Name: بازرگانی و تولیدی مرجان کار
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بازرگانی و تولیدی مرجان کار
کمرجان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	4,780	4,780	4,780	4,780	(2.85)	115	5M	24B
1405/06/28	5,180	4,880	5,180	4,920	(2.19)	715	27M	134B
1405/06/25	5,050	4,900	5,050	5,030	2.44	1,061	47M	235B
1405/06/24	4,910	4,910	4,910	4,910	2.94	80	3M	13B
1405/06/23	4,720	4,700	4,780	4,770	2.58	325	11M	50B
1405/06/22	4,660	4,560	4,660	4,650	2.65	699	28M	128B
1405/06/21	4,500	4,490	4,530	4,530	2.95	322	12M	53B
1405/06/18	4,280	4,270	4,500	4,400	0.23	685	17M	74B
1405/06/17	4,360	4,260	4,450	4,390	1.39	996	32M	140B
1405/06/16	4,330	4,290	4,330	4,330	2.85	389	12M	50B
1405/06/15	4,210	4,150	4,210	4,210	2.93	460	16M	65B
1405/06/14	4,190	3,980	4,220	4,090	(0.24)	944	21M	86B
1405/06/11	4,100	4,100	4,150	4,100	(2.84)	434	16M	67B
1405/06/10	4,330	4,130	4,370	4,220	(0.71)	964	30M	126B
1405/06/09	4,220	4,210	4,400	4,250	(1.85)	1,199	39M	167B
1405/06/08	4,300	4,250	4,340	4,330	2.61	660	21M	89B
1405/06/07	4,300	4,250	4,340	4,330	2.61	660	21M	89B
1405/06/04	4,180	4,150	4,230	4,220	2.68	778	35M	147B
1405/06/03	4,030	4,020	4,180	4,110	0.49	709	19M	77B
1405/06/02	4,190	3,970	4,210	4,090	0.0	840	23M	96B
1405/06/01	4,070	3,960	4,130	4,090	2.00	1,055	25M	103B
1405/05/31	4,000	3,920	4,020	4,010	2.56	820	23M	91B
1405/05/28	3,870	3,860	4,000	3,910	(1.51)	835	21M	81B
1405/05/27	4,090	3,880	4,090	3,970	(0.25)	1,042	30M	118B
1405/05/26	3,980	3,910	3,980	3,980	2.84	254	10M	38B
1405/05/25	3,740	3,710	3,910	3,870	1.84	776	25M	96B
1405/05/24	3,960	3,770	3,960	3,800	(2.06)	843	21M	81B
1405/05/21	3,950	3,830	3,950	3,880	(1.52)	936	28M	108B
1405/05/20	3,950	3,830	3,950	3,880	(1.52)	936	28M	108B
1405/05/19	3,940	3,930	4,060	3,940	(2.72)	1,195	37M	146B
1405/05/18	4,250	4,040	4,250	4,050	(2.64)	985	30M	120B
1405/05/17	4,200	4,080	4,200	4,160	1.96	1,266	37M	153B
1405/05/14	4,020	4,010	4,090	4,080	2.51	1,034	34M	140B
1405/05/13	3,980	3,940	3,980	3,980	2.84	584	22M	87B
1405/05/12	3,980	3,940	3,980	3,980	2.84	584	22M	87B
1405/05/11	3,880	3,800	3,880	3,870	2.65	370	13M	52B
1405/05/10	3,620	3,620	3,790	3,770	2.45	495	19M	70B
1405/05/07	3,720	3,640	3,770	3,680	(1.87)	612	15M	54B
1405/05/06	3,740	3,720	3,830	3,750	(2.09)	1,195	38M	141B
1405/05/05	3,940	3,740	3,940	3,830	0.0	1,079	34M	129B
1405/05/04	3,810	3,770	3,840	3,830	2.68	558	20M	75B
1405/05/03	3,820	3,680	3,890	3,730	(1.58)	1,187	34M	126B
1405/04/31	3,820	3,610	3,820	3,790	2.16	1,069	45M	172B
1405/04/30	3,710	3,710	3,710	3,710	2.77	54	3M	11B
1405/04/29	3,530	3,530	3,730	3,610	(0.55)	2,490	129M	465B
1405/04/28	3,630	3,630	3,630	3,630	(2.94)	71	4M	14B
1405/04/27	3,740	3,740	3,740	3,740	(2.86)	37	2M	6B
1405/04/21	5,920	5,920	5,920	5,920	(2.95)	89	3M	15B
1405/04/20	6,100	6,100	6,100	6,100	(2.87)	67	2M	11B
1405/04/17	6,280	6,280	6,280	6,280	(2.94)	169	3M	19B
1405/04/16	6,470	6,470	6,470	6,470	(2.85)	443	9M	58B
1405/04/15	6,660	6,660	6,660	6,660	(2.92)	411	12M	81B
1405/04/14	6,660	6,660	6,660	6,660	(2.92)	411	12M	81B
1405/04/13	6,660	6,660	6,660	6,660	(2.92)	411	12M	81B
1405/04/10	6,660	6,660	6,660	6,660	(2.92)	411	12M	81B
1405/04/09	7,120	6,720	7,120	6,850	(1.01)	2,276	84M	573B
1405/04/08	6,610	6,610	7,010	6,930	1.76	1,677	88M	610B
1405/04/07	6,810	6,810	7,010	6,810	(2.99)	1,477	113M	770B
1405/04/06	7,020	7,020	7,020	7,020	(2.9)	93	4M	27B
1405/04/03	7,230	7,230	7,230	7,230	(2.95)	522	28M	205B
1405/04/01	7,450	7,450	7,450	7,450	(2.99)	49	2M	13B
1405/03/31	7,950	7,540	7,950	7,680	(1.16)	256	13M	100B
1405/03/30	8,100	7,640	8,100	7,770	(1.27)	1,630	65M	508B
1405/03/27	7,900	7,440	7,900	7,870	2.61	1,792	73M	574B
1405/03/26	7,670	7,670	7,670	7,670	2.95	150	6M	48B
1405/03/25	7,450	7,450	7,450	7,450	2.90	106	8M	60B
1405/03/23	7,240	7,240	7,240	7,240	2.99	56	4M	32B
1405/03/20	7,030	7,030	7,030	7,030	2.93	147	9M	66B
1405/03/19	6,830	6,830	6,830	6,830	2.86	101	8M	53B
1405/03/18	6,320	6,320	6,700	6,640	2.00	1,128	52M	343B
1405/03/17	6,510	6,510	6,510	6,510	2.84	195	10M	63B
1405/03/16	6,340	6,140	6,340	6,330	2.76	206	7M	46B
1405/03/13	6,160	6,160	6,160	6,160	2.84	713	59M	361B
1405/03/12	5,990	5,850	5,990	5,990	2.92	498	28M	170B
1405/03/11	5,820	5,820	5,820	5,820	2.83	74	7M	42B
1405/03/10	5,660	5,660	5,660	5,660	2.91	63	8M	43B
1405/03/09	5,500	5,500	5,500	5,500	2.98	61	6M	33B
1405/03/06	5,349	5,200	5,349	5,341	2.83	237	12M	65B
1405/03/05	5,349	5,200	5,349	5,341	2.83	237	12M	65B
1405/03/04	5,194	5,194	5,194	5,194	2.99	37	3M	14B
1405/03/03	5,043	5,043	5,043	5,043	2.98	61	5M	25B
1405/03/02	4,897	4,755	4,897	4,897	2.99	134	12M	59B
1405/02/30	4,755	4,755	4,755	4,755	2.99	40	3M	15B
1405/02/29	4,617	4,617	4,617	4,617	2.99	25	1M	5B
1404/12/09	4,617	4,351	4,617	4,613	2.90	404	37M	172B
1404/12/06	4,483	4,483	4,483	4,483	2.99	69	7M	31B
1404/12/05	4,310	4,310	4,356	4,353	2.91	166	17M	75B
1404/12/04	4,200	4,140	4,340	4,230	(0.73)	204	3M	12B
1404/11/28	4,660	4,490	4,660	4,561	0.75	344	6M	29B
1404/11/27	4,527	4,527	4,527	4,527	(2.98)	101	4M	17B
1404/11/26	4,666	4,666	4,666	4,666	(2.99)	49	3M	12B
1404/11/25	5,019	4,734	5,025	4,810	(1.43)	221	9M	43B
1404/11/21	4,880	4,880	5,030	4,880	(2.98)	348	14M	70B
1404/11/20	5,030	5,030	5,030	5,030	(2.9)	33	1M	7B
1404/11/19	5,340	5,040	5,340	5,180	(0.19)	294	10M	52B
1404/11/18	5,180	5,060	5,210	5,190	2.57	387	10M	51B
1404/11/14	5,340	5,060	5,350	5,060	(2.88)	511	34M	172B
1404/11/13	5,200	5,110	5,230	5,210	2.56	329	7M	38B
1404/11/12	5,080	5,080	5,220	5,080	(2.87)	280	17M	87B
1404/11/11	5,230	5,230	5,310	5,230	(2.97)	111	6M	34B
1404/11/08	5,390	5,390	5,390	5,390	(2.88)	183	9M	50B
1404/11/07	5,550	5,550	5,550	5,550	(2.97)	42	3M	16B
1404/11/06	5,720	5,720	5,720	5,720	(2.89)	51	2M	14B
1404/11/05	5,890	5,890	5,890	5,890	(2.97)	158	10M	60B
1404/11/04	6,300	6,070	6,300	6,070	(2.88)	92	4M	22B
1404/11/01	6,260	6,080	6,260	6,250	2.80	1,006	34M	211B
1404/10/30	6,290	5,970	6,320	6,080	(1.14)	1,655	69M	419B
1404/10/29	6,150	6,150	6,150	6,150	2.84	203	20M	120B
1404/10/28	5,980	5,980	5,980	5,980	2.93	72	6M	35B
1404/10/24	5,750	5,570	5,880	5,810	1.75	1,365	47M	272B
1404/10/23	5,710	5,710	5,710	5,710	2.88	195	12M	68B
1404/10/22	5,550	5,550	5,550	5,550	2.97	159	11M	62B
1404/10/21	5,390	5,350	5,390	5,390	2.86	227	12M	64B
1404/10/20	4,970	4,970	5,270	5,240	2.34	679	30M	156B
1404/10/17	5,180	4,890	5,180	5,120	1.79	973	29M	150B
1404/10/16	4,980	4,830	5,100	5,030	1.41	1,073	34M	171B
1404/10/15	5,000	4,940	5,210	4,960	(2.55)	1,207	28M	140B
1404/10/14	5,340	5,080	5,340	5,090	(2.68)	416	7M	38B
1404/10/10	5,150	5,150	5,390	5,230	(1.32)	636	9M	49B
1404/10/09	5,320	5,290	5,450	5,300	(2.75)	193	5M	27B
1404/10/08	5,510	5,330	5,630	5,450	(0.73)	1,052	19M	103B
1404/10/07	5,400	5,370	5,500	5,490	2.81	814	30M	163B
1404/10/06	5,400	5,270	5,490	5,340	(1.66)	1,950	45M	238B
1404/10/03	5,640	5,400	5,640	5,430	(2.34)	2,048	75M	406B
1404/10/02	5,630	5,390	5,710	5,560	0.18	923	34M	188B
1404/10/01	5,570	5,350	5,570	5,550	2.59	1,482	79M	439B
1404/09/30	5,410	5,410	5,410	5,410	2.85	183	13M	69B
1404/09/29	5,260	5,260	5,260	5,260	2.98	102	6M	29B
1404/09/26	5,040	5,010	5,121	5,108	2.74	289	14M	71B
1404/09/25	4,973	4,850	4,973	4,972	2.96	737	44M	217B
1404/09/24	4,829	4,829	4,829	4,829	2.99	164	15M	72B
1404/09/23	4,689	4,689	4,689	4,689	2.99	188	12M	57B
1404/09/22	4,540	4,531	4,555	4,553	2.94	133	5M	25B
1404/09/19	4,398	4,379	4,431	4,423	2.81	219	6M	25B
1404/09/18	4,349	4,250	4,349	4,302	1.15	196	4M	17B
1404/09/17	4,255	4,200	4,319	4,253	(0.3)	205	5M	23B
1404/09/16	4,301	4,212	4,369	4,266	(1.14)	367	8M	32B
1404/09/15	4,260	4,251	4,350	4,315	1.12	303	6M	27B
1404/09/12	4,255	4,200	4,353	4,267	(0.21)	358	6M	26B
1404/09/11	4,386	4,255	4,386	4,276	(2.51)	567	15M	63B
1404/09/10	4,526	4,330	4,526	4,386	(0.68)	394	5M	23B
1404/09/09	4,650	4,408	4,650	4,416	(2.82)	639	23M	104B
1404/09/08	4,496	4,419	4,572	4,544	2.37	748	22M	101B
1404/09/05	4,446	4,200	4,446	4,439	2.83	1,238	56M	247B
1404/09/04	4,317	4,315	4,317	4,317	2.98	220	11M	48B
1404/09/02	4,038	4,038	4,221	4,192	2.27	338	16M	66B
1404/09/01	4,056	4,056	4,171	4,099	0.59	130	2M	9B
1404/08/28	4,067	4,040	4,200	4,075	(1.45)	265	4M	17B
1404/08/27	4,100	4,080	4,190	4,135	(1.24)	207	3M	12B
1404/08/26	4,120	4,100	4,259	4,187	1.23	303	6M	27B
1404/08/25	4,122	4,077	4,199	4,136	0.34	217	3M	12B
1404/08/24	4,000	4,000	4,184	4,122	1.43	193	5M	20B
1404/08/21	4,000	3,936	4,119	4,064	1.20	296	6M	26B
1404/08/20	4,010	3,955	4,120	4,016	0.02	154	2M	9B
1404/08/19	4,036	3,983	4,094	4,015	(2.22)	218	3M	13B
1404/08/18	4,040	4,040	4,200	4,106	(0.58)	197	2M	8B
1404/08/17	4,198	4,060	4,242	4,130	(0.22)	236	8M	33B
1404/08/14	4,040	4,033	4,197	4,139	0.07	151	4M	16B
1404/08/13	4,120	4,114	4,200	4,136	(2.48)	343	9M	36B
1404/08/12	4,211	4,194	4,380	4,241	(1.9)	492	10M	41B
1404/08/11	4,227	4,227	4,368	4,323	(0.64)	178	2M	9B
1404/08/10	4,220	4,220	4,376	4,351	2.40	399	12M	53B
1404/08/07	4,220	4,161	4,299	4,249	(0.09)	370	5M	21B
1404/08/06	4,382	4,236	4,389	4,253	(2.61)	901	28M	120B
1404/08/05	4,403	4,233	4,403	4,367	2.15	762	35M	152B
1404/08/04	4,275	4,275	4,275	4,275	2.99	68	4M	16B
1404/08/03	4,044	4,044	4,153	4,151	2.93	247	10M	41B
1404/07/30	4,010	3,953	4,096	4,033	0.77	199	8M	32B
1404/07/29	3,937	3,937	4,080	4,002	(1.31)	140	4M	17B
1404/07/28	4,050	4,023	4,180	4,055	(2.22)	329	11M	43B
1404/07/27	4,090	4,047	4,199	4,147	0.78	216	9M	38B
1404/07/26	3,921	3,921	4,127	4,115	2.70	238	4M	16B
1404/07/23	3,920	3,901	4,035	4,007	(0.25)	90	752K	3B
1404/07/22	4,150	3,946	4,188	4,017	(1.25)	372	12M	49B
1404/07/21	4,100	3,985	4,102	4,068	2.11	226	4M	17B
1404/07/20	3,979	3,950	3,990	3,984	2.84	267	9M	37B
1404/07/19	4,042	3,815	4,042	3,874	(1.48)	350	6M	24B
1404/07/16	4,138	3,910	4,138	3,932	(2.43)	218	5M	21B
1404/07/15	4,024	4,024	4,130	4,030	(2.84)	346	11M	46B
1404/07/14	4,262	4,063	4,284	4,148	(0.96)	173	4M	16B
1404/07/13	4,145	4,031	4,264	4,188	1.16	285	7M	31B
1404/07/12	4,044	4,044	4,145	4,140	2.86	141	6M	24B
1404/07/09	3,950	3,846	4,069	4,025	1.54	155	6M	24B
1404/07/08	3,989	3,765	3,990	3,964	2.27	135	4M	16B
1404/07/07	3,850	3,850	3,877	3,876	2.95	103	6M	22B
1404/07/06	3,773	3,660	3,773	3,765	2.76	102	4M	14B
1404/07/05	3,546	3,546	3,741	3,664	0.85	93	1M	5B
1404/07/02	3,537	3,537	3,687	3,633	(0.27)	34	465K	2B
1404/07/01	3,647	3,572	3,700	3,643	(0.11)	60	998K	4B
1404/06/31	3,699	3,600	3,737	3,647	0.36	54	1M	5B
1404/06/30	3,616	3,616	3,725	3,634	(2.5)	159	4M	16B
1404/06/29	3,625	3,625	3,625	3,727	(0.27)	36	353K	1B
1404/06/26	3,877	3,686	3,877	3,737	(1.66)	107	2M	8B
1404/06/25	3,755	3,726	3,898	3,800	(1.07)	79	2M	6B
1404/06/24	3,988	3,792	3,988	3,841	(1.71)	92	3M	12B
1404/06/23	3,833	3,833	3,989	3,908	0.44	82	2M	6B
1404/06/22	3,825	3,812	3,987	3,891	(0.1)	34	372K	1B
1404/06/18	3,954	3,870	4,000	3,895	0.10	57	448K	2B
1404/06/17	3,830	3,830	3,927	3,891	2.05	91	3M	12B
1404/06/16	3,770	3,760	3,875	3,813	(0.7)	113	3M	10B
1404/06/15	3,851	3,773	3,882	3,840	(0.23)	66	1M	4B
1404/06/12	3,953	3,836	3,955	3,849	0.23	84	1M	5B
1404/06/11	3,926	3,833	3,926	3,840	0.37	73	1M	5B
1404/06/09	3,776	3,776	3,913	3,826	(0.03)	37	374K	1B
1404/06/08	3,744	3,744	3,770	3,827	(0.83)	83	1M	4B
1404/06/05	3,750	3,748	3,893	3,859	(0.1)	61	413K	2B
1404/06/04	3,767	3,767	3,767	3,863	(0.52)	40	666K	3B
1404/06/03	3,894	3,777	3,894	3,883	(0.26)	30	347K	1B
1404/06/01	3,811	3,800	3,814	3,893	(0.61)	78	785K	3B
1404/05/29	3,870	3,866	3,961	3,917	(1.71)	92	2M	8B
1404/05/28	3,882	3,881	3,940	3,985	(0.4)	58	510K	2B
1404/05/27	4,143	3,904	4,144	4,001	(0.57)	131	915K	4B
1404/05/26	3,909	3,909	4,149	4,024	(0.12)	104	1M	5B
1404/05/25	3,918	3,918	3,918	4,029	(0.25)	41	298K	1B
1404/05/22	3,926	3,920	3,926	4,039	(0.05)	21	70K	275M
1404/05/21	3,930	3,926	4,041	4,041	(0.15)	30	185K	727M
1404/05/20	3,955	3,952	4,000	4,047	(0.66)	90	839K	3B
1404/05/19	3,990	3,990	4,095	4,074	(0.27)	46	722K	3B
1404/05/18	3,965	3,963	4,132	4,085	0.0	53	313K	1B
1404/05/15	4,000	3,982	4,137	4,085	(0.49)	99	583K	2B
1404/05/14	4,050	4,035	4,160	4,105	(1.3)	72	2M	7B
1404/05/13	4,046	4,046	4,200	4,159	(0.19)	66	464K	2B
1404/05/12	4,142	4,142	4,200	4,167	(2.41)	119	3M	12B
1404/05/11	4,185	4,180	4,200	4,270	(0.91)	61	1M	4B
1404/05/08	4,214	4,214	4,278	4,309	(0.81)	68	903K	4B
1404/05/07	4,279	4,278	4,400	4,344	(1.5)	72	2M	7B
1404/05/06	4,421	4,404	4,454	4,410	(2.86)	184	7M	30B
1404/05/05	4,540	4,540	4,543	4,540	(2.99)	103	7M	32B
1404/05/04	4,561	4,561	4,584	4,680	(0.47)	66	506K	2B
1404/05/01	4,584	4,584	4,584	4,702	(0.49)	47	493K	2B
1404/04/31	4,850	4,620	4,850	4,725	(0.78)	118	849K	4B
1404/04/30	4,823	4,747	5,000	4,762	(2.68)	186	3M	15B
1404/04/29	4,754	4,754	5,000	4,893	(0.02)	286	1M	5B
1404/04/28	4,940	4,880	5,019	4,894	0.41	84	882K	4B
1404/04/25	4,940	4,883	4,979	4,874	0.83	65	1M	5B
1404/04/24	4,900	4,800	4,921	4,834	1.15	103	2M	9B
1404/04/23	4,744	4,743	4,841	4,779	1.68	131	2M	10B
1404/04/22	4,633	4,625	4,880	4,700	(1.43)	1,605	5M	23B
1404/04/21	4,633	4,633	4,899	4,768	(0.17)	543	2M	7B
1404/04/18	4,669	4,669	4,669	4,776	(0.77)	60	797K	4B
1404/04/17	4,980	4,692	4,980	4,813	(0.5)	56	526K	2B
1404/04/16	4,700	4,700	4,958	4,837	(0.06)	127	3M	15B
1404/04/11	4,810	4,810	5,040	4,840	(2.22)	1,368	15M	72B
1404/04/10	4,810	4,810	4,810	4,950	0.0	6	37K	178M
1404/04/09	4,950	4,950	4,950	4,950	(2.94)	227	21M	105B
1404/04/08	5,060	5,060	5,060	5,100	(2.11)	22	2M	11B
1404/04/07	5,140	5,140	5,140	5,210	(1.51)	17	1M	7B
1404/03/21	5,560	5,240	5,560	5,290	(2.04)	202	5M	24B
1404/03/20	5,470	5,330	5,530	5,400	(1.64)	422	7M	40B
1404/03/19	5,550	5,350	5,630	5,490	(0.36)	340	4M	22B
1404/03/18	5,460	5,350	5,610	5,510	0.36	199	2M	13B
1404/03/17	5,590	5,470	5,590	5,490	(2.49)	213	5M	27B
1404/03/13	5,870	5,600	5,870	5,630	(2.43)	277	8M	47B
1404/03/12	5,490	5,490	5,790	5,770	2.49	332	7M	40B
1404/03/11	5,640	5,630	5,780	5,630	(2.93)	331	10M	57B
1404/03/10	5,700	5,690	5,960	5,800	(1.02)	648	15M	88B
1404/03/07	5,900	5,650	5,900	5,860	2.27	716	22M	127B
1404/03/06	5,730	5,730	5,730	5,730	2.87	118	3M	16B
1404/03/05	5,550	5,520	5,750	5,570	(2.11)	908	24M	136B
1404/03/04	5,720	5,520	5,720	5,690	2.34	542	20M	117B
1404/03/03	5,560	5,560	5,560	5,560	2.96	104	3M	16B
1404/02/31	5,410	5,171	5,422	5,400	2.56	542	17M	90B
1404/02/30	5,269	5,151	5,269	5,265	2.91	597	36M	190B
1404/02/29	5,116	5,116	5,116	5,116	3.00	149	5M	27B
1404/02/28	4,930	4,870	4,970	4,967	2.92	235	14M	72B
1404/02/27	5,054	4,802	5,054	4,826	(2.51)	429	7M	33B
1404/02/24	5,000	4,930	5,080	4,950	(2.56)	494	5M	27B
1404/02/23	5,340	5,070	5,340	5,080	(2.68)	321	7M	33B
1404/02/22	5,200	5,160	5,220	5,220	2.96	303	7M	37B
1404/02/21	5,070	5,070	5,170	5,070	(2.87)	328	9M	45B
1404/02/20	5,400	5,180	5,400	5,220	(2.23)	153	3M	13B
1404/02/17	5,346	5,346	5,346	5,339	2.85	109	3M	16B
1404/02/16	5,221	5,221	5,221	5,191	2.41	79	3M	13B
1404/02/15	5,071	5,010	5,071	5,069	2.94	157	3M	16B
1404/02/14	4,971	4,827	4,971	4,924	2.01	407	10M	49B
1404/02/13	4,845	4,729	4,845	4,827	2.61	330	8M	38B
1404/02/10	4,729	4,729	4,759	4,704	1.80	125	2M	10B
1404/02/09	4,480	4,480	4,652	4,621	2.30	266	4M	19B
1404/02/08	4,416	4,416	4,625	4,517	0.36	136	2M	7B
1404/02/07	4,375	4,375	4,590	4,501	0.11	145	2M	7B
1404/02/06	4,406	4,406	4,630	4,496	(0.09)	209	2M	10B
1404/02/03	4,502	4,455	4,697	4,500	(2.0)	273	3M	15B
1404/02/02	4,747	4,474	4,747	4,592	(0.43)	232	1M	6B
1404/02/01	4,636	4,460	4,636	4,612	2.47	200	3M	15B
1404/01/31	4,510	4,500	4,516	4,501	2.65	159	3M	14B
1404/01/30	4,400	4,353	4,487	4,385	0.60	140	1M	6B
1404/01/27	4,212	4,212	4,424	4,359	1.47	169	2M	11B
1404/01/26	4,350	4,250	4,354	4,296	(1.87)	175	3M	13B
1404/01/25	4,443	4,360	4,443	4,378	1.48	183	2M	8B
1404/01/24	4,338	4,261	4,338	4,314	2.42	115	3M	13B
1404/01/23	4,160	4,143	4,300	4,212	(0.59)	148	1M	6B
1404/01/20	4,323	4,137	4,323	4,237	0.93	170	2M	8B
1404/01/19	4,259	4,249	4,259	4,198	1.52	83	2M	8B
1404/01/18	4,070	4,064	4,190	4,135	(0.58)	153	2M	7B
1404/01/17	4,258	4,100	4,258	4,159	0.58	149	2M	7B
1404/01/16	4,215	4,215	4,215	4,135	1.03	98	1M	5B
1404/01/10	4,189	4,165	4,189	4,093	0.64	99	811K	3B
1404/01/09	4,148	4,148	4,148	4,067	0.97	111	1M	5B
1404/01/06	4,106	4,088	4,106	4,028	1.03	87	1M	5B
1404/01/05	4,069	3,995	4,088	3,987	0.45	72	676K	3B
1403/12/28	3,905	3,905	4,040	3,969	(1.37)	138	2M	9B
1403/12/27	3,915	3,915	4,056	4,024	(0.27)	150	1M	5B
1403/12/26	4,010	3,950	4,109	4,035	(0.91)	224	2M	9B
1403/12/25	4,067	4,067	4,133	4,072	1.47	188	2M	8B
1403/12/22	3,956	3,895	4,094	4,013	0.43	358	2M	7B
1403/12/21	4,100	3,957	4,110	3,996	(2.03)	190	3M	10B
1403/12/20	4,047	4,047	4,220	4,079	(2.23)	263	4M	15B
1403/12/19	4,108	4,108	4,179	4,172	(1.49)	147	2M	7B
1403/12/18	4,205	4,187	4,345	4,235	(1.88)	155	2M	10B
1403/12/15	4,300	4,255	4,400	4,316	(1.6)	262	3M	11B
1403/12/14	4,425	4,293	4,539	4,386	(0.88)	235	3M	13B
1403/12/13	4,409	4,409	4,425	4,425	(2.64)	144	3M	13B
1403/12/12	4,560	4,451	4,645	4,545	0.20	165	2M	10B
1403/12/11	4,408	4,405	4,662	4,536	0.02	213	3M	12B
1403/12/08	4,700	4,497	4,700	4,535	(2.18)	321	5M	21B
1403/12/07	4,763	4,562	4,763	4,636	0.24	277	3M	15B
1403/12/06	4,560	4,560	4,663	4,625	2.14	220	2M	12B
1403/12/05	4,422	4,400	4,624	4,528	0.27	206	2M	8B
1403/12/04	4,685	4,498	4,685	4,516	(2.61)	359	5M	20B
1403/12/01	4,779	4,590	4,779	4,637	(0.06)	135	1M	6B
1403/11/23	4,826	4,821	4,980	4,840	(2.62)	286	5M	24B
1403/11/21	4,970	4,870	5,060	4,970	(0.4)	341	6M	30B
1403/11/17	5,050	4,850	5,050	4,990	1.22	208	3M	15B
1403/11/16	4,940	4,860	5,010	4,930	1.02	168	1M	7B
1403/11/15	4,900	4,810	4,960	4,880	(0.41)	324	4M	18B
1403/11/14	4,890	4,860	4,960	4,900	(0.2)	220	2M	11B
1403/11/13	5,150	4,880	5,150	4,910	(2.39)	404	5M	24B
1403/11/10	4,940	4,890	5,050	5,030	0.0	252	2M	9B
1403/11/08	5,020	4,980	5,180	5,030	(1.95)	506	7M	35B
1403/11/07	5,090	5,030	5,280	5,130	(0.19)	342	4M	19B
1403/11/06	5,200	5,050	5,230	5,140	(1.15)	335	3M	17B
1403/11/03	5,180	5,140	5,280	5,200	0.78	245	3M	13B
1403/11/02	5,050	5,050	5,280	5,160	(0.19)	306	2M	13B
1403/11/01	5,230	5,020	5,270	5,170	0.98	464	5M	24B
1403/10/30	4,910	4,910	5,180	5,120	1.79	525	5M	23B
1403/10/29	5,140	5,030	5,140	5,030	(2.9)	441	8M	42B
1403/10/26	5,350	5,120	5,350	5,180	(1.33)	361	3M	16B
1403/10/24	5,200	5,160	5,330	5,250	(0.76)	893	4M	22B
1403/10/23	5,310	5,290	5,310	5,290	(2.94)	658	3M	15B
1403/10/22	5,590	5,380	5,690	5,450	(1.62)	657	7M	38B
1403/10/19	5,590	5,430	5,630	5,540	1.28	641	8M	42B
1403/10/18	5,400	5,400	5,470	5,470	2.82	329	5M	26B
1403/10/17	5,220	5,120	5,340	5,320	2.50	437	8M	43B
1403/10/16	5,260	5,140	5,370	5,190	(1.89)	724	8M	41B
1403/10/15	5,260	5,250	5,290	5,290	2.92	340	5M	26B
1403/10/12	4,960	4,960	5,190	5,140	1.98	564	5M	26B
1403/10/11	5,060	5,000	5,200	5,040	(2.14)	477	6M	31B
1403/10/10	5,150	5,130	5,250	5,150	(2.46)	471	7M	34B
1403/10/09	5,500	5,180	5,500	5,280	(1.12)	558	7M	35B
1403/10/08	5,250	5,250	5,340	5,340	2.89	177	4M	20B
1403/10/05	5,350	5,160	5,350	5,190	(2.26)	702	8M	42B
1403/10/04	5,320	5,190	5,450	5,310	0.19	646	7M	38B
1403/10/03	5,250	5,180	5,390	5,300	(0.38)	464	7M	35B
1403/10/02	5,580	5,310	5,580	5,320	(2.74)	610	10M	53B
1403/10/01	5,600	5,370	5,600	5,470	0.37	726	11M	59B
1403/09/28	5,450	5,450	5,580	5,450	(2.85)	525	8M	43B
1403/09/27	5,610	5,610	5,630	5,610	(2.94)	291	6M	32B
1403/09/26	5,900	5,710	6,010	5,780	(1.7)	844	8M	48B
1403/09/25	5,930	5,670	5,930	5,880	2.08	996	15M	90B
1403/09/24	5,760	5,670	5,760	5,760	2.86	585	12M	70B
1403/09/21	5,470	5,460	5,770	5,600	(0.36)	622	8M	47B
1403/09/20	5,740	5,460	5,740	5,620	0.72	656	8M	45B
1403/09/19	5,580	5,510	5,580	5,580	2.95	178	3M	17B
1403/09/18	5,380	5,380	5,600	5,420	(2.17)	889	16M	85B
1403/09/17	5,720	5,520	5,720	5,540	(2.64)	473	7M	41B
1403/09/14	5,680	5,610	5,690	5,690	2.89	402	11M	62B
1403/09/13	5,540	5,400	5,540	5,530	2.79	509	8M	46B
1403/09/12	5,440	5,440	5,440	5,380	1.70	78	2M	10B
1403/09/11	5,280	5,130	5,310	5,290	2.52	216	4M	20B
1403/09/10	5,180	5,030	5,180	5,160	2.44	713	11M	59B
1403/09/07	5,104	4,830	5,106	5,037	1.59	408	6M	29B
1403/09/06	5,005	4,821	5,005	4,958	2.02	666	9M	44B
1403/09/05	4,860	4,759	4,860	4,860	2.99	252	4M	17B
1403/09/04	4,630	4,630	4,727	4,719	2.81	235	4M	17B
1403/09/03	4,471	4,450	4,660	4,590	0.75	258	4M	17B
1403/08/30	4,482	4,482	4,649	4,556	(1.15)	245	3M	16B
1403/08/29	4,758	4,520	4,758	4,609	(0.54)	458	5M	22B
1403/08/28	4,600	4,590	4,637	4,634	2.93	273	6M	26B
1403/08/27	4,629	4,438	4,629	4,502	0.13	447	6M	25B
1403/08/26	4,499	4,436	4,523	4,496	2.37	205	3M	13B
1403/08/23	4,300	4,240	4,487	4,392	0.53	374	4M	20B
1403/08/22	4,365	4,260	4,478	4,369	0.09	281	3M	14B
1403/08/21	4,384	4,301	4,384	4,365	2.54	205	3M	14B
1403/08/20	4,355	4,355	4,355	4,257	0.66	56	797K	3B
1403/08/19	4,280	4,280	4,301	4,229	1.27	92	2M	7B
1403/08/16	4,000	4,000	4,245	4,176	1.31	300	3M	13B
1403/08/15	4,112	4,108	4,269	4,122	(2.67)	390	6M	25B
1403/08/14	4,234	4,234	4,266	4,235	(2.96)	267	4M	16B
1403/08/13	4,280	4,269	4,300	4,364	(0.84)	93	948K	4B
1403/08/12	4,390	4,390	4,570	4,401	(2.74)	412	5M	21B
1403/08/09	4,512	4,512	4,620	4,525	(2.71)	359	6M	27B
1403/08/08	4,650	4,569	4,650	4,651	(1.25)	103	2M	7B
1403/08/07	4,835	4,641	4,835	4,710	0.06	303	3M	16B
1403/08/06	4,766	4,766	4,766	4,707	1.71	87	2M	9B
1403/08/05	4,450	4,450	4,687	4,628	1.69	267	7M	30B
1403/08/02	4,423	4,423	4,423	4,551	(0.18)	42	182K	807M
1403/08/01	4,552	4,552	4,690	4,559	(5.84)	391	6M	26B
1403/07/30	4,701	4,701	4,701	4,842	(0.08)	17	80K	374M
1403/07/29	4,702	4,702	4,702	4,846	(0.02)	13	27K	127M
1403/07/28	4,705	4,705	4,705	4,847	(0.06)	24	55K	257M
1403/07/25	4,730	4,730	4,730	4,850	(0.41)	52	461K	2B
1403/07/24	4,740	4,740	4,740	4,870	(0.2)	26	109K	516M
1403/07/23	4,870	4,820	4,890	4,880	(1.61)	115	2M	9B
1403/07/22	4,960	4,880	5,150	4,960	(1.39)	455	6M	27B
1403/07/21	5,030	5,030	5,130	5,030	(2.9)	257	3M	15B
1403/07/18	5,130	5,130	5,130	5,180	0.0	15	47K	243M
1403/07/17	5,130	5,130	5,130	5,180	0.0	28	77K	397M
1403/07/16	5,140	5,140	5,140	5,180	(0.19)	24	426K	2B
1403/07/15	5,140	5,140	5,140	5,190	0.0	5	10K	52M
1403/07/14	5,140	5,140	5,140	5,190	0.0	20	132K	679M
1403/07/11	5,180	5,180	5,180	5,190	(0.76)	42	2M	12B
1403/07/10	5,180	5,180	5,180	5,230	0.0	13	37K	193M
1403/07/09	5,200	5,200	5,230	5,230	(0.38)	72	874K	5B
1403/07/08	5,210	5,210	5,210	5,250	(0.19)	49	595K	3B
1403/07/07	5,210	5,210	5,210	5,260	0.0	18	56K	294M
1403/07/04	5,270	5,120	5,370	5,260	0.77	576	6M	31B
1403/07/03	5,160	5,120	5,240	5,220	2.55	353	4M	23B
1403/07/02	5,000	4,980	5,170	5,090	(0.59)	676	9M	46B
1403/07/01	5,110	5,090	5,310	5,120	(2.27)	627	6M	33B
1403/06/28	5,250	5,051	5,262	5,239	2.54	409	5M	29B
1403/06/27	4,940	4,880	5,161	5,109	1.96	549	10M	49B
1403/06/26	5,028	4,850	5,041	5,011	2.37	687	15M	78B
1403/06/25	4,895	4,895	4,895	4,895	2.99	142	3M	17B
1403/06/24	4,753	4,753	4,753	4,753	2.99	106	4M	17B
1403/06/21	4,499	4,499	4,617	4,615	2.94	259	5M	24B
1403/06/20	4,382	4,382	4,534	4,483	0.61	227	3M	12B
1403/06/19	4,400	4,400	4,554	4,456	0.43	260	2M	10B
1403/06/18	4,575	4,371	4,575	4,437	(0.43)	201	2M	9B
1403/06/17	4,339	4,339	4,558	4,456	0.68	267	3M	12B
1403/06/13	4,545	4,404	4,545	4,426	(1.49)	278	4M	18B
1403/06/11	4,534	4,420	4,534	4,493	1.06	273	3M	12B
1403/06/10	4,433	4,433	4,489	4,446	1.02	116	2M	8B
1403/06/07	4,263	4,263	4,410	4,401	1.78	168	3M	14B
1403/06/06	4,286	4,252	4,400	4,324	(0.28)	131	3M	13B
1403/06/05	4,300	4,272	4,408	4,336	(0.32)	169	2M	7B
1403/06/03	4,352	4,288	4,356	4,350	1.85	253	5M	22B
1403/05/31	4,309	4,197	4,359	4,271	(0.26)	276	2M	11B
1403/05/30	4,262	4,262	4,290	4,282	(1.52)	141	3M	12B
1403/05/29	4,413	4,241	4,413	4,348	0.49	419	6M	25B
1403/05/28	4,380	4,331	4,380	4,327	0.75	76	1M	6B
1403/05/27	4,343	4,295	4,343	4,295	0.87	132	2M	8B
1403/05/24	4,207	4,207	4,291	4,258	0.21	217	4M	15B
1403/05/23	4,213	4,213	4,213	4,249	(0.14)	22	457K	2B
1403/05/22	4,229	4,229	4,241	4,255	(0.37)	105	1M	6B
1403/05/21	4,264	4,261	4,296	4,271	(0.77)	183	3M	12B
1403/05/20	4,299	4,299	4,365	4,304	(0.88)	350	5M	20B
1403/05/16	4,307	4,307	4,307	4,342	(0.18)	57	658K	3B
1403/05/15	4,331	4,331	4,366	4,350	(0.55)	169	2M	8B
1403/05/14	4,374	4,374	4,374	4,374	(1.0)	165	2M	7B
1403/05/13	4,418	4,418	4,418	4,418	(6.0)	112	2M	7B
1403/05/10	4,700	4,700	4,710	4,700	(5.81)	241	3M	15B
1403/05/09	5,030	4,900	5,100	4,990	(0.8)	318	4M	19B
1403/05/08	5,100	4,910	5,280	5,030	(3.45)	438	6M	31B
1403/05/06	5,350	5,150	5,390	5,210	(3.34)	354	4M	23B
1403/05/03	5,360	5,100	5,570	5,390	1.70	636	8M	41B
1403/05/02	5,000	5,000	5,320	5,300	5.58	646	10M	51B
1403/05/01	5,000	4,940	5,120	5,020	1.62	301	2M	12B
1403/04/31	5,170	4,920	5,170	4,940	(5.54)	727	8M	40B
1403/04/30	5,250	5,090	5,400	5,230	(2.61)	471	3M	16B
1403/04/27	5,210	5,200	5,540	5,370	(0.74)	651	7M	38B
1403/04/24	5,420	5,220	5,620	5,410	1.50	711	8M	41B
1403/04/23	5,080	5,000	5,380	5,330	4.92	541	10M	51B
1403/04/20	5,140	5,050	5,380	5,080	(5.4)	837	11M	56B
1403/04/19	5,500	5,350	5,520	5,370	(5.62)	1,075	13M	72B
1403/04/18	5,430	5,430	5,890	5,690	0.35	647	5M	31B
1403/04/17	5,950	5,500	5,950	5,670	(0.87)	770	5M	31B
1403/04/16	5,720	5,720	5,720	5,720	5.97	174	4M	23B
1403/04/13	5,570	5,220	5,590	5,398	1.54	733	7M	37B
1403/04/12	5,160	5,160	5,344	5,316	5.43	436	5M	25B
1403/04/11	4,750	4,581	5,096	5,042	4.87	627	9M	46B
1403/04/10	5,100	4,755	5,100	4,808	(4.94)	349	3M	13B
1403/04/09	5,063	4,806	5,063	5,058	5.88	292	5M	25B
1403/04/06	4,777	4,777	4,777	4,777	1.99	40	172K	821M
1403/04/04	4,684	4,684	4,684	4,684	1.98	55	851K	4B
1403/04/03	4,560	4,560	4,597	4,593	1.91	210	2M	10B
1403/04/02	4,420	4,420	4,514	4,507	1.83	292	3M	14B
1403/03/30	4,382	4,382	4,540	4,426	(1.01)	496	7M	29B
1403/03/29	4,471	4,471	4,471	4,471	(1.99)	72	749K	3B
1403/03/27	4,562	4,562	4,562	4,562	(2.0)	42	618K	3B
1403/03/26	4,655	4,655	4,655	4,655	(2.0)	80	1M	7B
1403/03/23	4,750	4,750	4,750	4,750	(1.86)	66	407K	2B
1403/03/22	4,910	4,780	4,960	4,840	(0.62)	402	5M	24B
1403/03/21	4,850	4,850	5,000	4,870	(1.42)	931	10M	50B
1403/03/20	4,940	4,940	4,940	4,940	(1.98)	86	1M	5B
1403/03/19	5,040	5,040	5,040	5,040	(1.95)	39	558K	3B
1403/03/16	5,140	5,140	5,140	5,140	(1.91)	93	929K	5B
1403/03/13	5,240	5,240	5,240	5,240	(1.87)	80	1M	6B
1403/03/12	5,480	5,330	5,500	5,340	(1.66)	213	2M	12B
1403/03/09	5,320	5,320	5,440	5,430	1.69	306	3M	15B
1403/03/08	5,340	5,300	5,430	5,340	(1.11)	661	6M	33B
1403/03/07	5,400	5,400	5,400	5,400	(2.0)	68	560K	3B
1403/03/06	5,510	5,510	5,510	5,510	(1.96)	39	386K	2B
1403/03/05	5,760	5,540	5,760	5,620	(0.53)	397	5M	26B
1403/03/01	5,530	5,570	5,650	5,650	1.99	195	3M	19B
1403/02/30	5,890	5,450	5,960	5,540	(5.46)	783	7M	38B
1403/02/29	5,670	5,630	5,890	5,860	6.35	927	11M	65B
1403/02/26	5,360	5,230	5,730	5,510	0.18	870	7M	36B
1403/02/25	5,600	5,350	5,750	5,500	(1.96)	714	6M	34B
1403/02/24	5,900	5,540	5,900	5,610	(5.71)	987	10M	56B
1403/02/23	5,930	5,840	6,080	5,950	3.48	863	7M	39B
1403/02/22	5,840	5,590	5,970	5,750	(0.52)	630	6M	33B
1403/02/19	5,850	5,520	5,990	5,780	(2.36)	754	7M	41B
1403/02/18	6,130	5,840	6,150	5,920	(2.31)	485	4M	22B
1403/02/17	6,240	5,960	6,240	6,060	(1.62)	517	5M	31B
1403/02/16	6,120	6,070	6,300	6,160	0.65	433	4M	25B
1403/02/12	6,220	6,060	6,360	6,120	(0.16)	480	4M	24B
1403/02/11	6,440	6,030	6,440	6,130	(5.4)	1,075	9M	53B
1403/02/10	6,550	6,320	6,720	6,480	(1.67)	1,022	9M	58B
1403/02/09	6,560	6,470	6,780	6,590	2.49	1,763	15M	101B
1403/02/08	6,260	6,190	6,590	6,430	4.21	1,089	11M	72B
1403/02/05	6,210	6,080	6,330	6,170	0.82	683	6M	36B
1403/02/04	6,350	6,000	6,350	6,120	(0.81)	903	8M	50B
1403/02/03	5,850	5,850	6,350	6,170	3.01	1,224	9M	57B
1403/02/02	5,960	5,750	6,150	5,990	1.70	724	7M	40B
1403/02/01	5,660	5,660	5,920	5,890	6.32	728	9M	51B
1403/01/29	5,530	5,510	5,610	5,540	(0.36)	446	4M	23B
1403/01/28	5,560	5,560	5,560	5,560	(0.89)	141	1M	6B
1403/01/27	5,560	5,560	5,610	5,610	0.90	298	7M	41B
1403/01/26	5,560	5,560	5,560	5,560	(0.89)	88	2M	10B
1403/01/25	5,610	5,610	5,610	5,610	(6.97)	266	2M	11B
1403/01/21	6,210	5,950	6,210	6,030	(2.11)	957	10M	58B
1403/01/20	6,250	6,030	6,350	6,160	1.48	897	9M	56B
1403/01/19	5,850	5,740	6,250	6,070	3.58	1,093	9M	55B
1403/01/18	6,200	5,770	6,290	5,860	(5.48)	1,491	16M	95B
1403/01/15	6,100	6,080	6,340	6,200	2.82	967	6M	36B
1403/01/14	6,050	5,880	6,190	6,030	(4.59)	1,193	9M	54B
1403/01/11	6,400	6,230	6,450	6,320	(1.4)	926	7M	46B
1403/01/08	6,500	6,300	6,580	6,410	(1.38)	1,285	10M	64B
1403/01/07	6,680	6,400	6,690	6,500	(2.84)	1,179	8M	55B
1403/01/06	6,800	6,550	6,890	6,690	2.45	1,287	12M	83B
1403/01/05	6,290	6,250	6,560	6,530	6.35	1,100	20M	130B
1402/12/28	6,290	5,950	6,290	6,140	(2.23)	1,519	11M	65B
1402/12/27	6,250	6,130	6,440	6,280	2.11	906	8M	50B
1402/12/26	5,800	5,800	6,200	6,150	6.03	1,839	23M	141B
1402/12/23	6,000	5,670	6,090	5,800	(4.76)	1,609	16M	92B
1402/12/22	6,170	5,950	6,310	6,090	(2.4)	883	9M	56B
1402/12/21	6,400	6,090	6,560	6,240	(2.04)	1,471	12M	74B
1402/12/20	6,070	6,070	6,770	6,370	0.16	357	3M	17B
1402/12/16	6,390	6,260	6,510	6,360	(2.0)	1,149	10M	64B
1402/12/15	6,630	6,270	6,700	6,490	(0.31)	836	6M	38B
1402/12/14	6,780	6,360	6,850	6,510	(4.69)	1,927	17M	109B
1402/12/13	6,870	6,550	7,090	6,830	1.34	1,613	14M	99B
1402/12/12	6,570	6,500	6,930	6,740	2.28	1,348	12M	78B
1402/12/09	6,790	6,420	6,790	6,590	1.07	1,398	10M	63B
1402/12/08	6,390	6,320	6,770	6,520	(3.41)	1,711	16M	105B
1402/12/07	7,320	6,690	7,320	6,750	(6.12)	2,023	18M	124B
1402/12/05	7,800	7,130	7,800	7,190	(6.14)	3,023	30M	213B
1402/12/02	7,410	7,300	7,700	7,660	6.39	1,983	21M	158B
1402/11/28	7,810	7,310	7,850	7,400	(5.73)	2,102	16M	119B
1402/11/25	7,590	7,550	8,040	7,850	1.95	2,802	21M	162B
1402/11/24	7,600	7,490	8,030	7,700	(2.9)	2,663	21M	165B
1402/11/23	7,900	7,900	8,250	7,930	(6.6)	2,473	26M	206B
1402/11/21	8,480	8,200	8,790	8,490	0.12	1,851	13M	108B
1402/11/18	8,700	8,200	8,880	8,480	(2.97)	3,559	26M	224B
1402/11/17	8,580	8,100	8,800	8,740	6.20	4,530	46M	406B
1402/11/16	7,750	7,750	8,280	8,230	6.33	2,977	31M	253B
1402/11/15	7,790	7,510	7,940	7,740	0.78	952	8M	60B
1402/11/14	7,350	7,350	7,930	7,680	2.40	908	5M	41B
1402/11/11	7,900	7,380	7,900	7,500	(5.06)	1,588	12M	86B
1402/11/10	7,900	7,650	8,150	7,900	0.89	1,335	10M	77B
1402/11/09	8,100	7,580	8,140	7,830	(2.73)	1,760	12M	91B
1402/11/08	8,490	7,990	8,610	8,050	(6.29)	3,239	29M	237B
1402/11/07	8,320	8,300	8,860	8,590	2.38	2,075	15M	130B
1402/11/04	8,300	8,160	8,600	8,390	4.22	3,005	24M	205B
1402/11/03	7,670	7,670	8,150	8,050	5.64	3,663	40M	323B
1402/11/02	7,700	7,270	7,820	7,620	4.24	1,893	17M	131B
1402/11/01	7,390	7,230	7,580	7,310	(5.92)	2,051	19M	140B
1402/10/30	8,000	7,650	8,240	7,770	(5.47)	2,347	20M	153B
1402/10/27	7,880	7,880	8,570	8,220	2.37	3,410	31M	255B
1402/10/26	8,150	7,960	8,370	8,030	(6.08)	3,376	30M	245B
1402/10/25	9,080	8,450	9,100	8,550	(5.84)	3,151	28M	238B
1402/10/24	9,060	8,840	9,110	9,080	6.57	4,335	54M	493B
1402/10/23	8,250	7,950	8,930	8,520	(0.12)	4,692	39M	336B
1402/10/20	8,550	8,270	9,090	8,530	(4.05)	6,073	57M	490B
1402/10/19	9,570	8,810	9,570	8,890	(6.12)	972	11M	98B
1402/10/18	9,500	9,080	9,500	9,470	6.64	4,401	59M	559B
1402/10/12	8,880	8,880	8,880	8,880	(6.92)	314	3M	23B
1402/10/11	9,540	9,540	9,540	9,540	(6.93)	337	3M	29B
1402/10/10	10,250	10,250	10,250	10,250	(6.99)	175	1M	14B
1402/10/09	11,400	10,750	11,400	11,020	(4.59)	714	7M	81B
1402/10/04	11,300	10,900	11,590	11,550	6.55	5,065	57M	660B
1402/10/03	10,680	10,250	10,870	10,840	6.69	4,924	46M	494B
1402/10/02	9,800	9,750	10,220	10,160	6.28	1,462	24M	241B
1402/09/29	9,440	8,960	9,580	9,560	6.70	1,406	16M	151B
1402/09/28	9,050	8,650	9,050	8,960	(0.88)	159	932K	8B
1402/09/25	8,820	8,760	9,230	9,040	4.75	4,587	27M	242B
1402/09/22	7,830	7,830	8,700	8,630	6.02	7,588	48M	413B
1402/09/21	8,280	7,950	8,580	8,140	(4.68)	3,913	28M	231B
1402/09/20	8,530	8,070	9,060	8,540	0.23	6,527	23M	194B
1402/09/19	8,290	8,250	8,640	8,520	5.45	7,697	34M	294B
1402/09/18	7,690	7,690	8,110	8,080	6.60	13,798	36M	291B
1402/09/15	7,300	6,910	7,700	7,580	5.28	9,312	24M	184B
1402/09/14	7,180	6,490	7,270	7,200	5.88	2,857	26M	189B
1402/09/13	6,700	6,490	6,810	6,800	6.75	997	26M	180B
1402/09/12	6,340	6,050	6,470	6,370	5.29	919	12M	75B
1402/09/11	6,120	5,850	6,120	6,050	5.77	1,708	30M	180B
1402/09/08	5,720	5,720	5,720	5,720	6.92	182	3M	19B
1402/09/07	5,220	5,020	5,460	5,350	4.70	552	7M	39B
1402/09/06	4,970	4,970	5,250	5,110	0.39	338	5M	25B
1402/09/05	5,100	5,000	5,220	5,090	(3.23)	538	4M	18B
1402/09/04	5,250	5,160	5,450	5,260	2.14	513	6M	30B
1402/09/01	5,190	5,000	5,290	5,150	2.39	365	3M	15B
1402/08/30	4,990	4,850	5,140	5,030	1.00	310	3M	15B
1402/08/29	5,030	4,890	5,070	4,980	(0.4)	266	2M	9B
1402/08/28	5,280	4,920	5,300	5,000	(5.3)	641	6M	32B
1402/08/27	5,340	5,140	5,450	5,280	0.38	696	6M	31B
1402/08/24	5,040	4,950	5,280	5,260	6.48	1,209	24M	126B
1402/08/23	5,000	4,880	5,110	4,940	(2.37)	453	7M	34B
1402/08/22	4,950	4,950	5,130	5,060	0.80	283	3M	13B
1402/08/21	4,900	4,900	5,150	5,020	0.0	375	3M	17B
1402/08/20	5,100	4,880	5,190	5,020	(2.22)	359	2M	12B
1402/08/17	5,210	5,020	5,290	5,134	(1.08)	434	3M	17B
1402/08/16	5,370	5,122	5,370	5,190	2.57	451	5M	28B
1402/08/15	4,900	4,841	5,149	5,060	5.13	333	5M	24B
1402/08/14	4,630	4,630	4,900	4,813	4.06	363	2M	10B
1402/08/13	4,480	4,480	4,720	4,625	4.69	358	3M	12B
1402/08/10	4,570	4,400	4,570	4,418	(6.62)	549	5M	20B
1402/08/09	4,720	4,660	4,838	4,731	0.83	276	2M	9B
1402/08/08	4,580	4,501	4,820	4,692	2.89	388	4M	16B
1402/08/07	4,460	4,460	4,710	4,560	(0.44)	422	2M	11B
1402/08/06	4,690	4,576	4,690	4,580	(6.91)	332	3M	13B
1402/08/03	4,700	4,700	5,070	4,920	(0.81)	516	3M	17B
1402/08/02	5,080	4,870	5,250	4,960	(5.16)	689	4M	19B
1402/08/01	5,150	5,110	5,450	5,230	(2.79)	320	2M	11B
1402/07/30	5,390	5,300	5,500	5,380	0.37	282	1M	8B
1402/07/29	5,280	5,280	5,490	5,360	1.90	446	3M	14B
1402/07/26	5,260	5,110	5,510	5,260	(4.19)	1,190	16M	87B
1402/07/25	5,390	5,380	5,590	5,490	0.18	220	1M	7B
1402/07/24	5,610	5,350	5,610	5,480	1.29	249	2M	10B
1402/07/23	5,410	5,320	5,650	5,410	(2.7)	243	2M	12B
1402/07/22	5,780	5,350	5,830	5,560	(1.94)	302	2M	9B
1402/07/19	5,910	5,620	5,910	5,670	0.53	299	2M	10B
1402/07/18	5,750	5,580	5,750	5,640	0.53	232	1M	7B
1402/07/17	5,620	5,370	5,740	5,610	(1.58)	240	2M	9B
1402/07/16	5,920	5,650	6,030	5,700	(6.1)	433	3M	18B
1402/07/15	5,930	5,930	6,250	6,070	(0.98)	352	1M	9B
1402/07/12	6,130	6,020	6,280	6,130	0.49	366	2M	13B
1402/07/10	5,900	5,900	6,200	6,100	2.87	428	3M	20B
1402/07/09	5,870	5,770	6,020	5,930	1.02	332	2M	13B
1402/07/08	5,850	5,760	6,010	5,870	(0.68)	315	2M	9B
1402/07/05	5,940	5,850	6,040	5,910	(1.5)	427	3M	15B
1402/07/04	6,270	5,800	6,270	6,000	0.50	506	3M	17B
1402/07/03	5,910	5,780	6,200	5,970	2.58	518	4M	21B
1402/07/01	5,850	5,760	5,980	5,820	(0.85)	325	3M	17B
1402/06/29	5,970	5,750	6,080	5,870	(2.65)	539	4M	24B
1402/06/28	6,130	5,950	6,130	6,030	(1.47)	273	2M	11B
1402/06/27	5,990	5,920	6,240	6,120	0.33	407	3M	17B
1402/06/26	6,090	6,000	6,210	6,100	0.33	484	3M	21B
1402/06/22	6,000	5,830	6,290	6,080	1.16	772	6M	36B
1402/06/21	5,890	5,670	6,050	6,010	6.18	748	8M	51B
1402/06/20	5,680	5,530	5,790	5,660	(1.22)	394	2M	11B
1402/06/19	5,650	5,640	5,830	5,730	(3.21)	648	4M	23B
1402/06/18	6,010	5,870	6,170	5,920	(6.18)	535	3M	16B
1402/06/14	6,330	6,180	6,510	6,310	(0.79)	674	5M	31B
1402/06/13	6,500	6,190	6,580	6,360	2.42	1,401	11M	70B
1402/06/12	6,210	6,040	6,210	6,210	6.88	695	16M	99B
1402/06/11	5,810	5,810	5,810	5,810	7.00	59	1M	8B
1402/05/28	8,500	8,210	8,650	8,380	(3.12)	656	3M	22B
1402/05/25	8,780	8,540	8,890	8,650	(1.37)	458	2M	17B
1402/05/24	9,000	8,660	9,000	8,770	(2.45)	378	1M	10B
1402/05/23	9,060	8,810	9,250	8,990	0.11	431	2M	14B
1402/05/22	8,360	8,360	9,200	8,980	2.51	490	2M	17B
1402/05/21	9,100	8,500	9,100	8,760	(4.05)	547	2M	18B
1402/05/18	9,110	9,030	9,360	9,130	(0.44)	301	1M	10B
1402/05/17	9,320	9,080	9,470	9,170	(1.93)	375	1M	12B
1402/05/16	9,430	9,200	9,560	9,350	(0.53)	367	1M	14B
1402/05/15	9,500	9,230	9,600	9,400	(2.39)	416	1M	13B
1402/05/14	9,450	9,450	9,810	9,630	3.33	368	1M	13B
1402/05/10	9,370	9,200	9,420	9,320	0.76	347	1M	14B
1402/05/09	9,000	9,000	9,430	9,250	0.22	397	2M	15B
1402/05/08	10,000	9,190	10,000	9,230	(6.58)	847	5M	50B
1402/05/07	9,730	9,720	10,200	9,880	(0.9)	301	1M	10B
1402/05/04	9,900	9,700	10,170	9,970	0.71	279	2M	18B
1402/05/03	10,240	9,690	10,240	9,900	(0.6)	411	2M	16B
1402/05/02	9,450	9,450	10,220	9,960	1.84	430	2M	19B
1402/05/01	9,410	9,410	9,970	9,780	(2.3)	541	2M	22B
1402/04/31	9,990	9,990	10,670	10,010	(6.8)	765	4M	39B
1402/04/28	10,440	10,390	11,150	10,740	2.68	628	3M	33B
1402/04/27	9,960	9,960	10,630	10,460	5.13	508	3M	32B
1402/04/26	9,940	9,940	10,350	9,950	(6.84)	683	4M	44B
1402/04/25	11,200	10,500	11,500	10,680	(5.32)	709	4M	39B
1402/04/24	11,020	10,980	11,680	11,280	(0.27)	491	3M	29B
1402/04/21	11,600	11,040	12,000	11,310	(3.42)	672	2M	27B
1402/04/20	11,740	11,350	12,100	11,710	(0.51)	1,129	5M	61B
1402/04/19	12,000	11,500	12,100	11,770	(1.83)	718	2M	29B
1402/04/18	11,810	11,800	12,240	11,990	0.33	676	3M	37B
1402/04/17	11,860	11,800	12,270	11,950	0.42	676	2M	29B
1402/04/14	11,640	11,640	12,300	11,900	2.50	775	3M	37B
1402/04/13	11,480	11,100	12,020	11,610	0.96	875	3M	39B
1402/04/12	11,720	11,240	11,720	11,500	(1.29)	820	3M	36B
1402/04/11	11,300	11,250	11,900	11,650	0.17	608	2M	22B
1402/04/10	11,790	11,350	12,170	11,630	(3.73)	1,007	3M	37B
1402/04/07	11,930	11,630	12,400	12,080	0.25	522	2M	22B
1402/04/06	12,500	11,660	12,500	12,050	(0.5)	1,041	5M	54B
1402/04/05	11,990	11,730	12,340	12,110	3.15	793	4M	45B
1402/04/04	11,390	11,380	12,050	11,740	3.07	960	4M	43B
1402/04/03	11,120	11,120	11,580	11,390	0.89	737	3M	34B
1402/03/31	11,500	11,150	11,500	11,290	0.89	834	3M	31B
1402/03/30	11,470	10,920	11,470	11,190	(0.8)	903	4M	40B
1402/03/29	11,060	10,710	11,330	11,280	6.52	1,142	9M	97B
1402/03/28	10,630	9,890	11,080	10,590	(0.38)	1,013	5M	49B
1402/03/27	10,670	10,390	11,100	10,630	0.09	523	3M	32B
1402/03/24	10,240	10,240	10,900	10,620	1.43	401	2M	19B
1402/03/23	9,760	9,760	10,900	10,470	0.96	520	2M	24B
1402/03/22	10,550	10,110	11,130	10,370	(4.6)	919	5M	54B
1402/03/21	10,060	10,060	11,340	10,870	2.35	885	3M	37B
1402/03/20	11,350	10,550	11,350	10,620	(6.35)	1,102	8M	84B
1402/03/17	11,160	11,100	11,650	11,340	3.37	872	4M	49B
1402/03/16	10,350	10,070	11,080	10,970	5.89	964	5M	57B
1402/03/13	10,220	9,950	10,540	10,360	0.0	621	3M	28B
1402/03/10	10,980	10,150	10,980	10,360	(5.04)	933	5M	50B
1402/03/09	11,240	10,790	11,240	10,910	(0.18)	783	5M	55B
1402/03/08	10,550	10,550	11,290	10,930	3.21	600	3M	38B
1402/03/07	11,020	10,520	11,350	10,590	(6.37)	1,090	6M	62B
1402/03/06	11,850	11,070	11,850	11,310	(4.96)	1,260	6M	63B
1402/03/03	11,980	11,500	12,300	11,900	(0.25)	838	4M	43B
1402/03/02	11,980	11,700	12,300	11,930	2.49	771	4M	42B
1402/03/01	11,570	11,320	11,950	11,640	3.28	735	3M	35B
1402/02/31	11,260	11,000	11,650	11,270	(1.74)	865	4M	41B
1402/02/30	11,750	11,020	11,940	11,470	0.97	1,318	7M	77B
1402/02/27	11,700	11,100	11,780	11,360	2.53	1,134	6M	71B
1402/02/25	11,260	10,530	11,260	11,080	5.22	1,175	7M	81B
1402/02/24	9,620	9,620	10,910	10,530	3.24	1,643	12M	128B
1402/02/23	10,170	10,170	10,710	10,200	(6.68)	851	4M	43B
1402/02/20	10,930	10,930	10,930	10,930	(6.98)	473	4M	47B
1402/02/19	11,680	11,680	12,300	11,750	(6.37)	2,759	18M	214B
1402/02/18	12,550	12,550	12,550	12,550	(6.97)	305	2M	21B
1402/02/17	14,540	13,420	14,700	13,490	(6.51)	637	4M	48B
1402/02/16	14,770	13,950	14,770	14,430	4.34	1,491	6M	88B
1402/02/13	13,250	13,250	13,940	13,830	6.14	1,370	9M	118B
1402/02/12	13,230	12,860	13,240	13,030	1.56	1,571	9M	121B
1402/02/11	13,500	12,450	13,500	12,830	(1.0)	1,602	8M	99B
1402/02/10	12,600	12,300	13,420	12,960	2.61	1,228	5M	69B
1402/02/09	12,900	12,300	12,960	12,630	1.77	1,243	7M	89B
1402/02/06	12,120	11,660	12,920	12,410	2.31	2,122	11M	133B
1402/02/05	12,200	11,550	12,740	12,130	(1.3)	3,080	15M	180B
1402/02/04	12,500	11,770	12,790	12,290	1.24	1,107	5M	64B
1402/01/29	12,200	11,700	12,230	12,140	6.21	2,269	13M	159B
1402/01/28	11,480	11,060	11,480	11,430	6.52	1,153	8M	94B
1402/01/27	10,600	10,030	11,060	10,730	3.77	2,804	19M	202B
1402/01/26	10,170	10,170	10,550	10,340	3.71	1,418	7M	74B
1402/01/22	9,280	9,280	10,150	9,970	1.73	1,525	7M	71B
1402/01/21	10,240	9,400	10,390	9,800	(2.97)	2,151	12M	121B
1402/01/20	9,980	9,700	10,390	10,100	0.60	2,017	13M	129B
1402/01/19	9,880	9,610	10,400	10,040	2.03	2,486	15M	148B
1402/01/16	9,270	9,270	9,870	9,840	6.61	2,433	26M	255B
1402/01/15	8,960	8,830	9,270	9,230	6.46	2,246	16M	150B
1402/01/14	8,560	8,310	9,000	8,670	0.70	1,089	6M	52B
1402/01/09	8,300	8,220	8,850	8,610	2.14	919	6M	48B
1402/01/08	8,700	8,270	8,700	8,430	0.60	971	6M	46B
1402/01/07	7,950	7,930	8,480	8,380	5.67	1,044	7M	60B
1402/01/06	8,300	7,840	8,300	7,930	(4.11)	120	409K	3B
1402/01/05	8,400	8,130	8,400	8,270	2.35	732	4M	37B
1401/12/28	8,050	7,900	8,380	8,080	(0.49)	1,024	5M	44B
1401/12/27	8,120	8,010	8,200	8,120	3.05	728	4M	30B
1401/12/24	7,900	7,770	7,990	7,880	1.03	847	5M	37B
1401/12/23	7,850	7,680	7,940	7,800	0.26	787	3M	26B
1401/12/22	7,890	7,560	7,890	7,780	1.17	571	2M	19B
1401/12/21	7,910	7,550	7,910	7,690	(5.06)	1,050	5M	36B
1401/12/20	8,080	7,850	8,340	8,100	0.62	1,030	4M	36B
1401/12/16	8,180	7,700	8,200	8,050	0.0	939	5M	40B
1401/12/15	8,100	7,810	8,180	8,050	(0.74)	719	3M	26B
1401/12/14	7,980	7,980	8,190	8,110	1.63	843	4M	33B
1401/12/13	7,680	7,680	8,150	7,980	1.27	787	5M	38B
1401/12/10	7,690	7,500	8,160	7,880	3.28	1,258	8M	65B
1401/12/09	7,600	7,420	7,810	7,630	(1.04)	844	5M	39B
1401/12/08	7,800	7,410	7,880	7,710	(1.78)	722	4M	34B
1401/12/07	8,150	7,510	8,310	7,850	0.38	979	6M	49B
1401/12/06	7,410	7,410	7,850	7,820	6.54	921	7M	55B
1401/12/03	7,370	7,190	7,530	7,340	(3.67)	506	4M	26B
1401/12/02	7,870	7,320	7,870	7,620	2.01	779	5M	37B
1401/12/01	7,200	6,930	7,540	7,470	5.96	683	5M	38B
1401/11/30	7,240	6,850	7,240	7,050	3.37	491	3M	21B
1401/11/26	6,940	6,720	7,000	6,820	(1.87)	386	1M	10B
1401/11/19	7,380	6,980	7,380	7,110	(3.4)	1,311	8M	60B
1401/11/18	7,370	7,220	7,670	7,360	1.24	866	5M	34B
1401/11/17	7,170	6,860	7,600	7,270	(1.36)	1,662	12M	84B
1401/11/16	7,620	7,160	7,710	7,370	(0.81)	1,024	7M	48B
1401/11/12	7,100	7,000	7,500	7,430	5.99	1,216	9M	67B
1401/11/11	7,000	6,820	7,250	7,010	(0.14)	1,098	7M	47B
1401/11/10	6,870	6,850	7,490	7,020	(4.62)	1,336	10M	71B
1401/11/09	7,870	7,320	7,900	7,360	(6.48)	936	8M	56B
1401/11/08	8,120	7,510	8,300	7,870	(2.48)	1,605	9M	72B
1401/11/05	8,450	8,020	8,640	8,070	(6.38)	2,244	13M	105B
1401/11/04	8,810	8,450	8,900	8,620	(4.01)	2,403	11M	97B
1401/11/03	9,150	8,500	9,400	8,980	(0.44)	2,192	12M	110B
1401/11/02	8,810	8,550	9,370	9,020	(1.2)	2,423	14M	129B
1401/11/01	9,390	8,800	9,480	9,130	1.22	2,127	11M	98B
1401/10/28	8,730	8,330	9,300	9,020	3.32	2,384	19M	174B
1401/10/27	8,880	8,600	8,980	8,730	2.71	1,963	13M	114B
1401/10/26	8,600	8,220	8,760	8,500	3.79	3,645	31M	260B
1401/10/24	8,210	8,000	8,220	8,190	6.50	1,949	20M	167B
1401/10/21	7,290	7,150	7,820	7,690	5.20	2,605	26M	202B
1401/10/20	7,480	7,150	7,590	7,310	2.09	1,355	9M	66B
1401/10/19	7,120	6,810	7,460	7,160	2.14	1,495	12M	85B
1401/10/18	6,670	6,670	7,120	7,010	5.26	1,407	11M	75B
1401/10/17	6,450	6,450	6,740	6,660	3.26	841	5M	33B
1401/10/14	6,620	6,390	6,620	6,450	(3.87)	1,051	7M	43B
1401/10/13	6,870	6,500	6,930	6,710	(1.18)	994	6M	40B
1401/10/12	6,750	6,700	6,930	6,790	1.04	1,069	7M	47B
1401/10/11	7,040	6,500	7,080	6,720	(2.89)	1,064	7M	44B
1401/10/10	7,080	6,830	7,260	6,920	(5.72)	1,340	10M	67B
1401/10/07	7,270	7,200	7,490	7,340	2.23	1,583	11M	81B
1401/10/05	7,300	7,030	7,390	7,180	2.13	1,499	11M	78B
1401/10/04	6,750	6,700	7,080	7,030	6.19	609	10M	71B
1401/10/03	6,570	6,480	6,740	6,620	1.85	823	7M	43B
1401/09/30	6,490	6,360	6,620	6,500	1.09	459	3M	21B
1401/09/29	6,630	6,300	6,630	6,430	(2.87)	632	4M	23B
1401/09/28	6,490	6,480	6,800	6,620	0.91	880	8M	50B
1401/09/27	6,390	6,310	6,700	6,560	4.13	1,165	10M	63B
1401/09/26	6,270	6,220	6,410	6,300	(0.47)	573	4M	24B
1401/09/23	6,400	6,250	6,450	6,330	(0.31)	556	4M	25B
1401/09/22	6,210	6,200	6,450	6,350	1.28	675	6M	37B
1401/09/21	6,250	6,150	6,370	6,270	1.29	523	4M	25B
1401/09/20	6,110	6,110	6,300	6,190	1.31	304	2M	11B
1401/09/19	6,210	6,030	6,290	6,110	(1.77)	502	3M	21B
1401/09/16	6,200	6,090	6,460	6,220	0.97	839	6M	40B
1401/09/15	6,200	6,090	6,330	6,160	(0.65)	649	6M	34B
1401/09/14	6,320	6,070	6,450	6,200	(1.59)	870	8M	47B
1401/09/13	6,390	6,200	6,530	6,300	(1.41)	538	4M	24B
1401/09/12	6,370	6,340	6,490	6,390	(2.14)	434	3M	17B
1401/09/09	6,390	6,380	6,680	6,530	1.87	707	5M	32B
1401/09/08	6,540	6,330	6,540	6,410	(2.14)	682	5M	32B
1401/09/07	6,700	6,390	6,830	6,550	(1.65)	1,053	7M	44B
1401/09/06	6,540	6,510	6,810	6,660	3.90	870	7M	44B
1401/09/05	6,180	6,120	6,510	6,410	5.25	1,209	12M	80B
1401/09/02	6,060	6,010	6,200	6,090	(0.49)	654	4M	26B
1401/09/01	6,380	6,020	6,380	6,120	(4.08)	965	9M	53B
1401/08/30	6,290	6,050	6,560	6,380	3.40	904	6M	40B
1401/08/29	6,100	6,000	6,300	6,170	1.65	449	3M	20B
1401/08/28	6,500	6,010	6,500	6,070	(6.04)	885	7M	45B
1401/08/25	6,500	6,170	6,640	6,460	(0.62)	530	4M	27B
1401/08/24	6,630	6,360	6,680	6,500	(0.31)	481	3M	19B
1401/08/23	6,600	6,300	6,680	6,520	(0.46)	616	3M	21B
1401/08/22	6,780	6,460	6,780	6,550	(3.25)	589	5M	31B
1401/08/21	6,660	6,550	6,990	6,770	3.52	812	7M	50B
1401/08/18	6,660	6,370	6,790	6,540	(2.1)	872	8M	51B
1401/08/17	6,990	6,460	7,180	6,680	(2.91)	1,031	8M	56B
1401/08/16	6,600	6,550	6,990	6,880	5.20	995	10M	68B
1401/08/15	6,500	6,280	6,750	6,540	(1.95)	1,244	9M	57B
1401/08/14	6,840	6,510	6,840	6,670	0.30	1,023	8M	52B
1401/08/11	6,750	6,450	6,900	6,650	2.47	1,295	10M	65B
1401/08/10	6,060	6,060	6,580	6,490	5.53	1,345	13M	87B
1401/08/09	6,010	5,840	6,500	6,150	(0.49)	1,559	12M	71B
1401/08/08	6,210	6,160	6,300	6,180	(6.65)	269	2M	10B
1401/08/07	6,600	6,440	7,200	6,620	(4.34)	1,297	13M	88B
1401/08/04	7,240	6,860	7,420	6,920	(6.11)	1,392	17M	120B
1401/08/03	7,540	6,950	7,820	7,370	0.82	3,597	34M	248B
1401/08/02	6,700	6,650	7,450	7,310	4.88	3,502	42M	309B
1401/08/01	7,100	6,940	7,400	6,970	(6.57)	3,331	40M	276B
1401/07/30	7,910	6,950	7,910	7,460	0.81	5,120	59M	439B
1401/07/27	7,400	7,400	7,400	7,400	6.94	296	5M	38B
1401/07/26	6,920	6,920	6,920	6,920	6.96	272	5M	33B
1401/07/25	6,380	6,330	6,490	6,470	6.59	410	6M	40B
1401/07/24	5,630	5,600	6,130	6,070	5.93	1,258	21M	130B
1401/07/23	5,500	5,500	5,870	5,730	0.53	401	3M	16B
1401/07/20	5,760	5,490	5,790	5,700	4.59	841	8M	43B
1401/07/19	5,200	5,200	5,460	5,450	6.65	528	8M	43B
1401/07/18	5,070	4,990	5,220	5,110	2.40	347	4M	19B
1401/07/17	5,050	4,900	5,100	4,990	(2.73)	269	2M	9B
1401/07/16	5,100	5,000	5,210	5,130	0.20	226	1M	8B
1401/07/12	5,100	5,070	5,260	5,120	(0.78)	156	1M	6B
1401/07/11	5,170	5,030	5,280	5,160	1.57	228	2M	8B
1401/07/10	5,300	5,000	5,300	5,080	(3.42)	257	2M	9B
1401/07/09	5,700	5,190	5,700	5,260	(5.73)	373	2M	12B
1401/07/06	5,590	5,410	5,700	5,580	3.91	236	1M	6B
1401/07/04	4,920	4,920	5,540	5,370	3.47	403	3M	16B
1401/07/02	5,360	5,110	5,410	5,190	(5.46)	437	3M	14B
1401/06/30	5,500	5,400	5,650	5,490	0.37	249	2M	10B
1401/06/29	5,560	5,420	5,650	5,470	(1.62)	208	2M	10B
1401/06/28	5,720	5,430	5,720	5,560	(1.07)	249	2M	13B
1401/06/27	5,730	5,580	5,730	5,620	(0.35)	270	2M	9B
1401/06/23	5,770	5,570	5,770	5,640	(0.18)	235	2M	9B
1401/06/22	5,580	5,570	5,770	5,650	0.18	327	2M	12B
1401/06/21	5,800	5,550	5,850	5,640	(3.09)	416	2M	11B
1401/06/20	5,590	5,550	5,950	5,820	3.56	514	4M	22B
1401/06/19	5,760	5,540	5,880	5,620	(3.1)	496	4M	21B
1401/06/16	5,850	5,710	5,940	5,800	(1.69)	533	3M	17B
1401/06/15	6,110	5,780	6,110	5,900	0.17	909	6M	35B
1401/06/14	5,840	5,650	5,930	5,890	6.13	1,172	11M	63B
1401/06/13	5,850	5,380	5,850	5,550	(3.48)	869	6M	36B
1401/06/12	5,790	5,560	5,900	5,750	0.70	848	6M	32B
1401/06/09	5,530	5,410	5,770	5,710	5.74	1,166	12M	66B
1401/06/08	5,470	5,360	5,500	5,400	(1.28)	263	2M	9B
1401/06/07	5,490	5,410	5,550	5,470	1.67	277	2M	9B
1401/06/06	5,560	5,300	5,560	5,380	(2.18)	343	2M	12B
1401/06/05	5,410	5,400	5,650	5,500	1.29	497	4M	24B
1401/06/02	5,450	5,310	5,490	5,430	2.65	446	3M	14B
1401/06/01	5,290	5,220	5,390	5,290	1.54	240	1M	7B
1401/05/31	5,220	5,120	5,400	5,210	1.76	341	3M	15B
1401/05/30	5,330	5,060	5,330	5,120	(3.21)	425	3M	17B
1401/05/29	5,530	5,100	5,540	5,290	0.38	588	5M	26B
1401/05/26	5,109	5,100	5,351	5,270	4.38	632	4M	23B
1401/05/25	5,010	4,950	5,110	5,049	0.92	414	4M	20B
1401/05/24	5,010	4,960	5,079	5,003	(0.1)	293	2M	12B
1401/05/23	5,100	4,960	5,100	5,008	(1.61)	241	2M	10B
1401/05/22	5,070	4,970	5,180	5,090	3.04	276	2M	11B
1401/05/19	5,000	4,810	5,100	4,940	(2.37)	300	3M	13B
1401/05/18	4,940	4,940	5,250	5,060	(1.94)	231	2M	11B
1401/05/15	5,140	5,020	5,260	5,160	0.39	254	2M	13B
1401/05/12	5,140	5,060	5,270	5,140	0.0	237	1M	8B
1401/05/11	5,300	5,000	5,300	5,140	(0.39)	333	3M	13B
1401/05/10	5,040	4,910	5,190	5,160	5.31	466	5M	28B
1401/05/09	5,170	4,840	5,170	4,900	(4.67)	470	5M	24B
1401/05/08	5,290	5,060	5,290	5,140	(1.15)	254	2M	10B
1401/05/05	5,080	5,080	5,330	5,200	(0.95)	271	2M	8B
1401/05/04	5,250	5,070	5,450	5,250	(0.19)	367	2M	10B
1401/05/03	5,310	4,940	5,490	5,260	0.38	695	4M	22B
1401/05/02	5,560	5,200	5,570	5,240	(5.24)	695	6M	30B
1401/05/01	5,710	5,350	5,810	5,530	(1.07)	636	4M	23B
1401/04/29	5,420	5,420	5,600	5,590	5.67	1,031	12M	65B
1401/04/28	5,180	4,950	5,350	5,290	4.75	421	5M	26B
1401/04/26	5,120	4,900	5,330	5,050	(2.32)	509	4M	18B
1401/04/25	5,560	5,120	5,560	5,170	(4.96)	419	4M	18B
1401/04/22	5,250	5,220	5,460	5,440	5.43	628	7M	41B
1401/04/21	4,710	4,700	5,210	5,160	4.88	420	6M	29B
1401/04/20	5,080	4,780	5,080	4,920	(3.15)	240	2M	9B
1401/04/18	5,220	5,020	5,380	5,080	(4.69)	447	3M	17B
1401/04/15	5,480	5,200	5,670	5,330	(3.09)	271	1M	7B
1401/04/14	5,490	5,400	5,610	5,500	0.92	293	2M	11B
1401/04/13	5,290	5,280	5,550	5,450	0.0	293	2M	9B
1401/04/12	5,450	5,320	5,700	5,450	(3.54)	593	4M	21B
1401/04/11	5,580	5,490	5,740	5,650	4.28	816	7M	40B
1401/04/08	5,020	5,020	5,544	5,418	3.14	617	6M	30B
1401/04/07	5,260	5,080	5,262	5,253	5.80	434	5M	24B
1401/04/06	4,900	4,700	5,133	4,965	1.24	352	2M	12B
1401/04/05	5,010	4,750	5,010	4,904	(1.07)	221	1M	7B
1401/04/04	4,700	4,650	4,992	4,957	5.24	392	3M	14B
1401/04/01	4,830	4,600	4,920	4,710	(3.68)	412	3M	15B
1401/03/31	5,000	4,820	5,150	4,890	(3.74)	366	3M	12B
1401/03/30	5,150	4,930	5,200	5,080	0.40	324	2M	10B
1401/03/29	5,030	4,950	5,340	5,060	(3.8)	573	4M	18B
1401/03/28	5,400	5,160	5,500	5,260	(4.01)	430	2M	12B
1401/03/25	5,470	5,350	5,600	5,480	(0.54)	379	2M	14B
1401/03/24	5,490	5,420	5,650	5,510	(0.18)	345	2M	11B
1401/03/23	5,350	5,350	5,700	5,520	0.91	500	3M	17B
1401/03/22	5,800	5,340	5,800	5,470	(1.26)	549	3M	18B
1401/03/21	5,210	5,210	5,560	5,540	5.52	845	7M	37B
1401/03/18	5,110	5,110	5,390	5,250	0.0	354	1M	7B
1401/03/17	5,150	5,130	5,410	5,250	(2.96)	387	2M	11B
1401/03/16	5,760	5,290	5,760	5,410	(3.74)	423	3M	14B
1401/03/11	5,590	5,500	5,730	5,620	0.90	343	2M	10B
1401/03/10	5,500	5,310	5,740	5,570	(1.07)	591	4M	22B
1401/03/09	5,880	5,480	5,930	5,630	(2.76)	598	3M	15B
1401/03/08	6,140	5,730	6,140	5,790	(4.93)	569	4M	22B
1401/03/07	6,120	5,850	6,300	6,090	1.67	657	4M	24B
1401/03/04	5,980	5,810	6,150	5,990	2.39	469	2M	14B
1401/03/03	6,190	5,800	6,190	5,850	(5.19)	995	8M	47B
1401/03/02	6,400	6,110	6,560	6,170	(4.93)	808	8M	52B
1401/03/01	6,370	6,350	6,650	6,490	2.85	502	3M	17B
1401/02/31	6,050	6,050	6,500	6,310	0.80	581	4M	25B
1401/02/28	6,360	6,170	6,460	6,260	(3.69)	768	5M	33B
1401/02/27	6,640	6,320	6,830	6,500	(1.96)	1,181	8M	51B
1401/02/26	6,590	6,420	6,640	6,630	5.74	1,350	10M	69B
1401/02/25	6,500	6,080	6,630	6,270	(2.94)	1,250	11M	66B
1401/02/24	6,490	6,310	6,520	6,460	4.87	1,139	8M	49B
1401/02/21	5,870	5,850	6,200	6,160	5.30	1,218	11M	69B
1401/02/20	5,880	5,660	5,940	5,850	1.04	651	4M	25B
1401/02/19	5,660	5,660	5,900	5,790	2.84	959	7M	43B
1401/02/18	5,560	5,550	5,730	5,630	0.18	601	3M	19B
1401/02/17	5,500	5,460	5,720	5,620	0.54	700	4M	21B
1401/02/12	5,730	5,520	5,730	5,590	0.18	484	3M	15B
1401/02/11	5,590	5,360	5,710	5,580	1.09	623	4M	23B
1401/02/10	5,710	5,410	5,830	5,520	(4.0)	1,246	12M	65B
1401/02/07	5,820	5,700	5,850	5,750	0.88	479	3M	15B
1401/02/06	5,680	5,520	5,790	5,700	0.88	608	3M	18B
1401/02/05	5,750	5,550	5,940	5,650	(3.25)	1,135	7M	42B
1401/02/04	5,990	5,740	5,990	5,840	1.74	827	5M	30B
1401/01/31	5,700	5,530	5,780	5,740	5.13	1,228	12M	71B
1401/01/30	5,070	5,070	5,530	5,460	4.60	1,410	12M	67B
1401/01/29	5,300	5,160	5,300	5,220	0.58	593	4M	20B
1401/01/28	5,200	5,120	5,300	5,190	(0.38)	405	3M	17B
1401/01/27	5,340	5,100	5,340	5,210	0.89	324	3M	14B
1401/01/24	5,038	5,000	5,387	5,164	0.64	511	5M	27B
1401/01/23	5,340	5,002	5,340	5,131	(2.36)	677	7M	34B
1401/01/22	5,240	5,100	5,256	5,255	4.97	516	4M	22B
1401/01/21	4,835	4,835	5,027	5,006	4.55	578	4M	22B
1401/01/20	4,890	4,660	4,890	4,788	0.40	343	2M	12B
1401/01/17	4,720	4,670	4,830	4,769	0.61	443	5M	22B
1401/01/16	4,730	4,640	4,825	4,740	0.19	432	4M	17B
1401/01/15	4,700	4,610	4,869	4,731	(0.02)	421	5M	22B
1401/01/14	4,750	4,691	4,880	4,732	0.92	412	5M	22B
1401/01/10	4,570	4,471	4,782	4,689	0.82	258	2M	9B
1401/01/09	4,630	4,539	4,741	4,651	2.47	498	4M	19B
1401/01/07	4,400	4,400	4,649	4,539	0.49	662	7M	30B
1401/01/06	4,685	4,495	4,685	4,517	(4.52)	465	7M	33B
1400/12/28	4,700	4,660	4,937	4,731	(1.74)	621	5M	26B
1400/12/25	4,960	4,600	4,990	4,815	1.30	1,311	12M	56B
1400/12/24	4,730	4,586	4,796	4,753	4.05	732	7M	36B
1400/12/23	4,510	4,440	4,585	4,568	4.60	430	6M	30B
1400/12/22	4,360	4,262	4,382	4,367	4.62	946	13M	57B
1400/12/21	4,003	4,000	4,256	4,174	2.96	673	7M	31B
1400/12/18	4,009	4,009	4,166	4,054	0.45	277	2M	8B
1400/12/17	4,000	3,995	4,093	4,036	0.55	334	4M	16B
1400/12/16	4,120	4,000	4,120	4,014	0.53	359	2M	9B
1400/12/15	3,920	3,920	4,090	3,993	(0.52)	405	3M	10B
1400/12/14	3,970	3,920	4,104	4,014	(0.25)	391	4M	16B
1400/12/11	4,026	3,910	4,190	4,024	(0.57)	450	3M	14B
1400/12/09	4,059	3,965	4,089	4,047	(0.91)	429	3M	11B
1400/12/08	4,105	3,900	4,200	4,084	0.96	642	6M	23B
1400/12/07	3,971	3,900	4,084	4,045	3.98	714	10M	41B
1400/12/04	3,850	3,632	3,936	3,890	3.76	466	7M	29B
1400/12/03	3,700	3,630	3,795	3,749	(0.61)	376	3M	11B
1400/12/02	3,790	3,668	3,857	3,772	(0.03)	385	3M	10B
1400/12/01	3,839	3,690	3,839	3,773	1.29	300	3M	10B
1400/11/30	3,878	3,523	3,878	3,725	0.84	327	3M	10B
1400/11/24	3,917	3,700	3,955	3,854	(0.75)	450	5M	21B
1400/11/23	3,900	3,800	3,942	3,883	0.88	529	5M	18B
1400/11/20	3,860	3,770	3,899	3,849	2.07	603	5M	19B
1400/11/19	3,935	3,739	3,949	3,771	(4.17)	1,085	11M	40B
1400/11/18	3,861	3,858	3,980	3,935	(3.1)	210	2M	9B
1400/11/17	3,987	3,987	4,200	4,061	(3.22)	221	3M	10B
1400/11/16	4,210	4,130	4,400	4,196	(3.47)	776	7M	30B
1400/11/13	4,348	4,200	4,473	4,347	1.19	847	7M	29B
1400/11/12	4,090	4,012	4,312	4,296	4.60	1,110	12M	53B
1400/11/11	4,107	4,055	4,219	4,107	(3.57)	950	6M	26B
1400/11/10	4,530	4,180	4,530	4,259	(3.18)	990	7M	31B
1400/11/09	4,247	4,247	4,550	4,399	(1.59)	1,223	9M	40B
1400/11/06	4,275	4,275	4,275	4,470	(0.64)	94	413K	2B
1400/11/05	4,276	4,276	4,276	4,499	(0.04)	15	30K	130M
1400/11/04	4,284	4,284	4,284	4,501	(0.18)	37	121K	517M
1400/11/03	4,290	4,290	4,290	4,509	(0.13)	25	88K	379M
1400/11/02	4,456	4,456	4,654	4,515	(3.73)	256	3M	11B
1400/10/29	4,610	4,590	4,710	4,690	(2.9)	182	2M	7B
1400/10/28	4,790	4,740	4,900	4,830	(3.01)	208	2M	8B
1400/10/27	5,130	4,830	5,250	4,980	(1.97)	587	4M	19B
1400/10/26	5,150	5,060	5,380	5,080	(4.51)	484	4M	20B
1400/10/25	5,600	5,250	5,600	5,320	(3.62)	594	4M	24B
1400/10/22	5,390	5,210	5,550	5,520	4.35	1,059	9M	52B
1400/10/21	5,210	5,160	5,550	5,290	(2.04)	835	7M	39B
1400/10/20	5,340	5,340	5,360	5,400	(3.91)	250	2M	10B
1400/10/19	5,600	5,490	5,820	5,620	(2.6)	178	2M	9B
1400/10/18	5,980	5,700	5,980	5,770	(3.69)	626	4M	25B
1400/10/15	6,000	5,940	6,140	5,991	0.33	372	2M	12B
1400/10/14	5,900	5,891	6,073	5,971	0.37	507	3M	19B
1400/10/13	5,940	5,770	6,190	5,949	(2.01)	656	5M	30B
1400/10/12	6,190	5,821	6,239	6,071	0.56	762	3M	19B
1400/10/11	6,242	5,986	6,279	6,037	(4.19)	973	6M	39B
1400/10/08	6,387	6,160	6,387	6,301	3.58	1,183	7M	47B
1400/10/07	6,137	5,867	6,355	6,083	(1.49)	2,082	12M	72B
1400/10/06	6,250	5,910	6,355	6,175	2.02	1,740	10M	60B
1400/10/05	6,015	5,753	6,090	6,053	4.36	1,731	20M	119B
1400/10/04	5,749	5,510	5,859	5,800	3.94	1,417	12M	71B
1400/10/01	5,260	5,220	5,636	5,580	3.95	1,399	12M	70B
1400/09/30	5,692	5,150	5,692	5,368	(0.98)	898	7M	37B
1400/09/01	52,700	51,008	53,880	52,161	0.98	1,608	1M	71B
1400/08/30	50,785	48,880	53,620	51,657	0.67	1,776	1M	77B
1400/08/29	52,800	51,006	53,890	51,312	(4.43)	948	743K	38B
1400/08/26	53,050	52,100	55,000	53,690	1.66	1,230	828K	44B
1400/08/25	52,343	52,343	55,800	52,811	(4.15)	2,126	2M	131B
1400/08/24	56,299	54,723	58,500	55,097	(4.35)	446	310K	17B
1400/08/23	58,888	56,492	61,240	57,603	(3.13)	1,242	1M	63B
1400/08/22	60,111	59,126	62,000	59,465	(4.45)	1,047	721K	43B
1400/08/19	61,900	61,000	63,900	62,237	1.09	549	236K	15B
1400/08/18	61,660	60,900	63,700	61,567	(3.5)	952	603K	37B
1400/08/17	67,400	62,852	68,000	63,803	(3.56)	958	821K	52B
1400/08/16	63,500	63,500	68,083	66,159	2.03	1,235	1M	73B
1400/08/15	64,999	62,119	65,205	64,841	4.41	1,046	972K	63B
1400/08/12	57,530	57,530	62,488	62,100	4.35	871	893K	55B
1400/08/11	59,000	58,089	62,400	59,513	(2.64)	1,060	775K	46B
1400/08/10	60,030	59,303	64,990	61,129	(2.07)	1,114	851K	52B
1400/08/09	66,200	61,069	66,243	62,424	(2.89)	946	916K	57B
1400/08/08	61,479	59,220	64,775	64,283	4.20	980	1M	75B
1400/08/05	61,000	59,595	64,434	61,691	(1.66)	1,732	1M	92B
1400/08/04	62,529	62,529	64,351	62,731	(4.69)	911	885K	56B
1400/08/03	65,500	65,289	68,509	65,820	(4.23)	498	358K	24B
1400/08/01	72,000	68,524	72,000	68,725	(4.72)	1,052	891K	61B
1400/07/28	75,859	71,010	75,859	72,130	(3.01)	1,459	795K	57B
1400/07/27	73,920	73,136	79,000	74,369	(3.4)	3,459	3M	200B
1400/07/26	75,620	75,620	75,620	76,985	(3.29)	131	115K	9B
1400/07/25	79,600	79,599	79,650	79,600	(5.0)	289	288K	23B
1400/07/24	85,250	81,187	89,160	83,788	(1.96)	1,750	1M	107B
1400/07/21	88,600	84,021	88,600	85,459	(3.37)	844	499K	43B
1400/07/20	89,330	83,700	92,200	88,443	0.66	2,904	2M	133B
1400/07/19	86,600	81,210	89,338	87,859	3.26	2,545	2M	179B
1400/07/18	87,421	80,333	87,421	85,084	2.19	3,384	3M	223B
1400/07/17	83,374	81,050	83,374	83,259	4.85	1,834	2M	164B
1400/07/14	77,560	77,000	80,002	79,404	4.21	506	371K	29B
1400/07/12	71,010	71,010	76,863	76,193	4.08	1,883	1M	102B
1400/07/11	76,480	72,490	76,480	73,203	(4.07)	1,504	968K	71B
1400/07/10	76,000	72,800	78,876	76,305	0.30	1,910	1M	98B
1400/07/07	75,820	75,351	78,900	76,073	(4.09)	1,398	1M	95B
1400/07/06	82,121	79,057	82,121	79,316	(4.69)	1,266	835K	66B
1400/07/04	86,500	82,119	87,500	83,217	(3.73)	1,712	876K	73B
1400/07/03	82,510	82,510	87,777	86,441	3.40	2,572	2M	147B
1400/06/31	85,900	82,659	88,500	83,598	(3.92)	2,330	2M	133B
1400/06/30	93,280	84,429	93,280	87,009	(2.1)	3,476	2M	203B
1400/06/29	83,161	83,161	91,913	88,872	1.53	3,295	2M	206B
1400/06/28	87,140	87,140	87,140	87,537	(4.57)	177	143K	12B
1400/06/27	93,179	91,257	96,000	91,726	(4.51)	1,349	763K	70B
1400/06/24	104,880	95,331	104,880	96,060	(4.27)	3,555	2M	183B
1400/06/23	94,772	94,772	104,748	100,348	0.59	3,855	2M	215B
1400/06/22	99,402	99,402	101,941	99,760	(4.66)	1,025	752K	75B
1400/06/21	104,633	104,633	104,633	104,633	(5.0)	423	172K	18B
1400/06/20	110,250	109,448	114,990	110,140	(4.4)	2,182	1M	122B
1400/06/17	114,500	112,120	121,500	115,208	(1.79)	4,357	2M	228B
1400/06/16	120,000	117,067	121,900	117,313	(4.8)	837	436K	51B
1400/06/15	130,893	118,427	130,893	123,228	(1.15)	11,397	7M	817B
1400/06/14	124,724	122,500	124,724	124,660	4.95	1,788	2M	208B
1400/06/13	115,822	115,822	124,818	118,785	(2.57)	16,574	13M	2T
1400/06/10	116,584	116,584	116,584	121,917	(0.65)	76	14K	2B
1400/06/09	117,103	117,103	117,103	122,719	(0.44)	76	10K	1B
1400/06/08	118,049	118,049	118,049	123,266	(0.8)	101	17K	2B
1400/06/07	124,262	124,262	124,262	124,262	(5.0)	348	164K	20B
1400/06/06	130,802	130,802	130,802	130,802	(5.0)	432	240K	31B
1400/06/03	132,371	132,371	132,371	137,686	(1.18)	75	25K	3B
1400/05/31	132,540	132,540	132,540	139,337	(0.13)	23	3K	363M
1400/05/24	132,582	132,582	132,582	139,515	(0.03)	6	692	92M
1400/05/23	126,504	126,504	126,504	139,560	(0.71)	69	8K	959M
1400/05/20	133,556	133,556	133,556	140,559	(0.02)	4	396	53M
1400/05/19	133,559	133,559	133,559	140,585	0.0	1	38	5M
1400/05/17	133,561	133,561	133,561	140,588	0.0	1	36	5M
1400/05/16	133,564	133,564	133,564	140,590	0.0	1	40	5M
1400/05/13	133,780	133,780	133,780	140,593	(0.16)	8	3K	459M
1400/05/12	127,762	127,762	127,762	140,821	(0.8)	27	8K	1B
1400/05/11	134,863	134,863	134,863	141,957	0.0	1	63	8M
1400/05/10	134,868	134,868	134,868	141,961	0.0	2	76	10M
1400/05/06	134,871	134,871	134,871	141,966	0.0	1	50	7M
1400/05/04	134,878	134,878	134,878	141,969	0.0	2	102	14M
1400/04/28	128,394	128,394	128,394	141,976	(0.48)	39	5K	648M
1400/04/27	135,530	135,530	135,530	142,660	0.0	1	37	5M
1400/04/26	135,535	135,535	135,535	142,663	0.0	2	75	10M
1400/04/23	135,547	135,547	135,547	142,668	(0.01)	3	185	25M
1400/04/22	135,550	135,550	135,550	142,681	0.0	1	40	5M
1400/04/21	135,556	135,556	135,556	142,684	0.0	2	90	12M
1400/04/20	135,574	135,574	135,574	142,690	(0.01)	2	275	37M
1400/04/19	129,130	129,130	129,130	142,709	(0.54)	24	6K	723M
1400/04/16	136,306	136,306	136,306	143,477	0.0	1	37	5M
1400/04/15	136,309	136,309	136,309	143,480	0.0	1	37	5M
1400/04/13	136,312	136,312	136,312	143,483	0.0	1	37	5M
1400/04/12	136,457	136,457	136,457	143,486	(0.11)	5	2K	301M
1400/04/09	136,459	136,459	136,459	143,638	0.0	1	37	5M
1400/04/08	129,748	129,748	129,748	143,641	(0.36)	21	4K	486M
1400/04/07	137,847	137,847	137,847	144,164	(0.65)	9	13K	2B
1400/04/06	137,891	137,891	137,891	145,102	(0.03)	6	656	90M
1400/04/05	137,897	137,897	137,897	145,148	0.0	2	92	13M
1400/04/02	137,933	137,933	137,933	145,154	(0.03)	3	537	74M
1400/04/01	137,981	137,981	137,981	145,192	(0.04)	2	727	100M
1400/03/31	138,013	138,013	138,013	145,243	(0.02)	2	467	64M
1400/03/30	131,227	131,227	131,227	145,276	(0.36)	12	4K	492M
1400/03/29	138,521	138,521	138,521	145,807	0.0	1	50	7M
1400/03/26	138,524	138,524	138,524	145,811	0.0	1	37	5M
1400/03/25	138,527	138,527	138,527	145,814	0.0	1	37	5M
1400/03/24	138,546	138,546	138,546	145,817	(0.01)	3	289	40M
1400/03/23	138,548	138,548	138,548	145,837	0.0	1	37	5M
1400/03/22	138,555	138,555	138,555	145,840	0.0	2	97	13M
1400/03/19	131,951	131,951	131,951	145,847	(0.52)	27	5K	704M
1400/03/18	139,285	139,285	139,285	146,612	0.0	1	37	5M
1400/03/17	139,360	139,360	139,360	146,615	(0.05)	4	1K	153M
1400/03/12	139,374	139,374	139,374	146,694	(0.01)	2	203	28M
1400/03/11	139,440	139,440	139,440	146,709	(0.05)	6	957	133M
1400/03/10	139,523	139,523	139,523	146,778	(0.06)	13	1K	171M
1400/03/09	139,528	139,528	139,528	146,866	0.0	1	70	10M
1400/03/08	139,550	139,550	139,550	146,871	(0.02)	5	323	45M
1400/03/05	139,553	139,553	139,553	146,894	0.0	1	36	5M
1400/03/04	139,555	139,555	139,555	146,897	0.0	1	36	5M
1400/03/03	139,558	139,558	139,558	146,900	0.0	1	36	5M
1400/02/26	139,562	139,562	139,562	146,903	0.0	1	50	7M
1400/02/25	139,567	139,567	139,567	146,907	0.0	2	76	11M
1400/02/21	142,510	142,510	142,510	146,912	0.0	1	419	60M
1400/02/15	142,523	142,523	142,523	146,917	(0.01)	4	1K	148M
1400/02/11	142,524	142,524	142,524	146,930	0.0	1	100	14M
1400/02/08	142,525	142,525	142,525	146,931	0.0	2	97	14M
1400/02/06	142,526	142,526	142,526	146,932	0.0	2	141	20M
1400/02/01	142,543	142,543	142,543	146,934	(0.01)	3	1K	183M
1400/01/31	144,012	144,012	144,012	146,951	0.0	1	50	7M
1400/01/29	144,012	144,012	144,012	146,951	0.0	1	40	6M
1400/01/28	144,013	144,013	144,013	146,951	0.0	1	70	10M
1400/01/25	144,014	144,014	144,014	146,952	0.0	2	165	24M
1400/01/24	144,017	144,017	144,017	146,953	0.0	3	303	44M
1400/01/23	144,021	144,021	144,021	146,956	0.0	2	500	72M
1400/01/21	144,022	144,022	144,022	146,960	0.0	2	70	10M
1400/01/18	144,023	144,023	144,023	146,961	0.0	2	115	17M
1400/01/17	144,053	144,053	144,053	146,962	(0.02)	8	3K	504M
1400/01/15	144,053	144,053	144,053	146,992	0.0	1	35	5M
1400/01/14	144,071	144,071	144,071	146,992	(0.01)	5	2K	315M
1400/01/11	144,074	144,074	144,074	147,011	0.0	3	374	54M
1400/01/10	144,077	144,077	144,077	147,014	0.0	5	357	51M
1400/01/08	144,078	144,078	144,078	147,017	0.0	2	160	23M
1400/01/07	144,092	144,092	144,092	147,018	(0.01)	6	2K	232M
1399/12/27	144,096	144,096	144,096	147,032	0.0	6	481	69M
1399/12/26	144,101	144,101	144,101	147,036	0.0	8	560	81M
1399/12/25	144,114	144,114	144,114	147,041	(0.01)	9	2K	236M
1399/12/24	144,125	144,125	144,125	147,055	(0.01)	6	1K	177M
1399/12/23	144,125	144,125	144,125	147,066	0.0	1	48	7M
1399/12/20	144,130	144,130	144,130	147,066	0.0	10	604	87M
1399/12/19	144,147	144,147	144,147	147,071	(0.01)	14	2K	282M
1399/12/18	144,208	144,208	144,208	147,088	(0.04)	36	7K	1B
1399/12/17	144,303	144,303	144,303	147,151	(0.07)	15	11K	2B
1399/12/16	144,309	144,309	144,309	147,247	0.0	8	837	121M
1399/12/13	144,454	144,454	144,454	147,254	(0.1)	20	17K	2B
1399/12/12	144,512	144,512	144,512	147,402	(0.04)	17	7K	969M
1399/12/11	144,550	144,550	144,550	147,461	(0.03)	43	4K	639M
1399/12/10	144,994	144,994	144,994	147,500	(0.31)	76	52K	7B
1399/12/09	145,083	145,083	145,083	147,953	(0.06)	15	10K	1B
1399/12/06	145,229	145,229	145,229	148,043	(0.1)	27	17K	2B
1399/12/05	145,458	145,458	145,458	148,192	(0.16)	39	26K	4B
1399/12/04	145,479	145,479	145,479	148,426	(0.01)	19	2K	348M
1399/12/03	145,577	145,577	145,577	148,447	(0.07)	36	11K	2B
1399/12/02	145,779	145,779	145,779	148,547	(0.14)	66	23K	3B
1399/11/29	146,274	146,274	146,274	148,754	(0.34)	94	57K	8B
1399/11/28	146,528	146,528	146,528	149,259	(0.17)	72	29K	4B
1399/11/27	147,490	147,490	147,490	149,518	(0.65)	233	110K	16B
1399/11/26	156,861	145,024	156,861	150,499	1.70	3,633	3M	383B
1399/11/19	149,650	142,973	149,717	148,883	4.41	8,499	5M	755B
1399/11/18	142,973	136,165	142,973	142,588	4.72	2,617	2M	278B
1399/11/15	136,732	136,732	136,732	136,165	4.56	397	401K	55B
1399/11/14	131,000	126,000	131,946	130,221	3.63	1,491	1M	190B
1399/11/13	126,147	120,981	126,147	125,663	4.60	7,528	7M	921B
1399/11/12	123,271	123,271	123,271	120,140	2.33	230	205K	25B
1399/11/11	119,532	119,532	119,532	117,401	3.13	225	275K	33B
1399/11/08	116,179	116,179	116,179	113,840	2.89	314	286K	33B
1399/11/07	114,432	114,432	114,432	110,647	1.53	196	152K	17B
1399/11/06	109,504	109,504	109,504	108,983	4.50	208	447K	49B
1399/11/05	104,290	104,290	104,290	104,290	5.00	540	734K	77B
1399/11/04	100,786	95,747	105,825	99,324	(1.45)	7,248	6M	585B
1399/11/01	100,719	100,719	102,636	100,786	(4.94)	1,228	1M	114B
1399/10/30	105,088	105,088	109,200	106,019	(4.16)	2,181	2M	219B
1399/10/29	105,463	105,463	105,463	110,618	(0.36)	68	31K	3B
1399/10/27	114,434	108,713	114,434	111,013	(2.99)	930	594K	66B
1399/10/24	118,016	106,778	118,016	114,434	1.81	7,013	7M	749B
1399/10/23	114,355	114,355	114,355	112,397	3.20	239	312K	36B
1399/10/22	110,416	110,416	110,416	108,910	3.57	238	348K	38B
1399/10/21	107,747	107,747	107,747	105,159	2.48	188	241K	26B
1399/10/15	105,686	105,686	105,686	102,617	1.95	276	207K	22B
1399/10/14	103,357	103,357	103,357	100,654	2.25	296	240K	25B
1399/10/13	96,000	96,000	98,740	98,436	4.68	661	601K	59B
1399/10/10	94,056	92,906	94,056	94,039	4.98	1,028	982K	92B
1399/10/09	84,350	83,500	92,112	89,578	2.11	2,822	3M	244B
1399/10/08	94,850	87,076	94,850	87,726	(4.29)	2,733	2M	192B
1399/10/07	91,779	89,020	91,779	91,658	4.86	2,041	2M	202B
1399/10/06	87,600	85,000	87,671	87,409	4.69	829	656K	57B
1399/10/03	83,500	81,000	84,346	83,497	3.94	1,923	1M	94B
1399/10/02	80,804	76,268	80,805	80,330	4.38	2,710	2M	155B
1399/10/01	77,200	74,100	77,259	76,958	4.59	1,219	875K	67B
1399/09/30	73,631	72,000	73,631	73,580	4.93	1,354	1M	95B
1399/09/29	70,739	69,000	70,739	70,125	4.09	405	608K	43B
1399/09/26	64,752	64,752	71,500	67,371	(1.16)	2,983	3M	184B
1399/09/25	65,075	65,075	65,075	68,159	(0.5)	74	65K	4B
1399/09/24	68,491	68,491	69,897	68,500	(4.99)	720	795K	54B
1399/09/23	71,941	71,941	74,600	72,095	(4.8)	702	872K	63B
1399/09/22	80,000	72,471	80,000	75,727	(0.73)	4,145	3M	228B
1399/09/19	76,457	74,500	76,457	76,285	4.76	1,542	2M	138B
1399/09/16	72,817	72,817	72,817	72,817	5.00	711	743K	54B
1399/09/11	68,500	63,960	70,660	69,350	3.05	1,753	2M	123B
1399/09/10	66,000	64,000	67,824	67,296	4.18	1,542	2M	116B
1399/09/09	67,552	61,200	67,552	64,595	0.40	3,195	4M	251B
1399/09/08	65,950	65,950	65,950	64,336	2.43	108	387K	26B
1399/09/04	62,065	62,055	66,500	62,810	(3.84)	2,150	2M	156B
1399/09/03	64,898	64,898	67,890	65,321	(4.38)	1,560	2M	106B
1399/09/02	68,111	67,043	71,500	68,313	(3.2)	2,154	2M	140B
1399/09/01	73,849	66,817	73,849	70,571	0.34	3,671	4M	254B
1399/08/28	71,811	71,811	71,811	70,333	2.84	224	462K	33B
1399/08/27	69,000	67,700	69,930	68,392	2.69	386	524K	36B
1399/08/26	67,240	61,000	67,240	66,600	4.00	1,837	3M	214B
1399/08/25	65,731	65,731	65,731	64,039	2.30	127	374K	25B
1399/08/24	64,517	64,517	64,517	62,601	1.88	239	306K	20B
1399/08/21	64,086	64,086	64,086	61,445	0.67	100	124K	8B
1399/08/20	62,316	62,316	62,316	61,035	2.84	262	525K	33B
1399/08/19	61,133	61,133	61,133	59,349	1.94	304	357K	22B
1399/08/18	59,628	59,628	59,628	58,222	2.52	454	466K	28B
1399/08/17	56,800	56,200	56,842	56,789	4.90	548	1M	58B
1399/08/14	52,281	52,281	57,700	54,136	(1.63)	1,469	2M	97B
1399/08/12	56,197	51,408	56,197	55,032	2.82	1,366	3M	156B
1399/08/11	55,221	55,221	55,221	53,521	1.77	136	338K	19B
1399/08/10	54,947	54,947	54,947	52,592	0.50	92	95K	5B
1399/08/07	54,212	54,212	54,212	52,331	1.36	161	276K	15B
1399/08/06	53,854	53,854	53,854	51,631	0.66	129	135K	7B
1399/08/05	53,067	53,067	53,067	51,290	1.48	179	302K	16B
1399/08/03	51,664	51,664	51,664	50,540	2.72	200	552K	29B
1399/07/30	50,189	47,600	50,402	49,204	2.50	597	746K	37B
1399/07/29	47,385	47,382	49,900	48,002	(3.76)	623	816K	39B
1399/07/28	48,100	47,451	51,990	49,875	(0.15)	960	907K	45B
1399/07/27	53,182	48,118	53,182	49,948	(1.39)	2,095	4M	189B
1399/07/23	52,154	52,154	52,154	50,650	1.97	175	421K	22B
1399/07/22	51,777	51,777	51,777	49,671	0.73	137	155K	8B
1399/07/21	50,997	50,997	50,997	49,312	1.53	276	326K	17B
1399/07/20	50,039	50,039	50,039	48,569	1.91	252	408K	20B
1399/07/19	49,240	49,240	49,240	47,657	1.62	181	346K	17B
1399/07/16	48,549	48,549	48,549	46,896	1.42	276	322K	16B
1399/07/15	48,288	48,288	48,288	46,238	0.54	16	122K	6B
1399/07/14	47,791	47,791	47,791	45,989	1.04	137	235K	11B
1399/07/13	47,152	47,152	47,152	45,516	1.36	112	307K	14B
1399/07/12	46,402	46,402	46,402	44,907	1.62	104	366K	17B
1399/07/09	46,113	46,113	46,113	44,193	0.63	86	157K	7B
1399/07/08	45,070	44,523	45,080	43,918	2.29	409	579K	26B
1399/07/07	42,900	42,000	42,985	42,934	4.87	724	2M	73B
1399/07/06	42,064	42,064	42,064	40,939	2.19	172	550K	23B
1399/07/05	41,839	41,839	41,839	40,061	0.54	108	135K	6B
1399/07/02	40,300	40,000	40,659	39,847	2.90	338	732K	30B
1399/07/01	37,525	37,525	40,250	38,723	(1.97)	545	757K	29B
1399/06/31	37,573	37,573	37,573	39,500	(0.13)	40	32K	1B
1399/06/30	38,168	38,168	39,850	39,550	(1.56)	302	518K	20B
1399/06/29	38,300	38,285	38,300	40,176	(0.31)	108	76K	3B
1399/06/26	41,000	38,845	41,280	40,300	(1.44)	388	506K	20B
1399/06/25	39,500	39,500	41,990	40,889	(0.23)	441	370K	15B
1399/06/24	39,456	39,456	41,000	40,983	(1.32)	232	337K	13B
1399/06/23	40,999	39,635	40,999	41,532	(0.45)	146	112K	4B
1399/06/22	41,501	40,235	42,898	41,721	(1.49)	384	427K	17B
1399/06/19	41,120	41,120	42,200	42,352	(2.15)	278	556K	23B
1399/06/18	41,129	41,129	41,129	43,284	(0.02)	15	5K	193M
1399/06/17	41,210	41,210	41,210	43,293	(0.2)	28	44K	2B
1399/06/16	44,970	41,665	44,970	43,378	(1.09)	407	418K	18B
1399/06/15	42,350	42,350	45,800	43,857	(0.96)	418	505K	22B
1399/06/12	45,300	42,700	45,300	44,283	(0.73)	369	304K	13B
1399/06/11	43,060	43,026	46,290	44,610	(1.5)	382	440K	19B
1399/06/10	47,096	43,500	47,096	45,290	0.97	437	486K	22B
1399/06/05	46,000	42,000	46,411	44,854	1.48	289	362K	17B
1399/06/04	42,941	42,928	47,000	44,201	(2.18)	621	856K	38B
1399/06/03	43,370	43,242	44,200	45,187	(0.73)	138	160K	7B
1399/06/02	44,042	43,842	46,100	45,517	(1.37)	451	335K	15B
1399/06/01	47,870	44,041	48,675	46,149	(0.45)	646	457K	21B
1399/05/29	47,900	44,854	47,900	46,358	(1.81)	559	406K	18B
1399/05/28	47,200	45,000	48,600	47,214	0.38	773	517K	25B
1399/05/27	48,490	46,160	48,490	47,034	(0.17)	525	381K	18B
1399/05/26	45,560	45,200	48,987	47,113	(0.43)	501	389K	18B
1399/05/25	49,000	45,535	49,990	47,316	(1.28)	640	525K	25B
1399/05/22	49,720	47,500	49,720	47,931	1.12	584	431K	21B
1399/05/21	45,201	45,201	49,957	47,402	(0.37)	849	743K	35B
1399/05/20	47,099	46,070	48,000	47,579	(1.89)	583	414K	19B
1399/05/19	49,700	47,000	50,555	48,494	(1.61)	956	740K	36B
1399/05/15	48,507	48,000	51,470	49,288	(2.32)	1,132	1M	50B
1399/05/14	50,447	50,447	51,470	50,460	(4.98)	973	1M	65B
1399/05/13	53,639	51,470	53,639	53,102	(1.99)	507	442K	23B
1399/05/12	52,100	50,890	55,666	54,178	2.19	1,200	1M	54B
1399/05/11	53,400	52,404	55,500	53,018	(3.89)	1,725	1M	75B
1399/05/08	60,172	54,442	60,172	55,162	(3.74)	1,729	2M	129B
1399/05/07	58,861	58,861	58,861	57,307	2.23	452	434K	26B
1399/05/06	57,695	57,001	57,695	56,059	2.02	478	395K	23B
1399/05/05	55,227	53,600	55,227	54,948	4.47	1,301	2M	83B
1399/05/04	53,916	53,916	53,916	52,598	2.43	226	474K	26B
1399/05/01	51,200	49,000	52,603	51,349	2.50	1,246	2M	102B
1399/04/31	50,590	48,500	50,660	50,099	3.84	1,313	2M	82B
1399/04/30	48,717	48,717	48,717	48,248	3.99	333	921K	45B
1399/04/29	47,544	46,800	47,544	46,398	2.47	558	596K	28B
1399/04/28	45,452	45,001	45,452	45,280	4.60	818	1M	48B
1399/04/25	44,650	44,650	44,650	43,288	1.80	433	422K	19B
1399/04/24	42,298	40,000	43,434	42,524	2.80	634	811K	35B
1399/04/23	41,000	40,831	43,749	41,366	(3.76)	998	2M	66B
1399/04/22	43,875	42,100	43,875	42,980	2.82	1,064	1M	46B
1399/04/21	40,500	40,398	44,000	41,800	(1.7)	1,024	2M	70B
1399/04/18	43,750	42,204	44,000	42,524	(4.28)	1,028	1M	52B
1399/04/17	45,800	43,723	45,900	44,425	(3.47)	1,406	1M	57B
1399/04/16	46,500	44,665	46,750	46,024	3.04	1,563	1M	60B
1399/04/15	43,500	42,600	45,262	44,666	3.62	1,186	2M	70B
1399/04/14	46,500	42,598	46,500	43,107	(3.86)	1,651	2M	69B
1399/04/11	46,331	44,000	46,331	44,840	1.62	1,434	1M	63B
1399/04/10	43,594	43,100	44,417	44,125	4.31	1,372	1M	50B
1399/04/09	43,598	41,000	43,600	42,302	(1.66)	1,249	1M	45B
1399/04/08	43,500	41,491	45,000	43,016	(0.67)	1,415	2M	77B
1399/04/07	44,678	42,608	44,678	43,306	0.55	1,332	1M	54B
1399/04/04	40,724	40,001	44,082	43,069	2.59	1,084	2M	70B
1399/04/03	43,076	40,000	43,076	41,983	2.34	2,065	2M	94B
1399/04/02	38,660	38,660	41,466	41,025	3.88	1,087	2M	66B
1399/04/01	41,280	39,219	41,280	39,492	(4.34)	1,947	3M	100B
1399/03/31	42,640	40,300	42,640	41,283	0.55	1,645	1M	57B
1399/03/27	42,000	40,502	42,000	41,058	2.05	1,060	1M	43B
1399/03/26	39,999	38,740	41,332	40,233	2.21	1,626	2M	73B
1399/03/25	41,399	38,250	41,399	39,364	(0.82)	1,096	916K	36B
1399/03/24	40,001	39,600	40,041	39,689	4.07	1,112	1M	44B
1399/03/21	36,748	36,748	38,905	38,135	2.92	1,258	1M	47B
1399/03/20	37,503	36,748	39,145	37,053	(4.21)	1,439	2M	73B
1399/03/19	40,150	37,800	40,150	38,682	0.96	1,183	1M	43B
1399/03/18	38,964	37,857	38,968	38,313	3.23	912	915K	36B
1399/03/17	36,057	36,057	37,857	37,113	2.93	1,217	1M	44B
1399/03/13	35,012	35,001	37,200	36,055	(0.35)	1,322	1M	39B
1399/03/12	35,065	35,065	37,199	36,183	(1.97)	928	735K	26B
1399/03/11	38,050	36,061	38,098	36,910	(2.76)	909	803K	29B
1399/03/10	39,498	37,000	39,498	37,958	(0.73)	1,530	971K	37B
1399/03/07	40,300	36,784	40,300	38,238	(1.24)	1,520	1M	46B
1399/03/06	38,811	37,500	38,812	38,720	4.75	1,540	2M	67B
1399/03/03	35,001	34,380	37,974	36,964	2.21	2,187	2M	76B
1399/02/31	36,330	35,689	38,267	36,166	(3.73)	1,310	1M	44B
1399/02/30	39,950	36,302	39,950	37,567	(1.61)	1,427	1M	47B
1399/02/29	37,771	37,133	40,650	38,183	(2.31)	1,564	2M	67B
1399/02/28	37,780	37,780	37,780	39,085	(1.72)	483	427K	16B
1399/02/27	38,198	38,198	40,045	39,768	(1.09)	318	319K	12B
1399/02/24	40,045	40,045	42,000	40,208	(4.61)	947	1M	47B
1399/02/23	44,200	40,501	44,200	42,152	(1.13)	435	394K	16B
1399/02/22	43,100	41,048	43,100	42,632	3.86	1,800	2M	71B
1399/02/21	40,450	38,920	41,870	41,048	2.94	2,897	3M	136B
1399/02/20	38,670	38,631	41,500	39,877	(1.9)	2,934	3M	127B
1399/02/17	39,540	39,540	39,540	40,648	(2.34)	489	560K	22B
1399/02/16	40,845	40,845	42,856	41,621	(3.19)	697	824K	34B
1399/02/15	43,001	42,856	45,000	42,994	(4.69)	1,487	2M	74B
1399/02/14	45,301	43,783	45,301	45,111	4.56	1,952	2M	90B
1399/02/13	43,783	43,783	43,783	43,144	3.47	732	832K	36B
1399/02/10	42,050	41,777	42,050	41,699	4.12	742	1M	49B
1399/02/09	40,270	39,718	40,285	40,048	4.38	877	1M	51B
1399/02/08	39,517	39,517	39,517	38,367	1.94	502	547K	22B
1399/02/07	38,350	35,000	38,350	37,636	3.04	2,434	4M	155B
1399/02/06	37,294	37,294	37,294	36,524	2.83	515	797K	30B
1399/02/03	34,596	33,850	36,001	35,519	3.59	1,388	2M	60B
1399/02/02	34,000	33,002	35,190	34,287	1.57	1,013	2M	54B
1399/02/01	34,333	32,710	34,810	33,758	(1.46)	1,442	2M	76B
1399/01/31	35,500	33,334	35,700	34,257	(2.18)	1,506	2M	64B
1399/01/30	35,586	34,450	35,990	35,022	2.11	1,451	1M	47B
1399/01/27	33,001	33,001	35,550	34,299	1.20	1,238	1M	46B
1399/01/26	33,482	33,482	34,800	33,892	(3.84)	1,187	1M	42B
1399/01/25	37,000	33,565	37,000	35,244	(0.25)	949	1M	39B
1399/01/24	36,169	36,169	36,169	35,331	2.57	537	765K	28B
1399/01/23	33,000	32,502	35,236	34,447	2.65	1,289	2M	63B
1399/01/20	34,550	32,901	34,550	33,559	(1.17)	1,735	2M	64B
1399/01/19	33,501	33,110	34,350	33,957	1.50	1,392	1M	41B
1399/01/18	33,305	32,586	34,200	33,454	0.86	1,248	1M	42B
1399/01/17	34,200	32,660	34,200	33,169	(2.96)	1,983	2M	80B
1399/01/16	35,450	33,600	35,450	34,182	(0.35)	2,052	2M	73B
1399/01/11	35,500	33,522	35,500	34,301	(2.79)	1,311	1M	49B
1399/01/10	35,897	33,801	35,897	35,286	3.21	2,470	2M	78B
1399/01/09	34,243	33,000	34,707	34,188	3.43	2,166	2M	77B
1399/01/06	32,870	32,870	34,000	33,055	(4.47)	3,040	4M	147B
1399/01/05	32,964	32,964	32,964	34,600	(0.28)	109	81K	3B
1398/12/28	33,099	33,099	33,099	34,698	(0.41)	161	117K	4B
1398/12/27	33,150	33,150	33,150	34,841	(0.15)	81	43K	1B
1398/12/26	33,286	33,286	33,286	34,894	(0.41)	152	116K	4B
1398/12/25	33,317	33,317	33,317	35,037	(0.09)	22	27K	901M
1398/12/24	33,357	33,357	33,357	35,070	(0.12)	34	34K	1B
1398/12/21	33,600	33,600	33,600	35,112	(0.72)	192	202K	7B
1398/12/20	33,660	33,660	33,660	35,368	(0.18)	53	50K	2B
1398/12/19	33,709	33,709	33,709	35,431	(0.15)	85	41K	1B
1398/12/17	34,181	34,109	34,181	35,483	(1.17)	337	328K	11B
1398/12/14	37,777	34,200	37,777	35,904	(0.21)	1,589	2M	69B
1398/12/13	36,405	36,399	36,405	35,979	3.77	756	1M	42B
1398/12/12	35,134	34,705	35,134	34,672	3.62	519	1M	39B
1398/12/11	33,290	32,350	33,815	33,461	3.90	641	882K	30B
1398/12/10	31,180	31,165	33,290	32,205	(1.83)	1,178	2M	76B
1398/12/07	32,949	32,000	32,953	32,805	4.53	1,404	3M	85B
1398/12/06	30,901	30,602	32,697	31,384	0.71	1,432	2M	60B
1398/12/05	32,000	30,400	32,000	31,163	(0.71)	1,167	2M	48B
1398/12/04	31,711	30,990	31,997	31,387	1.87	1,264	1M	46B
1398/12/03	29,868	29,868	32,801	30,812	(2.0)	1,313	2M	51B
1398/11/30	31,501	31,251	32,500	31,440	(4.42)	1,679	2M	55B
1398/11/29	34,679	31,383	34,679	32,895	(0.42)	1,355	2M	56B
1398/11/28	32,698	31,750	33,119	33,034	4.73	941	2M	54B
1398/11/27	30,700	30,603	31,565	31,542	4.92	1,290	3M	90B
1398/11/26	30,550	29,601	31,488	30,062	(3.47)	1,457	2M	69B
1398/11/23	31,500	30,161	31,844	31,142	2.68	1,659	2M	67B
1398/11/21	31,480	28,990	31,484	30,328	1.14	1,845	3M	92B
1398/11/20	30,000	28,751	30,068	29,985	4.71	1,460	3M	78B
1398/11/19	28,714	27,811	28,714	28,637	4.72	1,130	3M	76B
1398/11/16	27,300	26,350	27,371	27,347	4.91	1,833	3M	94B
1398/11/15	26,089	25,180	26,190	26,068	4.51	1,088	3M	80B
1398/11/14	23,944	23,600	25,173	24,943	4.04	1,079	3M	67B
1398/11/13	24,880	23,636	24,880	23,975	2.67	336	784K	19B
1398/11/06	24,250	23,000	24,400	23,702	(0.66)	908	2M	37B
1398/11/05	23,940	23,401	24,498	23,860	(0.33)	1,019	1M	32B
1398/11/02	24,000	23,202	24,700	23,940	(1.47)	585	707K	17B
1398/11/01	25,990	23,740	25,990	24,296	(2.77)	696	1M	27B
1398/10/30	24,888	23,220	25,170	24,989	4.24	1,227	2M	49B
1398/10/29	25,000	23,918	25,000	23,972	(4.78)	862	2M	43B
1398/10/28	25,500	24,500	25,899	25,176	0.49	801	1M	33B
1398/10/25	25,118	24,359	25,118	25,053	4.73	586	1M	34B
1398/10/24	23,922	23,922	23,922	23,922	5.00	204	631K	15B
1398/10/23	22,885	22,300	22,887	22,783	4.52	214	696K	16B
1398/10/22	21,798	21,797	21,798	21,798	5.00	302	1M	25B
1398/10/21	20,760	20,760	20,760	20,760	2.00	45	120K	2B
1398/10/18	20,353	20,353	20,353	20,353	(2.0)	15	8K	168M
1398/10/17	20,715	20,715	21,720	20,768	(4.76)	227	494K	10B
1398/10/15	21,792	21,792	22,552	21,805	(4.94)	372	777K	17B
1398/10/14	22,938	22,938	22,938	22,938	(5.0)	23	9K	202M
1398/10/11	24,101	23,876	24,889	24,145	(3.93)	1,065	1M	30B
1398/10/10	25,799	24,201	26,290	25,132	(0.89)	664	719K	18B
1398/10/09	25,500	24,400	25,653	25,357	3.79	720	1M	30B
1398/10/08	23,800	22,710	24,924	24,432	2.92	1,062	2M	41B
1398/10/07	23,001	23,000	23,788	23,738	4.78	536	1M	27B
1398/10/04	22,148	21,800	23,108	22,656	2.94	882	2M	38B
1398/10/03	23,000	21,774	23,000	22,008	(3.97)	1,091	1M	33B
1398/10/02	23,858	22,665	24,000	22,919	(3.93)	909	1M	34B
1398/10/01	23,900	23,192	24,154	23,857	3.71	674	1M	25B
1398/09/30	22,600	22,130	23,192	23,004	4.15	871	1M	32B
1398/09/27	22,031	21,936	22,946	22,088	(4.34)	1,168	2M	42B
1398/09/26	23,880	22,571	24,283	23,090	(2.81)	1,567	3M	69B
1398/09/25	23,148	22,501	23,823	23,758	4.71	1,491	3M	80B
1398/09/24	22,999	21,298	23,200	22,689	2.67	1,113	2M	44B
1398/09/23	21,350	20,950	22,184	22,100	4.60	846	2M	48B
1398/09/20	21,200	20,860	21,800	21,128	(3.78)	1,036	2M	43B
1398/09/19	22,753	20,587	22,753	21,957	1.32	1,908	4M	90B
1398/09/18	21,707	20,709	21,707	21,670	4.82	736	2M	47B
1398/09/17	20,600	20,000	20,709	20,674	4.82	264	773K	16B
1398/09/16	19,690	19,000	19,864	19,723	4.25	535	2M	32B
1398/09/13	18,925	18,546	18,925	18,919	4.97	568	2M	42B
1398/09/12	17,699	17,156	18,181	18,024	4.09	399	976K	18B
1398/09/11	17,652	17,000	17,962	17,316	0.31	397	532K	9B
1398/09/10	16,578	16,578	17,400	17,262	2.26	473	509K	9B
1398/09/09	16,990	16,445	17,250	16,880	0.40	383	457K	8B
1398/09/06	17,500	16,600	17,500	16,812	(2.87)	356	559K	9B
1398/09/05	17,101	17,000	17,740	17,309	(0.61)	321	711K	12B
1398/09/04	17,500	17,090	18,000	17,416	(0.42)	364	642K	11B
1398/09/03	17,740	17,201	17,740	17,490	1.89	267	348K	6B
1398/09/02	17,100	16,599	17,500	17,166	0.29	383	713K	12B
1398/08/29	17,000	16,801	17,300	17,117	0.66	231	326K	6B
1398/08/28	16,900	16,656	17,300	17,005	2.45	205	254K	4B
1398/08/27	15,530	15,505	16,824	16,599	3.59	224	433K	7B
1398/08/26	16,002	16,002	16,670	16,023	(4.87)	317	574K	9B
1398/08/25	16,595	16,300	17,049	16,844	3.65	373	491K	8B
1398/08/22	16,799	15,902	16,799	16,251	(2.18)	489	668K	11B
1398/08/21	16,420	16,400	16,980	16,614	(0.29)	282	356K	6B
1398/08/20	16,300	16,281	16,940	16,662	0.11	265	228K	4B
1398/08/19	17,171	16,132	17,171	16,643	(1.99)	589	826K	14B
1398/08/18	16,570	16,501	17,350	16,981	(2.23)	965	2M	35B
1398/08/14	17,399	16,972	17,475	17,369	4.36	366	636K	11B
1398/08/13	15,900	15,500	16,991	16,643	2.85	328	581K	10B
1398/08/12	15,562	15,562	16,782	16,182	(0.85)	144	121K	2B
1398/08/11	16,865	15,500	16,865	16,321	1.61	254	347K	6B
1398/08/08	15,700	15,700	16,077	16,063	4.90	93	174K	3B
1398/08/06	14,643	14,643	15,375	15,312	4.57	180	385K	6B
1398/08/04	14,700	14,610	15,849	14,643	(4.78)	331	355K	5B
1398/08/01	16,125	15,319	16,126	15,378	(4.63)	311	441K	7B
1398/07/30	16,220	15,572	16,488	16,125	2.69	347	601K	10B
1398/07/29	15,405	15,405	16,525	15,703	(3.16)	408	921K	14B
1398/07/28	16,213	16,213	16,998	16,215	(4.99)	349	937K	15B
1398/07/24	17,066	17,066	17,066	17,066	(5.0)	97	70K	1B
1398/07/23	18,018	17,700	19,399	17,964	(3.58)	214	181K	3B
1398/07/22	19,480	18,582	19,480	18,631	(4.75)	428	753K	14B
1398/07/21	20,400	18,946	20,500	19,560	(1.92)	610	815K	16B
1398/07/20	20,885	19,609	21,399	19,943	(3.38)	1,201	2M	43B
1398/07/17	20,490	19,960	20,685	20,641	4.78	840	3M	55B
1398/07/16	19,753	19,091	19,753	19,700	4.71	1,191	4M	71B
1398/07/15	18,813	18,813	18,813	18,813	4.99	67	249K	5B
1398/07/14	17,788	17,400	18,477	17,918	1.82	1,288	4M	63B
1398/07/13	17,550	17,361	17,740	17,598	0.10	267	438K	8B
1398/07/10	17,300	17,270	17,799	17,580	0.28	247	321K	6B
1398/07/09	17,993	17,300	17,993	17,531	0.29	299	292K	5B
1398/07/08	17,999	17,300	17,999	17,481	0.44	492	1M	20B
1398/07/07	18,000	17,270	18,000	17,404	(4.26)	381	596K	10B
1398/07/06	18,530	17,600	18,530	18,178	(0.15)	310	288K	5B
1398/07/03	18,000	18,000	18,500	18,206	2.50	364	411K	7B
1398/07/02	17,500	17,063	18,236	17,762	1.16	270	378K	7B
1398/07/01	17,847	17,055	17,847	17,559	2.53	123	129K	2B
1398/06/31	17,450	16,800	17,450	17,126	0.0	262	175K	3B
1398/06/30	17,499	17,000	17,500	17,126	0.02	190	196K	3B
1398/06/27	18,199	17,032	18,199	17,123	(4.49)	291	659K	11B
1398/06/26	17,919	17,300	18,400	17,928	1.35	209	248K	4B
1398/06/25	17,310	17,309	17,900	17,689	3.62	269	229K	4B
1398/06/24	17,799	16,785	17,799	17,071	(3.36)	304	195K	3B
1398/06/23	18,500	17,099	18,500	17,665	(1.84)	486	376K	7B
1398/06/20	18,700	17,500	18,700	17,997	0.27	241	140K	3B
1398/06/17	18,700	17,502	18,700	17,949	(1.59)	338	309K	6B
1398/06/16	17,800	17,191	18,990	18,239	0.80	406	249K	5B
1398/06/13	18,120	17,512	18,120	18,095	4.85	352	459K	8B
1398/06/12	16,355	16,320	17,755	17,258	2.06	511	516K	9B
1398/06/11	18,178	16,817	18,587	16,910	(4.47)	78	145K	2B
1398/06/05	17,800	17,300	18,000	17,702	2.35	57	82K	1B
1398/06/04	17,350	17,000	17,350	17,295	4.67	577	994K	17B
1398/06/03	16,847	15,308	16,847	16,524	2.99	521	1M	24B
1398/06/02	16,045	16,045	16,045	16,045	5.00	37	27K	437M
1398/05/30	15,000	14,574	16,098	15,281	(0.39)	807	1M	21B
1398/05/28	15,341	15,341	15,341	15,341	5.00	59	210K	3B
1398/05/27	14,611	14,611	14,611	14,611	4.99	30	61K	895M
1398/05/26	13,916	13,916	13,916	13,916	4.99	40	116K	2B
1398/05/23	13,254	13,254	13,254	13,254	5.00	64	133K	2B
1398/05/22	12,290	12,290	12,691	12,623	4.43	391	1M	15B
1398/05/20	11,980	11,950	12,222	12,087	2.48	237	205K	2B
1398/05/19	11,700	11,651	11,968	11,795	0.23	138	91K	1B
1398/05/16	11,944	11,502	11,944	11,768	0.39	195	302K	4B
1398/05/15	11,750	11,581	11,929	11,722	(0.24)	168	131K	2B
1398/05/14	11,849	11,622	11,850	11,750	(0.64)	118	268K	3B
1398/05/13	11,850	11,701	12,000	11,826	1.08	249	519K	6B
1398/05/12	11,950	11,505	11,950	11,700	0.78	125	96K	1B
1398/05/09	12,000	11,301	12,000	11,610	(0.64)	133	238K	3B
1398/05/08	12,400	11,620	12,400	11,685	(4.46)	405	545K	6B
1398/05/07	12,200	11,602	12,466	12,231	3.02	404	501K	6B
1398/05/06	11,830	11,560	12,054	11,873	3.42	159	115K	1B
1398/05/05	11,627	11,222	11,800	11,480	0.74	121	129K	1B
1398/05/02	11,001	10,800	11,480	11,396	4.23	253	374K	4B
1398/05/01	11,450	10,756	11,450	10,934	(1.27)	92	50K	551M
1398/04/31	11,430	10,613	11,436	11,075	1.68	170	272K	3B
1398/04/30	10,522	10,251	11,290	10,892	1.29	217	270K	3B
1398/04/29	11,000	10,505	11,484	10,753	(2.55)	147	131K	1B
1398/04/26	11,548	10,676	11,548	11,034	(1.81)	128	147K	2B
1398/04/25	11,650	10,945	11,799	11,237	(2.47)	170	149K	2B
1398/04/24	11,400	11,052	11,734	11,521	3.09	159	251K	3B
1398/04/23	10,802	10,801	11,286	11,176	3.97	205	244K	3B
1398/04/22	10,850	10,727	11,389	10,749	(4.8)	190	217K	2B
1398/04/19	11,850	11,106	11,851	11,291	(3.41)	255	612K	7B
1398/04/18	12,099	11,601	12,099	11,690	0.20	135	229K	3B
1398/04/17	12,260	11,300	12,260	11,667	(0.9)	248	307K	4B
1398/04/16	12,499	11,486	12,590	11,773	(2.62)	285	596K	7B
1398/04/15	11,770	11,621	12,188	12,090	4.15	246	521K	6B
1398/04/12	11,500	11,331	12,150	11,608	(2.67)	367	876K	10B
1398/04/11	12,300	11,444	12,300	11,927	0.60	233	180K	2B
1398/04/10	11,905	11,500	11,905	11,856	4.56	351	766K	9B
1398/04/09	11,398	10,511	11,418	11,339	4.27	293	655K	7B
1398/04/05	10,882	10,752	10,882	10,875	4.93	230	426K	5B
1398/04/04	10,300	10,101	10,398	10,364	4.66	60	195K	2B
1398/04/03	9,500	9,500	10,250	9,903	(0.88)	194	274K	3B
1398/04/02	9,874	9,874	10,500	9,991	(3.87)	282	543K	5B
1398/04/01	10,393	10,392	10,770	10,393	(4.98)	46	86K	899M
1398/03/29	11,541	10,443	11,541	10,938	(0.49)	408	721K	8B
1398/03/28	10,992	10,992	10,992	10,992	5.00	53	156K	2B
1398/03/25	10,469	10,469	10,469	10,469	4.99	6	4K	41M
1398/03/22	9,971	9,971	9,971	9,971	4.99	19	115K	1B
1398/03/21	9,462	9,153	9,758	9,497	2.18	240	1M	10B
1398/03/20	9,280	9,150	9,399	9,294	0.79	295	1M	12B
1398/03/19	9,150	9,030	9,420	9,221	2.32	281	849K	8B
1398/03/18	9,469	8,779	9,469	9,012	(0.14)	478	1M	12B
1398/03/13	8,990	8,693	9,126	9,025	3.83	542	2M	17B
1398/03/12	8,692	8,691	8,692	8,692	4.99	197	1M	9B
1398/03/11	8,279	8,279	8,279	8,279	5.00	27	110K	915M
1398/03/08	7,885	7,885	7,885	7,885	4.99	10	2K	12M
1398/03/07	7,510	7,510	7,510	7,510	4.99	3	32K	238M
1398/03/05	7,153	7,153	7,153	7,153	4.99	9	724	5M
1398/03/04	6,813	6,813	6,813	6,813	4.99	16	30K	207M
1398/02/24	10,587	10,400	10,799	10,605	2.98	461	946K	10B
1398/02/23	10,056	10,056	10,550	10,298	2.36	116	259K	3B
1398/02/22	10,700	9,905	10,700	10,061	(3.5)	190	261K	3B
1398/02/21	10,729	10,000	10,738	10,426	1.95	254	617K	6B
1398/02/18	9,800	9,800	10,302	10,227	4.23	205	588K	6B
1398/02/17	10,238	9,668	10,238	9,812	(3.58)	148	312K	3B
1398/02/16	10,900	9,959	11,000	10,176	(2.93)	438	1M	11B
1398/02/15	11,000	10,111	11,000	10,483	(1.5)	302	522K	5B
1398/02/14	10,800	10,090	10,800	10,643	2.46	227	723K	8B
1398/02/11	10,485	10,050	10,750	10,387	1.07	353	604K	6B
1398/02/10	10,573	9,933	10,976	10,277	(1.7)	430	530K	5B
1398/02/09	10,402	10,300	10,492	10,455	4.62	234	442K	5B
1398/02/08	9,979	9,457	10,411	9,993	0.55	495	996K	10B
1398/02/07	9,900	9,800	10,030	9,938	0.63	245	499K	5B
1398/02/04	10,000	9,700	10,000	9,876	1.54	156	219K	2B
1398/02/03	9,890	9,400	10,000	9,726	0.58	221	243K	2B
1398/02/02	10,080	9,567	10,366	9,670	(3.97)	325	809K	8B
1398/01/31	9,942	9,942	10,073	10,070	4.96	283	811K	8B
1398/01/28	9,514	9,514	9,799	9,594	(4.19)	359	1M	11B
1398/01/27	10,592	9,584	10,592	10,014	(0.73)	518	1M	12B
1398/01/26	10,088	10,088	10,088	10,088	5.00	72	204K	2B
1398/01/25	9,608	9,603	9,608	9,608	4.99	177	768K	7B
1398/01/24	8,940	8,940	9,163	9,151	4.86	97	488K	4B
1398/01/21	8,670	8,599	8,888	8,727	2.45	271	252K	2B
1398/01/20	8,500	8,300	8,739	8,518	1.55	276	481K	4B
1398/01/19	8,542	8,115	8,600	8,388	(1.8)	344	466K	4B
1398/01/18	8,445	8,399	8,753	8,542	1.17	385	806K	7B
1398/01/17	8,500	8,000	8,600	8,443	3.08	469	974K	8B
1398/01/11	8,500	7,830	8,500	8,191	0.48	688	1M	10B
1398/01/10	7,840	7,840	8,159	8,152	4.90	206	605K	5B
1398/01/07	7,500	7,360	7,798	7,771	4.63	398	2M	14B
1398/01/06	7,219	7,160	7,544	7,427	2.29	217	465K	3B
1398/01/05	7,330	7,139	7,330	7,261	2.44	114	179K	1B
1397/12/28	7,189	7,031	7,189	7,088	0.16	87	188K	1B
1397/12/27	7,138	7,013	7,210	7,077	0.27	113	190K	1B
1397/12/26	7,024	7,020	7,150	7,058	0.90	121	340K	2B
1397/12/25	6,873	6,873	7,033	6,995	0.65	74	200K	1B
1397/12/22	6,900	6,852	7,025	6,950	0.61	78	80K	556M
1397/12/21	6,868	6,866	6,999	6,908	(1.05)	62	119K	825M
1397/12/20	6,899	6,850	7,041	6,981	(0.29)	81	193K	1B
1397/12/19	6,900	6,900	7,079	7,001	0.23	60	219K	2B
1397/12/18	6,840	6,840	7,070	6,985	0.26	94	147K	1B
1397/12/15	6,933	6,810	7,019	6,967	0.85	112	298K	2B
1397/12/14	6,999	6,834	6,999	6,908	1.23	73	166K	1B
1397/12/13	6,851	6,800	6,862	6,824	(0.96)	105	273K	2B
1397/12/12	6,883	6,861	6,988	6,890	0.47	74	172K	1B
1397/12/11	6,800	6,800	6,987	6,858	(0.42)	82	228K	2B
1397/12/08	6,860	6,811	7,000	6,887	1.76	64	94K	647M
1397/12/07	6,880	6,700	6,899	6,768	(2.84)	115	359K	2B
1397/12/06	6,890	6,880	7,170	6,966	0.59	72	94K	655M
1397/12/05	7,120	6,840	7,300	6,925	(3.82)	201	717K	5B
1397/12/04	7,144	7,100	7,329	7,200	0.28	83	205K	1B
1397/12/01	7,466	7,115	7,466	7,180	(1.87)	89	267K	2B
1397/11/30	7,350	7,200	7,450	7,317	(1.98)	82	268K	2B
1397/11/29	7,800	7,410	7,830	7,465	(1.57)	97	259K	2B
1397/11/28	7,592	7,488	7,831	7,584	1.68	85	338K	3B
1397/11/27	7,422	7,325	7,544	7,459	0.50	61	125K	934M
1397/11/24	7,390	7,302	7,760	7,422	(2.07)	75	178K	1B
1397/11/23	7,540	7,451	7,687	7,579	(1.74)	88	290K	2B
1397/11/21	7,940	7,605	7,940	7,713	0.59	97	356K	3B
1397/11/17	7,480	7,427	7,703	7,668	4.51	207	753K	6B
1397/11/16	7,430	7,200	7,440	7,337	1.42	102	325K	2B
1397/11/15	7,180	7,180	7,320	7,234	0.08	44	90K	650M
1397/11/14	7,300	7,000	7,412	7,228	(1.3)	103	358K	3B
1397/11/13	7,576	7,090	7,576	7,323	1.43	44	159K	1B
1397/11/06	7,640	7,152	7,650	7,360	(1.79)	152	309K	2B
1397/11/03	7,360	7,359	7,577	7,494	3.84	159	256K	2B
1397/11/02	7,122	7,122	7,400	7,217	1.35	123	153K	1B
1397/11/01	7,450	7,037	7,450	7,121	(3.86)	208	610K	4B
1397/10/30	7,400	7,340	7,542	7,407	(0.34)	150	284K	2B
1397/10/29	7,460	7,301	7,560	7,432	(1.64)	179	211K	2B
1397/10/26	7,626	7,460	7,700	7,556	(3.76)	281	652K	5B
1397/10/25	8,100	7,705	8,100	7,851	(0.82)	298	913K	7B
1397/10/24	8,000	7,803	8,100	7,916	(3.2)	243	635K	5B
1397/10/23	8,350	7,900	8,398	8,178	1.62	417	2M	13B
1397/10/22	8,098	7,830	8,102	8,048	4.29	550	2M	20B
1397/10/19	7,486	7,460	7,773	7,717	4.24	323	2M	12B
1397/10/18	7,388	7,225	7,489	7,403	0.46	96	248K	2B
1397/10/17	7,261	7,211	7,600	7,369	(0.2)	131	282K	2B
1397/10/16	7,500	7,170	7,660	7,384	(2.16)	242	715K	5B
1397/10/15	7,440	7,400	7,777	7,547	1.75	257	1M	9B
1397/10/12	7,151	7,151	7,505	7,417	0.90	236	405K	3B
1397/10/11	7,130	6,970	7,421	7,351	4.00	203	502K	4B
1397/10/10	7,039	6,990	7,250	7,068	(0.04)	139	309K	2B
1397/10/09	7,151	6,702	7,258	7,071	0.53	227	535K	4B
1397/10/08	6,900	6,900	7,047	7,034	4.80	208	470K	3B
1397/10/05	6,705	6,561	6,900	6,712	1.79	99	209K	1B
1397/10/04	6,700	6,519	6,720	6,594	(0.45)	19	45K	298M
1397/10/03	6,690	6,531	6,750	6,624	0.32	53	112K	743M
1397/10/02	6,790	6,570	6,790	6,603	0.12	69	138K	912M
1397/10/01	6,631	6,402	6,800	6,595	(1.93)	66	134K	887M
1397/09/28	6,787	6,611	6,900	6,725	(0.06)	62	162K	1B
1397/09/27	6,600	6,600	6,928	6,729	1.85	67	178K	1B
1397/09/26	6,690	6,550	6,698	6,607	(1.21)	81	183K	1B
1397/09/25	6,715	6,614	6,821	6,688	(3.94)	116	349K	2B
1397/09/24	6,850	6,753	7,044	6,962	2.11	164	510K	4B
1397/09/21	6,600	6,520	6,890	6,818	3.90	212	526K	4B
1397/09/19	6,416	6,400	6,700	6,562	0.71	192	342K	2B
1397/09/18	6,685	6,435	6,685	6,516	(3.79)	118	219K	1B
1397/09/17	7,155	6,666	7,155	6,773	(2.59)	158	337K	2B
1397/09/14	6,899	6,763	7,050	6,953	2.82	204	374K	3B
1397/09/13	6,762	6,762	6,762	6,762	5.00	53	297K	2B
1397/09/12	6,375	6,333	6,999	6,440	(3.39)	424	1M	8B
1397/09/11	6,580	6,510	6,944	6,666	(2.14)	132	261K	2B
1397/09/10	7,247	6,576	7,247	6,812	(1.59)	215	474K	3B
1397/09/07	6,920	6,445	6,982	6,922	4.09	236	613K	4B
1397/09/06	6,581	6,450	6,715	6,650	3.97	216	821K	5B
1397/09/05	6,483	6,300	6,520	6,396	(0.9)	119	261K	2B
1397/09/03	6,650	6,263	6,650	6,454	(0.2)	164	296K	2B
1397/08/30	6,399	6,230	6,527	6,467	4.02	159	395K	3B
1397/08/29	6,300	6,178	6,668	6,217	(4.4)	319	974K	6B
1397/08/28	6,300	6,300	6,580	6,503	1.94	66	100K	653M
1397/08/27	6,510	6,266	6,663	6,379	(3.28)	81	136K	864M
1397/08/26	6,730	6,506	6,820	6,595	(3.38)	93	165K	1B
1397/08/23	7,099	6,800	7,099	6,826	(2.18)	28	41K	280M
1397/08/22	6,840	6,840	7,099	6,978	1.13	58	217K	2B
1397/08/21	6,980	6,699	7,120	6,900	(1.08)	72	118K	816M
1397/08/20	7,499	6,921	7,499	6,975	(4.26)	85	201K	1B
1397/08/19	7,890	7,162	7,890	7,285	(3.36)	78	130K	945M
1397/08/15	7,200	7,200	7,620	7,538	3.73	83	90K	679M
1397/08/14	6,921	6,921	7,350	7,267	(0.22)	81	165K	1B
1397/08/13	7,500	6,910	7,500	7,283	0.21	103	229K	2B
1397/08/12	7,500	7,101	7,500	7,268	0.57	87	366K	3B
1397/08/09	7,257	7,021	7,257	7,227	4.56	153	463K	3B
1397/08/07	6,912	6,912	6,912	6,912	5.00	27	48K	333M
1397/08/06	6,550	6,250	6,637	6,583	4.14	75	108K	708M
1397/08/05	6,311	6,311	6,499	6,321	(4.85)	138	310K	2B
1397/08/02	6,918	6,642	6,918	6,643	(4.98)	80	214K	1B
1397/08/01	7,262	6,982	7,262	6,991	(4.87)	161	298K	2B
1397/07/30	7,800	7,262	7,800	7,349	(3.86)	175	427K	3B
1397/07/29	8,253	7,467	8,253	7,644	(2.75)	286	1M	8B
1397/07/28	7,862	7,850	7,862	7,860	4.97	37	61K	481M
1397/07/25	7,300	7,200	7,651	7,488	2.76	191	503K	4B
1397/07/24	7,740	7,021	7,740	7,287	(1.23)	191	455K	3B
1397/07/23	7,251	7,251	7,860	7,378	(3.33)	396	837K	6B
1397/07/22	7,632	7,632	7,632	7,632	(4.99)	6	3K	21M
1397/07/21	8,033	8,033	8,033	8,033	(4.99)	3	4K	36M
1397/07/18	8,455	8,455	8,455	8,455	(5.0)	6	2K	19M
1397/07/17	9,286	8,822	9,286	8,900	(4.16)	11	27K	243M
1397/07/16	9,286	9,286	9,286	9,286	(4.99)	7	73K	682M
1397/07/15	9,774	9,774	9,774	9,774	(5.0)	21	24K	232M
1397/07/14	10,085	10,085	11,137	10,288	(3.08)	155	691K	7B
1397/07/11	10,615	10,615	10,615	10,615	(4.99)	16	14K	150M
1397/07/10	11,173	11,173	11,173	11,173	(5.0)	23	29K	320M
1397/07/09	12,516	11,324	12,516	11,761	(1.33)	400	771K	9B
1397/07/08	11,926	11,750	11,926	11,920	4.94	193	289K	3B
1397/07/07	11,378	10,837	11,378	11,359	4.82	251	875K	10B
1397/07/04	10,837	10,837	10,837	10,837	5.00	14	105K	1B
1397/07/03	9,854	9,854	10,890	10,321	(0.49)	824	3M	29B
1397/07/02	10,805	10,265	11,340	10,372	0.79	126	195K	2B
1397/06/31	10,200	10,200	10,699	10,291	5.93	40	111K	1B
1397/06/27	9,715	9,715	9,715	9,715	4.99	10	56K	544M
1397/06/26	9,253	9,253	9,253	9,253	4.99	65	771K	7B
1397/06/25	8,813	8,813	8,813	8,813	4.99	84	538K	5B
1397/06/24	8,131	8,020	8,427	8,394	4.59	603	3M	22B
1397/06/21	8,000	7,905	8,289	8,026	0.29	125	322K	3B
1397/06/20	8,300	7,838	8,399	8,003	(2.99)	101	180K	1B
1397/06/19	8,475	7,877	8,475	8,250	2.21	108	141K	1B
1397/06/18	8,074	8,050	8,074	8,072	4.97	91	211K	2B
1397/06/17	7,110	7,102	7,718	7,690	4.61	132	547K	4B
1397/06/14	7,520	6,966	7,530	7,351	0.26	80	141K	1B
1397/06/13	7,312	7,301	7,351	7,332	(0.58)	34	31K	230M
1397/06/12	7,450	7,303	7,540	7,375	(0.46)	55	112K	826M
1397/06/11	7,494	7,225	7,494	7,409	3.80	234	1M	8B
1397/06/10	6,800	6,800	7,151	7,138	4.80	88	244K	2B
1397/06/07	6,850	6,652	7,143	6,811	(1.42)	39	46K	310M
1397/06/06	7,180	6,800	7,180	6,909	(1.3)	19	23K	160M
1397/06/05	7,000	6,900	7,069	7,000	1.70	17	60K	423M
1397/06/04	7,050	6,800	7,050	6,883	(1.32)	28	71K	492M
1397/06/03	7,000	6,822	7,050	6,975	(2.87)	28	199K	1B
1397/05/30	7,188	7,180	7,188	7,181	1.46	4	3K	21M
1397/05/28	7,200	7,018	7,300	7,078	(4.18)	30	41K	290M
1397/05/27	7,200	7,200	7,394	7,387	4.12	21	37K	275M
1397/05/24	6,451	6,450	7,121	7,095	4.62	55	98K	696M
1397/05/23	6,760	6,759	6,830	6,782	3.18	10	7K	50M
1397/05/22	7,198	6,551	7,199	6,573	(4.67)	38	56K	368M
1397/05/21	7,199	6,874	7,200	6,895	(4.7)	21	24K	166M
1397/05/20	7,191	7,191	7,256	7,235	2.42	10	5K	34M
1397/05/17	7,290	6,759	7,290	7,064	(0.66)	17	14K	98M
1397/05/16	7,445	7,000	7,445	7,111	0.11	14	24K	171M
1397/05/15	7,111	6,501	7,112	7,103	4.86	37	101K	718M
1397/05/14	6,400	6,400	6,800	6,774	4.59	33	74K	502M
1397/05/13	6,360	6,400	6,645	6,477	1.14	41	75K	486M
1397/05/10	6,508	6,400	6,508	6,404	3.16	30	56K	359M
1397/05/09	6,000	6,000	6,536	6,208	(1.16)	36	54K	332M
1397/05/08	6,310	6,110	6,317	6,281	4.39	18	21K	133M
1397/05/07	6,000	6,000	6,287	6,017	(3.15)	18	44K	267M
1397/05/06	6,450	6,151	6,450	6,213	(4.03)	37	57K	352M
1397/05/03	6,589	6,300	6,589	6,474	2.08	8	5K	29M
1397/05/02	6,520	6,301	6,520	6,342	(2.17)	30	28K	177M
1397/05/01	6,758	6,303	6,760	6,483	(1.13)	5	2K	11M
1397/04/31	6,700	6,500	6,770	6,557	(3.07)	21	26K	171M
1397/04/30	6,600	6,600	6,800	6,765	4.08	6	6K	42M
1397/04/27	6,730	6,449	7,049	6,500	(4.24)	83	258K	2B
1397/04/26	7,226	6,726	7,260	6,788	(4.12)	37	108K	731M
1397/04/25	7,000	6,810	7,256	7,080	2.45	15	7K	51M
1397/04/24	6,893	6,893	7,198	6,911	(4.74)	60	180K	1B
1397/04/23	7,800	7,110	7,800	7,255	(3.06)	43	64K	467M
1397/04/20	7,074	7,074	7,786	7,484	0.51	56	91K	685M
1397/04/19	7,457	7,310	7,457	7,446	4.84	126	381K	3B
1397/04/17	7,103	6,900	7,103	7,102	4.98	170	316K	2B
1397/04/16	6,411	6,411	6,840	6,765	3.84	57	177K	1B
1397/04/13	6,755	6,392	6,766	6,515	(3.17)	48	88K	576M
1397/04/12	6,600	6,600	6,755	6,728	3.03	49	83K	560M
1397/04/11	6,444	6,444	6,699	6,530	(1.66)	28	94K	614M
1397/04/10	6,710	6,440	6,710	6,640	0.12	14	18K	119M
1397/04/09	6,710	6,503	6,710	6,632	0.05	37	72K	476M
1397/04/06	6,675	6,503	6,709	6,629	(1.02)	14	14K	94M
1397/04/05	6,710	6,530	6,710	6,697	(1.12)	21	20K	136M
1397/04/04	6,795	6,700	6,796	6,773	2.50	36	93K	630M
1397/04/03	6,431	6,431	6,768	6,608	1.10	20	29K	192M
1397/04/02	6,476	6,344	6,890	6,536	(1.28)	34	37K	240M
1397/03/30	6,678	6,421	6,679	6,621	0.17	36	55K	367M
1397/03/29	6,621	6,415	6,621	6,610	2.04	31	58K	381M
1397/03/28	6,500	6,421	6,598	6,478	1.84	25	21K	135M
1397/03/27	6,313	6,313	6,420	6,361	(1.94)	39	63K	399M
1397/03/23	6,681	6,413	6,790	6,487	(3.9)	54	106K	686M
1397/03/22	6,780	6,440	6,800	6,750	(0.12)	17	20K	135M
1397/03/21	6,600	6,600	6,846	6,758	3.33	29	35K	236M
1397/03/20	6,496	6,496	6,600	6,540	3.15	37	83K	546M
1397/03/19	6,335	6,335	6,500	6,340	1.73	25	14K	89M
1397/03/13	6,748	6,164	6,748	6,232	(3.95)	44	95K	589M
1397/03/12	6,400	6,400	6,521	6,488	4.46	25	32K	208M
1397/03/09	6,508	6,160	6,508	6,211	(2.22)	8	40K	249M
1397/03/08	6,797	6,348	6,797	6,352	(4.94)	68	142K	904M
1397/03/07	7,000	6,631	7,000	6,682	(4.27)	62	59K	392M
1397/03/06	7,000	6,638	7,002	6,980	0.04	16	25K	178M
1397/03/05	6,990	6,850	6,993	6,977	4.76	50	53K	368M
1397/03/02	6,596	6,300	6,739	6,660	3.75	77	123K	819M
1397/03/01	6,600	6,364	6,600	6,419	1.78	31	20K	130M
1397/02/31	6,699	6,232	6,699	6,307	(3.86)	70	201K	1B
1397/02/30	6,880	6,425	6,889	6,560	(2.28)	68	54K	357M
1397/02/29	7,000	6,571	7,000	6,713	(1.93)	25	13K	89M
1397/02/26	7,000	6,780	7,000	6,845	(2.23)	34	69K	472M
1397/02/25	7,000	6,989	7,069	7,001	2.31	34	46K	320M
1397/02/24	6,999	6,660	6,999	6,843	(0.32)	72	96K	655M
1397/02/23	7,343	6,645	7,343	6,865	(1.84)	189	595K	4B
1397/02/22	6,994	6,994	6,994	6,994	5.00	7	10K	73M
1397/02/19	6,661	6,661	6,661	6,661	5.00	7	6K	41M
1397/02/09	12,345	11,501	12,345	11,688	(3.45)	77	52K	604M
1397/02/08	12,000	11,970	12,200	12,106	1.72	242	136K	2B
1397/02/05	11,823	11,800	11,937	11,901	4.68	121	127K	2B
1397/02/04	11,379	11,010	11,379	11,369	4.90	48	51K	577M
1397/02/03	10,910	10,501	10,980	10,838	0.34	34	39K	423M
1397/02/02	10,806	10,700	10,806	10,801	4.95	37	34K	366M
1397/02/01	10,485	9,489	10,487	10,292	3.04	69	49K	506M
1397/01/29	9,640	9,500	10,076	9,988	4.07	33	33K	331M
1397/01/28	9,600	9,090	9,799	9,597	0.45	11	5K	50M
1397/01/27	9,988	9,500	9,700	9,554	(4.33)	6	4K	35M
1397/01/26	9,500	9,500	9,990	9,986	3.86	2	31K	312M
1397/01/22	10,000	9,538	10,000	9,615	(4.23)	28	17K	164M
1397/01/21	10,652	9,650	10,657	10,040	(1.08)	55	54K	538M
1397/01/20	11,072	10,020	11,072	10,150	(3.76)	17	13K	134M
1397/01/19	10,547	10,547	10,547	10,547	(5.0)	4	3K	33M
1397/01/18	11,102	11,100	11,102	11,102	4.99	15	12K	135M
1396/12/22	10,815	10,800	10,815	10,815	5.00	14	27K	297M
1396/12/21	10,300	10,300	10,300	10,300	4.99	16	58K	593M
1396/12/20	10,520	9,527	10,520	9,810	(2.13)	16	8K	80M
1396/12/19	10,870	9,861	10,880	10,023	(3.31)	29	42K	423M
1396/12/16	10,370	10,366	10,370	10,366	(4.99)	17	13K	133M
1396/12/15	11,939	10,883	11,939	10,911	(4.75)	25	9K	99M
1396/12/14	12,050	11,291	12,050	11,455	(3.62)	20	9K	107M
1396/12/13	12,349	11,600	12,349	11,885	(0.79)	21	14K	166M
1396/12/12	12,219	11,496	12,490	11,980	(1.0)	52	27K	322M
1396/12/09	12,346	11,800	12,346	12,101	2.84	26	27K	327M
1396/12/08	11,600	11,550	11,870	11,767	4.09	55	70K	826M
1396/12/07	10,502	11,200	11,533	11,305	2.92	53	102K	1B
1396/12/06	10,861	10,861	11,388	10,984	(3.92)	46	94K	1B
1396/12/05	11,463	10,701	11,463	11,432	4.71	100	166K	2B
1396/12/02	10,918	10,918	10,918	10,918	4.99	12	17K	188M
1396/11/30	10,365	10,363	10,421	10,399	4.78	28	15K	153M
1396/11/28	10,136	9,407	10,270	9,925	1.35	29	40K	401M
1396/11/25	9,499	9,102	9,871	9,793	4.17	28	35K	342M
1396/11/24	9,400	9,400	9,401	9,401	0.88	4	1K	11M
1396/11/23	9,195	9,000	9,326	9,319	4.92	15	62K	579M
1396/11/21	9,769	8,847	9,769	8,882	(4.62)	6	5K	45M
1396/11/18	9,450	9,065	9,600	9,312	(1.32)	14	4K	35M
1396/11/17	9,415	9,406	9,810	9,437	(4.69)	11	12K	114M
1396/11/15	9,850	9,798	10,050	9,901	2.39	15	8K	82M
1396/11/11	9,988	9,206	9,988	9,670	1.61	13	4K	37M
1396/11/10	9,300	9,300	9,852	9,517	1.23	31	10K	94M
1396/11/09	9,382	9,379	9,590	9,401	(4.77)	39	38K	359M
1396/11/08	10,000	9,858	10,000	9,872	(4.86)	32	15K	151M
1396/11/07	10,376	10,376	10,376	10,376	0.20	1	97	1M
1396/11/04	10,383	10,348	10,383	10,355	2.21	13	14K	140M
1396/11/03	10,355	9,911	10,370	10,131	(1.84)	8	2K	17M
1396/11/02	10,394	10,300	10,394	10,321	0.30	11	3K	30M
1396/11/01	10,400	10,250	10,400	10,290	1.28	7	1K	14M
1396/10/30	10,113	10,113	10,478	10,160	0.46	6	3K	26M
1396/10/27	10,183	9,900	10,283	10,113	1.25	7	3K	27M
1396/10/26	9,400	9,400	10,197	9,988	1.16	11	5K	53M
1396/10/25	9,850	9,801	9,999	9,873	(3.35)	7	3K	27M
1396/10/24	10,300	10,000	10,300	10,215	(1.03)	5	3K	32M
1396/10/23	10,300	10,248	10,349	10,321	2.57	9	1K	14M
1396/10/19	10,003	10,003	10,490	10,062	(0.21)	12	4K	40M
1396/10/18	9,701	9,701	10,100	10,083	2.54	12	2K	19M
1396/10/17	10,000	9,703	10,000	9,833	(0.21)	14	13K	129M
1396/10/16	10,410	9,803	10,410	9,854	(0.99)	7	9K	87M
1396/10/13	10,413	9,787	10,413	9,953	(3.38)	15	2K	15M
1396/10/12	10,515	10,060	10,515	10,301	2.85	14	15K	153M
1396/10/11	10,231	10,000	10,268	10,016	(4.8)	64	42K	422M
1396/10/10	10,725	10,469	10,725	10,521	(4.53)	10	14K	150M
1396/10/09	11,031	11,004	11,051	11,020	(4.86)	55	58K	641M
1396/10/06	12,048	11,500	12,048	11,583	0.84	11	7K	87M
1396/10/05	11,840	11,332	11,900	11,486	0.77	34	23K	264M
1396/10/04	11,850	11,303	11,850	11,398	(2.68)	10	3K	35M
1396/10/03	11,712	11,709	11,712	11,712	4.99	18	10K	121M
1396/09/29	11,560	11,013	12,048	11,155	(3.77)	60	56K	628M
1396/09/28	11,800	11,342	11,800	11,592	(2.9)	19	24K	281M
1396/09/27	12,269	11,800	12,400	11,938	0.34	26	12K	146M
1396/09/26	11,321	11,200	12,038	11,897	3.77	49	45K	539M
1396/09/25	11,600	11,313	11,624	11,465	(1.76)	15	14K	155M
1396/09/22	11,901	11,564	11,901	11,670	(4.12)	19	19K	221M
1396/09/21	12,550	11,900	12,715	12,172	(0.29)	24	32K	391M
1396/09/20	12,300	12,000	12,490	12,207	(0.02)	11	36K	435M
1396/09/19	12,690	11,830	12,690	12,210	(0.45)	15	17K	205M
1396/09/18	11,471	11,471	12,349	12,265	2.95	25	16K	191M
1396/09/14	12,250	11,902	12,250	11,913	(0.76)	2	3K	31M
1396/09/13	12,000	12,000	12,600	12,004	(3.53)	39	32K	387M
1396/09/12	12,550	12,300	12,550	12,443	(0.85)	15	6K	79M
1396/09/11	12,550	12,550	12,550	12,550	2.63	3	4K	48M
1396/09/08	12,899	11,800	12,899	12,228	(0.96)	35	39K	478M
1396/09/07	12,700	12,263	12,700	12,347	(4.35)	24	16K	196M
1396/09/05	13,099	12,600	13,099	12,908	2.18	15	8K	101M
1396/09/04	13,951	12,629	13,951	12,633	(4.97)	93	174K	2B
1396/09/01	14,160	13,243	14,200	13,293	(4.64)	55	26K	348M
1396/08/29	14,456	13,800	14,456	13,940	(0.81)	9	4K	53M
1396/08/27	14,200	13,900	14,200	14,054	1.84	10	2K	26M
1396/08/24	13,800	13,650	14,180	13,800	2.12	44	29K	403M
1396/08/23	13,700	13,450	13,700	13,514	1.52	14	130K	2B
1396/08/14	13,005	13,005	13,600	13,312	2.26	20	21K	276M
1396/08/13	13,000	13,000	13,697	13,018	(0.57)	16	76K	991M
1396/08/10	13,599	12,903	13,599	13,093	(0.57)	18	29K	381M
1396/08/09	13,151	13,151	13,201	13,168	(1.91)	6	8K	102M
1396/08/08	14,000	13,150	14,000	13,424	(0.88)	16	9K	118M
1396/08/07	13,955	13,215	13,955	13,543	(0.94)	26	15K	204M
1396/08/06	13,729	13,662	13,729	13,671	4.15	9	3K	35M
1396/08/03	13,797	13,110	13,797	13,126	(4.88)	87	130K	2B
1396/08/02	13,750	13,320	13,970	13,799	(0.1)	25	18K	242M
1396/08/01	13,331	13,331	14,228	13,813	1.93	27	21K	286M
1396/07/30	13,812	13,065	13,812	13,552	2.98	50	29K	389M
1396/07/29	12,890	12,889	13,335	13,160	3.62	50	37K	483M
1396/07/26	11,720	11,720	12,818	12,700	4.03	93	91K	1B
1396/07/25	12,301	12,020	12,787	12,208	(3.28)	30	14K	166M
1396/07/24	12,677	12,201	12,738	12,622	2.45	23	6K	72M
1396/07/23	13,300	12,191	13,300	12,320	(3.99)	55	33K	412M
1396/07/22	13,400	12,764	13,500	12,832	(4.49)	42	28K	361M
1396/07/19	13,799	13,001	13,980	13,435	0.50	36	14K	184M
1396/07/18	13,494	12,850	13,494	13,368	4.01	81	120K	2B
1396/07/17	11,632	11,632	12,856	12,852	4.97	46	68K	869M
1396/07/16	11,183	11,183	12,357	12,244	4.04	62	95K	1B
1396/07/15	12,550	11,696	12,550	11,769	(4.33)	38	33K	387M
1396/07/12	12,540	11,872	12,550	12,302	(1.19)	21	10K	124M
1396/07/11	12,690	11,701	12,690	12,450	1.52	23	7K	87M
1396/07/10	13,200	12,204	13,440	12,264	(4.52)	53	88K	1B
1396/07/05	13,125	12,596	13,570	12,845	(3.12)	114	72K	925M
1396/07/04	13,196	13,194	13,995	13,258	(4.54)	89	38K	509M
1396/07/03	14,450	13,710	14,450	13,888	(3.76)	65	33K	465M
1396/07/02	14,744	13,500	14,766	14,431	2.62	86	178K	3B
1396/07/01	14,047	13,737	14,162	14,063	4.26	67	101K	1B
1396/06/29	13,500	12,906	13,900	13,488	(0.71)	106	261K	4B
1396/06/28	13,675	13,101	13,675	13,585	4.31	101	105K	1B
1396/06/27	12,800	12,800	13,030	13,024	4.95	38	61K	797M
1396/06/26	11,986	11,986	12,419	12,410	4.92	36	49K	613M
1396/06/25	11,600	11,600	11,924	11,828	4.15	40	24K	280M
1396/06/22	11,091	11,091	11,800	11,357	(2.42)	48	45K	509M
1396/06/21	11,640	11,030	11,890	11,639	2.77	73	39K	452M
1396/06/20	11,993	11,303	11,993	11,325	(4.81)	55	58K	656M
1396/06/19	12,745	11,819	12,745	11,897	(4.37)	97	58K	695M
1396/06/08	12,300	12,250	12,447	12,441	4.94	175	152K	2B
1396/06/07	11,800	11,308	12,271	11,855	1.44	122	168K	2B
1396/06/06	12,100	11,343	12,219	11,687	(2.11)	62	75K	877M
1396/06/05	12,239	11,702	12,245	11,939	0.04	39	49K	589M
1396/06/04	12,221	11,601	12,250	11,934	(0.16)	42	21K	255M
1396/06/01	11,586	11,586	12,223	11,953	(1.94)	44	25K	298M
1396/05/31	13,000	12,046	13,109	12,189	(3.87)	152	318K	4B
1396/05/30	12,643	12,643	13,250	12,680	(4.72)	182	258K	3B
1396/05/29	14,048	13,257	14,398	13,308	(4.63)	104	200K	3B
1396/05/28	13,811	12,755	13,987	13,954	4.75	87	87K	1B
1396/05/25	13,135	13,135	13,939	13,321	(3.25)	42	20K	266M
1396/05/24	13,763	13,763	14,485	13,769	(4.96)	90	174K	2B
1396/05/22	14,487	14,487	14,487	14,487	(5.0)	16	15K	221M
1396/05/21	15,249	15,249	15,249	15,249	(5.0)	20	11K	168M
1396/05/18	16,051	16,051	16,051	16,051	(5.0)	7	2K	32M
1396/05/10	17,186	16,000	17,186	16,895	2.31	15	15K	249M
1396/05/09	16,730	15,968	16,766	16,514	3.42	31	21K	351M
1396/05/08	15,934	15,934	17,598	15,968	(4.79)	55	61K	969M
1396/05/07	16,772	16,772	16,772	16,772	(5.0)	12	4K	63M
1396/05/04	17,654	17,654	17,654	17,654	(5.0)	21	8K	137M
1396/04/21	18,583	18,583	18,583	18,583	(5.0)	5	3K	52M
1396/04/20	20,000	19,323	21,279	19,561	(3.83)	79	126K	2B
1396/04/19	21,285	19,262	21,288	20,339	0.32	79	47K	952M
1396/04/18	20,640	19,600	20,845	20,275	2.13	58	16K	330M
1396/04/17	20,000	19,670	20,444	19,853	0.99	35	18K	355M
1396/04/04	19,659	19,000	19,659	19,658	4.99	118	393K	8B
1396/04/03	18,723	18,723	18,723	18,723	5.00	38	65K	1B
1396/03/31	17,832	17,831	17,832	17,832	5.00	43	85K	2B
1396/03/29	16,984	16,894	16,984	16,983	4.99	56	116K	2B
1396/03/28	16,361	15,582	16,361	16,176	3.81	59	180K	3B
1396/03/27	15,585	15,570	15,585	15,582	4.98	37	65K	1B
1396/03/24	14,700	14,603	14,900	14,843	4.57	24	6K	89M
1396/03/23	14,892	14,155	14,892	14,194	(4.74)	40	32K	452M
1396/03/22	14,990	14,898	14,990	14,900	(4.99)	19	21K	309M
1396/03/21	15,201	15,189	16,000	15,682	(1.91)	49	40K	633M
1396/03/20	16,350	15,327	16,350	15,988	0.62	32	10K	154M
1396/03/17	16,394	15,101	16,395	15,890	1.75	97	146K	2B
1396/03/16	16,267	15,020	16,267	15,616	0.30	52	22K	346M
1396/03/13	15,570	14,522	15,570	15,569	4.99	48	155K	2B
1396/03/10	14,400	13,980	14,954	14,829	4.12	122	346K	5B
1396/03/09	14,250	14,000	14,252	14,242	4.92	73	75K	1B
1396/03/08	14,000	13,228	14,000	13,574	(2.51)	43	42K	576M
1396/03/07	14,000	13,500	14,337	13,924	(0.73)	59	27K	381M
1396/03/06	14,439	13,801	14,439	14,026	1.99	31	42K	595M
1396/03/03	13,700	13,400	13,860	13,752	4.18	69	63K	864M
1396/03/02	13,150	13,023	13,499	13,200	(0.98)	72	57K	753M
1396/03/01	13,800	13,271	13,896	13,330	(4.57)	114	96K	1B
1396/02/31	14,450	13,800	14,450	13,969	0.57	61	35K	482M
1396/02/30	13,880	13,260	13,894	13,890	4.96	81	86K	1B
1396/02/27	12,660	12,660	13,256	13,233	4.82	174	267K	4B
1396/02/26	12,627	12,580	12,627	12,625	4.98	77	104K	1B
1396/02/25	11,994	11,555	12,129	12,026	4.10	65	71K	853M
1396/02/24	12,240	11,456	12,240	11,552	(4.2)	85	336K	4B
1396/02/23	12,183	11,748	12,183	12,058	3.53	37	48K	583M
1396/02/20	11,910	11,300	11,910	11,647	2.59	78	55K	640M
1396/02/19	11,449	11,130	11,998	11,353	(3.09)	129	126K	1B
1396/02/18	11,710	11,651	12,499	11,715	(4.48)	134	123K	1B
1396/02/17	12,240	11,202	12,296	12,264	4.72	152	173K	2B
1396/02/16	11,889	11,150	11,889	11,711	3.34	157	213K	2B
1396/02/13	11,449	11,000	11,594	11,333	2.42	220	386K	4B
1396/02/12	11,047	11,040	11,068	11,065	4.97	95	373K	4B
1396/02/11	10,345	10,345	10,582	10,541	4.58	41	90K	948M
1396/02/10	10,262	10,002	10,399	10,079	0.12	57	109K	1B
1396/02/09	9,997	9,940	10,249	10,067	2.42	89	165K	2B
1396/02/06	9,751	9,700	9,899	9,829	2.16	82	111K	1B
1396/02/04	9,900	9,300	9,900	9,621	(0.68)	80	186K	2B
1396/02/03	9,998	9,480	9,999	9,687	1.38	124	332K	3B
1396/02/02	9,348	9,300	9,590	9,555	4.61	136	328K	3B
1396/01/30	9,799	9,029	9,800	9,134	(3.88)	198	292K	3B
1396/01/29	9,501	9,110	9,880	9,503	0.04	72	68K	643M
1396/01/28	9,371	9,300	10,240	9,499	(2.68)	65	90K	853M
1396/01/27	9,830	9,643	10,097	9,761	(3.83)	116	196K	2B
1396/01/26	10,930	9,967	10,930	10,150	(3.23)	98	118K	1B
1396/01/23	10,980	10,400	11,389	10,489	(4.18)	70	91K	959M
1396/01/21	10,713	10,500	10,962	10,947	4.86	74	171K	2B
1396/01/20	10,449	10,000	10,509	10,440	4.31	63	85K	884M
1396/01/19	10,600	9,936	10,600	10,009	(4.29)	118	120K	1B
1396/01/16	10,713	10,442	11,246	10,458	(4.85)	110	206K	2B
1396/01/15	11,494	10,917	11,494	10,991	(4.35)	101	130K	1B
1396/01/14	11,813	11,014	11,813	11,491	2.13	107	89K	1B
1396/01/09	11,000	10,604	11,459	11,251	3.09	113	87K	977M
1396/01/08	11,005	10,661	11,639	10,914	(2.74)	152	209K	2B
1396/01/07	11,535	11,005	11,535	11,222	(1.91)	122	155K	2B
1396/01/06	11,530	11,353	12,194	11,440	(4.27)	300	421K	5B
1396/01/05	12,406	11,812	12,406	11,950	(3.88)	29	14K	169M
1395/12/28	12,406	12,406	13,099	12,433	(4.79)	200	357K	4B
1395/12/25	13,025	11,990	13,206	13,058	3.82	257	262K	3B
1395/12/24	12,306	12,306	12,627	12,578	4.59	83	118K	1B
1395/12/23	12,306	11,134	12,306	12,026	2.61	302	902K	11B
1395/12/22	11,720	11,720	11,720	11,720	5.00	20	55K	645M
1395/12/21	11,162	11,162	11,162	11,162	4.99	52	191K	2B
1395/12/18	10,631	10,631	10,631	10,631	5.00	91	504K	5B
1395/12/17	10,126	10,111	10,126	10,125	4.99	141	463K	5B
1395/12/16	9,627	9,302	9,650	9,644	4.93	223	313K	3B
1395/12/15	8,951	8,651	9,225	9,191	4.61	103	226K	2B
1395/12/14	8,810	8,130	8,984	8,786	2.68	150	656K	6B
1395/12/11	8,557	8,557	8,557	8,557	4.99	24	49K	420M
1395/12/10	8,226	7,700	8,226	8,150	4.02	138	480K	4B
1395/12/09	7,835	7,835	7,835	7,835	5.00	11	56K	438M
1395/12/08	7,462	7,462	7,462	7,462	5.00	45	288K	2B
1395/12/07	7,107	7,107	7,107	7,107	4.99	59	296K	2B
1395/12/04	6,769	6,769	6,769	6,769	4.99	9	47K	320M
1395/12/03	6,420	6,270	6,540	6,447	3.50	65	239K	2B
1395/12/02	6,445	6,101	6,447	6,229	(0.75)	40	64K	401M
1395/12/01	5,941	5,941	6,451	6,276	1.05	60	123K	772M
1395/11/30	6,200	6,130	6,302	6,211	(2.31)	50	289K	2B
1395/11/27	6,520	6,200	6,520	6,358	2.27	62	107K	679M
1395/11/26	6,370	6,050	6,370	6,217	2.47	115	371K	2B
1395/11/25	6,067	6,067	6,067	6,067	4.98	63	314K	2B
1395/11/24	5,779	5,779	5,779	5,779	5.00	15	29K	168M
1395/11/23	6,100	5,400	6,100	5,504	1.74	8	54K	297M
1395/11/16	5,701	5,622	5,999	5,660	(4.34)	54	177K	1B
1395/11/13	5,837	5,837	6,000	5,917	(3.68)	51	63K	375M
1395/11/12	6,350	5,841	6,352	6,143	1.54	193	1M	7B
1395/11/11	5,902	5,902	6,051	6,050	4.98	107	460K	3B
1395/11/10	5,549	5,549	5,778	5,763	4.72	116	581K	3B
1395/11/09	5,351	5,350	5,539	5,503	(2.1)	50	215K	1B
1395/11/06	5,679	5,200	5,679	5,621	3.92	17	22K	124M
1395/11/05	5,409	5,409	5,409	5,409	4.99	50	77K	416M
1395/11/04	4,738	4,738	5,189	5,152	4.25	32	51K	264M
1395/11/03	5,296	4,940	5,296	4,942	(4.96)	51	126K	623M
1395/11/02	5,299	5,101	5,299	5,200	(0.78)	16	37K	191M
1395/10/29	5,001	5,001	5,259	5,241	0.06	12	14K	73M
1395/10/28	5,200	5,200	5,325	5,238	0.52	19	27K	139M
1395/10/27	5,319	5,200	5,319	5,211	0.42	20	34K	175M
1395/10/26	5,189	5,180	5,190	5,189	4.98	34	74K	384M
1395/10/25	4,943	4,943	4,943	4,943	4.99	21	40K	200M
1395/10/22	5,100	4,662	5,100	4,708	(4.06)	32	41K	191M
1395/10/20	4,661	4,661	5,119	4,907	0.59	18	24K	117M
1395/10/19	5,267	4,806	5,269	4,878	(3.56)	24	21K	103M
1395/10/18	5,200	5,030	5,200	5,058	(1.42)	3	2K	10M
1395/10/15	5,255	5,052	5,289	5,131	(3.06)	14	12K	60M
1395/10/14	5,299	5,100	5,320	5,293	0.65	9	4K	20M
1395/10/13	5,550	5,152	5,575	5,259	(1.54)	30	16K	86M
1395/10/12	5,321	5,300	5,400	5,341	(3.33)	30	130K	693M
1395/10/11	5,526	5,525	5,527	5,525	(4.99)	28	99K	549M
1395/10/08	5,840	5,810	5,840	5,815	3.99	2	1K	7M
1395/10/07	5,301	5,301	5,615	5,592	4.56	51	70K	389M
1395/10/06	5,500	5,343	5,845	5,348	(4.91)	41	181K	967M
1395/10/05	5,737	5,600	5,770	5,624	0.48	21	12K	69M
1395/10/04	5,601	5,560	5,900	5,597	(4.06)	52	77K	432M
1395/10/01	5,731	5,729	6,091	5,834	(3.25)	15	17K	97M
1395/09/30	6,095	5,560	6,095	6,030	3.86	22	104K	628M
1395/09/29	5,700	5,431	5,995	5,806	1.68	92	458K	3B
1395/09/28	5,800	5,705	5,847	5,710	(3.2)	26	59K	336M
1395/09/24	6,010	5,801	6,010	5,899	(2.64)	13	76K	448M
1395/09/23	5,900	5,900	6,130	6,059	2.85	30	64K	390M
1395/09/22	5,990	5,766	5,990	5,891	(2.93)	30	68K	399M
1395/09/21	5,800	5,800	6,147	6,069	3.62	32	55K	335M
1395/09/20	5,849	5,750	6,050	5,857	(0.66)	22	34K	198M
1395/09/17	6,117	5,830	6,190	5,896	(3.58)	40	77K	453M
1395/09/16	6,160	6,099	6,180	6,115	1.70	6	1K	8M
1395/09/15	6,000	6,000	6,190	6,013	0.60	18	58K	350M
1395/09/14	6,110	5,834	6,290	5,977	(1.77)	28	47K	283M
1395/09/13	6,105	6,082	6,295	6,085	(4.95)	111	424K	3B
1395/09/09	6,760	6,366	6,760	6,402	(4.46)	53	141K	903M
1395/09/07	6,770	6,455	6,950	6,701	0.99	61	149K	999M
1395/08/26	6,640	6,568	6,641	6,635	4.90	72	138K	912M
1395/08/25	6,100	6,100	6,357	6,325	4.46	77	172K	1B
1395/08/24	6,475	5,910	6,475	6,055	(1.96)	112	249K	2B
1395/08/23	6,098	5,950	6,184	6,176	4.86	155	472K	3B
1395/08/22	5,700	5,700	5,912	5,890	4.60	143	976K	6B
1395/08/19	5,268	5,268	5,822	5,631	1.55	68	377K	2B
1395/08/18	5,482	5,365	5,800	5,545	(1.81)	168	697K	4B
1395/08/17	5,599	5,480	5,740	5,647	1.82	35	123K	695M
1395/08/16	5,600	5,451	5,639	5,546	2.14	61	166K	918M
1395/08/15	5,200	5,200	5,464	5,430	4.34	100	660K	4B
1395/08/12	5,300	5,151	5,450	5,204	(4.02)	68	165K	857M
1395/08/11	5,400	5,260	5,599	5,422	1.27	75	251K	1B
1395/08/10	4,966	4,966	5,379	5,354	4.51	190	865K	5B
1395/08/09	5,125	4,808	5,148	5,123	4.49	74	333K	2B
1395/08/08	5,127	4,810	5,127	4,903	(3.08)	66	90K	443M
1395/08/05	5,150	5,010	5,150	5,059	1.73	40	114K	579M
1395/08/04	5,050	4,901	5,089	4,973	0.06	23	70K	348M
1395/08/03	4,909	4,850	4,986	4,970	4.65	105	172K	856M
1395/08/02	4,860	4,638	4,939	4,749	(2.42)	85	141K	669M
1395/08/01	4,782	4,759	5,160	4,867	(2.83)	61	96K	468M
1395/07/28	5,050	4,900	5,140	5,009	0.64	41	65K	326M
1395/07/27	4,752	4,700	5,085	4,977	1.41	48	86K	428M
1395/07/26	4,989	4,860	4,990	4,908	0.93	27	43K	211M
1395/07/25	4,761	4,761	4,995	4,863	(0.25)	49	49K	236M
1395/07/24	5,000	4,785	5,140	4,875	(3.08)	31	52K	255M
1395/07/19	5,099	4,800	5,100	5,030	0.02	26	25K	128M
1395/07/18	5,033	4,976	5,184	5,029	(0.67)	45	175K	882M
1395/07/17	5,026	5,026	5,295	5,063	(2.47)	24	26K	129M
1395/07/14	5,250	5,100	5,250	5,191	0.60	30	45K	236M
1395/07/13	4,969	4,969	5,255	5,160	1.82	36	62K	319M
1395/07/12	5,289	5,009	5,289	5,068	(3.43)	63	80K	404M
1395/07/11	5,190	5,180	5,369	5,248	0.85	53	91K	478M
1395/07/10	5,389	5,159	5,389	5,204	(2.71)	61	168K	873M
1395/07/07	5,361	5,120	5,361	5,349	4.76	274	2M	12B
1395/07/06	4,969	4,962	5,109	5,106	4.93	167	946K	5B
1395/07/05	4,650	4,506	4,889	4,866	4.49	98	571K	3B
1395/07/04	4,800	4,572	4,800	4,657	0.24	8	8K	35M
1395/07/03	4,600	4,501	4,800	4,646	(1.13)	33	125K	580M
1395/06/31	4,669	4,669	4,801	4,699	2.11	59	135K	633M
1395/06/29	4,507	4,507	4,650	4,602	1.75	12	7K	30M
1395/06/28	4,660	4,501	4,660	4,523	(1.33)	5	2K	8M
1395/06/27	4,464	4,464	4,600	4,584	2.90	11	4K	20M
1395/06/23	4,455	4,453	4,460	4,455	(1.39)	13	14K	62M
1395/06/21	4,500	4,450	4,650	4,518	(3.23)	13	6K	25M
1395/06/20	4,699	4,567	4,699	4,669	0.28	5	6K	27M
1395/06/17	4,408	4,408	4,721	4,656	3.51	36	86K	398M
1395/06/16	4,499	4,401	4,539	4,498	0.92	13	28K	125M
1395/06/15	4,416	4,400	4,500	4,457	(1.07)	18	34K	151M
1395/06/14	4,541	4,416	4,542	4,505	0.87	5	6K	25M
1395/06/13	4,430	4,430	4,550	4,466	0.25	4	1K	6M
1395/06/10	4,650	4,425	4,650	4,455	(3.72)	24	22K	100M
1395/06/09	4,493	4,420	4,730	4,627	1.18	55	62K	285M
1395/06/08	4,680	4,500	4,700	4,573	(2.7)	11	7K	32M
1395/06/07	4,783	4,630	4,783	4,700	(0.66)	10	10K	48M
1395/06/06	4,580	4,580	4,736	4,731	4.88	34	49K	233M
1395/06/03	4,470	4,460	4,540	4,511	0.20	19	35K	159M
1395/06/02	4,450	4,450	4,518	4,502	(2.68)	5	2K	8M
1395/06/01	4,794	4,600	4,794	4,626	(2.63)	17	31K	141M
1395/05/31	4,750	4,690	4,800	4,751	0.89	28	40K	190M
1395/05/30	4,808	4,692	4,809	4,709	(0.55)	8	15K	73M
1395/05/27	4,710	4,655	4,800	4,735	(0.86)	31	120K	569M
1395/05/26	4,800	4,770	4,800	4,776	(0.6)	9	41K	194M
1395/05/25	4,888	4,711	4,959	4,805	(0.12)	78	214K	1B
1395/05/24	4,791	4,790	4,850	4,811	(1.03)	22	87K	420M
1395/05/23	4,781	4,781	4,939	4,861	1.40	35	100K	487M
1395/05/20	4,800	4,775	4,900	4,794	0.06	32	109K	521M
1395/05/19	4,850	4,781	4,850	4,791	(0.06)	30	97K	466M
1395/05/18	4,780	4,780	4,900	4,794	(0.97)	10	7K	32M
1395/05/17	4,860	4,781	4,950	4,841	(2.02)	45	116K	562M
1395/05/16	4,929	4,871	4,970	4,941	1.37	6	4K	22M
1395/05/13	4,701	4,706	4,940	4,874	3.24	12	20K	99M
1395/05/12	4,990	4,681	4,990	4,721	(2.76)	42	91K	429M
1395/05/11	4,641	4,641	5,000	4,855	1.08	41	47K	227M
1395/05/10	4,900	4,751	4,900	4,803	(2.04)	17	18K	87M
1395/05/06	5,000	5,000	5,000	4,903	0.06	1	227	1M
1395/04/28	4,966	4,810	5,169	4,900	(1.33)	41	84K	413M
1395/04/27	5,258	4,960	5,258	4,966	(3.37)	14	23K	113M
1395/04/26	5,051	5,013	5,237	5,139	1.76	24	44K	226M
1395/04/23	4,755	4,755	5,160	5,050	2.25	80	184K	930M
1395/04/22	4,939	4,934	5,239	4,939	(4.89)	46	111K	548M
1395/04/21	5,230	5,100	5,241	5,193	(0.42)	30	26K	134M
1395/04/20	5,193	4,904	5,281	5,215	3.14	176	309K	2B
1395/04/19	4,902	4,902	5,074	5,056	4.61	118	227K	1B
1395/04/15	4,800	4,520	4,925	4,833	3.03	80	146K	707M
1395/04/14	4,711	4,640	4,879	4,691	(3.26)	46	75K	351M
1395/04/13	4,900	4,723	4,970	4,849	(2.45)	83	126K	609M
1395/04/12	5,193	4,960	5,193	4,971	(0.76)	22	13K	65M
1395/04/09	5,016	4,867	5,150	5,009	(1.8)	22	27K	135M
1395/04/08	5,329	5,082	5,329	5,101	0.06	31	31K	157M
1395/04/06	5,200	4,970	5,250	5,098	(1.22)	29	23K	115M
1395/04/05	5,369	5,138	5,529	5,161	(4.57)	116	143K	736M
1395/04/02	5,650	5,382	5,650	5,408	(4.54)	99	298K	2B
1395/04/01	5,400	5,400	5,799	5,665	0.75	51	185K	1B
1395/03/31	5,345	5,345	5,840	5,623	0.09	38	93K	526M
1395/03/30	5,312	5,312	5,800	5,618	1.21	41	64K	357M
1395/03/29	5,222	5,222	5,687	5,551	2.42	65	178K	991M
1395/03/26	5,206	5,206	5,499	5,420	2.17	31	76K	414M
1395/03/25	5,207	5,201	5,458	5,305	(0.32)	18	19K	98M
1395/03/24	5,299	5,202	5,400	5,322	2.41	67	208K	1B
1395/03/23	5,140	5,030	5,237	5,197	4.19	78	217K	1B
1395/03/22	5,090	4,731	5,140	4,988	1.49	45	118K	588M
1395/03/19	5,010	4,858	5,169	4,915	(3.87)	36	38K	188M
1395/03/18	5,400	5,097	5,400	5,113	(4.7)	52	59K	300M
1395/03/17	5,349	5,240	5,450	5,365	2.29	45	48K	257M
1395/03/16	5,377	5,104	5,427	5,245	(2.18)	76	83K	437M
1395/03/12	5,620	5,101	5,635	5,362	(0.13)	75	115K	617M
1395/03/11	5,340	5,223	5,465	5,369	2.93	89	192K	1B
1395/03/10	5,133	5,133	5,236	5,216	4.59	95	235K	1B
1395/03/09	5,148	4,947	5,148	4,987	(4.23)	95	261K	1B
1395/03/08	5,310	4,902	5,310	5,207	2.18	7	12K	64M
1395/03/05	5,100	5,079	5,120	5,096	3.51	14	12K	60M
1395/03/04	5,119	4,821	5,120	4,923	(2.98)	31	23K	114M
1395/03/03	5,150	4,920	5,150	5,074	2.65	10	11K	56M
1395/03/01	4,825	4,823	5,179	4,943	(2.62)	55	89K	439M
1395/02/29	5,120	4,930	5,180	5,076	(0.45)	18	8K	39M
1395/02/28	5,120	4,921	5,120	5,099	0.79	9	4K	21M
1395/02/27	4,716	4,716	5,120	5,059	3.37	16	4K	22M
1395/02/26	5,189	4,886	5,189	4,894	(4.84)	58	235K	1B
1395/02/25	5,340	4,935	5,340	5,143	(0.96)	27	56K	289M
1395/02/22	5,389	5,099	5,553	5,193	(3.24)	61	77K	402M
1395/02/21	5,540	5,204	5,688	5,367	(2.01)	31	58K	309M
1395/02/20	5,400	5,211	5,540	5,477	2.26	36	100K	549M
1395/02/19	5,359	5,000	5,440	5,356	2.16	49	154K	827M
1395/02/18	5,065	5,044	5,540	5,243	(1.24)	31	50K	262M
1395/02/15	5,288	5,000	5,334	5,309	4.51	90	275K	1B
1395/02/14	4,701	4,701	5,169	5,080	2.96	73	115K	586M
1395/02/13	5,275	4,823	5,277	4,934	(2.8)	67	163K	804M
1395/02/12	5,100	4,720	5,101	5,076	4.47	106	459K	2B
1395/02/11	4,859	4,859	4,859	4,859	4.99	28	87K	421M
1395/02/08	4,509	4,500	4,643	4,628	4.66	96	316K	1B
1395/02/07	4,443	4,251	4,530	4,422	0.34	43	116K	515M
1395/02/06	4,443	4,359	4,443	4,407	2.80	12	14K	62M
1395/02/05	4,320	4,220	4,359	4,287	(0.69)	33	48K	207M
1395/02/04	4,359	4,260	4,360	4,317	0.68	14	9K	39M
1395/02/01	4,419	4,190	4,448	4,288	(1.4)	20	46K	199M
1395/01/31	4,423	4,344	4,423	4,349	2.16	12	11K	46M
1395/01/30	4,330	4,180	4,330	4,257	0.38	14	8K	35M
1395/01/29	4,394	4,170	4,394	4,241	(2.15)	34	45K	189M
1395/01/28	4,390	4,300	4,390	4,334	2.80	37	69K	299M
1395/01/25	4,279	4,150	4,314	4,216	2.60	58	117K	493M
1395/01/24	4,355	4,046	4,355	4,109	(3.39)	37	92K	379M
1395/01/23	4,359	4,200	4,359	4,253	(0.19)	14	10K	41M
1395/01/22	4,390	4,250	4,390	4,261	0.73	12	26K	112M
1395/01/21	4,399	4,150	4,442	4,230	(1.19)	21	30K	128M
1395/01/18	4,395	4,241	4,395	4,281	(0.07)	23	36K	152M
1395/01/17	4,416	4,214	4,443	4,284	(3.4)	45	91K	392M
1395/01/16	4,489	4,251	4,489	4,435	2.52	15	18K	79M
1395/01/15	4,370	4,230	4,485	4,326	(0.44)	29	52K	224M
1395/01/14	4,316	4,312	4,600	4,345	(4.17)	8	9K	39M
1395/01/11	4,729	4,500	4,729	4,534	0.55	7	4K	19M
1395/01/10	4,498	4,291	4,545	4,509	4.16	42	117K	527M
1395/01/09	4,570	4,300	4,570	4,329	(3.18)	4	4K	19M
1395/01/08	4,494	4,440	4,494	4,471	4.44	10	12K	55M
1395/01/07	4,281	4,281	4,281	4,281	4.98	11	21K	88M
1394/12/26	4,067	4,066	4,111	4,078	(4.43)	18	22K	92M
1394/12/25	4,360	4,200	4,360	4,267	0.80	8	10K	44M
1394/12/24	4,154	4,150	4,380	4,233	(1.31)	32	38K	163M
1394/12/22	4,287	4,287	4,309	4,289	2.00	6	9K	39M
1394/12/19	4,348	4,140	4,348	4,205	1.52	15	16K	67M
1394/12/18	4,130	4,112	4,353	4,142	(4.3)	44	88K	364M
1394/12/17	4,750	4,309	4,759	4,328	(4.56)	100	244K	1B
1394/12/16	4,472	4,468	4,885	4,535	(3.57)	18	16K	72M
1394/12/15	4,930	4,571	4,930	4,703	(2.02)	3	587	3M
1394/12/12	4,800	4,800	4,805	4,800	4.87	8	4K	21M
1394/12/11	4,600	4,575	4,600	4,577	(4.94)	13	30K	137M
1394/12/10	5,050	4,738	5,050	4,815	(3.45)	19	13K	63M
1394/12/09	5,000	4,945	5,080	4,987	(4.19)	23	23K	114M
1394/12/08	5,440	5,070	5,440	5,205	3.66	15	18K	95M
1394/12/05	5,010	5,010	5,473	5,021	5.44	5	7K	37M
1394/11/26	4,996	4,996	4,996	4,996	4.98	32	94K	472M
1394/11/25	4,441	4,441	4,795	4,759	4.20	22	20K	96M
1394/11/24	4,890	4,550	4,890	4,567	(4.32)	34	48K	221M
1394/11/21	5,024	4,666	5,024	4,773	(2.81)	40	102K	485M
1394/11/20	4,998	4,700	4,998	4,911	2.38	58	58K	283M
1394/11/19	5,000	4,641	5,000	4,797	(1.8)	49	79K	381M
1394/11/18	4,900	4,855	5,019	4,885	1.66	37	44K	214M
1394/11/17	5,136	4,768	5,136	4,805	(4.24)	81	206K	988M
1394/11/14	5,130	4,912	5,135	5,018	0.42	16	11K	56M
1394/11/13	5,161	4,850	5,161	4,997	0.48	57	94K	472M
1394/11/12	5,300	4,943	5,301	4,973	(4.42)	77	109K	542M
1394/11/11	5,598	5,144	5,598	5,203	(3.9)	14	22K	115M
1394/11/10	5,506	5,222	5,658	5,414	0.45	35	49K	264M
1394/11/07	5,391	5,377	5,391	5,390	4.97	52	115K	618M
1394/11/06	5,155	5,001	5,159	5,135	4.50	39	168K	863M
1394/11/05	5,090	4,830	5,140	4,914	(1.03)	22	13K	62M
1394/11/04	5,017	4,905	5,017	4,965	(0.74)	10	12K	60M
1394/11/03	5,140	4,900	5,140	5,002	1.87	21	25K	127M
1394/10/30	4,980	4,703	4,995	4,910	3.19	28	38K	186M
1394/10/29	5,168	4,711	5,168	4,758	(3.33)	14	31K	146M
1394/10/28	5,199	4,852	5,199	4,922	(3.62)	26	24K	118M
1394/10/27	5,111	5,099	5,300	5,107	(4.84)	18	38K	195M
1394/10/26	5,239	5,239	5,372	5,367	4.89	31	75K	404M
1394/10/23	5,199	5,000	5,199	5,117	0.55	4	1K	7M
1394/10/22	5,496	5,087	5,496	5,089	(4.95)	25	62K	316M
1394/10/21	5,353	5,351	5,690	5,354	(4.94)	18	43K	229M
1394/10/20	5,681	5,178	5,684	5,632	3.34	8	13K	75M
1394/10/19	5,700	5,383	5,700	5,450	(3.81)	30	90K	490M
1394/10/16	5,840	5,292	5,840	5,666	1.85	34	60K	341M
1394/10/15	5,563	5,562	5,563	5,563	4.98	30	68K	378M
1394/10/14	5,299	5,299	5,299	5,299	4.99	12	8K	40M
1394/10/13	4,910	4,900	5,145	5,047	3.00	43	83K	419M
1394/10/12	4,900	4,900	4,900	4,900	1.51	1	500	2M
1394/10/09	4,600	4,600	4,905	4,827	2.03	14	15K	73M
1394/10/07	4,750	4,650	4,780	4,731	(1.33)	9	39K	183M
1394/10/06	4,800	4,750	4,910	4,795	(0.56)	21	35K	166M
1394/10/05	4,818	4,818	4,900	4,822	0.69	2	600	3M
1394/10/02	4,797	4,780	4,797	4,789	(0.15)	6	7K	34M
1394/10/01	4,797	4,790	4,799	4,796	2.15	3	3K	12M
1394/09/30	4,773	4,512	4,773	4,695	3.23	4	1K	6M
1394/09/29	4,512	4,512	4,790	4,548	(4.23)	27	28K	128M
1394/09/28	4,889	4,684	4,890	4,749	(3.67)	15	15K	70M
1394/09/25	4,933	4,920	4,933	4,930	4.10	2	1K	6M
1394/09/24	5,079	4,705	5,079	4,736	(4.36)	72	103K	487M
1394/09/23	5,128	4,860	5,128	4,952	(3.04)	30	26K	129M
1394/09/22	5,096	5,019	5,128	5,107	4.48	29	27K	136M
1394/09/18	4,936	4,750	4,996	4,888	(0.37)	55	56K	273M
1394/09/17	4,900	4,800	4,907	4,906	4.96	81	245K	1B
1394/09/16	4,670	4,670	4,674	4,674	4.99	26	43K	203M
1394/09/15	4,699	4,351	4,699	4,452	(2.77)	55	126K	562M
1394/09/14	4,880	4,577	4,880	4,579	(4.94)	54	87K	397M
1394/09/10	4,915	4,688	4,915	4,817	2.91	64	74K	355M
1394/09/09	4,680	4,680	4,681	4,681	4.98	38	85K	397M
1394/09/08	4,276	4,276	4,476	4,459	4.60	40	75K	334M
1394/09/07	4,072	4,072	4,275	4,263	4.69	38	78K	330M
1394/09/04	4,048	3,950	4,228	4,072	0.97	32	42K	173M
1394/09/03	3,990	3,985	4,039	4,033	4.83	48	147K	593M
1394/09/02	3,818	3,571	3,931	3,847	2.75	38	71K	271M
1394/09/01	3,870	3,645	3,960	3,744	(1.03)	32	41K	154M
1394/08/30	3,928	3,761	3,998	3,783	(3.69)	35	42K	157M
1394/08/27	4,078	3,775	4,078	3,928	0.36	7	3K	12M
1394/08/26	4,040	3,770	4,090	3,914	0.41	26	36K	143M
1394/08/25	3,750	3,574	3,945	3,898	3.73	123	231K	901M
1394/08/24	3,820	3,600	3,890	3,758	0.29	30	26K	98M
1394/08/23	3,753	3,670	3,753	3,747	4.81	107	190K	713M
1394/08/20	3,589	3,552	3,600	3,575	1.30	16	14K	50M
1394/08/19	3,499	3,451	3,590	3,529	1.06	46	63K	223M
1394/08/18	3,494	3,440	3,496	3,492	2.08	22	22K	76M
1394/08/17	3,527	3,400	3,527	3,421	(1.16)	15	13K	43M
1394/08/16	3,350	3,350	3,520	3,461	1.11	30	23K	80M
1394/08/13	3,434	3,420	3,668	3,423	(4.92)	99	206K	706M
1394/08/12	3,736	3,553	3,736	3,600	0.31	9	7K	25M
1394/08/11	3,747	3,503	3,747	3,589	(0.83)	11	7K	27M
1394/08/10	3,669	3,503	3,680	3,619	1.60	16	15K	53M
1394/08/09	3,534	3,534	3,646	3,562	0.96	9	6K	20M
1394/08/06	3,462	3,337	3,640	3,528	0.94	12	7K	25M
1394/08/05	3,430	3,430	3,750	3,495	(3.13)	6	7K	23M
1394/08/04	3,501	3,501	3,638	3,608	3.77	8	2K	7M
1394/08/03	3,826	3,467	3,826	3,477	(4.71)	42	93K	325M
1394/07/29	3,552	3,552	3,749	3,649	(1.16)	2	1K	5M
1394/07/28	3,506	3,506	3,787	3,692	1.51	7	2K	8M
1394/07/27	3,646	3,570	3,700	3,637	(2.23)	10	18K	66M
1394/07/26	4,069	3,705	4,069	3,720	(4.59)	41	100K	371M
1394/07/25	3,894	3,894	3,900	3,899	4.95	15	37K	143M
1394/07/22	3,861	3,667	4,032	3,715	(3.76)	54	146K	541M
1394/07/21	3,861	3,860	3,861	3,860	(0.69)	4	13K	52M
1394/07/19	3,913	3,861	3,913	3,887	(0.84)	5	8K	32M
1394/07/18	3,902	3,893	4,089	3,920	0.46	10	17K	66M
1394/07/14	3,900	3,900	3,910	3,902	(0.56)	2	1K	5M
1394/07/11	3,950	3,911	3,950	3,924	(1.28)	17	28K	111M
1394/07/08	4,097	3,946	4,097	3,975	0.28	3	7K	27M
1394/07/07	4,149	3,950	4,149	3,964	(4.32)	10	22K	87M
1394/07/06	4,180	4,100	4,180	4,143	3.78	3	2K	10M
1394/07/05	3,921	3,921	4,010	3,992	1.40	4	6K	22M
1394/07/04	4,092	3,937	4,092	3,937	(3.46)	6	5K	19M
1394/07/01	4,090	3,953	4,104	4,078	4.32	14	21K	86M
1394/06/31	3,900	3,899	4,140	3,909	(4.75)	51	57K	223M
1394/06/30	4,298	4,016	4,298	4,104	(2.84)	5	2K	7M
1394/06/29	4,489	4,201	4,489	4,224	(4.48)	23	35K	147M
1394/06/25	4,300	4,300	4,498	4,422	0.09	15	13K	58M
1394/06/24	4,659	4,300	4,670	4,418	(2.39)	40	58K	258M
1394/06/23	4,658	4,304	4,659	4,526	1.73	21	37K	166M
1394/06/22	4,300	4,300	4,528	4,449	3.15	42	94K	419M
1394/06/21	4,340	4,300	4,340	4,313	(0.99)	8	5K	21M
1394/06/18	4,355	4,355	4,356	4,356	(1.78)	3	4K	17M
1394/06/17	4,449	4,401	4,451	4,435	0.80	18	22K	98M
1394/06/16	4,321	4,321	4,437	4,400	(0.2)	18	22K	96M
1394/06/15	4,590	4,350	4,590	4,409	(2.11)	19	23K	102M
1394/06/14	4,640	4,420	4,640	4,504	(2.7)	13	42K	187M
1394/06/11	4,769	4,500	4,769	4,629	1.60	24	50K	230M
1394/06/10	4,850	4,497	4,967	4,556	(3.74)	51	86K	392M
1394/06/09	4,742	4,690	4,800	4,733	2.00	16	17K	81M
1394/06/08	4,590	4,590	4,694	4,640	2.72	15	24K	110M
1394/06/07	4,541	4,351	4,541	4,517	4.44	19	24K	109M
1394/06/04	4,350	4,310	4,500	4,325	(3.91)	15	13K	54M
1394/06/03	4,590	4,500	4,590	4,501	(1.12)	10	26K	115M
1394/06/02	4,550	4,549	4,590	4,552	(2.53)	15	11K	50M
1394/06/01	4,700	4,588	4,700	4,670	2.26	4	2K	11M
1394/05/31	4,880	4,500	4,880	4,567	(3.2)	10	13K	59M
1394/05/28	4,829	4,605	4,829	4,718	(2.64)	19	81K	382M
1394/05/27	4,889	4,680	4,890	4,846	3.37	14	27K	131M
1394/05/26	4,660	4,650	4,714	4,688	4.41	38	106K	495M
1394/05/25	4,502	4,458	4,750	4,490	(4.31)	53	113K	508M
1394/05/24	4,900	4,680	4,900	4,692	0.13	5	5K	24M
1394/05/21	4,673	4,673	5,150	4,686	(4.72)	58	112K	525M
1394/05/19	4,916	4,916	4,918	4,918	5.00	16	15K	73M
1394/05/18	4,687	4,683	4,692	4,684	(4.97)	38	34K	158M
1394/05/17	4,928	4,928	4,932	4,929	(4.37)	10	12K	60M
1394/05/14	5,377	5,035	5,377	5,154	(2.75)	7	3K	16M
1394/05/12	5,300	5,300	5,300	5,300	2.00	2	390	2M
1394/05/10	5,180	5,180	5,200	5,196	1.23	17	23K	118M
1394/05/07	5,498	5,033	5,498	5,133	(3.1)	30	158K	812M
1394/05/06	5,297	5,297	5,297	5,297	0.0	4	28K	149M
1394/05/05	5,296	5,296	5,297	5,297	5.00	9	17K	88M
1394/05/04	4,982	4,981	5,468	5,045	(3.78)	29	51K	256M
1394/04/31	5,480	5,227	5,480	5,243	(4.71)	25	42K	219M
1394/04/30	5,500	5,433	5,729	5,502	(3.78)	3	20K	113M
1394/04/29	6,302	5,705	6,302	5,718	(4.78)	8	11K	63M
1394/04/24	5,996	5,996	6,014	6,005	4.84	5	10K	61M
1394/04/23	5,689	5,689	6,100	5,728	(4.34)	16	7K	40M
1394/04/22	5,999	5,600	6,135	5,988	2.48	56	99K	595M
1394/04/21	5,872	5,580	5,872	5,843	4.47	53	74K	433M
1394/04/20	5,597	5,449	5,630	5,593	4.31	59	115K	642M
1394/04/16	5,400	5,200	5,600	5,362	0.19	37	61K	325M
1394/04/15	5,400	5,159	5,550	5,352	(1.29)	20	45K	242M
1394/04/14	5,450	5,057	5,575	5,422	1.92	31	124K	670M
1394/04/13	5,470	5,470	5,470	5,320	0.08	1	210	1M
1394/03/23	5,310	5,240	5,334	5,316	4.65	38	36K	189M
1394/03/20	4,871	4,765	5,113	5,080	4.31	54	120K	608M
1394/03/19	4,630	4,501	4,901	4,870	4.33	45	42K	204M
1394/03/18	4,626	4,626	5,000	4,668	(4.13)	39	89K	414M
1394/03/17	4,859	4,859	5,287	4,869	(4.79)	4	11K	54M
1394/03/16	5,040	5,039	5,358	5,114	(3.58)	25	70K	356M
1394/03/11	5,319	5,103	5,373	5,304	(1.25)	27	44K	231M
1394/03/10	5,374	5,249	5,374	5,371	4.82	41	80K	430M
1394/03/09	5,189	4,850	5,192	5,124	3.62	52	50K	257M
1394/03/06	5,270	4,907	5,270	4,945	(4.22)	6	5K	24M
1394/03/05	5,090	5,090	5,300	5,163	0.39	90	111K	573M
1394/03/04	5,100	5,099	5,310	5,143	1.36	123	211K	1B
1394/03/03	5,074	5,074	5,074	5,074	4.99	62	158K	804M
1394/03/02	4,833	4,833	4,833	4,833	5.00	23	64K	307M
1394/02/30	4,500	4,353	4,695	4,603	2.93	55	100K	461M
1394/02/29	4,597	4,460	4,598	4,472	(2.23)	19	29K	130M
1394/02/28	4,570	4,489	4,650	4,574	2.81	10	18K	80M
1394/02/27	4,480	4,431	4,696	4,449	(2.28)	23	43K	191M
1394/02/23	4,786	4,547	4,786	4,553	(4.87)	35	56K	254M
1394/02/22	4,850	4,653	4,888	4,786	(1.07)	15	9K	41M
1394/02/21	4,749	4,749	4,878	4,838	2.15	15	27K	130M
1394/02/20	4,898	4,571	4,898	4,736	0.02	22	28K	134M
1394/02/19	4,600	4,590	4,755	4,735	4.55	87	215K	1B
1394/02/16	4,600	4,450	4,600	4,529	0.98	14	22K	100M
1394/02/15	4,809	4,402	4,809	4,485	(2.5)	39	41K	183M
1394/02/14	4,451	4,451	4,644	4,600	4.00	53	102K	470M
1394/02/13	4,451	4,417	4,568	4,423	(4.86)	115	238K	1B
1394/02/09	5,040	4,567	4,680	4,649	(3.21)	24	70K	327M
1394/02/08	4,803	4,803	4,803	4,803	(4.99)	11	18K	89M
1394/02/07	5,060	4,830	5,070	5,055	4.68	65	157K	795M
1394/02/06	4,680	4,670	4,944	4,829	2.55	93	167K	807M
1394/02/05	4,831	4,656	4,831	4,709	0.19	9	6K	27M
1394/02/02	4,839	4,656	4,839	4,700	(0.8)	10	7K	34M
1394/02/01	4,867	4,660	4,867	4,738	1.24	10	8K	40M
1394/01/31	4,656	4,656	4,790	4,680	0.13	14	19K	87M
1394/01/30	4,661	4,656	4,750	4,674	0.09	16	15K	72M
1394/01/29	4,662	4,660	4,845	4,670	(0.36)	20	37K	173M
1394/01/26	4,660	4,656	4,890	4,687	(1.31)	17	34K	158M
1394/01/25	4,940	4,656	4,940	4,749	(0.11)	29	52K	248M
1394/01/24	4,702	4,701	4,920	4,754	0.55	22	33K	156M
1394/01/23	4,751	4,701	4,751	4,728	(2.76)	26	38K	177M
1394/01/22	5,069	4,807	5,070	4,862	(0.69)	14	19K	94M
1394/01/19	4,815	4,815	5,252	4,896	(3.36)	43	121K	593M
1394/01/18	5,066	5,066	5,066	5,066	(4.99)	8	7K	34M
1394/01/17	5,500	5,300	5,500	5,332	(4.2)	3	12K	63M
1394/01/16	5,566	5,565	5,566	5,566	5.00	53	118K	654M
1394/01/15	5,301	5,301	5,301	5,301	4.99	19	35K	185M
1394/01/11	4,789	4,789	5,059	5,049	0.18	13	41K	209M
1394/01/10	5,048	4,950	5,137	5,040	0.78	13	40K	203M
1394/01/09	4,999	4,999	5,002	5,001	4.97	63	130K	652M
1394/01/08	4,700	4,700	4,998	4,764	(1.04)	18	46K	220M
1393/12/27	4,800	4,799	4,979	4,814	0.65	5	11K	51M
1393/12/26	4,850	4,701	4,850	4,783	(1.65)	13	24K	116M
1393/12/25	4,850	4,850	5,000	4,863	(0.8)	8	18K	89M
1393/12/24	4,846	4,842	5,150	4,902	(1.98)	33	69K	338M
1393/12/23	4,990	4,970	5,050	5,001	3.39	37	52K	262M
1393/12/20	4,800	4,661	4,838	4,837	4.97	67	196K	948M
1393/12/19	4,728	4,600	4,728	4,608	(3.13)	16	21K	97M
1393/12/18	5,098	4,712	5,098	4,757	(4.07)	15	10K	50M
1393/12/17	5,045	4,800	5,045	4,959	1.91	10	5K	25M
1393/12/16	5,186	4,748	5,186	4,866	(2.62)	17	23K	110M
1393/12/13	5,066	4,599	5,079	4,997	3.29	50	65K	325M
1393/12/12	5,000	4,812	5,000	4,838	(4.48)	33	52K	251M
1393/12/11	5,080	5,000	5,190	5,065	(0.49)	11	18K	93M
1393/12/10	4,999	4,939	5,190	5,090	1.82	7	10K	51M
1393/12/09	5,269	4,935	5,300	4,999	(3.75)	64	106K	532M
1393/12/06	5,219	5,060	5,219	5,194	4.49	165	270K	1B
1393/12/05	4,650	4,650	4,993	4,971	4.52	35	62K	309M
1393/12/04	4,950	4,669	4,950	4,756	(3.22)	41	27K	128M
1393/12/03	4,950	4,900	4,949	4,914	1.05	2	2K	9M
1393/12/02	5,109	4,854	5,109	4,863	(4.82)	34	34K	166M
1393/11/29	4,827	4,827	5,200	5,109	5.84	13	21K	105M
1393/11/25	5,150	4,991	5,269	5,177	3.13	137	205K	1B
1393/11/21	5,430	4,961	5,430	5,020	(3.67)	73	82K	410M
1393/11/20	5,230	5,203	5,620	5,211	(4.84)	13	20K	105M
1393/11/19	5,570	5,466	5,650	5,476	(4.81)	57	124K	680M
1393/11/18	5,850	5,560	5,850	5,753	1.90	45	52K	302M
1393/11/15	5,500	5,489	5,675	5,646	4.46	112	181K	1B
1393/11/14	5,750	5,328	5,750	5,405	(3.6)	104	144K	776M
1393/11/13	5,965	5,540	5,965	5,607	(2.21)	115	85K	478M
1393/11/12	5,852	5,664	6,000	5,734	(3.82)	119	299K	2B
1393/11/11	6,100	5,780	6,290	5,962	(1.83)	140	237K	1B
1393/11/08	6,350	6,052	6,350	6,073	(4.66)	149	294K	2B
1393/11/07	6,381	6,150	6,381	6,370	4.80	138	222K	1B
1393/11/06	6,079	5,590	6,080	6,078	4.96	80	141K	858M
1393/11/05	5,428	5,428	5,998	5,791	1.37	118	146K	847M
1393/11/01	5,713	5,713	5,713	5,713	(4.99)	2	1K	7M
1393/10/30	6,489	5,994	6,489	6,013	(4.69)	42	66K	396M
1393/10/29	6,740	6,155	6,740	6,309	(2.61)	34	40K	255M
1393/10/28	6,402	6,398	6,899	6,478	(3.8)	83	60K	387M
1393/10/27	6,157	6,157	6,800	6,734	3.90	93	141K	949M
1393/10/24	6,750	6,389	6,750	6,481	(3.63)	73	93K	606M
1393/10/23	6,846	6,194	6,846	6,725	3.14	505	883K	6B
1393/10/22	6,520	6,520	6,520	6,520	4.99	19	56K	368M
1393/10/21	6,210	6,210	6,210	6,210	4.99	124	353K	2B
1393/10/20	5,915	5,915	5,915	5,915	4.99	45	87K	518M
1393/10/17	5,634	5,634	5,634	5,634	4.99	22	59K	330M
1393/10/16	5,110	5,110	5,646	5,366	(0.22)	127	247K	1B
1393/10/15	5,378	5,378	5,378	5,378	(5.0)	4	4K	22M
1393/10/13	5,891	5,651	5,891	5,661	(4.83)	6	9K	48M
1393/10/10	6,045	5,640	6,045	5,948	3.30	169	307K	2B
1393/10/09	5,758	5,758	5,758	5,758	5.00	5	3K	15M
1393/10/08	5,484	5,484	5,484	5,484	5.00	9	12K	63M
1393/10/07	5,223	5,223	5,223	5,223	4.98	3	9K	49M
1393/10/06	4,975	4,975	4,975	4,975	4.98	56	75K	373M
1393/10/03	4,739	4,739	4,739	4,739	4.98	6	5K	24M
1393/10/01	4,499	4,499	4,518	4,514	4.90	7	14K	63M
1393/09/29	4,132	4,132	4,538	4,303	(0.94)	22	26K	114M
1393/09/26	4,318	4,318	4,370	4,344	(4.36)	7	5K	21M
1393/09/25	4,627	4,452	4,627	4,542	(1.84)	11	30K	136M
1393/09/24	4,627	4,627	4,628	4,627	(4.99)	24	26K	120M
1393/09/23	4,870	4,867	4,875	4,870	(4.94)	15	15K	71M
1393/09/19	5,300	4,965	5,300	5,123	(1.52)	24	21K	110M
1393/09/18	5,250	5,180	5,250	5,202	(4.36)	18	14K	75M
1393/09/17	5,527	5,171	5,540	5,439	0.76	16	16K	88M
1393/09/16	5,400	5,389	5,400	5,398	(2.12)	2	1K	6M
1393/09/15	5,531	5,477	5,531	5,515	4.57	3	1K	8M
1393/09/12	5,689	5,202	5,689	5,274	(3.67)	28	30K	160M
1393/09/11	5,350	5,300	5,700	5,475	0.48	27	43K	233M
1393/09/10	5,463	5,333	5,464	5,449	(0.46)	4	6K	32M
1393/09/09	5,490	5,464	5,750	5,474	(4.82)	21	9K	49M
1393/09/08	6,097	5,700	6,097	5,751	(1.57)	22	10K	60M
1393/09/05	6,086	5,660	6,086	5,843	(1.91)	18	15K	90M
1393/09/04	5,960	5,782	5,960	5,957	(1.01)	6	7K	44M
1393/09/03	6,100	5,951	6,100	6,018	0.23	32	33K	196M
1393/09/02	6,000	5,964	6,120	6,004	(0.41)	31	25K	150M
1393/09/01	6,040	6,000	6,098	6,029	1.06	36	30K	180M
1393/08/28	6,070	5,945	6,070	5,966	(2.71)	31	31K	184M
1393/08/27	6,140	6,120	6,143	6,132	0.84	10	4K	26M
1393/08/26	6,100	5,926	6,180	6,081	(0.8)	138	157K	952M
1393/08/25	6,122	6,122	6,190	6,130	(1.45)	32	16K	97M
1393/08/24	6,121	6,121	6,280	6,220	1.72	36	31K	191M
1393/08/21	6,165	6,105	6,182	6,115	(1.23)	98	54K	332M
1393/08/20	6,200	6,150	6,300	6,191	(0.16)	78	100K	622M
1393/08/19	6,206	6,161	6,480	6,201	(0.4)	100	92K	573M
1393/08/18	6,200	6,200	6,480	6,226	(1.13)	37	58K	363M
1393/08/17	6,578	6,200	6,578	6,297	(2.3)	35	38K	237M
1393/08/14	6,500	6,400	6,680	6,445	(3.5)	36	28K	182M
1393/08/11	6,550	6,550	6,693	6,679	0.41	120	92K	612M
1393/08/10	6,680	6,353	6,693	6,652	3.12	116	141K	936M
1393/08/07	6,200	6,200	6,580	6,451	2.94	86	97K	625M
1393/08/06	6,449	6,220	6,449	6,267	0.59	32	49K	309M
1393/08/05	6,202	6,202	6,270	6,230	(3.26)	28	42K	264M
1393/08/04	6,551	6,360	6,551	6,440	(0.54)	48	40K	257M
1393/08/03	6,110	6,110	6,535	6,475	2.58	42	45K	291M
1393/07/30	6,427	6,245	6,370	6,312	0.98	27	28K	177M
1393/07/29	6,419	6,235	6,419	6,251	(2.01)	28	31K	194M
1393/07/28	6,409	6,288	6,480	6,379	1.17	44	59K	375M
1393/07/27	6,377	6,150	6,395	6,305	2.49	37	44K	275M
1393/07/26	6,180	6,120	6,192	6,152	(1.24)	19	17K	102M
1393/07/23	6,185	6,125	6,399	6,229	(0.3)	49	71K	443M
1393/07/22	6,181	6,181	6,300	6,248	(1.26)	16	4K	24M
1393/07/20	6,201	6,201	6,372	6,328	(1.43)	32	20K	125M
1393/07/19	6,201	6,250	6,488	6,420	0.53	46	48K	306M
1393/07/16	6,121	6,121	6,472	6,386	2.32	16	16K	101M
1393/07/15	6,275	6,150	6,459	6,241	(2.97)	49	51K	320M
1393/07/14	6,494	6,233	6,535	6,432	0.89	67	89K	572M
1393/07/12	6,160	6,160	6,414	6,375	4.35	117	165K	1B
1393/07/09	6,100	6,011	6,248	6,109	(1.29)	23	27K	164M
1393/07/08	6,298	6,100	6,319	6,189	(1.79)	19	26K	161M
1393/07/07	6,320	6,060	6,320	6,302	3.26	18	18K	114M
1393/07/06	6,324	6,050	6,368	6,103	(3.49)	6	5K	28M
1393/07/05	6,499	6,252	6,499	6,324	1.56	23	36K	226M
1393/07/02	5,960	5,960	6,243	6,227	4.73	56	124K	772M
1393/07/01	5,888	5,888	5,950	5,946	(0.32)	9	14K	83M
1393/06/31	6,096	5,920	6,149	5,965	(4.28)	83	157K	934M
1393/06/12	6,162	6,161	6,300	6,232	(0.34)	11	8K	52M
1393/06/11	6,222	6,210	6,340	6,253	0.79	25	25K	154M
1393/06/10	6,192	6,190	6,221	6,204	(0.58)	12	8K	52M
1393/06/09	6,200	6,161	6,360	6,240	0.99	18	22K	135M
1393/06/08	6,200	6,171	6,200	6,179	(1.72)	18	16K	96M
1393/06/05	6,263	6,263	6,300	6,287	(1.24)	3	5K	29M
1393/06/04	6,350	6,350	6,449	6,366	1.74	66	91K	579M
1393/06/03	6,170	6,160	6,300	6,257	(0.06)	26	60K	374M
1393/06/02	6,450	6,220	6,450	6,261	(0.02)	30	55K	342M
1393/06/01	6,303	6,200	6,306	6,262	(2.4)	40	93K	583M
1393/05/29	6,700	6,301	6,700	6,416	(2.51)	43	77K	491M
1393/05/28	6,550	6,303	6,800	6,581	0.80	75	71K	470M
1393/05/27	6,522	6,521	6,860	6,529	(4.88)	101	164K	1B
1393/05/26	7,188	6,850	7,188	6,864	(2.53)	2	3K	23M
1393/05/25	7,024	6,900	7,197	7,042	1.56	61	89K	625M
1393/05/22	6,735	6,735	7,060	6,934	3.08	38	41K	285M
1393/05/21	6,633	6,500	6,832	6,727	3.38	47	55K	368M
1393/05/20	6,439	6,400	6,600	6,507	2.68	21	33K	212M
1393/05/19	6,300	6,300	6,355	6,337	2.24	4	2K	12M
1393/05/18	6,152	6,152	6,202	6,198	(2.24)	6	3K	16M
1393/05/15	6,449	6,220	6,449	6,340	(1.61)	4	2K	13M
1393/05/14	6,486	6,436	6,486	6,444	1.95	9	4K	27M
1393/05/13	6,256	6,256	6,518	6,321	(0.24)	12	10K	60M
1393/05/12	6,210	6,202	6,630	6,336	(1.77)	9	5K	34M
1393/05/11	6,320	6,211	6,650	6,450	0.06	23	12K	78M
1393/05/06	6,489	6,211	6,697	6,446	0.37	21	16K	103M
1393/05/05	6,284	6,256	6,489	6,422	2.92	37	14K	89M
1393/05/04	6,205	6,150	6,300	6,240	(3.3)	35	47K	295M
1393/05/01	6,745	6,410	6,745	6,453	(4.36)	24	32K	207M
1393/04/31	6,750	6,720	6,799	6,747	1.52	21	6K	44M
1393/04/30	6,530	6,204	6,822	6,646	1.78	44	39K	258M
1393/04/29	6,530	6,530	6,532	6,530	(4.99)	23	47K	307M
1393/04/25	6,873	6,873	6,873	6,873	(4.99)	17	15K	102M
1393/04/24	7,299	6,897	7,299	7,234	(0.36)	8	18K	133M
1393/04/23	7,419	7,010	7,419	7,260	(1.33)	44	25K	185M
1393/04/22	7,450	7,036	7,450	7,358	(0.65)	47	30K	220M
1393/04/21	7,540	7,300	7,550	7,406	2.63	36	26K	190M
1393/04/18	7,200	7,198	7,250	7,216	4.44	39	25K	179M
1393/04/17	6,307	6,307	6,911	6,909	4.97	13	6K	39M
1393/04/16	6,581	6,581	6,911	6,582	(4.98)	50	35K	232M
1393/04/15	6,931	6,900	6,931	6,927	4.94	15	14K	94M
1393/04/14	6,601	6,601	6,601	6,601	4.99	6	2K	11M
1393/04/11	6,100	6,100	6,311	6,287	4.59	9	7K	43M
1393/04/10	5,924	5,923	6,051	6,011	(3.56)	7	6K	35M
1393/04/08	6,250	5,953	6,251	6,233	(0.42)	25	19K	117M
1393/04/07	6,251	6,250	6,400	6,259	(2.96)	17	18K	112M
1393/04/03	6,450	6,449	6,455	6,450	4.69	5	2K	14M
1393/04/02	6,250	6,150	6,250	6,161	(3.58)	4	2K	10M
1393/04/01	6,350	6,350	6,700	6,390	(3.27)	6	3K	18M
1393/03/31	6,768	6,550	6,768	6,606	0.56	6	2K	12M
1393/03/28	6,569	6,569	6,569	6,569	4.87	6	4K	24M
1393/03/26	6,189	6,188	6,700	6,264	(3.57)	11	6K	39M
1393/03/25	6,200	6,200	6,500	6,496	0.02	7	15K	99M
1393/03/24	6,500	6,461	6,700	6,495	(4.5)	12	7K	45M
1393/03/21	6,801	6,800	6,801	6,801	(1.62)	2	900	6M
1393/03/19	7,000	6,900	7,000	6,913	(2.66)	8	4K	29M
1393/03/18	7,100	6,810	7,270	7,102	0.03	12	12K	87M
1393/03/17	7,150	7,010	7,297	7,100	(2.75)	8	3K	24M
1393/03/13	7,638	7,011	7,638	7,301	0.15	5	888	6M
1393/03/12	6,904	6,904	7,367	7,290	3.51	7	912	7M
1393/03/11	7,215	7,006	7,215	7,043	(3.03)	16	18K	127M
1393/03/10	7,253	7,253	7,280	7,263	(2.98)	11	5K	33M
1393/03/07	7,608	7,255	7,608	7,486	3.31	17	21K	155M
1393/03/05	7,300	7,200	7,300	7,246	(1.8)	4	1K	7M
1393/03/04	7,211	7,113	7,470	7,379	0.92	8	2K	17M
1393/03/03	7,320	7,310	7,320	7,312	(1.46)	12	6K	45M
1393/02/31	7,448	7,312	7,448	7,420	(0.38)	5	5K	40M
1393/02/30	7,400	7,400	7,450	7,448	(2.77)	2	3K	19M
1393/02/29	7,407	7,406	7,878	7,660	(1.73)	7	2K	17M
1393/02/28	7,818	7,789	7,818	7,795	4.41	6	6K	48M
1393/02/27	7,899	7,381	7,899	7,466	(3.58)	6	2K	13M
1393/02/24	7,445	7,445	7,851	7,743	(1.04)	13	7K	51M
1393/02/22	7,990	7,548	7,990	7,824	(1.45)	21	42K	327M
1393/02/21	7,522	7,615	7,963	7,939	4.68	28	22K	175M
1393/02/20	7,583	7,582	7,584	7,584	5.00	13	8K	60M
1393/02/17	7,220	7,220	7,270	7,223	(3.99)	5	1K	11M
1393/02/16	7,520	7,514	7,998	7,523	(4.88)	47	83K	628M
1393/02/15	8,000	7,873	8,200	7,909	(4.56)	10	7K	53M
1393/02/14	8,287	8,287	8,287	8,287	3.43	1	786	7M
1393/02/13	8,000	7,951	8,149	8,012	(0.53)	6	1K	11M
1393/02/10	7,900	7,900	8,249	8,055	0.83	25	50K	407M
1393/02/09	8,000	7,900	8,000	7,989	0.16	6	2K	12M
1393/02/08	7,351	7,351	8,000	7,976	3.12	19	34K	273M
1393/02/07	7,667	7,661	8,187	7,735	(2.83)	13	6K	49M
1393/02/06	8,349	7,813	8,349	7,960	(2.52)	21	18K	142M
1393/02/03	7,900	7,900	8,190	8,166	0.58	24	71K	577M
1393/02/02	8,195	7,761	8,195	8,119	(0.48)	34	42K	345M
1393/02/01	7,800	7,800	8,199	8,158	3.59	10	5K	45M
1393/01/31	7,531	7,531	8,033	7,875	(0.61)	33	34K	268M
1393/01/30	8,022	7,405	8,022	7,923	3.70	24	25K	200M
1393/01/27	7,640	7,640	7,640	7,640	4.99	21	61K	465M
1393/01/26	7,000	7,000	7,316	7,277	4.43	24	23K	164M
1393/01/25	6,951	6,931	7,001	6,968	(4.46)	12	5K	35M
1393/01/24	7,998	7,260	7,998	7,293	(4.57)	32	37K	271M
1393/01/23	7,596	7,569	7,960	7,642	(4.08)	15	12K	89M
1393/01/20	7,966	7,966	8,298	7,967	(4.99)	36	65K	515M
1393/01/19	8,320	8,302	8,950	8,385	(4.04)	29	49K	411M
1393/01/18	9,298	8,450	9,298	8,738	(1.47)	15	9K	77M
1393/01/17	8,900	8,400	8,912	8,868	4.48	155	152K	1B
1393/01/16	8,165	8,165	8,573	8,488	3.96	25	47K	400M
1393/01/11	8,165	8,159	8,165	8,165	4.99	37	29K	235M
1393/01/10	7,776	7,776	7,777	7,777	5.00	9	23K	182M
1393/01/06	7,300	7,300	7,529	7,407	3.29	24	70K	522M
1393/01/05	7,452	7,151	7,452	7,171	(4.73)	109	325K	2B
1392/12/28	7,544	7,452	7,544	7,527	(3.52)	10	12K	93M
1392/12/27	7,800	7,800	8,099	7,802	(3.28)	10	22K	172M
1392/12/26	7,850	7,850	8,173	8,067	3.64	10	8K	62M
1392/12/25	7,799	7,502	7,874	7,784	2.38	18	23K	178M
1392/12/24	7,201	7,201	7,640	7,603	3.64	5	7K	55M
1392/12/21	7,698	7,240	7,699	7,336	(3.69)	11	7K	51M
1392/12/20	7,799	7,500	7,874	7,617	1.56	10	3K	20M
1392/12/19	7,490	7,130	7,599	7,500	(0.03)	11	15K	112M
1392/12/18	7,555	7,490	7,555	7,502	1.36	4	2K	13M
1392/12/17	7,654	7,214	7,655	7,401	1.49	12	22K	161M
1392/12/14	7,260	7,260	7,321	7,292	4.57	9	15K	110M
1392/12/13	6,620	6,592	7,279	6,973	0.52	18	15K	102M
1392/12/12	6,950	6,937	6,950	6,937	(5.0)	13	15K	102M
1392/12/11	7,000	6,911	7,350	7,302	2.61	9	39K	282M
1392/12/07	7,010	7,010	7,201	7,116	(3.55)	16	29K	203M
1392/12/06	7,378	7,378	7,378	7,378	(5.0)	4	4K	29M
1392/12/05	7,974	7,600	7,974	7,766	(2.61)	7	25K	193M
1392/12/04	8,112	7,726	8,112	7,974	3.21	30	45K	356M
1392/12/03	7,726	7,726	7,726	7,726	4.99	14	20K	156M
1392/11/30	7,330	7,200	7,399	7,359	4.43	28	52K	386M
1392/11/29	7,312	6,965	7,312	7,047	1.18	56	71K	500M
1392/11/28	6,998	6,333	6,998	6,965	4.50	29	71K	491M
1392/11/27	6,649	6,500	6,673	6,665	4.86	28	56K	372M
1392/11/26	6,187	6,187	6,818	6,356	(2.4)	57	102K	647M
1392/11/21	7,200	6,135	7,200	6,512	(4.81)	42	81K	530M
1392/11/15	7,464	7,464	7,801	7,591	(3.37)	133	282K	2B
1392/11/14	8,289	7,522	8,289	7,856	(0.75)	49	35K	275M
1392/11/09	8,660	7,841	8,660	7,915	(4.1)	94	108K	856M
1392/11/08	8,290	8,215	9,001	8,253	(4.56)	42	44K	363M
1392/11/06	8,647	8,647	8,647	8,647	(5.0)	2	240	2M
1392/11/05	9,050	9,050	9,250	9,102	3.31	15	15K	141M
1392/11/02	8,970	8,615	8,999	8,810	(2.85)	12	23K	201M
1392/11/01	9,217	8,501	9,217	9,068	3.13	34	66K	602M
1392/10/30	9,410	8,574	9,410	8,793	(2.57)	23	33K	289M
1392/10/28	8,900	8,890	9,800	9,025	(3.55)	55	78K	708M
1392/10/25	9,358	9,354	9,830	9,357	(4.97)	95	203K	2B
1392/10/24	9,846	9,846	9,846	9,846	(5.0)	7	6K	63M
1392/10/23	11,200	10,333	11,280	10,364	(4.71)	42	95K	986M
1392/10/22	11,000	10,428	11,497	10,876	(0.91)	28	55K	603M
1392/10/21	10,977	10,900	10,977	10,976	4.98	248	758K	8B
1392/10/18	10,455	10,455	10,455	10,455	4.99	66	173K	2B
1392/10/17	9,700	9,700	10,043	9,958	4.11	94	184K	2B
1392/10/16	9,679	9,295	9,834	9,565	1.97	99	113K	1B
1392/10/15	9,077	9,077	9,530	9,380	3.34	84	168K	2B
1392/10/14	9,220	8,800	9,220	9,077	(1.58)	28	40K	363M
1392/10/11	9,370	9,104	9,370	9,223	2.80	42	57K	530M
1392/10/09	8,949	8,949	8,976	8,972	4.95	41	95K	849M
1392/10/08	7,963	7,963	8,763	8,549	2.43	49	59K	505M
1392/10/07	8,500	8,200	8,649	8,346	(2.67)	20	30K	248M
1392/10/04	8,600	8,500	8,600	8,575	(0.22)	7	2K	15M
1392/10/03	8,699	8,400	8,750	8,594	3.05	40	36K	310M
1392/10/01	7,750	7,750	8,382	8,340	4.47	29	19K	159M
1392/09/30	8,380	7,961	8,389	7,983	(4.74)	35	47K	375M
1392/09/27	8,380	8,001	8,440	8,380	0.37	32	24K	202M
1392/09/26	8,350	8,346	8,517	8,349	(4.96)	34	49K	407M
1392/09/25	9,089	8,238	9,100	8,785	1.31	96	181K	2B
1392/09/24	8,671	8,671	8,671	8,671	4.99	12	27K	234M
1392/09/23	8,259	8,259	8,259	8,259	5.00	24	40K	327M
1392/09/20	7,600	7,360	8,134	7,866	1.54	111	164K	1B
1392/09/19	7,690	7,690	8,000	7,747	0.78	8	14K	107M
1392/09/18	8,450	7,671	8,450	7,687	(4.79)	54	47K	361M
1392/09/17	8,200	8,059	8,200	8,074	(4.82)	27	20K	159M
1392/09/16	8,640	8,430	8,700	8,483	(0.7)	32	22K	186M
1392/09/13	8,640	8,300	8,640	8,543	3.66	34	42K	361M
1392/09/12	7,915	7,915	8,248	8,241	4.90	16	24K	195M
1392/09/11	7,999	7,672	8,290	7,856	(2.71)	31	29K	231M
1392/09/10	8,355	8,002	8,355	8,075	(4.13)	77	86K	695M
1392/09/09	8,590	8,417	8,590	8,423	(4.92)	68	72K	608M
1392/09/06	9,098	8,232	9,098	8,859	2.24	45	47K	418M
1392/09/05	8,677	8,525	8,677	8,665	4.85	33	37K	323M
1392/09/04	7,999	7,990	8,335	8,264	4.09	121	183K	2B
1392/09/03	7,550	7,550	7,999	7,939	3.48	40	49K	389M
1392/09/02	7,665	7,600	7,699	7,672	3.42	42	44K	339M
1392/08/29	7,299	7,299	7,422	7,418	4.94	63	104K	769M
1392/08/28	7,450	7,045	7,450	7,069	(4.67)	18	12K	85M
1392/08/27	7,480	7,350	7,480	7,415	1.37	12	12K	87M
1392/08/26	7,159	7,119	7,362	7,315	4.32	52	68K	496M
1392/08/25	7,000	6,966	7,150	7,012	1.79	15	10K	72M
1392/08/21	6,883	6,882	6,893	6,889	4.94	14	14K	96M
1392/08/20	6,511	6,511	6,580	6,565	(1.04)	15	7K	47M
1392/08/19	6,810	6,556	6,810	6,634	(2.63)	19	12K	77M
1392/08/18	7,190	6,802	7,190	6,813	(4.37)	8	4K	25M
1392/08/15	7,180	6,959	7,180	7,124	1.14	10	5K	38M
1392/08/14	7,043	7,043	7,045	7,044	4.37	11	2K	14M
1392/08/13	6,812	6,580	6,812	6,749	(2.5)	17	15K	102M
1392/08/12	7,030	6,814	7,030	6,922	(2.3)	15	19K	129M
1392/08/11	7,150	7,002	7,150	7,085	(0.37)	10	1K	9M
1392/08/08	7,239	7,036	7,239	7,111	2.51	11	11K	79M
1392/08/07	7,001	6,822	7,001	6,937	(0.91)	11	5K	36M
1392/08/05	7,000	7,000	7,010	7,001	(0.31)	14	14K	98M
1392/08/04	7,250	7,000	7,250	7,023	(3.79)	49	47K	329M
1392/08/01	7,300	7,300	7,300	7,300	(0.87)	1	10K	73M
1392/07/30	7,367	7,305	7,622	7,364	0.59	9	5K	40M
1392/07/29	7,363	7,011	7,363	7,321	4.02	9	8K	62M
1392/07/28	7,360	7,010	7,360	7,038	(1.51)	26	20K	142M
1392/07/27	7,599	7,111	7,599	7,146	(4.25)	34	26K	186M
1392/07/23	7,992	7,448	7,992	7,463	(4.81)	25	21K	159M
1392/07/22	7,401	7,401	7,950	7,840	2.64	39	66K	514M
1392/07/21	7,731	7,381	7,731	7,638	3.73	58	110K	840M
1392/07/20	7,278	7,220	7,388	7,363	4.63	52	91K	673M
1392/07/17	7,053	7,000	7,274	7,037	(2.03)	20	16K	116M
1392/07/16	7,002	7,001	7,390	7,183	1.84	46	53K	377M
1392/07/15	7,100	7,030	7,100	7,053	(1.89)	10	16K	112M
1392/07/14	7,288	7,122	7,288	7,189	(0.57)	9	13K	94M
1392/07/13	7,300	7,070	7,328	7,230	1.05	32	55K	399M
1392/07/10	7,289	7,050	7,289	7,155	0.42	31	19K	137M
1392/07/09	7,100	7,100	7,246	7,125	0.35	21	16K	117M
1392/07/08	7,150	7,100	7,150	7,100	1.21	5	2K	15M
1392/07/07	7,240	7,000	7,240	7,015	(1.47)	26	46K	326M
1392/07/06	7,229	7,002	7,347	7,120	(1.51)	41	51K	361M
1392/07/03	7,000	7,000	7,269	7,229	2.61	9	6K	40M
1392/07/02	7,050	7,000	7,288	7,045	(0.13)	19	23K	164M
1392/07/01	7,070	7,020	7,070	7,054	0.0	9	19K	137M
1392/06/31	7,055	7,050	7,055	7,054	(2.39)	4	10K	71M
1392/06/30	7,389	7,000	7,389	7,227	2.66	14	10K	70M
1392/06/27	7,084	7,001	7,090	7,040	(0.54)	20	35K	248M
1392/06/26	7,017	7,017	7,100	7,078	(1.15)	3	409	3M
1392/06/25	6,992	6,992	7,530	7,160	(2.68)	5	3K	23M
1392/06/24	7,500	7,296	7,500	7,357	(4.21)	14	8K	57M
1392/06/23	7,685	7,679	7,685	7,680	4.42	4	2K	14M
1392/06/20	7,355	7,355	7,355	7,355	(3.63)	4	3K	19M
1392/06/19	7,501	7,501	7,900	7,632	(2.83)	15	16K	124M
1392/06/18	7,908	7,527	7,908	7,854	(0.68)	5	3K	24M
1392/06/17	7,990	7,730	7,990	7,908	2.32	5	10K	82M
1392/06/16	7,003	7,003	7,739	7,729	4.86	13	8K	64M
1392/06/13	7,371	7,371	7,371	7,371	(4.99)	3	6K	48M
1392/06/12	7,729	7,300	7,890	7,758	1.61	12	5K	40M
1392/06/10	7,599	7,599	7,688	7,635	4.27	29	42K	319M
1392/06/09	6,780	6,780	7,423	7,322	3.56	23	14K	103M
1392/06/06	7,070	7,053	7,071	7,070	(4.77)	11	17K	118M
1392/06/05	7,500	7,351	7,750	7,424	0.09	10	11K	83M
1392/06/04	7,414	7,414	7,740	7,417	(4.96)	42	69K	511M
1392/06/03	8,008	7,650	8,009	7,804	1.79	25	26K	201M
1392/06/02	7,478	7,477	7,708	7,667	4.44	68	76K	585M
1392/05/30	7,400	7,150	7,481	7,341	3.03	38	45K	331M
1392/05/29	7,100	7,040	7,200	7,125	(1.07)	21	34K	244M
1392/05/28	7,480	7,170	7,480	7,202	(1.45)	21	40K	290M
1392/05/27	7,300	7,300	7,600	7,308	(4.72)	36	37K	273M
1392/05/26	7,753	7,400	7,753	7,670	3.87	18	13K	100M
1392/05/23	7,500	7,325	7,500	7,384	(2.41)	12	6K	41M
1392/05/22	7,600	7,346	7,700	7,566	0.52	22	42K	320M
1392/05/21	7,525	7,525	7,529	7,527	(0.17)	6	4K	31M
1392/05/20	7,436	7,436	7,600	7,540	(3.54)	22	21K	162M
1392/05/16	8,462	7,800	8,462	7,817	(3.92)	30	14K	106M
1392/05/15	8,253	8,000	8,253	8,136	3.17	12	7K	53M
1392/05/14	7,899	7,761	7,904	7,886	4.76	21	17K	136M
1392/05/13	7,570	7,400	7,575	7,528	3.61	15	18K	133M
1392/05/12	7,412	7,188	7,666	7,266	(3.97)	23	32K	230M
1392/05/09	8,153	7,050	8,153	7,566	(11.84)	45	56K	425M
1392/04/31	8,516	8,515	8,858	8,582	(4.25)	18	15K	131M
1392/04/30	9,200	8,803	9,200	8,963	(3.27)	14	5K	41M
1392/04/29	9,359	9,000	9,360	9,266	3.94	16	11K	104M
1392/04/26	8,920	8,897	8,950	8,915	4.59	43	37K	326M
1392/04/25	8,500	8,401	8,531	8,524	4.91	21	14K	120M
1392/04/24	8,000	8,000	8,210	8,125	(1.97)	17	27K	219M
1392/04/23	8,284	8,284	8,350	8,288	(4.95)	23	15K	127M
1392/04/22	8,720	8,719	8,720	8,720	(4.98)	13	6K	55M
1392/04/19	9,177	9,177	9,182	9,177	(5.0)	14	12K	106M
1392/04/18	9,956	9,200	9,956	9,660	1.88	53	87K	838M
1392/04/17	9,482	9,482	9,482	9,482	4.99	15	15K	142M
1392/04/16	8,650	8,650	9,051	9,031	4.77	37	44K	402M
1392/04/15	8,400	8,400	8,625	8,620	4.93	41	68K	589M
1392/04/12	8,215	8,215	8,215	8,215	5.00	18	36K	297M
1392/04/11	7,818	7,712	8,149	7,824	(3.61)	28	77K	605M
1392/04/10	8,117	8,117	8,117	8,117	0.52	2	518	4M
1392/04/09	8,500	7,860	8,500	8,075	(0.41)	8	3K	21M
1392/04/08	7,800	7,800	8,190	8,108	3.95	54	83K	674M
1392/04/05	7,652	7,652	7,800	7,800	0.0	12	21K	160M
1392/04/04	7,801	7,800	7,801	7,800	(0.09)	9	17K	131M
1392/04/02	7,807	7,806	7,807	7,807	(0.43)	2	4K	30M
1392/04/01	7,800	7,800	7,900	7,841	0.04	16	14K	111M
1392/03/29	8,000	7,700	8,000	7,838	(0.82)	10	22K	173M
1392/03/28	7,900	7,900	7,990	7,903	1.41	2	311	2M
1392/03/27	7,778	7,777	8,320	7,793	(4.26)	15	22K	169M
1392/03/26	8,300	7,810	8,300	8,140	0.01	19	11K	87M
1392/03/25	7,999	7,791	8,610	8,139	(0.74)	63	60K	486M
1392/03/22	8,200	8,200	8,200	8,200	(1.19)	2	1K	8M
1392/03/21	8,479	8,120	8,479	8,299	0.75	4	2K	17M
1392/03/20	8,251	8,200	8,251	8,237	4.81	6	5K	37M
1392/03/19	7,730	7,730	7,999	7,859	2.01	5	4K	33M
1392/03/18	7,704	7,703	7,704	7,704	(4.84)	2	3K	22M
1392/03/13	8,000	7,910	8,395	8,096	(1.26)	5	445	4M
1392/03/12	8,200	8,045	8,200	8,199	(2.89)	5	5K	38M
1392/03/11	8,498	7,950	8,499	8,443	1.41	8	3K	28M
1392/03/08	8,198	8,198	8,381	8,326	4.31	20	35K	292M
1392/03/07	7,692	7,692	8,100	7,982	(1.41)	25	45K	363M
1392/03/06	8,128	8,096	8,128	8,096	4.50	2	1K	8M
1392/03/05	8,358	7,600	8,358	7,747	(2.99)	10	7K	54M
1392/03/04	8,134	7,700	8,134	7,986	3.09	14	1K	9M
1392/03/01	7,577	7,250	7,954	7,747	2.24	26	40K	307M
1392/02/30	7,579	7,577	7,579	7,577	2.77	3	2K	16M
1392/02/29	7,350	7,350	7,380	7,373	1.95	3	4K	31M
1392/02/28	7,200	7,200	7,350	7,232	(0.6)	15	15K	109M
1392/02/25	7,656	7,015	7,656	7,276	(0.22)	17	6K	44M
1392/02/24	7,010	7,010	7,350	7,292	4.17	25	4K	30M
1392/02/23	7,000	7,000	7,009	7,000	(4.68)	2	774	5M
1392/02/22	7,448	7,150	7,448	7,344	3.39	20	32K	232M
1392/02/21	7,000	7,000	7,230	7,103	(1.78)	22	15K	107M
1392/02/18	7,231	7,130	7,250	7,232	(3.5)	9	7K	49M
1392/02/17	7,700	7,446	7,700	7,494	0.64	6	1K	9M
1392/02/16	7,400	7,400	7,760	7,446	0.22	13	3K	25M
1392/02/14	7,321	7,321	7,896	7,430	(3.54)	20	18K	133M
1392/02/11	7,702	7,701	7,821	7,703	(4.97)	46	85K	657M
1392/02/10	8,170	7,600	8,202	8,106	3.76	29	24K	194M
1392/02/09	7,812	7,812	7,812	7,812	5.00	53	37K	287M
1392/02/08	7,399	7,397	7,451	7,440	4.83	29	64K	478M
1392/02/07	6,790	6,790	7,120	7,097	4.66	26	52K	368M
1392/02/04	6,998	6,646	7,200	6,781	(3.06)	36	55K	370M
1392/02/03	6,990	6,890	6,998	6,995	4.95	83	305K	2B
1392/02/02	6,640	6,640	6,671	6,665	4.89	63	199K	1B
1392/02/01	6,176	6,176	6,394	6,354	4.33	39	31K	194M
1392/01/31	6,050	5,850	6,123	6,090	4.42	28	54K	331M
1392/01/28	5,870	5,691	5,989	5,832	(2.36)	6	20K	118M
1392/01/27	5,980	5,900	5,985	5,973	4.79	29	15K	88M
1392/01/26	5,530	5,522	6,022	5,700	(1.84)	19	15K	83M
1392/01/24	5,800	5,800	5,850	5,807	(0.46)	11	8K	44M
1392/01/21	5,950	5,800	5,950	5,834	(2.02)	10	10K	60M
1392/01/20	5,955	5,950	5,959	5,954	(0.96)	10	14K	85M
1392/01/19	6,100	5,956	6,100	6,012	(1.35)	5	3K	15M
1392/01/18	6,100	5,955	6,100	6,094	0.02	16	13K	77M
1392/01/17	6,150	6,000	6,150	6,093	(0.59)	25	16K	96M
1392/01/14	6,200	5,900	6,200	6,129	1.29	7	2K	13M
1392/01/11	6,220	6,050	6,220	6,051	(3.88)	5	7K	42M
1392/01/07	6,299	6,250	6,299	6,295	0.66	5	1K	8M
1392/01/06	6,362	6,001	6,362	6,254	3.20	14	17K	109M
1392/01/05	6,060	6,060	6,061	6,060	4.97	10	19K	112M
1391/12/28	5,770	5,770	5,776	5,773	4.94	5	790	5M
1391/12/27	5,800	5,500	5,800	5,501	(0.7)	2	5K	28M
1391/12/26	6,060	5,500	6,060	5,540	(4.3)	22	31K	171M
1391/12/23	6,100	5,762	6,100	5,789	(4.5)	91	182K	1B
1391/12/22	6,250	6,008	6,250	6,062	(4.14)	37	106K	645M
1391/12/21	6,324	6,324	6,324	6,324	(4.8)	1	600	4M
1391/12/20	6,408	6,408	6,990	6,643	(1.51)	13	22K	146M
1391/12/19	6,745	6,745	6,745	6,745	(5.0)	2	6K	37M
1391/12/16	7,149	7,100	7,149	7,100	3.59	2	1K	7M
1391/12/15	6,780	6,780	6,857	6,854	4.95	18	26K	178M
1391/12/14	6,533	6,500	6,534	6,531	4.95	12	11K	72M
1391/12/13	6,404	6,221	6,404	6,223	(1.24)	15	40K	249M
1391/12/12	6,300	6,300	6,420	6,301	(2.49)	12	32K	200M
1391/12/08	6,400	6,400	6,463	6,462	4.77	2	510	3M
1391/12/06	6,280	6,114	6,280	6,168	(4.15)	11	9K	54M
1391/12/05	7,029	6,364	6,453	6,435	(3.9)	15	28K	180M
1391/12/02	6,931	6,650	6,931	6,696	(4.19)	11	11K	77M
1391/12/01	7,002	6,899	7,002	6,989	7.00	48	70K	486M
1391/11/30	7,000	7,000	7,000	6,532	8.83	3	4K	30M
1391/11/16	7,002	7,002	7,003	7,002	(3.39)	3	3K	22M
1391/11/15	7,400	6,935	7,450	7,248	(0.7)	11	6K	43M
1391/11/14	7,368	7,292	7,368	7,299	(4.9)	13	29K	211M
1391/11/11	7,675	7,675	7,675	7,675	(4.99)	14	16K	126M
1391/11/09	7,900	7,900	8,080	8,078	2.42	4	10K	82M
1391/11/08	7,880	7,799	7,900	7,887	4.81	8	22K	174M
1391/11/07	7,508	7,508	7,570	7,525	(4.77)	17	3K	20M
1391/11/04	7,900	7,900	7,977	7,902	3.96	3	2K	19M
1391/11/03	8,187	7,506	8,187	7,601	(3.8)	9	3K	21M
1391/10/30	7,840	7,832	8,150	7,901	(4.16)	4	290	2M
1391/10/27	8,247	8,243	8,249	8,244	0.66	12	30K	249M
1391/10/26	8,190	8,190	8,190	8,190	1.09	1	100	819K
1391/10/24	8,039	8,000	8,270	8,102	2.67	16	34K	275M
1391/10/20	7,650	7,450	8,050	7,891	0.90	13	16K	124M
1391/10/19	8,000	7,812	8,000	7,821	(2.53)	6	277	2M
1391/10/18	8,052	7,850	8,052	8,024	(0.34)	11	15K	120M
1391/10/17	8,000	8,000	8,115	8,051	0.71	19	5K	44M
1391/10/13	7,949	7,805	8,000	7,994	0.49	9	3K	25M
1391/10/12	8,003	7,950	8,003	7,955	(0.6)	7	11K	88M
1391/10/11	7,980	7,978	8,498	8,003	(4.69)	19	23K	182M
1391/10/10	8,397	8,397	8,397	8,397	0.94	2	5	42K
1391/10/09	8,447	7,951	8,479	8,319	0.07	18	15K	122M
1391/10/06	8,750	8,304	8,750	8,313	(4.9)	13	13K	109M
1391/10/05	8,784	8,400	8,784	8,741	1.34	3	2K	18M
1391/10/04	8,699	8,450	8,746	8,625	3.10	16	19K	164M
1391/10/03	8,300	7,914	8,600	8,366	0.43	24	27K	227M
1391/10/02	8,550	8,000	8,550	8,330	(0.92)	34	18K	147M
1391/09/29	8,300	8,280	8,689	8,407	1.36	32	39K	332M
1391/09/28	8,355	8,000	8,355	8,294	4.22	45	54K	452M
1391/09/27	7,900	7,650	8,103	7,958	3.11	43	58K	464M
1391/09/26	7,541	7,540	7,787	7,718	4.00	84	73K	563M
1391/09/25	7,101	7,101	7,469	7,421	4.32	32	43K	317M
1391/09/22	7,101	7,101	7,300	7,114	(1.03)	3	1K	8M
1391/09/21	7,400	7,100	7,480	7,188	(2.81)	13	9K	62M
1391/09/20	7,585	7,212	7,585	7,396	(2.57)	14	8K	56M
1391/09/19	7,600	7,420	7,695	7,591	2.35	22	6K	47M
1391/09/18	7,410	7,391	7,420	7,417	4.95	45	57K	420M
1391/09/15	6,990	6,990	7,158	7,067	3.65	12	8K	55M
1391/09/14	6,914	6,700	6,914	6,818	(1.56)	6	6K	39M
1391/09/13	7,497	6,914	7,497	6,926	(4.82)	16	13K	89M
1391/09/12	7,589	7,266	7,589	7,277	(4.85)	7	3K	24M
1391/09/11	7,820	7,300	7,820	7,648	2.69	32	37K	284M
1391/09/08	7,460	7,380	7,465	7,448	4.75	55	64K	476M
1391/09/07	7,050	7,050	7,114	7,110	4.93	16	24K	170M
1391/09/06	6,538	6,538	6,864	6,776	3.64	35	86K	584M
1391/09/01	6,549	6,538	6,549	6,538	1.10	12	26K	173M
1391/08/30	6,770	6,400	6,770	6,467	(3.99)	19	49K	315M
1391/08/29	6,753	6,341	6,753	6,736	4.73	18	44K	297M
1391/08/28	6,300	6,100	6,460	6,432	4.53	25	63K	402M
1391/08/27	6,450	6,138	6,450	6,153	(4.53)	3	11K	65M
1391/08/24	6,480	6,260	6,499	6,445	0.30	25	18K	118M
1391/08/23	6,400	6,400	6,550	6,426	2.32	7	4K	28M
1391/08/22	6,224	6,224	6,400	6,280	1.18	29	26K	161M
1391/08/21	6,229	6,050	6,230	6,207	2.82	8	9K	56M
1391/08/20	6,030	6,030	6,100	6,037	(0.21)	8	10K	62M
1391/08/17	6,302	5,991	6,302	6,050	(4.06)	48	49K	299M
1391/08/16	6,380	6,300	6,380	6,306	3.12	4	3K	17M
1391/08/15	6,000	6,000	6,260	6,115	(2.92)	4	4K	22M
1391/08/14	6,210	6,200	6,499	6,299	(3.02)	12	9K	59M
1391/08/10	6,461	6,457	6,700	6,495	(4.43)	32	26K	168M
1391/08/09	6,962	6,300	6,962	6,796	2.49	53	92K	624M
1391/08/08	6,631	6,631	6,631	6,631	4.99	1	350	2M
1391/08/07	6,316	6,316	6,316	6,316	4.99	6	13K	81M
1391/08/06	6,016	6,016	6,016	6,016	4.99	12	18K	110M
1391/08/03	3,369	3,369	6,850	5,730	(14.9)	57	77K	442M
1391/05/09	6,942	6,601	6,942	6,733	1.35	8	3K	20M
1391/05/08	6,800	6,631	6,800	6,643	(4.81)	8	8K	50M
1391/05/04	6,979	6,979	6,979	6,979	1.57	2	1K	7M
1391/05/03	6,871	6,871	6,871	6,871	5.00	3	800	5M
1391/05/02	6,502	6,502	6,610	6,544	(3.4)	3	2K	10M
1391/05/01	6,700	6,560	6,960	6,774	1.00	5	2K	13M
1391/04/28	6,707	6,707	6,730	6,707	(5.0)	2	501	3M
1391/04/27	7,060	7,060	7,060	7,060	3.29	1	100	706K
1391/04/26	6,835	6,835	6,836	6,835	(4.14)	5	7K	47M
1391/04/24	7,130	7,130	7,130	7,130	3.91	1	100	713K
1391/04/20	7,130	6,700	7,130	6,862	(2.0)	5	3K	18M
1391/04/19	7,000	7,000	7,080	7,002	3.70	7	7K	51M
1391/04/18	6,750	6,750	6,764	6,752	(3.54)	2	1K	7M
1391/04/17	7,000	7,000	7,000	7,000	0.0	4	2K	13M
1391/04/14	7,000	7,000	7,000	7,000	(3.63)	5	4K	31M
1391/04/13	7,346	6,980	7,346	7,264	(0.64)	4	10K	73M
1391/04/12	7,200	7,000	7,400	7,311	0.87	8	7K	49M
1391/04/11	7,250	7,230	7,250	7,248	4.95	4	11K	80M
1391/04/10	6,906	6,906	6,906	6,906	4.99	8	11K	74M
1391/04/07	6,460	6,206	6,856	6,578	0.72	7	5K	31M
1391/04/06	6,600	6,460	6,601	6,531	(3.94)	16	29K	187M
1391/04/03	7,261	6,776	7,261	6,799	(4.67)	64	119K	808M
1391/03/28	7,490	7,125	7,490	7,132	(4.91)	37	62K	442M
1391/03/27	7,500	7,500	7,500	7,500	4.81	1	150	1M
1391/03/24	7,156	7,156	7,156	7,156	(3.95)	1	297	2M
1391/03/23	7,449	7,449	7,450	7,450	(0.08)	4	9K	67M
1391/03/22	7,350	7,349	7,465	7,456	4.87	17	29K	219M
1391/03/21	7,110	7,110	7,110	7,110	(4.13)	1	350	2M
1391/03/17	7,348	7,200	7,459	7,416	4.39	18	17K	128M
1391/03/16	7,103	7,103	7,112	7,104	0.31	3	11K	75M
1391/03/10	7,167	7,073	7,167	7,082	(4.88)	42	56K	395M
1391/03/09	7,400	7,400	7,500	7,445	(1.02)	12	10K	73M
1391/03/08	7,485	7,379	7,660	7,522	3.00	14	19K	143M
1391/03/07	7,339	7,300	7,339	7,303	0.59	2	1K	9M
1391/03/06	7,260	7,260	7,260	7,260	0.89	1	960	7M
1391/03/03	7,500	7,150	7,500	7,196	(0.79)	16	18K	131M
1391/03/02	7,240	7,240	7,390	7,253	(0.67)	5	7K	49M
1391/03/01	7,301	7,301	7,307	7,302	(2.37)	9	12K	89M
1391/02/31	7,500	7,450	7,500	7,479	(0.64)	3	4K	26M
1391/02/30	7,651	7,401	7,653	7,527	(0.05)	17	28K	210M
1391/02/27	7,399	7,354	7,646	7,531	3.42	58	144K	1B
1391/02/26	7,120	7,000	7,343	7,282	4.12	38	93K	678M
1391/02/25	6,900	6,840	7,100	6,994	3.10	20	25K	177M
1391/02/24	6,926	6,775	6,926	6,784	(4.87)	22	60K	407M
1391/02/23	7,169	7,000	7,175	7,131	0.52	9	669	5M
1391/02/20	7,150	7,000	7,150	7,094	(1.47)	7	3K	19M
1391/02/19	7,200	7,200	7,200	7,200	(0.15)	2	1K	7M
1391/02/18	7,200	7,100	7,229	7,211	(1.26)	4	3K	21M
1391/02/17	7,397	7,200	7,397	7,303	0.21	5	2K	16M
1391/02/16	6,920	6,920	7,400	7,288	1.60	14	17K	121M
1391/02/13	7,175	7,165	7,175	7,173	4.96	12	5K	39M
1391/02/12	6,835	6,834	6,835	6,834	(3.06)	3	900	6M
1391/02/10	7,060	7,001	7,060	7,050	(1.63)	6	7K	47M
1391/02/09	7,177	7,025	7,200	7,167	1.13	12	4K	29M
1391/02/05	7,200	6,951	7,200	7,087	(1.41)	32	24K	172M
1391/02/04	7,400	7,115	7,400	7,188	(2.68)	9	6K	40M
1391/02/03	7,249	7,249	7,488	7,386	3.56	33	46K	342M
1391/02/02	7,182	7,070	7,182	7,132	(0.45)	5	3K	24M
1391/01/30	7,290	7,090	7,290	7,164	0.52	7	2K	17M
1391/01/29	7,120	6,980	7,289	7,127	(1.18)	20	18K	130M
1391/01/27	7,300	7,160	7,475	7,212	0.28	22	16K	117M
1391/01/26	7,222	7,155	7,222	7,192	(1.67)	12	16K	114M
1391/01/23	7,300	7,290	7,420	7,314	(1.56)	5	2K	17M
1391/01/22	7,430	7,430	7,430	7,430	2.94	1	200	1M
1391/01/21	7,300	7,191	7,320	7,218	(1.78)	39	92K	663M
1391/01/20	7,400	7,301	7,555	7,349	(1.73)	9	7K	48M
1391/01/19	7,647	7,450	7,647	7,478	2.42	8	9K	64M
1391/01/16	7,301	7,300	7,301	7,301	0.22	6	7K	48M
1391/01/15	7,250	7,250	7,320	7,285	0.57	9	7K	50M
1391/01/14	7,250	7,240	7,252	7,244	(0.64)	5	10K	76M
1391/01/09	7,300	7,266	7,310	7,291	(0.98)	4	3K	20M
1391/01/08	7,590	7,312	7,590	7,363	(0.53)	23	16K	115M
1391/01/07	7,407	7,400	7,450	7,402	(0.15)	9	4K	32M
1391/01/06	7,413	7,413	7,560	7,413	(0.27)	3	1K	10M
1391/01/05	7,210	7,210	7,736	7,433	0.88	21	37K	278M
1390/12/28	7,300	7,300	7,450	7,368	(1.03)	10	14K	101M
1390/12/27	7,749	7,412	7,750	7,445	(1.83)	5	12K	89M
1390/12/24	7,600	7,580	7,600	7,584	1.70	3	2K	14M
1390/12/23	7,350	7,300	7,649	7,457	1.55	21	13K	96M
1390/12/22	7,768	7,241	7,768	7,343	(2.21)	30	23K	170M
1390/12/21	7,510	7,402	7,796	7,509	(0.78)	30	31K	234M
1390/12/20	7,669	7,500	7,820	7,568	(0.56)	28	73K	549M
1390/12/17	7,451	7,451	7,740	7,611	2.42	33	37K	283M
1390/12/16	7,666	7,403	7,750	7,431	(0.71)	20	6K	48M
1390/12/15	7,500	7,411	7,500	7,484	(1.82)	10	15K	110M
1390/12/14	7,700	7,600	7,750	7,623	(0.94)	11	19K	145M
1390/12/13	7,500	7,500	7,838	7,695	2.41	27	42K	326M
1390/12/10	7,500	7,500	7,641	7,514	0.23	21	42K	318M
1390/12/09	7,401	7,401	7,873	7,497	(3.46)	35	19K	145M
1390/12/08	8,263	7,681	8,263	7,766	(3.95)	60	85K	657M
1390/12/07	7,900	7,900	8,200	8,085	2.72	59	80K	643M
1390/12/06	8,290	7,704	8,290	7,871	(0.54)	20	14K	109M
1390/12/03	7,921	7,800	7,921	7,914	4.90	162	339K	3B
1390/12/02	7,300	7,300	7,628	7,544	3.84	23	30K	226M
1390/12/01	7,200	7,200	7,300	7,265	1.11	21	24K	177M
1390/11/30	7,250	7,150	7,251	7,185	(0.88)	14	16K	114M
1390/11/29	7,440	7,225	7,440	7,249	1.31	9	12K	83M
1390/11/26	7,051	7,051	7,300	7,155	0.68	46	57K	407M
1390/11/25	7,400	7,086	7,400	7,107	(4.71)	13	13K	92M
1390/11/24	7,603	7,350	7,603	7,458	(1.47)	28	43K	320M
1390/11/23	7,290	7,290	7,585	7,569	4.78	71	144K	1B
1390/11/19	7,600	7,181	7,600	7,224	5.72	26	30K	220M
1390/11/16	7,860	7,730	8,050	7,833	(3.68)	109	214K	2B
1390/11/15	8,150	8,011	8,200	8,132	3.86	46	49K	395M
1390/11/12	7,830	7,820	7,830	7,830	4.99	30	34K	265M
1390/11/11	7,838	7,447	7,838	7,458	(4.85)	99	326K	2B
1390/11/10	8,199	7,615	8,199	7,838	(1.12)	18	21K	162M
1390/11/09	8,000	7,584	8,099	7,927	(0.7)	27	43K	338M
1390/11/08	8,430	7,893	8,430	7,983	(0.94)	11	20K	157M
1390/11/05	7,778	7,778	8,300	8,059	(1.37)	25	20K	161M
1390/11/03	8,640	7,950	8,640	8,171	(1.76)	15	13K	108M
1390/11/01	8,720	8,210	8,720	8,317	0.05	14	9K	75M
1390/10/28	8,495	8,210	8,495	8,313	0.74	17	7K	55M
1390/10/27	8,899	8,177	8,899	8,252	(4.12)	15	7K	58M
1390/10/26	8,650	8,537	8,650	8,607	1.41	6	7K	63M
1390/10/25	8,498	8,430	8,537	8,487	4.38	36	42K	353M
1390/10/21	8,128	8,127	8,200	8,131	0.04	30	36K	292M
1390/10/20	8,149	8,093	8,252	8,128	(4.58)	21	38K	308M
1390/10/19	8,700	8,500	8,800	8,518	(0.54)	5	343	3M
1390/10/18	8,690	8,500	8,699	8,564	2.70	10	9K	77M
1390/10/17	8,250	8,250	8,605	8,339	(1.8)	22	27K	227M
1390/10/14	8,700	8,488	8,700	8,492	(4.95)	96	111K	938M
1390/10/13	8,810	8,721	9,139	8,934	2.44	34	53K	469M
1390/10/12	8,700	8,700	8,740	8,721	0.25	17	7K	60M
1390/10/11	8,701	8,698	8,701	8,699	(4.98)	9	9K	81M
1390/10/10	9,500	8,823	9,500	9,155	0.88	14	18K	168M
1390/10/07	8,664	8,664	9,240	9,075	3.03	52	68K	621M
1390/10/06	8,805	8,805	9,050	8,808	(4.96)	54	107K	943M
1390/10/05	9,271	9,268	9,271	9,268	(4.99)	35	110K	1B
1390/10/04	9,795	9,400	9,795	9,755	4.57	85	174K	2B
1390/10/03	9,200	8,806	9,401	9,329	4.19	83	195K	2B
1390/09/30	9,300	8,635	9,300	8,954	(1.38)	62	126K	1B
1390/09/29	9,051	8,740	9,469	9,079	(1.32)	143	301K	3B
1390/09/28	9,207	9,030	9,207	9,200	4.92	295	904K	8B
1390/09/27	8,769	8,769	8,769	8,769	4.99	64	207K	2B
1390/09/26	8,352	8,352	8,352	8,352	4.99	11	51K	426M
1390/09/23	7,955	7,955	7,955	7,955	4.99	5	2K	16M
1390/09/22	7,560	7,560	7,579	7,577	4.96	116	291K	2B
1390/09/21	7,100	7,100	7,289	7,219	(2.02)	19	15K	107M
1390/09/19	7,495	7,250	7,495	7,368	(0.11)	6	6K	43M
1390/09/16	7,399	7,350	7,478	7,376	1.22	18	26K	192M
1390/09/13	7,394	7,000	7,394	7,287	1.83	47	39K	286M
1390/09/12	7,166	7,120	7,200	7,156	(4.51)	14	26K	183M
1390/09/09	7,494	7,470	7,494	7,494	2.64	2	8K	61M
1390/09/08	7,000	7,000	7,346	7,301	4.34	21	61K	449M
1390/09/07	7,100	6,941	7,100	6,997	(1.76)	7	6K	41M
1390/09/06	6,960	6,950	7,540	7,122	(2.85)	21	32K	225M
1390/09/05	7,527	6,936	7,530	7,331	0.44	38	62K	454M
1390/09/02	7,300	7,298	7,300	7,299	0.72	3	2K	16M
1390/09/01	7,150	7,150	7,500	7,247	1.46	17	29K	213M
1390/08/30	7,130	7,130	7,150	7,143	2.15	10	17K	121M
1390/08/29	7,010	6,910	7,250	6,993	(3.54)	15	20K	143M
1390/08/28	7,300	7,071	7,430	7,250	(2.59)	13	30K	219M
1390/08/25	7,390	7,360	7,466	7,443	1.75	19	13K	99M
1390/08/23	7,300	7,300	7,330	7,315	2.04	2	2	15K
1390/08/22	7,348	7,000	7,349	7,169	(1.9)	24	43K	308M
1390/08/21	7,398	7,200	7,400	7,308	3.53	20	19K	139M
1390/08/18	7,000	7,000	7,434	7,059	(0.45)	13	20K	143M
1390/08/17	7,080	7,080	7,150	7,091	(0.08)	3	1K	8M
1390/08/15	7,100	7,094	7,350	7,097	(4.96)	33	44K	315M
1390/08/14	7,200	7,200	7,483	7,467	4.77	99	132K	986M
1390/08/11	7,115	7,115	7,148	7,127	4.69	16	33K	236M
1390/08/10	6,781	6,681	6,950	6,808	0.19	8	12K	84M
1390/08/09	6,850	6,783	6,850	6,795	(3.0)	8	13K	89M
1390/08/08	7,139	6,800	7,139	7,005	(0.57)	34	72K	505M
1390/08/07	7,179	7,030	7,179	7,045	0.16	6	10K	74M
1390/08/04	7,030	7,010	7,170	7,034	0.26	39	56K	393M
1390/08/03	6,999	6,999	7,030	7,016	3.18	11	36K	254M
1390/08/02	6,800	6,800	6,800	6,800	(1.62)	2	5K	34M
1390/08/01	6,705	6,705	7,000	6,912	1.07	8	7K	46M
1390/07/27	6,899	6,750	6,899	6,839	(0.18)	2	2K	17M
1390/07/26	6,851	6,851	6,852	6,851	1.14	2	4K	31M
1390/07/24	6,672	6,670	7,030	6,774	0.25	16	16K	105M
1390/07/23	6,801	6,750	6,801	6,757	(3.72)	11	34K	232M
1390/07/20	7,030	7,000	7,030	7,018	1.71	17	20K	143M
1390/07/19	6,900	6,900	6,900	6,900	0.73	1	500	3M
1390/07/18	6,850	6,850	6,850	6,850	(1.51)	1	5K	34M
1390/07/17	6,982	6,850	6,982	6,955	4.59	7	4K	31M
1390/07/16	6,650	6,630	6,650	6,650	(1.63)	3	3K	22M
1390/07/13	7,167	6,571	7,167	6,760	(1.87)	9	21K	143M
1390/07/12	6,703	6,703	7,170	6,889	(2.27)	8	16K	113M
1390/07/11	7,049	7,049	7,050	7,049	0.87	3	1K	10M
1390/07/10	6,950	6,932	7,001	6,988	(1.41)	5	7K	50M
1390/07/09	7,100	7,050	7,169	7,088	(0.91)	6	8K	56M
1390/07/06	6,950	6,906	7,192	7,153	(0.4)	5	3K	21M
1390/07/05	7,192	7,170	7,192	7,182	1.66	17	23K	169M
1390/07/04	7,050	7,000	7,188	7,065	(1.66)	4	3K	21M
1390/07/03	7,000	7,000	7,194	7,184	(0.01)	8	29K	210M
1390/06/30	7,199	7,180	7,199	7,185	3.52	3	1K	7M
1390/06/29	6,901	6,901	7,019	6,941	(4.0)	8	9K	62M
1390/06/28	7,150	7,149	7,298	7,230	0.85	8	10K	73M
1390/06/27	7,093	7,011	7,240	7,169	1.43	19	41K	296M
1390/06/26	6,800	6,800	7,099	7,068	(0.49)	12	9K	64M
1390/06/23	7,099	7,099	7,196	7,103	1.41	6	3K	23M
1390/06/22	7,088	6,835	7,090	7,004	2.19	7	11K	77M
1390/06/21	7,234	6,751	7,234	6,854	(2.45)	20	42K	287M
1390/06/20	7,326	6,880	7,326	7,026	(2.19)	45	99K	693M
1390/06/19	7,390	7,074	7,390	7,183	1.18	21	31K	221M
1390/06/16	7,149	7,000	7,399	7,099	(2.55)	57	92K	650M
1390/06/15	7,430	7,200	7,640	7,285	(2.07)	50	90K	655M
1390/06/14	7,150	7,150	7,654	7,439	2.04	107	177K	1B
1390/06/13	7,695	7,053	7,695	7,290	(1.8)	98	119K	870M
1390/06/12	7,430	7,270	7,458	7,424	4.52	125	265K	2B
1390/06/08	6,900	6,900	7,158	7,103	4.18	102	220K	2B
1390/06/07	7,250	6,669	7,250	6,818	(2.88)	187	315K	2B
1390/06/06	7,020	7,000	7,020	7,020	5.00	122	256K	2B
1390/06/05	6,710	6,450	6,711	6,686	4.60	104	216K	1B
1390/06/02	6,392	6,392	6,392	6,392	4.99	12	27K	172M
1390/06/01	6,161	5,750	6,161	6,088	3.75	168	340K	2B
1390/05/30	5,868	5,868	5,868	5,868	4.99	2	2K	14M
1390/05/29	5,589	5,589	5,589	5,589	5.00	2	4K	22M
1390/05/26	5,323	5,323	5,323	5,323	4.99	38	115K	610M
1390/05/25	5,070	5,070	5,070	5,070	4.99	13	24K	123M
1390/05/24	4,749	4,720	4,857	4,829	4.39	60	123K	593M
1390/05/23	4,675	4,582	4,695	4,626	0.0	9	5K	23M
1390/05/22	4,674	4,560	4,675	4,626	1.58	14	17K	80M
1390/05/19	4,551	4,550	4,561	4,554	(1.85)	6	3K	14M
1390/05/18	4,640	4,640	4,640	4,640	2.16	1	5	23K
1390/05/17	4,466	4,465	4,600	4,542	(3.36)	4	5K	21M
1390/05/16	4,700	4,700	4,700	4,700	3.00	1	500	2M
1390/05/15	4,740	4,503	4,740	4,563	(3.73)	12	12K	54M
1390/05/12	4,740	4,740	4,740	4,740	4.98	18	12K	58M
1390/05/11	4,770	4,400	4,770	4,515	(0.62)	17	10K	47M
1390/05/10	4,510	4,510	4,840	4,543	(4.16)	2	2K	9M
1390/05/09	4,739	4,739	4,741	4,740	(4.97)	5	7K	31M
1390/05/08	4,990	4,988	4,990	4,988	1.94	2	151	753K
1390/05/05	4,750	4,750	4,998	4,893	2.71	22	31K	153M
1390/05/04	4,800	4,750	4,800	4,764	(2.87)	3	2K	10M
1390/05/03	4,944	4,849	4,945	4,905	4.14	14	24K	117M
1390/05/02	4,501	4,501	4,715	4,710	4.88	11	14K	66M
1390/05/01	4,490	4,490	4,492	4,491	4.95	5	5K	22M
1390/04/28	4,287	4,250	4,288	4,279	4.77	15	21K	90M
1390/04/27	3,861	3,861	4,196	4,084	2.18	21	31K	127M
1390/04/25	3,999	3,970	4,000	3,997	0.18	9	16K	62M
1390/04/21	3,990	3,989	3,991	3,990	4.97	10	17K	68M
1390/04/20	3,801	3,801	3,801	3,801	2.43	2	1K	4M
1390/04/19	3,760	3,680	3,760	3,711	(3.93)	7	18K	67M
1390/04/18	3,856	3,856	3,877	3,863	(0.28)	2	3K	12M
1390/04/15	3,800	3,790	4,000	3,874	(0.41)	6	7K	26M
1390/04/14	4,000	3,850	4,000	3,890	(2.77)	4	6K	22M
1390/04/13	4,185	4,000	4,185	4,001	0.03	6	5K	20M
1390/04/12	4,000	4,000	4,000	4,000	(3.29)	2	1K	4M
1390/04/11	4,130	4,130	4,200	4,136	(0.62)	6	2K	7M
1390/04/08	4,165	4,160	4,165	4,162	0.80	6	6K	23M
1390/04/07	4,000	4,000	4,160	4,129	4.22	9	12K	50M
1390/04/06	4,050	3,851	4,053	3,962	(2.25)	32	46K	181M
1390/04/05	4,053	4,053	4,053	4,053	(4.93)	1	5K	20M
1390/04/04	4,263	4,263	4,263	4,263	2.40	1	5	21K
1390/04/01	4,023	4,023	4,220	4,163	2.54	12	21K	87M
1390/03/31	4,060	4,060	4,060	4,060	0.54	1	4K	14M
1390/03/30	4,040	4,030	4,050	4,038	(2.89)	7	9K	38M
1390/03/29	4,190	4,140	4,190	4,158	2.39	3	3K	12M
1390/03/28	4,200	4,030	4,200	4,061	(1.02)	3	2K	8M
1390/03/25	3,971	3,971	4,242	4,103	(1.82)	5	8K	34M
1390/03/24	4,179	4,179	4,179	4,179	0.84	1	800	3M
1390/03/23	4,100	4,100	4,160	4,144	4.12	9	12K	50M
1390/03/22	3,980	3,980	3,980	3,980	(1.8)	1	2K	7M
1390/03/21	4,040	4,040	4,199	4,053	0.22	2	500	2M
1390/03/18	4,020	4,020	4,100	4,044	1.02	5	9K	35M
1390/03/17	4,137	4,000	4,137	4,003	(2.39)	8	4K	17M
1390/03/16	4,102	4,100	4,140	4,101	(0.99)	4	5K	19M
1390/03/11	4,318	4,130	4,318	4,142	0.66	10	16K	68M
1390/03/10	4,300	4,050	4,300	4,115	(0.7)	10	10K	41M
1390/03/09	4,100	4,100	4,220	4,144	(1.8)	10	18K	75M
1390/03/08	4,221	4,220	4,221	4,220	(5.0)	4	8K	36M
1390/03/04	4,450	4,442	4,450	4,442	(4.98)	27	49K	219M
1390/03/02	4,699	4,620	4,699	4,675	(0.95)	19	12K	57M
1390/03/01	4,720	4,720	4,720	4,720	0.85	2	1K	5M
1390/02/31	4,680	4,680	4,680	4,680	2.52	2	417	2M
1390/02/28	4,510	4,510	4,625	4,565	(2.67)	6	8K	39M
1390/02/27	4,690	4,690	4,690	4,690	4.59	1	500	2M
1390/02/26	4,707	4,451	4,707	4,484	(3.78)	6	10K	46M
1390/02/25	4,936	4,600	4,936	4,660	(0.89)	19	24K	112M
1390/02/24	4,710	4,700	4,710	4,702	(4.53)	6	3K	14M
1390/02/21	4,972	4,735	4,972	4,925	(0.53)	7	13K	63M
1390/02/20	4,940	4,850	4,972	4,951	4.54	32	57K	280M
1390/02/19	4,690	4,630	4,870	4,736	1.57	30	46K	217M
1390/02/18	4,950	4,569	4,950	4,663	(3.04)	22	28K	132M
1390/02/14	4,980	4,800	4,980	4,809	(2.36)	21	41K	197M
1390/02/13	5,024	4,800	5,024	4,925	2.93	32	61K	300M
1390/02/12	4,785	4,785	4,785	4,785	4.98	43	131K	627M
1390/02/11	4,552	4,552	4,600	4,558	(4.86)	22	40K	182M
1390/02/10	5,246	4,790	5,246	4,791	(4.98)	13	15K	70M
1390/02/07	5,161	4,906	5,161	5,042	(2.36)	31	43K	216M
1390/02/06	5,261	5,150	5,261	5,164	(1.68)	10	8K	40M
1390/02/05	5,270	5,250	5,270	5,252	(1.39)	7	13K	66M
1390/02/04	5,497	5,250	5,497	5,326	1.31	13	24K	128M
1390/02/03	5,272	5,256	5,300	5,257	(4.97)	59	143K	753M
1390/01/31	5,664	5,500	5,664	5,532	2.43	27	61K	335M
1390/01/30	5,285	5,285	5,523	5,401	2.49	19	32K	175M
1390/01/29	5,202	5,201	5,380	5,270	0.61	25	40K	212M
1390/01/28	5,669	5,216	5,669	5,238	(3.38)	39	88K	460M
1390/01/27	5,503	5,275	5,819	5,421	(2.29)	16	21K	112M
1390/01/24	5,502	5,502	5,700	5,548	(4.2)	34	40K	225M
1390/01/23	6,199	5,728	6,199	5,791	(3.95)	25	26K	153M
1390/01/22	6,000	5,860	6,105	6,029	3.68	25	37K	220M
1390/01/21	6,150	5,814	6,150	5,815	(4.97)	29	65K	379M
1390/01/20	6,312	5,750	6,312	6,119	1.78	99	246K	2B
1390/01/17	6,012	6,012	6,012	6,012	4.99	21	136K	815M
1390/01/16	5,726	5,726	5,726	5,726	4.99	2	2K	14M
1390/01/15	5,428	5,428	5,504	5,454	4.04	10	11K	61M
1390/01/14	5,449	5,150	5,449	5,242	(0.47)	54	144K	752M
1390/01/10	5,411	5,160	5,536	5,267	(3.02)	59	163K	858M
1390/01/09	5,105	5,105	5,540	5,431	1.72	48	86K	467M
1390/01/08	5,340	5,339	5,340	5,339	(4.98)	7	8K	44M
1390/01/07	5,969	5,401	5,969	5,619	(1.16)	21	47K	265M
1390/01/06	5,685	5,684	5,685	5,685	4.99	46	130K	738M
1389/12/28	5,341	5,330	5,540	5,415	1.20	47	99K	534M
1389/12/25	5,351	5,351	5,351	5,351	4.98	35	150K	805M
1389/12/24	5,097	5,090	5,097	5,097	4.98	193	595K	3B
1389/12/23	4,855	4,855	4,855	4,855	5.00	2	65	316K
1389/12/22	4,500	4,500	4,627	4,624	4.92	72	292K	1B
1389/12/21	4,318	4,318	4,500	4,407	2.35	5	8K	34M
1389/12/18	4,270	4,270	4,318	4,306	4.69	13	53K	228M
1389/12/17	4,020	4,000	4,196	4,113	2.90	68	247K	1B
1389/12/16	4,020	3,933	4,024	3,997	(0.72)	22	61K	244M
1389/12/15	4,050	4,020	4,050	4,026	(1.01)	6	14K	58M
1389/12/14	4,100	4,020	4,160	4,067	(0.78)	6	6K	24M
1389/12/11	4,090	4,090	4,100	4,099	(2.36)	2	8K	33M
1389/12/10	4,250	4,140	4,250	4,198	1.18	7	26K	107M
1389/12/09	4,100	4,100	4,200	4,149	0.17	7	8K	33M
1389/12/08	4,070	4,070	4,270	4,142	1.77	8	18K	73M
1389/12/07	4,071	4,070	4,071	4,070	(1.93)	6	21K	85M
1389/12/04	4,150	4,149	4,150	4,150	1.97	9	23K	95M
1389/12/03	4,071	4,070	4,071	4,070	(2.3)	3	6K	25M
1389/12/01	4,200	4,077	4,372	4,166	(0.02)	15	24K	102M
1389/11/30	4,049	4,049	4,179	4,167	4.70	27	67K	280M
1389/11/27	3,877	3,877	4,040	3,980	3.32	22	54K	216M
1389/11/26	3,827	3,827	3,904	3,852	(4.37)	54	114K	438M
1389/11/25	4,028	4,028	4,028	4,028	(5.0)	2	4K	14M
1389/11/24	4,499	4,050	4,500	4,240	24.85	30	64K	273M
1389/11/11	4,287	4,126	4,288	4,196	(2.15)	5	9K	39M
1389/11/10	4,389	4,002	4,389	4,288	2.58	82	212K	911M
1389/11/09	4,180	4,180	4,180	4,180	5.00	1	10	42K
1389/11/06	3,981	3,981	3,981	3,981	4.98	3	4K	16M
1389/11/04	3,792	3,792	3,792	3,792	4.98	1	10	38K
1389/11/03	3,612	3,612	3,612	3,612	5.00	1	100	361K
1389/11/02	3,350	3,350	3,450	3,440	4.18	14	66K	228M
1389/10/28	3,407	3,300	3,407	3,302	0.46	26	79K	262M
1389/10/27	3,278	3,278	3,379	3,287	(0.42)	2	6K	19M
1389/10/26	3,251	3,251	3,389	3,301	1.54	15	26K	87M
1389/10/25	3,071	3,071	3,258	3,251	2.72	5	7K	23M
1389/10/22	3,165	3,165	3,165	3,165	4.98	10	38K	120M
1389/10/21	3,015	3,015	3,015	3,015	(4.98)	3	3K	9M
1389/10/20	3,080	3,080	3,199	3,173	2.26	4	15K	47M
1389/10/19	3,080	3,080	3,110	3,103	4.69	6	15K	48M
1389/10/18	2,964	2,964	2,964	2,964	4.99	3	21K	62M
1389/10/15	2,887	2,765	2,895	2,823	2.36	41	181K	511M
1389/10/14	2,758	2,758	2,758	2,758	(4.99)	1	900	2M
1389/10/07	2,903	2,903	2,903	2,903	4.99	1	10	29K
1389/10/06	2,803	2,747	2,803	2,765	(4.36)	28	108K	297M
1389/10/05	2,894	2,801	2,897	2,891	1.47	7	24K	68M
1389/10/04	2,849	2,849	2,849	2,849	3.22	1	10K	28M
1389/10/01	2,760	2,760	2,760	2,760	(4.5)	1	5K	14M
1389/09/30	2,890	2,890	2,890	2,890	4.71	1	344	994K
1389/09/29	2,760	2,760	2,760	2,760	(4.83)	2	7K	19M
1389/09/23	2,976	2,900	2,976	2,900	(2.55)	3	10K	29M
1389/09/22	2,976	2,976	2,976	2,976	0.0	3	4K	11M
1389/09/21	2,976	2,976	2,976	2,976	4.97	10	27K	82M
1389/09/16	2,835	2,835	2,835	2,835	5.00	2	120	340K
1389/09/14	2,700	2,700	2,700	2,700	(3.98)	1	2K	5M
1389/09/13	2,812	2,812	2,812	2,812	(5.0)	1	500	1M
1389/09/10	2,960	2,960	2,960	2,960	(4.79)	1	4K	10M
1389/09/09	3,109	3,109	3,109	3,109	4.08	2	1K	4M
1389/09/07	2,987	2,987	2,987	2,987	4.99	2	45	134K
1389/09/06	2,845	2,845	2,845	2,845	4.98	2	2K	4M
1389/09/03	2,710	2,710	2,710	2,710	(3.21)	1	50	136K
1389/09/01	2,799	2,799	2,801	2,800	4.67	5	9K	26M
1389/08/30	2,706	2,600	2,706	2,675	(1.11)	5	16K	42M
1389/08/29	2,700	2,700	2,711	2,705	(3.77)	2	4K	11M
1389/08/25	2,830	2,800	2,830	2,811	(3.0)	5	31K	87M
1389/08/24	2,897	2,897	2,898	2,898	0.63	5	30K	87M
1389/08/23	2,880	2,880	2,880	2,880	0.0	1	10K	29M
1389/08/22	2,880	2,880	2,880	2,880	0.0	1	2K	7M
1389/08/19	2,880	2,880	2,880	2,880	2.71	5	8K	24M
1389/08/18	2,805	2,804	2,805	2,804	(3.28)	6	4K	11M
1389/08/16	2,899	2,899	2,899	2,899	0.66	1	2K	7M
1389/08/11	2,880	2,880	2,880	2,880	4.73	1	5	14K
1389/08/10	2,750	2,750	2,750	2,750	(4.18)	1	7K	19M
1389/08/09	2,910	2,839	2,910	2,870	(3.95)	6	19K	53M
1389/08/08	2,900	2,900	3,039	2,988	(1.71)	3	11K	34M
1389/08/04	3,040	3,040	3,040	3,040	4.83	1	5	15K
1389/08/03	2,900	2,900	2,900	2,900	(1.73)	4	10K	29M
1389/08/02	2,951	2,951	2,951	2,951	(4.5)	1	5	15K
1389/08/01	3,090	3,090	3,090	3,090	3.21	2	3K	10M
1389/07/28	2,994	2,993	2,994	2,994	(4.95)	14	32K	96M
1389/07/26	3,150	3,150	3,150	3,150	0.06	1	3K	9M
1389/07/25	3,148	3,148	3,148	3,148	1.61	1	1K	3M
1389/07/24	3,000	2,895	3,133	3,098	1.71	8	19K	59M
1389/07/21	3,046	3,046	3,046	3,046	5.00	2	10K	30M
1389/07/20	2,901	2,901	2,901	2,901	(3.3)	1	5K	15M
1389/07/19	3,000	3,000	3,000	3,000	(1.54)	2	5K	15M
1389/07/18	3,072	3,000	3,072	3,047	(0.81)	13	29K	89M
1389/07/17	3,072	3,072	3,072	3,072	(3.21)	1	2K	6M
1389/07/14	3,052	3,052	3,220	3,174	0.28	7	24K	75M
1389/07/13	3,290	3,041	3,290	3,165	0.06	16	53K	167M
1389/07/10	3,270	3,056	3,270	3,163	0.06	9	30K	95M
1389/07/07	3,290	3,041	3,290	3,161	0.09	18	40K	127M
1389/07/06	3,194	3,130	3,194	3,158	3.81	3	9K	28M
1389/07/05	3,042	3,042	3,042	3,042	(4.64)	1	8K	23M
1389/07/04	3,320	3,190	3,320	3,190	(4.97)	2	5K	16M
1389/07/03	3,357	3,357	3,357	3,357	4.61	1	2K	7M
1389/06/31	3,170	3,170	3,250	3,209	1.23	5	7K	23M
1389/06/30	3,090	3,088	3,298	3,170	(2.46)	20	97K	309M
1389/06/29	3,399	3,100	3,399	3,250	(0.37)	4	20K	65M
1389/06/28	3,346	3,053	3,346	3,262	2.29	2	7K	23M
1389/06/27	3,290	3,051	3,300	3,189	0.54	11	26K	82M
1389/06/24	3,094	3,094	3,248	3,172	2.52	11	44K	138M
1389/06/23	3,100	3,070	3,100	3,094	(1.24)	3	6K	19M
1389/06/22	3,183	3,033	3,351	3,133	(1.85)	24	95K	298M
1389/06/21	3,183	3,183	3,280	3,192	(4.72)	24	114K	364M
1389/06/17	3,350	3,350	3,350	3,350	3.62	1	2K	7M
1389/06/16	3,300	3,189	3,300	3,233	(3.67)	15	57K	186M
1389/06/15	3,344	3,344	3,441	3,356	2.38	24	105K	353M
1389/06/14	3,191	3,100	3,398	3,278	1.27	14	45K	148M
1389/06/13	3,379	3,191	3,380	3,237	(3.6)	9	57K	184M
1389/06/09	3,429	3,250	3,429	3,358	2.53	4	8K	28M
1389/06/08	3,326	3,162	3,490	3,275	(1.59)	21	73K	239M
1389/06/07	3,350	3,326	3,350	3,328	0.06	3	6K	19M
1389/06/06	3,249	3,249	3,351	3,326	4.20	21	91K	302M
1389/06/03	3,200	3,190	3,200	3,192	(4.92)	7	20K	65M
1389/05/31	3,380	3,349	3,380	3,357	3.93	2	12K	39M
1389/05/30	3,230	3,230	3,230	3,230	4.97	1	5K	16M
1389/05/20	2,951	2,951	2,951	2,951	(4.47)	1	5K	15M
1389/05/19	3,090	3,088	3,090	3,089	(4.95)	3	2K	8M
1389/05/18	3,250	3,250	3,250	3,250	(4.92)	1	2K	5M
1389/05/17	3,450	3,387	3,450	3,418	(0.87)	3	20K	68M
1389/04/28	3,448	3,448	3,448	3,448	4.99	25	122K	422M
1389/04/23	3,322	3,247	3,322	3,284	(2.75)	4	11K	36M
1389/04/22	3,371	3,370	3,417	3,377	(1.17)	3	4K	14M
1389/04/20	3,417	3,417	3,417	3,417	(4.95)	1	2K	7M
1389/04/14	3,595	3,595	3,595	3,595	3.30	21	204K	733M
1389/04/13	3,600	3,468	3,600	3,480	(4.66)	3	1K	4M
1389/04/12	3,650	3,650	3,650	3,650	2.82	1	1K	4M
1389/04/09	3,550	3,550	3,550	3,550	0.0	1	50	178K
1389/04/08	3,550	3,550	3,550	3,550	1.52	1	2K	7M
1389/04/07	3,727	3,450	3,727	3,497	(2.15)	3	5K	18M
1389/04/06	3,574	3,574	3,574	3,574	4.87	1	710	3M
1389/04/02	3,407	3,407	3,575	3,408	0.09	10	56K	192M
1389/04/01	3,409	3,400	3,409	3,405	4.87	4	31K	106M
1389/03/31	3,191	3,191	3,525	3,247	(3.31)	9	38K	124M
1389/03/29	3,358	3,358	3,358	3,358	(4.98)	2	20K	67M
1389/03/26	3,534	3,534	3,534	3,534	(5.0)	1	10	35K
1389/03/24	3,730	3,515	3,730	3,720	0.54	2	2K	8M
1389/03/23	3,700	3,700	3,700	3,700	2.21	1	2K	7M
1389/03/22	3,620	3,620	3,620	3,620	(4.99)	1	10	36K
1389/03/10	3,810	3,810	3,810	3,810	(0.26)	6	5K	20M
1389/03/08	3,820	3,820	3,820	3,820	0.53	1	2K	8M
1389/03/02	3,800	3,800	3,800	3,800	(5.0)	3	13K	49M
1389/02/25	4,000	4,000	4,000	4,000	0.91	2	4K	16M
1389/02/22	3,878	3,878	4,020	3,964	3.26	12	52K	207M
1389/02/21	3,800	3,800	3,878	3,839	2.26	2	20K	77M
1389/02/20	3,791	3,750	3,791	3,754	1.46	3	14K	54M
1389/02/19	3,788	3,650	3,788	3,700	2.46	2	6K	20M
1389/02/12	3,600	3,600	3,620	3,611	1.72	3	4K	13M
1389/02/11	3,550	3,550	3,550	3,550	1.40	1	2K	7M
1389/02/08	3,501	3,501	3,501	3,501	4.98	1	160	560K
1389/02/07	3,335	3,335	3,335	3,335	4.97	1	1K	5M
1389/02/05	3,177	3,177	3,177	3,177	(4.99)	2	13K	41M
1389/02/04	3,344	3,344	3,344	3,344	(5.0)	2	5K	17M
1389/02/01	3,520	3,520	3,520	3,520	0.57	1	3K	11M
1389/01/31	3,500	3,500	3,500	3,500	0.43	1	2K	6M
1389/01/30	3,485	3,485	3,485	3,485	4.97	4	20K	70M
1389/01/28	3,320	3,320	3,320	3,320	0.39	1	3K	10M
1389/01/25	3,400	3,230	3,400	3,307	(2.74)	9	26K	88M
1389/01/24	3,400	3,400	3,400	3,400	1.13	1	5K	17M
1389/01/23	3,600	3,317	3,600	3,362	(3.7)	19	62K	209M
1389/01/22	3,491	3,491	3,491	3,491	(4.98)	6	27K	94M
1389/01/21	3,674	3,674	3,674	3,674	(4.99)	1	10K	37M
1389/01/18	4,060	3,863	4,060	3,867	(4.89)	11	51K	197M
1389/01/17	4,066	4,066	4,066	4,066	(4.98)	2	5K	20M
1389/01/14	4,279	4,279	4,279	4,279	2.56	1	5K	21M
1389/01/11	4,172	4,172	4,172	4,172	4.27	1	2K	10M
1389/01/10	3,839	3,839	4,150	4,001	1.09	9	32K	126M
1389/01/09	3,958	3,958	3,958	3,958	3.02	1	2K	8M
1389/01/08	3,770	3,770	3,885	3,842	2.48	3	8K	31M
1389/01/07	3,700	3,700	3,769	3,749	1.32	3	9K	36M
1388/12/26	3,700	3,700	3,700	3,700	4.85	1	2K	7M
1388/12/24	3,697	3,500	3,697	3,529	(2.16)	7	37K	131M
1388/12/23	3,770	3,600	3,770	3,607	(4.32)	12	52K	188M
1388/12/22	3,770	3,770	3,770	3,770	(0.03)	1	1K	4M
1388/12/19	3,780	3,769	3,780	3,771	(0.42)	3	12K	45M
1388/12/18	3,787	3,787	3,790	3,787	0.72	2	2K	8M
1388/12/16	3,760	3,760	3,760	3,760	1.35	1	200	752K
1388/12/15	3,750	3,591	3,758	3,710	(1.85)	11	24K	91M
1388/12/12	3,780	3,780	3,780	3,780	4.51	1	10K	38M
1388/12/11	3,740	3,450	3,740	3,617	0.39	13	67K	243M
1388/12/10	3,596	3,596	3,610	3,603	0.14	38	130K	468M
1388/12/09	3,598	3,598	3,598	3,598	(0.33)	1	3K	10M
1388/12/08	3,617	3,607	3,617	3,610	(0.61)	4	11K	40M
1388/12/05	3,570	3,566	3,667	3,632	(3.22)	12	45K	162M
1388/12/04	3,638	3,638	3,800	3,753	3.39	6	7K	26M
1388/12/01	3,630	3,630	3,630	3,630	0.0	1	2K	7M
1388/11/27	3,600	3,600	3,638	3,630	4.76	3	25K	91M
1388/11/21	3,465	3,465	3,465	3,465	0.03	4	2K	7M
1388/11/20	3,464	3,464	3,464	3,464	4.91	2	2K	7M
1388/11/13	4,526	4,273	4,526	4,302	(4.34)	10	22K	94M
1388/11/12	4,400	4,400	4,500	4,497	(0.53)	9	36K	162M
1388/11/11	4,520	4,520	4,524	4,521	3.20	2	3K	12M
1388/11/10	4,373	4,371	4,389	4,381	0.16	20	80K	353M
1388/11/07	4,374	4,374	4,375	4,374	2.05	2	6K	24M
1388/11/06	4,371	4,200	4,377	4,286	(1.92)	6	10K	41M
1388/11/05	4,370	4,370	4,370	4,370	2.08	1	2K	9M
1388/11/03	4,382	4,180	4,382	4,281	(2.48)	3	4K	17M
1388/10/30	4,390	4,390	4,390	4,390	(0.07)	2	5K	22M
1388/10/29	4,393	4,393	4,393	4,393	(0.14)	4	10K	44M
1388/10/28	4,399	4,399	4,399	4,399	2.30	2	1K	4M
1388/10/27	4,159	4,159	4,399	4,300	(1.76)	12	38K	161M
1388/10/26	4,377	4,377	4,377	4,377	0.41	1	1K	4M
1388/10/23	4,350	4,199	4,380	4,359	(0.07)	4	5K	24M
1388/10/22	4,300	4,300	4,399	4,362	(0.84)	7	16K	70M
1388/10/21	4,399	4,399	4,399	4,399	0.83	3	5K	22M
1388/10/20	4,349	4,348	4,399	4,363	(0.82)	8	25K	109M
1388/10/19	4,399	4,398	4,399	4,399	1.83	6	13K	57M
1388/10/16	4,320	4,320	4,320	4,320	0.19	2	2K	10M
1388/10/15	4,350	4,120	4,350	4,312	(0.42)	2	1K	5M
1388/10/14	4,330	4,330	4,330	4,330	(0.23)	1	1K	4M
1388/10/13	4,340	4,340	4,340	4,340	0.0	1	2K	9M
1388/10/12	4,340	4,340	4,340	4,340	0.93	1	1K	4M
1388/10/09	4,300	4,300	4,300	4,300	1.73	1	2K	9M
1388/10/02	4,227	4,227	4,227	4,227	(4.99)	2	5K	21M
1388/10/01	4,449	4,449	4,449	4,449	3.47	1	4K	18M
1388/09/30	4,300	4,300	4,300	4,300	(2.32)	2	6K	26M
1388/09/29	4,400	4,400	4,449	4,402	(1.28)	2	10K	46M
1388/09/28	4,459	4,459	4,459	4,459	(4.99)	1	500	2M
1388/09/25	4,693	4,693	4,693	4,693	(0.09)	1	5K	23M
1388/09/24	4,697	4,697	4,697	4,697	(0.02)	1	5K	23M
1388/09/23	4,698	4,698	4,698	4,698	(1.47)	1	5K	23M
1388/09/22	4,768	4,768	4,768	4,768	0.91	1	10K	48M
1388/09/21	4,789	4,504	4,789	4,725	(0.3)	9	27K	128M
1388/09/18	4,797	4,583	4,798	4,739	(1.76)	4	7K	33M
1388/09/17	4,824	4,824	4,824	4,824	0.08	1	1K	5M
1388/09/16	4,798	4,798	4,829	4,820	0.40	3	5K	24M
1388/09/14	4,835	4,458	4,835	4,801	2.37	3	11K	53M
1388/09/11	4,679	4,679	4,700	4,690	(0.19)	7	19K	88M
1388/09/10	4,698	4,698	4,700	4,699	0.13	4	10K	47M
1388/09/09	4,780	4,600	4,799	4,693	(2.82)	7	20K	94M
1388/09/08	4,829	4,829	4,830	4,829	(0.37)	3	13K	61M
1388/09/04	4,848	4,836	4,848	4,847	3.79	4	13K	61M
1388/09/03	4,669	4,440	4,719	4,670	0.02	5	21K	99M
1388/09/02	4,666	4,650	4,680	4,669	(0.24)	8	30K	140M
1388/09/01	4,688	4,663	4,700	4,680	0.36	15	52K	244M
1388/08/30	4,718	4,560	4,720	4,663	(0.89)	11	23K	108M
1388/08/27	4,749	4,650	4,749	4,705	(2.26)	8	19K	89M
1388/08/26	4,813	4,813	4,815	4,814	(0.02)	4	6K	26M
1388/08/25	4,846	4,799	4,848	4,815	4.27	9	20K	96M
1388/08/24	4,899	4,577	4,899	4,618	(4.13)	29	84K	390M
1388/08/23	4,700	4,700	4,886	4,817	(1.39)	9	31K	149M
1388/08/20	4,832	4,800	4,977	4,885	2.37	23	86K	421M
1388/08/19	4,754	4,754	4,838	4,772	(2.11)	13	55K	262M
1388/08/18	4,891	4,849	4,895	4,875	2.83	14	28K	136M
1388/08/17	4,934	4,690	4,934	4,741	(3.91)	11	39K	185M
1388/08/16	4,899	4,899	4,980	4,934	(0.14)	11	50K	245M
1388/08/13	4,949	4,800	5,000	4,941	1.58	27	103K	509M
1388/08/12	4,639	4,639	5,000	4,864	(0.35)	19	61K	296M
1388/08/11	4,949	4,700	4,949	4,881	2.71	13	45K	218M
1388/08/10	5,000	4,700	5,098	4,752	(2.54)	20	39K	183M
1388/08/09	4,760	4,760	5,092	4,876	(2.66)	12	28K	135M
1388/08/06	5,006	5,005	5,088	5,009	(0.24)	47	198K	994M
1388/08/05	5,100	5,000	5,100	5,021	(2.69)	79	280K	1B
1388/08/04	5,060	5,060	5,299	5,160	2.24	29	140K	722M
1388/08/03	5,000	5,000	5,070	5,047	(0.63)	25	73K	366M
1388/08/02	5,000	5,000	5,195	5,079	(2.23)	49	200K	1B
1388/07/29	5,299	5,090	5,299	5,195	2.34	26	69K	360M
1388/07/28	4,990	4,890	5,239	5,076	1.72	88	287K	1B
1388/07/27	4,946	4,800	5,180	4,990	0.89	38	110K	549M
1388/07/26	4,946	4,946	4,947	4,946	(4.99)	14	43K	213M
1388/07/25	5,200	5,200	5,299	5,206	(1.55)	76	202K	1B
1388/07/21	5,330	5,269	5,338	5,288	(4.65)	281	752K	4B
1388/07/20	5,546	5,546	5,546	5,546	(4.99)	1	1K	6M
1388/07/19	5,837	5,837	5,837	5,837	(5.0)	30	133K	776M
1388/07/18	6,327	6,014	6,430	6,144	(2.94)	122	354K	2B
1388/07/15	6,330	6,330	6,330	6,330	4.99	23	102K	645M
1388/07/14	6,029	6,029	6,029	6,029	5.00	78	321K	2B
1388/07/13	5,742	5,742	5,742	5,742	4.99	68	319K	2B
1388/07/12	5,469	5,469	5,469	5,469	4.99	90	442K	2B
1388/07/11	5,209	5,209	5,209	5,209	5.00	67	500K	3B
1388/07/08	4,961	4,961	4,961	4,961	4.99	4	40K	198M
1388/07/07	4,725	4,725	4,725	4,725	5.00	50	198K	936M
1388/07/06	4,500	4,500	4,500	4,500	350.00	126	2M	8B