24	19,101	19,099	19,101	19,567	(1.64)	53	22K	427M
1393/01/23	20,051	19,575	20,499	19,894	(2.43)	140	75K	1B
1393/01/20	20,000	20,000	20,999	20,390	(2.02)	192	61K	1B
1393/01/19	20,063	20,063	21,495	20,810	0.38	171	62K	1B
1393/01/18	20,577	20,577	21,396	20,731	(3.28)	244	107K	2B
1393/01/17	21,430	21,428	22,000	21,434	(3.97)	62	57K	1B
1393/01/16	22,998	21,451	22,998	22,320	0.62	181	76K	2B
1393/01/11	22,000	21,921	22,213	22,183	3.86	263	289K	6B
1393/01/10	21,390	20,400	21,773	21,359	2.02	134	112K	2B
1393/01/09	21,430	19,816	21,430	20,936	1.60	203	257K	5B
1393/01/06	20,606	20,606	20,606	20,606	4.00	27	58K	1B
1393/01/05	20,511	20,511	20,511	19,814	0.46	19	6K	129M
1392/12/28	19,976	19,976	19,976	19,723	2.68	35	36K	728M
1392/12/27	19,651	19,651	19,651	19,208	1.65	34	23K	442M
1392/12/26	19,316	19,316	19,316	18,896	1.73	22	24K	456M
1392/12/25	18,932	18,932	18,932	18,574	2.03	37	28K	523M
1392/12/24	18,000	17,640	18,350	18,204	3.17	43	47K	862M
1392/12/21	17,385	17,151	18,290	17,645	(1.11)	196	147K	3B
1392/12/20	17,831	17,831	18,300	17,843	(3.93)	263	294K	5B
1392/12/19	18,470	18,460	18,700	18,573	(3.41)	72	58K	1B
1392/12/18	19,100	19,074	19,420	19,229	(3.22)	58	57K	1B
1392/12/17	20,300	19,232	20,490	19,868	(0.54)	265	85K	2B
1392/12/14	19,300	19,005	20,088	19,975	3.41	257	169K	3B
1392/12/13	19,202	19,202	19,999	19,316	(3.43)	300	138K	3B
1392/12/12	20,000	19,513	20,920	20,002	(1.59)	278	163K	3B
1392/12/11	20,343	19,662	20,343	20,326	3.91	533	483K	10B
1392/12/10	18,800	18,800	19,662	19,561	3.46	152	150K	3B
1392/12/07	18,878	18,878	19,380	18,906	(3.85)	308	296K	6B
1392/12/06	19,700	19,545	20,000	19,664	(3.41)	176	206K	4B
1392/12/05	20,053	20,053	20,053	20,359	(2.53)	29	34K	690M
1392/12/04	20,790	20,788	21,200	20,888	(3.54)	170	101K	2B
1392/12/03	22,350	21,453	22,600	21,654	(3.1)	215	127K	3B
1392/11/30	22,010	21,964	23,000	22,346	(2.33)	263	259K	6B
1392/11/29	23,012	22,878	23,012	22,879	(3.99)	131	119K	3B
1392/11/28	24,050	22,340	24,200	23,831	2.41	283	267K	6B
1392/11/27	23,184	23,184	24,100	23,270	(3.64)	360	435K	10B
1392/11/26	23,215	23,215	23,215	24,149	(0.14)	12	2K	43M
1392/11/23	23,265	23,265	23,265	24,182	(0.21)	8	3K	68M
1392/11/21	23,407	23,407	23,407	24,234	(0.61)	15	8K	194M
1392/11/20	24,382	24,382	24,382	24,382	(4.0)	28	89K	2B
1392/11/19	24,417	24,417	24,417	25,397	(0.15)	5	2K	48M
1392/11/16	24,483	24,483	24,483	25,434	(0.27)	9	4K	91M
1392/11/15	25,720	25,469	26,400	25,503	(3.87)	100	130K	3B
1392/11/14	26,510	26,508	27,000	26,530	(3.92)	132	125K	3B
1392/11/13	29,102	26,864	29,102	27,612	(1.33)	346	521K	14B
1392/11/12	27,779	27,001	28,090	27,983	3.60	142	268K	8B
1392/11/09	26,923	26,923	27,888	27,010	(3.69)	414	510K	14B
1392/11/08	27,997	27,997	29,115	28,044	(3.84)	204	201K	6B
1392/11/07	28,027	28,027	28,027	29,163	(0.11)	3	1K	41M
1392/11/06	28,058	28,058	28,058	29,194	(0.11)	6	2K	43M
1392/11/05	28,391	28,391	28,391	29,227	(1.17)	22	16K	452M
1392/11/02	30,000	28,870	30,000	29,573	(1.66)	33	24K	698M
1392/11/01	31,540	29,119	31,540	30,072	(0.86)	211	116K	3B
1392/10/30	32,249	29,769	32,249	30,332	(2.18)	220	283K	9B
1392/10/28	29,930	29,930	32,000	31,009	(0.53)	296	252K	8B
1392/10/25	32,000	31,142	32,000	31,173	(3.9)	86	80K	2B
1392/10/24	33,300	32,077	33,992	32,439	(2.92)	224	157K	5B
1392/10/23	33,437	33,050	35,000	33,413	(2.92)	203	153K	5B
1392/10/22	34,200	33,438	34,200	34,417	(1.19)	34	17K	568M
1392/10/21	35,450	34,100	35,450	34,831	2.05	284	229K	8B
1392/10/18	33,700	33,112	34,810	34,132	1.97	311	406K	14B
1392/10/17	34,000	33,197	34,000	33,472	(3.2)	241	159K	5B
1392/10/16	35,999	34,387	35,999	34,580	(3.46)	196	193K	7B
1392/10/15	35,880	35,010	35,880	35,819	3.82	216	241K	9B
1392/10/14	34,502	34,000	34,502	34,500	3.99	107	161K	6B
1392/10/11	33,000	32,229	34,390	33,175	(1.18)	340	374K	12B
1392/10/09	34,700	33,000	34,700	33,571	(0.17)	247	206K	7B
1392/10/08	33,890	33,001	34,495	33,629	0.09	403	289K	10B
1392/10/07	35,600	33,248	35,600	33,599	(2.99)	324	152K	5B
1392/10/04	36,599	34,110	36,599	34,633	(2.52)	367	270K	9B
1392/10/03	35,787	35,010	35,787	35,527	3.24	402	373K	13B
1392/10/01	34,408	34,408	35,000	34,411	(3.99)	226	237K	8B
1392/09/30	37,499	35,714	37,499	35,841	(3.66)	336	254K	9B
1392/09/27	38,033	35,109	38,033	37,202	1.73	1,120	973K	36B
1392/09/26	36,571	36,571	36,571	36,571	4.00	42	73K	3B
1392/09/25	35,274	35,274	35,274	35,165	3.68	23	50K	2B
1392/09/24	34,645	34,645	34,645	33,918	1.82	27	25K	856M
1392/09/23	33,001	32,750	34,321	33,313	21.71	744	1M	37B
1392/09/13	53,450	51,000	55,100	53,740	1.40	620	644K	35B
1392/09/12	52,998	51,028	53,500	52,996	2.52	391	411K	22B
1392/09/11	53,000	51,576	53,000	51,693	(3.78)	167	175K	9B
1392/09/10	54,892	52,001	54,892	53,724	1.79	367	176K	9B
1392/09/09	52,793	52,650	52,793	52,781	3.98	236	126K	7B
1392/09/06	52,000	50,000	52,000	50,763	(1.87)	328	327K	17B
1392/09/05	52,300	50,120	52,391	51,728	2.68	449	526K	27B
1392/09/04	50,000	49,956	52,000	50,376	(3.19)	621	507K	26B
1392/09/03	53,000	51,961	53,699	52,037	(3.86)	172	179K	9B
1392/09/02	55,375	52,201	55,375	54,126	1.65	454	306K	17B
1392/08/29	53,246	53,246	53,246	53,246	4.00	51	58K	3B
1392/08/28	48,006	48,006	51,982	51,199	2.43	61	45K	2B
1392/08/27	49,768	49,767	51,520	49,983	(3.58)	348	228K	11B
1392/08/26	53,674	51,528	53,674	51,840	(3.42)	160	108K	6B
1392/08/25	55,799	52,436	55,799	53,674	(1.73)	288	221K	12B
1392/08/21	53,000	52,800	54,824	54,620	3.61	470	439K	24B
1392/08/20	52,166	52,166	55,000	52,716	(2.99)	427	311K	16B
1392/08/19	55,600	54,188	55,600	54,339	(3.73)	262	155K	8B
1392/08/18	56,888	52,513	56,888	56,445	3.19	756	849K	48B
1392/08/15	54,700	54,700	54,700	54,700	4.00	263	1M	67B
1392/08/14	51,999	51,700	52,702	52,597	3.79	185	761K	40B
1392/08/13	49,999	49,200	51,421	50,675	2.49	744	1M	60B
1392/08/12	49,990	49,000	49,990	49,444	62.38	513	1M	54B
1392/06/19	30,399	30,012	30,458	30,450	3.97	54	87K	3B
1392/06/18	29,000	28,979	31,384	29,287	(2.98)	215	282K	8B
1392/06/17	29,613	29,613	29,613	30,186	(2.14)	46	29K	862M
1392/06/16	29,797	29,797	29,797	30,846	(0.62)	10	8K	251M
1392/06/13	30,143	30,143	30,143	31,038	(1.15)	43	16K	470M
1392/06/12	31,391	31,391	32,187	31,398	(3.98)	128	255K	8B
1392/06/10	32,187	32,187	32,187	32,698	(2.48)	19	34K	1B
1392/06/09	32,276	32,276	32,276	33,528	(0.27)	14	4K	120M
1392/06/06	32,508	32,508	32,508	33,620	(0.71)	20	10K	316M
1392/06/05	33,010	32,457	35,160	33,862	0.16	250	255K	9B
1392/06/04	35,899	33,440	35,899	33,809	(2.94)	262	167K	6B
1392/06/03	35,999	33,365	35,999	34,833	0.23	417	190K	7B
1392/06/02	34,800	33,896	34,896	34,753	3.57	493	433K	15B
1392/05/30	33,781	31,252	33,781	33,554	3.30	318	614K	21B
1392/05/29	32,482	32,482	32,482	32,482	4.00	19	93K	3B
1392/05/28	31,258	31,210	31,258	31,233	3.92	88	250K	8B
1392/05/27	28,250	28,250	30,241	30,056	3.36	465	413K	12B
1392/05/26	31,000	29,041	31,000	29,078	(3.88)	189	227K	7B
1392/05/23	32,189	29,732	32,189	30,251	(2.32)	179	132K	4B
1392/05/22	31,075	30,000	31,076	30,968	3.64	249	323K	10B
1392/05/21	29,887	29,510	29,887	29,881	3.98	76	166K	5B
1392/05/20	29,195	29,195	29,195	28,738	2.37	8	32K	941M
1392/05/16	28,683	28,683	28,683	28,073	1.79	16	24K	698M
1392/05/15	26,940	26,550	27,864	27,580	2.94	97	166K	5B
1392/05/14	27,198	25,600	27,290	26,793	1.96	275	344K	9B
1392/05/13	26,316	25,310	26,316	26,278	3.85	317	1M	27B
1392/05/12	25,304	25,304	25,304	25,304	4.00	21	96K	2B
1392/05/09	24,331	24,331	24,331	24,331	4.00	20	54K	1B
1392/05/07	23,672	23,672	23,672	23,396	2.79	12	38K	897M
1392/05/06	22,762	22,762	22,762	22,762	4.00	11	54K	1B
1392/05/05	22,551	22,551	22,551	21,887	0.94	10	13K	287M
1392/05/02	22,160	22,160	22,160	21,684	1.76	6	24K	532M
1392/05/01	21,358	21,358	21,358	21,308	3.75	8	51K	1B
1392/04/31	21,238	21,238	21,238	20,537	0.56	7	8K	163M
1392/04/30	21,135	21,135	21,135	20,422	0.49	5	7K	140M
1392/04/29	20,320	20,001	20,330	20,323	3.96	43	57K	1B
1392/04/26	19,200	19,200	19,566	19,549	3.91	39	105K	2B
1392/04/25	19,100	18,401	19,100	18,814	(1.28)	64	81K	2B
1392/04/24	18,550	18,550	19,305	19,058	2.67	84	123K	2B
1392/04/23	18,570	18,552	19,000	18,563	(3.94)	78	156K	3B
1392/04/22	20,100	18,700	20,100	19,325	(0.38)	121	199K	4B
1392/04/19	19,400	19,299	19,410	19,398	3.93	109	305K	6B
1392/04/18	18,740	18,201	18,950	18,664	0.90	115	128K	2B
1392/04/17	18,790	18,350	18,790	18,497	(2.62)	155	223K	4B
1392/04/16	19,190	17,800	19,190	18,995	2.94	276	573K	11B
1392/04/15	18,600	18,100	18,600	18,452	87.10	262	878K	16B
1392/02/16	12,362	12,362	12,362	12,362	4.00	19	82K	1B
1392/02/15	11,887	11,870	11,887	11,887	4.00	118	559K	7B
1392/02/14	11,430	11,430	11,430	11,430	3.99	11	143K	2B
1392/02/11	11,083	11,083	11,083	10,991	3.13	8	43K	473M
1392/02/10	10,865	10,865	10,865	10,657	2.00	12	27K	296M
1392/02/09	10,511	10,500	10,511	10,448	3.37	28	46K	483M
1392/02/08	10,115	9,726	10,115	10,107	3.92	183	860K	9B
1392/02/07	9,867	9,867	9,867	9,726	2.51	9	34K	336M
1392/02/04	9,380	9,380	9,497	9,488	3.90	25	122K	1B
1392/02/03	9,165	8,972	9,165	9,132	3.62	88	329K	3B
1392/02/02	8,500	8,364	8,921	8,813	2.74	62	173K	2B
1392/02/01	8,850	8,511	8,850	8,578	(0.56)	123	336K	3B
1392/01/31	8,600	7,966	8,628	8,626	3.97	143	377K	3B
1392/01/28	8,299	8,101	8,316	8,297	3.75	109	220K	2B
1392/01/27	7,997	7,751	7,997	7,997	3.99	110	340K	3B
1392/01/26	7,660	7,660	7,711	7,690	3.71	35	68K	522M
1392/01/24	7,500	7,160	7,500	7,415	(0.56)	81	213K	2B
1392/01/21	7,500	7,350	7,699	7,457	(2.05)	68	209K	2B
1392/01/20	7,600	7,550	7,790	7,613	(2.36)	77	145K	1B
1392/01/19	7,723	7,600	7,860	7,797	2.70	116	349K	3B
1392/01/18	7,540	7,310	7,610	7,592	3.74	123	332K	3B
1392/01/17	7,061	7,060	7,373	7,318	3.22	87	446K	3B
1392/01/14	7,000	6,999	7,144	7,090	1.37	51	69K	487M
1392/01/11	7,115	6,810	7,115	6,994	(0.86)	101	76K	533M
1392/01/10	7,200	6,981	7,200	7,055	(2.9)	52	46K	320M
1392/01/07	7,300	7,188	7,300	7,266	2.51	108	105K	765M
1392/01/06	7,000	6,900	7,140	7,088	3.19	139	418K	3B
1392/01/05	6,800	6,800	6,869	6,869	4.00	66	285K	2B
1391/12/28	6,599	6,360	6,778	6,605	1.30	59	100K	663M
1391/12/27	6,560	6,461	6,580	6,520	(1.53)	52	83K	542M
1391/12/26	6,700	6,580	6,803	6,621	(2.56)	61	89K	589M
1391/12/23	6,710	6,710	6,899	6,795	0.34	85	197K	1B
1391/12/22	6,880	6,700	6,880	6,772	1.47	85	181K	1B
1391/12/21	6,730	6,600	6,742	6,674	1.88	101	163K	1B
1391/12/20	6,598	6,447	6,649	6,551	2.12	178	428K	3B
1391/12/19	6,391	6,370	6,550	6,415	0.96	79	255K	2B
1391/12/16	6,154	6,154	6,358	6,354	3.93	155	585K	4B
1391/12/15	6,060	5,960	6,219	6,114	2.24	93	177K	1B
1391/12/14	5,827	5,827	6,200	5,980	(1.32)	49	51K	306M
1391/12/13	6,249	5,986	6,249	6,060	(2.81)	63	135K	818M
1391/12/12	6,320	6,106	6,320	6,235	2.31	33	61K	380M
1391/12/09	6,090	6,050	6,095	6,094	3.98	30	71K	434M
1391/12/08	5,800	5,712	5,926	5,861	2.84	94	152K	890M
1391/12/07	5,889	5,631	5,889	5,699	(2.83)	68	93K	531M
1391/12/06	5,900	5,850	5,998	5,865	(2.25)	55	106K	621M
1391/12/05	6,011	5,830	6,050	6,000	(1.14)	89	265K	2B
1391/12/02	5,902	5,902	6,148	6,069	(0.72)	70	135K	819M
1391/12/01	6,348	6,079	6,350	6,113	(3.46)	102	216K	1B
1391/11/30	6,452	6,000	6,452	6,332	2.06	173	306K	2B
1391/11/29	6,204	6,190	6,204	6,204	3.99	87	346K	2B
1391/11/28	5,966	5,966	5,966	5,966	3.99	17	72K	430M
1391/11/25	5,601	5,600	5,881	5,737	1.45	100	272K	2B
1391/11/24	5,600	5,561	5,737	5,655	0.16	88	171K	966M
1391/11/23	5,662	5,600	5,754	5,646	0.98	50	105K	592M
1391/11/21	5,701	5,550	5,849	5,591	(1.5)	62	254K	1B
1391/11/18	5,780	5,650	5,780	5,676	0.75	47	52K	296M
1391/11/17	5,500	5,500	5,659	5,634	2.66	70	146K	822M
1391/11/16	5,536	5,450	5,610	5,488	(2.23)	41	83K	454M
1391/11/15	5,529	5,529	5,700	5,613	(0.32)	62	186K	1B
1391/11/14	5,680	5,558	5,680	5,631	(2.26)	58	148K	835M
1391/11/11	5,849	5,689	5,849	5,761	1.44	88	141K	813M
1391/11/09	5,728	5,551	5,800	5,679	12.03	143	425K	2B
1391/10/30	5,269	5,269	5,269	5,069	0.04	1	500	3M
1391/10/27	5,259	5,259	5,259	5,067	0.20	2	3K	15M
1391/10/25	5,248	5,248	5,248	5,057	0.20	4	3K	14M
1391/10/24	5,118	5,118	5,118	5,047	2.54	8	35K	178M
1391/10/20	4,850	4,850	4,952	4,922	3.36	31	49K	240M
1391/10/19	4,721	4,700	4,865	4,762	0.38	85	145K	690M
1391/10/18	4,880	4,710	4,880	4,744	(2.13)	25	81K	382M
1391/10/17	4,780	4,773	4,895	4,847	2.97	70	246K	1B
1391/10/13	4,612	4,612	4,779	4,707	0.62	58	170K	801M
1391/10/12	4,799	4,615	4,799	4,678	(1.06)	24	37K	173M
1391/10/11	4,800	4,711	4,800	4,728	(3.65)	48	71K	335M
1391/10/10	4,870	4,711	4,999	4,907	1.07	63	212K	1B
1391/10/09	4,855	4,855	4,855	4,855	3.98	11	54K	264M
1391/10/06	4,669	4,669	4,669	4,669	3.99	17	101K	471M
1391/10/05	4,400	4,332	4,603	4,490	1.45	61	179K	805M
1391/10/04	4,436	4,310	4,510	4,426	(0.23)	44	222K	982M
1391/10/03	4,426	4,425	4,474	4,436	0.32	45	135K	599M
1391/10/02	4,351	4,351	4,499	4,422	(0.2)	40	135K	596M
1391/09/29	4,500	4,400	4,500	4,431	(1.2)	28	110K	487M
1391/09/28	4,481	4,460	4,590	4,485	1.49	35	61K	275M
1391/09/27	4,480	4,310	4,480	4,419	0.80	41	68K	301M
1391/09/26	4,350	4,350	4,489	4,384	1.46	36	85K	374M
1391/09/25	4,400	4,300	4,400	4,321	(2.42)	30	115K	498M
1391/09/22	4,444	4,372	4,550	4,428	(0.72)	32	31K	137M
1391/09/21	4,500	4,406	4,500	4,460	0.07	10	8K	35M
1391/09/20	4,361	4,361	4,575	4,457	(1.2)	54	140K	624M
1391/09/19	4,600	4,472	4,600	4,511	(2.06)	29	60K	273M
1391/09/18	4,660	4,570	4,660	4,606	0.88	49	140K	645M
1391/09/15	4,610	4,373	4,662	4,566	1.20	62	193K	881M
1391/09/14	4,579	4,450	4,579	4,512	(0.86)	49	127K	571M
1391/09/13	4,619	4,529	4,698	4,551	(3.46)	87	212K	963M
1391/09/12	4,750	4,550	4,803	4,714	2.01	141	376K	2B
1391/09/11	4,626	4,570	4,626	4,621	3.87	83	370K	2B
1391/09/08	4,285	4,285	4,472	4,449	3.47	80	355K	2B
1391/09/07	4,367	4,225	4,367	4,300	1.61	64	209K	897M
1391/09/06	4,216	4,190	4,297	4,232	1.44	52	137K	581M
1391/09/01	4,140	4,035	4,210	4,172	2.15	93	268K	1B
1391/08/30	4,060	3,995	4,150	4,084	0.47	46	233K	951M
1391/08/29	4,160	4,060	4,160	4,065	(1.98)	23	68K	277M
1391/08/28	4,001	4,001	4,162	4,147	3.62	103	398K	2B
1391/08/27	4,011	3,952	4,050	4,002	(1.28)	88	255K	1B
1391/08/24	4,010	4,002	4,150	4,054	(1.24)	97	323K	1B
1391/08/23	4,029	4,027	4,120	4,105	3.61	82	390K	2B
1391/08/22	4,089	3,930	4,089	3,962	(1.91)	77	280K	1B
1391/08/21	4,199	3,991	4,199	4,039	(2.84)	135	449K	2B
1391/08/20	4,170	4,012	4,170	4,157	3.67	274	1M	5B
1391/08/17	4,010	4,010	4,010	4,010	3.99	51	262K	1B
1391/08/16	3,750	3,700	3,908	3,856	2.61	66	256K	988M
1391/08/15	3,930	3,678	3,930	3,758	(1.88)	216	1M	4B
1391/08/14	3,807	3,700	3,900	3,830	12.42	196	1M	4B
1391/07/30	3,420	3,300	3,420	3,407	3.59	286	1M	5B
1391/07/29	3,289	3,289	3,289	3,289	3.98	15	65K	213M
1391/07/26	3,182	3,182	3,182	3,163	3.37	12	46K	146M
1391/07/25	3,060	3,060	3,060	3,060	3.98	22	130K	398M
1391/07/24	2,943	2,943	2,943	2,943	3.99	14	55K	162M
1391/07/23	2,758	2,758	2,844	2,830	3.47	81	597K	2B
1391/07/22	2,700	2,700	2,759	2,735	3.09	42	139K	380M
1391/07/19	2,730	2,629	2,730	2,653	(2.82)	35	143K	380M
1391/07/18	2,796	2,700	2,796	2,730	1.11	54	187K	510M
1391/07/17	2,670	2,650	2,705	2,700	3.81	36	198K	534M
1391/07/16	2,602	2,589	2,620	2,601	0.46	27	82K	212M
1391/07/15	2,522	2,520	2,673	2,589	(1.22)	12	30K	76M
1391/07/12	2,690	2,583	2,719	2,621	(2.57)	37	168K	439M
1391/07/11	2,739	2,602	2,739	2,690	0.0	21	44K	117M
1391/07/10	2,687	2,685	2,780	2,690	(3.79)	47	220K	592M
1391/07/09	2,873	2,768	2,950	2,796	(2.82)	90	467K	1B
1391/07/08	2,878	2,750	2,878	2,877	3.94	83	295K	848M
1391/07/05	2,689	2,641	2,772	2,768	3.83	59	352K	974M
1391/07/04	2,649	2,600	2,700	2,666	0.45	91	267K	713M
1391/07/03	2,729	2,631	2,729	2,654	(2.68)	103	201K	533M
1391/07/02	2,699	2,654	2,753	2,727	2.98	63	212K	579M
1391/07/01	2,601	2,600	2,688	2,648	2.44	60	135K	359M
1391/06/29	2,575	2,550	2,626	2,585	(0.15)	47	285K	738M
1391/06/28	2,610	2,570	2,619	2,589	1.13	24	112K	291M
1391/06/27	2,611	2,551	2,611	2,560	(1.95)	24	163K	417M
1391/06/26	2,620	2,600	2,669	2,611	0.19	13	68K	177M
1391/06/25	2,639	2,561	2,639	2,606	0.08	24	110K	286M
1391/06/21	2,602	2,601	2,646	2,604	(0.38)	17	66K	173M
1391/06/20	2,566	2,561	2,659	2,614	(1.4)	16	32K	83M
1391/06/19	2,650	2,566	2,697	2,651	0.04	9	15K	40M
1391/06/18	2,650	2,610	2,740	2,650	(0.34)	12	56K	148M
1391/06/15	2,699	2,600	2,759	2,659	0.11	51	170K	451M
1391/06/14	2,650	2,645	2,684	2,656	1.26	56	191K	507M
1391/06/13	2,508	2,508	2,668	2,623	0.81	29	131K	343M
1391/06/12	2,605	2,600	2,647	2,602	0.0	4	42K	108M
1391/06/06	2,447	2,447	2,607	2,602	3.79	40	277K	722M
1391/06/05	2,600	2,502	2,600	2,507	(3.8)	39	122K	306M
1391/06/04	2,610	2,530	2,610	2,606	(0.15)	8	7K	18M
1391/06/01	2,625	2,524	2,640	2,610	1.83	26	61K	158M
1391/05/31	2,520	2,443	2,636	2,563	0.87	58	133K	342M
1391/05/28	2,500	2,475	2,500	2,541	(0.27)	4	6K	14M
1391/05/25	2,570	2,464	2,642	2,548	(0.66)	9	29K	74M
1391/05/24	2,650	2,525	2,699	2,565	(2.47)	35	57K	146M
1391/05/23	2,530	2,530	2,632	2,630	3.91	71	426K	1B
1391/05/22	2,519	2,500	2,549	2,531	0.88	20	95K	239M
1391/05/21	2,507	2,495	2,520	2,509	0.76	28	79K	198M
1391/05/18	2,515	2,430	2,515	2,490	1.14	23	88K	218M
1391/05/17	2,424	2,400	2,520	2,462	1.48	24	100K	246M
1391/05/16	2,430	2,424	2,430	2,426	(3.92)	26	195K	474M
1391/05/15	2,525	2,525	2,525	2,525	(3.99)	10	65K	164M
1391/05/14	2,560	2,533	2,560	2,630	(0.3)	4	5K	12M
1391/05/11	2,654	2,560	2,654	2,638	3.37	109	852K	2B
1391/05/10	2,476	2,476	2,566	2,552	3.40	48	167K	427M
1391/05/09	2,422	2,422	2,500	2,468	(2.02)	27	79K	196M
1391/05/08	2,526	2,440	2,526	2,519	3.71	90	483K	1B
1391/05/07	2,502	2,502	2,502	2,429	0.96	8	13K	33M
1391/05/04	2,388	2,388	2,427	2,406	3.08	28	107K	257M
1391/05/03	2,348	2,250	2,351	2,334	0.73	15	72K	169M
1391/05/02	2,280	2,280	2,355	2,317	(0.13)	4	14K	31M
1391/04/31	2,350	2,350	2,350	2,320	0.30	2	10K	24M
1391/04/28	2,369	2,350	2,372	2,313	0.22	5	5K	11M
1391/04/27	2,300	2,300	2,369	2,308	0.39	4	20K	46M
1391/04/26	2,348	2,348	2,348	2,299	0.0	1	211	495K
1391/04/25	2,400	2,274	2,400	2,299	(1.29)	23	120K	276M
1391/04/24	2,378	2,340	2,378	2,329	0.87	6	29K	67M
1391/04/21	2,379	2,281	2,379	2,309	0.83	12	36K	84M
1391/04/20	2,251	2,251	2,300	2,290	(1.34)	19	33K	74M
1391/04/19	2,300	2,300	2,300	2,321	0.0	1	500	1M
1391/04/18	2,330	2,312	2,350	2,321	(3.61)	29	103K	239M
1391/04/17	2,328	2,328	2,420	2,408	(0.66)	10	12K	28M
1391/04/14	2,527	2,334	2,527	2,424	(0.25)	10	5K	12M
1391/04/13	2,489	2,307	2,489	2,430	1.33	29	33K	82M
1391/04/12	2,420	2,420	2,423	2,398	2.92	22	40K	96M
1391/04/11	2,340	2,340	2,342	2,330	3.46	17	47K	111M
1391/04/10	2,324	2,324	2,324	2,252	0.76	9	10K	24M
1391/04/07	2,200	2,200	2,330	2,235	(1.46)	26	50K	112M
1391/04/06	2,308	2,256	2,308	2,268	(3.16)	23	82K	186M
1391/04/05	2,400	2,308	2,400	2,342	(2.58)	26	134K	313M
1391/04/04	2,410	2,380	2,449	2,404	(0.25)	24	155K	373M
1391/04/03	2,599	2,407	2,599	2,410	(3.87)	55	144K	348M
1391/03/31	2,437	2,430	2,550	2,507	0.44	20	69K	173M
1391/03/30	2,417	2,417	2,530	2,496	0.32	9	27K	67M
1391/03/28	2,501	2,462	2,550	2,488	(1.93)	25	127K	316M
1391/03/27	2,654	2,532	2,654	2,537	(0.7)	9	66K	169M
1391/03/24	2,720	2,538	2,720	2,555	(3.33)	37	160K	410M
1391/03/23	2,695	2,620	2,695	2,643	0.08	20	65K	172M
1391/03/22	2,734	2,631	2,735	2,641	0.30	6	6K	16M
1391/03/21	2,595	2,595	2,699	2,633	(2.59)	39	268K	706M
1391/03/20	2,747	2,651	2,747	2,703	(2.1)	9	31K	83M
1391/03/17	2,845	2,754	2,845	2,761	(3.73)	34	114K	314M
1391/03/16	2,910	2,810	2,910	2,868	2.32	45	212K	609M
1391/03/13	2,792	2,792	2,880	2,803	(18.38)	60	228K	638M
1391/03/07	3,540	3,400	3,540	3,434	(0.89)	97	528K	2B
1391/03/06	3,464	3,462	3,519	3,465	(3.91)	47	207K	717M
1391/03/03	3,617	3,550	3,617	3,606	3.68	100	400K	1B
1391/03/02	3,397	3,397	3,550	3,478	0.84	97	586K	2B
1391/03/01	3,440	3,400	3,487	3,449	1.29	33	102K	351M
1391/02/31	3,389	3,372	3,438	3,405	0.56	53	216K	734M
1391/02/30	3,305	3,305	3,424	3,386	(0.24)	14	103K	350M
1391/02/27	3,410	3,365	3,464	3,394	(0.29)	15	32K	109M
1391/02/26	3,467	3,439	3,467	3,404	0.32	6	12K	42M
1391/02/25	3,462	3,351	3,462	3,393	1.83	28	103K	351M
1391/02/24	3,331	3,312	3,385	3,332	(2.77)	15	53K	175M
1391/02/23	3,305	3,305	3,499	3,427	0.94	32	146K	501M
1391/02/20	3,400	3,371	3,420	3,395	0.27	34	61K	206M
1391/02/19	3,282	3,281	3,400	3,386	(0.24)	11	25K	85M
1391/02/18	3,401	3,363	3,450	3,394	(3.11)	67	258K	877M
1391/02/17	3,537	3,400	3,537	3,503	3.00	141	771K	3B
1391/02/16	3,401	3,400	3,401	3,401	3.97	109	456K	2B
1391/02/13	3,219	3,210	3,342	3,271	1.77	84	678K	2B
1391/02/12	3,200	3,180	3,200	3,214	(0.4)	7	24K	77M
1391/02/11	3,221	3,200	3,250	3,227	0.94	35	54K	175M
1391/02/10	3,200	3,170	3,298	3,197	0.25	20	75K	240M
1391/02/09	3,183	3,181	3,210	3,189	(1.51)	32	111K	355M
1391/02/05	3,222	3,200	3,299	3,238	(0.12)	39	88K	285M
1391/02/04	3,251	3,228	3,251	3,242	0.12	11	30K	99M
1391/02/03	3,279	3,230	3,240	3,238	(0.09)	19	35K	112M
1391/02/02	3,265	3,221	3,265	3,241	(0.74)	22	62K	202M
1391/01/30	3,260	3,240	3,300	3,265	(0.21)	30	73K	237M
1391/01/29	3,260	3,260	3,271	3,272	(0.03)	7	9K	30M
1391/01/28	3,315	3,256	3,315	3,273	(0.49)	23	55K	178M
1391/01/27	3,339	3,250	3,379	3,289	1.08	42	202K	663M
1391/01/26	3,272	3,232	3,272	3,254	(1.72)	41	251K	818M
1391/01/23	3,266	3,251	3,380	3,311	(0.75)	20	68K	225M
1391/01/22	3,397	3,397	3,397	3,336	0.27	4	7K	24M
1391/01/21	3,330	3,322	3,350	3,327	0.03	5	11K	37M
1391/01/20	3,400	3,322	3,400	3,326	(1.48)	15	62K	206M
1391/01/19	3,400	3,350	3,400	3,376	0.0	8	5K	15M
1391/01/16	3,352	3,303	3,352	3,376	(0.82)	13	22K	75M
1391/01/15	3,450	3,449	3,450	3,404	0.12	2	4K	14M
1391/01/14	3,400	3,326	3,401	3,400	(0.56)	11	63K	214M
1391/01/09	3,448	3,411	3,448	3,419	(0.84)	9	71K	244M
1391/01/08	3,466	3,422	3,466	3,448	(2.96)	24	148K	510M
1391/01/07	3,639	3,450	3,645	3,553	0.11	33	131K	467M
1391/01/06	3,550	3,500	3,581	3,549	3.05	84	446K	2B
1391/01/05	3,402	3,402	3,447	3,444	3.89	35	222K	766M
1390/12/28	3,300	3,282	3,348	3,315	1.62	19	124K	412M
1390/12/27	3,368	3,230	3,368	3,262	0.49	15	34K	110M
1390/12/24	3,270	3,220	3,270	3,246	(0.82)	29	59K	192M
1390/12/23	3,161	3,160	3,300	3,273	2.76	35	154K	504M
1390/12/22	3,230	3,150	3,230	3,185	(1.21)	17	39K	125M
1390/12/21	3,200	3,180	3,250	3,224	(0.56)	28	90K	292M
1390/12/20	3,386	3,216	3,386	3,242	(1.4)	37	116K	375M
1390/12/17	3,418	3,250	3,418	3,288	(2.87)	62	212K	698M
1390/12/16	3,380	3,321	3,425	3,385	2.67	67	251K	851M
1390/12/15	3,340	3,230	3,348	3,297	0.21	38	189K	622M
1390/12/14	3,250	3,200	3,350	3,290	1.23	35	109K	360M
1390/12/13	3,212	3,182	3,310	3,250	0.46	37	147K	477M
1390/12/10	3,250	3,220	3,300	3,235	0.65	38	129K	419M
1390/12/09	3,216	3,190	3,230	3,214	(0.12)	47	74K	239M
1390/12/08	3,225	3,160	3,320	3,218	(0.16)	44	106K	342M
1390/12/07	3,170	3,170	3,260	3,223	(0.92)	29	69K	223M
1390/12/06	3,252	3,252	3,256	3,253	(3.96)	26	66K	215M
1390/12/03	3,450	3,310	3,450	3,387	(0.94)	35	92K	313M
1390/12/02	3,250	3,250	3,470	3,419	1.79	74	292K	998M
1390/12/01	3,470	3,228	3,470	3,359	(0.09)	42	129K	433M
1390/11/30	3,362	3,362	3,362	3,362	3.99	106	214K	719M
1390/11/29	3,245	3,245	3,245	3,233	3.59	11	49K	159M
1390/11/26	3,051	3,051	3,190	3,121	(0.35)	52	276K	862M
1390/11/25	3,200	3,122	3,200	3,132	(3.69)	37	126K	394M
1390/11/24	3,240	3,210	3,288	3,252	(1.57)	52	167K	544M
1390/11/23	3,350	3,253	3,350	3,304	0.18	21	43K	143M
1390/11/19	3,301	3,271	3,303	3,298	(1.35)	45	170K	560M
1390/11/18	3,344	3,325	3,344	3,343	(0.42)	10	37K	125M
1390/11/17	3,323	3,323	3,363	3,357	0.03	22	31K	106M
1390/11/16	3,370	3,320	3,390	3,356	(2.56)	63	257K	863M
1390/11/15	3,400	3,390	3,488	3,444	1.35	84	435K	1B
1390/11/12	3,351	3,351	3,410	3,398	0.27	41	103K	350M
1390/11/11	3,335	3,320	3,470	3,389	1.32	41	256K	868M
1390/11/10	3,400	3,303	3,428	3,345	(1.68)	49	175K	586M
1390/11/09	3,520	3,381	3,520	3,402	(0.9)	47	118K	401M
1390/11/08	3,500	3,402	3,500	3,433	1.24	40	190K	652M
1390/11/05	3,466	3,372	3,466	3,391	(3.39)	100	271K	918M
1390/11/03	3,600	3,451	3,600	3,510	(1.21)	36	70K	247M
1390/11/01	3,501	3,440	3,579	3,553	3.22	162	705K	3B
1390/10/28	3,419	3,400	3,508	3,442	0.53	44	172K	593M
1390/10/27	3,410	3,404	3,470	3,424	(1.58)	62	234K	801M
1390/10/26	3,500	3,450	3,517	3,479	(0.26)	43	221K	769M
1390/10/25	3,500	3,463	3,530	3,488	2.65	49	248K	866M
1390/10/21	3,422	3,370	3,480	3,398	(0.76)	83	368K	1B
1390/10/20	3,575	3,382	3,575	3,424	(2.78)	127	818K	3B
1390/10/19	3,690	3,451	3,690	3,522	(1.78)	137	502K	2B
1390/10/18	3,472	3,472	3,610	3,586	3.28	89	678K	2B
1390/10/17	3,510	3,430	3,562	3,472	(1.08)	52	222K	770M
1390/10/14	3,462	3,452	3,580	3,510	(1.63)	87	453K	2B
1390/10/13	3,549	3,501	3,627	3,568	0.79	39	141K	501M
1390/10/12	3,598	3,453	3,598	3,540	(0.08)	12	44K	157M
1390/10/11	3,601	3,487	3,620	3,543	(2.45)	62	262K	928M
1390/10/10	3,700	3,563	3,760	3,632	0.44	52	239K	868M
1390/10/07	3,719	3,600	3,719	3,616	(3.55)	99	529K	2B
1390/10/06	3,747	3,747	3,900	3,749	(3.95)	89	615K	2B
1390/10/05	3,921	3,884	3,921	3,903	(3.51)	34	321K	1B
1390/10/04	3,953	3,946	4,076	4,045	3.19	107	413K	2B
1390/10/03	3,940	3,908	4,014	3,920	(3.69)	196	817K	3B
1390/09/30	4,080	4,008	4,100	4,070	(2.51)	61	346K	1B
1390/09/29	4,290	4,139	4,290	4,175	(3.15)	295	2M	7B
1390/09/28	4,280	4,180	4,331	4,311	3.51	478	4M	16B
1390/09/27	4,149	4,050	4,183	4,165	3.53	624	4M	15B
1390/09/26	4,023	4,023	4,023	4,023	3.98	146	1M	6B
1390/09/23	3,830	3,745	3,878	3,869	3.75	95	587K	2B
1390/09/22	3,500	3,481	3,745	3,729	3.55	155	743K	3B
1390/09/21	3,631	3,550	3,631	3,601	3.12	38	80K	287M
1390/09/20	3,550	3,453	3,550	3,492	(2.89)	35	179K	624M
1390/09/19	3,601	3,500	3,601	3,596	3.84	52	917K	3B
1390/09/16	3,463	3,450	3,463	3,463	3.99	65	333K	1B
1390/09/13	3,220	3,220	3,346	3,330	3.48	47	418K	1B
1390/09/12	3,215	3,170	3,215	3,218	(0.31)	19	40K	129M
1390/09/09	3,352	3,210	3,352	3,228	0.12	7	7K	22M
1390/09/08	3,221	3,221	3,224	3,224	4.00	10	197K	636M
1390/09/07	3,085	3,061	3,150	3,100	(1.99)	22	96K	296M
1390/09/06	3,060	3,060	3,183	3,163	3.33	63	160K	507M
1390/09/05	3,052	3,052	3,190	3,061	(3.71)	46	256K	782M
1390/09/02	3,180	3,178	3,180	3,179	(3.96)	14	141K	449M
1390/09/01	3,280	3,275	3,500	3,310	(2.96)	14	102K	339M
1390/08/30	3,415	3,415	3,420	3,411	0.03	2	11K	39M
1390/08/29	3,461	3,400	3,461	3,410	0.0	7	19K	65M
1390/08/28	3,450	3,400	3,460	3,410	0.06	9	63K	214M
1390/08/25	3,449	3,400	3,449	3,408	0.56	9	26K	90M
1390/08/23	3,351	3,350	3,449	3,389	0.30	13	26K	90M
1390/08/22	3,380	3,377	3,430	3,379	0.39	16	86K	290M
1390/08/21	3,447	3,371	3,447	3,366	1.48	4	23K	78M
1390/08/18	3,200	3,200	3,336	3,317	3.40	14	91K	302M
1390/08/17	3,250	3,200	3,250	3,208	(3.72)	32	115K	370M
1390/08/15	3,400	3,300	3,400	3,332	(2.34)	29	112K	374M
1390/08/14	3,480	3,389	3,480	3,412	(3.34)	19	57K	196M
1390/08/11	3,550	3,523	3,550	3,530	0.71	8	67K	237M
1390/08/10	3,627	3,520	3,627	3,505	0.37	9	7K	25M
1390/08/09	3,500	3,440	3,501	3,492	3.71	16	128K	448M
1390/08/08	3,400	3,360	3,400	3,367	(2.52)	16	151K	508M
1390/08/07	3,462	3,400	3,462	3,454	0.88	14	112K	388M
1390/08/04	3,450	3,381	3,450	3,424	(0.78)	12	126K	432M
1390/08/03	3,568	3,450	3,568	3,451	0.44	6	16K	55M
1390/08/02	3,450	3,414	3,450	3,436	(3.37)	18	46K	159M
1390/08/01	3,668	3,430	3,668	3,556	0.59	22	118K	421M
1390/07/30	3,634	3,522	3,634	3,535	(3.63)	17	110K	389M
1390/07/27	3,857	3,633	3,858	3,668	(3.07)	36	167K	613M
1390/07/26	3,784	3,711	3,785	3,784	3.33	16	102K	387M
1390/07/25	3,700	3,700	3,700	3,662	0.0	2	600	2M
1390/07/24	3,771	3,635	3,800	3,662	(3.28)	32	191K	698M
1390/07/23	3,800	3,765	3,811	3,786	(1.94)	16	88K	333M
1390/07/20	3,860	3,813	3,860	3,861	(0.85)	12	38K	147M
1390/07/19	3,820	3,810	3,900	3,894	1.75	24	94K	366M
1390/07/18	3,978	3,806	3,978	3,827	(1.03)	21	68K	262M
1390/07/17	3,990	3,786	3,990	3,867	(0.9)	14	29K	109M
1390/07/16	3,890	3,890	3,906	3,902	3.89	71	329K	1B
1390/07/13	3,850	3,753	3,850	3,756	0.51	7	27K	103M
1390/07/12	3,768	3,703	3,768	3,737	(0.77)	15	40K	149M
1390/07/11	3,800	3,700	3,845	3,766	(1.23)	16	58K	219M
1390/07/09	3,710	3,710	3,720	3,813	(0.1)	2	2K	7M
1390/07/06	3,800	3,800	3,894	3,817	1.03	13	48K	185M
1390/07/05	3,904	3,750	3,904	3,778	0.21	14	52K	198M
1390/07/04	3,740	3,740	3,771	3,770	(0.97)	7	73K	276M
1390/07/03	3,922	3,790	3,922	3,807	(1.5)	15	90K	344M
1390/06/30	3,927	3,820	3,927	3,865	(0.08)	2	6K	21M
1390/06/29	3,903	3,858	3,910	3,868	0.29	21	96K	370M
1390/06/28	3,856	3,856	3,880	3,857	0.0	4	2K	6M
1390/06/27	3,871	3,806	3,940	3,857	(0.36)	10	17K	63M
1390/06/26	3,850	3,790	3,850	3,871	(0.87)	4	22K	85M
1390/06/23	3,970	3,821	3,970	3,905	(1.29)	13	59K	231M
1390/06/22	3,930	3,881	3,999	3,956	(0.13)	16	90K	355M
1390/06/21	4,001	3,950	4,037	3,961	(1.27)	24	244K	967M
1390/06/20	3,899	3,899	4,043	4,012	2.92	85	735K	3B
1390/06/19	3,870	3,811	3,989	3,898	0.83	13	51K	199M
1390/06/16	3,812	3,810	3,850	3,866	(0.59)	9	17K	64M
1390/06/15	3,900	3,875	3,900	3,889	(3.64)	28	84K	325M
1390/06/14	4,120	3,950	4,120	4,036	1.84	58	443K	2B
1390/06/13	3,790	3,790	3,974	3,963	3.69	31	199K	790M
1390/06/12	3,880	3,771	3,959	3,822	(2.33)	27	143K	547M
1390/06/08	3,889	3,888	4,120	3,913	(3.38)	79	294K	1B
1390/06/07	3,940	3,940	3,940	4,050	(1.32)	4	18K	70M
1390/06/06	4,114	4,000	4,114	4,104	3.74	166	2M	7B
1390/06/05	3,956	3,956	3,956	3,956	4.00	2	54K	215M
1390/06/02	3,800	3,800	3,805	3,804	3.96	18	178K	679M
1390/06/01	3,659	3,659	3,659	3,659	3.98	32	383K	1B
1390/05/30	3,480	3,480	3,520	3,519	3.96	11	120K	422M
1390/05/26	3,350	3,350	3,350	3,385	(0.12)	3	6K	20M
1390/05/25	3,301	3,301	3,301	3,389	(0.41)	13	8K	25M
1390/05/19	3,280	3,280	3,280	3,403	(0.21)	1	3K	10M
1390/05/18	3,290	3,290	3,290	3,410	(0.44)	2	6K	21M
1390/05/16	3,365	3,361	3,365	3,425	(0.52)	3	12K	40M
1390/05/15	3,360	3,360	3,360	3,443	(0.29)	2	6K	19M
1390/05/12	3,500	3,430	3,500	3,453	(2.92)	12	115K	396M
1390/05/11	3,570	3,500	3,570	3,557	(0.56)	4	32K	113M
1390/05/10	3,590	3,559	3,590	3,577	3.41	30	257K	918M
1390/05/09	3,459	3,459	3,459	3,459	4.00	6	130K	451M
1390/05/08	3,350	3,132	3,392	3,326	1.96	19	146K	487M
1390/05/05	3,369	3,369	3,369	3,262	0.09	1	1K	5M
1390/05/04	3,376	3,370	3,376	3,259	0.37	2	5K	17M
1390/05/03	3,241	3,241	3,291	3,247	2.59	7	41K	135M
1390/05/02	3,209	3,209	3,212	3,165	2.46	4	34K	110M
1390/05/01	3,150	3,150	3,150	3,089	0.13	2	3K	9M
1390/04/27	2,979	2,979	2,979	3,085	(0.58)	2	8K	23M
1390/04/22	3,003	3,003	3,003	3,103	(0.23)	2	4K	11M
1390/04/21	3,002	3,002	3,002	3,110	(0.16)	1	2K	7M
1390/04/20	3,001	3,001	3,001	3,115	(0.16)	1	2K	7M
1390/04/18	3,100	3,100	3,100	3,120	(0.35)	2	20K	62M
1390/04/15	3,101	3,100	3,101	3,131	(0.73)	3	23K	72M
1390/04/13	3,194	3,118	3,194	3,154	1.15	4	37K	116M
1390/04/11	3,195	3,195	3,195	3,118	0.03	1	500	2M
1390/04/08	3,140	3,021	3,140	3,117	(0.8)	5	11K	34M
1390/04/07	3,080	3,080	3,161	3,142	(0.6)	5	17K	54M
1390/04/06	3,160	3,081	3,160	3,161	(1.5)	4	23K	71M
1390/04/05	3,171	3,171	3,171	3,209	(0.09)	2	4K	11M
1390/04/04	3,267	3,200	3,267	3,212	(1.68)	5	57K	184M
1390/04/01	3,162	3,162	3,340	3,267	0.15	2	4K	14M
1390/03/31	3,180	3,180	3,280	3,262	(0.24)	9	27K	87M
1390/03/30	3,153	3,153	3,161	3,270	(0.43)	3	6K	20M
1390/03/29	3,200	3,200	3,200	3,284	(0.06)	1	1K	3M
1390/03/28	3,389	3,389	3,389	3,286	0.70	2	10K	34M
1390/03/25	3,250	3,250	3,250	3,263	(0.18)	3	16K	51M
1390/03/24	3,260	3,260	3,260	3,269	0.0	1	1K	4M
1390/03/23	3,300	3,260	3,300	3,269	(0.52)	17	71K	231M
1390/03/22	3,299	3,235	3,299	3,286	3.30	36	131K	430M
1390/03/21	3,183	3,183	3,183	3,181	3.92	4	54K	170M
1390/03/18	3,061	3,061	3,061	3,061	3.97	3	149K	456M
1390/03/17	3,046	3,046	3,046	2,944	0.51	1	7K	21M
1390/03/04	3,668	3,668	3,885	3,729	(2.2)	5	60K	224M
1390/03/03	3,890	3,742	3,890	3,813	(2.13)	19	138K	525M
1390/03/02	3,920	3,910	3,980	3,896	1.19	8	31K	122M
1390/03/01	3,850	3,850	3,850	3,850	0.31	11	72K	278M
1390/02/31	3,800	3,799	3,880	3,838	2.79	47	270K	1B
1390/02/27	3,700	3,612	3,824	3,734	1.47	13	121K	451M
1390/02/26	3,661	3,660	3,700	3,680	1.60	16	64K	236M
1390/02/20	3,610	3,604	3,621	3,622	(3.52)	10	51K	183M
1390/02/19	3,756	3,750	3,756	3,754	(0.05)	5	47K	176M
1390/02/13	3,871	3,870	3,872	3,756	0.86	4	12K	46M
1390/02/12	3,723	3,723	3,724	3,724	3.99	12	105K	390M
1390/02/11	3,600	3,452	3,600	3,581	(0.36)	4	8K	26M
1390/02/10	3,874	3,578	3,874	3,594	(3.57)	13	117K	420M
1390/02/07	3,730	3,727	3,730	3,727	(3.94)	11	77K	286M
1390/02/06	3,880	3,880	3,881	3,880	(3.98)	7	65K	253M
1390/02/05	3,999	3,999	3,999	4,041	(0.02)	1	1K	5M
1390/02/04	4,042	4,000	4,042	4,042	3.99	17	114K	461M
1390/02/03	3,850	3,850	3,890	3,887	3.90	13	80K	313M
1390/01/31	3,799	3,799	3,830	3,741	1.38	4	23K	86M
1390/01/29	3,706	3,683	3,706	3,690	(3.81)	15	205K	756M
1390/01/27	3,807	3,807	3,850	3,836	(0.21)	19	37K	143M
1390/01/24	3,881	3,806	3,881	3,844	(1.03)	13	71K	274M
1390/01/23	3,880	3,880	3,945	3,884	0.31	7	20K	77M
1390/01/22	3,800	3,800	3,900	3,872	(0.03)	4	5K	18M
1390/01/21	3,900	3,823	3,900	3,873	(2.74)	17	43K	165M
1390/01/20	3,999	3,814	4,049	3,982	0.30	14	24K	97M
1390/01/17	3,999	3,941	3,999	3,970	1.72	12	108K	430M
1390/01/16	3,703	3,703	3,996	3,903	1.25	11	48K	188M
1390/01/15	3,998	3,800	3,998	3,855	(0.31)	6	31K	120M
1390/01/14	3,900	3,900	4,000	3,867	0.26	5	9K	37M
1390/01/10	3,900	3,899	3,900	3,857	0.03	2	2K	6M
1390/01/09	3,840	3,836	3,900	3,856	(3.48)	25	104K	400M
1390/01/08	4,040	3,830	4,040	3,995	0.18	7	26K	102M
1390/01/07	4,043	3,800	4,044	3,988	2.55	14	54K	217M
1390/01/06	3,891	3,800	3,891	3,889	3.93	14	69K	267M
1389/12/28	3,711	3,711	3,745	3,742	3.92	22	64K	238M
1389/12/25	3,650	3,523	3,698	3,601	1.21	32	109K	393M
1389/12/24	3,500	3,500	3,581	3,558	3.31	8	46K	165M
1389/12/23	3,380	3,380	3,380	3,444	(0.03)	1	1K	3M
1389/12/22	3,331	3,331	3,331	3,445	(0.35)	1	5K	17M
1389/12/21	3,450	3,356	3,450	3,457	(0.43)	5	8K	27M
1389/12/18	3,489	3,440	3,489	3,472	3.49	11	49K	171M
1389/12/17	3,350	3,350	3,432	3,355	1.67	27	922K	3B
1389/12/16	3,300	3,300	3,302	3,300	0.06	16	150K	495M
1389/12/15	3,300	3,280	3,390	3,298	0.37	11	26K	85M
1389/12/10	3,285	3,277	3,310	3,286	(3.72)	14	67K	219M
1389/12/09	3,450	3,400	3,450	3,413	(0.15)	5	23K	79M
1389/12/08	3,420	3,400	3,420	3,418	(0.03)	2	14K	47M
1389/12/07	3,450	3,351	3,455	3,419	1.60	13	52K	177M
1389/12/03	3,455	3,400	3,455	3,365	1.02	5	19K	64M
1389/12/01	3,350	3,315	3,350	3,331	(0.09)	7	30K	101M
1389/11/30	3,400	3,316	3,441	3,334	0.76	10	24K	81M
1389/11/27	3,310	3,310	3,310	3,309	0.0	1	5K	15M
1389/11/26	3,350	3,350	3,361	3,309	1.13	8	24K	80M
1389/11/25	3,321	3,264	3,399	3,272	(3.76)	18	85K	280M
1389/11/24	3,400	3,395	3,400	3,400	(0.15)	7	38K	128M
1389/11/23	3,436	3,394	3,436	3,405	(1.16)	7	71K	241M
1389/11/20	3,498	3,436	3,498	3,445	(0.26)	3	30K	102M
1389/11/19	3,426	3,426	3,426	3,454	(0.46)	1	20K	69M
1389/11/18	3,432	3,432	3,432	3,470	(0.26)	1	10K	34M
1389/11/17	3,500	3,500	3,500	3,479	0.09	1	7K	25M
1389/11/16	3,500	3,480	3,500	3,476	0.14	4	14K	48M
1389/11/12	3,640	3,450	3,687	3,471	(2.12)	12	110K	382M
1389/11/11	3,513	3,513	3,513	3,546	(2.93)	2	41K	145M
1389/11/10	3,661	3,650	3,661	3,653	0.08	5	17K	63M
1389/11/09	3,650	3,650	3,650	3,650	3.99	9	131K	479M
1389/11/06	3,529	3,529	3,551	3,510	1.71	4	36K	127M
1389/11/04	3,437	3,437	3,480	3,451	(2.29)	16	82K	284M
1389/11/03	3,550	3,500	3,550	3,532	0.0	3	7K	24M
1389/11/02	3,500	3,461	3,600	3,532	0.91	6	63K	222M
1389/10/29	3,401	3,401	3,500	3,500	0.86	7	97K	340M
1389/10/28	3,400	3,400	3,401	3,470	(0.89)	6	17K	56M
1389/10/27	3,515	3,400	3,520	3,501	0.46	4	82K	288M
1389/10/26	3,430	3,373	3,519	3,485	(0.71)	7	76K	265M
1389/10/25	3,441	3,438	3,550	3,510	(1.98)	15	165K	580M
1389/10/22	3,550	3,550	3,550	3,581	0.0	2	767	3M
1389/10/21	3,590	3,500	3,590	3,581	(0.06)	2	2K	9M
1389/10/20	3,482	3,482	3,482	3,583	(0.64)	1	10K	35M
1389/10/19	3,470	3,469	3,470	3,606	(0.19)	2	3K	9M
1389/10/18	3,600	3,600	3,649	3,613	2.96	14	150K	542M
1389/10/08	3,500	3,490	3,600	3,509	(0.17)	13	142K	499M
1389/10/07	3,450	3,450	3,550	3,515	1.21	14	247K	868M
1389/10/06	3,499	3,488	3,499	3,473	3.21	7	44K	155M
1389/10/05	3,375	3,375	3,375	3,365	3.67	1	50K	169M
1389/10/04	3,373	3,373	3,373	3,246	0.06	1	1K	3M
1389/10/01	3,330	3,330	3,330	3,244	1.31	3	18K	60M
1389/09/30	3,200	3,190	3,206	3,202	3.86	8	95K	305M
1389/09/29	3,079	3,079	3,079	3,083	(3.87)	8	53K	163M
1389/09/28	3,207	3,207	3,208	3,207	(3.98)	13	260K	833M
1389/09/27	3,357	3,300	3,357	3,340	(0.51)	20	100K	333M
1389/09/23	3,360	3,358	3,360	3,357	0.06	9	25K	85M
1389/09/22	3,360	3,360	3,360	3,355	0.03	2	10K	34M
1389/09/21	3,350	3,350	3,361	3,354	(0.27)	12	116K	389M
1389/09/20	3,351	3,350	3,351	3,363	(0.09)	5	11K	36M
1389/09/17	3,351	3,350	3,351	3,366	(0.09)	3	8K	25M
1389/09/16	3,473	3,351	3,473	3,369	0.87	9	56K	189M
1389/09/15	3,340	3,340	3,340	3,340	(4.0)	21	184K	615M
1389/09/14	3,467	3,467	3,467	3,479	(3.66)	14	50K	173M
1389/09/13	3,493	3,493	3,493	3,611	(0.74)	4	10K	35M
1389/09/10	3,505	3,505	3,505	3,638	(0.36)	1	5K	18M
1389/09/09	3,564	3,564	3,720	3,651	(1.64)	23	209K	765M
1389/09/07	3,680	3,680	3,680	3,712	(0.08)	1	5K	17M
1389/09/06	3,580	3,580	3,580	3,715	(0.38)	2	5K	18M
1389/09/03	3,773	3,720	3,775	3,729	0.62	8	60K	224M
1389/09/02	3,777	3,777	3,777	3,706	0.05	1	1K	5M
1389/09/01	3,599	3,493	3,782	3,704	1.81	8	99K	366M
1389/08/30	3,650	3,600	3,650	3,638	(4.06)	5	14K	52M
1389/07/10	3,667	3,667	3,675	3,792	(0.71)	4	10K	36M
1389/07/07	3,818	3,818	3,818	3,819	0.0	1	2K	10M
1389/07/06	3,671	3,671	3,671	3,819	(0.08)	1	1K	4M
1389/07/04	3,688	3,688	3,688	3,822	(0.49)	2	7K	25M
1389/07/03	3,750	3,706	3,750	3,841	(0.49)	2	9K	34M
1389/06/31	3,750	3,744	3,800	3,860	(1.0)	6	16K	60M
1389/06/30	3,819	3,819	3,930	3,899	2.09	24	99K	385M
1389/06/29	3,840	3,700	3,840	3,819	0.18	6	72K	276M
1389/06/28	3,701	3,670	3,878	3,812	(0.13)	14	87K	333M
1389/06/27	3,910	3,800	3,911	3,817	1.49	14	79K	302M
1389/06/24	3,768	3,730	3,770	3,761	3.75	18	221K	832M
1389/06/23	3,631	3,631	3,631	3,625	0.0	1	1K	4M
1389/06/22	3,757	3,573	3,757	3,625	(2.58)	19	154K	558M
1389/06/21	3,720	3,720	3,800	3,721	0.81	11	41K	153M
1389/06/17	3,834	3,834	3,834	3,691	0.11	1	1K	5M
1389/06/16	3,672	3,672	3,683	3,687	(0.32)	6	26K	96M
1389/06/15	3,699	3,660	3,702	3,699	(0.86)	17	100K	371M
1389/06/14	3,771	3,649	3,771	3,731	(1.82)	12	48K	177M
1389/06/13	3,800	3,800	3,800	3,800	0.0	2	10K	38M
1389/06/09	3,750	3,750	3,908	3,800	0.45	6	18K	68M
1389/06/08	3,839	3,712	3,940	3,783	(2.15)	10	50K	191M
1389/06/07	3,995	3,837	3,995	3,866	(3.25)	22	177K	686M
1389/06/06	3,990	3,990	4,000	3,996	2.46	13	95K	380M
1389/06/03	3,896	3,896	4,160	3,900	(3.89)	65	746K	3B
1389/06/02	4,050	4,000	4,260	4,058	(0.98)	4	36K	146M
1389/06/01	4,098	4,097	4,099	4,098	3.96	29	218K	892M
1389/05/31	3,959	3,870	3,968	3,942	3.30	23	143K	566M
1389/05/30	3,816	3,816	3,816	3,816	3.98	34	406K	2B
1389/05/27	3,600	3,600	3,675	3,670	3.85	13	69K	253M
1389/05/26	3,400	3,399	3,574	3,534	2.82	33	518K	2B
1389/05/25	3,480	3,341	3,490	3,437	(0.64)	15	40K	138M
1389/05/24	3,450	3,400	3,483	3,459	(1.59)	10	61K	211M
1389/05/23	3,500	3,466	3,589	3,515	0.49	16	77K	269M
1389/05/20	3,600	3,452	3,600	3,498	(0.77)	42	125K	437M
1389/05/19	3,620	3,503	3,620	3,525	0.89	11	33K	116M
1389/05/18	3,512	3,477	3,600	3,494	(3.51)	53	321K	1B
1389/05/17	3,700	3,585	3,700	3,621	(1.92)	23	67K	242M
1389/05/16	3,679	3,679	3,730	3,692	2.90	13	57K	210M
1389/05/13	3,598	3,550	3,607	3,588	3.43	26	130K	468M
1389/05/12	3,470	3,418	3,698	3,469	(2.56)	99	791K	3B
1389/05/11	3,400	3,400	3,579	3,560	3.43	14	50K	179M
1389/05/10	3,470	3,351	3,470	3,442	(0.81)	19	350K	1B
1389/05/09	3,510	3,388	3,510	3,470	(1.67)	11	46K	159M
1389/05/06	3,502	3,502	3,510	3,529	(0.37)	3	20K	70M
1389/05/04	3,542	3,539	3,542	3,542	3.99	72	414K	1B
1389/05/03	3,405	3,405	3,406	3,406	4.00	24	164K	557M
1389/05/02	3,200	3,200	3,279	3,275	3.87	14	93K	305M
1389/04/30	3,140	3,140	3,148	3,153	(0.03)	5	11K	35M
1389/04/29	3,165	3,100	3,165	3,154	3.55	21	81K	254M
1389/04/28	3,000	3,000	3,125	3,046	1.36	67	339K	1B
1389/04/27	3,084	2,987	3,084	3,005	0.60	16	83K	249M
1389/04/26	2,987	2,987	3,000	2,987	0.0	3	2K	5M
1389/04/23	2,939	2,932	3,025	2,987	2.58	30	166K	496M
1389/04/22	2,975	2,762	2,975	2,912	1.78	57	418K	1B
1389/04/21	2,919	2,800	2,919	2,861	1.74	7	59K	169M
1389/04/20	2,812	2,811	2,812	2,812	3.99	10	85K	240M
1389/04/16	2,660	2,660	2,750	2,704	2.00	15	42K	115M
1389/04/15	2,651	2,650	2,660	2,651	(3.35)	13	60K	158M
1389/04/14	2,680	2,680	2,769	2,743	(0.22)	3	30K	82M
1389/04/13	2,770	2,770	2,770	2,749	0.07	1	4K	11M
1389/04/12	2,657	2,657	2,657	2,747	(0.11)	1	2K	5M
1389/04/09	2,750	2,700	2,789	2,750	(0.33)	8	45K	123M
1389/04/08	2,760	2,759	2,839	2,759	(3.97)	41	187K	517M
1389/04/07	2,890	2,870	2,890	2,873	0.03	5	6K	17M
1389/04/06	2,850	2,850	2,877	2,872	3.31	15	55K	158M
1389/04/02	2,780	2,780	2,780	2,780	3.50	27	169K	469M
1389/04/01	2,682	2,682	2,689	2,686	3.35	11	123K	329M
1389/03/31	2,660	2,581	2,676	2,599	(2.26)	11	66K	171M
1389/03/30	2,660	2,640	2,668	2,659	3.14	33	282K	749M
1389/03/29	2,578	2,578	2,578	2,578	3.49	2	55K	142M
1389/03/26	2,571	2,571	2,571	2,491	0.24	2	4K	9M
1389/03/25	2,450	2,450	2,535	2,485	26.98	15	122K	304M
1389/02/15	3,084	2,876	3,084	2,907	(2.45)	8	67K	195M
1389/02/14	2,950	2,950	3,011	2,980	2.41	111	1M	4B
1389/02/13	2,910	2,910	2,910	2,910	3.49	71	634K	2B
1389/02/12	2,812	2,812	2,812	2,812	3.50	6	54K	153M
1389/02/11	2,709	2,709	2,717	2,717	3.47	22	329K	895M
1389/02/08	2,615	2,615	2,627	2,626	3.43	32	279K	733M
1389/02/07	2,539	2,539	2,539	2,539	3.46	10	109K	277M
1389/02/05	2,500	2,412	2,510	2,454	1.03	23	354K	869M
1389/02/04	2,412	2,412	2,412	2,429	(0.04)	1	2K	5M
1389/02/01	2,430	2,413	2,432	2,430	(0.65)	7	71K	174M
1389/01/31	2,453	2,435	2,453	2,446	(3.05)	8	50K	122M
1389/01/30	2,571	2,571	2,571	2,523	1.53	6	24K	62M
1389/01/29	2,489	2,411	2,500	2,485	(0.16)	6	11K	28M
1389/01/28	2,510	2,476	2,510	2,489	(2.96)	16	193K	480M
1389/01/25	2,600	2,564	2,600	2,565	(3.43)	6	62K	159M
1389/01/24	2,630	2,577	2,630	2,656	(0.52)	6	12K	31M
1389/01/23	2,750	2,630	2,750	2,670	(1.8)	6	72K	192M
1389/01/22	2,700	2,700	2,740	2,719	1.27	6	38K	104M
1389/01/21	2,740	2,643	2,740	2,685	(1.94)	12	93K	250M
1389/01/18	2,729	2,729	2,740	2,738	3.40	14	121K	333M
1389/01/17	2,647	2,647	2,653	2,648	(1.12)	15	96K	253M
1389/01/16	2,678	2,678	2,682	2,678	(3.5)	15	3M	7B
1389/01/15	2,821	2,751	2,822	2,775	1.24	6	36K	101M
1389/01/14	2,740	2,730	2,829	2,741	0.22	15	60K	165M
1389/01/11	2,780	2,700	2,780	2,735	(0.29)	4	18K	50M
1389/01/10	2,749	2,749	2,749	2,743	0.0	3	3K	9M
1389/01/09	2,749	2,660	2,749	2,743	3.24	11	80K	220M
1389/01/08	2,732	2,732	2,732	2,657	0.64	1	10K	27M
1389/01/07	2,700	2,700	2,700	2,640	0.99	2	16K	45M
1388/12/25	2,671	2,671	2,671	2,614	1.28	1	20K	53M
1388/12/24	2,599	2,599	2,601	2,581	0.51	11	22K	58M
1388/12/23	2,515	2,514	2,515	2,568	(0.58)	2	12K	29M
1388/12/22	2,600	2,600	2,660	2,583	0.12	4	5K	13M
1388/12/19	2,520	2,520	2,600	2,580	(0.77)	6	44K	112M
1388/12/18	2,600	2,600	2,600	2,600	0.0	1	22	57K
1388/12/17	2,599	2,599	2,600	2,600	0.0	7	38K	99M
1388/12/16	2,600	2,561	2,600	2,600	(0.19)	2	10K	26M
1388/12/15	2,600	2,561	2,650	2,605	(1.48)	13	87K	227M
1388/12/12	2,690	2,555	2,690	2,644	(0.08)	3	4K	11M
1388/12/11	2,521	2,521	2,668	2,646	2.64	18	97K	256M
1388/12/10	2,521	2,520	2,521	2,578	(0.15)	2	4K	9M
1388/12/09	2,638	2,550	2,638	2,582	0.19	9	26K	67M
1388/12/08	2,690	2,510	2,690	2,577	(0.92)	12	129K	334M
1388/12/05	2,600	2,551	2,740	2,601	(5.07)	59	462K	1B
1388/11/28	2,880	2,733	2,880	2,740	(3.25)	27	125K	343M
1388/11/27	2,842	2,727	2,880	2,832	0.32	30	180K	509M
1388/11/25	2,780	2,780	2,824	2,823	3.44	25	181K	511M
1388/11/21	2,780	2,700	2,780	2,729	(0.62)	48	284K	775M
1388/11/20	2,749	2,704	2,752	2,746	0.0	9	45K	124M
1388/11/19	2,730	2,730	2,790	2,746	1.03	15	60K	166M
1388/11/18	2,723	2,714	2,790	2,718	(3.34)	47	584K	2B
1388/11/17	2,849	2,723	2,860	2,812	(0.32)	24	140K	394M
1388/11/14	2,997	2,799	3,000	2,821	5.46	119	775K	2B
1388/10/26	2,712	2,712	2,712	2,675	2.06	4	32K	87M
1388/10/23	2,600	2,600	2,636	2,621	2.91	9	52K	136M
1388/10/22	2,500	2,500	2,558	2,547	3.03	35	225K	573M
1388/10/21	2,466	2,465	2,481	2,472	(3.21)	15	127K	314M
1388/10/20	2,571	2,485	2,571	2,554	2.78	23	149K	380M
1388/10/19	2,485	2,485	2,485	2,485	3.50	36	357K	887M
1388/10/16	2,330	2,330	2,415	2,401	2.87	17	154K	371M
1388/10/14	2,320	2,320	2,320	2,334	(0.04)	1	5K	12M
1388/10/13	2,369	2,369	2,369	2,335	0.13	1	4K	10M
1388/10/12	2,347	2,300	2,360	2,332	(0.64)	6	46K	107M
1388/10/08	2,274	2,274	2,307	2,347	(0.38)	4	7K	16M
1388/10/07	2,311	2,307	2,311	2,356	(1.42)	3	23K	54M
1388/10/02	2,398	2,370	2,398	2,390	(0.5)	3	23K	54M
1388/10/01	2,402	2,402	2,402	2,402	3.49	5	60K	144M
1388/09/30	2,341	2,341	2,341	2,321	2.61	32	40K	95M
1388/09/29	2,261	2,261	2,262	2,262	3.48	26	73K	166M
1388/09/25	2,211	2,175	2,212	2,186	(2.97)	14	120K	261M
1388/09/24	2,215	2,215	2,215	2,253	(0.09)	1	3K	7M
1388/09/23	2,222	2,222	2,335	2,255	(1.74)	6	35K	78M
1388/09/22	2,341	2,277	2,341	2,295	(2.71)	14	69K	159M
1388/09/21	2,341	2,341	2,341	2,359	(1.21)	5	34K	79M
1388/09/18	2,341	2,340	2,400	2,388	1.70	18	196K	468M
1388/09/17	2,335	2,335	2,340	2,348	(0.04)	2	6K	14M
1388/09/16	2,332	2,330	2,350	2,349	(0.55)	11	25K	57M
1388/09/14	2,350	2,341	2,350	2,362	(1.83)	4	40K	94M
1388/09/11	2,300	2,270	2,423	2,406	2.60	11	88K	212M
1388/09/10	2,345	2,345	2,345	2,345	0.0	1	3K	8M
1388/09/09	2,351	2,341	2,351	2,345	(3.3)	12	52K	123M
1388/09/08	2,500	2,405	2,500	2,425	(2.69)	16	50K	122M
1388/09/04	2,498	2,450	2,500	2,492	2.55	8	59K	146M
1388/09/03	2,397	2,397	2,476	2,430	1.50	11	74K	179M
1388/09/02	2,390	2,390	2,398	2,394	0.55	6	57K	137M
1388/09/01	2,245	2,245	2,399	2,381	2.36	17	119K	284M
1388/08/30	2,390	2,268	2,432	2,326	(1.02)	60	723K	2B
1388/08/26	2,311	2,305	2,390	2,350	1.34	23	126K	297M
1388/08/25	2,321	2,310	2,322	2,319	(2.77)	13	87K	203M
1388/08/24	2,430	2,370	2,430	2,385	(2.49)	28	216K	515M
1388/08/23	2,469	2,421	2,470	2,446	(1.33)	8	46K	111M
1388/08/20	2,477	2,450	2,522	2,479	1.68	17	117K	289M
1388/08/19	2,440	2,406	2,486	2,438	(0.25)	7	12K	29M
1388/08/18	2,370	2,362	2,490	2,444	1.58	33	281K	686M
1388/08/17	2,362	2,362	2,444	2,406	1.35	31	192K	462M
1388/08/16	2,358	2,358	2,381	2,374	3.17	10	94K	223M
1388/08/13	2,300	2,300	2,302	2,301	2.95	25	134K	308M
1388/08/12	2,261	2,226	2,261	2,235	(2.57)	50	343K	767M
1388/08/11	2,378	2,264	2,379	2,294	(1.67)	66	296K	680M
1388/08/10	2,398	2,330	2,398	2,333	(1.85)	25	104K	242M
1388/08/09	2,399	2,330	2,400	2,377	(0.71)	36	175K	416M
1388/08/06	2,400	2,331	2,468	2,394	(0.29)	72	256K	614M
1388/08/05	2,370	2,370	2,408	2,401	2.69	72	309K	743M
1388/08/04	2,338	2,338	2,341	2,338	(2.99)	81	449K	1B
1388/08/03	2,400	2,384	2,400	2,410	(1.91)	8	39K	94M
1388/08/02	2,467	2,402	2,519	2,457	0.08	29	104K	256M
1388/07/29	2,475	2,400	2,475	2,455	2.12	80	300K	736M
1388/07/28	2,399	2,350	2,414	2,404	2.56	97	376K	904M
1388/07/27	2,361	2,300	2,400	2,344	0.21	27	127K	299M
1388/07/26	2,401	2,336	2,401	2,339	(2.87)	77	291K	681M
1388/07/25	2,428	2,350	2,428	2,408	2.12	89	346K	832M
1388/07/21	2,358	2,357	2,358	2,358	2.97	36	166K	392M
1388/07/20	2,239	2,239	2,377	2,290	(0.78)	275	1M	3B
1388/07/19	2,308	2,308	2,308	2,308	(2.98)	13	56K	128M
1388/07/18	2,379	2,379	2,379	2,379	(2.98)	13	99K	237M
1388/07/15	2,480	2,446	2,500	2,452	(2.74)	264	904K	2B
1388/07/14	2,521	2,521	2,521	2,521	2.98	317	2M	4B
1388/07/13	2,448	2,448	2,448	2,448	2.99	9	82K	201M
1388/07/12	2,377	2,377	2,377	2,377	2.99	41	203K	483M
1388/07/11	2,308	2,308	2,308	2,308	2.99	67	397K	917M
1388/07/08	2,242	2,201	2,242	2,241	2.94	265	2M	4B
1388/07/07	2,177	2,177	2,177	2,177	2.98	6	55K	120M
1388/07/06	2,114	2,061	2,114	2,114	2.97	254	1M	3B
1388/07/05	2,053	2,053	2,053	2,053	2.96	12	84K	173M
1388/07/04	1,925	1,925	2,043	1,994	0.50	102	624K	1B
1388/07/01	1,984	1,984	1,984	1,984	2.96	45	219K	434M
1388/06/31	1,983	1,924	1,983	1,927	(2.82)	35	145K	280M
1388/06/28	1,959	1,959	1,986	1,983	2.80	64	261K	518M
1388/06/24	1,920	1,913	1,960	1,929	(0.05)	17	50K	96M
1388/06/23	1,968	1,901	1,968	1,930	(1.48)	33	121K	234M
1388/06/22	1,959	1,958	1,959	1,959	3.00	44	220K	430M
1388/06/18	1,900	1,900	1,905	1,902	2.81	44	252K	479M
1388/06/17	1,849	1,849	1,852	1,850	2.83	7	53K	98M
1388/06/16	1,838	1,783	1,838	1,799	(2.12)	10	48K	86M
1388/06/15	1,838	1,838	1,841	1,838	(2.96)	32	124K	228M
1388/06/14	1,862	1,859	1,862	1,894	(1.15)	6	21K	39M
1388/06/11	1,926	1,845	1,926	1,916	2.46	20	84K	160M
1388/06/10	1,870	1,870	1,870	1,870	2.97	13	70K	131M
1388/06/09	1,757	1,757	1,865	1,816	0.28	151	662K	1B
1388/06/08	1,811	1,811	1,811	1,811	(2.95)	10	55K	100M
1388/06/07	1,853	1,853	1,853	1,866	(2.3)	11	42K	78M
1388/06/04	1,923	1,909	1,923	1,910	(2.95)	47	210K	401M
1388/06/03	1,980	1,905	1,996	1,968	1.55	140	551K	1B
1388/06/02	1,942	1,917	1,998	1,938	(1.92)	232	976K	2B
1388/06/01	2,024	1,908	2,024	1,976	0.51	225	1M	2B
1388/05/31	1,959	1,866	2,046	1,966	52.76	426	2M	5B
1388/04/31	1,287	1,287	1,287	1,287	2.96	13	130K	167M
1388/04/30	1,250	1,248	1,250	1,250	2.97	359	2M	2B
1388/04/28	1,218	1,183	1,218	1,214	2.62	38	211K	256M
1388/04/27	1,131	1,131	1,199	1,183	1.55	195	1M	1B
1388/04/24	1,157	1,157	1,157	1,165	(2.27)	7	42K	48M
1388/04/23	1,192	1,192	1,192	1,192	(2.93)	11	54K	64M
1388/04/22	1,228	1,228	1,228	1,228	(2.92)	11	54K	66M
1388/04/21	1,230	1,230	1,230	1,265	(0.16)	2	2K	3M
1388/04/20	1,287	1,240	1,287	1,267	1.36	62	346K	438M
1388/04/16	1,250	1,250	1,250	1,250	2.97	189	928K	1B
1388/04/14	1,214	1,214	1,214	1,214	2.97	24	100K	122M
1388/04/13	1,179	1,179	1,179	1,179	2.97	9	54K	64M
1388/04/10	1,145	1,145	1,145	1,145	2.97	10	54K	62M
1388/04/09	1,112	1,112	1,112	1,112	2.96	12	60K	67M
1388/04/08	1,080	1,080	1,080	1,080	2.96	12	70K	76M
1388/04/07	1,049	1,049	1,049	1,049	2.94	6	54K	57M
1388/04/06	1,019	1,019	1,019	1,019	2.93	26	851K	867M
1388/03/27	990	990	990	990	0.0	1	10K	10M
1388/03/26	972	970	975	990	(0.9)	8	17K	17M
1388/03/25	1,045	986	1,045	999	(1.58)	13	47K	47M
1388/03/24	1,015	1,015	1,015	1,015	(2.96)	15	74K	75M
1388/03/23	1,040	1,039	1,042	1,046	(2.15)	12	45K	47M
1388/03/20	1,040	1,040	1,040	1,069	(0.28)	2	5K	5M
1388/03/19	1,050	1,050	1,078	1,072	2.29	18	85K	92M
1388/03/18	1,077	1,076	1,077	1,048	0.19	2	4K	4M
1388/03/17	1,059	1,059	1,067	1,046	0.87	3	20K	21M
1388/03/16	1,050	1,050	1,051	1,037	1.57	5	30K	32M
1388/03/13	1,026	1,020	1,026	1,021	(2.85)	13	74K	76M
1388/03/12	1,009	1,009	1,061	1,051	(19.59)	56	322K	338M
1388/03/04	1,307	1,307	1,307	1,307	2.99	214	1M	1B
1388/03/03	1,495	1,200	1,495	1,269	(17.65)	6	49K	62M
1388/02/13	1,495	1,495	1,495	1,541	0.0	1	27	40K
1388/02/06	1,495	1,495	1,495	1,541	0.0	1	500	748K
1388/01/31	1,499	1,499	1,499	1,541	(0.26)	1	5K	7M
1388/01/29	1,545	1,545	1,545	1,545	0.0	1	10	15K
1388/01/23	1,507	1,507	1,507	1,545	(0.52)	1	10K	15M
1388/01/19	1,511	1,511	1,511	1,553	(0.26)	1	5K	8M
1388/01/17	1,520	1,520	1,520	1,557	(0.64)	3	12K	18M
1388/01/16	1,567	1,567	1,567	1,567	0.0	1	5K	8M
1388/01/15	1,594	1,594	1,594	1,567	1.23	6	23K	36M
1387/12/26	1,371	1,371	1,552	1,548	124.67	7	28K	44M
1387/12/18	709	709	709	689	0.0	1	206	146K
1387/12/07	900	650	1,001	689	(60.24)	29	149K	103M
1387/07/30	1,733	1,733	1,733	1,733	0.0	1	1K	2M
1387/07/29	1,733	1,733	1,733	1,733	0.0	7	47K	82M
1387/07/24	1,782	1,733	1,782	1,733	0.06	2	1K	2M
1387/07/23	1,751	1,732	1,751	1,732	0.76	7	23K	39M
1387/07/22	1,770	1,719	1,770	1,719	0.0	2	20	35K
1387/07/17	1,770	1,719	1,770	1,719	0.0	3	110	194K
1387/07/16	1,770	1,719	1,770	1,719	0.0	2	110	194K
1387/07/15	1,750	1,719	1,750	1,719	0.0	2	510	892K
1387/07/09	1,000	1,000	2,000	1,719	(50.89)	6	17K	28M
1387/02/24	3,500	3,500	3,500	3,500	0.0	1	347	1M
1386/11/09	3,500	3,500	3,500	3,500	75.00	1	100	350K
1386/03/08	2,000	2,000	2,000	2,000	(43.66)	2	17K	35M
1384/12/27	3,550	3,550	3,550	3,550	0.0	1	10K	36M
1383/03/26	3,550	3,550	3,550	3,550	(4.98)	5	8K	28M
1383/03/25	3,736	3,736	3,736	3,736	(4.98)	2	2K	8M
1383/03/20	3,932	3,932	3,932	3,932	(4.98)	3	352	1M
1383/03/09	3,992	3,992	4,138	4,138	(0.07)	2	510	2M
1383/02/28	3,935	3,935	4,141	4,141	(0.02)	2	60	238K
1383/02/22	3,999	3,999	4,142	4,142	(0.17)	3	1K	5M
1383/02/19	4,029	3,976	4,149	4,149	(0.86)	5	6K	24M
1383/02/13	4,030	4,030	4,185	4,185	(1.34)	3	7K	28M
1383/02/05	4,242	4,242	4,242	4,242	0.0	1	8K	33M
1383/01/25	4,242	4,242	4,242	4,242	0.0	1	500	2M
1383/01/19	4,039	4,039	4,242	4,242	(0.21)	2	1K	4M
1382/12/20	4,188	4,188	4,427	4,251	(3.56)	9	17K	73M
1382/12/05	4,199	4,199	4,408	4,408	(0.27)	2	1K	4M
1382/11/29	4,420	4,420	4,420	4,420	(5.13)	1	10K	44M
1382/11/05	4,547	4,547	4,659	4,659	(2.43)	8	10K	46M
1382/11/04	4,550	4,550	4,775	4,775	(0.02)	3	2M	7B
1382/10/29	4,738	4,738	4,776	4,776	(0.21)	2	4K	19M
1382/10/21	4,739	4,739	4,786	4,786	(0.02)	2	60	285K
1382/10/17	4,750	4,750	4,787	4,787	(0.02)	3	327	2M
1382/10/07	4,750	4,750	4,788	4,788	(0.15)	2	3K	13M
1382/10/03	4,750	4,750	4,795	4,795	(0.1)	3	2K	9M
1382/09/24	4,800	4,800	4,800	4,800	0.0	5	10K	48M
1382/09/23	4,850	4,800	4,850	4,800	0.0	2	110	533K
1382/09/22	4,850	4,800	4,850	4,800	0.0	2	60	290K
1382/09/16	4,800	4,800	4,800	4,800	(0.91)	19	50K	238M
1382/09/15	4,800	4,800	4,844	4,844	(0.12)	4	2K	11M
1382/09/11	4,850	4,850	4,850	4,850	0.0	1	1K	5M
1382/09/10	4,850	4,850	4,850	4,850	0.0	1	2K	11M
1382/09/04	4,850	4,850	4,851	4,850	(0.02)	10	38K	184M
1382/08/21	4,851	4,851	4,851	4,851	0.0	4	22K	107M
1382/08/20	4,851	4,851	4,851	4,851	0.0	2	11K	53M
1382/08/19	4,843	4,843	5,097	4,851	(1.48)	10	44K	214M
1382/08/13	4,950	4,844	4,950	4,924	(2.8)	3	15K	73M
1382/08/06	5,097	5,066	5,097	5,066	0.06	2	2K	10M
1382/08/05	5,000	5,000	5,063	5,063	(0.69)	7	7K	35M
1382/07/28	5,095	5,095	5,099	5,098	(0.35)	9	20K	102M
1382/07/23	4,915	4,915	5,116	5,116	(1.1)	2	4K	21M
1382/07/16	4,964	4,964	5,173	5,173	(1.0)	3	4K	20M
1382/07/15	5,225	5,225	5,225	5,225	(5.0)	6	20K	104M
1382/06/22	5,225	5,225	5,500	5,500	0.0	2	110	578K
1382/06/15	5,225	5,225	5,500	5,500	0.0	2	760	4M
1382/05/25	5,500	5,500	5,500	5,500	0.02	2	10K	55M
1382/05/21	5,499	5,499	5,500	5,499	(0.02)	4	7K	39M
1382/05/14	5,499	5,499	5,500	5,500	0.0	3	6K	33M
1382/05/06	5,501	5,500	5,501	5,500	0.0	3	5K	27M
1382/05/04	5,500	5,500	5,500	5,500	(1.96)	1	1K	6M
1382/04/02	5,610	5,610	5,610	5,610	0.0	2	2K	8M
1382/04/01	5,610	5,610	5,610	5,610	0.0	1	100	561K
1382/03/21	5,610	5,609	5,610	5,610	0.07	24	133K	748M
1382/03/20	5,700	5,606	5,700	5,606	(4.98)	2	10K	57M
1382/03/19	5,900	5,900	5,900	5,900	(1.67)	1	5K	30M
1382/03/13	6,000	6,000	6,000	6,000	0.0	1	2K	15M
1382/02/17	6,000	5,900	6,000	6,000	0.17	11	54K	327M
1382/02/16	5,990	5,990	5,990	5,990	(0.17)	4	3K	16M
1382/02/14	6,000	6,000	6,000	6,000	0.0	1	5K	30M
1382/02/13	6,000	6,000	6,000	6,000	0.0	2	4K	27M
1382/02/10	5,775	5,775	6,000	6,000	3.88	61	20K	115M
1382/02/09	5,776	5,776	5,776	5,776	(5.0)	1	590	3M
1381/12/11	6,079	6,079	6,080	6,080	0.0	39	2K	10M
1381/12/06	6,080	6,080	6,080	6,080	(5.0)	2	2K	11M
1381/11/29	6,400	6,400	6,400	6,400	(1.83)	1	950	6M
1381/11/21	6,518	6,518	6,519	6,519	(0.08)	45	1K	8M
1381/11/19	6,526	6,524	6,527	6,524	(0.06)	33	10K	64M
1381/11/16	6,527	6,527	6,528	6,528	(0.34)	2	1K	7M
1381/11/09	6,704	6,550	6,704	6,550	(2.92)	2	9K	59M
1381/11/01	6,747	6,747	6,747	6,747	4.28	1	2K	12M
1381/10/29	6,550	6,470	6,550	6,470	(4.85)	6	15K	98M
1381/10/24	6,800	6,800	6,800	6,800	0.0	108	4K	27M
1381/10/23	6,800	6,800	6,800	6,800	(4.59)	1	690	5M
1381/10/18	7,127	7,127	7,127	7,127	(0.85)	1	696	5M
1381/10/16	7,190	7,188	7,190	7,188	(2.15)	6	18K	131M
1381/10/08	7,346	7,346	7,346	7,346	(0.42)	5	860	6M
1381/10/02	7,375	7,375	7,377	7,377	(0.08)	3	2K	14M
1381/10/01	7,383	7,383	7,383	7,383	(0.09)	2	877	6M
1381/09/30	7,390	7,390	7,390	7,390	(0.12)	38	667	5M
1381/09/26	7,399	7,399	7,399	7,399	0.0	58	1K	10M
1381/09/24	7,200	7,200	7,399	7,399	(1.19)	8	14K	103M
1381/09/20	7,488	7,488	7,488	7,488	(0.54)	1	600	4M
1381/09/12	7,200	7,200	7,531	7,529	(0.15)	6	6K	44M
1381/09/02	7,540	7,540	7,540	7,540	(0.11)	1	2K	17M
1381/08/29	7,225	7,225	7,548	7,548	(0.54)	3	7K	49M
1381/08/26	7,595	7,588	7,595	7,589	(0.14)	6	14K	109M
1381/08/25	7,600	7,600	7,600	7,600	0.0	2	260	2M
1381/08/20	7,600	7,600	7,600	7,600	0.0	1	5K	41M
1381/08/19	7,600	7,600	7,600	7,600	(4.99)	1	1K	10M
1381/08/14	7,999	7,999	7,999	7,999	(2.16)	2	9K	69M
1381/07/21	8,175	8,175	8,176	8,176	(0.07)	5	4K	37M
1381/07/17	8,182	8,182	8,182	8,182	(0.06)	4	31K	252M
1381/07/16	8,187	8,187	8,187	8,187	(0.15)	6	2K	20M
1381/07/02	8,199	8,199	8,199	8,199	0.0	2	3K	28M
1381/07/01	8,131	8,130	8,199	8,199	0.95	17	25K	203M
1381/06/31	8,130	8,122	8,130	8,122	(0.1)	17	1M	11B
1381/06/27	8,527	8,122	8,527	8,130	0.11	13	1M	11B
1381/06/17	8,121	8,121	8,121	8,121	0.12	3	6K	51M
1381/06/16	8,111	8,111	8,111	8,111	0.11	1	892	7M
1381/06/13	8,102	8,102	8,102	8,102	1.21	24	2K	16M
1381/06/12	8,005	8,005	8,005	8,005	0.06	3	1K	8M
1381/06/10	8,000	8,000	8,000	8,000	2.56	2	2K	16M
1381/06/09	7,800	7,800	7,801	7,800	0.0	4	3K	23M
1381/06/06	7,755	7,754	7,800	7,800	0.92	15	10K	80M
1381/06/05	7,730	7,729	7,730	7,729	0.01	61	9K	71M
1381/06/04	7,684	7,684	7,728	7,728	0.69	29	21K	165M
1381/06/03	7,674	7,673	7,675	7,675	0.04	41	16K	119M
1381/06/02	7,672	7,672	7,672	7,672	(4.99)	1	1K	8M
1381/05/22	8,075	8,075	8,075	8,075	(4.99)	1	1K	8M
1381/05/20	8,499	8,499	8,499	8,499	(5.0)	3	2K	20M
1381/05/06	8,946	8,946	8,946	8,946	(0.04)	1	4K	31M
1381/04/26	8,550	8,550	8,950	8,950	(0.54)	30	7K	57M
1381/04/15	8,999	8,550	9,001	8,999	(0.01)	9	4K	35M
1381/04/12	9,000	9,000	9,000	9,000	(9.59)	1	1K	9M
1381/03/21	9,958	9,954	9,958	9,955	(0.14)	12	3K	34M
1381/03/20	9,971	9,969	9,971	9,969	(0.14)	53	34K	336M
1381/03/18	9,983	9,983	9,983	9,983	(0.04)	4	25	250K
1381/02/30	9,989	9,987	9,989	9,987	(1.13)	2	1K	15M
1381/02/08	10,100	10,100	10,101	10,101	0.61	4	3K	30M
1381/02/07	10,040	10,040	10,040	10,040	0.0	1	916	9M
1381/02/03	10,100	10,040	10,100	10,040	(0.09)	4	2K	19M
1381/02/02	10,048	10,048	10,049	10,049	0.01	10	15K	146M
1381/01/31	10,048	10,048	10,048	10,048	0.0	4	6K	56M
1381/01/28	10,047	10,046	10,048	10,048	0.0	13	14K	145M
1381/01/27	10,048	10,047	10,048	10,048	0.0	5	5K	46M
1381/01/26	10,048	10,048	10,049	10,048	0.01	4	2K	23M
1381/01/25	10,033	10,033	10,047	10,047	1.48	23	28K	281M
1381/01/24	9,900	9,900	9,900	9,900	(1.34)	1	2K	20M
1381/01/21	10,034	10,034	10,034	10,034	(0.12)	1	3K	26M
1381/01/14	10,046	10,046	10,046	10,046	0.01	1	2K	20M
1381/01/11	10,045	10,045	10,045	10,045	(0.01)	1	4K	38M
1381/01/10	10,000	10,000	10,046	10,046	(0.21)	8	12K	117M
1380/12/26	9,817	9,817	10,067	10,067	(0.01)	4	8K	78M
1380/12/25	10,068	10,068	10,068	10,068	(2.5)	3	2K	20M
1380/12/22	10,490	10,326	10,490	10,326	(2.49)	4	4K	39M
1380/12/19	10,600	10,590	10,600	10,590	(0.9)	290	73K	775M
1380/12/01	10,685	10,685	10,689	10,686	(0.36)	4	6K	61M
1380/11/29	10,725	10,725	10,725	10,725	0.0	1	92	987K
1380/11/28	10,725	10,725	10,725	10,725	(2.5)	3	4K	38M
1380/11/24	11,000	11,000	11,000	11,000	(1.85)	3	1K	14M
1380/10/24	11,207	11,207	11,207	11,207	(0.01)	1	187	2M
1380/10/18	11,208	11,208	11,208	11,208	(0.01)	2	6K	62M
1380/10/05	10,935	10,935	11,209	11,209	2.50	24	32K	350M
1380/10/04	10,898	10,898	10,936	10,936	0.0	7	8K	87M
1380/09/28	10,936	10,936	10,936	10,936	0.34	1	1K	11M
1380/09/24	10,669	10,669	10,899	10,899	2.16	3	3K	33M
1380/09/21	10,500	10,500	10,669	10,669	0.01	14	24K	256M
1380/09/19	10,668	10,668	10,668	10,668	(0.3)	1	1K	15M
1380/09/18	10,700	10,700	10,789	10,700	(0.93)	5	3K	27M
1380/09/14	10,850	10,800	10,850	10,800	(0.92)	3	2K	27M
1380/09/13	10,900	10,900	10,900	10,900	(0.43)	1	1K	11M
1380/09/11	10,948	10,947	10,950	10,947	(0.12)	16	11K	119M
1380/09/10	10,960	10,960	10,960	10,960	(0.36)	1	225	2M
1380/09/05	11,003	11,000	11,003	11,000	(0.03)	5	9K	102M
1380/08/30	11,024	11,003	11,024	11,003	0.0	5	3K	31M
1380/08/29	11,003	11,003	11,003	11,003	2.50	44	10K	105M
1380/08/28	10,481	10,481	10,735	10,735	2.49	144	23K	245M
1380/08/27	9,964	9,964	10,474	10,474	2.50	244	79K	822M
1380/08/21	10,219	10,219	10,219	10,219	(2.5)	1	2K	22M
1380/08/19	10,481	10,481	10,481	10,481	(2.49)	7	6K	62M
1380/08/07	10,749	10,749	10,749	10,749	(2.49)	1	1K	11M
1380/08/05	11,024	11,024	11,024	11,024	(2.49)	1	1K	12M
1380/07/29	11,316	11,305	11,316	11,306	(1.11)	27	23K	255M
1380/07/28	11,433	11,433	11,433	11,433	(1.0)	2	370	4M
1380/07/14	11,548	11,548	11,548	11,548	(0.99)	5	2K	18M
1380/07/11	11,664	11,664	11,664	11,664	(0.99)	5	1K	15M
1380/06/27	11,781	11,781	11,781	11,781	(0.99)	8	3K	33M
1380/06/24	11,899	11,899	11,899	11,899	(0.02)	2	1K	15M
1380/06/20	11,902	11,901	11,902	11,901	0.0	6	5K	60M
1380/06/19	11,901	11,901	11,901	11,901	0.0	6	3K	33M
1380/06/18	11,902	11,901	11,902	11,901	0.0	9	8K	91M
1380/06/17	11,901	11,901	11,901	11,901	0.0	6	7K	81M
1380/06/13	11,900	11,900	11,901	11,901	0.0	10	6K	77M
1380/06/12	11,900	11,900	11,901	11,901	0.01	3	779	9M
1380/06/11	11,900	11,900	11,900	11,900	(0.01)	19	7K	85M
1380/06/07	11,901	11,901	11,901	11,901	0.0	4	2K	20M
1380/06/06	11,901	11,901	11,901	11,901	0.0	2	205	2M
1380/06/05	11,900	11,900	11,901	11,901	0.0	21	14K	166M
1380/06/04	11,900	11,900	11,901	11,901	0.01	4	1K	15M
1380/06/03	11,900	11,900	11,900	11,900	0.0	5	2K	23M
1380/05/30	11,900	11,900	11,900	11,900	0.0	1	400	5M
1380/05/27	11,901	11,900	11,901	11,900	0.76	11	5K	59M
1380/05/22	11,750	11,750	11,810	11,810	0.51	11	10K	116M
1380/05/21	11,700	11,700	11,750	11,750	1.21	5	4K	44M
1380/05/20	11,600	11,600	11,849	11,610	0.43	14	75K	886M
1380/05/17	11,503	11,503	11,560	11,560	0.52	9	16K	186M
1380/05/16	11,500	11,500	11,500	11,500	0.88	5	3K	33M
1380/05/14	11,250	11,250	11,400	11,400	1.33	7	26K	291M
1380/05/13	11,200	11,200	11,250	11,250	0.90	3	5K	59M
1380/05/10	11,150	11,150	11,200	11,150	0.0	9	21K	232M
1380/05/09	11,002	11,002	11,150	11,150	1.35	43	72K	799M
1380/05/08	11,000	10,999	11,002	11,002	0.0	35	47K	519M
1380/05/07	8,500	8,500	12,000	11,002	16.84	12	23K	252M
1380/04/03	9,416	9,416	9,416	9,416	1.00	15	16K	149M
1380/04/02	9,323	9,323	9,323	9,323	1.00	8	3K	26M
1380/03/28	9,231	9,231	9,231	9,231	1.00	18	22K	202M
1380/03/12	9,140	9,140	9,140	9,140	2.49	25	28K	260M
1380/02/25	8,918	8,918	8,918	8,918	2.49	2	2K	21M
1380/02/15	8,701	8,701	8,701	8,701	1.16	1	500	4M
1380/02/02	8,601	8,601	8,601	8,601	0.60	5	904	8M
1380/01/29	8,550	8,550	8,550	8,550	0.47	7	3K	25M
1380/01/27	8,925	8,510	8,925	8,510	0.12	7	4K	32M
1380/01/21	8,500	8,500	8,500	8,500	0.0	1	2K	17M