Name: افرانت
Creator: حال و هوا

جدول آخرین قیمت و نمودار
افرانت
افرا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	9,260	9,260	9,300	9,260	(2.94)	455	9M	82B
1405/06/28	9,900	9,520	9,980	9,540	(2.75)	876	13M	126B
1405/06/25	10,220	9,640	10,220	9,810	(1.21)	3,030	50M	493B
1405/06/24	9,450	9,450	10,000	9,930	2.27	3,102	60M	593B
1405/06/23	9,700	9,700	9,940	9,710	(2.9)	2,556	57M	556B
1405/06/22	9,950	9,950	10,180	10,000	(2.44)	6,639	139M	1T
1405/06/21	10,170	10,150	10,570	10,250	(2.01)	3,422	67M	687B
1405/06/18	10,680	10,460	10,680	10,460	(2.97)	767	13M	133B
1405/06/17	10,820	10,530	10,820	10,780	2.57	3,156	68M	732B
1405/06/16	10,510	10,510	10,510	10,510	2.94	782	32M	338B
1405/06/15	10,010	10,010	10,610	10,210	(0.97)	6,183	155M	2T
1405/06/14	10,310	10,310	10,310	10,310	(2.92)	515	14M	144B
1405/06/11	10,620	10,620	10,620	10,620	(2.93)	114	656K	7B
1405/06/10	10,940	10,940	10,940	10,940	(2.93)	313	5M	49B
1405/06/09	11,270	11,270	11,270	11,270	(2.93)	138	3M	34B
1405/06/08	11,610	11,610	11,610	11,610	(2.93)	1,629	56M	645B
1405/06/07	11,610	11,610	11,610	11,610	(2.93)	1,816	65M	756B
1405/06/04	11,960	11,960	12,240	11,960	(2.92)	2,935	90M	1T
1405/06/03	12,320	12,320	12,320	12,320	(2.99)	116	982K	12B
1405/06/02	12,700	12,700	12,700	12,700	(2.98)	168	7M	88B
1405/06/01	13,090	13,090	13,090	13,090	(2.97)	96	1M	17B
1405/05/31	13,800	13,110	13,910	13,490	(0.15)	666	12M	155B
1405/05/28	13,520	13,150	13,520	13,510	2.89	874	19M	256B
1405/05/27	13,130	12,750	13,130	13,130	2.98	647	17M	218B
1405/05/26	12,750	12,750	12,750	12,750	2.99	139	2M	25B
1405/05/25	12,390	12,230	12,390	12,380	2.91	300	9M	106B
1405/05/24	12,040	11,690	12,040	12,030	2.91	746	18M	215B
1405/05/21	11,690	11,690	11,690	11,690	3.00	166	5M	56B
1405/05/20	11,690	11,690	11,690	11,690	3.00	166	5M	56B
1405/05/19	11,360	11,030	11,360	11,350	2.90	299	7M	75B
1405/05/18	11,040	10,750	11,040	11,030	2.89	759	18M	201B
1405/05/17	10,720	10,720	10,720	10,720	2.98	167	4M	47B
1405/05/14	10,340	10,030	10,630	10,410	0.77	2,453	46M	478B
1405/05/13	10,310	10,300	10,570	10,330	(2.64)	2,037	33M	345B
1405/05/12	10,310	10,300	10,570	10,330	(2.64)	2,037	33M	345B
1405/05/11	10,460	10,440	11,080	10,610	(1.39)	365	6M	67B
1405/05/10	10,950	10,630	11,260	10,760	(1.74)	285	4M	47B
1405/05/07	10,630	10,630	11,270	10,950	0.0	1,178	36M	391B
1405/05/06	10,950	10,950	10,950	10,950	(2.93)	37	453K	5B
1405/05/05	11,280	11,280	11,280	11,280	(2.93)	23	205K	2B
1405/05/04	11,770	11,390	12,090	11,620	(1.02)	655	13M	154B
1405/05/03	12,110	11,420	12,120	11,740	(0.25)	363	7M	83B
1405/04/31	11,780	11,490	11,780	11,770	2.88	901	30M	355B
1405/04/30	11,440	11,440	11,440	11,440	2.97	123	4M	43B
1405/04/29	11,110	11,110	11,110	11,110	2.97	70	686K	8B
1405/04/28	10,790	10,700	10,790	10,790	2.96	221	4M	43B
1405/04/27	10,260	10,260	10,870	10,480	(0.85)	674	18M	185B
1405/04/22	10,840	10,840	10,840	10,840	(2.95)	53	203K	2B
1405/04/21	10,840	10,840	10,840	10,840	(2.95)	13	38K	409M
1405/04/20	11,170	11,170	11,170	11,170	(2.95)	25	86K	961M
1405/04/17	11,510	11,510	11,510	11,510	(2.95)	48	514K	6B
1405/04/16	11,860	11,860	12,020	11,860	(2.95)	149	2M	22B
1405/04/15	12,530	11,810	12,530	12,220	0.41	1,339	34M	415B
1405/04/14	12,530	11,810	12,530	12,220	0.41	1,339	34M	415B
1405/04/13	12,530	11,810	12,530	12,220	0.41	1,339	34M	415B
1405/04/10	12,530	11,810	12,530	12,220	0.41	1,339	34M	415B
1405/04/09	12,170	12,170	12,170	12,170	2.96	130	4M	43B
1405/04/08	11,570	11,570	12,270	11,850	(0.59)	593	16M	187B
1405/04/07	11,920	11,920	11,920	11,920	(2.93)	65	323K	4B
1405/04/06	12,280	12,280	12,280	12,280	(2.92)	25	264K	3B
1405/04/03	12,260	12,260	13,000	12,650	0.16	256	7M	87B
1405/04/01	12,610	12,610	12,930	12,630	(2.85)	355	11M	140B
1405/03/31	13,740	12,940	13,740	13,000	(2.55)	517	13M	164B
1405/03/30	13,560	12,780	13,560	13,340	1.29	2,083	77M	1T
1405/03/27	13,170	12,460	13,170	13,170	2.97	482	24M	313B
1405/03/26	12,790	12,790	12,790	12,790	2.98	148	5M	67B
1405/03/25	12,420	12,420	12,420	12,420	2.99	126	5M	65B
1405/03/24	12,060	12,060	12,060	12,060	2.99	64	944K	11B
1405/03/23	11,710	11,710	11,710	11,710	2.99	35	1M	13B
1405/03/19	11,370	11,370	11,370	11,370	2.99	20	202K	2B
1405/03/18	11,050	10,420	11,050	11,040	2.89	1,134	54M	600B
1405/03/17	10,730	10,730	10,730	10,730	2.98	91	2M	22B
1405/03/16	10,420	10,420	10,420	10,420	2.96	116	3M	30B
1405/03/13	10,120	10,120	10,120	10,120	2.95	164	3M	26B
1405/03/12	9,830	9,830	9,830	9,830	2.93	104	2M	20B
1405/03/11	9,550	9,550	9,550	9,550	2.91	94	6M	54B
1405/03/10	9,280	9,280	9,280	9,280	3.00	239	16M	151B
1405/03/09	9,010	9,010	9,010	9,010	2.97	47	943K	8B
1405/03/06	8,750	8,750	8,750	8,750	2.94	64	1M	11B
1405/03/05	8,750	8,750	8,750	8,750	2.94	64	1M	11B
1405/03/04	8,500	8,500	8,500	8,500	2.91	29	150K	1B
1405/03/03	8,260	8,260	8,260	8,260	2.99	31	587K	5B
1405/03/02	8,020	8,020	8,020	8,020	2.95	40	302K	2B
1405/02/30	7,790	7,790	7,790	7,790	2.91	56	993K	8B
1405/02/29	7,570	7,570	7,570	7,570	2.99	105	4M	30B
1404/12/05	7,490	7,070	7,490	7,350	0.96	1,408	60M	444B
1404/12/04	7,280	7,280	7,280	7,280	2.97	242	12M	89B
1404/12/03	7,070	7,070	7,070	7,070	(2.88)	26	1M	7B
1404/12/02	7,380	6,960	7,380	7,280	1.53	668	59M	430B
1404/11/29	7,170	7,170	7,170	7,170	2.87	219	18M	126B
1404/11/28	6,970	6,970	6,970	6,970	2.95	175	14M	98B
1404/11/27	6,770	6,770	6,770	6,770	2.89	148	12M	81B
1404/11/26	6,580	6,580	6,580	6,580	2.97	201	16M	104B
1404/11/25	6,390	6,390	6,390	6,390	2.90	143	6M	35B
1404/11/21	5,910	5,910	6,270	6,210	1.97	330	16M	101B
1404/11/20	6,150	6,080	6,270	6,090	(2.72)	367	8M	49B
1404/11/19	6,260	6,130	6,260	6,260	2.96	503	31M	192B
1404/11/18	6,080	6,080	6,080	6,080	2.88	101	6M	37B
1404/11/14	5,790	5,790	5,910	5,910	2.96	396	27M	158B
1404/11/13	5,700	5,690	5,840	5,740	(2.05)	843	34M	194B
1404/11/12	5,860	5,860	5,860	5,860	(2.98)	78	11M	66B
1404/11/08	6,040	6,040	6,040	6,040	(2.89)	18	212K	1B
1404/11/05	6,220	6,220	6,220	6,220	(2.96)	46	5M	32B
1404/11/04	6,510	6,150	6,510	6,410	1.26	282	10M	65B
1404/11/01	6,330	6,330	6,330	6,330	2.93	294	11M	70B
1404/10/30	6,160	6,030	6,160	6,150	2.67	545	27M	165B
1404/10/29	5,990	5,830	5,990	5,990	2.92	529	38M	225B
1404/10/28	5,820	5,820	5,820	5,820	2.83	105	4M	21B
1404/10/24	5,670	5,500	5,670	5,660	2.72	987	33M	185B
1404/10/23	5,510	5,420	5,510	5,510	2.99	412	23M	125B
1404/10/22	5,350	5,350	5,350	5,350	2.88	168	7M	37B
1404/10/21	5,010	5,010	5,200	5,200	2.97	186	6M	30B
1404/10/20	4,920	4,920	5,210	5,050	(0.39)	878	18M	90B
1404/10/17	5,200	5,010	5,310	5,070	(1.74)	669	11M	58B
1404/10/16	4,920	4,920	5,160	5,160	2.99	113	3M	15B
1404/10/15	4,790	4,790	5,030	5,010	2.45	106	1M	6B
1404/10/14	4,870	4,870	5,080	4,890	(2.53)	325	9M	44B
1404/10/10	4,784	4,784	5,078	5,017	1.74	388	13M	67B
1404/10/09	5,117	4,821	5,117	4,931	(0.78)	249	6M	30B
1404/10/08	4,970	4,970	4,970	4,970	2.98	207	8M	38B
1404/10/07	4,826	4,826	4,826	4,826	2.99	102	3M	15B
1404/10/06	4,686	4,600	4,686	4,686	2.99	254	13M	59B
1404/10/03	4,550	4,550	4,550	4,550	2.99	81	3M	13B
1404/10/02	4,446	4,312	4,512	4,418	0.84	174	4M	17B
1404/10/01	4,450	4,294	4,558	4,381	(1.02)	517	8M	33B
1404/09/30	4,420	4,371	4,493	4,426	0.59	253	5M	20B
1404/09/29	4,400	4,225	4,401	4,400	2.97	268	6M	28B
1404/09/26	4,200	4,189	4,335	4,273	(1.04)	258	7M	28B
1404/09/25	4,429	4,171	4,429	4,318	0.42	359	6M	26B
1404/09/24	4,290	4,219	4,305	4,300	2.87	236	5M	22B
1404/09/23	4,220	4,042	4,290	4,180	0.34	376	5M	22B
1404/09/22	4,187	4,102	4,187	4,166	2.46	232	3M	13B
1404/09/19	4,011	3,910	4,080	4,066	2.62	143	3M	14B
1404/09/18	4,030	3,929	4,030	3,962	(0.13)	216	3M	12B
1404/09/17	3,923	3,884	4,079	3,967	(0.92)	194	2M	9B
1404/09/16	4,122	3,936	4,122	4,004	0.05	265	5M	18B
1404/09/15	4,036	3,983	4,038	4,002	2.07	170	3M	11B
1404/09/12	3,958	3,851	3,960	3,921	1.98	197	3M	13B
1404/09/11	3,880	3,700	3,899	3,845	1.56	309	5M	20B
1404/09/10	3,824	3,771	3,824	3,786	1.97	191	3M	10B
1404/09/01	5,089	4,841	5,089	4,919	(0.49)	450	4M	21B
1404/08/28	4,974	4,742	4,977	4,943	2.28	276	4M	18B
1404/08/27	4,748	4,747	4,868	4,833	(1.08)	193	2M	9B
1404/08/26	4,976	4,775	4,976	4,886	1.12	312	4M	21B
1404/08/25	4,750	4,646	4,839	4,832	2.83	127	3M	17B
1404/08/24	4,615	4,615	4,800	4,699	(0.66)	86	1M	6B
1404/08/21	4,657	4,657	4,778	4,730	(1.48)	175	2M	10B
1404/08/20	4,871	4,770	4,920	4,801	(2.36)	272	4M	18B
1404/08/19	4,949	4,816	5,000	4,917	0.86	320	6M	28B
1404/08/18	4,885	4,713	4,885	4,875	2.78	435	8M	40B
1404/08/17	4,840	4,576	4,847	4,743	0.70	205	3M	16B
1404/08/14	4,700	4,700	4,790	4,710	(2.69)	282	6M	27B
1404/08/13	4,970	4,830	4,970	4,840	(2.62)	234	3M	17B
1404/08/12	5,100	4,880	5,100	4,970	(1.0)	319	3M	17B
1404/08/11	5,250	5,000	5,250	5,020	(2.52)	297	5M	25B
1404/08/10	5,290	5,020	5,290	5,150	(0.29)	257	2M	10B
1404/08/07	5,280	5,091	5,290	5,165	0.49	154	845K	4B
1404/08/06	5,257	5,102	5,257	5,140	0.71	182	1M	6B
1404/08/05	5,177	5,177	5,177	5,104	1.53	67	2M	8B
1404/08/04	5,078	4,972	5,087	5,027	1.78	153	2M	11B
1404/08/03	5,008	4,850	5,029	4,939	1.15	183	2M	10B
1404/07/30	4,841	4,841	4,993	4,883	(0.27)	180	2M	12B
1404/07/29	4,909	4,804	4,950	4,896	(0.26)	142	1M	7B
1404/07/28	4,920	4,817	5,095	4,909	(1.11)	169	2M	10B
1404/07/27	5,041	4,870	5,042	4,964	1.39	253	2M	12B
1404/07/26	4,898	4,812	4,919	4,896	2.51	259	4M	18B
1404/07/23	4,900	4,670	4,900	4,776	(0.75)	128	1M	6B
1404/07/22	4,800	4,742	4,898	4,812	0.59	190	2M	10B
1404/07/21	4,819	4,654	4,854	4,784	1.38	199	3M	16B
1404/07/20	4,777	4,670	4,777	4,719	1.35	198	3M	12B
1404/07/19	4,729	4,631	4,748	4,656	0.04	184	2M	11B
1404/07/16	4,808	4,539	4,808	4,654	(0.53)	184	3M	16B
1404/07/15	4,769	4,556	4,799	4,679	(0.36)	169	2M	9B
1404/07/14	4,729	4,541	4,729	4,696	1.01	133	4M	21B
1404/07/13	4,670	4,532	4,745	4,649	0.50	248	5M	24B
1404/07/12	4,404	4,404	4,672	4,626	1.98	239	5M	23B
1404/07/09	4,454	4,454	4,688	4,536	(1.2)	153	2M	8B
1404/07/08	4,680	4,517	4,680	4,591	(1.4)	105	2M	8B
1404/07/07	4,720	4,623	4,720	4,656	1.55	190	3M	13B
1404/07/06	4,589	4,540	4,589	4,585	2.89	117	3M	16B
1404/07/05	4,304	4,304	4,570	4,456	0.43	249	4M	19B
1404/07/02	4,367	4,315	4,571	4,437	(0.25)	129	2M	7B
1404/07/01	4,461	4,410	4,461	4,448	2.68	149	3M	14B
1404/06/31	4,150	4,140	4,391	4,332	1.59	218	5M	22B
1404/06/30	4,162	4,162	4,162	4,264	(0.61)	44	703K	3B
1404/06/29	4,219	4,219	4,230	4,290	(1.36)	59	2M	7B
1404/06/26	4,267	4,266	4,425	4,349	(1.07)	113	1M	6B
1404/06/25	4,331	4,323	4,370	4,396	(1.35)	104	1M	6B
1404/06/24	4,560	4,394	4,598	4,456	(1.61)	212	2M	9B
1404/06/23	4,510	4,506	4,699	4,529	(2.5)	321	4M	19B
1404/06/22	4,592	4,590	4,710	4,645	(1.82)	166	2M	9B
1404/06/18	4,974	4,686	4,974	4,731	(2.05)	221	3M	15B
1404/06/17	4,870	4,810	4,870	4,830	2.14	77	3M	12B
1404/06/16	4,699	4,634	4,742	4,729	2.72	257	5M	23B
1404/06/15	4,633	4,633	4,633	4,604	2.33	87	3M	12B
1404/06/12	4,594	4,594	4,594	4,499	0.85	36	957K	4B
1404/06/11	4,320	4,320	4,543	4,461	1.13	104	2M	9B
1404/06/09	4,272	4,272	4,534	4,411	0.18	81	622K	3B
1404/06/08	4,297	4,297	4,300	4,403	(0.59)	91	678K	3B
1404/06/05	4,390	4,307	4,470	4,429	(0.25)	51	318K	1B
1404/06/04	4,408	4,408	4,451	4,440	(2.29)	141	2M	11B
1404/06/03	4,452	4,451	4,590	4,544	(0.96)	113	1M	5B
1404/06/01	4,488	4,488	4,613	4,588	(0.82)	76	945K	4B
1404/05/29	4,660	4,424	4,660	4,626	2.23	211	7M	32B
1404/05/28	4,583	4,583	4,583	4,525	1.69	52	2M	9B
1404/05/27	4,340	4,340	4,486	4,450	2.16	135	3M	11B
1404/05/26	4,171	4,171	4,407	4,356	1.80	134	2M	10B
1404/05/25	4,390	4,171	4,390	4,279	(0.49)	73	565K	2B
1404/05/22	4,179	4,179	4,179	4,300	(0.19)	23	204K	851M
1404/05/21	4,212	4,211	4,213	4,308	(0.76)	51	867K	4B
1404/05/20	4,240	4,238	4,479	4,341	(0.64)	83	897K	4B
1404/05/19	4,505	4,244	4,505	4,369	(0.11)	55	678K	3B
1404/05/18	4,207	4,207	4,467	4,374	0.85	103	1M	6B
1404/05/15	4,221	4,221	4,399	4,337	(0.32)	56	436K	2B
1404/05/14	4,262	4,248	4,310	4,351	(0.64)	104	850K	4B
1404/05/13	4,487	4,361	4,487	4,379	0.02	87	215K	944M
1404/05/12	4,379	4,342	4,520	4,378	(0.25)	273	2M	10B
1404/05/11	4,380	4,380	4,396	4,389	(2.79)	123	3M	14B
1404/05/08	4,515	4,515	4,517	4,515	(2.99)	99	5M	21B
1404/05/07	4,546	4,546	4,548	4,654	(0.68)	67	714K	3B
1404/05/06	4,709	4,582	4,738	4,686	1.87	486	13M	60B
1404/05/05	4,597	4,596	4,661	4,600	(2.91)	140	4M	17B
1404/05/04	4,667	4,661	4,826	4,738	(1.39)	634	2M	10B
1404/05/01	4,777	4,701	4,777	4,805	(0.85)	108	882K	4B
1404/04/28	5,079	4,952	5,090	4,956	0.12	104	566K	3B
1404/04/25	5,030	4,950	5,050	4,950	0.81	105	967K	5B
1404/04/24	4,980	4,840	5,050	4,910	(1.41)	504	3M	15B
1404/04/23	5,170	4,970	5,170	4,980	(2.73)	1,233	8M	40B
1404/04/22	5,120	5,100	5,250	5,120	(2.48)	619	4M	23B
1404/04/21	5,230	5,230	5,390	5,250	(2.6)	927	6M	30B
1404/04/18	5,230	5,230	5,230	5,390	0.0	6	19K	98M
1404/04/17	5,250	5,250	5,540	5,390	(0.37)	44	417K	2B
1404/04/16	5,380	5,340	5,640	5,410	(1.64)	242	2M	10B
1404/04/11	5,500	5,500	5,500	5,500	(3.0)	2,494	6M	34B
1404/04/10	5,500	5,500	5,500	5,670	0.0	7	11K	59M
1404/04/09	5,670	5,670	5,680	5,670	(2.91)	294	13M	74B
1404/04/08	5,800	5,800	5,800	5,840	(2.18)	28	2M	11B
1404/04/07	5,880	5,880	5,880	5,970	(1.49)	29	1M	7B
1404/03/21	5,900	5,900	5,900	6,060	(0.33)	49	300K	2B
1404/03/20	5,920	5,920	5,920	6,080	(0.33)	47	292K	2B
1404/03/19	6,020	6,020	6,040	6,100	(1.61)	105	1M	8B
1404/03/18	6,110	6,110	6,110	6,200	(1.43)	92	1M	7B
1404/03/17	6,230	6,210	6,230	6,290	(1.72)	66	1M	9B
1404/03/13	6,420	6,280	6,420	6,400	2.56	661	12M	75B
1404/03/12	6,250	6,250	6,250	6,240	2.80	131	2M	16B
1404/03/11	6,000	5,850	6,190	6,070	1.00	330	5M	32B
1404/03/10	6,020	5,930	6,020	6,010	2.74	206	3M	19B
1404/03/07	5,740	5,670	5,990	5,850	0.52	364	4M	21B
1404/03/06	5,930	5,750	6,000	5,820	(1.52)	277	2M	13B
1404/03/05	5,980	5,900	6,080	5,910	(2.8)	344	8M	46B
1404/03/04	6,100	5,980	6,290	6,080	(1.3)	170	1M	9B
1404/03/03	6,200	6,150	6,250	6,160	(2.69)	489	7M	46B
1404/02/31	6,230	6,230	6,230	6,330	(1.4)	71	1M	7B
1404/02/30	6,350	6,340	6,350	6,420	(1.68)	107	1M	9B
1404/02/29	6,540	6,420	6,540	6,530	2.83	386	9M	59B
1404/02/28	6,460	6,460	6,460	6,350	1.11	120	1M	7B
1404/02/27	6,280	6,280	6,280	6,280	2.95	228	3M	19B
1404/02/24	6,200	5,840	6,200	6,100	1.33	535	9M	56B
1404/02/23	6,020	6,020	6,020	6,020	2.91	142	3M	16B
1404/02/22	5,850	5,790	5,850	5,850	2.99	197	3M	16B
1404/02/21	5,680	5,680	5,760	5,680	0.35	123	864K	5B
1404/02/20	5,840	5,530	5,840	5,660	(0.7)	171	1M	7B
1404/02/17	5,700	5,570	5,730	5,700	2.33	287	4M	21B
1404/02/16	5,700	5,460	5,700	5,570	(0.36)	213	1M	8B
1404/02/15	5,540	5,460	5,750	5,590	(0.53)	248	1M	7B
1404/02/14	5,550	5,500	5,770	5,620	(0.53)	220	1M	8B
1404/02/13	5,790	5,600	5,790	5,650	(2.08)	263	3M	20B
1404/02/10	5,870	5,670	5,870	5,770	0.87	253	2M	12B
1404/02/09	5,630	5,630	5,820	5,720	0.88	189	2M	11B
1404/02/08	5,470	5,470	5,730	5,670	1.80	193	2M	12B
1404/02/07	5,680	5,440	5,680	5,570	0.36	131	1M	7B
1404/02/06	5,530	5,350	5,670	5,550	0.73	253	2M	13B
1404/02/03	5,530	5,320	5,540	5,510	2.42	233	3M	19B
1404/02/02	5,330	5,320	5,530	5,380	(1.82)	292	3M	16B
1404/02/01	5,510	5,270	5,520	5,480	2.24	313	4M	21B
1404/01/31	5,360	5,340	5,380	5,360	2.49	154	3M	14B
1404/01/30	5,310	5,180	5,330	5,230	0.97	261	3M	14B
1404/01/27	5,290	5,090	5,290	5,180	(1.15)	230	2M	9B
1404/01/26	5,450	5,160	5,450	5,240	(1.32)	203	2M	8B
1404/01/25	5,300	5,280	5,380	5,310	1.53	200	2M	10B
1404/01/24	5,210	5,210	5,280	5,230	1.95	74	2M	11B
1404/01/23	5,110	5,000	5,220	5,130	(0.39)	113	710K	4B
1404/01/20	5,250	5,030	5,250	5,150	(0.58)	119	796K	4B
1404/01/19	5,010	5,010	5,290	5,180	0.78	148	1M	6B
1404/01/18	5,070	5,040	5,070	5,140	(0.96)	52	1M	5B
1404/01/17	5,320	5,050	5,330	5,190	(0.19)	148	733K	4B
1404/01/16	5,280	5,200	5,290	5,200	1.17	108	1M	6B
1404/01/10	5,260	5,180	5,260	5,140	0.59	111	707K	4B
1404/01/09	4,860	4,860	5,160	5,110	2.00	158	2M	10B
1404/01/06	5,121	5,030	5,121	5,010	0.76	152	796K	4B
1404/01/05	4,789	4,789	5,085	4,972	0.71	212	2M	8B
1403/12/28	4,802	4,802	4,802	4,937	(0.26)	35	275K	1B
1403/12/15	7,000	6,790	7,100	6,930	(1.0)	214	1M	9B
1403/12/14	7,010	6,880	7,200	7,000	(1.27)	184	1M	9B
1403/12/13	7,010	7,010	7,030	7,090	(1.8)	144	1M	8B
1403/12/12	7,200	7,060	7,340	7,220	(0.28)	153	810K	6B
1403/12/11	7,230	7,220	7,450	7,240	(2.69)	196	2M	14B
1403/12/08	7,350	7,340	7,470	7,440	(1.59)	199	1M	9B
1403/12/07	7,670	7,430	7,670	7,560	1.48	216	1M	10B
1403/12/06	7,100	7,100	7,480	7,450	2.48	259	3M	25B
1403/12/05	7,450	7,150	7,460	7,270	(1.36)	163	1M	10B
1403/12/01	7,250	7,200	7,590	7,370	(0.41)	157	904K	7B
1403/11/30	7,270	7,260	7,470	7,400	(0.27)	113	513K	4B
1403/11/29	7,400	7,380	7,700	7,420	(2.37)	220	2M	17B
1403/11/28	7,410	7,410	7,410	7,600	(0.39)	60	236K	2B
1403/11/27	7,550	7,450	7,550	7,630	(0.65)	112	435K	3B
1403/11/23	7,660	7,650	7,880	7,680	(2.54)	187	2M	14B
1403/11/21	7,910	7,730	8,090	7,880	(1.01)	389	3M	23B
1403/11/17	8,080	7,880	8,080	7,960	(1.61)	203	2M	18B
1403/11/16	8,100	7,960	8,260	8,090	0.87	145	666K	5B
1403/11/15	8,100	7,950	8,160	8,020	(0.12)	155	573K	5B
1403/11/14	8,130	7,920	8,220	8,030	0.0	164	620K	5B
1403/11/13	8,030	8,010	8,250	8,030	(2.67)	242	2M	15B
1403/11/10	8,170	8,100	8,360	8,250	(1.2)	202	1M	10B
1403/11/08	8,250	8,170	8,500	8,350	(0.6)	236	1M	9B
1403/11/07	8,800	8,310	8,800	8,400	(1.87)	309	3M	23B
1403/11/06	8,310	8,310	8,650	8,560	1.90	309	2M	15B
1403/11/03	8,450	8,300	8,730	8,400	(1.75)	475	2M	21B
1403/11/02	8,900	8,450	8,900	8,550	(1.84)	273	2M	14B
1403/11/01	8,750	8,530	9,050	8,710	(0.91)	303	3M	23B
1403/10/30	8,870	8,650	9,030	8,790	(1.35)	271	2M	13B
1403/10/29	8,950	8,870	9,220	8,910	(2.52)	331	3M	25B
1403/10/26	9,550	9,050	9,550	9,140	(1.93)	423	4M	37B
1403/10/24	9,210	9,200	9,420	9,320	1.53	315	2M	16B
1403/10/23	9,140	9,130	9,420	9,180	(2.44)	548	3M	26B
1403/10/22	9,590	9,120	9,600	9,410	0.86	755	6M	55B
1403/10/19	9,070	9,070	9,330	9,330	2.98	345	4M	33B
1403/10/18	8,820	8,820	9,060	9,060	2.95	301	3M	31B
1403/10/17	8,800	8,600	9,000	8,800	(0.11)	436	3M	28B
1403/10/16	8,790	8,670	8,930	8,810	1.61	361	2M	21B
1403/10/15	8,370	8,340	8,700	8,670	2.60	360	3M	24B
1403/10/12	8,640	8,300	8,680	8,450	(1.17)	510	2M	17B
1403/10/11	8,410	8,390	8,670	8,550	(0.93)	321	2M	14B
1403/10/10	8,930	8,570	8,930	8,630	(2.27)	293	1M	12B
1403/10/09	8,980	8,640	8,980	8,830	1.26	476	3M	26B
1403/10/08	8,500	8,310	8,770	8,720	2.35	608	6M	49B
1403/10/05	8,620	8,500	8,800	8,520	(2.74)	373	2M	21B
1403/10/04	8,950	8,650	9,000	8,760	0.11	335	2M	19B
1403/10/03	9,000	8,640	9,080	8,750	(1.69)	523	3M	30B
1403/10/02	9,140	8,630	9,140	8,900	0.23	433	3M	26B
1403/10/01	8,880	8,850	8,880	8,880	2.90	150	2M	17B
1403/09/28	8,330	8,330	8,830	8,630	0.58	972	8M	70B
1403/09/27	8,570	8,570	8,720	8,580	(2.83)	276	3M	22B
1403/09/26	8,890	8,770	9,080	8,830	(2.32)	598	5M	44B
1403/09/25	9,140	8,850	9,140	9,040	1.80	718	6M	51B
1403/09/24	8,960	8,930	8,960	8,880	2.07	207	1M	11B
1403/09/21	8,450	8,440	8,830	8,700	1.40	598	5M	41B
1403/09/20	8,800	8,410	8,830	8,580	(0.23)	681	5M	45B
1403/09/19	8,460	8,460	8,600	8,600	2.99	405	5M	39B
1403/09/18	8,210	8,020	8,460	8,350	1.58	597	5M	46B
1403/09/17	8,240	8,050	8,260	8,220	2.49	974	10M	79B
1403/09/14	7,700	7,700	8,150	8,020	1.13	417	3M	22B
1403/09/13	8,110	7,760	8,110	7,930	0.51	408	3M	26B
1403/09/12	7,650	7,650	7,930	7,890	2.47	188	3M	25B
1403/09/11	7,750	7,630	8,030	7,700	(2.04)	442	7M	52B
1403/09/10	7,960	7,680	7,990	7,860	1.29	435	5M	36B
1403/09/07	7,550	7,500	7,880	7,760	1.31	454	6M	46B
1403/09/06	7,750	7,340	7,780	7,660	1.32	718	10M	79B
1403/09/05	7,560	7,440	7,560	7,560	3.00	145	3M	25B
1403/09/04	7,300	7,210	7,350	7,340	2.80	265	4M	27B
1403/09/03	7,350	6,970	7,350	7,140	(0.56)	438	4M	30B
1403/08/30	7,150	7,140	7,250	7,180	(2.45)	238	2M	17B
1403/08/29	7,420	7,110	7,440	7,360	1.80	358	4M	33B
1403/08/28	6,930	6,930	7,300	7,230	1.97	145	2M	13B
1403/08/27	7,270	6,920	7,270	7,090	0.42	387	4M	30B
1403/08/26	7,050	6,890	7,060	7,060	2.92	150	3M	18B
1403/08/23	6,680	6,570	6,970	6,860	1.33	313	5M	36B
1403/08/22	6,690	6,680	6,880	6,770	(1.6)	258	2M	12B
1403/08/21	7,100	6,720	7,100	6,880	(0.43)	354	2M	14B
1403/08/20	6,990	6,800	7,000	6,910	1.62	281	2M	14B
1403/08/19	6,560	6,560	6,940	6,800	0.89	204	1M	8B
1403/08/16	6,730	6,730	6,780	6,740	(2.74)	187	2M	14B
1403/08/15	6,770	6,770	6,770	6,930	(0.57)	41	426K	3B
1403/08/14	6,790	6,790	6,790	6,970	(0.29)	31	213K	1B
1403/08/08	7,010	6,990	7,010	6,990	(2.92)	169	4M	28B
1403/08/07	7,170	7,110	7,270	7,200	(1.64)	228	2M	12B
1403/08/06	7,450	7,180	7,450	7,320	0.69	430	4M	27B
1403/08/05	7,260	7,260	7,500	7,270	(2.81)	722	10M	69B
1403/08/02	7,260	7,260	7,260	7,480	0.0	4	4K	26M
1403/08/01	7,280	7,280	7,280	7,480	(0.27)	40	177K	1B
1403/07/30	7,130	7,130	7,130	7,500	(1.06)	90	348K	2B
1403/07/29	7,360	7,360	7,360	7,580	0.0	4	33K	243M
1403/07/28	7,360	7,360	7,360	7,580	0.0	4	7K	53M
1403/07/25	7,360	7,360	7,360	7,580	0.0	12	33K	245M
1403/07/24	7,360	7,360	7,360	7,580	0.0	5	9K	67M
1403/07/23	7,370	7,370	7,370	7,580	(0.13)	13	110K	808M
1403/07/22	7,540	7,540	7,540	7,590	(2.32)	52	2M	11B
1403/07/21	7,570	7,570	7,570	7,770	(0.38)	50	271K	2B
1403/07/18	7,730	7,730	7,730	7,800	0.0	10	12K	95M
1403/07/17	7,730	7,730	7,730	7,800	0.0	17	101K	782M
1403/07/16	7,730	7,730	7,730	7,800	0.0	5	41K	315M
1403/07/15	7,730	7,730	7,730	7,800	0.0	7	11K	87M
1403/07/14	7,730	7,730	7,730	7,800	0.0	5	54K	420M
1403/07/11	7,730	7,730	7,730	7,800	0.0	6	14K	108M
1403/07/10	7,730	7,730	7,730	7,800	0.0	8	130K	1B
1403/07/09	7,750	7,750	7,750	7,800	(0.26)	49	512K	4B
1403/07/08	7,800	7,800	7,800	7,820	(0.64)	51	1M	11B
1403/07/07	7,800	7,800	7,800	7,870	0.0	10	85K	664M
1403/07/04	7,770	7,700	7,980	7,870	1.55	377	4M	28B
1403/07/03	7,600	7,600	7,840	7,750	1.71	413	4M	31B
1403/07/02	7,750	7,510	7,750	7,620	0.26	366	3M	21B
1403/07/01	7,500	7,220	7,660	7,600	2.15	342	5M	40B
1403/06/28	7,460	7,300	7,460	7,440	2.62	422	7M	52B
1403/06/27	7,250	7,200	7,250	7,250	2.98	231	7M	48B
1403/06/26	6,720	6,720	7,050	7,040	2.77	275	5M	38B
1403/06/25	6,830	6,830	7,060	6,850	(2.7)	343	5M	35B
1403/06/24	7,140	6,960	7,150	7,040	1.15	119	2M	12B
1403/06/21	7,110	7,000	7,110	6,960	0.72	111	759K	5B
1403/06/20	6,760	6,760	7,000	6,910	1.62	163	2M	12B
1403/06/19	6,810	6,720	6,920	6,800	1.19	189	1M	10B
1403/06/18	6,610	6,560	6,750	6,720	(0.3)	103	575K	4B
1403/06/17	6,720	6,630	6,920	6,740	0.30	145	1M	10B
1403/06/13	6,850	6,640	6,850	6,720	0.0	116	747K	5B
1403/06/11	6,850	6,630	6,880	6,720	(0.59)	246	2M	16B
1403/06/10	6,830	6,810	6,830	6,760	0.90	107	975K	7B
1403/06/07	6,580	6,580	6,800	6,700	(0.15)	164	1M	9B
1403/06/06	6,690	6,610	6,720	6,710	(0.45)	112	606K	4B
1403/06/05	6,750	6,650	6,780	6,740	(0.59)	118	1M	8B
1403/06/03	6,770	6,750	6,900	6,780	(1.45)	235	2M	15B
1403/05/31	6,800	6,800	6,800	6,880	(0.72)	85	748K	5B
1403/05/30	6,840	6,840	6,950	6,930	(0.57)	63	619K	4B
1403/05/29	7,130	6,960	7,130	6,970	(1.83)	157	2M	14B
1403/05/28	7,050	7,040	7,240	7,100	(1.11)	227	1M	10B
1403/05/27	7,130	7,130	7,380	7,180	(1.24)	272	2M	12B
1403/05/24	7,250	7,250	7,260	7,270	(0.68)	143	1M	10B
1403/05/23	7,250	7,250	7,250	7,320	0.0	8	74K	536M
1403/05/22	7,250	7,250	7,250	7,320	0.0	2	61K	440M
1403/05/21	7,250	7,250	7,250	7,320	0.0	17	145K	1B
1403/05/20	7,250	7,250	7,250	7,320	0.0	17	102K	737M
1403/05/16	7,260	7,260	7,260	7,320	(0.14)	10	143K	1B
1403/05/15	7,270	7,270	7,270	7,330	(0.14)	23	266K	2B
1403/05/14	7,280	7,280	7,280	7,340	(0.14)	21	230K	2B
1403/05/13	7,330	7,090	7,330	7,350	(2.52)	111	877K	6B
1403/05/10	7,850	7,460	7,850	7,540	(4.92)	276	3M	19B
1403/05/09	7,480	7,300	8,000	7,930	5.03	305	3M	21B
1403/05/08	7,750	7,480	7,860	7,550	(5.03)	317	3M	20B
1403/05/06	8,130	7,720	8,150	7,950	(0.38)	113	519K	4B
1403/05/03	8,180	7,760	8,180	7,980	(0.62)	122	678K	5B
1403/05/02	8,360	7,880	8,390	8,030	0.12	120	484K	4B
1403/05/01	7,750	7,750	8,200	8,020	0.88	209	1M	11B
1403/04/31	8,170	7,910	8,200	7,950	(5.47)	296	2M	14B
1403/04/30	8,340	8,180	8,600	8,410	(2.66)	228	1M	10B
1403/04/27	8,800	8,320	8,920	8,640	(1.48)	210	916K	8B
1403/04/19	8,840	8,790	9,090	8,950	(0.56)	120	575K	5B
1403/04/18	8,940	8,770	9,120	9,000	(0.33)	157	575K	5B
1403/04/17	9,280	8,940	9,280	9,030	1.69	208	1M	13B
1403/04/16	8,770	8,770	9,050	8,880	3.98	96	1M	11B
1403/04/13	8,700	8,420	8,700	8,540	0.0	75	331K	3B
1403/04/12	8,600	8,400	8,640	8,540	0.12	138	818K	7B
1403/04/11	8,310	8,250	8,550	8,530	(1.27)	112	703K	6B
1403/04/10	9,090	8,300	9,090	8,640	(2.04)	186	648K	5B
1403/04/09	9,120	8,630	9,130	8,820	2.20	203	1M	11B
1403/04/06	8,640	8,480	8,690	8,630	1.29	107	1M	10B
1403/04/04	8,530	8,380	8,630	8,520	(0.12)	143	482K	4B
1403/04/03	8,600	8,420	8,700	8,530	(0.7)	73	683K	6B
1403/04/02	8,630	8,480	8,650	8,590	(0.69)	128	746K	6B
1403/03/30	8,620	8,580	8,700	8,650	(1.14)	174	1M	10B
1403/03/29	8,620	8,620	8,820	8,750	(0.46)	91	383K	3B
1403/03/27	8,680	8,680	8,680	8,790	(0.68)	524	643K	6B
1403/03/26	8,690	8,690	8,700	8,850	(0.11)	28	70K	608M
1403/03/23	8,860	8,740	8,860	8,860	(0.56)	86	495K	4B
1403/03/22	8,900	8,780	9,090	8,910	(0.45)	508	2M	18B
1403/03/21	8,940	8,940	9,090	8,950	(1.86)	285	2M	15B
1403/03/20	8,950	8,950	8,950	9,120	(0.11)	45	132K	1B
1403/03/19	8,970	8,970	8,970	9,130	(0.22)	34	145K	1B
1403/03/16	9,050	9,020	9,100	9,150	(0.54)	107	464K	4B
1403/03/13	9,150	9,090	9,340	9,200	(0.76)	168	638K	6B
1403/03/12	9,440	9,140	9,440	9,270	(0.54)	215	1M	10B
1403/03/09	9,160	9,160	9,440	9,320	0.65	154	760K	7B
1403/03/08	9,060	9,060	9,400	9,260	0.33	152	918K	9B
1403/03/07	9,170	9,170	9,170	9,230	(1.28)	101	1M	10B
1403/03/06	9,420	9,190	9,420	9,350	(0.21)	47	175K	2B
1403/03/05	9,670	9,330	9,670	9,370	(1.58)	198	2M	21B
1403/03/01	9,450	9,420	9,660	9,520	(0.94)	173	870K	8B
1403/02/30	9,900	9,520	10,200	9,610	(6.06)	398	2M	16B
1403/02/29	10,330	9,930	10,700	10,230	(0.97)	304	1M	15B
1403/02/26	10,590	10,030	10,590	10,330	(1.24)	222	818K	8B
1403/02/25	10,510	10,070	11,130	10,460	0.48	435	3M	28B
1403/02/24	10,820	10,330	11,230	10,410	(6.22)	442	2M	21B
1403/02/23	11,390	10,810	11,390	11,100	(0.54)	184	937K	10B
1403/02/22	11,560	11,000	11,560	11,160	(0.36)	241	1M	14B
1403/02/19	11,070	10,880	11,370	11,200	0.0	315	2M	18B
1403/02/18	11,050	11,000	11,480	11,200	(1.5)	275	1M	15B
1403/02/17	11,480	11,010	11,650	11,370	(2.07)	583	3M	32B
1403/02/16	11,950	11,370	11,950	11,610	3.38	855	7M	86B
1403/02/12	10,330	10,330	11,400	11,230	5.35	661	6M	62B
1403/02/11	10,500	10,260	11,000	10,660	2.01	548	4M	46B
1403/02/10	10,600	10,310	10,660	10,450	(0.29)	198	571K	6B
1403/02/09	11,080	10,400	11,080	10,480	(2.87)	353	1M	15B
1403/02/08	11,040	10,540	11,200	10,790	(0.74)	315	2M	18B
1403/02/05	11,000	10,670	11,040	10,870	0.65	248	1M	13B
1403/02/04	11,040	10,610	11,040	10,800	0.37	287	2M	21B
1403/02/03	10,300	10,200	10,930	10,760	3.26	397	2M	25B
1403/02/02	10,690	10,220	10,700	10,420	1.26	336	2M	16B
1403/02/01	10,000	10,000	10,450	10,290	4.68	355	2M	19B
1403/01/29	9,920	9,760	9,920	9,830	0.0	98	450K	4B
1403/01/28	10,010	9,830	10,010	9,830	(0.91)	189	2M	19B
1403/01/27	9,790	9,790	9,970	9,920	0.40	138	895K	9B
1403/01/26	9,800	9,800	9,800	9,880	(0.1)	40	126K	1B
1403/01/25	10,270	9,870	10,300	9,890	(6.79)	453	3M	28B
1403/01/21	10,960	10,470	10,960	10,610	(0.28)	217	876K	9B
1403/01/20	10,700	10,450	10,910	10,640	1.43	274	1M	12B
1403/01/19	10,800	10,200	10,850	10,490	(1.13)	298	1M	11B
1403/01/18	10,900	10,350	11,150	10,610	(4.5)	456	2M	21B
1403/01/15	11,480	10,930	11,480	11,110	(1.16)	307	1M	12B
1403/01/14	11,420	11,000	11,670	11,240	(3.77)	326	1M	15B
1403/01/11	11,520	11,520	11,980	11,680	(1.68)	250	1M	12B
1403/01/08	12,300	11,750	12,300	11,880	(1.49)	541	2M	26B
1403/01/07	11,590	11,450	12,360	12,060	4.06	740	5M	59B
1403/01/06	11,480	11,380	11,900	11,590	1.93	531	3M	31B
1403/01/05	11,080	10,990	11,440	11,370	6.26	518	3M	35B
1402/12/28	10,910	10,580	10,980	10,700	0.85	225	816K	9B
1402/12/27	10,800	10,500	10,800	10,610	0.47	185	672K	7B
1402/12/26	10,850	10,070	10,850	10,560	(0.94)	347	2M	21B
1402/12/23	11,200	10,580	11,200	10,660	(2.38)	443	2M	19B
1402/12/22	10,710	10,710	11,130	10,920	(0.55)	321	1M	16B
1402/12/21	11,190	10,800	11,190	10,980	(0.54)	355	2M	20B
1402/12/20	11,000	10,810	11,290	11,040	0.27	146	736K	8B
1402/12/16	11,430	10,930	11,430	11,010	(1.96)	369	2M	17B
1402/12/15	11,290	11,000	11,450	11,230	(0.09)	275	1M	13B
1402/12/14	11,000	11,000	11,500	11,240	(1.58)	299	1M	14B
1402/12/13	11,320	11,000	11,620	11,420	4.48	400	2M	25B
1402/12/12	10,900	10,480	11,260	10,930	3.80	400	2M	17B
1402/12/09	10,860	10,410	10,860	10,530	0.10	322	1M	13B
1402/12/08	10,920	10,370	10,920	10,520	(0.38)	348	2M	19B
1402/12/07	10,540	10,400	11,130	10,560	(3.39)	489	2M	22B
1402/12/05	11,250	10,770	11,250	10,930	(2.76)	415	2M	18B
1402/12/02	11,890	11,080	11,890	11,240	(2.43)	434	2M	19B
1402/12/01	11,430	11,400	11,830	11,520	(0.69)	422	1M	14B
1402/11/30	11,550	11,500	11,870	11,600	(0.43)	574	2M	27B
1402/11/29	11,890	11,310	12,050	11,650	0.52	656	3M	30B
1402/11/28	11,400	11,000	11,740	11,590	5.56	1,135	6M	75B
1402/11/25	11,350	10,700	11,350	10,980	(1.26)	490	2M	19B
1402/11/24	11,580	10,910	11,580	11,120	(2.97)	572	3M	30B
1402/11/23	11,610	11,250	11,890	11,460	(2.88)	544	2M	21B
1402/11/21	11,450	11,450	11,970	11,800	0.60	356	1M	17B
1402/11/18	12,190	11,500	12,190	11,730	(0.09)	378	1M	17B
1402/11/17	11,600	11,460	12,180	11,740	0.69	694	4M	46B
1402/11/16	11,710	11,500	11,880	11,660	(0.09)	474	2M	27B
1402/11/15	11,720	11,460	11,990	11,670	(1.52)	524	1M	17B
1402/11/14	11,850	11,610	12,190	11,850	0.59	511	2M	24B
1402/11/11	11,920	11,650	11,920	11,780	(1.17)	571	2M	28B
1402/11/10	12,090	11,700	12,290	11,920	(2.85)	734	2M	29B
1402/11/09	12,220	12,050	12,610	12,270	(0.65)	504	2M	20B
1402/11/08	12,010	11,910	12,890	12,350	2.24	891	4M	48B
1402/11/07	11,910	11,910	12,280	12,080	0.33	440	2M	18B
1402/11/04	12,000	11,800	12,370	12,040	(0.74)	797	4M	44B
1402/11/03	12,550	12,020	12,900	12,130	(6.11)	1,149	6M	70B
1402/11/02	13,180	12,480	13,500	12,920	(2.64)	969	4M	53B
1402/11/01	13,700	13,040	13,700	13,270	(2.35)	742	3M	33B
1402/10/30	13,450	13,200	13,960	13,590	3.03	1,605	8M	106B
1402/10/27	13,240	12,960	13,420	13,190	0.38	732	2M	25B
1402/10/26	13,250	12,950	13,470	13,140	(1.94)	883	3M	36B
1402/10/25	13,110	13,110	13,600	13,400	0.22	924	4M	57B
1402/10/24	13,040	13,040	13,500	13,370	0.45	940	4M	49B
1402/10/23	13,280	13,100	13,500	13,310	(1.11)	1,007	4M	50B
1402/10/20	13,580	13,220	13,740	13,460	0.07	1,091	5M	66B
1402/10/19	13,200	12,870	13,740	13,450	2.13	1,489	7M	101B
1402/10/18	12,900	12,750	13,400	13,170	3.38	1,121	6M	77B
1402/10/17	12,790	12,600	13,050	12,740	(0.39)	810	5M	62B
1402/10/16	12,530	12,530	13,120	12,790	1.59	937	6M	82B
1402/10/13	12,580	12,400	12,850	12,590	(1.56)	827	5M	58B
1402/10/12	12,760	12,650	13,080	12,790	(0.78)	374	2M	23B
1402/10/11	12,700	12,700	13,240	12,890	(1.45)	389	1M	18B
1402/10/10	12,900	12,900	13,450	13,080	(0.76)	273	897K	12B
1402/10/09	13,300	12,950	13,500	13,180	0.61	532	2M	32B
1402/10/06	12,630	12,630	13,390	13,100	1.55	363	2M	30B
1402/10/05	12,800	12,770	13,090	12,900	(2.64)	313	1M	17B
1402/10/04	13,210	12,850	13,500	13,250	1.38	596	3M	36B
1402/10/03	12,600	12,500	13,440	13,070	3.48	903	7M	88B
1402/10/02	12,660	12,310	13,130	12,630	(1.41)	633	2M	27B
1402/09/29	12,800	12,690	13,260	12,810	(1.23)	371	1M	18B
1402/09/28	13,380	12,800	13,390	12,970	(1.97)	325	1M	14B
1402/09/27	13,400	13,000	13,500	13,230	1.77	455	2M	22B
1402/09/25	13,050	12,680	13,290	13,000	(0.99)	373	1M	16B
1402/09/22	13,000	13,000	13,600	13,130	(4.02)	533	3M	34B
1402/09/21	13,700	13,460	13,950	13,680	3.32	453	2M	22B
1402/09/20	13,190	12,770	13,790	13,240	2.56	646	4M	52B
1402/09/19	13,280	12,730	13,280	12,910	(0.92)	634	4M	47B
1402/09/18	13,410	12,670	13,410	13,030	(1.88)	596	3M	40B
1402/09/15	13,530	13,120	13,530	13,280	(2.28)	339	1M	19B
1402/09/14	13,600	13,290	13,870	13,590	(0.73)	567	3M	42B
1402/09/13	13,900	13,390	14,100	13,690	(1.3)	808	4M	49B
1402/09/12	13,900	13,600	14,480	13,870	(2.19)	618	4M	57B
1402/09/11	14,410	13,820	14,630	14,180	2.01	724	4M	50B
1402/09/08	13,640	13,190	14,200	13,900	4.67	1,147	6M	82B
1402/09/07	12,250	12,250	13,520	13,280	5.06	811	4M	60B
1402/09/06	13,030	12,350	13,030	12,640	(2.99)	609	2M	19B
1402/09/05	12,990	12,760	13,350	13,030	(3.27)	616	2M	29B
1402/09/04	13,950	13,140	13,950	13,470	3.06	1,036	4M	57B
1402/09/01	12,390	12,390	13,240	13,070	5.57	470	3M	35B
1402/08/30	11,850	11,580	12,700	12,380	2.06	729	4M	53B
1402/08/29	12,310	11,950	12,650	12,130	(4.26)	498	2M	25B
1402/08/28	12,760	12,260	13,250	12,670	(0.63)	629	2M	27B
1402/08/27	13,000	12,220	13,360	12,750	1.51	1,094	5M	61B
1402/08/24	12,570	12,200	12,570	12,560	6.89	564	7M	91B
1402/08/23	11,750	11,750	11,750	11,750	6.92	33	101K	1B
1402/08/22	10,990	10,990	10,990	10,990	6.91	33	110K	1B
1402/08/13	17,660	17,660	18,450	18,090	3.67	422	1M	20B
1402/08/10	18,200	17,220	18,200	17,450	(5.73)	379	1M	20B
1402/08/09	19,390	18,130	19,390	18,510	(2.17)	153	319K	6B
1402/08/08	18,590	18,590	19,400	18,920	2.55	294	745K	14B
1402/08/07	17,400	17,400	19,000	18,450	(0.16)	309	684K	13B
1402/08/06	19,000	18,340	19,300	18,480	(6.29)	414	2M	29B
1402/08/03	19,410	19,410	20,170	19,720	(0.2)	193	353K	7B
1402/08/02	20,160	19,300	20,160	19,760	0.25	213	383K	8B
1402/08/01	21,290	19,300	21,300	19,710	(3.76)	315	765K	15B
1402/07/30	20,240	20,200	20,730	20,480	0.0	173	639K	13B
1402/07/29	21,000	20,010	21,000	20,480	2.40	200	338K	7B
1402/07/26	20,100	19,550	20,550	20,000	(4.76)	375	879K	18B
1402/07/25	21,200	20,700	21,450	21,000	0.24	247	516K	11B
1402/07/24	20,700	20,600	21,350	20,950	2.44	249	437K	9B
1402/07/23	21,300	19,850	21,650	20,450	(2.85)	390	1M	28B
1402/07/22	21,450	20,600	22,000	21,050	(4.97)	360	1M	25B
1402/07/19	22,500	21,800	22,550	22,150	1.61	198	321K	7B
1402/07/18	21,600	21,500	22,300	21,800	0.0	189	304K	7B
1402/07/17	21,650	21,400	22,600	21,800	1.40	211	530K	12B
1402/07/16	22,300	21,300	22,300	21,500	(5.91)	513	2M	40B
1402/07/15	23,100	22,400	23,400	22,850	(0.44)	232	577K	13B
1402/07/12	23,500	22,450	23,750	22,950	(0.86)	392	2M	35B
1402/07/10	22,700	22,650	23,450	23,150	0.43	191	472K	11B
1402/07/09	23,500	22,550	23,900	23,050	(3.56)	385	958K	22B
1402/07/08	23,450	23,400	24,500	23,900	1.27	275	445K	11B
1402/07/05	23,500	23,200	24,000	23,600	0.85	263	565K	13B
1402/07/04	24,300	22,900	24,300	23,400	(2.3)	488	974K	23B
1402/07/03	24,950	23,600	24,950	23,950	(2.84)	231	376K	9B
1402/07/01	25,200	24,100	25,200	24,650	0.41	268	736K	18B
1402/06/29	24,550	24,350	24,800	24,550	(0.41)	150	512K	13B
1402/06/28	24,250	24,200	25,200	24,650	0.82	272	1M	26B
1402/06/27	24,600	23,500	25,100	24,450	(1.81)	378	1M	27B
1402/06/26	24,750	24,100	25,500	24,900	1.22	364	2M	41B
1402/06/22	25,000	24,300	25,200	24,600	(2.19)	277	524K	13B
1402/06/21	24,900	24,000	25,900	25,150	1.21	476	1M	30B
1402/06/20	25,150	24,000	25,600	24,850	2.05	652	1M	37B
1402/06/19	22,350	22,350	24,550	24,350	6.10	637	2M	50B
1402/06/18	24,500	22,800	24,500	22,950	(6.33)	434	936K	21B
1402/06/14	24,000	24,000	25,200	24,500	(0.81)	463	1M	28B
1402/06/13	23,400	23,400	25,250	24,700	4.22	470	1M	30B
1402/06/12	22,900	22,900	24,150	23,700	1.50	331	584K	14B
1402/06/11	22,650	22,650	23,950	23,350	0.86	255	465K	11B
1402/06/08	22,750	22,600	23,600	23,150	0.43	334	523K	12B
1402/06/07	23,000	22,650	23,950	23,050	(1.5)	362	1M	24B
1402/06/06	23,200	22,900	23,750	23,400	0.0	351	966K	23B
1402/06/05	23,100	22,700	23,800	23,400	5.17	421	1M	25B
1402/06/04	22,400	21,500	22,700	22,250	3.73	319	709K	16B
1402/06/01	21,900	21,000	21,900	21,450	2.14	188	351K	8B
1402/05/31	22,350	20,550	22,350	21,000	(4.55)	306	788K	17B
1402/05/30	22,050	21,700	22,600	22,000	(0.68)	300	797K	18B
1402/05/29	21,850	21,600	22,700	22,150	(1.34)	317	535K	12B
1402/05/28	23,200	21,950	23,850	22,450	(4.26)	328	557K	13B
1402/05/25	22,800	22,800	24,200	23,450	(0.85)	257	590K	14B
1402/05/24	24,700	23,300	24,750	23,650	(4.83)	300	720K	17B
1402/05/23	25,700	24,150	25,700	24,850	2.05	354	835K	21B
1402/05/22	23,300	23,300	24,650	24,350	1.25	325	613K	15B
1402/05/21	25,200	23,200	25,200	24,050	(1.03)	501	1M	27B
1402/05/18	22,350	22,350	24,900	24,300	4.29	599	1M	31B
1402/05/17	23,600	22,850	23,850	23,300	(4.9)	344	780K	18B
1402/05/16	24,800	23,700	25,600	24,500	0.20	329	637K	16B
1402/05/15	25,900	23,550	25,900	24,450	(1.01)	299	415K	10B
1402/05/14	24,950	24,300	25,250	24,700	4.44	408	713K	18B
1402/05/10	23,000	23,000	24,200	23,650	2.38	521	843K	20B
1402/05/09	22,150	22,150	23,950	23,100	2.44	304	509K	12B
1402/05/08	23,300	22,300	23,950	22,550	(5.85)	549	1M	23B
1402/05/07	26,150	23,250	26,150	23,950	(4.01)	627	1M	26B
1402/05/04	23,900	23,900	25,350	24,950	(1.58)	362	739K	18B
1402/05/03	25,100	24,400	25,850	25,350	4.75	685	2M	47B
1402/05/02	22,000	22,000	24,300	24,200	6.37	577	2M	38B
1402/05/01	21,500	21,500	23,450	22,750	(0.22)	274	366K	8B
1402/04/31	23,000	22,550	23,850	22,800	(5.79)	461	1M	24B
1402/04/28	23,800	23,300	24,700	24,200	4.76	705	2M	53B
1402/04/27	23,500	22,300	23,650	23,100	4.29	457	1M	26B
1402/04/26	23,300	22,000	23,300	22,150	(6.34)	596	2M	45B
1402/04/25	24,050	23,250	24,400	23,650	(4.64)	530	2M	36B
1402/04/24	25,700	23,950	26,000	24,800	0.0	467	1M	27B
1402/04/21	26,000	24,500	26,000	24,800	(5.7)	631	1M	36B
1402/04/20	26,450	25,200	27,800	26,300	(1.68)	629	1M	31B
1402/04/19	27,000	26,150	28,300	26,750	(3.43)	614	1M	33B
1402/04/18	28,900	27,200	28,900	27,700	(3.32)	712	920K	25B
1402/04/17	30,250	28,000	30,250	28,650	(3.21)	1,342	2M	56B
1402/04/14	29,400	28,550	29,850	29,600	6.09	2,247	5M	149B
1402/04/13	27,350	26,700	28,450	27,900	4.89	876	3M	89B
1402/04/12	26,200	26,200	27,200	26,600	(0.19)	662	1M	32B
1402/04/11	25,900	25,800	27,500	26,650	0.76	555	889K	24B
1402/04/10	25,150	25,150	27,200	26,450	3.73	410	598K	16B
1402/04/07	25,400	24,550	26,300	25,500	0.39	662	1M	33B
1402/04/06	25,300	24,850	25,950	25,400	(3.61)	251	445K	11B
1402/03/30	27,000	26,150	27,550	26,550	(3.28)	1,137	3M	80B
1402/03/29	28,000	26,900	28,400	27,450	(0.18)	633	1M	39B
1402/03/28	27,900	26,250	29,200	27,500	(2.48)	927	2M	49B
1402/03/27	28,000	27,750	28,900	28,200	(1.57)	600	1M	33B
1402/03/24	28,750	28,050	29,700	28,650	0.17	675	1M	37B
1402/03/23	28,850	27,800	29,850	28,600	(2.89)	817	2M	46B
1402/03/22	31,650	29,100	31,650	29,450	(5.76)	1,211	3M	93B
1402/03/21	29,900	29,900	31,800	31,250	5.04	1,811	4M	113B
1402/03/20	31,700	29,100	31,700	29,750	(4.8)	1,445	3M	85B
1402/03/17	28,700	28,700	32,100	31,250	3.99	2,478	5M	172B
1402/03/16	31,100	29,750	31,150	30,050	(5.95)	2,703	5M	161B
1402/03/13	31,050	31,000	33,050	31,950	3.06	1,926	4M	131B
1402/03/10	30,300	29,400	31,250	31,000	5.98	4,773	12M	372B
1402/03/09	28,500	27,700	29,950	29,250	4.46	1,019	3M	101B
1402/03/08	27,000	26,600	28,600	28,000	4.67	879	3M	77B
1402/03/07	26,650	26,550	28,500	26,750	(6.14)	890	2M	58B
1402/03/06	28,200	27,750	29,400	28,500	(0.35)	918	1M	40B
1402/03/03	29,150	28,050	29,700	28,600	(1.89)	1,003	2M	49B
1402/03/02	29,150	28,400	29,550	29,150	1.04	1,152	3M	78B
1402/03/01	29,000	27,800	29,200	28,850	1.58	791	2M	51B
1402/02/31	29,000	27,800	29,200	28,400	(0.7)	801	2M	44B
1402/02/30	29,400	27,650	29,800	28,600	1.06	1,037	3M	90B
1402/02/27	28,650	27,200	28,800	28,300	1.80	884	2M	55B
1402/02/25	28,200	26,000	29,100	27,800	(0.36)	1,200	3M	72B
1402/02/24	27,500	27,000	28,050	27,900	6.29	1,440	5M	131B
1402/02/23	26,300	25,950	27,750	26,250	(5.75)	1,487	4M	114B
1402/02/20	29,450	27,200	30,500	27,850	(4.62)	1,861	5M	141B
1402/02/19	29,150	29,150	30,250	29,200	(6.71)	2,327	8M	225B
1402/02/18	31,300	31,300	31,300	31,300	(6.98)	133	123K	4B
1402/02/17	34,800	33,250	36,450	33,650	(5.87)	653	1M	42B
1402/02/16	35,100	34,400	36,800	35,750	2.14	2,383	5M	173B
1402/02/13	35,550	34,200	36,100	35,000	1.74	2,631	8M	270B
1402/02/12	33,000	33,000	34,700	34,400	6.01	1,990	8M	262B
1402/02/11	32,250	31,400	33,500	32,450	0.31	2,485	5M	170B
1402/02/10	32,950	31,900	33,700	32,350	(1.07)	2,396	5M	155B
1402/02/09	32,300	31,500	33,500	32,700	3.81	2,181	6M	186B
1402/02/06	32,250	30,950	32,750	31,500	(5.26)	3,950	8M	242B
1402/02/05	33,300	31,900	34,850	33,250	0.15	2,434	5M	154B
1402/02/04	32,700	32,250	33,700	33,200	2.15	2,131	5M	153B
1402/01/30	33,900	31,750	33,900	32,500	(3.85)	3,271	6M	186B
1402/01/29	34,700	32,800	34,700	33,800	3.21	2,597	6M	203B
1402/01/28	31,600	30,700	33,150	32,750	5.65	2,689	11M	365B
1402/01/27	32,150	29,600	32,150	31,000	(0.16)	4,227	8M	245B
1402/01/26	31,500	30,550	31,550	31,050	3.16	2,727	7M	217B
1402/01/22	28,000	27,100	30,750	30,100	4.70	6,422	16M	493B
1402/01/21	30,300	27,750	30,300	28,750	(3.52)	4,046	8M	239B
1402/01/20	29,100	29,100	30,500	29,800	(1.0)	3,571	7M	214B
1402/01/19	30,600	29,100	31,750	30,100	0.50	5,986	13M	386B
1402/01/16	27,900	27,000	30,250	29,950	5.83	5,596	16M	482B
1402/01/15	28,400	27,200	29,100	28,300	4.04	4,025	9M	265B
1402/01/14	26,200	24,950	28,000	27,200	3.82	3,165	9M	238B
1402/01/09	25,550	24,650	26,700	26,200	3.35	3,247	8M	221B
1402/01/08	25,000	24,800	26,250	25,350	0.80	2,021	6M	143B
1402/01/07	24,550	24,550	25,600	25,150	2.44	1,295	3M	79B
1402/01/06	24,050	23,600	25,650	24,550	(0.61)	253	896K	22B
1402/01/05	24,900	24,050	25,500	24,700	0.20	1,229	3M	63B
1401/12/28	24,300	24,000	25,400	24,650	3.14	1,362	3M	85B
1401/12/27	23,000	22,900	24,150	23,900	5.75	875	3M	63B
1401/12/24	22,000	21,900	23,550	22,600	2.26	979	3M	59B
1401/12/23	21,850	21,600	22,700	22,100	(0.45)	815	2M	34B
1401/12/22	21,400	21,400	23,000	22,200	0.0	907	3M	61B
1401/12/21	22,700	21,850	23,300	22,200	(5.33)	1,103	2M	51B
1401/12/20	23,500	22,800	24,350	23,450	1.74	1,365	5M	113B
1401/12/16	24,000	22,600	24,000	23,050	0.44	1,378	4M	94B
1401/12/15	22,100	21,050	23,450	22,950	4.56	1,934	8M	194B
1401/12/14	21,400	21,300	22,350	21,950	4.77	990	4M	83B
1401/12/13	19,950	19,850	21,600	20,950	1.95	722	3M	67B
1401/12/10	21,500	19,800	21,500	20,550	(3.07)	876	3M	59B
1401/12/09	20,950	20,500	21,650	21,200	0.95	560	2M	44B
1401/12/08	21,700	20,500	21,700	21,000	(4.33)	1,030	3M	59B
1401/12/07	22,350	20,700	22,900	21,950	1.15	1,641	5M	118B
1401/12/06	20,950	20,600	21,800	21,700	6.37	1,413	8M	171B
1401/12/03	20,600	19,750	21,000	20,400	(0.49)	832	2M	43B
1401/12/02	20,300	19,300	21,150	20,500	0.99	2,040	6M	126B
1401/12/01	19,200	18,700	20,550	20,300	5.45	1,049	5M	98B
1401/11/30	19,150	18,800	20,700	19,250	(4.66)	951	2M	47B
1401/11/26	20,810	19,510	21,440	20,190	(0.69)	1,270	3M	63B
1401/11/25	20,000	19,010	21,000	20,330	3.57	1,532	5M	109B
1401/11/24	18,460	18,460	19,680	19,630	6.68	947	5M	95B
1401/11/23	18,180	17,570	18,890	18,400	(1.08)	634	1M	28B
1401/11/19	18,350	17,950	19,190	18,600	0.92	748	2M	36B
1401/11/18	17,730	17,720	18,720	18,430	5.31	967	4M	72B
1401/11/17	17,350	17,200	18,110	17,500	(4.79)	764	3M	47B
1401/11/16	20,000	18,050	20,000	18,380	(5.26)	783	3M	50B
1401/11/12	19,000	18,650	20,050	19,400	1.04	875	2M	41B
1401/11/11	19,050	18,750	19,850	19,200	(0.26)	940	3M	49B
1401/11/10	19,350	19,050	20,200	19,250	(5.87)	1,237	4M	80B
1401/11/09	21,750	20,350	21,750	20,450	(6.41)	374	2M	35B
1401/11/08	22,200	21,650	23,350	21,850	(6.02)	1,643	5M	105B
1401/11/05	24,450	22,950	25,200	23,250	(5.68)	1,646	5M	127B
1401/11/04	24,600	23,750	25,550	24,650	(0.8)	1,437	3M	71B
1401/11/03	25,500	23,600	26,050	24,850	1.02	2,567	7M	172B
1401/11/02	24,650	23,600	24,650	24,600	6.72	2,392	14M	344B
1401/11/01	22,650	22,650	23,100	23,050	6.71	359	2M	51B
1401/10/28	21,950	20,950	22,000	21,600	(1.37)	717	2M	42B
1401/10/27	22,100	21,500	22,300	21,900	1.39	1,076	3M	76B
1401/10/26	20,850	20,850	22,050	21,600	4.10	947	3M	61B
1401/10/24	20,600	19,950	21,400	20,750	(2.12)	594	2M	36B
1401/10/21	22,100	20,500	22,100	21,200	(3.64)	715	2M	40B
1401/10/20	21,800	21,350	22,500	22,000	0.92	716	2M	36B
1401/10/19	22,000	21,300	22,500	21,800	(0.91)	651	2M	42B
1401/10/18	21,550	21,550	22,500	22,000	2.33	528	2M	38B
1401/10/17	21,650	21,100	22,300	21,500	0.94	627	2M	33B
1401/10/14	22,050	20,850	22,050	21,300	(4.05)	642	1M	31B
1401/10/13	22,150	21,500	22,550	22,200	5.21	894	3M	61B
1401/10/12	20,050	20,050	21,750	21,100	3.18	624	2M	40B
1401/10/11	21,200	20,000	21,500	20,450	(0.73)	519	1M	30B
1401/10/10	20,950	19,900	21,400	20,600	(3.33)	688	2M	47B
1401/10/07	20,900	20,900	21,970	21,310	2.65	759	2M	49B
1401/10/05	20,300	20,000	21,240	20,760	0.68	732	2M	35B
1401/10/04	21,210	20,280	21,210	20,620	1.73	705	2M	45B
1401/10/03	19,620	19,300	20,400	20,270	6.29	1,172	4M	71B
1401/09/30	18,660	18,660	19,200	19,070	1.65	569	2M	33B
1401/09/29	18,910	18,500	19,360	18,760	(2.19)	536	2M	34B
1401/09/28	19,300	18,750	19,650	19,180	(0.1)	595	1M	26B
1401/09/27	19,130	18,880	19,700	19,200	3.50	731	2M	38B
1401/09/26	18,070	18,070	18,900	18,550	0.87	543	1M	27B
1401/09/23	18,590	18,180	18,840	18,390	(0.7)	476	1M	24B
1401/09/22	18,430	18,100	19,050	18,520	0.49	604	2M	35B
1401/09/21	17,750	17,750	18,980	18,430	2.45	478	1M	22B
1401/09/20	18,200	17,600	18,410	17,990	(2.44)	554	1M	22B
1401/09/19	18,950	18,020	19,140	18,440	(1.55)	510	941K	17B
1401/09/16	18,200	18,200	19,290	18,730	3.31	1,086	4M	68B
1401/09/15	17,900	17,740	18,500	18,130	1.17	730	2M	42B
1401/09/14	17,920	17,660	18,270	17,920	(0.5)	276	655K	12B
1401/09/13	18,180	17,650	18,440	18,010	0.95	451	1M	23B
1401/09/12	18,140	17,570	18,140	17,840	0.11	269	620K	11B
1401/09/09	18,050	17,680	18,140	17,820	(1.38)	254	769K	14B
1401/09/08	18,380	17,660	18,380	18,070	0.22	322	744K	13B
1401/09/07	17,990	17,810	18,480	18,030	(3.06)	569	1M	25B
1401/09/06	18,520	18,100	19,080	18,600	2.37	745	2M	31B
1401/09/05	18,000	17,280	18,650	18,170	3.47	987	2M	41B
1401/09/02	17,900	17,340	18,000	17,560	1.33	499	1M	24B
1401/09/01	16,680	16,680	17,880	17,330	1.88	397	2M	40B
1401/08/30	17,000	16,720	17,400	17,010	1.13	278	1M	18B
1401/08/29	16,510	16,510	17,460	16,820	0.42	405	2M	28B
1401/08/28	16,630	16,500	17,380	16,750	(2.95)	213	444K	7B
1401/08/25	17,890	16,700	17,890	17,260	(0.8)	216	420K	7B
1401/08/24	17,910	17,100	17,970	17,400	(0.46)	208	541K	9B
1401/08/23	17,610	17,000	18,100	17,480	(3.32)	334	1M	21B
1401/08/22	18,970	17,850	18,970	18,080	(2.8)	355	943K	17B
1401/08/21	18,700	18,300	19,340	18,600	1.97	481	1M	27B
1401/08/18	17,290	16,590	18,580	18,240	5.01	597	4M	80B
1401/08/17	18,040	16,520	18,790	17,370	(1.36)	629	3M	49B
1401/08/16	16,800	16,210	17,830	17,610	5.64	499	2M	33B
1401/08/15	17,090	16,300	17,090	16,670	0.66	327	860K	14B
1401/08/14	16,590	15,700	17,010	16,560	2.92	399	1M	22B
1401/08/11	16,260	15,550	16,430	16,090	0.69	371	2M	25B
1401/08/10	16,070	15,500	16,070	15,980	6.39	614	3M	53B
1401/08/09	14,900	14,330	15,250	15,020	5.33	392	1M	18B
1401/08/08	14,060	13,850	14,870	14,260	(3.58)	385	1M	20B
1401/08/07	15,070	13,990	15,500	14,790	(1.53)	338	1M	16B
1401/08/04	15,600	14,870	16,120	15,020	(6.01)	415	1M	20B
1401/08/03	15,800	15,710	16,350	15,980	(0.68)	248	522K	8B
1401/08/02	16,200	15,900	16,790	16,090	(2.48)	247	533K	9B
1401/08/01	15,890	15,890	16,860	16,500	2.29	281	568K	9B
1401/07/30	16,200	15,900	16,390	16,130	(0.49)	258	629K	10B
1401/07/27	16,050	16,050	16,680	16,210	(1.4)	196	384K	6B
1401/07/26	16,550	16,000	16,720	16,440	2.81	263	764K	13B
1401/07/25	16,170	15,710	16,400	15,990	(1.05)	293	994K	16B
1401/07/24	16,120	15,970	16,660	16,160	(2.47)	246	496K	8B
1401/07/23	16,430	16,200	17,200	16,570	(3.72)	298	1M	20B
1401/07/20	17,330	16,760	17,570	17,210	2.08	421	1M	23B
1401/07/19	16,270	16,270	17,340	16,860	2.00	491	3M	46B
1401/07/18	16,300	15,820	17,100	16,530	1.47	327	1M	20B
1401/07/17	17,000	16,000	17,300	16,290	(5.24)	273	660K	11B
1401/07/16	17,000	16,800	17,800	17,190	2.20	298	1M	18B
1401/07/12	17,220	16,640	17,240	16,820	0.30	220	492K	8B
1401/07/11	17,000	16,420	17,070	16,770	2.88	308	1M	20B
1401/07/10	16,260	15,820	17,090	16,300	(1.75)	368	996K	16B
1401/07/09	17,010	16,240	17,300	16,590	(4.38)	303	528K	9B
1401/07/06	17,050	17,000	17,830	17,350	0.75	410	1M	22B
1401/07/04	16,890	16,810	17,440	17,220	1.95	223	423K	7B
1401/07/02	17,010	16,360	17,700	16,890	(3.32)	340	877K	15B
1401/06/30	17,410	17,300	17,900	17,470	(1.96)	266	500K	9B
1401/06/29	17,550	17,500	18,390	17,820	(0.39)	311	598K	11B
1401/06/28	17,300	17,300	18,270	17,890	0.28	253	477K	9B
1401/06/27	18,800	17,600	18,800	17,840	(2.78)	462	1M	19B
1401/06/23	19,300	18,100	19,300	18,350	(2.91)	494	1M	20B
1401/06/22	18,950	18,600	19,400	18,900	1.34	350	836K	16B
1401/06/21	19,150	18,200	19,150	18,650	(1.32)	398	954K	18B
1401/06/20	19,800	18,400	19,800	18,900	(3.57)	537	1M	23B
1401/06/19	20,150	19,350	20,200	19,600	(5.31)	537	1M	23B
1401/06/16	21,000	20,150	21,300	20,700	0.73	618	1M	25B
1401/06/15	19,800	19,150	21,300	20,550	2.24	1,216	3M	61B
1401/06/14	19,700	19,700	20,750	20,100	(0.25)	505	1M	21B
1401/06/13	20,500	19,250	20,900	20,150	1.77	509	1M	29B
1401/06/12	21,100	19,700	21,100	19,800	(6.29)	922	3M	61B
1401/06/09	21,500	20,800	21,970	21,130	2.13	983	2M	35B
1401/06/08	20,000	19,500	20,880	20,690	5.99	671	2M	37B
1401/06/07	18,650	18,650	19,940	19,520	2.09	435	839K	16B
1401/06/06	20,340	18,800	20,340	19,120	(3.43)	382	595K	11B
1401/06/02	20,180	19,450	20,180	19,800	0.30	576	1M	25B
1401/06/01	19,240	19,010	20,300	19,740	0.71	716	2M	34B
1401/05/31	19,360	19,230	19,690	19,600	4.48	1,084	2M	45B
1401/05/30	18,600	18,010	19,350	18,760	1.35	656	2M	41B
1401/05/29	18,890	18,210	18,890	18,510	(1.07)	347	724K	13B
1401/05/26	18,740	18,100	18,880	18,710	1.52	504	1M	20B
1401/05/25	18,790	17,980	19,010	18,430	(1.18)	535	1M	22B
1401/05/24	17,910	17,680	18,980	18,650	2.87	713	2M	30B
1401/05/23	18,600	17,920	18,700	18,130	0.44	486	1M	19B
1401/05/22	17,130	17,120	18,530	18,050	2.15	758	3M	50B
1401/05/19	18,080	17,540	18,390	17,670	(4.28)	696	2M	35B
1401/05/18	18,340	18,200	19,000	18,460	(1.07)	433	838K	15B
1401/05/15	19,200	18,340	19,200	18,660	0.38	676	2M	29B
1401/05/12	19,080	18,300	19,200	18,590	(0.96)	509	1M	24B
1401/05/11	18,990	18,680	19,460	18,770	(4.53)	615	1M	24B
1401/05/10	19,630	19,050	20,950	19,660	(1.6)	581	2M	31B
1401/05/09	19,450	19,170	20,560	19,980	(0.84)	708	2M	40B
1401/05/08	19,600	19,600	20,310	20,150	4.13	1,129	3M	57B
1401/05/05	19,300	18,850	19,350	19,350	4.88	538	2M	41B
1401/05/04	18,500	18,250	19,350	18,450	(3.91)	846	3M	48B
1401/05/03	19,500	19,150	19,950	19,200	(4.71)	526	2M	33B
1401/05/02	21,800	20,050	21,800	20,150	(4.5)	135	230K	5B
1401/04/26	22,000	21,350	23,350	21,900	(2.45)	685	2M	34B
1401/04/25	22,550	22,000	23,400	22,450	(2.81)	536	1M	24B
1401/04/22	22,500	22,400	23,450	23,100	3.13	638	1M	25B
1401/04/21	22,150	21,900	23,200	22,400	(2.82)	683	1M	30B
1401/04/20	23,250	22,900	24,250	23,050	(4.36)	975	2M	47B
1401/04/18	24,900	23,900	25,650	24,100	(4.17)	1,066	2M	59B
1401/04/15	23,600	23,600	25,700	25,150	2.65	1,080	3M	65B
1401/04/14	24,150	23,900	25,050	24,500	(1.8)	666	1M	34B
1401/04/13	24,900	24,200	25,500	24,950	2.46	1,187	2M	52B
1401/04/12	23,100	23,100	24,500	24,350	4.28	1,179	3M	64B
1401/04/11	24,800	23,100	24,800	23,350	(3.91)	999	2M	48B
1401/04/08	23,800	23,800	24,300	24,300	4.97	1,271	4M	94B
1401/04/07	23,650	22,450	23,950	23,150	(0.86)	1,076	2M	45B
1401/04/06	23,550	23,150	24,350	23,350	(4.11)	1,263	3M	65B
1401/04/05	24,850	23,950	25,000	24,350	(3.37)	789	2M	55B
1401/04/04	25,750	24,300	26,150	25,200	(1.37)	1,031	3M	68B
1401/04/01	25,500	25,100	26,100	25,550	(0.39)	916	2M	43B
1401/03/31	25,150	24,550	26,200	25,650	0.98	1,003	2M	62B
1401/03/30	26,400	24,900	27,000	25,400	(3.05)	1,499	3M	66B
1401/03/29	25,050	25,000	26,400	26,200	4.17	1,933	4M	117B
1401/03/28	26,100	24,550	26,100	25,150	(1.95)	945	2M	54B
1401/03/25	25,850	25,100	27,000	25,650	(2.84)	1,517	4M	93B
1401/03/24	27,400	26,100	27,400	26,400	(3.83)	1,519	3M	84B
1401/03/23	27,800	26,600	28,600	27,450	(1.79)	1,892	3M	89B
1401/03/22	28,200	26,850	28,700	27,950	1.27	1,500	3M	80B
1401/03/21	26,100	26,100	28,200	27,600	2.60	1,718	4M	121B
1401/03/17	26,950	26,700	27,000	26,900	(4.1)	60	196K	5B
1401/03/16	29,250	27,550	29,800	28,050	(3.28)	1,074	3M	82B
1401/03/11	28,900	28,250	29,850	29,000	(1.69)	2,051	4M	128B
1401/03/10	29,000	28,200	30,600	29,500	0.0	3,008	6M	188B
1401/03/09	30,000	29,200	31,300	29,500	(3.91)	3,943	9M	270B
1401/03/08	30,950	30,600	31,500	30,700	(4.66)	902	3M	93B
1401/03/07	33,900	31,950	34,200	32,200	(4.17)	1,905	4M	137B
1401/03/04	33,400	33,400	34,650	33,600	(4.41)	7,796	20M	657B
1401/03/03	35,150	35,150	35,150	35,150	(4.87)	111	177K	6B
1401/03/02	36,950	36,950	36,950	36,950	(4.89)	506	1M	50B
1401/03/01	37,400	37,350	40,900	38,850	(1.15)	12,397	37M	1T
1401/02/31	38,050	38,050	42,050	39,300	(1.87)	4,376	10M	412B
1401/02/28	40,050	40,000	41,250	40,050	(4.87)	1,125	1M	53B
1401/02/27	42,800	40,400	43,250	42,100	2.06	2,744	4M	155B
1401/02/26	41,600	39,900	41,800	41,250	3.51	4,041	8M	323B
1401/02/25	40,000	38,500	40,000	39,850	4.59	1,303	3M	112B
1401/02/24	38,150	37,200	38,150	38,100	4.81	629	2M	60B
1401/02/19	36,700	35,500	36,700	36,350	2.68	158	237K	9B
1401/02/18	35,450	34,000	35,450	35,400	4.73	1,167	3M	112B
1401/02/17	33,800	33,800	33,800	33,800	4.97	229	661K	22B
1401/02/12	31,950	31,150	32,350	32,200	4.38	1,522	3M	108B
1401/02/11	31,250	29,450	31,650	30,850	(0.48)	2,408	4M	127B
1401/02/10	32,000	30,700	32,900	31,000	(4.02)	5,181	11M	347B
1401/02/07	33,200	31,700	33,200	32,300	1.41	2,503	4M	139B
1401/02/06	31,950	31,000	31,950	31,850	4.60	1,481	4M	112B
1401/02/05	30,450	30,450	30,450	30,450	5.00	356	2M	49B
1401/02/04	29,100	27,500	30,300	29,000	0.35	3,523	10M	293B
1401/01/31	28,950	28,400	29,050	28,900	4.33	1,729	3M	87B
1401/01/30	27,500	27,000	27,750	27,700	4.73	1,122	3M	77B
1401/01/29	25,800	25,300	27,500	26,450	0.76	2,267	5M	131B
1401/01/28	26,300	24,900	26,350	26,250	4.58	2,036	8M	199B
1401/01/27	24,150	23,700	25,200	25,100	4.58	1,129	5M	117B
1401/01/24	24,850	23,350	25,100	24,000	(2.24)	478	1M	34B
1401/01/23	24,000	23,750	26,000	24,550	(1.8)	1,026	3M	79B
1401/01/22	25,650	24,500	26,050	25,000	(2.91)	620	1M	35B
1401/01/21	26,600	25,150	27,500	25,750	(2.65)	1,130	3M	66B
1401/01/20	26,550	25,400	26,550	26,450	4.55	768	3M	76B
1401/01/17	25,300	24,500	25,300	25,300	4.98	299	975K	25B
1401/01/16	24,000	23,000	24,150	24,100	4.78	470	2M	42B
1401/01/15	22,750	21,850	24,150	23,000	0.0	1,185	4M	97B
1401/01/14	23,950	22,600	24,100	23,000	(3.16)	1,255	3M	69B
1401/01/10	22,500	22,500	23,800	23,750	4.63	564	2M	40B
1401/01/09	22,750	22,000	22,900	22,700	3.89	588	2M	37B
1401/01/07	21,550	21,500	22,550	21,850	(1.13)	645	2M	40B
1401/01/06	23,100	21,400	23,100	22,100	(1.78)	887	3M	55B
1400/12/28	22,700	21,850	23,100	22,500	2.27	629	2M	42B
1400/12/25	21,450	20,400	22,400	22,000	3.04	821	3M	59B
1400/12/24	21,350	21,150	22,500	21,350	(4.04)	778	2M	33B
1400/12/23	21,300	20,750	22,750	22,250	2.53	636	2M	42B
1400/12/22	20,900	20,900	22,450	21,700	0.0	470	1M	24B
1400/12/21	21,450	20,850	21,850	21,700	4.13	673	2M	43B
1400/12/18	20,850	20,270	20,930	20,840	4.51	751	2M	50B
1400/12/17	19,270	19,270	19,980	19,940	4.78	347	975K	19B
1400/12/16	19,020	18,290	19,040	19,030	4.91	396	2M	37B
1400/12/15	17,980	17,120	18,540	18,140	2.72	627	3M	47B
1400/12/14	17,600	17,260	18,300	17,660	0.68	499	730K	13B
1400/12/11	17,420	17,020	18,560	17,540	(1.57)	401	679K	12B
1400/12/09	17,240	17,240	18,540	17,820	0.91	319	499K	9B
1400/12/08	17,200	17,200	18,170	17,660	(0.23)	243	327K	6B
1400/12/07	17,160	17,160	18,000	17,700	0.17	443	593K	10B
1400/12/04	17,610	17,120	18,800	17,670	(1.94)	495	1M	21B
1400/12/03	18,190	17,360	18,500	18,020	(1.37)	513	854K	15B
1400/12/02	18,670	18,080	19,150	18,270	(3.99)	469	1M	21B
1400/12/01	18,380	18,380	19,270	19,030	3.65	476	2M	29B
1400/11/30	16,940	16,940	18,410	18,360	4.68	476	2M	33B
1400/11/27	17,330	17,320	18,400	17,540	(3.78)	555	2M	33B
1400/11/25	17,910	17,910	18,850	18,230	(3.29)	197	630K	11B
1400/11/24	18,150	18,100	18,670	18,850	(1.05)	74	177K	3B
1400/11/23	18,850	18,040	19,600	19,050	2.04	460	1M	28B
1400/11/20	17,240	17,240	18,730	18,670	4.65	349	2M	29B
1400/11/19	17,390	16,250	17,910	17,840	4.57	464	2M	35B
1400/11/18	17,040	17,040	17,980	17,060	(4.85)	267	1M	20B
1400/11/17	17,810	17,530	18,270	17,930	(2.82)	167	454K	8B
1400/11/16	19,000	18,020	19,390	18,450	(2.69)	397	814K	15B
1400/11/13	19,210	18,910	19,840	18,960	(4.72)	275	1M	22B
1400/11/12	20,500	19,400	21,140	19,900	(1.58)	223	492K	10B
1400/11/11	19,400	19,360	21,200	20,220	(0.74)	264	528K	11B
1400/11/10	21,420	19,420	21,440	20,370	(0.24)	216	400K	8B
1400/11/09	20,200	19,200	20,630	20,420	3.92	269	716K	15B
1400/11/06	19,200	19,200	20,750	19,650	(2.72)	294	542K	11B
1400/11/05	20,700	20,000	20,900	20,200	(4.04)	169	574K	12B
1400/11/04	20,750	20,700	22,750	21,050	(3.22)	616	2M	38B
1400/11/03	21,750	21,750	21,750	21,750	(4.81)	86	745K	16B
1400/11/02	23,000	21,500	23,700	22,850	1.11	1,186	2M	56B
1400/10/29	22,600	21,850	22,600	22,600	4.87	411	1M	26B
1400/10/28	21,700	20,700	21,700	21,550	4.11	706	2M	40B
1400/10/27	19,100	19,100	21,100	20,700	2.99	667	2M	43B
1400/10/26	19,350	19,350	19,350	20,100	(1.23)	37	176K	3B
1400/10/25	20,100	19,800	20,800	20,350	(2.16)	169	371K	7B
1400/10/22	20,800	20,800	21,600	20,800	(4.81)	426	2M	42B
1400/10/21	20,900	20,900	20,900	21,850	(0.46)	35	73K	2B
1400/10/20	20,900	20,900	20,900	21,950	(0.23)	19	26K	533M
1400/10/19	20,900	20,900	20,900	22,000	0.0	13	5K	111M
1400/10/18	21,550	21,550	22,500	22,000	(8.04)	254	515K	11B
1400/10/15	22,760	22,760	22,760	23,923	(0.14)	12	17K	396M
1400/10/14	22,764	22,764	22,764	23,957	(0.02)	9	3K	62M
1400/10/13	22,792	22,792	22,792	23,962	(0.12)	21	15K	341M
1400/10/12	22,865	22,865	22,865	23,991	(0.32)	25	40K	905M
1400/10/11	22,910	22,910	22,910	24,068	(0.19)	25	25K	562M
1400/10/08	23,635	23,635	24,978	24,115	(3.07)	248	908K	22B
1400/10/07	25,208	24,189	26,570	24,878	(2.29)	809	3M	70B
1400/10/06	24,900	24,000	25,964	25,462	2.97	876	4M	98B
1400/10/05	25,500	23,639	25,850	24,728	0.36	836	2M	59B
1400/10/04	25,049	23,802	25,049	24,639	3.28	876	4M	97B
1400/09/29	23,857	23,857	23,857	23,857	5.00	62	1M	26B
1400/09/28	21,110	21,110	22,851	22,721	4.40	350	2M	37B
1400/09/27	21,930	20,900	21,930	21,763	4.20	864	2M	53B
1400/09/24	21,151	20,510	21,151	20,886	3.68	181	628K	13B
1400/09/23	18,518	18,518	20,466	20,144	3.34	882	6M	112B
1400/09/22	20,066	18,156	20,066	19,492	1.99	1,633	6M	113B
1400/09/21	19,111	19,111	19,111	19,111	5.00	180	1M	21B
1400/09/20	18,534	18,534	18,534	18,201	3.11	105	529K	10B
1400/09/17	16,900	16,900	17,881	17,652	3.65	162	830K	15B
1400/09/16	15,630	15,630	17,144	17,030	4.30	308	1M	22B
1400/09/15	15,500	15,500	16,341	16,328	4.92	454	1M	24B
1400/09/14	14,420	14,420	15,928	15,563	2.59	349	963K	15B
1400/09/13	16,240	14,751	16,240	15,170	(2.3)	253	487K	7B
1400/09/10	16,020	15,014	16,020	15,527	(1.75)	368	396K	6B
1400/09/09	15,390	15,380	16,549	15,804	(0.44)	222	395K	6B
1400/09/08	15,750	15,384	16,070	15,874	(0.33)	222	312K	5B
1400/09/07	16,250	15,816	16,800	15,927	(4.33)	388	954K	15B
1400/09/06	16,680	16,260	16,681	16,648	4.79	669	2M	39B
1400/09/03	15,370	15,315	16,490	15,887	(0.53)	280	530K	8B
1400/09/02	16,128	15,693	16,599	15,972	(3.31)	246	788K	13B
1400/09/01	17,140	16,068	17,140	16,518	0.38	256	487K	8B
1400/08/30	16,415	16,415	17,000	16,455	(4.76)	503	2M	25B
1400/08/29	18,187	16,455	18,187	17,278	(0.25)	686	2M	32B
1400/08/26	17,664	17,664	17,664	17,321	2.96	69	558K	10B
1400/08/25	16,973	16,973	16,975	16,823	4.06	133	766K	13B
1400/08/24	15,800	15,798	16,514	16,167	2.79	414	1M	19B
1400/08/23	15,700	15,525	16,098	15,728	1.31	259	537K	9B
1400/08/22	15,470	15,120	16,250	15,525	(2.43)	384	920K	14B
1400/08/19	16,900	15,716	16,900	15,912	(1.74)	413	1M	18B
1400/08/18	15,815	15,425	16,688	16,193	(0.26)	258	388K	6B
1400/08/17	15,655	15,655	16,730	16,236	(0.34)	258	368K	6B
1400/08/16	17,140	15,514	17,140	16,291	(0.24)	259	359K	6B
1400/08/15	16,419	16,340	16,683	16,330	2.78	163	529K	9B
1400/08/12	16,000	15,400	16,400	15,889	1.15	167	288K	5B
1400/08/11	15,300	14,832	16,080	15,709	2.57	313	667K	11B
1400/08/10	15,300	14,992	16,472	15,315	(2.95)	430	1M	16B
1400/08/09	15,800	15,520	16,330	15,781	(3.4)	227	662K	10B
1400/08/08	17,001	16,312	17,001	16,336	(4.86)	402	1M	18B
1400/08/05	17,288	17,097	18,200	17,170	(4.59)	410	1M	19B
1400/08/04	17,526	17,526	18,380	17,996	(2.45)	193	385K	7B
1400/08/03	19,320	18,056	19,350	18,448	(2.94)	233	498K	9B
1400/08/01	19,386	18,664	19,449	19,006	(3.26)	299	539K	10B
1400/07/28	19,039	19,000	19,720	19,646	4.61	588	1M	28B
1400/07/27	19,129	18,380	19,129	18,781	1.10	351	505K	10B
1400/07/26	19,245	18,358	19,650	18,576	(3.87)	451	1M	21B
1400/07/25	20,260	18,684	20,260	19,324	(1.74)	451	739K	14B
1400/07/24	18,602	18,598	20,550	19,667	0.46	615	1M	20B
1400/07/21	19,500	19,106	19,690	19,576	(2.66)	169	357K	7B
1400/07/20	20,000	19,925	20,587	20,111	(4.11)	275	531K	11B
1400/07/19	21,200	20,735	22,000	20,973	(3.91)	747	1M	27B
1400/07/18	21,900	21,793	22,922	21,826	(4.85)	414	896K	20B
1400/07/17	24,250	22,781	24,650	22,939	(4.34)	796	2M	38B
1400/07/14	25,397	23,723	25,397	23,979	(3.97)	764	1M	34B
1400/07/12	25,471	24,230	25,990	24,971	(0.42)	445	520K	13B
1400/07/11	25,358	24,480	25,358	25,076	3.83	608	978K	25B
1400/07/10	24,000	23,415	25,000	24,151	(0.76)	898	1M	31B
1400/07/07	24,800	24,267	24,800	24,336	(4.73)	596	1M	28B
1400/07/06	26,000	24,871	26,090	25,544	2.71	956	2M	39B
1400/07/04	23,427	22,910	25,075	24,871	4.15	936	2M	61B
1400/07/03	24,391	23,623	24,809	23,881	(3.96)	620	946K	23B
1400/06/31	24,961	24,810	26,025	24,866	(4.78)	594	1M	32B
1400/06/30	26,025	26,025	26,740	26,115	(4.67)	821	3M	72B
1400/06/29	27,391	27,391	27,990	27,394	(4.99)	345	1M	28B
1400/06/28	27,635	27,635	27,635	28,832	(0.88)	67	90K	2B
1400/06/27	27,909	27,909	27,909	29,089	(0.98)	48	100K	3B
1400/06/24	30,900	29,000	30,900	29,377	(1.31)	773	782K	23B
1400/06/23	28,040	28,030	30,252	29,767	3.31	730	1M	44B
1400/06/22	28,787	28,787	29,650	28,812	(4.92)	819	2M	46B
1400/06/21	29,690	29,653	30,600	30,302	(2.92)	260	287K	9B
1400/06/20	30,530	30,444	33,000	31,213	(2.6)	1,062	2M	52B
1400/06/17	32,600	31,000	32,704	32,046	2.84	1,374	2M	69B
1400/06/16	29,590	29,035	31,580	31,161	3.60	1,731	3M	96B
1400/06/15	30,198	29,370	30,198	30,077	4.58	1,513	4M	106B
1400/06/14	28,900	27,601	28,981	28,760	4.20	665	1M	42B
1400/06/13	27,590	27,590	27,601	27,601	5.00	314	1M	29B
1400/06/10	25,343	25,343	26,900	26,287	1.08	697	1M	37B
1400/06/09	25,812	25,812	26,841	26,006	(4.28)	823	2M	60B
1400/06/08	27,168	27,168	27,567	27,170	(4.99)	422	1M	32B
1400/06/07	29,500	27,621	29,860	28,597	(1.64)	1,663	2M	67B
1400/06/06	27,012	27,012	29,195	29,074	4.56	1,983	5M	146B
1400/06/03	29,000	26,800	29,000	27,805	(1.01)	931	1M	36B
1400/06/02	28,200	27,330	28,200	28,088	4.58	847	2M	57B
1400/06/01	27,016	26,025	27,016	26,858	4.38	382	633K	17B
1400/05/31	25,700	25,060	25,893	25,730	4.34	492	978K	25B
1400/05/24	23,800	23,800	25,281	24,660	(0.4)	848	1M	34B
1400/05/23	26,190	24,572	26,190	24,759	(4.28)	538	1M	31B
1400/05/20	25,706	25,400	26,427	25,865	(1.3)	536	1M	26B
1400/05/19	26,211	25,662	26,850	26,205	(0.41)	655	945K	25B
1400/05/18	25,020	25,020	26,905	26,312	2.68	468	490K	13B
1400/05/17	24,612	24,601	26,490	25,625	1.15	505	505K	13B
1400/05/16	25,618	24,815	26,500	25,334	(1.11)	383	524K	13B
1400/05/13	26,142	25,308	26,920	25,618	(3.83)	615	1M	32B
1400/05/12	27,000	26,581	27,000	26,639	(4.79)	508	813K	22B
1400/05/11	28,999	27,000	29,480	27,979	(1.32)	494	886K	25B
1400/05/10	30,000	27,900	30,000	28,352	(3.3)	616	922K	26B
1400/05/09	30,520	28,588	31,390	29,319	(2.57)	1,152	2M	50B
1400/05/06	29,650	28,001	30,500	30,092	3.59	1,010	2M	53B
1400/05/05	29,841	27,000	29,841	29,048	2.21	1,468	3M	81B
1400/05/04	28,422	28,390	28,422	28,421	4.99	279	677K	19B
1400/04/28	27,160	26,881	27,162	27,069	4.64	280	524K	14B
1400/04/27	25,601	24,321	26,880	25,869	1.05	1,366	3M	68B
1400/04/26	26,950	25,410	27,000	25,601	(4.28)	1,142	2M	47B
1400/04/23	26,700	25,220	27,312	26,747	2.83	1,011	2M	53B
1400/04/22	25,500	25,125	26,349	26,012	3.65	1,201	2M	54B
1400/04/21	24,400	23,450	25,381	25,095	3.81	951	2M	49B
1400/04/20	24,050	23,030	24,979	24,173	0.64	1,027	1M	29B
1400/04/19	23,450	23,077	24,200	24,020	4.22	1,226	2M	48B
1400/04/16	23,850	22,753	23,850	23,048	(3.75)	1,004	2M	49B
1400/04/15	24,460	23,561	25,170	23,946	(3.45)	1,075	2M	41B
1400/04/14	24,600	24,390	25,740	24,801	(1.91)	605	680K	17B
1400/04/13	25,200	25,157	26,250	25,283	(4.52)	705	957K	24B
1400/04/12	27,600	25,500	27,600	26,481	0.52	766	1M	33B
1400/04/09	25,980	25,369	26,637	26,345	3.85	682	1M	34B
1400/04/08	24,960	24,957	26,250	25,369	(3.43)	1,313	3M	68B
1400/04/07	27,979	25,321	27,979	26,270	(1.44)	1,617	2M	48B
1400/04/06	25,939	25,939	27,800	26,653	(7.52)	3,163	6M	154B
1400/04/05	27,418	27,418	27,418	28,821	(0.14)	18	14K	391M
1400/04/02	27,431	27,431	27,431	28,861	(0.05)	8	5K	126M
1400/04/01	27,437	27,437	27,437	28,874	(0.02)	8	2K	67M
1400/03/30	27,442	27,442	27,442	28,881	(0.02)	5	2K	49M
1400/03/29	27,444	27,444	27,444	28,886	(0.01)	4	724	20M
1400/03/26	26,095	26,095	26,095	28,888	(0.37)	32	19K	494M
1400/03/25	27,546	27,546	27,546	28,994	0.0	1	290	8M
1400/03/24	27,548	27,548	27,548	28,995	(0.01)	3	563	16M
1400/03/23	27,552	27,552	27,552	28,997	(0.02)	3	2K	46M
1400/03/22	27,558	27,558	27,558	29,002	(0.02)	9	2K	58M
1400/03/19	27,573	27,573	27,573	29,008	(0.06)	11	5K	134M
1400/03/18	26,510	26,510	26,510	29,024	(13.38)	36	287K	8B
1400/03/10	32,501	32,501	32,501	34,208	(0.01)	4	800	26M
1400/03/09	32,528	32,528	32,528	34,211	(0.08)	4	7K	242M
1400/03/08	32,533	32,533	32,533	34,240	(0.01)	6	1K	46M
1400/03/04	32,535	32,535	32,535	34,245	(0.01)	3	478	16M
1400/03/03	32,536	32,536	32,536	34,247	0.0	1	155	5M
1400/03/02	32,537	32,537	32,537	34,248	0.0	1	157	5M
1400/03/01	32,538	32,538	32,538	34,249	0.0	1	156	5M
1400/02/28	32,543	32,543	32,543	34,250	(0.01)	3	1K	44M
1400/02/27	32,553	32,553	32,553	34,255	(0.03)	2	3K	91M
1400/02/26	32,576	32,576	32,576	34,266	(0.07)	3	6K	201M
1400/02/25	32,577	32,577	32,577	34,290	0.0	1	156	5M
1400/02/22	33,263	33,263	33,263	34,291	0.0	1	320	11M
1400/02/21	33,264	33,264	33,264	34,291	0.0	4	2K	66M
1400/02/20	33,267	33,267	33,267	34,292	(0.01)	1	4K	149M
1400/02/18	33,267	33,267	33,267	34,295	0.0	1	200	7M
1400/02/13	33,267	33,267	33,267	34,295	0.0	1	2	67K
1400/02/08	33,268	33,268	33,268	34,295	0.0	1	1K	41M
1400/02/07	33,279	33,279	33,279	34,296	(0.03)	3	18K	583M
1400/02/06	33,280	33,280	33,280	34,308	0.0	3	730	24M
1400/02/05	33,280	33,280	33,280	34,309	0.0	1	152	5M
1400/02/04	33,281	33,281	33,281	34,309	0.0	2	2K	55M
1400/02/01	33,281	33,281	33,281	34,310	0.0	1	239	8M
1400/01/31	33,629	33,629	33,629	34,310	(0.01)	3	12K	391M
1400/01/30	33,630	33,630	33,630	34,315	0.0	3	3K	86M
1400/01/29	33,630	33,630	33,630	34,316	0.0	1	886	30M
1400/01/28	33,631	33,631	33,631	34,316	0.0	2	3K	106M
1400/01/25	33,631	33,631	33,631	34,317	0.0	2	299	10M
1400/01/24	33,632	33,632	33,632	34,317	0.0	5	2K	66M
1400/01/23	33,632	33,632	33,632	34,318	0.0	1	150	5M
1400/01/22	33,633	33,633	33,633	34,318	0.0	4	2K	73M
1400/01/21	33,634	33,634	33,634	34,319	0.0	3	3K	88M
1400/01/18	33,634	33,634	33,634	34,320	0.0	3	655	22M
1400/01/17	33,635	33,635	33,635	34,320	0.0	3	1K	37M
1400/01/16	33,635	33,635	33,635	34,321	0.0	1	463	16M
1400/01/15	33,639	33,639	33,639	34,321	(0.01)	9	8K	263M
1400/01/14	33,801	33,801	34,380	34,325	(0.48)	141	352K	12B
1400/01/11	34,230	34,144	35,250	34,490	(1.0)	956	1M	46B
1400/01/10	34,683	34,683	34,839	34,840	(1.55)	458	1M	38B
1400/01/08	34,685	34,685	34,685	35,390	(0.01)	10	5K	165M
1400/01/07	34,694	34,694	34,694	35,392	(0.03)	15	20K	695M
1399/12/27	34,698	34,698	34,698	35,402	(0.01)	10	8K	269M
1399/12/26	34,826	34,826	34,826	35,406	(0.37)	77	257K	9B
1399/12/25	34,827	34,827	34,827	35,536	0.0	3	1K	37M
1399/12/24	34,828	34,828	34,828	35,537	0.0	8	2K	64M
1399/12/23	34,829	34,829	34,829	35,538	0.0	9	3K	101M
1399/12/20	34,829	34,829	34,829	35,539	0.0	2	819	29M
1399/12/19	34,832	34,832	34,832	35,539	(0.01)	10	5K	191M
1399/12/18	34,835	34,835	34,835	35,542	(0.01)	14	6K	223M
1399/12/17	34,838	34,838	34,838	35,545	(0.01)	11	6K	223M
1399/12/16	34,839	34,839	34,839	35,548	0.0	6	2K	67M
1399/12/13	34,841	34,841	34,841	35,549	(0.01)	11	5K	172M
1399/12/12	34,844	34,844	34,844	35,552	(0.01)	12	7K	232M
1399/12/11	34,844	34,844	34,844	35,555	0.0	6	963	34M
1399/12/10	34,845	34,845	34,845	35,555	0.0	8	2K	60M
1399/12/09	34,848	34,848	34,848	35,556	(0.01)	6	7K	239M
1399/12/06	34,861	34,861	34,861	35,559	(0.04)	20	26K	918M
1399/12/05	34,894	34,894	34,894	35,572	(0.1)	26	67K	2B
1399/12/04	34,901	34,901	34,901	35,606	(0.02)	19	15K	513M
1399/12/03	34,935	34,935	34,935	35,613	(0.1)	53	68K	2B
1399/12/02	37,513	34,683	37,513	35,647	0.73	1,498	3M	125B
1399/11/29	36,349	36,349	36,349	35,390	3.20	229	849K	31B
1399/11/28	35,433	35,433	35,433	34,292	2.58	187	685K	24B
1399/11/27	31,531	31,531	34,104	33,428	3.90	1,516	3M	85B
1399/11/26	33,800	31,791	33,800	32,174	(0.82)	1,119	3M	86B
1399/11/25	33,335	33,335	33,335	32,439	3.15	326	834K	28B
1399/11/21	30,700	29,200	32,250	31,449	2.39	1,132	2M	70B
1399/11/20	31,700	30,231	32,500	30,715	(3.48)	1,227	2M	58B
1399/11/19	30,996	30,996	33,590	31,822	(2.47)	2,027	3M	104B
1399/11/18	31,800	31,635	32,470	32,627	(2.02)	272	625K	20B
1399/11/15	35,190	31,856	35,190	33,299	(0.69)	2,038	3M	99B
1399/11/14	33,360	33,127	35,170	33,531	(3.84)	2,828	6M	193B
1399/11/13	36,400	34,771	36,400	34,870	(4.73)	1,158	3M	92B
1399/11/12	37,690	35,944	39,000	36,601	(3.26)	2,079	4M	140B
1399/11/11	37,709	37,709	38,624	37,835	(4.68)	3,403	8M	314B
1399/11/08	38,238	38,238	38,238	39,693	(1.38)	99	309K	12B
1399/11/07	39,266	39,266	40,490	40,250	(2.62)	303	614K	24B
1399/11/06	41,303	41,303	41,950	41,332	(4.93)	973	3M	110B
1399/11/05	45,500	41,834	46,000	43,476	(1.27)	2,076	3M	134B
1399/11/04	43,710	42,563	46,540	44,035	(1.71)	2,760	5M	201B
1399/11/01	47,000	44,170	47,130	44,803	(3.64)	1,204	2M	81B
1399/10/30	45,714	45,714	50,526	46,494	(3.38)	1,690	3M	156B
1399/10/29	47,095	47,095	47,095	48,120	(2.93)	157	590K	28B
1399/10/27	52,183	47,215	52,183	49,573	(0.25)	2,523	5M	245B
1399/10/24	46,721	46,721	51,639	49,699	1.06	3,227	7M	338B
1399/10/23	48,875	48,874	51,550	49,180	(4.4)	1,125	2M	109B
1399/10/22	52,900	50,931	54,000	51,446	(4.04)	672	941K	48B
1399/10/21	55,000	52,065	56,200	53,611	(2.18)	2,423	3M	169B
1399/10/20	51,000	51,000	56,266	54,805	2.27	3,100	5M	276B
1399/10/17	56,680	52,878	57,500	53,587	(3.73)	2,042	3M	166B
1399/10/16	51,900	51,274	56,670	55,661	3.13	3,017	5M	260B
1399/10/15	54,280	52,650	54,280	53,972	4.40	3,653	8M	450B
1399/10/14	51,696	51,696	51,696	51,696	5.00	309	1M	58B
1399/10/13	49,316	47,910	49,316	49,235	4.83	2,360	5M	255B
1399/10/10	47,790	44,830	47,831	46,968	3.10	1,989	4M	167B
1399/10/09	44,376	44,376	47,880	45,554	(2.48)	1,659	3M	144B
1399/10/08	48,000	46,200	48,000	46,711	(3.95)	1,958	3M	130B
1399/10/07	48,880	45,480	50,256	48,631	1.60	1,670	3M	122B
1399/10/02	48,721	48,721	48,721	47,863	3.15	203	701K	34B
1399/10/01	47,715	47,715	47,715	46,401	2.11	231	469K	22B
1399/09/30	45,991	45,991	45,991	45,443	3.75	312	834K	38B
1399/09/29	42,693	42,693	46,500	43,801	(2.53)	6,211	14M	631B
1399/09/26	44,441	44,441	44,441	44,939	(3.94)	144	858K	38B
1399/09/25	44,997	44,997	46,744	46,780	(1.24)	170	275K	12B
1399/09/24	46,830	46,744	50,000	47,365	(3.74)	1,879	3M	135B
1399/09/23	48,500	47,000	50,501	49,204	2.30	3,894	5M	247B
1399/09/22	45,732	45,732	48,143	48,097	4.90	1,567	3M	163B
1399/09/19	46,520	45,731	48,000	45,851	(4.75)	946	1M	59B
1399/09/18	49,000	47,542	49,000	48,137	(3.81)	677	830K	40B
1399/09/17	51,180	48,638	52,300	50,044	(2.25)	791	917K	46B
1399/09/16	51,500	49,350	51,539	51,197	4.30	1,387	1M	74B
1399/09/15	47,760	47,100	50,055	49,085	2.96	1,001	2M	76B
1399/09/12	49,230	47,359	50,430	47,672	(4.37)	1,221	4M	178B
1399/09/11	49,813	49,812	51,899	49,851	(4.92)	985	3M	129B
1399/09/10	53,825	48,700	53,825	52,433	2.28	1,159	2M	102B
1399/09/09	48,371	48,371	53,461	51,262	0.68	1,579	3M	169B
1399/09/08	48,451	48,451	48,451	50,916	(0.17)	31	33K	2B
1399/09/05	48,542	48,542	48,542	51,001	(0.19)	41	36K	2B
1399/09/04	48,551	48,551	48,551	51,096	(0.02)	10	4K	182M
1399/09/03	48,561	48,561	48,561	51,106	(0.02)	12	4K	184M
1399/09/02	49,878	49,878	49,878	51,116	(2.64)	21	503K	25B
1399/09/01	49,935	49,935	49,935	52,503	(0.11)	22	22K	1B
1399/08/28	49,949	49,949	49,949	52,563	(0.03)	12	5K	233M
1399/08/27	49,970	49,970	49,970	52,577	(0.04)	13	8K	382M
1399/08/26	50,140	50,140	50,140	52,599	(0.34)	9	61K	3B
1399/08/25	52,778	52,778	52,778	52,778	(5.0)	29	1M	54B
1399/08/24	52,790	52,790	52,790	55,555	(0.02)	12	4K	214M
1399/08/21	52,792	52,792	52,792	55,568	0.0	3	496	26M
1399/08/20	52,946	52,946	52,946	55,570	(0.29)	7	49K	3B
1399/08/19	55,732	55,732	55,732	55,732	(5.0)	119	3M	167B
1399/08/17	56,082	56,082	56,082	58,665	(0.62)	6	106K	6B
1399/08/14	56,123	56,123	56,123	59,033	(0.07)	10	12K	660M
1399/08/12	59,076	59,076	59,076	59,076	(5.0)	146	3M	160B
1399/08/11	59,078	59,078	59,078	62,185	0.0	5	594	35M
1399/08/10	59,089	59,089	59,089	62,187	(0.02)	18	3K	164M
1399/08/07	59,090	59,090	59,090	62,198	0.0	3	441	26M
1399/08/06	59,091	59,091	59,091	62,200	0.0	1	200	12M
1399/08/05	59,097	59,097	59,097	62,201	(0.01)	4	2K	95M
1399/08/03	59,102	59,102	59,102	62,207	(0.01)	2	1K	75M
1399/07/30	59,136	59,136	59,136	62,212	(0.06)	20	9K	538M
1399/07/29	59,386	59,386	59,386	62,248	(0.42)	4	66K	4B
1399/07/28	59,398	59,398	59,398	62,511	(0.02)	16	3K	191M
1399/07/27	60,480	60,470	63,460	62,524	(1.77)	97	284K	17B
1399/07/23	66,900	60,915	66,900	63,652	(0.73)	837	1M	70B
1399/07/22	62,000	61,933	65,029	64,121	3.53	763	968K	62B
1399/07/21	62,100	61,849	63,500	61,933	(4.87)	992	4M	274B
1399/07/20	65,104	65,104	65,104	65,104	(5.0)	294	2M	103B
1399/07/19	65,112	65,112	65,112	68,530	(0.01)	13	2K	114M
1399/07/16	65,158	65,158	65,158	68,538	(0.07)	14	11K	685M
1399/07/15	65,162	65,162	65,162	68,587	(0.01)	4	766	50M
1399/07/14	65,166	65,166	65,166	68,591	(0.01)	2	764	50M
1399/07/13	65,191	65,191	65,191	68,595	(0.04)	6	6K	367M
1399/07/12	65,196	65,196	65,196	68,622	(0.01)	6	1K	75M
1399/07/09	65,206	65,206	65,206	68,627	(0.01)	9	2K	145M
1399/07/08	65,213	65,213	65,213	68,637	(0.01)	7	2K	110M
1399/07/07	65,214	65,214	65,214	68,645	0.0	2	277	18M
1399/07/06	65,215	65,215	65,215	68,646	0.0	2	252	16M
1399/07/05	65,295	65,295	65,295	68,647	(0.12)	9	18K	1B
1399/07/02	65,330	65,330	65,330	68,731	(0.05)	18	8K	504M
1399/07/01	65,341	65,341	65,341	68,768	(0.02)	4	2K	161M
1399/06/31	65,343	65,343	65,343	68,780	0.0	5	480	31M
1399/06/30	65,377	65,377	65,377	68,782	(0.05)	8	7K	477M
1399/06/29	65,500	65,500	65,500	68,817	(0.19)	27	27K	2B
1399/06/26	68,000	65,486	72,378	68,947	0.02	985	2M	141B
1399/06/25	68,932	68,932	68,932	68,932	(5.0)	508	3M	172B
1399/06/24	68,999	68,999	68,999	72,560	(0.1)	21	13K	890M
1399/06/23	69,848	69,848	69,848	72,630	(1.22)	24	163K	11B
1399/06/22	70,735	70,735	70,735	73,524	(1.25)	30	168K	12B
1399/06/19	70,847	70,847	70,847	74,457	(0.16)	27	21K	1B
1399/06/18	72,137	72,137	72,137	74,575	(1.79)	16	234K	17B
1399/06/17	72,141	72,141	72,141	75,933	(0.01)	7	668	48M
1399/06/16	72,497	72,497	72,497	75,937	(0.49)	41	64K	5B
1399/06/15	72,598	72,598	72,598	76,312	(0.14)	33	18K	1B
1399/06/12	72,639	72,639	72,639	76,418	(0.06)	22	7K	535M
1399/06/11	72,704	72,704	72,704	76,462	(0.09)	21	11K	828M
1399/06/10	78,000	73,710	78,000	76,530	(1.36)	222	252K	19B
1399/06/05	78,370	73,510	78,370	77,589	3.95	849	1M	94B
1399/06/04	72,783	72,783	79,000	74,639	(2.58)	923	3M	209B
1399/06/03	72,858	72,858	72,858	76,613	(0.1)	17	13K	937M
1399/06/02	73,256	73,256	73,256	76,692	(0.54)	61	68K	5B
1399/06/01	84,031	76,029	84,031	77,111	(3.65)	521	2M	125B
1399/05/29	80,010	79,212	83,000	80,030	(4.02)	996	3M	275B
1399/05/28	81,000	78,000	85,829	83,381	2.01	1,596	3M	257B
1399/05/27	82,600	81,441	85,600	81,742	(4.65)	706	1M	103B
1399/05/26	87,774	81,000	87,774	85,727	2.55	2,464	5M	401B
1399/05/25	83,595	83,595	83,595	83,595	5.00	316	2M	160B
1399/05/22	79,629	73,700	79,629	79,615	4.98	482	2M	132B
1399/05/21	76,954	73,107	80,801	75,838	(1.45)	1,424	3M	215B
1399/05/19	76,010	72,020	79,352	76,954	1.83	1,312	3M	265B
1399/05/15	75,574	75,574	75,574	75,574	5.00	461	2M	169B
1399/05/14	72,137	69,000	72,137	71,976	4.77	1,188	8M	573B
1399/05/13	68,702	68,702	68,702	68,702	5.00	126	1M	91B
1399/05/12	65,431	65,431	65,431	65,431	5.00	139	3M	206B
1399/05/11	62,316	62,316	62,316	62,316	5.00	240	5M	334B
1399/05/08	59,349	59,349	59,349	59,349	5.00	177	2M	99B
1399/05/07	56,523	56,523	56,523	56,523	5.00	121	1M	77B
1399/05/06	53,850	53,850	53,850	53,832	4.96	147	1M	56B
1399/05/05	51,309	51,309	51,309	51,286	4.95	136	1M	54B
1399/05/04	49,756	45,116	49,756	48,866	3.12	936	2M	83B
1399/05/01	44,970	44,000	47,791	47,387	4.11	773	3M	121B
1399/04/31	45,738	43,030	45,738	45,516	4.49	471	2M	113B
1399/04/30	44,360	44,360	44,360	43,560	3.11	130	809K	36B
1399/04/29	42,331	42,331	42,331	42,248	4.79	316	1M	53B
1399/04/28	40,316	40,316	40,316	40,316	5.00	310	1M	54B
1399/04/25	36,610	36,608	40,460	38,397	(0.36)	1,074	4M	142B
1399/04/24	37,401	37,368	41,000	38,534	(2.03)	957	3M	106B
1399/04/23	42,200	39,051	42,200	39,334	(4.31)	709	3M	131B
1399/04/22	40,900	38,000	41,375	41,106	4.32	990	4M	150B
1399/04/21	38,431	38,431	42,000	39,405	(2.59)	1,267	2M	85B
1399/04/18	42,220	38,200	42,220	40,453	0.60	1,887	8M	306B
1399/04/17	40,394	40,394	40,394	40,210	4.52	236	1M	53B
1399/04/16	38,546	38,546	38,546	38,471	4.79	186	1M	54B
1399/04/15	37,955	37,955	37,955	36,711	1.56	140	453K	17B
1399/04/14	36,148	36,148	36,148	36,148	5.00	374	2M	90B
1399/04/11	34,427	34,427	34,427	34,427	5.00	668	5M	176B
1399/04/10	30,100	30,100	33,162	32,788	3.82	1,875	9M	286B
1399/04/09	31,600	31,528	32,900	31,583	(4.83)	861	2M	62B
1399/04/08	35,070	33,070	35,070	33,187	(4.66)	982	2M	64B
1399/04/07	34,500	34,100	34,900	34,810	4.73	402	2M	55B
1399/04/04	31,290	31,278	34,570	33,239	0.96	1,071	3M	89B
1399/04/03	33,426	30,745	33,426	32,924	3.42	1,456	4M	123B
1399/04/02	32,417	32,417	32,417	31,835	3.11	340	1M	35B
1399/04/01	30,874	30,874	30,874	30,874	5.00	231	2M	60B
1399/03/31	29,277	27,900	30,144	29,404	2.42	1,334	3M	92B
1399/03/27	28,800	27,900	29,563	28,709	1.96	994	2M	46B
1399/03/26	28,039	27,000	29,000	28,156	0.56	1,115	2M	52B
1399/03/25	28,900	27,399	29,000	28,000	(2.92)	932	1M	40B
1399/03/24	29,100	27,593	29,121	28,841	3.99	730	2M	51B
1399/03/21	25,721	25,721	27,996	27,735	4.02	990	3M	83B
1399/03/20	26,351	26,292	27,472	26,663	(3.66)	843	1M	40B
1399/03/19	28,228	27,472	28,500	27,675	(4.3)	699	2M	45B
1399/03/18	29,200	28,048	29,559	28,917	1.77	1,192	2M	55B
1399/03/17	29,525	27,946	29,525	28,413	0.91	1,073	2M	54B
1399/03/13	28,420	28,420	28,420	28,158	4.03	494	2M	43B
1399/03/12	26,890	25,461	27,186	27,067	4.54	514	2M	51B
1399/03/11	27,000	24,800	27,000	25,892	0.04	868	1M	36B
1399/03/10	25,251	25,251	27,026	25,881	(2.63)	1,887	3M	84B
1399/03/07	25,498	25,498	25,498	26,579	(0.97)	345	342K	9B
1399/03/06	25,612	25,612	25,612	26,839	(0.45)	146	158K	4B
1399/03/03	26,930	26,930	26,999	26,960	(4.89)	669	2M	46B
1399/02/31	27,290	27,143	27,412	28,347	(0.78)	126	275K	7B
1399/02/23	27,972	27,972	27,972	29,131	(1.06)	347	367K	10B
1399/02/22	30,000	28,505	30,005	29,444	(1.87)	654	817K	24B
1399/02/21	31,879	28,850	31,879	30,005	(1.17)	1,646	3M	88B
1399/02/20	30,367	30,100	30,367	30,361	4.98	1,227	3M	78B
1399/02/17	28,419	28,419	30,200	28,921	(3.32)	1,650	3M	74B
1399/02/16	30,511	29,600	32,238	29,914	(3.99)	1,246	3M	90B
1399/02/15	31,000	30,894	32,000	31,157	(4.19)	2,600	6M	181B
1399/02/14	32,534	31,000	32,534	32,519	4.95	1,054	2M	63B
1399/02/13	31,603	31,603	31,603	30,985	2.94	645	979K	31B
1399/02/10	30,541	30,541	30,541	30,099	3.48	757	1M	42B
1399/02/09	29,099	28,559	29,099	29,087	4.95	1,276	3M	77B
1399/02/08	27,400	26,250	28,005	27,714	3.91	1,232	2M	67B
1399/02/07	27,478	24,862	27,478	26,672	1.92	2,656	6M	161B
1399/02/06	26,640	26,640	26,640	26,170	3.15	614	1M	33B
1399/02/03	24,810	24,600	25,526	25,372	4.36	1,191	3M	69B
1399/02/02	25,290	24,049	25,290	24,311	(3.96)	2,159	4M	102B
1399/02/01	24,522	24,522	26,755	25,314	(1.93)	1,784	3M	71B
1399/01/31	26,359	24,251	26,359	25,811	2.82	2,637	4M	109B
1399/01/30	25,421	25,421	25,421	25,104	3.69	422	2M	39B
1399/01/27	22,776	22,776	25,172	24,211	0.99	2,108	6M	148B
1399/01/26	23,574	23,574	23,574	23,974	(3.39)	734	1M	32B
1399/01/25	25,969	24,081	25,969	24,814	(2.11)	832	1M	27B
1399/01/24	27,162	24,576	27,162	25,348	(2.01)	2,688	4M	101B
1399/01/23	26,097	23,615	26,097	25,869	4.08	1,359	2M	54B
1399/01/20	25,083	24,800	25,083	24,855	4.04	1,113	2M	45B
1399/01/19	24,078	23,431	24,144	23,889	3.89	1,185	2M	52B
1399/01/18	23,149	22,000	23,600	22,995	0.27	1,487	2M	45B
1399/01/17	23,500	22,569	23,500	22,932	(0.58)	2,209	4M	83B
1399/01/16	23,699	22,296	23,699	23,066	0.91	2,020	3M	71B
1399/01/11	23,000	22,000	23,600	22,857	(1.16)	1,017	2M	45B
1399/01/10	23,845	22,011	23,854	23,126	1.79	1,273	2M	45B
1399/01/09	22,999	22,800	23,054	22,719	3.47	1,078	2M	39B
1399/01/06	21,000	21,000	22,548	21,957	2.24	871	1M	29B
1399/01/05	22,200	20,630	22,699	21,475	(0.77)	728	786K	17B
1398/12/28	21,164	21,164	22,951	21,641	(2.85)	1,224	2M	36B
1398/12/27	21,413	21,413	21,413	22,277	(1.17)	265	494K	11B
1398/12/26	22,366	22,366	23,490	22,540	(4.26)	814	2M	41B
1398/12/25	22,392	22,392	22,392	23,543	(0.11)	61	48K	1B
1398/12/24	22,489	22,489	22,489	23,570	(0.43)	171	182K	4B
1398/12/21	23,500	23,095	24,186	23,672	(2.62)	760	1M	32B
1398/12/20	23,598	23,598	24,300	24,310	(2.13)	526	955K	23B
1398/12/19	24,011	23,950	24,999	24,840	(1.47)	436	647K	16B
1398/12/17	25,947	24,000	25,947	25,210	1.92	1,314	2M	50B
1398/12/14	24,600	24,100	24,813	24,736	4.67	1,234	3M	86B
1398/12/13	24,300	23,100	24,300	23,632	0.75	1,816	3M	60B
1398/12/12	24,680	22,961	24,994	23,457	(2.95)	2,315	4M	96B
1398/12/11	23,567	23,567	25,289	24,169	0.32	997	3M	65B
1398/12/10	24,092	24,092	24,093	24,092	(5.0)	520	1M	32B
1398/12/07	26,660	25,156	26,988	25,360	(4.23)	1,316	3M	87B
1398/12/06	26,970	25,501	27,500	26,480	(1.01)	867	1M	38B
1398/12/05	26,499	26,400	27,206	26,749	2.93	562	1M	31B
1398/12/04	24,900	24,900	26,530	25,987	2.84	1,020	2M	46B
1398/12/03	25,244	25,244	26,600	25,269	(4.9)	1,015	2M	56B
1398/11/30	26,980	25,501	27,800	26,572	0.06	771	1M	33B
1398/11/29	29,070	26,307	29,075	26,556	(4.1)	1,036	3M	69B
1398/11/28	28,000	26,992	28,106	27,691	3.45	451	684K	19B
1398/11/27	25,800	25,300	27,349	26,768	1.35	509	576K	15B
1398/11/26	27,000	25,600	27,000	26,411	2.12	500	1M	29B
1398/11/23	25,842	25,062	25,914	25,863	4.79	563	1M	30B
1398/11/21	24,761	23,170	25,055	24,680	3.43	602	1M	27B
1398/11/20	21,920	21,920	24,186	23,862	3.59	664	2M	38B
1398/11/19	24,971	22,626	24,998	23,035	(3.28)	763	2M	37B
1398/11/16	23,650	22,800	23,850	23,816	4.85	424	2M	37B
1398/11/15	23,232	21,020	23,232	22,715	2.66	887	3M	60B
1398/11/14	22,139	21,810	22,139	22,126	4.94	245	528K	12B
1398/11/13	21,088	21,001	21,088	21,085	4.98	291	1M	22B
1398/11/12	19,397	19,385	20,115	20,084	4.83	407	2M	37B
1398/11/08	20,297	18,851	20,297	19,158	(3.29)	683	2M	30B
1398/11/07	19,433	19,433	20,365	19,810	(3.12)	440	805K	16B
1398/11/06	20,840	20,367	20,940	20,448	(4.62)	817	2M	42B
1398/11/05	21,930	21,111	22,140	21,438	1.51	511	1M	28B
1398/11/02	20,889	20,000	21,920	21,120	1.12	591	1M	26B
1398/11/01	22,400	20,288	22,410	20,887	(2.19)	753	1M	30B
1398/10/30	21,405	20,520	21,405	21,355	4.75	598	2M	37B
1398/10/29	20,200	19,500	20,518	20,386	4.32	269	1M	28B
1398/10/28	19,552	19,200	19,552	19,541	4.94	873	8M	157B
1398/10/25	18,621	18,621	18,621	18,621	5.00	60	146K	3B
1398/10/24	17,735	17,735	17,735	17,735	5.00	45	38K	675M
1398/10/23	16,891	16,891	16,891	16,891	5.00	105	306K	5B
1398/10/22	16,000	15,620	16,406	16,087	2.96	905	4M	67B
1398/10/21	15,625	15,625	15,625	15,625	2.00	141	1M	21B
1398/10/18	15,319	15,319	15,319	15,319	(2.0)	15	34K	523M
1398/10/17	16,000	14,478	16,000	15,631	2.57	777	4M	61B
1398/10/15	14,522	14,522	15,299	15,239	4.58	184	656K	10B
1398/10/14	14,421	14,421	15,139	14,571	(4.01)	390	3M	37B
1398/10/11	15,120	14,852	15,198	15,180	4.87	329	1M	21B
1398/10/10	14,975	14,195	15,000	14,475	(3.13)	664	3M	42B
1398/10/09	15,459	14,769	15,459	14,942	(3.89)	1,025	2M	37B
1398/10/08	15,900	14,918	16,388	15,546	(0.99)	790	2M	31B
1398/10/07	15,460	15,100	15,711	15,702	4.94	504	4M	55B
1398/10/04	15,970	14,668	15,970	14,963	(3.09)	816	2M	37B
1398/10/03	15,908	15,113	16,200	15,440	(2.94)	943	3M	47B
1398/10/02	16,806	15,206	16,806	15,908	(0.61)	1,573	8M	125B
1398/10/01	15,930	15,678	16,037	16,006	4.79	236	722K	12B
1398/09/30	15,296	14,804	15,296	15,274	4.85	596	3M	47B
1398/09/27	13,582	13,582	14,659	14,568	4.35	303	2M	24B
1398/09/26	14,500	13,781	14,888	13,961	(3.76)	1,418	6M	88B
1398/09/25	14,000	13,931	14,524	14,506	4.87	941	9M	134B
1398/09/24	13,898	13,268	13,931	13,833	4.26	1,402	9M	126B
1398/09/23	13,268	13,268	13,268	13,268	4.99	576	8M	105B
1398/09/20	12,637	12,637	12,637	12,637	4.99	17	236K	3B
1398/09/19	12,036	12,036	12,036	12,036	5.00	11	14K	164M
1398/09/18	11,463	11,463	11,463	11,463	4.99	367	6M	70B
1398/09/17	11,071	10,250	11,071	10,918	3.55	1,009	4M	46B
1398/09/16	10,544	10,544	10,544	10,544	5.00	99	834K	9B
1398/09/13	10,042	10,042	10,042	10,042	5.00	43	77K	777M
1398/09/12	9,091	9,091	10,047	9,564	(0.05)	687	2M	14B
1398/09/11	9,610	9,101	9,610	9,569	4.54	548	2M	21B
1398/09/10	9,153	9,152	9,153	9,153	4.99	188	1M	10B
1398/09/09	8,529	8,367	8,953	8,718	2.24	244	844K	7B
1398/09/06	8,559	8,251	8,769	8,527	1.40	306	847K	7B
1398/09/05	8,470	8,212	8,580	8,409	2.79	254	727K	6B
1398/09/04	7,900	7,900	8,212	8,181	4.60	85	370K	3B
1398/09/03	8,069	7,666	8,359	7,821	(1.88)	189	729K	6B
1398/08/28	7,780	7,780	8,149	7,971	(2.66)	365	620K	5B
1398/08/27	8,604	8,174	8,981	8,189	(4.28)	96	289K	2B
1398/08/22	8,235	8,200	8,581	8,555	4.67	537	2M	14B
1398/08/21	8,254	8,100	8,254	8,173	1.04	191	309K	3B
1398/08/20	8,293	8,000	8,293	8,089	0.87	143	231K	2B
1398/08/19	8,297	7,791	8,297	8,019	(2.15)	199	498K	4B
1398/08/18	8,239	8,058	8,240	8,195	1.70	216	246K	2B
1398/08/14	8,290	7,900	8,290	8,058	(0.49)	145	162K	1B
1398/08/13	7,700	7,700	8,300	8,098	0.42	168	192K	2B
1398/08/12	7,800	7,800	8,180	8,064	3.34	159	182K	1B
1398/08/11	7,907	7,300	7,907	7,803	3.61	257	459K	4B
1398/08/08	7,532	7,352	7,532	7,531	4.98	79	101K	761M
1398/08/06	6,660	6,660	7,352	7,174	2.46	237	490K	4B
1398/08/04	7,001	6,995	7,490	7,002	(4.9)	115	242K	2B
1398/08/01	7,620	7,333	7,900	7,363	(4.6)	115	175K	1B
1398/07/30	7,957	7,290	8,035	7,718	0.85	168	265K	2B
1398/07/29	7,635	7,635	7,990	7,653	(4.77)	199	363K	3B
1398/07/28	8,029	8,029	8,580	8,036	(4.91)	98	217K	2B
1398/07/24	8,353	8,353	8,948	8,451	(3.88)	213	459K	4B
1398/07/23	9,250	8,444	9,250	8,792	(1.08)	358	557K	5B
1398/07/22	8,929	8,566	8,946	8,888	4.32	406	774K	7B
1398/07/21	8,499	8,305	8,566	8,520	4.42	214	526K	4B
1398/07/20	8,100	7,940	8,329	8,159	2.77	187	343K	3B
1398/07/17	7,869	7,869	8,449	7,939	(4.15)	182	362K	3B
1398/07/16	8,257	8,169	8,899	8,283	(3.66)	229	398K	3B
1398/07/15	8,800	8,252	8,989	8,598	0.21	253	462K	4B
1398/07/14	8,557	8,557	9,045	8,580	(4.74)	439	1M	9B
1398/07/13	9,095	8,806	9,398	9,007	(0.97)	324	616K	6B
1398/07/10	8,772	8,770	9,400	9,095	(1.47)	351	544K	5B
1398/07/09	9,490	8,700	9,490	9,231	1.51	574	988K	9B
1398/07/08	9,079	8,888	9,133	9,094	4.54	638	1M	13B
1398/07/07	8,800	8,500	8,925	8,699	(0.41)	392	957K	8B
1398/07/06	8,615	8,400	8,753	8,735	4.77	335	1M	10B
1398/07/03	8,200	8,100	8,650	8,337	(0.81)	221	476K	4B
1398/07/02	8,470	8,273	8,696	8,405	(2.91)	171	396K	3B
1398/07/01	8,902	8,440	9,020	8,657	(2.56)	414	893K	8B
1398/06/31	8,555	8,555	8,902	8,884	4.78	578	2M	20B
1398/06/30	8,474	8,460	8,481	8,479	4.96	321	2M	16B
1398/06/27	8,001	7,880	8,500	8,078	(2.6)	333	1M	9B
1398/06/26	8,314	8,102	8,438	8,294	(0.2)	196	525K	4B
1398/06/25	8,111	8,111	8,495	8,311	(0.31)	369	640K	5B
1398/06/24	8,250	8,250	8,490	8,337	(2.23)	315	737K	6B
1398/06/23	8,500	8,216	8,670	8,527	2.27	350	757K	6B
1398/06/20	8,210	8,210	8,739	8,338	(2.54)	439	1M	12B
1398/06/17	8,790	8,546	8,967	8,555	(4.89)	537	1M	13B
1398/06/16	9,558	8,760	9,558	8,995	(1.19)	390	1M	9B
1398/06/04	9,130	8,619	9,269	9,103	1.61	264	815K	7B
1398/06/03	8,660	8,650	9,000	8,959	4.51	397	2M	20B
1398/06/02	8,300	8,300	8,580	8,572	4.89	192	1M	10B
1398/05/30	8,129	8,001	8,400	8,172	0.10	142	463K	4B
1398/05/28	8,011	7,901	8,378	8,164	(1.6)	137	698K	6B
1398/05/27	8,001	8,001	8,600	8,297	(0.6)	76	207K	2B
1398/05/26	8,650	8,263	8,695	8,347	(4.02)	174	751K	6B
1398/05/23	8,661	8,458	8,776	8,697	4.04	198	850K	7B
1398/05/22	8,100	7,801	8,461	8,359	3.72	328	2M	13B
1398/05/20	8,378	7,970	8,378	8,059	(2.3)	178	431K	3B
1398/05/19	8,399	8,057	8,399	8,249	(0.17)	131	199K	2B
1398/05/16	8,399	8,000	8,420	8,263	1.96	152	505K	4B
1398/05/15	7,957	7,957	8,439	8,104	(3.21)	145	471K	4B
1398/05/14	8,458	8,101	8,458	8,373	3.20	124	202K	2B
1398/05/13	8,090	7,626	8,245	8,113	3.31	289	2M	13B
1398/05/12	8,080	7,811	8,080	7,853	(4.1)	145	738K	6B
1398/05/09	8,514	7,800	8,514	8,189	0.97	300	932K	8B
1398/05/08	8,110	8,100	8,110	8,110	5.00	163	1M	9B
1398/05/07	7,724	7,724	7,724	7,724	4.99	51	190K	1B
1398/05/06	7,035	7,035	7,535	7,357	2.51	218	928K	7B
1398/05/05	7,029	7,029	7,399	7,177	1.24	107	469K	3B
1398/05/02	7,010	6,810	7,301	7,089	(0.71)	104	444K	3B
1398/05/01	7,714	7,007	7,742	7,140	(3.19)	102	479K	3B
1398/04/31	7,375	7,375	7,375	7,375	5.00	54	207K	2B
1398/04/30	7,000	6,852	7,300	7,024	(2.17)	186	615K	4B
1398/04/29	7,213	7,001	7,450	7,180	(2.27)	151	733K	5B
1398/04/26	6,929	6,929	7,498	7,347	0.77	131	213K	2B
1398/04/25	7,800	7,205	7,800	7,291	(3.86)	205	786K	6B
1398/04/24	7,407	7,262	7,911	7,584	0.30	201	957K	7B
1398/04/23	7,450	7,407	7,909	7,561	(3.01)	411	2M	13B
1398/04/22	7,799	7,602	7,799	7,796	4.95	468	3M	20B
1398/04/19	7,140	7,070	7,497	7,428	4.03	250	947K	7B
1398/04/18	7,449	7,070	7,449	7,140	(4.06)	219	665K	5B
1398/04/17	7,522	7,300	7,522	7,442	3.88	276	1M	9B
1398/04/16	6,900	6,540	7,226	7,164	4.10	324	1M	8B
1398/04/15	7,280	6,838	7,280	6,882	(4.38)	367	1M	8B
1398/04/12	7,520	7,145	7,520	7,197	(4.31)	436	1M	9B
1398/04/11	7,722	7,250	7,722	7,521	2.24	682	3M	25B
1398/04/10	7,200	6,850	7,424	7,356	4.03	290	1M	10B
1398/04/09	6,887	6,601	7,113	7,071	4.37	319	1M	8B
1398/04/05	6,788	6,672	6,789	6,775	4.78	357	2M	12B
1398/04/04	6,425	6,150	6,602	6,466	2.83	380	2M	11B
1398/04/03	6,200	6,080	6,539	6,288	(0.33)	399	2M	10B
1398/04/02	6,040	6,040	6,321	6,309	4.80	316	2M	10B
1398/04/01	6,099	5,852	6,099	6,020	1.35	229	773K	5B
1398/03/29	6,000	5,820	6,168	5,940	(1.15)	165	736K	4B
1398/03/28	6,150	5,910	6,150	6,009	0.62	195	865K	5B
1398/03/27	5,900	5,831	6,091	5,972	1.75	264	619K	4B
1398/03/26	5,800	5,552	6,036	5,869	1.02	361	1M	7B
1398/03/25	5,800	5,670	5,960	5,810	(1.59)	274	765K	4B
1398/03/22	5,960	5,692	6,112	5,904	0.49	506	1M	8B
1398/03/21	6,215	5,793	6,216	5,875	(3.64)	368	1M	9B
1398/03/20	6,480	6,011	6,480	6,097	(3.64)	432	1M	8B
1398/03/19	6,377	6,200	6,377	6,327	4.17	290	2M	10B
1398/03/18	6,664	6,030	6,664	6,074	(4.3)	292	1M	7B
1398/03/08	6,419	6,419	6,700	6,457	(4.43)	868	3M	20B
1398/03/07	6,756	6,751	7,099	6,756	(4.93)	169	494K	3B
1398/03/05	7,499	6,959	7,499	7,106	(2.99)	429	1M	9B
1398/03/04	7,289	6,925	7,652	7,325	5.52	305	1M	9B
1398/03/01	6,957	6,780	6,958	6,942	4.75	203	1M	8B
1398/02/31	6,256	6,256	6,899	6,627	0.64	464	2M	14B
1398/02/30	7,050	6,415	7,050	6,585	(2.47)	134	483K	3B
1398/02/29	6,772	6,590	6,772	6,752	4.68	384	2M	13B
1398/02/28	6,451	6,300	6,451	6,450	4.98	242	969K	6B
1398/02/25	6,172	6,000	6,172	6,144	4.51	195	943K	6B
1398/02/24	5,759	5,485	6,061	5,879	1.84	426	2M	14B
1398/02/23	5,566	5,555	5,844	5,773	8.90	299	2M	9B
1398/02/22	5,541	5,040	5,541	5,301	0.44	310	2M	9B
1398/02/21	5,279	5,200	5,279	5,278	4.97	239	1M	7B
1398/02/18	4,900	4,900	5,036	5,028	4.82	248	1M	5B
1398/02/17	5,039	4,648	5,039	4,797	(1.94)	291	2M	9B
1398/02/11	4,610	4,610	5,043	4,892	1.85	165	1M	7B
1398/02/10	4,900	4,600	4,929	4,803	2.28	222	1M	6B
1398/02/09	4,501	4,501	4,722	4,696	4.40	148	989K	5B
1398/02/08	4,480	4,450	4,507	4,498	4.78	217	1M	5B
1398/02/07	4,200	4,121	4,447	4,293	(1.01)	314	2M	7B
1398/02/04	4,400	4,127	4,419	4,337	2.60	174	930K	4B
1398/02/03	4,359	3,970	4,359	4,227	1.64	166	675K	3B
1398/02/02	4,201	4,042	4,201	4,159	3.95	313	2M	8B
1398/01/31	3,719	3,719	4,109	4,001	2.22	443	3M	13B
1398/01/28	3,997	3,813	3,997	3,914	(2.47)	165	1M	4B
1398/01/27	4,083	3,830	4,083	4,013	3.19	460	3M	13B
1398/01/26	3,889	3,889	3,889	3,889	4.99	34	549K	2B
1398/01/25	3,704	3,704	3,704	3,704	4.99	73	1M	4B
1398/01/24	3,450	3,450	3,557	3,528	4.13	106	936K	3B
1398/01/21	3,192	3,100	3,424	3,388	3.89	183	908K	3B
1398/01/20	3,301	3,202	3,439	3,261	(2.89)	128	936K	3B
1398/01/19	3,390	3,220	3,489	3,358	0.54	107	882K	3B
1398/01/18	3,279	3,247	3,380	3,340	3.15	182	1M	4B
1398/01/17	3,200	3,151	3,279	3,238	2.37	154	1M	3B
1398/01/11	3,200	3,066	3,209	3,163	(1.28)	76	646K	2B
1398/01/10	3,160	3,130	3,230	3,204	3.62	132	929K	3B
1398/01/07	3,168	2,992	3,168	3,092	0.75	75	405K	1B
1398/01/06	3,016	3,016	3,168	3,069	(1.63)	92	257K	788M
1398/01/05	3,200	2,938	3,200	3,120	2.30	84	424K	1B
1397/12/28	3,057	3,003	3,057	3,050	4.74	45	136K	413M
1397/12/27	2,820	2,820	2,945	2,912	2.61	57	208K	604M
1397/12/26	2,800	2,780	2,898	2,838	0.04	63	209K	593M
1397/12/25	2,800	2,800	2,879	2,837	(0.35)	31	173K	492M
1397/12/22	2,916	2,785	2,916	2,847	1.24	31	94K	267M
1397/12/21	2,813	2,751	2,860	2,812	(0.53)	43	152K	427M
1397/12/20	2,805	2,801	2,898	2,827	(0.53)	20	35K	98M
1397/12/19	2,834	2,726	2,935	2,842	(0.94)	57	134K	381M
1397/12/18	2,835	2,833	2,900	2,869	(2.05)	32	53K	152M
1397/12/15	2,954	2,843	2,955	2,929	0.97	22	68K	198M
1397/12/14	2,951	2,830	2,958	2,901	0.17	17	26K	76M
1397/12/13	2,890	2,842	2,945	2,896	0.49	37	96K	278M
1397/12/12	2,999	2,810	2,999	2,882	(0.17)	81	346K	998M
1397/12/11	3,009	2,860	3,028	2,887	(4.05)	35	62K	179M
1397/12/08	2,991	2,920	3,060	3,009	(1.99)	42	112K	337M
1397/12/07	3,179	2,989	3,179	3,070	(2.42)	135	592K	2B
1397/12/06	3,239	3,086	3,239	3,146	1.91	21	24K	74M
1397/12/01	3,186	3,053	3,186	3,087	(2.56)	25	117K	362M
1397/11/30	3,190	3,061	3,190	3,168	0.48	40	67K	213M
1397/11/29	3,100	3,100	3,189	3,153	(0.66)	64	179K	563M
1397/11/28	3,190	3,139	3,200	3,174	1.12	59	152K	483M
1397/11/27	3,060	3,027	3,190	3,139	2.11	88	375K	1B
1397/11/24	3,090	3,000	3,139	3,074	(0.58)	73	247K	758M
1397/11/23	3,063	3,050	3,189	3,092	(0.39)	25	58K	180M
1397/11/21	3,022	3,015	3,206	3,104	(2.17)	83	330K	1B
1397/11/17	3,320	3,045	3,320	3,173	0.09	26	23K	73M
1397/11/16	3,021	3,021	3,181	3,170	4.62	70	112K	355M
1397/11/15	3,092	3,022	3,092	3,030	(4.11)	39	62K	187M
1397/11/14	3,200	3,100	3,227	3,160	(0.6)	18	40K	126M
1397/11/13	3,188	3,120	3,200	3,179	(2.69)	17	25K	79M
1397/11/10	3,250	3,206	3,330	3,267	0.40	68	224K	733M
1397/11/09	3,120	3,100	3,400	3,254	(0.12)	138	481K	2B
1397/11/08	3,240	3,228	3,299	3,258	(4.09)	76	122K	397M
1397/11/07	3,310	3,310	3,459	3,397	3.10	155	721K	2B
1397/11/06	3,277	3,150	3,327	3,295	3.98	207	825K	3B
1397/11/03	3,139	3,008	3,220	3,169	3.33	201	978K	3B
1397/11/02	3,080	3,003	3,100	3,067	(1.67)	54	140K	430M
1397/11/01	3,120	2,932	3,160	3,119	1.40	114	336K	1B
1397/10/30	3,075	3,074	3,076	3,076	4.98	155	683K	2B
1397/10/29	3,006	2,900	3,006	2,930	(3.2)	67	274K	803M
1397/10/26	3,053	3,006	3,080	3,027	(4.33)	109	369K	1B
1397/10/25	3,200	3,000	3,266	3,164	1.31	132	421K	1B
1397/10/24	3,126	3,070	3,126	3,123	4.87	137	635K	2B
1397/10/23	2,987	2,900	2,987	2,978	4.67	19	99K	294M
1397/10/12	3,665	3,455	3,665	3,556	(2.2)	88	435K	2B
1397/10/11	3,609	3,550	3,687	3,636	1.62	54	439K	2B
1397/10/10	3,670	3,502	3,717	3,578	(1.62)	51	244K	874M
1397/10/09	3,621	3,601	3,839	3,637	(2.91)	82	374K	1B
1397/10/08	3,756	3,665	3,756	3,746	4.70	211	1M	4B
1397/10/05	3,578	3,561	3,578	3,578	4.99	78	240K	858M
1397/10/04	3,408	3,400	3,408	3,408	4.99	50	87K	296M
1397/10/03	3,220	3,220	3,361	3,246	(0.4)	21	148K	481M
1397/10/02	3,203	3,203	3,290	3,259	1.75	26	28K	93M
1397/10/01	3,315	3,190	3,327	3,203	(4.07)	24	140K	449M
1397/09/28	3,290	3,213	3,399	3,339	0.27	34	104K	348M
1397/09/27	3,312	3,301	3,400	3,330	(2.09)	36	87K	289M
1397/09/26	3,498	3,312	3,498	3,401	(0.23)	8	32K	108M
1397/09/25	3,302	3,300	3,455	3,409	(1.27)	24	132K	449M
1397/09/24	3,441	3,400	3,460	3,453	0.32	35	146K	504M
1397/09/21	3,340	3,340	3,482	3,442	2.11	22	174K	599M
1397/09/19	3,410	3,293	3,488	3,371	(2.54)	50	148K	499M
1397/09/18	3,426	3,265	3,488	3,459	3.84	22	168K	580M
1397/09/17	3,400	3,280	3,400	3,331	(2.6)	53	246K	820M
1397/09/14	3,489	3,301	3,489	3,420	0.74	33	61K	207M
1397/09/13	3,500	3,310	3,500	3,395	(0.44)	27	199K	675M
1397/09/12	3,533	3,361	3,533	3,410	(1.7)	49	429K	1B
1397/09/11	3,510	3,356	3,510	3,469	(0.29)	38	95K	331M
1397/09/10	3,306	3,302	3,569	3,479	1.05	33	95K	330M
1397/09/07	3,400	3,360	3,509	3,443	(0.26)	34	188K	647M
1397/09/06	3,241	3,241	3,490	3,452	2.46	35	175K	605M
1397/09/05	3,261	3,261	3,490	3,369	(0.71)	25	75K	254M
1397/09/03	3,490	3,380	3,490	3,393	(4.61)	70	298K	1B
1397/08/30	3,598	3,421	3,598	3,557	0.23	21	230K	816M
1397/08/29	3,611	3,500	3,611	3,549	1.60	20	53K	189M
1397/08/28	3,300	3,234	3,542	3,493	3.53	112	429K	1B
1397/08/27	3,372	3,369	3,497	3,374	(4.85)	73	313K	1B
1397/08/26	3,712	3,517	3,712	3,546	(4.21)	79	230K	815M
1397/08/23	3,790	3,557	3,790	3,702	(0.4)	51	121K	447M
1397/08/22	3,712	3,694	3,998	3,717	(4.4)	165	642K	2B
1397/08/21	3,864	3,861	4,060	3,888	(4.33)	97	277K	1B
1397/08/20	4,250	4,059	4,250	4,064	(4.87)	56	126K	512M
1397/08/19	4,317	4,112	4,317	4,272	3.89	158	595K	3B
1397/08/15	4,000	3,819	4,221	4,112	2.29	402	2M	9B
1397/08/14	4,260	3,961	4,260	4,020	(3.57)	105	554K	2B
1397/08/13	4,396	4,074	4,395	4,169	(2.78)	67	416K	2B
1397/08/12	4,430	4,061	4,430	4,288	1.37	60	430K	2B
1397/08/09	4,198	4,150	4,248	4,230	4.55	80	273K	1B
1397/08/07	4,062	3,950	4,062	4,046	4.57	82	209K	847M
1397/08/06	3,873	3,710	3,976	3,869	2.17	52	342K	1B
1397/08/05	3,613	3,613	3,970	3,787	(0.42)	26	184K	698M
1397/08/02	3,996	3,798	3,996	3,803	(4.85)	15	40K	153M
1397/08/01	4,140	3,838	4,140	3,997	(1.06)	29	226K	902M
1397/07/30	4,197	3,948	4,197	4,040	(2.77)	38	205K	829M
1397/07/29	4,061	4,060	4,247	4,155	2.72	101	548K	2B
1397/07/28	3,795	3,795	4,064	4,045	4.49	94	625K	3B
1397/07/25	3,880	3,772	4,077	3,871	(2.49)	93	431K	2B
1397/07/24	3,960	3,800	4,109	3,970	1.15	101	579K	2B
1397/07/23	3,865	3,865	4,270	3,925	(3.52)	216	1M	5B
1397/07/22	4,068	4,068	4,068	4,068	(5.0)	2	32K	130M
1397/07/18	4,291	4,281	4,291	4,282	(4.97)	35	211K	903M
1397/07/17	4,460	4,460	4,850	4,506	(4.01)	192	1M	6B
1397/07/16	4,560	4,560	4,999	4,694	(2.19)	34	132K	619M
1397/07/15	4,680	4,652	5,140	4,799	(1.98)	319	3M	14B
1397/07/14	4,823	4,582	5,064	4,896	(3.3)	204	2M	11B
1397/07/09	5,063	5,063	5,063	5,063	5.00	8	126K	636M
1397/07/08	4,822	4,822	4,822	4,822	4.99	51	1M	5B
1397/07/07	4,593	4,593	4,593	4,593	4.98	53	844K	4B
1397/07/04	4,215	4,215	4,425	4,375	8.97	8	42K	182M
1397/07/03	4,015	4,015	4,015	4,015	4.99	1	260	1M
1397/07/02	3,560	3,550	3,851	3,824	4.25	114	2M	6B
1397/07/01	3,668	3,668	3,668	3,668	4.98	77	817K	3B
1397/06/31	3,494	3,494	3,494	3,494	4.99	34	335K	1B
1397/06/27	3,301	3,201	3,438	3,328	1.62	63	646K	2B
1397/06/26	3,250	3,170	3,396	3,275	(0.82)	83	683K	2B
1397/06/25	3,400	3,185	3,519	3,302	(1.49)	32	153K	506M
1397/06/21	3,283	3,283	3,447	3,352	2.73	6	7K	24M
1397/06/19	3,231	3,195	3,282	3,263	4.38	50	316K	1B
1397/06/18	3,102	3,000	3,132	3,126	4.79	63	520K	2B
1397/06/17	2,983	2,983	2,983	2,983	5.00	26	101K	300M
1397/06/14	2,614	2,614	2,848	2,841	4.72	159	3M	8B
1397/06/13	2,815	2,604	2,815	2,713	(0.44)	39	145K	393M
1397/06/12	2,733	2,722	2,735	2,725	(4.89)	66	302K	822M
1397/06/11	3,068	2,793	3,068	2,865	(2.52)	112	1M	3B
1397/06/10	2,807	2,800	2,947	2,939	9.91	203	3M	10B
1397/06/07	2,654	2,652	2,760	2,674	0.83	57	994K	3B
1397/06/06	2,587	2,465	2,655	2,652	4.86	130	580K	2B
1397/06/05	2,474	2,474	2,546	2,529	4.29	51	238K	601M
1397/06/04	2,366	2,366	2,428	2,425	4.84	66	458K	1B
1397/06/03	2,253	2,217	2,337	2,313	3.91	100	668K	2B
1397/05/30	2,184	2,184	2,232	2,226	(0.4)	11	21K	47M
1397/05/29	2,232	2,177	2,265	2,235	1.04	78	467K	1B
1397/05/28	2,235	2,150	2,235	2,212	(0.36)	92	301K	665M
1397/05/27	2,228	2,161	2,228	2,220	1.14	59	312K	693M
1397/05/24	2,111	2,111	2,228	2,195	2.33	50	206K	451M
1397/05/23	2,200	2,142	2,239	2,145	(4.84)	184	1M	3B
1397/05/22	2,413	2,240	2,469	2,254	(4.37)	107	462K	1B
1397/05/21	2,334	2,331	2,472	2,357	(3.44)	8	14K	33M
1397/05/20	2,241	2,241	2,457	2,441	4.32	94	552K	1B
1397/05/17	2,300	2,300	2,350	2,340	4.14	17	37K	86M
1397/05/16	2,246	2,246	2,270	2,247	(4.95)	42	144K	324M
1397/05/15	2,412	2,362	2,412	2,364	(4.91)	33	255K	603M
1397/05/14	2,599	2,428	2,599	2,486	(2.7)	15	18K	44M
1397/05/13	2,411	2,411	2,627	2,555	1.83	26	26K	68M
1397/05/10	2,690	2,482	2,690	2,509	(3.94)	17	65K	162M
1397/05/09	2,500	2,500	2,619	2,612	4.69	54	531K	1B
1397/05/08	2,719	2,492	2,719	2,495	(4.88)	20	291K	725M
1397/05/07	2,604	2,604	2,740	2,623	(4.3)	28	100K	262M
1397/05/06	2,878	2,680	2,878	2,741	(1.9)	8	35K	97M
1397/05/03	2,650	2,650	2,830	2,794	1.71	21	207K	578M
1397/05/02	2,790	2,698	2,850	2,747	(3.27)	48	299K	823M
1397/05/01	2,898	2,703	2,898	2,840	2.90	78	397K	1B
1397/04/31	2,760	2,760	2,760	2,760	4.98	53	738K	2B
1397/04/30	2,629	2,600	2,629	2,629	4.99	59	1M	3B
1397/04/27	2,360	2,319	2,563	2,504	2.58	24	257K	645M
1397/04/26	2,441	2,441	2,441	2,441	(4.98)	12	9K	22M
1397/04/25	2,541	2,541	2,601	2,569	(3.93)	8	18K	45M
1397/04/17	2,760	2,624	2,760	2,694	(2.46)	15	17K	46M
1397/04/16	2,749	2,749	2,770	2,762	3.48	12	14K	39M
1397/04/13	2,774	2,636	2,909	2,669	(3.79)	31	130K	348M
1397/04/12	2,774	2,774	2,774	2,774	5.00	3	1K	3M
1397/04/11	2,639	2,401	2,647	2,642	4.80	79	481K	1B
1397/04/10	2,575	2,457	2,575	2,521	2.77	63	189K	477M
1397/04/09	2,360	2,357	2,478	2,453	3.94	17	89K	218M
1397/04/06	2,360	2,360	2,360	2,360	4.98	18	26K	62M
1397/04/05	2,250	2,247	2,250	2,248	(4.95)	6	5K	11M
1397/04/04	2,236	2,235	2,422	2,365	2.51	21	39K	92M
1397/04/03	2,300	2,234	2,400	2,307	(1.58)	10	9K	21M
1397/04/02	2,348	2,300	2,366	2,344	1.38	11	6K	14M
1397/03/30	2,201	2,200	2,328	2,312	4.24	33	103K	238M
1397/03/29	2,267	2,180	2,267	2,218	(1.64)	7	5K	11M
1397/03/28	2,330	2,180	2,345	2,255	0.04	13	13K	29M
1397/03/27	2,172	2,150	2,258	2,254	4.79	18	38K	87M
1397/03/23	2,147	2,147	2,152	2,151	4.93	15	24K	52M
1397/03/22	2,045	2,043	2,110	2,050	(0.97)	16	54K	111M
1397/03/20	2,070	2,070	2,070	2,070	0.29	1	67	139K
1397/03/19	2,034	2,030	2,100	2,064	(3.23)	12	25K	51M
1397/03/13	2,169	2,097	2,207	2,133	(3.35)	14	26K	55M
1397/03/12	2,200	2,200	2,207	2,207	3.91	2	1K	2M
1397/03/08	2,236	2,116	2,236	2,124	(4.63)	17	33K	70M
1397/03/07	2,214	2,214	2,235	2,227	(4.42)	14	25K	56M
1397/03/06	2,350	2,280	2,350	2,330	2.37	10	18K	42M
1397/03/05	2,255	2,255	2,278	2,276	4.88	26	45K	103M
1397/03/02	2,170	2,170	2,170	2,170	0.0	1	500	1M
1397/03/01	2,170	2,170	2,170	2,170	(1.77)	1	490	1M
1397/02/31	2,207	2,207	2,211	2,209	4.05	9	7K	16M
1397/02/30	2,199	2,100	2,205	2,123	(0.98)	17	44K	94M
1397/02/29	2,142	2,142	2,180	2,144	1.42	5	14K	30M
1397/02/26	2,133	2,111	2,133	2,114	(4.86)	15	34K	71M
1397/02/25	2,222	2,222	2,222	2,222	(1.38)	1	588	1M
1397/02/24	2,122	2,122	2,289	2,253	1.26	6	7K	16M
1397/02/23	2,225	2,225	2,227	2,225	4.51	2	6K	13M
1397/02/22	2,100	2,090	2,255	2,129	(3.23)	10	22K	47M
1397/02/16	2,200	2,200	2,200	2,200	(3.3)	2	850	2M
1397/02/15	2,275	2,275	2,275	2,275	(0.13)	1	10K	23M
1397/02/11	2,278	2,278	2,278	2,278	(4.85)	2	1K	2M
1397/02/10	2,394	2,394	2,394	2,394	5.00	3	6K	14M
1397/02/09	2,280	2,280	2,280	2,280	(0.44)	1	1K	2M
1397/02/08	2,290	2,290	2,290	2,290	(1.38)	1	1K	3M
1397/02/05	2,333	2,318	2,333	2,322	(4.84)	5	24K	56M
1397/02/04	2,450	2,400	2,450	2,440	(0.57)	3	6K	15M
1397/02/02	2,400	2,400	2,519	2,454	2.25	9	7K	17M
1397/02/01	2,400	2,400	2,400	2,400	(1.19)	1	420	1M
1397/01/29	2,448	2,362	2,448	2,429	2.88	6	3K	6M
1397/01/28	2,350	2,350	2,400	2,361	2.65	8	16K	37M
1397/01/27	2,300	2,300	2,300	2,300	0.88	8	15K	35M
1397/01/26	2,280	2,280	2,280	2,280	0.62	1	1K	2M
1397/01/22	2,175	2,175	2,283	2,266	4.18	11	12K	28M
1397/01/21	2,177	2,173	2,177	2,175	(4.4)	4	3K	6M
1397/01/20	2,256	2,255	2,349	2,275	(4.01)	5	3K	7M
1397/01/19	2,367	2,359	2,500	2,370	(4.55)	8	9K	21M
1397/01/18	2,491	2,482	2,491	2,483	(4.94)	20	40K	99M
1397/01/15	2,614	2,612	2,614	2,612	(4.98)	12	22K	57M
1397/01/14	2,749	2,749	2,750	2,749	4.60	4	4K	12M
1396/12/23	2,628	2,628	2,628	2,628	0.0	1	2K	5M
1396/12/22	2,765	2,520	2,765	2,628	(0.23)	16	36K	95M
1396/12/21	2,706	2,578	2,706	2,634	2.17	6	8K	21M
1396/12/20	2,600	2,571	2,600	2,578	(4.52)	3	2K	6M
1396/12/16	2,700	2,700	2,700	2,700	(5.0)	1	1K	3M
1396/12/14	2,810	2,800	2,850	2,842	4.33	14	21K	58M
1396/12/12	2,724	2,724	2,724	2,724	0.0	2	11K	29M
1396/12/09	2,724	2,724	2,724	2,724	0.0	7	281K	766M
1396/12/08	2,780	2,724	2,780	2,724	0.0	2	1K	3M
1396/12/07	2,530	2,530	2,783	2,724	2.75	3	1K	3M
1396/12/06	2,651	2,649	2,651	2,651	0.0	4	4K	10M
1396/12/05	2,661	2,650	2,661	2,651	(4.26)	3	10K	27M
1396/11/30	2,765	2,765	2,771	2,769	(3.18)	3	3K	8M
1396/11/24	2,804	2,804	2,870	2,860	(1.24)	5	5K	14M
1396/11/23	3,000	2,810	3,000	2,896	(0.48)	5	3K	8M
1396/11/21	2,935	2,804	2,935	2,910	(0.44)	10	13K	37M
1396/11/18	2,800	2,800	3,000	2,923	0.45	15	12K	36M
1396/11/17	3,000	2,800	3,000	2,910	0.97	12	10K	30M
1396/11/15	2,880	2,801	2,930	2,882	0.95	24	29K	85M
1396/11/14	2,854	2,800	2,870	2,855	2.40	16	36K	103M
1396/11/10	2,674	2,674	2,827	2,788	0.0	24	28K	78M
1396/11/09	2,700	2,700	2,800	2,788	0.07	19	12K	33M
1396/11/08	2,798	2,666	2,799	2,786	2.77	9	24K	67M
1396/11/07	2,760	2,613	2,800	2,711	(1.42)	44	204K	552M
1396/11/04	2,784	2,683	2,784	2,750	2.80	6	3K	9M
1396/11/03	2,789	2,656	2,789	2,675	(3.32)	6	14K	39M
1396/11/02	2,650	2,650	2,780	2,767	(0.14)	28	22K	61M
1396/10/30	2,800	2,674	2,800	2,771	0.76	13	13K	35M
1396/10/27	2,800	2,666	2,800	2,750	0.36	25	18K	50M
1396/10/26	2,655	2,655	2,800	2,740	1.75	7	14K	38M
1396/10/25	2,700	2,690	2,700	2,693	(2.92)	2	1K	4M
1396/10/24	2,780	2,750	2,780	2,774	(0.89)	8	8K	21M
1396/10/23	2,879	2,732	2,880	2,799	(1.51)	15	27K	76M
1396/10/20	2,760	2,755	2,880	2,842	(1.18)	8	24K	67M
1396/10/19	2,835	2,828	2,879	2,876	1.70	9	53K	154M
1396/10/17	2,757	2,757	2,880	2,828	(1.81)	13	14K	41M
1396/10/13	2,895	2,750	2,900	2,880	0.17	11	11K	33M
1396/10/12	2,751	2,751	2,897	2,875	(0.62)	8	22K	63M
1396/10/11	2,872	2,872	2,899	2,893	3.88	8	60K	174M
1396/10/10	2,800	2,735	2,800	2,785	1.72	29	53K	147M
1396/10/09	2,770	2,735	2,770	2,738	(4.86)	8	9K	26M
1396/10/06	2,746	2,710	2,899	2,878	2.09	8	5K	15M
1396/10/05	2,913	2,760	2,913	2,819	(1.98)	20	36K	102M
1396/10/04	2,890	2,830	2,910	2,876	1.70	12	42K	120M
1396/10/03	2,899	2,739	2,900	2,828	(1.91)	26	55K	154M
1396/10/02	2,820	2,820	2,895	2,883	3.33	9	9K	25M
1396/09/29	2,700	2,672	2,942	2,790	(0.43)	32	84K	234M
1396/09/27	2,845	2,727	2,845	2,802	(0.78)	7	10K	27M
1396/09/26	2,829	2,700	2,848	2,824	0.97	11	8K	22M
1396/09/25	2,798	2,750	2,800	2,797	4.33	19	77K	214M
1396/09/22	2,561	2,537	2,802	2,681	0.41	40	173K	463M
1396/09/21	2,745	2,601	2,800	2,670	(1.98)	40	88K	235M
1396/09/20	2,819	2,653	2,850	2,724	(0.47)	15	25K	68M
1396/09/19	2,829	2,730	2,829	2,737	(4.47)	41	112K	308M
1396/09/18	2,866	2,865	2,866	2,865	(4.98)	7	7K	20M
1396/09/14	2,999	2,884	3,089	3,015	0.37	25	112K	337M
1396/09/13	3,040	2,878	3,045	3,004	(0.79)	15	91K	272M
1396/09/12	3,000	2,836	3,096	3,028	1.44	22	130K	393M
1396/09/11	3,049	2,918	3,049	2,985	(2.8)	40	205K	612M
1396/09/08	3,070	3,037	3,078	3,071	0.75	7	35K	107M
1396/09/07	3,000	3,000	3,090	3,048	(0.78)	17	123K	376M
1396/09/05	3,079	2,911	3,100	3,072	0.69	13	58K	179M
1396/09/04	3,040	2,960	3,075	3,051	2.38	23	90K	275M
1396/09/01	3,000	2,875	3,050	2,980	(0.17)	41	201K	599M
1396/08/30	2,975	2,820	3,020	2,985	2.47	38	294K	877M
1396/08/29	2,920	2,794	2,950	2,913	(0.03)	35	274K	798M
1396/08/27	2,922	2,898	2,936	2,914	0.69	27	134K	390M
1396/08/24	2,914	2,767	2,940	2,894	0.56	27	240K	694M
1396/08/23	2,824	2,800	2,924	2,878	(0.55)	91	574K	2B
1396/08/22	2,897	2,764	2,947	2,894	(0.1)	36	181K	525M
1396/08/21	2,850	2,810	2,900	2,897	(1.26)	23	251K	728M
1396/08/20	2,929	2,880	2,960	2,934	0.96	28	85K	249M
1396/08/17	2,890	2,812	2,940	2,906	1.36	52	307K	893M
1396/08/16	2,850	2,768	2,900	2,867	(0.17)	58	511K	1B
1396/08/15	2,894	2,770	2,897	2,872	1.74	50	324K	929M
1396/08/14	2,855	2,786	2,900	2,823	(1.36)	37	191K	539M
1396/08/13	2,920	2,830	2,920	2,862	0.70	94	381K	1B
1396/08/10	2,800	2,800	2,843	2,842	4.95	151	1M	3B
1396/08/09	2,760	2,603	2,800	2,708	(1.17)	55	183K	494M
1396/08/08	2,855	2,730	2,855	2,740	(1.62)	31	87K	238M
1396/08/07	2,810	2,771	2,850	2,785	(4.49)	121	655K	2B
1396/08/06	2,985	2,750	2,985	2,916	2.57	302	2M	6B
1396/08/03	2,843	2,840	2,843	2,843	4.99	90	700K	2B
1396/08/02	2,664	2,664	2,713	2,708	4.80	55	313K	847M
1396/08/01	2,542	2,525	2,587	2,584	4.87	96	940K	2B
1396/07/30	2,370	2,366	2,483	2,464	4.19	40	108K	266M
1396/07/29	2,426	2,361	2,426	2,365	(2.51)	31	167K	395M
1396/07/26	2,434	2,401	2,439	2,426	(3.88)	18	24K	57M
1396/07/24	2,538	2,470	2,539	2,524	0.96	25	66K	168M
1396/07/23	2,542	2,401	2,542	2,500	(0.71)	45	160K	401M
1396/07/22	2,530	2,452	2,552	2,518	0.88	22	67K	169M
1396/07/19	2,539	2,390	2,550	2,496	1.30	14	47K	118M
1396/07/18	2,550	2,404	2,550	2,464	(1.08)	16	66K	163M
1396/07/17	2,540	2,444	2,540	2,491	1.96	27	44K	110M
1396/07/16	2,530	2,427	2,570	2,443	(4.35)	42	212K	517M
1396/07/15	2,580	2,450	2,600	2,554	1.92	35	142K	363M
1396/07/12	2,448	2,400	2,600	2,506	(0.79)	79	382K	956M
1396/07/11	2,465	2,465	2,552	2,526	3.52	10	6K	16M
1396/07/10	2,485	2,388	2,485	2,440	(2.36)	49	152K	371M
1396/07/05	2,490	2,490	2,520	2,499	(2.08)	28	80K	200M
1396/07/04	2,490	2,490	2,567	2,552	3.11	37	75K	190M
1396/07/03	2,520	2,468	2,520	2,475	(0.88)	36	96K	238M
1396/07/02	2,508	2,480	2,549	2,497	(2.31)	58	180K	449M
1396/07/01	2,629	2,520	2,630	2,556	(0.85)	15	26K	66M
1396/06/28	2,538	2,538	2,610	2,578	2.63	50	117K	301M
1396/06/27	2,500	2,500	2,541	2,512	(0.12)	46	106K	267M
1396/06/26	2,520	2,500	2,527	2,515	(0.12)	54	149K	376M
1396/06/25	2,516	2,512	2,577	2,518	0.60	36	156K	394M
1396/06/22	2,524	2,500	2,524	2,503	(2.98)	31	93K	234M
1396/06/21	2,627	2,523	2,627	2,580	(0.31)	22	45K	115M
1396/06/20	2,637	2,530	2,637	2,588	(0.61)	21	82K	212M
1396/06/19	2,500	2,500	2,647	2,604	0.15	21	58K	152M
1396/06/15	2,600	2,600	2,600	2,600	0.35	9	44K	114M
1396/06/14	2,617	2,550	2,617	2,591	1.97	7	8K	21M
1396/06/13	2,550	2,520	2,584	2,541	0.36	26	75K	189M
1396/06/12	2,610	2,489	2,610	2,532	(3.36)	79	202K	511M
1396/06/11	2,666	2,600	2,666	2,620	0.65	44	92K	241M
1396/06/08	2,595	2,595	2,659	2,603	(1.55)	21	41K	107M
1396/06/07	2,749	2,610	2,749	2,644	(2.0)	25	77K	205M
1396/06/06	2,781	2,622	2,781	2,698	(1.75)	32	69K	186M
1396/06/05	2,780	2,691	2,780	2,746	2.08	31	84K	231M
1396/06/04	2,655	2,655	2,691	2,690	4.96	30	157K	423M
1396/06/01	2,551	2,525	2,655	2,563	(1.0)	57	89K	227M
1396/05/31	2,612	2,557	2,612	2,589	(2.3)	32	51K	131M
1396/05/30	2,747	2,622	2,747	2,650	(2.21)	30	43K	114M
1396/05/29	2,770	2,620	2,800	2,710	(1.42)	45	73K	198M
1396/05/28	2,819	2,656	2,840	2,749	(1.58)	51	88K	242M
1396/05/25	2,800	2,731	2,800	2,793	4.72	164	645K	2B
1396/05/24	2,600	2,600	2,670	2,667	4.88	35	195K	520M
1396/05/23	2,598	2,450	2,648	2,543	0.71	59	210K	535M
1396/05/22	2,522	2,500	2,687	2,525	(3.33)	42	133K	336M
1396/05/21	2,678	2,550	2,699	2,612	(2.32)	33	62K	162M
1396/05/18	2,780	2,645	2,780	2,674	(2.8)	89	107K	287M
1396/05/17	2,837	2,730	2,837	2,751	(3.95)	43	105K	289M
1396/05/16	2,900	2,843	2,900	2,864	(0.76)	7	17K	49M
1396/05/15	2,877	2,840	2,909	2,886	1.58	65	245K	706M
1396/05/11	2,751	2,751	2,892	2,841	(0.39)	54	147K	417M
1396/05/10	2,898	2,744	2,964	2,852	(1.25)	112	380K	1B
1396/05/09	2,939	2,800	2,940	2,888	(0.45)	37	45K	130M
1396/05/08	2,795	2,795	2,904	2,901	4.88	110	547K	2B
1396/05/07	2,800	2,735	2,800	2,766	(3.79)	31	178K	493M
1396/05/04	2,943	2,770	2,943	2,875	1.38	65	138K	397M
1396/05/03	2,933	2,800	2,949	2,836	(2.61)	104	372K	1B
1396/05/02	3,460	2,800	3,460	2,912	(15.79)	95	428K	1B
1396/04/26	3,478	3,478	3,478	3,478	(5.0)	26	28K	98M
1396/04/24	3,718	3,600	3,799	3,661	1.10	6	3K	11M
1396/04/21	3,828	3,465	3,828	3,621	(0.71)	17	38K	139M
1396/04/20	3,645	3,645	3,650	3,647	(4.85)	8	6K	20M
1396/04/19	3,844	3,830	3,844	3,833	4.64	16	29K	110M
1396/04/17	3,858	3,592	3,858	3,663	(3.12)	7	8K	28M
1396/04/14	3,858	3,660	3,858	3,781	0.72	3	6K	23M
1396/04/13	3,820	3,750	3,820	3,754	(1.21)	6	11K	40M
1396/04/12	3,715	3,715	3,854	3,800	3.51	7	5K	20M
1396/04/11	3,620	3,620	3,681	3,671	4.71	10	9K	33M
1396/04/10	3,506	3,506	3,506	3,506	(4.96)	3	1K	4M
1396/04/04	3,690	3,689	3,690	3,689	0.57	2	550	2M
1396/04/03	3,680	3,510	3,680	3,668	(0.57)	6	6K	21M
1396/03/31	3,689	3,689	3,689	3,689	4.98	1	1K	4M
1396/03/30	3,466	3,466	3,669	3,514	(3.67)	5	2K	8M
1396/03/29	3,679	3,600	3,679	3,648	3.93	7	2K	8M
1396/03/28	3,400	3,400	3,585	3,510	2.75	11	31K	109M
1396/03/27	3,470	3,390	3,470	3,416	1.94	3	1K	4M
1396/03/24	3,258	3,257	3,550	3,351	(2.25)	5	4K	13M
1396/03/20	3,467	3,241	3,467	3,428	3.82	8	13K	46M
1396/03/17	3,350	3,297	3,350	3,302	(4.84)	8	15K	48M
1396/03/16	3,470	3,470	3,470	3,470	(3.69)	4	7K	23M
1396/03/13	3,603	3,603	3,603	3,603	(4.98)	4	3K	10M
1396/03/09	3,792	3,792	3,792	3,792	(1.81)	2	2K	8M
1396/03/08	3,870	3,712	3,870	3,862	4.04	3	44K	168M
1396/03/06	3,730	3,700	3,730	3,712	(0.48)	3	767	3M
1396/03/03	3,730	3,730	3,730	3,730	0.0	1	2K	7M
1396/02/31	3,801	3,710	3,801	3,730	(4.48)	7	30K	112M
1396/02/30	3,900	3,889	3,910	3,905	0.44	8	13K	49M
1396/02/27	3,890	3,888	3,890	3,888	0.0	2	7K	28M
1396/02/26	3,888	3,888	3,888	3,888	0.0	5	13K	49M
1396/02/25	3,887	3,885	3,900	3,888	3.68	9	16K	61M
1396/02/23	3,935	3,704	3,935	3,750	(3.75)	14	19K	72M
1396/02/20	3,898	3,860	3,900	3,896	2.47	11	25K	98M
1396/02/19	3,928	3,751	3,928	3,802	(1.93)	7	9K	35M
1396/02/18	3,900	3,730	3,930	3,877	(1.05)	9	10K	39M
1396/02/17	3,939	3,724	3,939	3,918	1.08	13	18K	70M
1396/02/16	3,900	3,717	3,900	3,876	1.31	8	2K	9M
1396/02/13	3,950	3,716	3,950	3,826	0.79	13	32K	122M
1396/02/12	3,850	3,775	3,850	3,796	(4.46)	19	40K	152M
1396/02/11	3,910	3,909	4,113	3,973	(3.43)	25	89K	353M
1396/02/10	4,177	3,850	4,177	4,114	3.39	49	196K	805M
1396/02/09	3,979	3,979	3,979	3,979	4.99	38	204K	813M
1396/02/06	3,790	3,790	3,790	3,790	4.99	27	69K	261M
1396/02/04	3,469	3,469	3,612	3,610	4.94	12	24K	88M
1396/02/03	3,440	3,440	3,440	3,440	4.97	6	16K	56M
1396/02/02	3,277	3,277	3,277	3,277	5.00	10	21K	68M
1396/01/30	3,244	3,083	3,295	3,121	(3.79)	10	11K	33M
1396/01/28	3,200	3,054	3,334	3,244	2.14	15	46K	148M
1396/01/27	3,061	3,061	3,200	3,176	(1.18)	5	2K	6M
1396/01/26	3,211	3,211	3,249	3,214	0.09	5	15K	49M
1396/01/23	3,211	3,211	3,211	3,211	0.0	2	4K	11M
1396/01/21	3,211	3,211	3,211	3,211	0.0	1	15K	48M
1396/01/20	3,211	3,211	3,211	3,211	0.0	4	3K	10M
1396/01/19	3,034	3,034	3,297	3,211	0.56	5	21K	67M
1396/01/16	3,200	3,120	3,200	3,193	0.09	4	8K	24M
1396/01/15	3,190	3,190	3,190	3,190	0.09	1	6K	19M
1396/01/14	3,187	3,187	3,187	3,187	1.46	2	867	3M
1396/01/07	3,130	3,130	3,150	3,141	(0.57)	2	714	2M
1396/01/06	3,200	3,154	3,200	3,159	(4.85)	4	3K	10M
1395/12/28	3,354	3,122	3,354	3,320	1.03	8	7K	24M
1395/12/25	3,340	3,120	3,354	3,286	0.24	13	7K	23M
1395/12/24	3,328	3,100	3,340	3,278	1.45	9	8K	25M
1395/12/23	3,113	3,113	3,280	3,231	(0.31)	10	5K	17M
1395/12/22	3,082	3,082	3,299	3,241	0.03	8	5K	16M
1395/12/21	3,029	3,029	3,286	3,240	3.51	5	3K	11M
1395/12/18	3,220	3,039	3,220	3,130	(2.13)	7	6K	19M
1395/12/17	3,225	3,195	3,225	3,198	(0.37)	13	40K	127M
1395/12/16	3,210	3,210	3,210	3,210	0.16	3	8K	27M
1395/12/15	3,197	3,038	3,290	3,205	0.25	7	4K	14M
1395/12/14	3,197	3,197	3,197	3,197	1.52	2	1K	4M
1395/12/11	3,196	3,121	3,197	3,149	(1.01)	5	3K	8M
1395/12/10	3,180	3,180	3,184	3,181	0.25	6	3K	9M
1395/12/09	3,192	3,170	3,192	3,173	3.36	9	12K	37M
1395/12/07	2,967	2,967	3,078	3,070	2.57	7	8K	24M
1395/12/04	3,001	2,971	3,001	2,993	(3.82)	7	6K	18M
1395/12/03	3,000	3,000	3,140	3,112	3.46	5	3K	10M
1395/12/02	3,030	2,960	3,030	3,008	(1.89)	9	44K	131M
1395/12/01	3,103	3,050	3,103	3,066	3.72	8	18K	55M
1395/11/30	2,956	2,956	2,956	2,956	(4.95)	2	1K	4M
1395/11/26	3,335	3,096	3,335	3,110	(4.54)	20	40K	125M
1395/11/25	3,349	3,150	3,350	3,258	(1.54)	6	8K	24M
1395/11/23	3,356	3,138	3,356	3,309	0.18	5	5K	17M
1395/11/20	3,171	3,171	3,350	3,303	(0.81)	6	5K	16M
1395/11/19	3,356	3,300	3,356	3,330	4.16	5	8K	25M
1395/11/13	3,200	3,190	3,200	3,197	(2.44)	5	3K	8M
1395/11/12	3,277	3,277	3,277	3,277	0.0	1	350	1M
1395/11/11	3,277	3,277	3,277	3,277	(1.5)	1	312	1M
1395/11/09	3,385	3,280	3,385	3,327	(3.62)	4	2K	6M
1395/11/06	3,467	3,330	3,468	3,452	2.62	4	4K	13M
1395/11/05	3,148	3,146	3,466	3,364	1.60	23	27K	90M
1395/11/04	3,241	3,135	3,400	3,311	0.33	4	4K	12M
1395/11/03	3,300	3,300	3,300	3,300	(3.68)	1	550	2M
1395/11/02	3,300	3,300	3,519	3,426	0.91	9	9K	32M
1395/10/29	3,469	3,240	3,469	3,395	(0.06)	31	27K	92M
1395/10/28	3,401	3,380	3,401	3,397	4.85	17	17K	59M
1395/10/27	3,000	2,998	3,312	3,240	2.69	22	42K	137M
1395/10/26	3,000	2,900	3,190	3,155	3.71	11	14K	45M
1395/10/25	3,210	2,980	3,210	3,042	(1.17)	2	2K	6M
1395/10/22	3,104	3,000	3,104	3,078	4.09	5	6K	17M
1395/10/20	3,010	2,911	3,010	2,957	(3.37)	4	2K	6M
1395/10/19	3,032	3,032	3,250	3,060	(4.08)	11	26K	80M
1395/10/18	3,190	3,187	3,195	3,190	(4.89)	17	10K	33M
1395/10/15	3,400	3,345	3,400	3,354	2.26	4	9K	29M
1395/10/14	3,280	3,269	3,290	3,280	3.83	4	2K	7M
1395/10/13	3,120	3,100	3,275	3,159	1.25	5	17K	53M
1395/10/12	3,121	3,120	3,123	3,120	(3.14)	8	16K	50M
1395/10/11	3,300	3,190	3,400	3,221	(1.5)	19	52K	169M
1395/10/08	3,313	3,152	3,465	3,270	(1.42)	17	27K	88M
1395/10/07	3,349	3,344	3,350	3,317	5.97	23	170K	570M
1395/10/06	3,220	3,200	3,220	3,130	0.51	8	31K	99M
1395/09/21	6,301	6,200	6,400	6,287	(0.22)	34	52K	324M
1395/09/20	6,250	6,250	6,400	6,301	1.07	12	14K	87M
1395/09/17	6,228	6,226	6,278	6,234	0.06	11	9K	53M
1395/09/16	5,952	5,952	6,280	6,230	(0.51)	7	3K	19M
1395/09/15	6,250	6,250	6,300	6,262	0.89	9	17K	104M
1395/09/14	6,250	6,150	6,250	6,207	0.18	10	4K	24M
1395/09/13	6,196	6,196	6,196	6,196	5.00	18	17K	108M
1395/09/09	5,901	5,901	5,901	5,901	(2.78)	2	2K	12M
1395/09/07	6,070	6,070	6,070	6,070	1.42	2	2K	12M
1395/09/06	5,902	5,901	6,070	5,985	1.39	28	33K	200M
1395/09/03	5,901	5,901	5,910	5,903	(2.11)	5	10K	58M
1395/09/02	6,000	6,000	6,090	6,030	(1.13)	3	2K	9M
1395/09/01	6,099	6,099	6,099	6,099	(0.13)	1	4	24K
1395/08/29	6,100	6,100	6,150	6,107	0.30	3	4K	21M
1395/08/24	6,000	6,000	6,117	6,089	1.21	20	33K	202M
1395/08/23	6,110	6,000	6,110	6,016	(0.41)	5	2K	12M
1395/08/22	6,089	5,833	6,090	6,041	4.12	10	4K	23M
1395/08/19	5,794	5,791	5,980	5,802	(4.81)	9	6K	37M
1395/08/18	6,000	6,000	6,100	6,095	4.13	4	3K	18M
1395/08/17	5,992	5,800	5,992	5,853	(1.86)	13	6K	34M
1395/08/16	6,060	5,900	6,060	5,964	(1.39)	7	9K	53M
1395/08/15	6,080	6,000	6,080	6,048	0.80	2	5K	30M
1395/08/12	6,000	6,000	6,000	6,000	0.0	3	6K	33M
1395/08/11	6,000	6,000	6,000	6,000	(1.02)	2	364	2M
1395/08/10	5,884	5,884	6,199	6,062	0.38	11	11K	65M
1395/08/09	6,050	5,882	6,160	6,039	1.22	8	8K	49M
1395/08/08	6,200	5,950	6,356	5,966	(4.57)	34	73K	438M
1395/08/05	6,300	6,200	6,374	6,252	(0.64)	4	5K	32M
1395/08/04	6,244	6,020	6,364	6,292	3.81	21	23K	143M
1395/08/03	6,060	6,060	6,244	6,061	1.90	3	15K	91M
1395/08/02	5,987	5,858	5,987	5,948	(0.87)	3	1K	9M
1395/08/01	6,000	6,000	6,000	6,000	(2.47)	1	2K	9M
1395/07/27	6,150	6,150	6,170	6,152	0.16	4	7K	41M
1395/07/26	6,137	6,137	6,150	6,142	0.08	14	38K	233M
1395/07/25	6,137	6,137	6,137	6,137	0.0	3	6K	37M
1395/07/19	6,100	6,100	6,200	6,137	(2.59)	15	85K	524M
1395/07/17	6,299	6,299	6,300	6,300	3.77	2	2K	12M
1395/07/14	5,970	5,970	6,265	6,071	(1.33)	3	3K	17M
1395/07/13	6,270	5,930	6,280	6,153	0.33	7	3K	20M
1395/07/12	6,110	5,806	6,416	6,133	0.36	18	10K	63M
1395/07/11	6,105	6,105	6,114	6,111	(2.61)	11	10K	62M
1395/07/10	6,200	6,200	6,313	6,275	(0.41)	2	300	2M
1395/07/07	6,335	6,280	6,335	6,301	(0.77)	3	3K	16M
1395/07/06	6,350	6,350	6,350	6,350	0.99	1	300	2M
1395/07/05	6,302	6,251	6,311	6,288	(1.72)	13	26K	165M
1395/07/04	6,624	6,330	6,624	6,398	1.28	8	10K	67M
1395/07/03	6,337	6,214	6,337	6,317	(0.32)	7	18K	114M
1395/06/31	6,670	6,300	6,670	6,337	(0.27)	9	7K	43M
1395/06/29	6,411	6,350	6,411	6,354	(1.78)	7	6K	35M
1395/06/28	6,482	6,440	6,482	6,469	(1.33)	4	517	3M
1395/06/27	6,301	6,301	6,779	6,556	1.44	3	750	5M
1395/06/24	6,500	6,400	6,596	6,463	1.62	22	41K	262M
1395/06/23	6,360	6,360	6,360	6,360	1.05	2	3K	21M
1395/06/21	6,294	6,294	6,294	6,294	(3.33)	16	800K	5B
1395/06/20	6,500	6,500	6,580	6,511	3.45	12	13K	86M
1395/06/16	6,270	6,270	6,400	6,294	(4.64)	12	29K	180M
1395/06/15	6,600	6,600	6,600	6,600	1.68	1	250	2M
1395/06/14	6,550	6,300	6,550	6,491	(1.26)	16	35K	224M
1395/06/13	6,729	6,128	6,772	6,574	1.92	56	113K	744M
1395/06/10	6,989	6,380	6,989	6,450	(3.95)	16	10K	65M
1395/06/09	7,190	6,600	7,191	6,715	(2.07)	36	43K	286M
1395/06/08	6,599	6,540	6,896	6,857	4.40	46	53K	364M
1395/06/07	6,500	6,500	6,636	6,568	0.20	4	338	2M
1395/06/06	6,450	6,450	6,640	6,555	1.58	21	13K	87M
1395/06/03	6,600	6,288	6,600	6,453	(2.45)	13	12K	80M
1395/06/02	6,800	6,563	6,800	6,615	(4.05)	6	9K	58M
1395/06/01	6,700	6,700	6,933	6,894	2.93	21	6K	41M
1395/05/31	6,999	6,680	6,999	6,698	(2.69)	15	13K	86M
1395/05/30	6,665	6,665	7,110	6,883	(1.88)	17	3K	19M
1395/05/27	6,860	6,391	7,054	7,015	4.41	113	172K	1B
1395/05/26	6,500	6,500	6,738	6,719	4.69	39	126K	850M
1395/05/25	6,307	6,307	6,424	6,418	4.89	10	51K	327M
1395/05/24	6,066	6,006	6,305	6,119	1.86	12	12K	72M
1395/05/23	5,822	5,822	6,100	6,007	(0.73)	3	3K	18M
1395/05/20	5,811	5,811	6,128	6,051	(0.25)	2	1K	8M
1395/05/18	6,066	6,066	6,066	6,066	(0.51)	5	4K	23M
1395/05/17	6,100	6,050	6,100	6,097	0.51	16	52K	318M
1395/05/16	6,152	6,001	6,152	6,066	(3.36)	9	4K	25M
1395/05/13	6,274	6,274	6,280	6,277	0.10	4	9K	56M
1395/05/11	6,277	6,265	6,277	6,271	1.84	2	1K	9M
1395/05/10	6,275	6,002	6,275	6,158	(1.85)	4	865	5M
1395/05/06	6,276	6,250	6,276	6,274	0.05	9	8K	53M
1395/05/05	6,270	6,270	6,277	6,271	3.91	6	7K	44M
1395/05/04	6,100	6,030	6,100	6,035	(1.18)	8	43K	260M
1395/05/03	6,000	6,000	6,220	6,107	0.63	13	30K	183M
1395/05/02	6,100	5,961	6,100	6,069	(0.51)	7	49K	300M
1395/04/30	6,097	6,097	6,100	6,100	3.04	9	8K	48M
1395/04/29	5,920	5,920	5,920	5,920	0.99	1	1K	6M
1395/04/27	5,838	5,838	5,881	5,862	0.22	3	376	2M
1395/04/26	5,849	5,849	5,849	5,849	0.19	1	837	5M
1395/04/22	5,850	5,827	5,850	5,838	(1.88)	6	10K	58M
1395/04/21	5,950	5,950	5,951	5,950	(1.42)	6	2K	13M
1395/04/20	6,097	6,011	6,097	6,036	0.62	9	8K	48M
1395/04/19	5,990	5,990	6,000	5,999	(0.63)	5	3K	20M
1395/04/15	5,922	5,922	6,098	6,037	(0.08)	2	460	3M
1395/04/14	5,880	5,880	6,100	6,042	0.07	3	910	5M
1395/04/13	6,000	5,880	6,129	6,038	(1.92)	5	3K	17M
1395/04/12	6,169	5,950	6,169	6,156	0.29	4	2K	14M
1395/04/09	6,129	6,129	6,150	6,138	3.39	3	976	6M
1395/04/08	6,000	5,755	6,126	5,937	(0.77)	12	30K	180M
1395/04/06	5,980	5,980	6,000	5,983	0.07	4	8K	48M
1395/04/05	6,003	5,950	6,130	5,979	1.75	15	17K	102M
1395/04/02	5,953	5,953	5,953	5,876	0.05	1	3K	18M
1395/04/01	6,000	6,000	6,000	5,873	0.46	6	14K	84M
1395/03/31	5,999	5,853	6,000	5,846	0.07	3	5K	29M
1395/03/30	5,999	5,831	5,999	5,842	0.24	12	14K	86M
1395/03/29	6,000	5,820	6,000	5,828	0.21	6	12K	72M
1395/03/26	5,020	5,020	5,990	5,816	0.24	8	7K	44M
1395/03/25	5,800	5,800	5,900	5,802	0.03	4	4K	24M
1395/03/24	5,850	5,801	5,850	5,800	0.05	7	8K	48M
1395/03/23	5,800	5,800	5,800	5,797	0.02	3	12K	68M
1395/03/12	6,199	5,950	6,199	6,066	0.07	30	31K	187M
1395/03/11	6,249	5,688	6,249	6,062	1.83	13	15K	94M
1395/03/10	6,178	5,941	6,178	5,953	(4.77)	3	2K	12M
1395/03/09	5,950	5,950	6,288	6,251	4.37	13	8K	52M
1395/03/08	5,989	5,900	5,990	5,989	1.73	4	2K	12M
1395/03/05	5,900	5,801	6,035	5,887	2.40	5	4K	24M
1395/03/04	5,749	5,749	5,751	5,749	(4.99)	6	19K	112M
1395/03/03	6,000	6,000	6,055	6,051	(0.31)	2	3K	18M
1395/03/01	6,070	6,070	6,070	6,070	0.93	2	694	4M
1395/02/27	5,995	5,995	6,019	6,014	2.31	5	2K	14M
1395/02/26	6,301	5,706	6,301	5,878	(2.11)	8	10K	58M
1395/02/25	6,003	6,001	6,008	6,005	4.95	9	7K	42M
1395/02/22	5,700	5,700	5,990	5,722	0.25	10	18K	101M
1395/02/21	5,709	5,687	5,709	5,708	(0.42)	3	5K	28M
1395/02/20	5,702	5,700	5,800	5,732	0.56	11	31K	178M
1395/02/19	5,700	5,700	5,700	5,700	(2.38)	10	104K	594M
1395/02/18	6,003	5,834	6,003	5,839	(4.92)	12	7K	42M
1395/02/15	6,120	6,120	6,149	6,141	(1.59)	5	10K	61M
1395/02/14	6,300	6,068	6,390	6,240	(2.3)	17	25K	155M
1395/02/13	6,350	6,346	6,400	6,387	4.01	9	17K	111M
1395/02/12	6,367	5,850	6,367	6,141	(0.16)	26	38K	233M
1395/02/11	6,200	5,893	6,500	6,151	(0.69)	15	14K	86M
1395/02/08	6,082	6,082	6,196	6,194	4.97	24	58K	360M
1395/02/07	5,794	5,504	6,082	5,901	1.86	27	104K	611M
1395/02/06	5,794	5,792	5,794	5,793	0.47	4	8K	45M
1395/02/05	5,794	5,729	5,794	5,766	2.02	3	4K	21M
1395/02/04	5,680	5,401	5,793	5,652	(0.42)	14	15K	84M
1395/02/01	5,670	5,670	5,710	5,676	3.84	6	6K	34M
1395/01/30	5,399	5,399	5,497	5,466	2.74	7	3K	16M
1395/01/29	5,396	5,137	5,397	5,320	(1.61)	7	3K	15M
1395/01/28	5,550	5,358	5,550	5,407	0.91	4	4K	22M
1395/01/24	5,400	5,327	5,400	5,358	(4.44)	6	5K	29M
1395/01/23	5,590	5,590	5,749	5,607	0.14	15	8K	46M
1395/01/21	5,600	5,253	5,600	5,599	1.27	11	151K	846M
1395/01/18	5,795	5,400	5,795	5,529	(1.85)	6	5K	28M
1395/01/17	5,480	5,301	5,700	5,633	3.49	6	3K	17M
1395/01/16	5,495	5,350	5,500	5,443	3.40	15	14K	75M
1395/01/15	5,095	5,092	5,569	5,264	(1.79)	12	5K	28M
1395/01/14	5,795	5,314	5,795	5,360	(4.13)	7	23K	122M
1395/01/11	5,366	5,364	5,750	5,591	(0.97)	13	17K	96M
1395/01/10	5,800	5,510	5,800	5,646	(2.64)	8	6K	31M
1395/01/09	5,799	5,799	5,800	5,799	1.49	3	2K	12M
1395/01/08	5,650	5,650	5,928	5,714	(3.92)	4	2K	10M
1395/01/07	5,950	5,945	5,950	5,947	0.13	5	10K	61M
1394/12/26	6,000	5,600	6,000	5,939	3.09	22	30K	180M
1394/12/25	5,800	5,700	5,800	5,761	4.29	37	38K	220M
1394/12/24	5,600	5,362	5,630	5,524	3.02	27	20K	111M
1394/12/22	5,362	5,362	5,362	5,362	4.99	8	5K	26M
1394/12/19	5,010	5,010	5,272	5,107	1.71	62	840K	4B
1394/12/18	4,877	4,877	5,073	5,021	3.91	12	22K	112M
1394/12/17	4,870	4,701	4,879	4,832	2.26	12	20K	98M
1394/12/16	4,864	4,711	4,864	4,725	(1.83)	11	34K	160M
1394/12/15	4,835	4,611	4,850	4,813	(0.04)	19	40K	192M
1394/12/12	4,889	4,644	4,889	4,815	2.38	4	7K	31M
1394/12/11	4,720	4,601	4,800	4,703	2.08	11	15K	71M
1394/12/10	4,610	4,601	4,650	4,607	(4.87)	32	52K	238M
1394/12/09	4,880	4,622	4,888	4,843	(0.41)	15	16K	78M
1394/12/08	4,889	4,785	4,889	4,863	2.34	5	9K	46M
1394/12/05	4,879	4,673	4,880	4,752	(3.38)	14	16K	74M
1394/12/04	5,099	4,716	5,100	4,918	(0.85)	12	31K	149M
1394/12/03	5,000	4,900	5,140	4,960	3.01	25	48K	242M
1394/12/02	4,830	4,830	5,150	4,815	0.40	7	16K	76M
1394/11/28	4,829	4,750	4,829	4,796	1.22	17	29K	137M
1394/11/27	4,988	4,630	4,988	4,738	(1.44)	21	32K	152M
1394/11/26	4,985	4,683	5,020	4,807	(2.48)	34	38K	185M
1394/11/25	4,900	4,900	5,070	4,929	1.78	28	66K	325M
1394/11/24	4,900	4,720	4,900	4,843	3.75	23	46K	222M
1394/11/21	4,599	4,599	4,691	4,668	4.48	24	40K	185M
1394/11/20	4,479	4,360	4,550	4,468	1.38	26	69K	308M
1394/11/19	4,416	4,271	4,492	4,407	0.27	40	73K	322M
1394/11/18	4,415	4,201	4,418	4,395	(0.16)	24	23K	102M
1394/11/17	4,418	4,254	4,418	4,402	2.87	7	17K	77M
1394/11/14	4,415	4,220	4,415	4,279	(3.06)	17	82K	352M
1394/11/13	4,418	4,410	4,418	4,414	(0.05)	7	50K	221M
1394/11/12	4,300	4,300	4,418	4,416	2.51	14	50K	221M
1394/11/11	4,350	4,300	4,350	4,308	(3.08)	6	7K	31M
1394/11/10	4,470	4,400	4,470	4,445	2.18	7	10K	44M
1394/11/07	4,390	4,280	4,400	4,350	(0.55)	17	43K	185M
1394/11/06	4,332	4,332	4,400	4,374	2.41	29	45K	199M
1394/11/05	4,221	4,209	4,375	4,271	(1.25)	31	42K	180M
1394/11/04	4,350	4,290	4,380	4,325	(0.85)	6	13K	58M
1394/11/03	4,424	4,190	4,425	4,362	2.90	9	13K	55M
1394/10/30	4,390	4,130	4,390	4,239	0.09	15	27K	116M
1394/10/29	4,389	4,200	4,390	4,235	0.47	6	8K	35M
1394/10/28	4,399	4,093	4,399	4,215	(1.56)	8	8K	35M
1394/10/27	4,500	4,175	4,500	4,282	(2.55)	15	46K	197M
1394/10/26	4,472	4,265	4,560	4,394	(2.09)	17	31K	138M
1394/10/23	4,331	4,331	4,501	4,488	4.69	40	90K	404M
1394/10/22	4,200	4,200	4,335	4,287	3.83	29	44K	190M
1394/10/21	4,150	4,022	4,219	4,129	0.98	12	10K	40M
1394/10/20	4,150	4,050	4,150	4,089	(0.75)	8	25K	104M
1394/10/19	4,155	4,000	4,171	4,120	2.13	25	53K	220M
1394/10/16	3,998	3,990	4,084	4,034	3.70	29	166K	670M
1394/10/15	3,970	3,840	4,029	3,890	(2.09)	15	44K	173M
1394/10/14	3,994	3,900	4,030	3,973	0.46	19	31K	122M
1394/10/13	4,000	3,900	4,000	3,955	(0.98)	5	11K	45M
1394/10/12	3,990	3,990	4,000	3,994	0.33	5	5K	20M
1394/10/09	3,979	3,979	3,990	3,981	0.18	8	21K	84M
1394/10/07	3,974	3,960	3,975	3,974	0.15	8	8K	34M
1394/10/06	3,978	3,835	3,990	3,968	(0.65)	11	14K	54M
1394/10/05	3,995	3,985	3,995	3,994	1.55	4	7K	27M
1394/10/02	3,985	3,840	3,989	3,933	(0.28)	13	22K	85M
1394/10/01	3,985	3,880	3,990	3,944	(0.95)	6	4K	17M
1394/09/30	3,998	3,860	4,000	3,982	0.71	11	16K	63M
1394/09/29	3,998	3,824	3,998	3,954	(0.13)	7	13K	53M
1394/09/28	3,852	3,852	3,992	3,959	(1.37)	6	13K	51M
1394/09/25	4,014	4,014	4,014	4,014	0.40	2	8K	32M
1394/09/24	3,999	3,900	4,005	3,998	1.70	8	17K	69M
1394/09/23	4,010	3,811	4,010	3,931	(1.6)	12	14K	54M
1394/09/22	3,996	3,901	4,029	3,995	(0.1)	10	16K	63M
1394/09/18	3,999	3,999	4,000	3,999	0.58	5	8K	30M
1394/09/17	3,970	3,866	4,000	3,976	0.10	9	12K	47M
1394/09/16	3,972	3,968	3,978	3,972	0.03	3	7K	28M
1394/09/15	3,965	3,965	3,983	3,971	1.79	7	15K	59M
1394/09/14	4,014	3,810	4,020	3,901	(2.45)	19	39K	151M
1394/09/10	3,980	3,980	4,030	3,999	1.83	2	8K	32M
1394/09/09	3,910	3,910	3,974	3,927	0.51	8	19K	74M
1394/09/08	4,025	3,843	4,025	3,907	(2.18)	14	25K	98M
1394/09/07	3,994	3,989	3,995	3,994	0.28	5	15K	61M
1394/09/04	4,025	3,900	4,035	3,983	(1.09)	6	23K	92M
1394/09/03	4,030	3,999	4,030	4,027	2.97	8	28K	111M
1394/09/02	4,065	3,861	4,065	3,911	(2.9)	16	54K	211M
1394/09/01	4,029	3,920	4,029	4,028	0.93	5	11K	43M
1394/08/30	3,901	3,901	4,045	3,991	0.18	10	21K	85M
1394/08/27	3,970	3,970	4,075	3,984	0.28	15	44K	176M
1394/08/26	3,983	3,838	3,983	3,973	0.66	5	11K	45M
1394/08/25	3,950	3,940	3,959	3,947	1.08	6	19K	75M
1394/08/24	3,970	3,823	3,970	3,905	0.0	15	46K	178M
1394/08/23	4,040	3,850	4,040	3,905	(2.72)	13	37K	144M
1394/08/20	4,027	3,805	4,058	4,014	3.86	26	43K	174M
1394/08/19	3,864	3,861	3,999	3,865	(4.9)	18	34K	131M
1394/08/18	4,077	4,000	4,079	4,064	2.47	8	29K	119M
1394/08/17	4,117	3,902	4,149	3,966	(3.43)	31	59K	234M
1394/08/16	4,149	4,010	4,149	4,107	0.51	22	22K	92M
1394/08/13	4,099	4,000	4,100	4,086	2.38	6	8K	34M
1394/08/12	3,970	3,857	4,090	3,991	0.45	22	54K	214M
1394/08/11	4,038	3,810	4,099	3,973	(0.23)	27	44K	175M
1394/08/10	3,932	3,932	3,987	3,982	1.30	6	7K	29M
1394/08/09	3,898	3,898	3,999	3,931	1.18	11	16K	63M
1394/08/06	3,999	3,788	4,023	3,885	(2.56)	19	32K	123M
1394/08/05	4,034	3,834	4,035	3,987	(1.19)	28	66K	261M
1394/08/04	4,035	4,035	4,039	4,035	0.75	3	7K	28M
1394/08/03	4,000	3,980	4,035	4,005	0.18	14	22K	90M
1394/07/29	3,771	3,770	4,050	3,998	1.01	26	26K	105M
1394/07/28	3,988	3,797	4,000	3,958	0.41	19	14K	56M
1394/07/27	4,020	3,871	4,020	3,942	1.86	19	52K	207M
1394/07/26	3,805	3,770	3,980	3,870	2.08	33	41K	157M
1394/07/25	3,790	3,750	3,800	3,791	2.99	15	18K	67M
1394/07/22	3,500	3,500	3,848	3,681	0.44	37	75K	277M
1394/07/21	3,689	3,597	3,690	3,665	2.60	5	2K	7M
1394/07/20	3,697	3,424	3,697	3,572	0.37	9	15K	55M
1394/07/19	3,508	3,350	3,610	3,559	3.49	10	6K	22M
1394/07/18	3,211	3,211	3,514	3,439	2.47	16	16K	56M
1394/07/14	3,250	3,250	3,445	3,356	(1.7)	6	14K	47M
1394/07/13	3,419	3,380	3,532	3,414	1.49	21	22K	77M
1394/07/12	3,370	3,355	3,370	3,364	4.60	7	11K	37M
1394/07/11	3,220	3,201	3,220	3,216	(1.26)	8	17K	55M
1394/07/08	3,351	3,253	3,351	3,257	(4.01)	7	17K	54M
1394/07/07	3,381	3,350	3,500	3,393	(3.28)	30	35K	119M
1394/07/06	3,458	3,458	3,614	3,508	(3.52)	10	25K	86M
1394/07/05	3,658	3,580	3,658	3,636	4.33	5	7K	25M
1394/07/04	3,500	3,481	3,500	3,485	(4.89)	20	29K	101M
1394/07/01	3,800	3,527	3,800	3,664	(0.73)	15	10K	37M
1394/06/31	3,686	3,680	3,720	3,691	3.13	7	2K	9M
1394/06/30	3,590	3,535	3,600	3,579	3.26	9	2K	9M
1394/06/29	3,472	3,462	3,472	3,466	(4.88)	8	20K	69M
1394/06/25	3,575	3,575	3,800	3,644	0.03	4	3K	12M
1394/06/24	3,872	3,600	3,872	3,643	(2.25)	4	13K	48M
1394/06/23	3,869	3,700	3,870	3,727	(3.32)	7	22K	81M
1394/06/22	3,850	3,850	3,873	3,855	3.88	2	2K	10M
1394/06/21	3,711	3,711	3,711	3,711	(0.11)	1	360	1M
1394/06/18	3,849	3,700	3,849	3,715	(2.29)	10	10K	38M
1394/06/17	3,701	3,701	3,870	3,802	(1.22)	8	5K	20M
1394/06/16	3,848	3,848	3,850	3,849	0.34	4	4K	15M
1394/06/15	3,840	3,820	3,850	3,836	2.54	12	13K	49M
1394/06/14	3,676	3,676	3,789	3,741	1.77	4	1K	4M
1394/06/11	3,650	3,600	3,779	3,676	1.83	9	11K	42M
1394/06/10	3,610	3,600	3,650	3,610	(2.9)	5	10K	37M
1394/06/08	3,730	3,690	3,730	3,718	(0.03)	2	3K	12M
1394/06/07	3,789	3,584	3,790	3,719	0.35	7	6K	24M
1394/06/04	3,601	3,601	3,749	3,706	1.51	6	5K	19M
1394/06/03	3,744	3,620	3,744	3,651	(1.32)	16	40K	146M
1394/06/02	3,699	3,699	3,700	3,700	0.05	3	2K	9M
1394/06/01	3,700	3,650	3,700	3,698	(2.22)	12	27K	101M
1394/05/31	3,796	3,775	3,796	3,782	(0.37)	5	23K	87M
1394/05/28	3,797	3,792	3,797	3,796	2.02	3	1K	4M
1394/05/27	3,809	3,666	3,809	3,721	(1.33)	15	20K	76M
1394/05/26	3,839	3,716	3,839	3,771	0.86	5	2K	7M
1394/05/25	3,751	3,712	3,751	3,739	(0.21)	2	508	2M
1394/05/24	3,758	3,700	3,875	3,747	0.40	5	5K	19M
1394/05/21	3,710	3,700	3,889	3,732	(1.3)	12	22K	80M
1394/05/19	3,623	3,623	3,900	3,781	(0.68)	12	22K	84M
1394/05/18	3,899	3,778	3,899	3,807	0.11	7	9K	34M
1394/05/13	3,800	3,710	3,868	3,803	1.06	9	8K	30M
1394/05/11	3,635	3,635	3,868	3,763	(0.24)	5	3K	12M
1394/05/10	3,751	3,694	3,848	3,772	1.23	10	11K	43M
1394/05/07	3,682	3,682	3,771	3,726	(3.45)	27	68K	255M
1394/05/06	4,000	3,832	4,000	3,859	(3.53)	11	13K	51M
1394/05/05	4,000	4,000	4,000	4,000	3.12	3	2K	8M
1394/05/04	3,990	3,820	3,990	3,879	(1.05)	3	2K	8M
1394/05/03	3,661	3,661	3,990	3,920	1.74	6	4K	15M
1394/04/31	3,850	3,824	4,221	3,853	(4.27)	21	39K	151M
1394/04/24	4,025	4,021	4,025	4,025	(4.12)	5	10K	39M
1394/04/23	4,438	4,139	4,439	4,198	(3.49)	17	33K	139M
1394/04/22	4,106	4,105	4,486	4,350	1.80	24	42K	184M
1394/04/21	4,200	4,200	4,277	4,273	2.74	39	114K	485M
1394/04/20	4,200	4,128	4,200	4,159	(2.12)	8	16K	67M
1394/04/16	4,120	4,120	4,347	4,249	0.0	17	23K	97M
1394/04/15	4,200	4,151	4,385	4,249	(2.37)	30	21K	91M
1394/04/14	4,342	4,137	4,398	4,352	0.83	6	3K	13M
1394/04/13	4,344	4,233	4,344	4,316	(1.73)	27	43K	185M
1394/04/10	4,450	4,203	4,450	4,392	1.34	13	35K	154M
1394/04/09	4,200	4,200	4,476	4,334	1.67	34	88K	383M
1394/04/08	4,284	4,170	4,284	4,263	2.43	2	2K	9M
1394/04/07	4,229	4,016	4,246	4,162	(0.29)	23	33K	137M
1394/04/06	4,182	4,105	4,290	4,174	1.51	16	39K	163M
1394/04/03	4,148	4,001	4,148	4,112	0.59	59	104K	426M
1394/04/02	4,050	4,008	4,159	4,088	3.21	30	72K	293M
1394/04/01	3,955	3,940	4,010	3,961	0.53	23	90K	357M
1394/03/25	4,110	3,840	4,110	3,960	(1.91)	67	109K	432M
1394/03/24	4,118	3,940	4,119	4,037	0.05	28	122K	494M
1394/03/23	4,000	3,938	4,057	4,035	0.12	30	74K	299M
1394/03/20	4,000	3,900	4,046	4,030	(0.49)	12	24K	96M
1394/03/19	4,040	3,952	4,064	4,050	0.35	22	34K	136M
1394/03/18	4,070	3,922	4,070	4,036	(0.79)	31	68K	275M
1394/03/17	4,097	3,961	4,097	4,068	0.0	32	49K	200M
1394/03/16	3,900	3,900	4,078	4,068	0.25	14	16K	63M
1394/03/12	3,938	3,937	4,100	4,058	(0.95)	16	69K	281M
1394/03/11	4,097	4,097	4,097	4,097	0.42	2	1K	4M
1394/03/10	4,119	4,000	4,119	4,080	0.27	13	23K	93M
1394/03/09	4,095	4,000	4,095	4,069	0.20	20	79K	321M
1394/03/06	4,045	4,000	4,120	4,061	0.30	14	52K	209M
1394/03/05	4,049	4,049	4,049	4,049	0.07	3	20K	81M
1394/03/04	4,050	4,000	4,050	4,046	1.02	34	28K	112M
1394/03/03	4,049	3,910	4,050	4,005	0.0	35	98K	393M
1394/03/02	3,868	3,868	4,050	4,005	0.05	57	936K	4B
1394/02/30	4,000	3,906	4,050	4,003	(0.12)	17	34K	136M
1394/02/29	4,022	3,880	4,030	4,008	(0.32)	65	57K	230M
1394/02/28	3,950	3,949	4,050	4,021	0.42	49	92K	370M
1394/02/27	4,040	3,780	4,040	4,004	2.67	20	41K	165M
1394/02/23	4,000	3,746	4,000	3,900	0.88	41	65K	253M
1394/02/22	3,800	3,720	3,980	3,866	1.02	25	32K	126M
1394/02/21	3,947	3,710	3,949	3,827	0.21	25	13K	51M
1394/02/20	3,701	3,701	3,890	3,819	(1.93)	20	20K	78M
1394/02/19	3,887	3,887	3,899	3,894	1.35	3	5K	19M
1394/02/16	3,900	3,753	3,900	3,842	(1.0)	11	14K	54M
1394/02/15	3,922	3,740	3,922	3,881	3.83	8	5K	21M
1394/02/14	3,650	3,602	3,970	3,738	(1.4)	56	178K	664M
1394/02/13	3,700	3,620	3,876	3,791	0.21	9	8K	31M
1394/02/09	3,888	3,693	3,888	3,783	0.13	36	38K	142M
1394/02/08	3,985	3,740	3,995	3,778	(4.01)	79	131K	494M
1394/02/07	4,099	3,897	4,099	3,936	(3.93)	21	51K	199M
1394/02/06	4,197	4,011	4,197	4,097	(1.13)	12	10K	40M
1394/02/05	4,000	4,000	4,168	4,144	1.82	21	16K	64M
1394/02/02	3,921	3,921	4,149	4,070	(1.17)	9	24K	99M
1394/02/01	4,110	4,000	4,149	4,118	2.31	22	25K	101M
1394/01/31	3,912	3,912	4,030	4,025	(0.69)	29	14K	55M
1394/01/30	3,876	3,876	4,100	4,053	0.30	7	4K	14M
1394/01/29	3,821	3,821	4,119	4,041	1.33	16	9K	37M
1394/01/26	3,950	3,950	4,040	3,988	0.18	29	106K	421M
1394/01/25	3,800	3,800	4,000	3,981	2.16	43	72K	288M
1394/01/24	3,800	3,800	4,130	3,897	(1.91)	38	69K	268M
1394/01/23	4,194	3,902	4,194	3,973	(1.34)	30	35K	138M
1394/01/22	4,098	3,994	4,100	4,027	(4.21)	42	101K	407M
1394/01/19	4,101	4,100	4,350	4,204	0.33	49	74K	312M
1394/01/18	4,150	4,146	4,448	4,190	(3.99)	68	100K	418M
1394/01/17	4,707	4,275	4,707	4,364	(3.0)	91	211K	921M
1394/01/16	4,501	4,461	4,501	4,499	4.95	185	283K	1B
1394/01/15	4,287	4,287	4,287	4,287	5.00	19	90K	386M
1394/01/11	4,072	3,961	4,150	4,083	(0.49)	14	26K	104M
1394/01/10	4,300	4,072	4,300	4,103	(4.27)	55	192K	788M
1394/01/09	4,289	4,200	4,350	4,286	0.89	68	95K	406M
1394/01/08	4,110	4,110	4,309	4,248	(0.47)	23	26K	111M
1394/01/05	4,250	4,250	4,319	4,268	0.66	5	3K	14M
1393/12/27	4,238	4,200	4,250	4,240	3.01	35	66K	278M
1393/12/26	4,182	4,010	4,182	4,116	(0.41)	51	398K	2B
1393/12/25	4,119	3,952	4,200	4,133	1.55	52	199K	824M
1393/12/24	3,915	3,915	4,170	4,070	(0.27)	31	48K	195M
1393/12/23	4,165	3,974	4,165	4,081	0.96	59	79K	321M
1393/12/20	4,160	3,980	4,160	4,042	(0.07)	30	60K	241M
1393/12/19	4,010	3,960	4,200	4,045	(1.53)	46	70K	282M
1393/12/18	4,139	3,970	4,150	4,108	0.83	56	82K	336M
1393/12/17	4,260	3,905	4,260	4,074	(0.88)	157	349K	1B
1393/12/16	4,110	4,110	4,110	4,110	4.98	23	64K	261M
1393/12/13	3,814	3,811	3,999	3,915	2.78	65	253K	992M
1393/12/12	3,662	3,662	3,894	3,809	0.74	67	167K	635M
1393/12/11	3,819	3,730	3,819	3,781	0.96	68	186K	703M
1393/12/10	3,502	3,502	3,808	3,745	1.88	82	169K	633M
1393/12/09	3,700	3,700	3,700	3,676	2.68	20	64K	238M
1393/11/29	3,610	3,500	3,650	3,580	(1.84)	82	206K	738M
1393/11/28	3,830	3,602	3,830	3,647	(1.8)	39	54K	196M
1393/11/27	3,800	3,631	3,800	3,714	(1.01)	24	39K	145M
1393/11/26	3,968	3,680	3,968	3,752	(1.99)	58	53K	200M
1393/11/25	3,795	3,741	3,838	3,828	4.70	123	247K	945M
1393/11/21	3,649	3,450	3,750	3,656	1.50	71	242K	885M
1393/11/20	3,602	3,599	3,780	3,602	(4.91)	109	374K	1B
1393/11/19	3,751	3,701	3,868	3,788	2.66	137	345K	1B
1393/11/18	3,570	3,570	3,700	3,690	4.71	148	460K	2B
1393/11/15	3,500	3,355	3,600	3,524	1.15	75	173K	610M
1393/11/14	3,303	3,303	3,545	3,484	2.38	35	69K	239M
1393/11/13	3,301	3,301	3,600	3,403	(1.62)	70	230K	782M
1393/11/12	3,500	3,408	3,638	3,459	(3.57)	42	186K	644M
1393/11/11	3,499	3,499	3,595	3,587	4.76	41	103K	370M
1393/11/08	3,400	3,240	3,445	3,424	4.36	61	117K	399M
1393/11/07	3,300	3,201	3,497	3,281	(1.83)	53	92K	300M
1393/11/06	3,450	3,230	3,450	3,342	(1.62)	25	23K	78M
1393/11/05	3,293	3,270	3,413	3,397	4.49	98	169K	575M
1393/11/04	3,245	3,242	3,560	3,251	(4.72)	67	111K	361M
1393/11/01	3,412	3,412	3,412	3,412	(4.98)	26	99K	337M
1393/10/30	3,601	3,543	3,899	3,591	(3.7)	64	67K	240M
1393/10/29	3,736	3,726	3,737	3,729	(4.92)	19	18K	69M
1393/10/28	4,139	3,895	4,139	3,922	(4.34)	55	59K	230M
1393/10/27	4,169	4,013	4,169	4,100	(0.53)	33	78K	322M
1393/10/24	4,250	4,079	4,448	4,122	(3.98)	116	273K	1B
1393/10/23	4,650	4,256	4,650	4,293	(4.17)	60	149K	638M
1393/10/22	4,480	4,480	4,480	4,480	4.99	16	23K	103M
1393/10/21	4,267	4,267	4,267	4,267	(4.99)	34	62K	266M
1393/10/20	4,600	4,446	4,600	4,491	(4.04)	10	12K	55M
1393/10/17	4,890	4,635	4,890	4,680	(4.06)	29	49K	230M
1393/10/16	4,950	4,841	5,080	4,878	(4.26)	39	50K	245M
1393/10/15	5,150	4,951	5,150	5,095	0.12	33	29K	145M
1393/10/14	5,000	5,000	5,100	5,089	0.59	39	63K	320M
1393/10/13	5,080	4,951	5,100	5,059	1.59	19	32K	161M
1393/10/10	5,013	4,950	5,014	4,980	(1.76)	35	31K	154M
1393/10/09	5,110	4,941	5,147	5,069	(0.51)	54	95K	481M
1393/10/08	5,120	5,070	5,200	5,095	(1.91)	45	95K	482M
1393/10/07	5,289	5,110	5,300	5,194	0.82	54	91K	475M
1393/10/06	5,081	5,081	5,250	5,152	(2.07)	40	68K	351M
1393/10/03	5,262	5,121	5,389	5,261	(1.22)	30	21K	111M
1393/10/01	5,201	5,201	5,400	5,326	2.98	51	89K	476M
1393/09/29	5,100	5,061	5,299	5,172	(0.1)	62	61K	314M
1393/09/26	5,399	5,090	5,399	5,177	(2.02)	53	55K	286M
1393/09/25	5,060	5,060	5,540	5,284	0.09	76	110K	582M
1393/09/24	5,279	5,279	5,280	5,279	(4.99)	46	106K	560M
1393/09/23	5,651	5,400	5,680	5,556	(1.68)	154	178K	991M
1393/09/19	5,800	5,473	5,800	5,651	0.18	110	250K	1B
1393/09/18	5,700	5,500	5,725	5,641	3.43	165	299K	2B
1393/09/17	5,350	5,350	5,502	5,454	4.08	144	176K	961M
1393/09/16	5,231	5,225	5,349	5,240	2.28	165	253K	1B
1393/09/15	5,150	5,100	5,200	5,123	1.65	150	209K	1B
1393/09/12	5,248	4,910	5,249	5,040	(1.52)	86	119K	600M
1393/09/11	5,021	5,021	5,247	5,118	2.05	55	81K	415M
1393/09/10	5,000	4,974	5,190	5,015	(4.2)	130	182K	911M
1393/09/09	5,310	5,204	5,311	5,235	(4.42)	42	45K	234M
1393/09/08	5,850	5,335	5,893	5,477	(2.46)	65	102K	560M
1393/09/05	5,700	5,555	5,780	5,615	(1.49)	46	93K	520M
1393/09/04	5,700	5,700	5,700	5,700	(4.98)	11	40K	229M
1393/09/03	5,630	5,630	6,049	5,999	4.04	148	262K	2B
1393/09/02	5,534	5,534	5,847	5,766	3.54	74	72K	416M
1393/09/01	5,508	5,508	5,830	5,569	(3.68)	69	123K	684M
1393/08/28	6,060	5,736	6,060	5,782	(4.22)	88	139K	806M
1393/08/27	6,099	5,917	6,099	6,037	3.92	259	549K	3B
1393/08/26	5,555	5,555	5,845	5,809	4.35	106	366K	2B
1393/08/25	5,430	5,430	5,700	5,567	(0.73)	87	85K	475M
1393/08/24	5,980	5,566	5,980	5,608	(4.27)	150	304K	2B
1393/08/21	5,873	5,702	5,873	5,858	4.72	248	571K	3B
1393/08/20	5,441	5,441	5,624	5,594	4.42	225	704K	4B
1393/08/19	5,400	5,310	5,448	5,357	1.15	58	69K	371M
1393/08/18	5,365	5,220	5,400	5,296	(1.84)	144	276K	1B
1393/08/17	5,380	5,370	5,471	5,395	0.26	125	378K	2B
1393/08/14	5,357	5,287	5,440	5,381	(0.54)	75	158K	851M
1393/08/11	5,430	5,380	5,450	5,410	0.17	58	72K	389M
1393/08/10	5,450	5,380	5,500	5,401	(0.37)	126	204K	1B
1393/08/07	5,530	5,380	5,547	5,421	0.13	79	128K	691M
1393/08/06	5,367	5,361	5,540	5,414	(1.37)	52	86K	463M
1393/08/05	5,381	5,381	5,549	5,489	0.86	37	38K	207M
1393/08/04	5,511	5,390	5,650	5,442	(3.25)	62	160K	869M
1393/08/03	5,530	5,500	5,688	5,625	1.48	90	92K	520M
1393/07/30	5,700	5,450	5,700	5,543	(3.25)	111	196K	1B
1393/07/29	6,000	5,583	6,000	5,729	(2.39)	97	167K	957M
1393/07/28	5,734	5,700	5,930	5,869	3.84	149	301K	2B
1393/07/27	5,461	5,461	5,750	5,652	1.98	133	354K	2B
1393/07/26	5,400	5,384	5,600	5,542	2.53	96	167K	925M
1393/07/23	5,464	5,381	5,500	5,405	(1.62)	52	80K	433M
1393/07/22	5,405	5,381	5,550	5,494	1.33	64	116K	636M
1393/07/20	5,521	5,310	5,521	5,422	(1.79)	68	146K	792M
1393/07/19	5,649	5,413	5,649	5,521	(1.66)	118	171K	946M
1393/07/16	5,390	5,390	5,658	5,614	4.18	224	458K	3B
1393/07/15	5,311	5,311	5,460	5,389	(1.26)	97	111K	600M
1393/07/14	5,404	5,300	5,654	5,458	(1.59)	90	68K	373M
1393/07/12	5,500	5,400	5,666	5,546	2.36	61	114K	634M
1393/07/09	5,659	5,313	5,659	5,418	(1.97)	49	59K	321M
1393/07/08	5,500	5,500	5,600	5,527	1.25	99	147K	815M
1393/07/07	5,556	5,300	5,556	5,459	(1.76)	73	131K	713M
1393/07/06	5,540	5,429	5,700	5,557	2.36	196	450K	3B
1393/07/05	5,397	5,320	5,468	5,429	4.24	119	235K	1B
1393/07/02	5,051	5,051	5,375	5,208	(1.61)	199	213K	1B
1393/07/01	5,264	5,200	5,447	5,293	(0.66)	75	99K	526M
1393/06/31	5,180	5,180	5,429	5,328	2.64	106	118K	631M
1393/06/30	5,270	5,135	5,270	5,191	0.31	60	90K	468M
1393/06/29	5,331	5,130	5,500	5,175	(4.04)	74	95K	493M
1393/06/26	5,370	5,340	5,468	5,393	1.47	41	46K	248M
1393/06/25	5,600	5,251	5,600	5,315	(3.56)	167	276K	1B
1393/06/24	5,689	5,425	5,700	5,511	(0.07)	96	132K	727M
1393/06/23	5,485	5,485	5,770	5,515	(4.47)	205	424K	2B
1393/06/22	6,140	5,711	6,140	5,773	(3.96)	113	250K	1B
1393/06/19	5,710	5,710	6,017	6,011	4.89	107	304K	2B
1393/06/18	5,800	5,690	5,888	5,731	(2.47)	176	463K	3B
1393/06/17	6,069	5,800	6,069	5,876	(1.04)	116	159K	937M
1393/06/16	6,120	5,840	6,120	5,938	(0.57)	98	132K	786M
1393/06/15	6,210	5,919	6,210	5,972	(4.14)	123	174K	1B
1393/06/12	6,170	6,150	6,400	6,230	1.42	272	487K	3B
1393/06/11	5,880	5,880	6,177	6,143	4.42	295	548K	3B
1393/06/10	6,070	5,810	6,070	5,883	(1.62)	207	301K	2B
1393/06/09	6,100	5,900	6,170	5,980	(1.9)	164	261K	2B
1393/06/08	6,390	6,000	6,390	6,096	(2.51)	154	332K	2B
1393/06/05	6,200	6,200	6,375	6,253	(0.27)	178	277K	2B
1393/06/04	6,313	6,201	6,600	6,270	(3.94)	270	482K	3B
1393/06/03	6,705	6,340	6,705	6,527	1.37	279	585K	4B
1393/06/02	6,239	6,120	6,456	6,439	4.72	466	2M	11B
1393/06/01	6,210	6,097	6,370	6,149	(4.18)	283	661K	4B
1393/05/29	6,600	6,158	6,710	6,417	(1.0)	263	667K	4B
1393/05/28	6,468	6,350	6,679	6,482	(1.04)	155	195K	1B
1393/05/27	6,852	6,449	6,852	6,550	(3.51)	192	281K	2B
1393/05/26	7,000	6,654	7,000	6,788	(1.92)	81	154K	1B
1393/05/25	6,989	6,500	6,989	6,921	3.97	396	1M	8B
1393/05/22	6,575	6,575	6,900	6,657	(3.81)	216	402K	3B
1393/05/21	7,020	6,882	7,144	6,921	(4.46)	33	36K	250M
1393/05/20	7,400	7,144	7,700	7,244	(3.66)	184	293K	2B
1393/05/19	7,990	7,355	7,990	7,519	(2.75)	156	192K	1B
1393/05/18	7,854	7,115	7,854	7,732	3.37	445	631K	5B
1393/05/15	7,480	7,480	7,480	7,480	5.00	16	11K	80M
1393/05/14	7,124	7,124	7,124	7,124	5.00	15	7K	47M
1393/05/13	6,700	6,680	6,814	6,785	4.55	36	82K	556M
1393/05/12	6,480	6,300	6,599	6,490	3.26	194	269K	2B
1393/05/11	6,286	6,110	6,286	6,285	4.98	307	631K	4B
1393/05/06	6,000	5,700	6,500	5,987	27.85	70	139K	831M
1393/04/23	19,713	19,713	20,747	19,729	(4.92)	67	55K	1B
1393/04/22	20,747	20,747	22,750	20,750	(4.98)	48	31K	644M
1393/04/21	21,918	20,001	21,921	21,838	4.60	185	120K	3B
1393/04/18	20,878	20,878	20,878	20,878	5.00	11	10K	201M
1393/04/17	19,199	19,199	20,049	19,884	4.13	66	44K	882M
1393/04/16	19,000	18,253	19,165	19,095	4.61	79	53K	1B
1393/04/15	18,298	18,120	18,298	18,253	4.74	100	75K	1B
1393/04/14	16,001	16,001	17,434	17,427	4.96	25	19K	339M
1393/04/11	16,604	16,604	16,604	16,604	5.00	27	37K	615M
1393/04/10	15,460	15,460	16,230	15,814	2.30	25	10K	153M
1393/04/09	16,500	15,441	16,500	15,458	(4.89)	20	13K	200M
1393/04/08	16,000	16,000	16,600	16,253	2.75	7	1K	22M
1393/04/04	17,396	15,751	17,396	15,818	(4.6)	7	5K	72M
1393/04/03	16,580	16,580	16,580	16,580	4.94	7	965	16M
1393/04/02	16,990	15,796	16,990	15,799	(4.98)	23	45K	707M
1393/04/01	16,498	16,494	17,332	16,627	(4.23)	19	7K	116M
1393/03/31	17,362	17,362	17,362	17,362	5.00	18	21K	358M
1393/03/28	16,190	16,190	16,801	16,536	3.34	11	6K	96M
1393/03/27	16,001	16,001	16,003	16,001	(2.63)	14	16K	262M
1393/03/26	16,501	16,395	16,501	16,434	(4.77)	24	25K	414M
1393/03/25	17,890	17,033	17,890	17,257	(3.75)	14	21K	358M
1393/03/21	18,690	17,000	18,690	17,929	0.31	17	10K	176M
1393/03/20	17,853	17,853	18,000	17,873	(4.89)	28	14K	255M
1393/03/19	18,792	18,790	18,792	18,792	4.99	136	192K	4B
1393/03/18	17,898	17,898	17,898	17,898	5.00	68	113K	2B
1393/03/17	17,046	17,046	17,046	17,046	5.00	20	33K	557M
1393/03/13	16,235	16,235	16,235	16,235	5.00	7	33K	529M
1393/03/12	16,100	15,412	16,100	15,462	(4.69)	26	115K	2B
1393/03/11	16,500	16,000	16,500	16,223	0.68	15	13K	218M
1393/03/07	15,558	15,558	16,988	16,113	(1.59)	10	8K	136M
1393/03/05	16,036	16,036	16,899	16,374	(1.81)	14	24K	398M
1393/03/04	16,035	16,035	16,797	16,675	(1.2)	9	12K	205M
1393/03/03	17,400	16,530	17,500	16,878	(3.0)	39	38K	634M
1393/02/31	17,399	17,399	17,400	17,400	0.74	9	6K	102M
1393/02/30	17,325	17,250	17,325	17,272	0.06	18	33K	562M
1393/02/29	18,299	17,200	18,299	17,261	(1.24)	8	2K	31M
1393/02/28	17,800	16,800	18,396	17,477	(0.25)	46	115K	2B
1393/02/27	18,495	17,232	18,495	17,520	(3.41)	22	11K	197M
1393/02/24	18,138	18,138	18,138	18,138	0.0	5	500	9M
1393/02/21	18,300	17,805	18,469	18,138	3.12	29	13K	242M
1393/02/20	17,579	17,579	18,497	17,590	(4.94)	12	3K	55M
1393/02/17	18,504	18,504	18,504	18,504	0.0	6	20K	370M
1393/02/16	18,504	18,504	18,504	18,504	(0.03)	1	2K	39M
1393/02/15	18,507	18,507	18,550	18,509	0.01	24	41K	759M
1393/02/14	18,500	18,500	18,508	18,507	(0.01)	6	10K	185M
1393/02/13	18,507	18,507	18,600	18,508	0.01	13	30K	562M
1393/02/10	19,200	18,500	19,200	18,507	(1.26)	8	11K	199M
1393/02/09	19,549	18,592	19,549	18,744	(4.22)	18	7K	136M
1393/02/08	20,009	18,800	20,009	19,570	2.69	31	20K	397M
1393/02/07	18,680	18,680	19,614	19,057	2.02	42	68K	1B
1393/02/06	19,100	18,610	19,100	18,680	0.38	19	7K	133M
1393/02/03	18,519	18,519	18,700	18,610	0.49	12	15K	281M
1393/02/02	18,501	18,500	18,999	18,519	(2.34)	46	51K	942M
1393/02/01	19,200	18,827	19,200	18,963	0.72	45	48K	910M
1393/01/31	18,450	18,203	19,059	18,827	3.72	34	22K	415M
1393/01/30	18,180	18,151	18,184	18,152	(4.99)	21	23K	423M
1393/01/27	19,400	18,600	19,400	19,106	2.57	19	9K	180M
1393/01/26	17,760	17,760	18,642	18,627	4.91	92	57K	1B
1393/01/25	17,477	17,477	17,847	17,755	1.59	34	11K	201M
1393/01/24	18,392	17,473	18,392	17,477	(4.97)	43	67K	1B
1393/01/23	18,000	18,000	19,300	18,392	(2.26)	20	6K	101M
1393/01/20	18,809	18,809	19,499	18,818	(4.95)	57	33K	628M
1393/01/19	19,804	19,720	19,804	19,798	4.97	53	26K	509M
1393/01/18	18,860	18,799	18,864	18,861	4.98	141	68K	1B
1393/01/17	18,000	17,961	18,100	17,966	(4.97)	45	32K	576M
1393/01/16	20,498	18,804	20,498	18,906	(4.48)	21	14K	259M
1393/01/11	19,367	19,367	19,850	19,793	4.70	35	27K	531M
1393/01/10	18,370	18,370	19,285	18,905	2.93	34	19K	357M
1393/01/09	18,445	17,551	18,445	18,367	(0.42)	8	22K	402M
1393/01/06	18,445	18,445	18,600	18,445	0.0	14	30K	556M
1393/01/05	18,500	17,446	18,601	18,445	0.44	28	77K	1B
1392/12/28	19,008	18,013	19,860	18,364	(3.15)	66	28K	516M
1392/12/27	19,007	18,501	19,007	18,961	4.75	83	121K	2B
1392/12/26	18,102	18,102	18,102	18,102	5.00	16	9K	156M
1392/12/25	17,240	17,240	17,241	17,240	4.99	66	84K	1B
1392/12/24	16,249	16,149	16,443	16,420	4.85	42	56K	925M
1392/12/21	15,500	15,410	15,717	15,660	4.62	37	40K	634M
1392/12/20	15,440	14,749	15,440	14,969	(2.1)	15	11K	167M
1392/12/19	14,749	14,749	15,439	15,290	3.99	51	27K	412M
1392/12/18	14,703	14,703	15,000	14,704	(4.99)	65	97K	1B
1392/12/17	16,500	15,214	16,500	15,476	(3.36)	26	10K	159M
1392/12/14	16,015	16,000	16,015	16,014	4.99	84	75K	1B
1392/12/13	15,254	15,250	15,254	15,253	4.99	96	112K	2B
1392/12/12	13,910	13,910	14,607	14,528	4.43	87	91K	1B
1392/12/11	13,922	13,910	13,922	13,912	(4.99)	10	5K	64M
1392/12/10	14,608	14,608	15,598	14,642	(4.77)	51	32K	469M
1392/12/07	15,373	15,365	16,190	15,376	(4.93)	13	16K	253M
1392/12/06	16,769	15,720	16,770	16,173	1.18	10	12K	191M
1392/12/05	16,030	15,872	16,900	15,985	(4.32)	39	26K	416M
1392/12/04	17,032	15,610	17,032	16,707	3.00	84	58K	972M
1392/12/03	16,221	16,221	16,221	16,221	5.00	25	24K	386M
1392/11/30	15,449	15,449	15,449	15,449	5.00	20	8K	124M
1392/11/29	14,700	14,600	14,751	14,714	4.73	37	39K	574M
1392/11/28	13,633	13,633	14,057	14,049	4.94	51	57K	807M
1392/11/27	12,320	12,320	13,616	13,388	3.24	53	47K	630M
1392/11/26	12,953	12,952	13,003	12,968	(4.88)	25	24K	317M
1392/11/23	13,633	13,633	13,633	13,633	(5.0)	24	37K	500M
1392/11/21	14,300	14,239	15,575	14,350	(4.26)	20	23K	327M
1392/11/20	14,431	14,431	15,690	14,988	(1.33)	54	28K	414M
1392/11/19	15,079	15,079	15,950	15,190	(4.3)	123	155K	2B
1392/11/16	15,872	15,872	15,872	15,872	4.99	16	33K	519M
1392/11/15	15,117	15,117	15,117	15,117	4.99	4	6K	97M
1392/11/14	13,999	13,500	14,432	14,398	4.75	145	256K	4B
1392/11/13	13,773	13,118	13,773	13,745	4.78	91	194K	3B
1392/11/12	13,118	13,118	13,118	13,118	4.99	18	19K	245M
1392/11/09	12,133	12,000	12,569	12,494	4.37	94	126K	2B
1392/11/08	11,281	11,281	12,043	11,971	4.37	100	119K	1B
1392/11/07	10,683	10,683	11,795	11,470	2.05	39	34K	394M
1392/11/06	11,810	11,216	11,810	11,240	(4.79)	62	101K	1B
1392/11/05	11,891	11,600	11,891	11,806	1.30	5	1K	13M
1392/11/02	11,599	11,100	11,800	11,655	1.69	49	37K	429M
1392/11/01	11,600	11,123	11,866	11,461	1.41	89	380K	4B
1392/10/30	10,800	10,800	11,700	11,302	(0.12)	70	52K	590M
1392/10/28	11,500	11,015	11,600	11,316	(1.84)	17	4K	48M
1392/10/25	11,848	10,984	11,848	11,528	(0.29)	110	505K	6B
1392/10/24	11,357	11,357	11,800	11,562	0.04	219	389K	5B
1392/10/23	11,201	11,201	11,697	11,557	1.77	124	586K	7B
1392/10/22	11,640	10,800	11,648	11,356	0.37	67	73K	828M
1392/10/21	11,333	11,215	11,400	11,314	(0.46)	158	189K	2B
1392/10/18	11,169	11,111	11,469	11,366	(0.04)	446	479K	5B
1392/10/17	11,400	11,165	11,562	11,370	(0.02)	137	409K	5B
1392/10/16	11,587	11,102	11,590	11,372	(0.73)	56	35K	397M
1392/10/15	11,211	11,211	11,620	11,456	(0.45)	46	32K	368M
1392/10/14	11,000	11,000	11,740	11,508	0.15	38	28K	321M
1392/10/11	11,610	11,360	11,699	11,491	0.96	39	17K	195M
1392/10/09	11,198	10,700	11,609	11,382	2.94	76	90K	1B
1392/10/08	10,600	10,555	11,200	11,057	(0.44)	47	42K	467M
1392/10/07	11,500	10,950	11,500	11,106	(3.57)	50	49K	539M
1392/10/04	11,900	11,408	12,000	11,517	(3.82)	85	81K	937M
1392/10/03	12,100	11,600	12,280	11,974	(0.22)	76	69K	822M
1392/10/01	12,000	11,900	12,190	12,001	0.10	33	19K	222M
1392/09/30	12,000	11,900	12,002	11,989	0.47	46	63K	760M
1392/09/27	11,420	11,400	12,379	11,933	0.43	44	29K	351M
1392/09/26	12,100	11,871	12,100	11,882	(4.91)	38	28K	332M
1392/09/25	13,000	11,920	13,100	12,495	(0.41)	95	110K	1B
1392/09/24	12,800	12,300	12,928	12,547	1.90	139	237K	3B
1392/09/23	12,000	12,000	12,700	12,313	0.70	107	124K	2B
1392/09/20	12,000	12,000	12,500	12,227	1.59	93	65K	799M
1392/09/19	12,299	12,000	12,300	12,036	0.38	24	18K	217M
1392/09/18	11,950	11,750	12,150	11,991	(0.5)	23	23K	275M
1392/09/17	12,000	11,853	12,330	12,051	1.68	46	26K	315M
1392/09/16	11,999	11,700	11,999	11,852	0.26	31	9K	101M
1392/09/13	12,087	11,202	12,087	11,821	0.96	34	10K	120M
1392/09/12	12,330	11,459	12,330	11,709	(2.5)	34	20K	230M
1392/09/11	12,248	11,507	12,249	12,009	0.18	37	26K	308M
1392/09/10	11,995	11,987	12,000	11,987	1.52	12	6K	77M
1392/09/09	12,100	11,735	12,100	11,808	(4.4)	34	25K	291M
1392/09/06	12,500	11,736	12,710	12,351	1.18	26	20K	250M
1392/09/05	12,167	12,150	12,400	12,207	2.34	35	22K	267M
1392/09/04	11,799	11,200	12,188	11,928	2.76	51	30K	360M
1392/09/03	11,600	11,170	11,800	11,608	3.15	65	31K	361M
1392/09/02	11,111	11,000	11,600	11,253	(0.97)	65	30K	336M
1392/08/29	11,000	11,000	11,599	11,363	1.12	26	12K	140M
1392/08/28	11,479	10,908	11,550	11,237	(1.23)	53	40K	444M
1392/08/27	11,500	11,099	11,500	11,377	0.95	15	6K	72M
1392/08/26	11,400	10,900	11,600	11,270	0.61	16	8K	87M
1392/08/25	10,900	10,900	11,390	11,202	0.27	17	15K	163M
1392/08/21	10,987	10,912	11,389	11,172	1.73	17	9K	99M
1392/08/20	10,982	10,982	10,982	10,982	(0.39)	2	600	7M
1392/08/19	11,319	10,755	11,319	11,025	(2.57)	25	14K	152M
1392/08/18	11,700	10,877	11,892	11,316	(1.14)	58	36K	409M
1392/08/15	11,599	10,900	11,700	11,446	0.92	47	27K	307M
1392/08/14	11,480	10,677	11,550	11,342	2.17	26	22K	253M
1392/08/13	11,371	10,645	11,500	11,101	(0.92)	38	48K	532M
1392/08/12	11,589	10,888	11,590	11,204	(2.19)	18	25K	279M
1392/08/11	11,995	11,060	11,995	11,455	(1.61)	39	20K	233M
1392/08/08	11,700	11,101	11,850	11,642	1.00	22	11K	131M
1392/08/07	11,440	11,300	11,798	11,527	1.99	46	43K	499M
1392/08/06	11,540	10,900	11,800	11,302	(0.61)	70	58K	660M
1392/08/05	11,480	11,000	11,480	11,371	(0.02)	71	57K	648M
1392/08/04	11,430	11,012	11,430	11,373	4.47	91	96K	1B
1392/08/01	10,600	10,600	10,928	10,886	4.59	68	117K	1B
1392/07/30	10,350	10,350	10,500	10,408	2.78	74	64K	670M
1392/07/29	10,000	10,000	10,168	10,126	2.44	37	29K	298M
1392/07/28	9,615	9,615	10,157	9,885	(0.64)	27	22K	222M
1392/07/27	10,100	9,910	10,140	9,949	(1.0)	25	21K	208M
1392/07/23	10,155	9,901	10,158	10,050	(0.36)	39	32K	317M
1392/07/22	10,198	9,822	10,200	10,086	0.09	45	41K	413M
1392/07/21	10,289	9,900	10,290	10,077	0.93	35	30K	307M
1392/07/20	10,349	9,721	10,349	9,984	(0.33)	69	38K	375M
1392/07/17	10,410	9,721	10,410	10,017	(1.95)	66	53K	529M
1392/07/16	10,389	10,072	10,389	10,216	0.88	33	20K	202M
1392/07/15	10,500	10,006	10,639	10,127	(0.29)	49	48K	489M
1392/07/14	10,885	10,000	10,885	10,156	(2.3)	66	86K	876M
1392/07/13	10,999	10,319	11,000	10,395	(4.3)	153	85K	882M
1392/07/10	11,000	10,306	11,000	10,862	1.19	28	10K	108M
1392/07/09	10,796	10,205	11,029	10,734	0.67	39	19K	208M
1392/07/08	11,199	10,595	11,375	10,663	(4.38)	102	76K	806M
1392/07/07	11,297	10,800	11,300	11,152	2.75	50	33K	369M
1392/07/06	11,400	10,550	11,400	10,853	(1.35)	82	74K	804M
1392/07/03	11,888	10,822	11,888	11,001	(3.42)	69	44K	479M
1392/07/02	11,743	11,109	11,999	11,391	(2.58)	74	72K	821M
1392/07/01	11,747	11,400	11,747	11,693	3.44	29	19K	224M
1392/06/31	11,750	11,100	11,760	11,304	0.86	30	28K	319M
1392/06/30	11,331	10,452	11,331	11,208	3.85	64	89K	993M
1392/06/27	9,981	9,981	10,915	10,792	3.81	76	67K	728M
1392/06/26	10,272	10,272	11,352	10,397	(3.84)	81	64K	666M
1392/06/25	10,822	10,793	11,197	10,812	(4.83)	19	5K	49M
1392/06/24	11,845	10,717	11,845	11,361	0.71	87	108K	1B
1392/06/23	11,281	11,281	11,281	11,281	5.00	23	31K	349M
1392/06/20	10,744	10,744	10,744	10,744	4.99	15	35K	377M
1392/06/19	9,689	9,689	10,334	10,233	3.97	27	53K	543M
1392/06/18	9,687	9,687	10,196	9,842	(3.47)	161	117K	1B
1392/06/17	10,196	10,196	10,196	10,196	(4.99)	8	12K	123M
1392/06/16	10,732	10,732	10,732	10,732	(4.99)	4	10K	107M
1392/06/13	11,296	11,296	11,296	11,296	(5.0)	2	200	2M
1392/06/12	12,220	11,536	12,449	11,890	(2.08)	29	14K	161M
1392/06/10	12,888	11,800	12,888	12,143	(1.86)	49	35K	426M
1392/06/09	12,300	12,150	12,500	12,373	3.73	69	76K	938M
1392/06/06	11,906	11,896	12,300	11,928	(4.74)	64	47K	563M
1392/06/05	12,522	12,522	12,522	12,522	5.00	103	174K	2B
1392/06/04	11,926	11,926	11,926	11,926	4.99	60	151K	2B
1392/06/03	10,000	10,000	12,800	11,359	14.02	110	82K	929M
1392/05/20	19,924	19,912	19,924	19,924	5.00	225	282K	6B
1392/05/16	18,976	18,976	18,976	18,976	5.00	65	83K	2B
1392/05/15	17,929	17,900	18,128	18,073	4.67	40	14K	247M
1392/05/14	17,273	17,100	17,273	17,267	4.96	49	33K	578M
1392/05/13	17,227	16,418	17,227	16,451	(4.81)	30	40K	651M
1392/05/12	17,338	17,227	17,338	17,282	(4.69)	22	38K	653M
1392/05/09	17,464	17,464	18,378	18,133	(1.36)	9	4K	68M
1392/05/07	18,381	18,381	18,383	18,383	(0.01)	5	6K	112M
1392/05/06	18,385	18,385	18,385	18,385	0.0	2	1K	21M
1392/05/05	18,493	18,470	18,493	18,385	0.12	5	2K	29M
1392/04/25	18,800	17,063	18,837	18,478	2.88	80	79K	1B
1392/04/24	18,000	17,816	18,948	17,961	(4.22)	54	34K	605M
1392/04/23	19,199	17,614	19,200	18,753	1.18	26	11K	211M
1392/04/18	18,500	17,616	18,994	18,535	(0.04)	17	2K	35M
1392/04/17	19,197	18,500	19,197	18,543	0.38	2	2K	30M
1392/04/16	19,650	17,794	19,666	18,473	(1.37)	34	11K	206M
1392/04/15	18,665	18,664	20,628	18,730	(4.66)	60	43K	806M
1392/04/09	19,610	19,610	19,700	19,646	0.04	4	2K	49M
1392/04/05	19,638	19,638	19,638	19,638	0.21	1	3K	62M
1392/04/02	19,596	19,596	19,596	19,596	0.0	1	3K	51M
1392/04/01	19,596	19,596	19,596	19,596	0.0	4	2K	42M
1392/03/27	18,401	18,401	20,241	19,596	1.17	5	2K	41M
1392/03/22	19,369	19,369	19,369	19,369	0.0	2	2K	39M
1392/03/21	19,369	19,369	19,369	19,369	0.0	2	1K	22M
1392/03/20	20,242	19,320	20,242	19,369	0.46	3	2K	47M
1392/03/19	19,281	19,281	19,281	19,281	(0.1)	2	3K	51M
1392/03/18	19,300	19,300	19,300	19,300	0.0	6	2K	46M
1392/03/13	19,300	19,300	19,300	19,300	0.0	4	1K	24M
1392/03/12	19,300	19,300	19,300	19,300	0.0	1	330	6M
1392/03/11	19,300	19,300	19,300	19,300	(0.18)	5	185	4M
1392/03/08	19,334	19,334	19,334	19,334	0.11	5	4K	68M
1392/03/07	19,312	19,312	19,312	19,312	0.17	2	4K	87M
1392/03/06	19,280	19,280	19,280	19,280	0.12	1	2K	31M
1392/03/05	19,257	19,257	19,257	19,257	0.20	2	2K	35M
1392/03/04	19,218	19,218	19,218	19,218	0.0	2	3K	52M
1392/02/29	19,218	19,218	19,218	19,218	0.0	2	104	2M
1392/02/16	19,218	19,218	19,218	19,218	0.01	1	1K	25M
1392/02/15	19,217	19,217	19,217	19,217	0.01	1	10	192K
1392/02/14	19,215	19,215	19,220	19,216	0.01	6	7K	142M
1392/02/11	18,261	18,261	20,173	19,215	(0.01)	7	600	12M
1392/02/10	18,989	18,988	19,835	19,216	1.71	7	2K	47M
1392/02/09	18,950	18,825	18,980	18,893	1.58	6	2K	43M
1392/02/08	18,599	18,599	18,599	18,599	0.0	1	2K	46M
1392/02/04	18,600	18,597	18,600	18,599	1.22	5	3K	48M
1392/02/02	18,999	17,345	19,100	18,375	0.65	15	3K	53M
1392/02/01	18,257	18,257	18,257	18,257	0.0	1	100	2M
1392/01/28	18,257	18,257	18,257	18,257	0.0	1	4	73K
1392/01/27	18,257	18,257	18,257	18,257	0.0	2	595	11M
1392/01/26	18,257	18,257	18,257	18,257	0.0	1	5	91K
1392/01/21	17,999	17,999	18,499	18,257	2.42	11	1K	23M
1392/01/20	17,653	17,653	17,999	17,826	0.98	2	200	4M
1392/01/19	17,653	17,653	17,653	17,653	0.11	3	239	4M
1392/01/18	17,650	17,600	17,653	17,633	4.83	8	1K	25M
1392/01/17	16,810	16,810	16,827	16,820	4.95	6	4K	63M
1392/01/14	16,795	15,976	16,800	16,026	(4.69)	9	1K	24M
1392/01/10	16,680	16,680	17,360	16,815	1.69	4	2K	36M
1392/01/07	16,685	15,200	16,685	16,535	4.00	2	1K	18M
1392/01/06	14,868	14,868	16,430	15,899	1.59	13	10K	164M
1392/01/05	15,650	15,650	15,650	15,650	5.00	8	6K	90M
1391/12/28	14,420	14,420	15,141	14,905	3.36	7	5K	67M
1391/12/27	14,420	14,410	14,420	14,420	(0.17)	7	10K	151M
1391/12/26	14,450	14,430	14,450	14,445	0.28	8	8K	116M
1391/12/23	14,400	14,399	14,450	14,405	0.94	13	14K	207M
1391/12/22	13,700	13,500	14,450	14,271	2.68	6	4K	63M
1391/12/21	12,993	12,993	13,980	13,899	1.63	4	5K	63M
1391/12/20	13,400	13,261	13,900	13,676	(2.02)	8	8K	116M
1391/12/16	14,000	13,300	14,000	13,958	0.97	6	6K	87M
1391/12/15	13,742	13,742	14,000	13,824	0.60	9	12K	161M
1391/12/14	13,742	13,742	13,742	13,742	0.66	2	3K	48M
1391/12/13	13,742	13,063	13,744	13,652	(0.71)	13	7K	96M
1391/12/12	13,749	13,749	13,750	13,750	1.39	2	2K	27M
1391/12/09	13,749	13,062	13,750	13,562	(1.36)	14	6K	75M
1391/12/08	13,750	13,747	13,750	13,749	1.31	4	3K	41M
1391/12/07	13,380	13,371	13,750	13,571	1.47	6	4K	59M
1391/12/06	13,370	13,370	13,380	13,374	4.89	2	2K	33M
1391/12/05	12,751	12,751	12,751	12,751	(4.94)	2	2K	32M
1391/12/02	13,010	13,000	13,600	13,414	(0.56)	5	8K	102M
1391/12/01	13,350	13,350	13,750	13,489	0.02	8	4K	57M
1391/11/30	13,480	13,480	13,489	13,486	3.46	4	3K	41M
1391/11/29	12,900	12,900	13,508	13,035	1.05	15	10K	132M
1391/11/28	12,900	12,900	12,900	12,900	0.44	1	2K	26M
1391/11/25	12,843	12,843	12,843	12,843	0.34	3	2K	26M
1391/11/24	12,295	12,295	12,850	12,800	(1.1)	3	2K	28M
1391/11/23	12,999	12,897	12,999	12,942	(0.12)	5	574	7M
1391/11/21	12,020	12,020	12,999	12,957	2.46	9	3K	39M
1391/11/18	12,500	11,900	12,999	12,646	1.18	9	4K	53M
1391/11/17	12,497	12,497	12,498	12,498	4.66	2	2K	25M
1391/11/16	11,942	11,942	11,942	11,942	(5.0)	3	3K	36M
1391/11/14	12,984	11,750	12,985	12,570	1.63	7	4K	46M
1391/11/11	12,148	12,148	12,999	12,368	(3.28)	4	12K	144M
1391/11/09	12,347	12,346	13,000	12,787	(1.6)	12	8K	105M
1391/11/08	12,500	12,500	13,244	12,995	(0.49)	5	2K	23M
1391/11/07	12,757	12,757	13,198	13,059	2.71	9	6K	73M
1391/11/04	12,350	12,350	12,764	12,714	4.09	7	3K	33M
1391/11/03	12,350	12,084	12,495	12,215	(3.97)	12	5K	64M
1391/11/02	12,769	11,900	12,769	12,720	4.58	19	8K	107M
1391/11/01	12,212	11,217	12,212	12,163	4.57	38	25K	310M
1391/10/30	11,728	11,000	12,062	11,631	1.24	34	15K	174M
1391/10/27	11,143	10,600	11,548	11,488	4.13	17	9K	104M
1391/10/26	11,042	11,000	11,042	11,032	4.88	22	8K	92M
1391/10/25	9,612	9,612	10,622	10,519	3.97	23	8K	87M
1391/10/24	10,112	10,110	10,860	10,117	(4.93)	19	102K	1B
1391/10/20	10,869	10,208	11,141	10,642	(0.96)	44	40K	423M
1391/10/19	10,516	10,516	10,990	10,745	(2.93)	10	7K	76M
1391/10/18	11,069	11,069	11,069	11,069	4.91	1	400	4M
1391/10/17	11,142	10,083	11,142	10,551	(0.58)	3	901	10M
1391/10/13	10,613	10,613	10,617	10,613	(5.0)	15	12K	131M
1391/10/12	11,146	10,311	11,379	11,171	3.06	21	7K	80M
1391/10/11	10,467	10,467	11,120	10,839	(1.62)	20	17K	186M
1391/10/10	10,261	10,261	11,150	11,017	2.02	6	961	11M
1391/10/09	10,990	10,586	11,177	10,799	(3.09)	39	41K	445M
1391/10/06	11,185	10,990	11,185	11,143	4.60	24	17K	194M
1391/10/05	10,656	10,600	10,656	10,653	4.97	35	31K	326M
1391/10/04	10,149	10,149	10,149	10,149	5.00	32	73K	742M
1391/10/03	9,232	9,232	9,687	9,666	4.77	29	17K	168M
1391/10/02	9,229	9,010	9,232	9,226	4.92	28	20K	183M
1391/09/29	8,505	8,390	8,930	8,793	3.39	49	46K	402M
1391/09/28	8,500	8,300	8,700	8,505	0.09	17	12K	100M
1391/09/27	8,499	8,496	8,499	8,497	0.84	5	2K	17M
1391/09/26	8,509	8,084	8,509	8,426	(0.98)	13	6K	54M
1391/09/25	8,509	8,508	8,509	8,509	2.52	2	700	6M
1391/09/22	8,300	8,300	8,300	8,300	(1.03)	1	3K	26M
1391/09/21	8,500	8,300	8,500	8,386	1.08	2	2K	19M
1391/09/20	8,188	8,188	8,422	8,296	2.45	37	41K	342M
1391/09/19	8,100	8,000	8,130	8,098	2.60	25	20K	162M
1391/09/18	8,119	7,710	8,148	7,893	1.44	11	5K	38M
1391/09/15	7,798	7,769	7,997	7,781	(1.29)	9	2K	17M
1391/09/14	7,951	7,785	7,951	7,883	(3.63)	10	4K	33M
1391/09/13	8,180	8,180	8,180	8,180	1.61	1	500	4M
1391/09/12	8,170	8,010	8,170	8,050	(0.63)	4	2K	16M
1391/09/11	7,912	7,912	8,150	8,101	(1.34)	6	3K	25M
1391/09/08	8,153	8,153	8,219	8,211	0.71	25	20K	160M
1391/09/07	8,179	7,820	8,275	8,153	2.85	9	5K	43M
1391/09/06	7,900	7,862	7,980	7,927	(4.21)	8	32K	256M
1391/09/01	8,275	8,275	8,275	8,275	1.09	1	100	828K
1391/08/30	8,186	8,186	8,186	8,186	4.68	1	510	4M
1391/08/29	8,012	7,799	8,012	7,820	(4.74)	63	75K	584M
1391/08/28	8,170	8,170	8,290	8,209	(4.55)	10	7K	56M
1391/08/27	8,600	8,600	8,600	8,600	1.56	1	500	4M
1391/08/24	8,467	8,467	8,468	8,468	(0.35)	4	11K	93M
1391/08/23	8,498	8,498	8,498	8,498	4.62	1	500	4M
1391/08/22	7,930	7,929	8,501	8,123	0.32	10	6K	51M
1391/08/21	8,200	7,901	8,222	8,097	(1.71)	9	3K	20M
1391/08/20	8,238	8,149	8,799	8,238	(3.95)	24	11K	93M
1391/08/17	8,949	8,351	8,949	8,577	(0.17)	6	2K	14M
1391/08/16	8,700	8,500	8,700	8,592	1.61	3	1K	9M
1391/08/15	8,883	8,252	8,884	8,456	(2.52)	6	4K	30M
1391/08/14	8,261	8,261	8,899	8,675	2.32	3	770	7M
1391/08/10	9,000	8,262	9,000	8,478	(2.5)	15	4K	35M
1391/08/09	8,695	8,694	8,695	8,695	(4.98)	3	1K	9M
1391/08/08	8,821	8,821	9,400	9,151	1.80	5	3K	31M
1391/08/07	8,878	8,878	9,377	8,989	(3.81)	8	5K	44M
1391/08/06	9,665	8,890	9,665	9,345	1.49	17	17K	159M
1391/08/03	9,208	9,208	9,208	9,208	4.99	12	10K	88M
1391/08/02	8,490	8,490	8,812	8,770	4.49	17	9K	76M
1391/08/01	8,793	8,372	8,793	8,393	(4.56)	4	4K	33M
1391/07/30	8,794	8,794	8,794	8,794	(4.99)	2	1K	11M
1391/07/29	9,400	9,215	9,400	9,256	(4.58)	5	2K	18M
1391/07/26	9,700	9,700	9,700	9,700	4.60	1	500	5M
1391/07/25	9,270	9,258	9,287	9,273	4.84	16	16K	148M
1391/07/24	8,536	8,500	8,960	8,845	3.64	25	19K	169M
1391/07/23	8,547	8,534	8,547	8,534	0.44	7	6K	51M
1391/07/22	8,496	8,496	8,499	8,497	1.13	5	3K	23M
1391/07/19	8,699	8,150	8,699	8,402	(0.44)	6	3K	24M
1391/07/18	8,300	8,300	8,500	8,439	0.46	4	3K	22M
1391/07/17	8,800	8,300	8,800	8,400	(2.89)	15	8K	64M
1391/07/16	8,690	8,600	8,690	8,650	(0.71)	3	2K	16M
1391/07/15	8,720	8,700	8,750	8,712	2.58	5	4K	35M
1391/07/12	8,700	8,300	8,751	8,493	(2.46)	17	12K	98M
1391/07/11	8,700	8,650	8,900	8,707	(4.31)	6	2K	21M
1391/07/10	9,200	8,761	9,200	9,099	0.14	8	6K	54M
1391/07/09	9,302	9,049	9,340	9,086	(4.61)	38	51K	461M
1391/07/08	9,600	9,500	9,600	9,525	0.62	4	2K	19M
1391/07/05	9,840	9,400	9,840	9,466	(1.98)	5	546	5M
1391/07/03	9,798	9,600	9,889	9,657	1.25	3	2K	21M
1391/07/02	9,659	9,301	9,998	9,538	(0.82)	9	4K	37M
1391/07/01	9,660	9,301	9,660	9,617	0.83	5	3K	24M
1391/06/29	9,303	9,241	9,665	9,538	(1.58)	3	2K	15M
1391/06/28	9,698	9,685	9,698	9,691	4.51	3	1K	10M
1391/06/27	9,216	9,211	10,169	9,273	(4.35)	25	27K	250M
1391/06/26	9,919	9,420	9,919	9,695	2.45	2	1K	11M
1391/06/25	9,399	9,398	9,900	9,463	(4.34)	9	8K	73M
1391/06/21	9,799	9,799	9,965	9,892	1.86	11	4K	43M
1391/06/20	9,260	9,260	9,954	9,711	1.48	6	3K	31M
1391/06/19	9,103	9,101	9,965	9,569	(0.11)	15	13K	124M
1391/06/18	9,640	9,205	9,965	9,580	0.91	25	16K	153M
1391/06/15	9,303	9,303	9,501	9,494	(2.92)	14	32K	305M
1391/06/14	9,789	9,770	9,795	9,780	2.61	8	3K	26M
1391/06/13	9,800	9,486	9,800	9,531	0.47	4	4K	34M
1391/06/12	9,475	9,475	9,939	9,486	(4.88)	17	7K	62M
1391/06/06	9,973	9,973	9,973	9,973	4.98	1	500	5M
1391/06/05	9,500	9,500	9,500	9,500	(1.82)	15	5K	51M
1391/06/04	9,900	9,320	9,900	9,676	0.95	3	339	3M
1391/06/01	10,125	9,583	10,125	9,585	(4.98)	6	5K	48M
1391/05/31	10,291	9,800	10,291	10,087	2.82	7	2K	22M
1391/05/25	9,815	9,800	9,815	9,810	4.94	14	7K	64M
1391/05/24	10,210	9,346	10,210	9,348	(4.97)	12	7K	69M
1391/05/22	9,837	9,837	9,837	9,837	5.00	5	2K	15M
1391/05/21	10,353	9,367	10,353	9,369	(4.98)	18	17K	163M
1391/05/18	9,861	9,860	9,861	9,860	(4.99)	17	5K	47M
1391/05/17	10,423	10,267	10,423	10,378	2.92	2	2K	16M
1391/05/16	10,312	10,060	10,312	10,084	2.33	2	104	1M
1391/05/15	10,300	9,827	10,398	9,854	(4.74)	18	10K	103M
1391/05/14	10,888	10,023	10,888	10,344	(1.95)	9	5K	47M
1391/05/11	10,859	10,401	10,859	10,550	0.46	2	1K	16M
1391/05/10	10,933	10,400	10,933	10,502	(3.0)	6	3K	29M
1391/05/09	10,500	10,500	10,988	10,827	3.03	3	1K	11M
1391/05/08	10,996	10,311	10,996	10,509	(0.45)	9	6K	65M
1391/05/07	10,995	10,500	10,995	10,557	(4.02)	3	3K	28M
1391/05/04	10,999	10,999	10,999	10,999	2.15	2	500	5M
1391/05/03	10,900	10,449	11,000	10,767	0.57	5	3K	34M
1391/05/02	10,898	10,600	10,898	10,706	(1.49)	17	11K	114M
1391/05/01	10,898	10,700	10,898	10,868	0.47	3	700	8M
1391/04/31	10,800	10,402	10,899	10,817	(0.69)	5	3K	28M
1391/04/28	10,892	10,892	10,892	10,892	0.33	1	500	5M
1391/04/27	10,899	10,500	10,899	10,856	0.05	5	3K	30M
1391/04/26	10,897	10,700	10,897	10,851	0.73	6	3K	30M
1391/04/25	11,198	10,601	11,198	10,772	(3.26)	30	14K	148M
1391/04/24	10,901	10,901	11,297	11,135	0.69	17	9K	99M
1391/04/21	10,500	10,500	11,194	11,059	0.35	16	7K	75M
1391/04/20	11,271	10,515	11,271	11,020	1.37	4	2K	19M
1391/04/19	11,450	10,716	11,450	10,871	(3.62)	25	11K	122M
1391/04/18	11,112	10,813	11,585	11,279	(0.02)	25	14K	153M
1391/04/17	10,926	10,800	11,376	11,281	0.61	11	6K	63M
1391/04/14	11,590	10,924	11,590	11,213	(0.46)	13	6K	62M
1391/04/13	11,678	10,924	11,678	11,265	(2.03)	12	12K	136M
1391/04/12	11,498	11,498	11,498	11,498	4.85	1	100	1M
1391/04/11	10,576	10,505	11,598	10,966	(0.82)	41	16K	172M
1391/04/10	10,906	10,592	11,382	11,057	(0.65)	9	4K	46M
1391/04/07	11,129	11,129	11,129	11,129	1.74	1	100	1M
1391/04/06	10,473	10,473	11,389	10,939	(0.77)	9	5K	55M
1391/04/05	11,465	11,000	11,465	11,024	0.89	3	2K	21M
1391/04/04	10,289	10,289	11,358	10,927	0.90	28	20K	223M
1391/04/03	11,055	10,754	11,055	10,830	(4.33)	4	2K	22M
1391/03/31	11,056	11,055	11,678	11,320	(2.72)	32	7K	83M
1391/03/30	11,678	11,290	11,679	11,636	4.21	12	13K	147M
1391/03/28	11,180	11,000	11,184	11,166	0.33	11	7K	75M
1391/03/27	11,184	10,791	11,184	11,129	0.72	11	7K	80M
1391/03/24	11,110	10,798	11,182	11,049	2.26	8	2K	17M
1391/03/23	10,500	10,400	11,022	10,805	2.92	14	8K	90M
1391/03/22	10,120	10,120	10,899	10,498	1.00	6	2K	21M
1391/03/21	10,525	10,121	10,732	10,394	(2.42)	11	6K	66M
1391/03/20	10,691	10,620	10,691	10,652	0.06	2	2K	19M
1391/03/17	10,401	10,401	10,999	10,646	1.18	10	4K	47M
1391/03/16	10,522	10,522	10,522	10,522	(2.8)	1	10K	105M
1391/03/13	11,499	10,615	11,499	10,825	(1.65)	5	1K	16M
1391/03/10	10,911	10,900	11,938	11,007	(3.34)	9	6K	61M
1391/03/09	11,760	11,267	11,760	11,387	(3.99)	32	14K	164M
1391/03/08	12,449	11,790	12,449	11,860	(3.13)	4	2K	27M
1391/03/07	12,000	12,000	12,396	12,243	3.53	16	41K	506M
1391/03/06	11,826	11,826	11,827	11,826	(5.0)	14	23K	267M
1391/03/03	12,879	12,102	12,879	12,448	(2.18)	24	34K	426M
1391/03/02	12,500	12,500	12,990	12,726	(0.69)	44	60K	767M
1391/03/01	13,099	12,600	13,099	12,814	4.32	61	75K	957M
1391/02/26	12,901	12,901	13,325	13,063	2.16	102	82K	1B
1391/02/25	12,799	12,411	13,000	12,787	0.76	46	35K	449M
1391/02/24	12,900	12,400	12,990	12,691	1.33	43	13K	159M
1391/02/23	11,911	11,911	12,850	12,525	1.83	54	45K	560M
1391/02/20	12,300	12,290	12,300	12,300	4.99	42	22K	274M
1391/02/19	11,300	11,300	11,734	11,715	4.82	24	13K	154M
1391/02/18	10,700	10,700	11,183	11,176	4.93	110	91K	1B
1391/02/17	10,660	10,650	10,660	10,651	0.01	9	16K	176M
1391/02/16	10,650	10,650	10,650	10,650	0.70	1	373	4M
1391/02/13	11,200	10,411	11,200	10,576	(3.44)	4	829	9M
1391/02/11	11,200	10,615	11,200	10,953	(0.13)	15	16K	172M
1391/02/10	10,990	10,700	10,994	10,967	1.16	26	4K	49M
1391/02/09	10,380	10,380	10,907	10,841	4.36	14	4K	39M
1391/02/05	10,380	10,380	10,390	10,388	(2.03)	5	800	8M
1391/02/04	10,983	10,350	10,984	10,603	0.24	14	10K	109M
1391/02/03	10,165	10,165	10,992	10,578	(1.08)	5	1K	11M
1391/02/02	11,160	10,600	11,159	10,693	(3.56)	2	600	6M
1391/01/30	11,088	11,088	11,088	11,088	5.00	39	27K	302M
1391/01/29	10,449	10,449	10,587	10,560	4.73	13	9K	90M
1391/01/28	10,110	9,998	10,500	10,083	(4.19)	78	54K	541M
1391/01/27	11,100	10,100	11,109	10,524	(0.61)	22	19K	197M
1391/01/26	10,610	10,570	10,610	10,589	0.26	18	8K	81M
1391/01/23	11,171	10,430	11,171	10,562	(0.78)	16	6K	61M
1391/01/22	10,601	10,600	10,762	10,645	(1.09)	9	4K	44M
1391/01/21	10,606	10,606	11,099	10,762	(1.99)	11	5K	57M
1391/01/20	10,565	10,565	11,000	10,980	0.80	35	12K	136M
1391/01/19	10,645	10,645	11,000	10,893	1.10	9	4K	46M
1391/01/16	11,240	10,710	11,240	10,774	(4.43)	62	33K	360M
1391/01/15	11,234	11,234	11,300	11,273	0.05	5	4K	43M
1391/01/14	11,269	11,235	11,270	11,267	(0.84)	7	3K	30M
1391/01/09	12,100	11,301	12,100	11,362	(3.79)	9	4K	49M
1391/01/08	11,875	11,776	12,150	11,810	(4.72)	4	1K	13M
1391/01/07	12,450	11,875	12,450	12,395	(0.83)	48	81K	999M
1391/01/06	12,500	12,450	12,499	12,499	3.41	69	83K	1B
1391/01/05	12,212	12,000	12,212	12,087	3.92	11	4K	50M
1390/12/28	11,689	11,600	11,689	11,631	4.47	5	611	7M
1390/12/27	11,133	11,133	11,134	11,133	(0.01)	4	770	9M
1390/12/24	11,133	11,133	11,134	11,134	(2.22)	4	1K	13M
1390/12/23	11,500	11,133	12,100	11,387	(2.81)	8	2K	22M
1390/12/22	11,721	11,716	11,721	11,716	(5.0)	25	8K	90M
1390/12/21	12,340	12,330	12,340	12,332	(4.98)	5	2K	26M
1390/12/20	12,900	12,900	13,150	12,978	2.71	11	4K	52M
1390/12/17	12,600	12,499	12,647	12,635	4.89	58	28K	348M
1390/12/16	11,999	11,999	12,057	12,046	4.90	32	21K	248M
1390/12/15	11,490	11,437	11,499	11,483	4.85	61	22K	250M
1390/12/14	11,874	10,754	11,874	10,952	(3.19)	16	10K	107M
1390/12/13	11,305	11,305	11,650	11,313	(4.93)	15	4K	48M
1390/12/10	11,900	11,900	11,900	11,900	3.03	1	520	6M
1390/12/09	11,550	11,550	11,550	11,550	3.09	2	431	5M
1390/12/08	11,182	11,180	11,600	11,204	(1.81)	5	517	6M
1390/12/07	12,326	11,400	12,326	11,410	(2.84)	11	4K	42M
1390/12/06	11,712	11,709	12,099	11,743	(4.72)	30	23K	273M
1390/12/03	12,465	11,800	12,465	12,325	3.82	86	39K	476M
1390/12/02	11,872	11,872	11,872	11,872	5.00	4	1K	14M
1390/12/01	11,307	11,307	11,307	11,307	5.00	5	2K	25M
1390/11/30	10,759	10,759	10,771	10,769	4.97	40	19K	205M
1390/11/29	10,200	10,050	10,502	10,259	2.57	32	16K	164M
1390/11/26	10,612	10,001	10,612	10,002	(1.04)	5	1K	13M
1390/11/25	10,160	10,001	10,180	10,107	(0.2)	6	3K	34M
1390/11/23	10,110	10,110	10,161	10,127	(4.05)	5	2K	20M
1390/11/19	10,207	10,206	11,019	10,554	(1.54)	4	1K	12M
1390/11/18	10,901	10,491	10,903	10,719	(2.89)	22	16K	170M
1390/11/17	11,163	11,038	11,163	11,038	(4.99)	29	19K	214M
1390/11/16	11,618	11,618	11,618	11,618	(0.04)	1	200	2M
1390/11/15	11,277	11,277	11,688	11,623	4.35	9	2K	18M
1390/11/12	11,276	10,910	11,276	11,139	(2.12)	8	3K	30M
1390/11/11	11,870	11,277	11,876	11,380	(4.13)	22	8K	93M
1390/11/10	11,999	11,356	11,999	11,870	(0.61)	2	500	6M
1390/11/09	11,870	11,229	11,999	11,943	2.80	6	790	9M
1390/11/08	11,710	11,250	11,788	11,618	(1.14)	14	8K	88M
1390/11/05	11,859	11,700	11,859	11,752	0.38	5	800	9M
1390/11/03	11,491	11,491	11,873	11,708	3.54	9	3K	39M
1390/11/01	11,200	11,000	11,450	11,308	3.32	9	2K	21M
1390/10/28	11,500	10,893	11,500	10,945	(4.51)	6	2K	22M
1390/10/27	11,499	11,200	11,574	11,462	3.98	45	13K	143M
1390/10/26	11,031	11,016	11,860	11,023	(4.93)	59	38K	417M
1390/10/25	11,947	10,990	11,947	11,595	0.49	14	3K	30M
1390/10/21	11,800	11,530	11,950	11,539	(2.56)	9	607	7M
1390/10/20	12,290	11,610	12,290	11,842	(1.49)	8	4K	43M
1390/10/19	12,050	12,000	12,150	12,021	1.95	20	7K	89M
1390/10/18	11,899	11,605	11,999	11,791	1.31	8	1K	13M
1390/10/17	11,990	11,502	11,990	11,639	1.17	10	3K	33M
1390/10/14	12,068	11,494	12,068	11,504	0.09	12	8K	92M
1390/10/13	12,000	11,400	12,140	11,494	(4.22)	26	15K	167M
1390/10/12	12,000	12,000	12,000	12,000	3.56	5	700	8M
1390/10/11	12,288	11,489	12,289	11,587	(4.18)	20	4K	48M
1390/10/10	12,290	12,010	12,290	12,093	1.06	11	4K	47M
1390/10/07	12,079	11,200	12,079	11,966	3.46	12	4K	48M
1390/10/06	10,848	10,848	11,979	11,566	1.30	43	21K	247M
1390/10/05	11,515	11,381	11,515	11,418	(4.69)	6	2K	20M
1390/10/04	11,954	11,954	12,398	11,980	(4.79)	16	7K	82M
1390/10/03	12,694	12,489	12,694	12,583	3.82	10	3K	34M
1390/09/30	12,120	12,120	12,120	12,120	(4.99)	3	110	1M
1390/09/29	12,948	12,203	12,948	12,757	(0.69)	9	13K	172M
1390/09/28	12,958	12,262	12,958	12,845	4.03	23	32K	405M
1390/09/27	12,372	12,140	12,372	12,347	3.79	34	31K	387M
1390/09/26	12,787	11,848	12,787	11,896	(4.61)	29	12K	138M
1390/09/23	13,187	12,201	13,188	12,471	(2.64)	22	6K	81M
1390/09/22	13,460	12,730	13,460	12,809	(4.4)	32	12K	152M
1390/09/21	13,439	13,000	13,440	13,399	3.41	5	1K	17M
1390/09/20	13,000	12,729	13,199	12,957	(3.29)	26	6K	81M
1390/09/19	13,396	13,396	13,399	13,398	0.01	4	305	4M
1390/09/16	13,750	12,602	13,750	13,396	1.69	8	553	7M
1390/09/13	13,399	12,801	13,400	13,173	(0.95)	15	6K	81M
1390/09/12	13,300	13,300	13,300	13,300	3.16	1	100	1M
1390/09/09	13,500	12,600	13,500	12,893	(2.27)	30	5K	58M
1390/09/08	13,475	12,980	13,475	13,193	2.22	11	6K	83M
1390/09/07	13,768	12,738	13,769	12,907	(3.74)	13	4K	48M
1390/09/06	14,088	13,274	14,088	13,408	(4.04)	40	19K	250M
1390/09/05	13,456	13,456	14,437	13,972	(1.36)	22	5K	73M
1390/09/02	14,177	14,105	14,177	14,164	4.76	5	1K	18M
1390/09/01	14,126	13,292	14,127	13,520	(3.37)	32	6K	86M
1390/08/30	14,547	13,810	14,548	13,991	(3.75)	26	7K	100M
1390/08/29	14,630	13,963	14,630	14,536	0.44	8	2K	33M
1390/08/28	13,853	13,853	14,650	14,472	(0.73)	12	4K	55M
1390/08/25	13,318	13,318	14,669	14,579	4.02	8	5K	71M
1390/08/23	14,642	13,320	14,642	14,016	(0.04)	42	22K	306M
1390/08/22	14,599	13,680	14,599	14,021	(2.63)	30	15K	215M
1390/08/21	13,950	13,950	14,670	14,400	(1.89)	11	3K	48M
1390/08/18	13,699	13,699	14,678	14,677	1.79	4	1K	16M
1390/08/17	14,710	14,055	14,710	14,419	(2.5)	2	900	13M
1390/08/15	15,280	14,712	15,280	14,789	(4.5)	9	4K	55M
1390/08/14	15,500	15,480	15,500	15,486	2.64	4	2K	23M
1390/08/11	15,760	14,886	15,760	15,087	(2.06)	17	3K	53M
1390/08/10	15,700	15,000	15,700	15,405	(2.03)	13	3K	48M
1390/08/09	15,800	15,300	15,800	15,724	1.78	6	2K	35M
1390/08/08	15,399	15,368	15,796	15,449	0.06	13	4K	59M
1390/08/07	15,440	15,440	15,440	15,440	(1.94)	2	2K	31M
1390/08/04	14,975	14,975	15,747	15,746	(0.08)	4	2K	33M
1390/08/03	15,750	15,750	15,796	15,759	1.75	5	3K	50M
1390/08/02	15,500	15,452	15,500	15,488	(4.78)	3	3K	41M
1390/08/01	16,290	16,190	16,290	16,265	2.31	2	400	7M
1390/07/30	15,726	15,700	16,000	15,898	2.63	31	9K	146M
1390/07/27	15,697	15,350	15,698	15,490	1.12	27	15K	232M
1390/07/26	15,299	15,000	15,569	15,319	2.27	44	25K	380M
1390/07/25	15,470	14,500	15,470	14,979	0.50	30	10K	152M
1390/07/24	16,100	14,821	16,189	14,905	(4.46)	85	53K	789M
1390/07/23	16,549	15,333	16,549	15,601	(3.33)	79	35K	549M
1390/07/20	16,598	15,900	16,598	16,139	(3.24)	11	3K	55M
1390/07/19	16,700	16,669	16,700	16,679	0.77	4	627	10M
1390/07/18	16,993	16,300	16,993	16,552	(0.47)	14	3K	46M
1390/07/17	17,094	16,301	17,094	16,630	(1.44)	28	12K	205M
1390/07/16	16,880	16,800	17,219	16,873	(0.05)	41	19K	324M
1390/07/13	16,010	16,000	17,219	16,881	2.88	20	8K	128M
1390/07/12	15,940	15,940	16,638	16,408	3.55	52	30K	497M
1390/07/11	15,544	15,544	16,183	15,846	2.80	46	29K	467M
1390/07/10	15,415	15,300	15,415	15,414	(0.01)	33	19K	291M
1390/07/09	15,500	15,399	15,500	15,415	0.29	2	1K	19M
1390/07/06	15,115	15,115	15,544	15,370	1.69	18	16K	254M
1390/07/05	14,995	14,800	15,498	15,114	1.55	35	26K	395M
1390/07/04	14,993	14,451	14,993	14,883	0.83	6	1K	16M
1390/07/03	15,000	14,230	15,000	14,761	(1.45)	14	6K	86M
1390/06/30	14,999	13,950	15,001	14,978	2.68	77	66K	992M
1390/06/29	14,800	14,150	14,800	14,587	(1.41)	21	14K	201M
1390/06/28	14,870	14,208	14,870	14,796	0.58	11	3K	51M
1390/06/27	14,433	14,337	14,837	14,711	(1.96)	7	3K	41M
1390/06/26	15,095	14,172	15,095	15,005	1.23	4	679	10M
1390/06/23	15,045	14,251	15,045	14,822	(0.63)	14	3K	44M
1390/06/22	15,100	14,600	15,100	14,916	(0.43)	38	28K	415M
1390/06/21	14,970	14,495	15,000	14,980	0.22	10	12K	186M
1390/06/20	15,000	14,700	15,190	14,947	0.23	42	42K	622M
1390/06/19	14,980	14,403	15,070	14,913	0.55	91	91K	1B
1390/06/16	14,870	14,700	14,998	14,831	1.01	50	32K	472M
1390/06/15	14,900	14,600	14,900	14,682	1.21	77	52K	760M
1390/06/14	14,500	14,000	14,899	14,506	(0.83)	59	32K	468M
1390/06/13	14,998	14,480	15,000	14,628	(1.49)	23	25K	371M
1390/06/12	15,500	14,401	15,500	14,849	(1.84)	32	14K	209M
1390/06/08	15,380	14,455	15,395	15,128	0.61	108	108K	2B
1390/06/07	15,380	14,334	15,380	15,036	0.82	46	26K	384M
1390/06/06	14,921	14,750	15,620	14,913	(3.82)	54	36K	540M
1390/06/05	15,940	14,900	15,940	15,505	1.81	158	109K	2B
1390/06/02	15,229	15,229	15,229	15,229	5.00	275	290K	4B
1390/06/01	14,150	14,100	14,990	14,504	1.18	238	187K	3B
1390/05/30	14,335	14,335	14,335	14,335	(5.0)	3	215	3M
1390/05/29	15,266	15,079	15,267	15,089	(4.93)	247	164K	2B
1390/05/26	15,999	15,189	16,670	15,872	(0.73)	1,155	834K	13B
1390/05/25	15,988	15,988	15,988	15,988	5.00	148	150K	2B
1390/05/24	15,227	15,227	15,227	15,227	5.00	163	147K	2B
1390/05/23	14,503	14,400	14,503	14,502	4.99	264	223K	3B
1390/05/22	13,820	13,201	13,820	13,813	4.95	194	175K	2B
1390/05/19	13,162	13,162	13,162	13,162	4.99	109	143K	2B
1390/05/18	12,609	12,000	12,609	12,536	4.39	478	774K	10B
1390/05/17	12,009	12,009	12,009	12,009	4.99	10	6K	66M
1390/05/16	11,438	11,438	11,438	11,438	4.99	6	8K	92M
1390/05/15	10,894	10,894	10,894	10,894	4.99	18	23K	249M
1390/05/12	10,376	10,370	10,376	10,376	5.00	334	700K	7B
1390/05/11	9,882	9,882	9,882	9,882	4.99	135	98K	968M
1390/05/10	9,290	9,230	9,490	9,412	4.13	670	604K	6B
1390/05/09	9,040	9,000	9,040	9,039	4.98	1,612	1M	10B
1390/05/08	8,610	8,610	8,610	8,610	5.00	15	5K	43M
1390/05/05	8,200	8,200	8,200	8,200	720.00	138	2M	16B