Name: پخش البرز
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پخش البرز
پخش(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	13,480	13,480	13,490	13,480	(2.95)	409	6M	82B
1405/06/28	14,130	13,610	14,450	13,890	(1.0)	1,969	34M	471B
1405/06/25	14,270	13,510	14,270	14,030	1.23	3,078	49M	692B
1405/06/24	13,490	13,460	13,930	13,860	2.44	3,945	90M	1T
1405/06/23	14,000	13,490	14,000	13,530	(2.66)	2,182	35M	480B
1405/06/22	13,860	13,550	14,010	13,900	2.13	2,578	54M	753B
1405/06/21	13,630	13,330	13,820	13,610	1.42	1,730	36M	493B
1405/06/18	13,580	13,040	13,770	13,420	0.37	1,886	41M	554B
1405/06/17	13,650	12,900	13,680	13,370	0.60	3,471	82M	1T
1405/06/16	13,170	13,170	13,290	13,290	2.94	1,986	64M	854B
1405/06/15	12,900	12,560	13,200	12,910	0.0	3,015	68M	883B
1405/06/14	12,750	12,690	13,240	12,910	0.39	1,529	25M	326B
1405/06/11	12,860	12,860	12,860	12,860	(2.94)	904	30M	389B
1405/06/10	13,030	12,910	13,690	13,250	(0.38)	2,546	57M	761B
1405/06/09	13,300	13,300	13,340	13,300	(2.99)	2,576	86M	1T
1405/06/08	14,220	13,400	14,220	13,710	(0.72)	5,031	76M	1T
1405/06/07	14,220	13,400	14,220	13,710	(0.72)	5,031	76M	1T
1405/06/04	13,980	13,510	14,040	13,810	1.17	4,941	98M	1T
1405/06/03	13,300	13,100	13,900	13,650	1.11	6,646	185M	3T
1405/06/02	13,500	13,330	13,500	13,500	2.97	8,704	355M	5T
1405/06/01	13,110	13,110	13,110	13,110	2.99	628	26M	334B
1405/05/31	12,730	12,730	12,730	12,730	2.99	581	24M	307B
1405/05/28	12,360	12,360	12,360	12,360	3.00	497	20M	247B
1405/05/27	12,000	12,000	12,000	12,000	2.92	408	14M	165B
1405/05/26	11,660	11,660	11,660	11,660	2.91	558	23M	272B
1405/05/25	11,330	11,330	11,330	11,330	3.00	472	20M	228B
1405/05/24	11,040	10,600	11,090	11,000	2.14	2,520	74M	819B
1405/05/21	11,090	10,730	11,220	10,770	(2.62)	3,493	80M	860B
1405/05/20	11,090	10,730	11,220	10,770	(2.62)	3,493	80M	860B
1405/05/19	11,060	11,060	11,240	11,060	(2.98)	2,608	77M	850B
1405/05/18	11,900	11,340	11,900	11,400	(2.48)	723	18M	200B
1405/05/17	11,690	11,560	11,690	11,690	3.00	1,299	40M	464B
1405/05/14	11,400	11,200	11,410	11,350	2.44	1,878	34M	383B
1405/05/13	11,100	10,910	11,100	11,080	2.78	1,731	43M	476B
1405/05/12	11,100	10,910	11,100	11,080	2.78	1,731	43M	476B
1405/05/11	10,650	10,530	11,170	10,780	(0.65)	3,308	64M	691B
1405/05/10	10,850	10,850	10,850	10,850	(2.95)	865	28M	308B
1405/05/07	11,180	11,180	11,210	11,180	(2.95)	1,161	44M	489B
1405/05/06	11,510	11,510	11,790	11,520	(2.87)	2,172	47M	537B
1405/05/05	11,850	11,850	12,040	11,860	(2.87)	2,401	79M	942B
1405/05/04	12,220	12,040	12,740	12,210	(1.61)	3,067	85M	1T
1405/05/03	13,000	12,340	13,000	12,410	(2.44)	1,983	64M	794B
1405/04/31	12,730	12,500	12,730	12,720	2.91	3,766	136M	2T
1405/04/30	12,360	12,360	12,360	12,360	3.00	779	27M	334B
1405/04/29	12,000	11,720	12,000	12,000	2.92	850	25M	298B
1405/04/28	11,300	11,300	11,880	11,660	1.04	1,255	22M	254B
1405/04/27	11,580	11,540	11,590	11,540	(2.94)	1,539	51M	586B
1405/04/24	11,880	11,800	11,890	11,890	2.94	1,329	45M	534B
1405/04/23	11,000	11,000	11,630	11,550	2.21	1,178	27M	311B
1405/04/22	10,880	10,880	11,540	11,320	0.98	1,724	48M	538B
1405/04/21	11,210	11,210	11,230	11,210	(2.94)	906	34M	378B
1405/04/20	11,510	11,510	11,860	11,550	(2.61)	3,197	100M	1T
1405/04/17	12,040	11,780	12,120	11,860	(2.31)	2,603	54M	643B
1405/04/16	12,140	12,070	12,140	12,140	2.97	2,219	60M	734B
1405/04/15	11,790	11,570	11,790	11,790	2.97	4,276	148M	2T
1405/04/14	11,790	11,570	11,790	11,790	2.97	4,276	148M	2T
1405/04/13	11,790	11,570	11,790	11,790	2.97	4,276	148M	2T
1405/04/10	11,790	11,570	11,790	11,790	2.97	4,276	148M	2T
1405/04/09	11,450	11,250	11,450	11,450	2.97	2,551	105M	1T
1405/04/08	11,110	11,110	11,390	11,120	(2.88)	4,674	177M	2T
1405/04/07	11,450	11,450	11,450	11,450	(2.97)	618	21M	240B
1405/04/06	11,940	11,360	11,940	11,800	1.72	6,236	215M	3T
1405/04/03	11,700	11,350	12,050	11,600	20.33	5,032	342M	4T
1405/03/27	10,130	10,130	10,130	10,130	2.95	466	40M	401B
1405/03/26	9,840	9,840	9,840	9,840	2.93	297	24M	236B
1405/03/25	9,560	9,560	9,560	9,560	2.91	196	15M	144B
1405/03/24	9,290	9,290	9,290	9,290	2.99	6	78K	720M
1405/03/19	9,020	9,020	9,020	9,020	2.97	250	22M	202B
1405/03/18	8,760	8,760	8,760	8,760	2.94	766	60M	529B
1405/03/17	8,510	8,510	8,510	8,510	2.90	413	37M	315B
1405/03/16	8,270	8,270	8,270	8,270	2.99	333	28M	231B
1405/03/13	8,030	8,030	8,030	8,030	2.95	228	15M	118B
1405/03/12	7,800	7,800	7,800	7,800	2.90	398	35M	271B
1405/03/11	7,580	7,580	7,580	7,580	2.99	291	26M	198B
1405/03/10	7,360	7,360	7,360	7,360	2.94	174	16M	115B
1405/03/09	7,150	7,150	7,150	7,150	2.88	151	14M	97B
1405/03/06	6,950	6,950	6,950	6,950	2.96	112	8M	58B
1405/03/05	6,950	6,950	6,950	6,950	2.96	112	8M	58B
1405/03/04	6,750	6,750	6,750	6,750	2.90	150	13M	85B
1405/03/03	6,560	6,560	6,560	6,560	2.98	81	6M	40B
1405/03/02	6,370	6,370	6,370	6,370	2.91	78	6M	39B
1405/02/30	6,190	6,190	6,190	6,190	3.00	93	7M	44B
1405/02/29	6,010	6,010	6,010	6,010	2.91	16	472K	3B
1404/12/09	6,010	5,670	6,010	5,970	2.23	222	12M	71B
1404/12/06	5,820	5,790	5,840	5,840	3.00	88	2M	14B
1404/12/05	5,620	5,600	5,720	5,670	(0.7)	309	4M	21B
1404/12/04	5,710	5,650	5,720	5,710	2.70	414	10M	54B
1404/12/03	5,470	5,470	5,670	5,560	(0.71)	373	5M	28B
1404/12/02	5,590	5,590	5,640	5,600	(2.78)	108	2M	10B
1404/11/29	5,990	5,700	6,040	5,760	(1.87)	515	13M	72B
1404/11/28	5,760	5,760	5,890	5,870	2.62	136	4M	24B
1404/11/27	5,530	5,530	5,800	5,720	0.70	163	2M	13B
1404/11/26	5,700	5,680	5,760	5,680	(2.91)	349	13M	74B
1404/11/25	6,010	5,810	6,090	5,850	(2.17)	433	15M	90B
1404/11/21	5,830	5,830	6,070	5,980	(0.5)	263	7M	44B
1404/11/20	6,010	6,010	6,070	6,010	(2.91)	395	20M	121B
1404/11/19	6,490	6,170	6,510	6,190	(2.67)	318	9M	55B
1404/11/18	6,260	6,260	6,370	6,360	2.75	556	15M	96B
1404/11/14	6,370	6,180	6,440	6,190	(2.83)	727	30M	187B
1404/11/13	6,380	6,210	6,550	6,370	0.0	911	14M	91B
1404/11/12	6,370	6,370	6,500	6,370	(2.9)	444	12M	79B
1404/11/11	6,540	6,510	6,890	6,560	(2.24)	180	5M	30B
1404/11/08	6,660	6,660	6,970	6,710	(2.19)	797	32M	213B
1404/11/07	6,860	6,860	6,990	6,860	(2.97)	471	17M	113B
1404/11/06	7,070	7,070	7,070	7,070	(2.88)	331	20M	144B
1404/11/05	7,280	7,280	7,280	7,280	(2.93)	497	28M	207B
1404/11/04	7,770	7,490	7,770	7,500	(2.85)	590	38M	287B
1404/11/01	7,660	7,530	7,730	7,720	2.80	1,223	50M	388B
1404/10/30	7,500	7,230	7,570	7,510	2.18	631	29M	220B
1404/10/29	7,450	7,280	7,530	7,350	0.41	960	25M	183B
1404/10/28	7,150	7,050	7,370	7,320	2.23	830	35M	253B
1404/10/24	7,160	7,160	7,200	7,160	(2.98)	744	49M	350B
1404/10/23	7,510	7,370	7,550	7,380	(2.77)	450	14M	102B
1404/10/22	7,590	7,360	7,800	7,590	0.13	1,136	38M	292B
1404/10/21	7,510	7,490	7,940	7,580	(1.81)	1,327	29M	219B
1404/10/20	7,720	7,720	7,850	7,720	(2.89)	812	48M	369B
1404/10/17	8,300	7,890	8,300	7,950	(2.21)	483	11M	88B
1404/10/16	8,040	7,800	8,220	8,130	1.75	1,125	31M	254B
1404/10/15	8,050	7,700	8,050	7,990	2.17	2,570	93M	747B
1404/10/14	7,830	7,560	7,830	7,820	2.76	883	38M	296B
1404/10/10	7,320	7,320	7,720	7,610	1.47	356	16M	119B
1404/10/09	7,530	7,490	7,700	7,500	(2.85)	468	19M	140B
1404/10/08	7,730	7,520	7,730	7,720	2.80	1,905	87M	670B
1404/10/07	7,510	7,510	7,510	7,510	2.88	387	28M	212B
1404/10/06	7,300	7,300	7,300	7,300	2.96	404	33M	239B
1404/10/03	7,090	7,090	7,090	7,090	2.90	56	4M	26B
1404/09/25	8,050	7,770	8,150	7,820	(2.37)	1,982	64M	500B
1404/09/24	8,010	7,810	8,110	8,010	0.0	864	16M	130B
1404/09/23	8,000	7,700	8,150	8,010	1.14	777	19M	150B
1404/09/22	7,780	7,780	7,950	7,920	2.59	527	20M	161B
1404/09/19	7,640	7,500	7,730	7,720	2.80	929	25M	196B
1404/09/18	7,180	7,180	7,580	7,510	2.04	1,557	28M	209B
1404/09/17	7,340	7,340	7,500	7,360	(2.65)	951	20M	145B
1404/09/16	7,690	7,260	7,690	7,560	1.20	779	17M	129B
1404/09/15	7,470	7,400	7,470	7,470	2.89	265	11M	81B
1404/09/12	7,160	7,030	7,310	7,260	2.25	810	45M	325B
1404/09/11	6,980	6,970	7,160	7,100	1.28	498	14M	96B
1404/09/10	6,750	6,750	7,020	7,010	2.79	485	18M	124B
1404/09/09	6,700	6,700	6,880	6,820	(0.44)	401	9M	63B
1404/09/08	6,870	6,830	7,000	6,850	(2.7)	655	17M	118B
1404/09/05	7,040	6,850	7,130	7,040	0.0	1,377	41M	288B
1404/09/04	7,130	6,950	7,140	7,040	0.43	1,502	38M	267B
1404/09/02	7,010	6,910	7,110	7,010	(1.41)	884	13M	93B
1404/09/01	6,960	6,960	7,150	7,110	2.30	939	26M	185B
1404/08/28	6,800	6,670	6,980	6,950	2.51	649	23M	162B
1404/08/27	6,880	6,700	6,900	6,780	0.44	653	24M	166B
1404/08/26	6,750	6,750	6,750	6,750	2.90	264	16M	109B
1404/08/25	6,470	6,440	6,630	6,560	1.86	287	9M	61B
1404/08/24	6,410	6,370	6,520	6,440	0.16	315	8M	48B
1404/08/21	6,420	6,360	6,500	6,430	0.47	498	9M	60B
1404/08/20	6,490	6,350	6,490	6,400	0.31	213	5M	32B
1404/08/19	6,450	6,300	6,470	6,380	(0.16)	866	24M	155B
1404/08/18	6,410	6,390	6,420	6,390	(2.89)	775	40M	256B
1404/08/17	6,660	6,370	6,710	6,580	0.77	707	23M	149B
1404/08/14	6,550	6,530	6,650	6,530	(2.97)	985	38M	247B
1404/08/13	6,780	6,580	6,910	6,730	(0.74)	1,241	26M	178B
1404/08/12	6,630	6,560	6,790	6,780	2.73	1,707	98M	662B
1404/08/11	6,570	6,500	6,740	6,600	0.46	2,067	45M	300B
1404/08/10	6,400	6,400	6,610	6,570	2.34	1,149	46M	301B
1404/08/07	6,600	6,350	6,600	6,420	(0.47)	1,244	34M	216B
1404/08/06	6,460	6,250	6,460	6,450	2.71	3,522	210M	1T
1404/08/05	6,280	6,280	6,280	6,280	2.95	540	43M	271B
1404/08/04	6,100	6,100	6,100	6,100	2.87	447	35M	216B
1404/08/03	5,930	5,930	5,930	5,930	2.95	551	49M	291B
1404/07/30	5,750	5,650	5,770	5,760	2.67	364	15M	89B
1404/07/29	5,650	5,560	5,750	5,610	(2.09)	275	9M	50B
1404/07/28	5,870	5,700	5,870	5,730	(2.39)	414	16M	93B
1404/07/27	5,890	5,800	5,940	5,870	(0.34)	430	9M	51B
1404/07/26	5,870	5,810	5,890	5,890	2.97	369	26M	152B
1404/07/23	5,600	5,580	5,900	5,720	(0.52)	715	11M	63B
1404/07/22	5,750	5,630	5,910	5,750	(0.86)	499	14M	80B
1404/07/21	5,750	5,650	5,870	5,800	1.75	646	20M	119B
1404/07/20	5,570	5,490	5,700	5,700	2.89	530	41M	232B
1404/07/19	5,370	5,370	5,540	5,540	2.97	335	17M	96B
1404/07/16	5,490	5,290	5,530	5,380	(1.28)	358	10M	55B
1404/07/15	5,410	5,320	5,500	5,450	(0.18)	358	17M	95B
1404/07/14	5,570	5,430	5,690	5,460	(2.33)	375	14M	75B
1404/07/13	5,700	5,460	5,700	5,590	0.90	360	15M	83B
1404/07/12	5,280	5,280	5,540	5,540	2.97	234	19M	103B
1404/07/09	5,360	5,360	5,540	5,380	(2.54)	361	18M	95B
1404/07/08	5,670	5,360	5,670	5,520	0.0	480	14M	77B
1404/07/07	5,520	5,490	5,520	5,520	2.99	503	57M	317B
1404/07/06	5,360	5,360	5,360	5,360	2.88	63	5M	25B
1404/07/05	5,070	5,070	5,220	5,210	2.76	344	8M	42B
1404/07/02	5,100	5,040	5,200	5,070	(2.31)	509	16M	82B
1404/07/01	5,100	5,010	5,210	5,190	2.57	738	59M	307B
1404/06/31	4,880	4,880	5,080	5,060	2.43	277	8M	39B
1404/06/30	4,850	4,850	5,030	4,940	0.0	308	3M	17B
1404/06/29	4,930	4,930	5,100	4,940	(2.76)	779	24M	117B
1404/06/26	5,130	5,010	5,140	5,080	1.20	484	7M	34B
1404/06/25	5,040	4,950	5,120	5,020	(1.57)	751	37M	188B
1404/06/24	5,210	5,060	5,210	5,100	(1.73)	557	23M	117B
1404/06/23	5,100	5,070	5,250	5,190	0.78	620	16M	81B
1404/06/22	5,330	5,120	5,330	5,150	(2.41)	316	7M	37B
1404/06/18	5,500	5,184	5,500	5,277	(1.25)	328	9M	47B
1404/06/17	5,195	5,194	5,347	5,344	2.93	294	16M	84B
1404/06/16	5,199	5,120	5,212	5,192	2.59	378	7M	34B
1404/06/15	5,000	4,980	5,117	5,061	1.34	507	14M	71B
1404/06/12	5,000	4,930	5,003	4,994	2.80	397	14M	71B
1404/06/11	4,700	4,700	4,915	4,858	1.80	452	20M	96B
1404/06/09	4,799	4,684	4,818	4,772	2.01	329	11M	54B
1404/06/08	4,650	4,631	4,750	4,678	(2.01)	137	3M	12B
1404/06/05	4,739	4,632	4,804	4,774	2.34	258	4M	21B
1404/06/04	4,581	4,568	4,740	4,665	(0.87)	401	11M	50B
1404/06/03	4,910	4,702	4,910	4,706	(2.91)	265	11M	52B
1404/06/01	5,039	4,773	5,039	4,847	(0.96)	171	3M	16B
1404/05/26	4,850	4,850	4,895	4,894	2.97	127	4M	17B
1404/05/25	4,589	4,589	4,871	4,753	0.49	576	10M	47B
1404/05/22	4,790	4,719	4,862	4,730	(2.75)	187	6M	29B
1404/05/21	4,880	4,709	4,887	4,864	2.51	797	16M	77B
1404/05/20	4,758	4,575	4,763	4,745	2.59	255	8M	40B
1404/05/19	4,650	4,572	4,675	4,625	1.89	266	7M	31B
1404/05/18	4,520	4,476	4,582	4,539	2.02	202	12M	53B
1404/05/15	4,449	4,421	4,539	4,449	(2.37)	304	12M	53B
1404/05/14	4,659	4,484	4,670	4,557	(0.63)	596	7M	30B
1404/05/13	4,672	4,529	4,700	4,586	(1.42)	615	9M	42B
1404/05/12	4,800	4,600	4,800	4,652	(1.9)	939	14M	67B
1404/05/11	4,800	4,682	4,800	4,742	(1.21)	596	5M	26B
1404/05/08	4,800	4,800	4,880	4,800	(2.83)	331	20M	97B
1404/05/07	4,940	4,940	4,950	4,940	(2.95)	376	38M	188B
1404/05/06	5,090	5,090	5,130	5,090	(2.86)	176	19M	97B
1404/05/05	5,210	5,150	5,340	5,240	(1.13)	481	29M	150B
1404/05/04	5,320	5,170	5,420	5,300	(0.38)	504	28M	149B
1404/05/01	5,440	5,280	5,440	5,320	(2.21)	1,578	45M	237B
1404/04/31	5,620	5,420	5,620	5,440	(2.51)	1,229	110M	596B
1404/04/30	5,590	5,420	5,590	5,580	2.65	835	63M	351B
1404/04/25	5,365	5,353	5,473	5,436	2.30	391	16M	89B
1404/04/24	5,295	5,209	5,376	5,314	0.32	778	20M	104B
1404/04/23	5,297	5,277	5,398	5,297	0.82	628	13M	71B
1404/04/22	5,304	5,150	5,304	5,254	2.02	577	9M	49B
1404/04/21	5,150	5,150	5,150	5,150	3.00	135	10M	51B
1404/04/18	4,940	4,930	5,120	5,000	(1.57)	1,018	28M	140B
1404/04/17	5,240	5,050	5,250	5,080	(2.31)	686	23M	117B
1404/04/16	5,200	5,120	5,200	5,200	2.97	292	15M	78B
1404/04/11	5,040	5,040	5,330	5,050	(2.7)	2,953	172M	868B
1404/04/10	5,190	5,190	5,190	5,190	(2.99)	71	4M	19B
1404/04/09	5,350	5,350	5,350	5,350	(2.9)	67	4M	20B
1404/04/08	5,510	5,510	5,510	5,510	(2.99)	59	4M	22B
1404/04/07	5,680	5,680	5,680	5,680	(2.91)	40	3M	20B
1404/03/21	5,780	5,740	5,950	5,850	1.21	622	7M	40B
1404/03/20	5,870	5,720	5,900	5,780	(0.34)	945	10M	58B
1404/03/19	5,900	5,740	6,030	5,800	(1.86)	920	26M	153B
1404/03/18	5,840	5,830	5,990	5,910	1.37	901	9M	55B
1404/03/17	5,930	5,810	5,980	5,830	(2.51)	1,663	39M	227B
1404/03/13	6,160	5,940	6,160	5,980	(2.29)	1,366	30M	177B
1404/03/12	6,070	6,030	6,190	6,120	1.83	1,654	20M	125B
1404/03/11	6,110	5,930	6,110	6,010	(0.83)	816	19M	115B
1404/03/10	5,980	5,970	6,110	6,060	2.02	1,977	149M	902B
1404/03/07	5,980	5,820	6,090	5,940	(0.83)	1,513	38M	229B
1404/03/06	6,070	5,860	6,070	5,990	1.53	1,402	51M	306B
1404/03/05	5,900	5,880	5,900	5,900	2.97	757	47M	277B
1404/03/04	5,450	5,450	5,770	5,730	2.14	1,331	108M	620B
1404/02/29	5,910	5,860	5,910	5,910	2.96	2,293	188M	1T
1404/02/28	5,740	5,740	5,740	5,740	2.87	174	14M	78B
1404/02/27	5,580	5,580	5,580	5,580	2.95	146	13M	72B
1404/02/24	5,410	5,280	5,530	5,420	0.93	702	17M	95B
1404/02/23	5,390	5,250	5,390	5,370	2.48	629	16M	88B
1404/02/22	5,240	5,190	5,240	5,240	2.95	208	9M	48B
1404/02/21	5,060	5,050	5,260	5,090	(2.12)	851	23M	116B
1404/02/20	5,300	5,150	5,300	5,200	(1.89)	623	15M	76B
1404/02/17	5,220	5,180	5,370	5,300	1.53	843	14M	76B
1404/02/16	5,180	5,070	5,290	5,220	1.56	720	17M	90B
1404/02/15	5,110	5,050	5,200	5,140	1.78	531	16M	80B
1404/02/14	5,040	4,950	5,170	5,050	0.40	566	10M	50B
1404/02/13	5,020	5,020	5,170	5,030	(2.78)	1,392	36M	179B
1404/02/10	5,174	5,174	5,174	5,174	2.99	234	23M	119B
1404/02/09	4,950	4,950	5,026	5,024	2.95	283	19M	96B
1404/02/08	4,850	4,776	4,966	4,880	1.16	1,096	11M	52B
1404/02/07	4,858	4,747	4,893	4,824	(1.41)	520	11M	52B
1404/02/06	4,898	4,808	4,898	4,893	2.88	610	21M	101B
1404/02/03	4,789	4,650	4,860	4,756	0.78	807	19M	92B
1404/02/02	4,796	4,581	4,823	4,719	0.77	1,156	30M	144B
1404/02/01	4,683	4,683	4,683	4,683	2.99	353	24M	112B
1404/01/31	4,547	4,547	4,547	4,547	2.99	441	33M	148B
1404/01/30	4,320	4,250	4,429	4,415	2.67	1,415	48M	210B
1404/01/27	4,195	4,182	4,307	4,300	2.82	791	30M	131B
1404/01/26	4,286	4,122	4,349	4,182	(1.58)	590	14M	58B
1404/01/25	4,249	4,249	4,249	4,249	2.98	315	18M	75B
1404/01/24	4,126	4,126	4,126	4,126	3.00	98	6M	24B
1404/01/23	3,964	3,912	4,013	4,006	2.80	266	8M	30B
1404/01/20	3,898	3,810	3,898	3,897	2.96	757	36M	139B
1404/01/19	3,785	3,785	3,785	3,785	2.99	310	18M	70B
1404/01/18	3,770	3,672	3,770	3,675	(2.91)	583	17M	61B
1404/01/17	3,817	3,726	3,860	3,785	(1.46)	883	12M	46B
1404/01/16	3,911	3,803	3,911	3,841	(1.79)	484	8M	30B
1404/01/10	3,832	3,832	3,968	3,911	1.48	473	6M	24B
1404/01/09	3,939	3,824	3,939	3,854	(2.23)	437	5M	21B
1404/01/06	3,957	3,900	3,957	3,942	2.60	441	10M	38B
1404/01/05	3,898	3,898	3,898	3,842	1.51	100	2M	8B
1403/12/28	3,785	3,785	3,790	3,785	(3.0)	434	19M	71B
1403/12/27	4,000	3,885	4,000	3,902	(2.57)	698	12M	47B
1403/12/26	4,141	3,980	4,141	4,005	(0.55)	587	7M	29B
1403/12/25	4,024	3,980	4,027	4,027	2.99	307	15M	59B
1403/12/22	3,805	3,805	3,969	3,910	(0.28)	277	4M	17B
1403/12/21	4,144	3,912	4,144	3,921	(2.75)	353	12M	45B
1403/12/20	4,025	4,025	4,130	4,032	(2.82)	570	15M	62B
1403/12/19	4,149	4,149	4,151	4,149	(2.99)	209	5M	20B
1403/12/18	4,346	4,212	4,465	4,277	(1.5)	253	3M	15B
1403/12/15	4,201	4,159	4,412	4,342	1.35	449	10M	43B
1403/12/14	4,250	4,244	4,481	4,284	(2.08)	1,778	20M	84B
1403/12/13	4,645	4,375	4,645	4,375	(2.99)	338	13M	56B
1403/12/01	5,950	5,670	5,950	5,730	(1.88)	726	11M	61B
1403/11/30	5,680	5,680	5,980	5,840	(0.17)	489	7M	42B
1403/11/29	5,820	5,820	5,990	5,850	(2.34)	740	16M	95B
1403/11/28	5,990	5,990	5,990	5,990	(2.92)	120	6M	35B
1403/11/27	6,170	6,170	6,350	6,170	(2.99)	175	8M	47B
1403/11/23	6,360	6,360	6,500	6,360	(2.9)	814	23M	145B
1403/11/21	6,480	6,470	6,700	6,550	(1.8)	1,325	19M	123B
1403/11/17	6,800	6,620	6,810	6,670	(1.62)	1,032	10M	70B
1403/11/16	6,780	6,640	6,780	6,780	2.88	775	20M	135B
1403/11/15	6,560	6,420	6,740	6,590	0.61	1,117	20M	132B
1403/11/14	6,420	6,420	6,650	6,550	(0.15)	958	9M	57B
1403/11/13	6,700	6,520	6,760	6,560	(2.38)	644	16M	104B
1403/11/10	6,600	6,560	6,750	6,720	2.44	1,253	33M	219B
1403/11/08	6,620	6,450	6,670	6,560	(1.06)	975	19M	127B
1403/11/07	6,590	6,450	6,800	6,630	0.30	759	11M	71B
1403/11/06	6,610	6,490	6,660	6,610	2.16	844	22M	144B
1403/11/03	6,780	6,430	6,790	6,470	(2.27)	1,489	36M	235B
1403/11/02	6,330	6,330	6,650	6,620	2.48	1,088	24M	156B
1403/11/01	6,590	6,280	6,660	6,460	(0.15)	1,180	30M	192B
1403/10/30	6,300	6,290	6,670	6,470	(0.15)	1,082	22M	143B
1403/10/29	6,530	6,480	6,680	6,480	(2.99)	666	22M	143B
1403/10/26	6,970	6,630	7,000	6,680	(2.2)	1,828	26M	171B
1403/10/24	6,650	6,650	6,840	6,830	2.71	2,053	56M	382B
1403/10/23	6,640	6,640	6,790	6,650	(2.78)	1,388	40M	264B
1403/10/22	6,850	6,670	6,850	6,840	2.70	4,965	291M	2T
1403/10/19	6,660	6,660	6,660	6,660	2.94	782	61M	405B
1403/10/18	6,470	6,470	6,470	6,470	2.86	483	37M	240B
1403/10/17	6,290	6,290	6,290	6,290	2.95	469	36M	225B
1403/10/16	6,110	6,110	6,110	6,110	2.86	356	24M	148B
1403/10/15	5,940	5,940	5,940	5,940	2.95	89	3M	16B
1403/10/12	5,640	5,620	5,780	5,770	2.67	1,570	88M	508B
1403/10/11	5,500	5,430	5,700	5,620	1.26	541	11M	60B
1403/10/10	5,610	5,510	5,710	5,550	(2.29)	882	16M	88B
1403/10/09	5,750	5,560	5,820	5,680	0.18	569	10M	56B
1403/10/08	5,560	5,420	5,690	5,670	2.53	912	24M	136B
1403/10/05	5,520	5,390	5,700	5,530	(0.36)	1,222	19M	106B
1403/10/04	5,440	5,420	5,570	5,550	2.59	1,106	33M	184B
1403/10/03	5,420	5,360	5,570	5,410	(1.99)	1,297	23M	122B
1403/10/02	5,550	5,510	5,610	5,520	(2.82)	730	16M	87B
1403/10/01	5,680	5,620	5,680	5,680	2.90	518	10M	59B
1403/09/28	5,480	5,460	5,670	5,520	(1.78)	709	15M	81B
1403/09/27	5,600	5,600	5,770	5,620	(2.6)	605	12M	68B
1403/09/26	5,820	5,660	6,000	5,770	(1.03)	2,106	44M	256B
1403/09/25	5,870	5,670	6,010	5,830	(0.17)	1,262	24M	143B
1403/09/24	5,840	5,810	5,840	5,840	3.00	920	31M	180B
1403/09/21	5,480	5,430	5,740	5,670	1.61	908	19M	107B
1403/09/20	5,750	5,460	5,750	5,580	(0.53)	998	22M	124B
1403/09/19	5,560	5,550	5,610	5,610	2.94	881	31M	175B
1403/09/18	5,490	5,440	5,580	5,450	(2.68)	990	21M	112B
1403/09/17	5,840	5,580	5,840	5,600	(2.61)	636	10M	54B
1403/09/14	5,740	5,700	5,840	5,750	(2.04)	1,754	36M	206B
1403/09/13	6,160	5,820	6,160	5,870	(2.0)	2,662	60M	352B
1403/09/12	5,970	5,910	6,000	5,990	2.74	2,429	60M	359B
1403/09/11	5,690	5,600	5,840	5,830	2.82	1,600	74M	430B
1403/09/10	5,670	5,570	5,670	5,670	2.90	467	25M	142B
1403/09/07	5,380	5,370	5,690	5,510	(0.36)	2,880	85M	470B
1403/09/06	5,670	5,350	5,670	5,530	0.36	3,779	118M	650B
1403/09/05	5,510	5,510	5,510	5,510	2.99	1,226	78M	427B
1403/09/04	5,350	5,330	5,350	5,350	2.88	2,055	122M	652B
1403/09/03	4,990	4,990	5,200	5,200	2.97	1,416	87M	454B
1403/08/30	4,970	4,950	5,170	5,050	(0.98)	369	5M	28B
1403/08/29	5,220	5,060	5,230	5,100	(2.11)	454	7M	36B
1403/08/28	5,230	5,140	5,230	5,210	2.56	663	13M	69B
1403/08/27	5,270	5,050	5,270	5,080	(2.31)	482	6M	31B
1403/08/26	5,180	5,160	5,200	5,200	2.91	587	20M	103B
1403/08/23	4,920	4,902	5,067	5,053	2.70	724	25M	124B
1403/08/22	4,847	4,800	4,926	4,920	2.86	587	20M	100B
1403/08/21	4,734	4,600	4,824	4,783	2.11	507	13M	63B
1403/08/20	4,684	4,676	4,684	4,684	2.99	323	15M	72B
1403/08/19	4,375	4,375	4,549	4,548	2.97	229	10M	44B
1403/08/16	4,370	4,287	4,515	4,417	(0.05)	143	3M	12B
1403/08/15	4,499	4,381	4,505	4,419	0.05	131	915K	4B
1403/08/14	4,247	4,247	4,509	4,417	0.89	196	2M	8B
1403/08/13	4,353	4,352	4,360	4,378	(2.41)	206	3M	11B
1403/08/12	4,659	4,460	4,695	4,486	(2.41)	222	3M	15B
1403/08/09	4,603	4,534	4,698	4,597	(1.58)	254	3M	12B
1403/08/08	4,708	4,603	4,717	4,671	(1.56)	207	4M	17B
1403/08/07	4,850	4,703	4,850	4,745	(0.27)	310	4M	20B
1403/08/06	4,758	4,758	4,758	4,758	2.99	153	7M	33B
1403/08/05	4,367	4,367	4,627	4,620	2.83	154	5M	24B
1403/08/02	4,408	4,408	4,416	4,493	(1.12)	142	1M	5B
1403/08/01	4,664	4,452	4,726	4,544	(0.98)	258	2M	11B
1403/07/30	4,451	4,451	4,700	4,589	0.02	127	1M	6B
1403/07/29	4,588	4,568	4,810	4,588	(2.57)	879	8M	36B
1403/07/28	4,820	4,700	4,820	4,709	(2.81)	230	5M	23B
1403/07/25	4,800	4,800	4,939	4,845	0.44	106	2M	11B
1403/07/24	4,821	4,762	4,889	4,824	(1.73)	126	2M	11B
1403/07/23	5,073	4,869	5,096	4,909	(2.19)	911	10M	48B
1403/07/22	5,019	5,009	5,019	5,019	3.00	1,342	50M	252B
1403/07/21	4,739	4,739	4,881	4,873	2.83	347	12M	58B
1403/07/18	4,751	4,705	4,751	4,739	0.74	101	2M	11B
1403/07/17	4,641	4,641	4,733	4,704	0.36	345	4M	18B
1403/07/16	4,644	4,644	4,644	4,687	(0.06)	22	233K	1B
1403/07/15	4,646	4,646	4,646	4,690	(0.04)	14	129K	599M
1403/07/14	4,670	4,670	4,670	4,692	(0.53)	67	2M	8B
1403/07/11	4,674	4,674	4,674	4,717	(0.08)	18	292K	1B
1403/07/10	4,773	4,682	4,773	4,721	(0.17)	71	661K	3B
1403/07/09	4,729	4,729	4,729	4,729	0.98	1,255	8M	38B
1403/07/08	4,607	4,607	4,699	4,683	0.64	174	6M	28B
1403/07/07	4,653	4,653	4,656	4,653	(1.0)	368	22M	104B
1403/07/04	4,870	4,637	4,870	4,700	(1.67)	318	6M	29B
1403/07/03	4,700	4,672	4,842	4,780	1.68	337	6M	29B
1403/07/02	4,674	4,525	4,768	4,701	1.53	370	9M	40B
1403/07/01	4,757	4,559	4,760	4,630	(1.47)	244	3M	13B
1403/06/28	4,600	4,600	4,757	4,699	1.73	619	18M	87B
1403/06/27	4,546	4,546	4,653	4,619	2.24	386	7M	34B
1403/06/26	4,460	4,460	4,600	4,518	(1.03)	258	3M	14B
1403/06/25	4,572	4,550	4,651	4,565	(2.67)	349	11M	51B
1403/06/24	4,700	4,557	4,717	4,690	2.40	495	12M	55B
1403/06/21	4,581	4,550	4,581	4,580	2.97	486	24M	108B
1403/06/20	4,451	4,325	4,451	4,448	2.92	314	15M	67B
1403/06/19	4,323	4,180	4,323	4,322	2.95	578	34M	147B
1403/06/18	4,201	4,201	4,201	4,198	2.92	60	4M	15B
1403/06/17	4,162	4,162	4,162	4,079	0.94	44	1M	5B
1403/06/13	4,043	4,043	4,043	4,041	1.94	73	4M	15B
1403/06/11	3,989	3,989	3,989	3,964	1.36	67	3M	10B
1403/06/10	3,871	3,871	3,952	3,911	0.93	64	2M	7B
1403/06/07	3,835	3,835	3,921	3,875	0.78	129	2M	7B
1403/06/06	3,890	3,820	3,890	3,845	0.23	72	1M	5B
1403/06/05	3,800	3,800	3,897	3,836	0.0	76	750K	3B
1403/06/03	3,872	3,871	3,906	3,836	0.13	56	369K	1B
1403/05/31	3,784	3,774	3,848	3,831	(0.52)	132	1M	4B
1403/05/30	3,790	3,790	3,838	3,851	(0.05)	36	218K	829M
1403/05/29	3,929	3,799	3,929	3,853	(0.59)	88	1M	5B
1403/05/28	3,935	3,824	3,937	3,876	0.39	91	3M	11B
1403/05/27	3,888	3,775	3,891	3,861	1.21	195	4M	14B
1403/05/24	3,794	3,782	3,845	3,815	(0.05)	80	671K	3B
1403/05/23	3,794	3,794	3,795	3,817	(0.39)	55	2M	6B
1403/05/22	3,807	3,807	3,808	3,832	(0.34)	61	1M	5B
1403/05/21	3,820	3,815	3,825	3,845	(0.21)	93	868K	3B
1403/05/20	3,847	3,837	3,874	3,853	(0.08)	195	808K	3B
1403/05/16	3,824	3,824	3,862	3,856	(0.16)	56	600K	2B
1403/05/15	3,867	3,829	3,867	3,862	(0.13)	551	579K	2B
1403/05/14	3,855	3,843	3,910	3,867	(0.28)	452	636K	2B
1403/05/13	4,000	3,848	4,000	3,878	(5.25)	642	3M	11B
1403/05/10	4,251	4,091	4,251	4,093	(5.95)	693	3M	14B
1403/05/09	4,403	4,331	4,403	4,352	(2.49)	133	2M	8B
1403/05/08	4,542	4,437	4,542	4,463	(3.69)	406	2M	9B
1403/05/06	4,790	4,604	4,810	4,634	(2.44)	148	1M	5B
1403/05/03	4,929	4,719	4,929	4,750	(2.7)	312	2M	9B
1403/05/02	4,821	4,821	4,977	4,882	2.03	218	3M	13B
1403/05/01	4,585	4,585	4,810	4,785	5.44	300	5M	25B
1403/04/31	4,630	4,402	4,659	4,538	(1.6)	101	1M	5B
1403/04/30	4,758	4,518	4,758	4,612	(2.02)	104	1M	5B
1403/04/27	4,662	4,662	4,796	4,707	1.79	135	865K	4B
1403/04/24	4,600	4,570	4,680	4,624	(0.24)	58	420K	2B
1403/04/23	4,610	4,600	4,807	4,635	(2.63)	124	1M	5B
1403/04/20	4,813	4,710	4,950	4,760	(2.84)	106	996K	5B
1403/04/19	4,860	4,817	4,950	4,899	0.29	51	456K	2B
1403/04/18	5,020	4,816	5,020	4,885	(1.65)	132	1M	6B
1403/04/17	5,099	4,878	5,099	4,967	(0.02)	391	3M	14B
1403/04/16	4,983	4,805	4,983	4,968	5.68	502	11M	54B
1403/04/13	4,757	4,687	4,757	4,701	1.18	40	186K	877M
1403/04/12	4,599	4,599	4,672	4,646	2.02	57	312K	1B
1403/04/11	4,485	4,436	4,649	4,554	0.71	53	362K	2B
1403/04/10	4,660	4,519	4,750	4,522	(5.93)	137	1M	5B
1403/04/09	4,899	4,701	4,899	4,807	1.80	79	1M	6B
1403/04/06	4,720	4,700	4,722	4,722	1.99	69	1M	6B
1403/04/04	4,600	4,580	4,634	4,630	1.89	74	738K	3B
1403/04/03	4,554	4,489	4,574	4,544	1.32	270	2M	7B
1403/04/02	4,600	4,423	4,602	4,485	(0.6)	126	3M	14B
1403/03/30	4,352	4,350	4,523	4,512	1.74	90	623K	3B
1403/03/29	4,430	4,430	4,520	4,435	(1.88)	642	2M	11B
1403/03/27	4,520	4,520	4,520	4,520	(1.99)	54	403K	2B
1403/03/26	4,612	4,612	4,613	4,612	(2.0)	63	572K	3B
1403/03/23	4,720	4,700	4,800	4,706	(1.86)	116	1M	5B
1403/03/22	4,717	4,708	4,890	4,795	(0.19)	694	4M	20B
1403/03/21	4,901	4,730	4,901	4,804	(0.04)	131	1M	6B
1403/03/20	4,775	4,775	4,940	4,806	(1.35)	656	3M	13B
1403/03/19	5,068	4,871	5,068	4,872	(1.97)	39	227K	1B
1403/03/09	5,470	5,470	5,500	5,500	1.85	304	4M	22B
1403/03/08	5,380	5,380	5,510	5,400	(1.46)	676	9M	46B
1403/03/07	5,480	5,480	5,480	5,480	(1.97)	99	576K	3B
1403/03/06	5,600	5,590	5,610	5,590	(1.93)	61	274K	2B
1403/03/05	5,870	5,670	5,870	5,700	(1.38)	271	2M	12B
1403/03/01	5,760	5,720	5,890	5,780	(0.69)	108	841K	5B
1403/02/30	6,000	5,810	6,000	5,820	(4.75)	312	3M	15B
1403/02/29	6,110	6,020	6,260	6,110	(0.16)	185	2M	9B
1403/02/26	6,210	6,040	6,370	6,120	(2.86)	269	2M	14B
1403/02/25	6,490	6,150	6,510	6,300	(0.79)	161	1M	7B
1403/02/24	6,770	6,290	6,820	6,350	(4.08)	361	3M	18B
1403/02/23	6,760	6,570	6,900	6,620	(3.36)	389	3M	20B
1403/02/22	7,000	6,700	7,140	6,850	(2.14)	596	2M	16B
1403/02/19	7,300	6,930	7,300	7,000	(3.05)	349	3M	20B
1403/02/18	7,270	7,130	7,360	7,220	2.27	159	1M	10B
1403/02/17	7,200	6,820	7,350	7,060	(0.28)	493	4M	31B
1403/02/16	7,150	7,000	7,240	7,080	0.85	141	902K	6B
1403/02/12	7,160	6,970	7,170	7,020	(0.57)	123	766K	5B
1403/02/11	7,230	7,000	7,230	7,060	(0.7)	149	967K	7B
1403/02/10	7,270	7,060	7,270	7,110	(0.7)	122	740K	5B
1403/02/09	7,320	7,080	7,330	7,160	(1.78)	257	581K	4B
1403/02/08	7,010	7,010	7,320	7,290	3.40	336	2M	17B
1403/02/05	7,030	6,950	7,180	7,050	(0.84)	317	2M	14B
1403/02/04	7,340	7,020	7,340	7,110	(1.66)	323	2M	15B
1403/02/03	7,380	7,100	7,390	7,230	(1.9)	330	3M	20B
1403/02/02	7,290	7,140	7,490	7,370	3.22	459	4M	33B
1403/02/01	6,980	6,850	7,140	7,140	5.00	275	5M	36B
1403/01/29	6,740	6,740	6,850	6,800	0.15	87	389K	3B
1403/01/28	6,800	6,770	6,880	6,790	(0.59)	171	1M	9B
1403/01/27	6,800	6,720	6,840	6,830	0.74	185	3M	19B
1403/01/26	6,780	6,780	6,900	6,780	(0.88)	255	5M	36B
1403/01/25	7,150	6,800	7,190	6,840	(4.34)	1,187	9M	60B
1403/01/21	7,270	7,080	7,270	7,150	(0.56)	760	2M	12B
1403/01/20	7,200	7,090	7,330	7,190	0.42	365	3M	19B
1403/01/19	7,370	7,070	7,500	7,160	(2.32)	411	2M	17B
1403/01/18	7,620	7,300	7,620	7,330	(4.56)	717	8M	58B
1403/01/15	7,890	7,630	7,890	7,680	(0.9)	306	2M	13B
1403/01/14	7,900	7,670	8,000	7,750	(3.25)	707	3M	23B
1403/01/11	8,160	7,950	8,160	8,010	(1.84)	626	3M	25B
1403/01/08	8,160	8,050	8,300	8,160	(0.73)	381	2M	17B
1403/01/07	8,400	8,150	8,490	8,220	(2.49)	732	3M	25B
1403/01/06	8,350	8,220	8,600	8,430	2.06	165	641K	5B
1403/01/05	8,290	8,120	8,360	8,260	3.12	192	864K	7B
1402/12/28	7,950	7,860	8,160	8,010	(1.96)	327	1M	12B
1402/12/27	8,320	8,010	8,320	8,170	2.90	259	988K	8B
1402/12/15	14,250	13,980	14,530	14,210	(0.42)	639	3M	42B
1402/12/14	14,490	13,980	14,490	14,270	(0.28)	323	1M	17B
1402/12/13	14,230	14,060	14,600	14,310	1.35	511	3M	46B
1402/12/12	13,900	13,740	14,470	14,120	0.79	377	2M	28B
1402/12/09	13,710	13,710	14,110	14,010	0.94	145	510K	7B
1402/12/08	13,630	13,620	14,030	13,880	(0.22)	284	1M	16B
1402/12/07	13,660	13,610	14,300	13,910	0.0	262	791K	11B
1402/12/05	14,340	13,680	14,450	13,910	(2.8)	399	1M	15B
1402/12/02	14,110	14,100	14,490	14,310	(0.28)	327	1M	19B
1402/12/01	14,410	14,010	14,500	14,350	0.91	331	1M	19B
1402/11/30	14,190	13,910	14,400	14,220	2.75	453	2M	31B
1402/11/29	13,500	13,320	14,140	13,840	1.54	480	2M	34B
1402/11/28	14,200	13,350	14,200	13,630	(2.92)	529	2M	26B
1402/11/25	14,170	13,760	14,400	14,040	0.65	418	2M	22B
1402/11/24	13,910	13,520	14,300	13,950	2.42	728	3M	39B
1402/11/23	14,000	13,500	14,000	13,620	(3.47)	862	3M	47B
1402/11/21	14,350	13,750	14,420	14,110	(0.28)	1,060	5M	66B
1402/11/18	13,400	13,370	14,170	14,150	4.81	1,592	21M	298B
1402/11/17	13,430	13,410	13,650	13,500	(0.22)	171	687K	9B
1402/11/16	13,230	13,230	13,650	13,530	0.67	184	1M	17B
1402/11/15	13,720	13,260	13,720	13,440	(1.03)	369	973K	13B
1402/11/14	13,420	13,330	13,750	13,580	0.97	212	615K	8B
1402/11/11	13,510	13,310	13,570	13,450	(0.52)	289	1M	15B
1402/11/10	13,800	13,300	13,900	13,520	(2.59)	375	1M	15B
1402/11/09	14,020	13,810	14,200	13,880	(1.84)	273	899K	12B
1402/11/08	14,070	14,040	14,250	14,140	0.43	162	750K	11B
1402/11/07	14,060	14,030	14,290	14,080	0.14	146	550K	8B
1402/11/04	13,880	13,650	14,290	14,060	2.85	325	804K	11B
1402/11/03	14,080	13,520	14,300	13,670	(3.94)	402	1M	20B
1402/11/02	14,590	13,860	14,800	14,230	(0.56)	366	885K	13B
1402/11/01	14,500	14,090	14,600	14,310	(1.51)	271	955K	14B
1402/10/30	14,890	14,490	15,260	14,530	(4.72)	494	3M	40B
1402/10/27	15,500	14,960	15,500	15,250	0.33	436	2M	23B
1402/10/26	14,950	14,890	15,500	15,200	2.63	867	4M	65B
1402/10/25	15,310	14,760	15,340	14,810	(4.64)	1,593	13M	199B
1402/10/24	15,650	15,250	15,780	15,530	(1.21)	506	2M	35B
1402/10/23	15,620	15,420	16,000	15,720	1.62	616	3M	40B
1402/10/20	15,420	15,420	15,780	15,470	(4.68)	1,437	8M	120B
1402/10/19	16,230	16,230	16,470	16,230	(4.98)	404	2M	32B
1402/10/18	17,740	16,730	17,810	17,080	(0.81)	779	2M	29B
1402/10/17	17,290	16,900	17,610	17,220	1.41	172	372K	6B
1402/10/16	17,050	16,820	17,290	16,980	0.47	147	171K	3B
1402/10/13	16,990	16,510	17,440	16,900	1.68	132	342K	6B
1402/10/12	17,490	16,440	17,490	16,620	(2.92)	112	319K	5B
1402/10/11	17,310	16,770	17,620	17,120	(2.51)	161	384K	7B
1402/10/10	17,330	17,330	17,660	17,560	0.34	71	159K	3B
1402/10/09	17,530	17,310	17,790	17,500	1.04	80	484K	8B
1402/10/06	17,420	17,170	17,600	17,320	(1.93)	234	705K	12B
1402/10/05	17,510	17,440	17,890	17,660	(0.9)	82	207K	4B
1402/10/04	17,470	17,470	18,090	17,820	(0.17)	178	463K	8B
1402/10/03	17,560	17,530	18,000	17,850	0.06	189	370K	7B
1402/10/02	18,200	17,640	18,400	17,840	(0.89)	256	750K	13B
1402/09/29	18,100	17,880	18,300	18,000	(0.44)	129	285K	5B
1402/09/28	18,300	17,650	18,480	18,080	0.33	222	783K	14B
1402/09/27	17,850	17,800	18,230	18,020	(0.33)	275	757K	14B
1402/09/25	17,990	17,560	18,430	18,080	2.61	153	648K	12B
1402/09/22	17,300	17,300	17,990	17,620	(0.68)	200	490K	9B
1402/09/21	17,800	17,450	18,120	17,740	(1.0)	345	1M	22B
1402/09/20	17,410	17,410	18,180	17,920	(0.39)	253	896K	16B
1402/09/19	17,900	17,760	18,200	17,990	0.33	350	818K	15B
1402/09/18	18,000	17,500	18,240	17,930	1.24	133	579K	10B
1402/09/15	17,320	17,280	18,170	17,710	0.23	179	806K	14B
1402/09/14	16,830	16,830	17,870	17,670	0.45	313	1M	21B
1402/09/13	17,610	17,280	17,900	17,590	1.21	272	756K	13B
1402/09/12	17,050	16,970	17,800	17,380	2.06	273	554K	10B
1402/09/11	16,690	16,590	17,190	17,030	3.97	321	1M	18B
1402/09/08	15,660	15,650	16,690	16,380	0.18	184	642K	11B
1402/09/07	16,300	16,200	16,600	16,350	0.99	169	863K	14B
1402/09/06	16,390	16,070	16,450	16,190	(0.49)	205	516K	8B
1402/09/05	16,390	16,190	16,390	16,270	1.12	137	325K	5B
1402/09/04	16,210	15,920	16,410	16,090	(1.35)	256	599K	10B
1402/09/01	16,250	16,250	16,410	16,310	0.55	99	372K	6B
1402/08/30	16,070	16,010	16,400	16,220	(0.18)	92	238K	4B
1402/08/29	15,970	15,920	16,650	16,250	0.12	198	717K	12B
1402/08/28	16,600	15,970	16,620	16,230	(0.79)	309	713K	12B
1402/08/27	15,890	15,700	16,420	16,360	4.60	406	2M	29B
1402/08/24	15,430	15,320	15,890	15,640	2.29	234	586K	9B
1402/08/23	15,040	15,000	15,440	15,290	0.26	114	433K	7B
1402/08/22	15,570	15,160	15,570	15,250	0.59	101	675K	10B
1402/08/21	15,120	14,910	15,440	15,160	(0.07)	177	392K	6B
1402/08/20	15,540	15,050	15,540	15,170	(0.98)	85	303K	5B
1402/08/17	15,200	15,050	15,590	15,320	0.59	370	1M	16B
1402/08/16	14,800	14,800	15,400	15,230	1.60	155	508K	8B
1402/08/15	14,760	14,420	15,220	14,990	0.81	152	588K	9B
1402/08/14	14,540	14,530	15,100	14,870	0.81	207	559K	8B
1402/08/13	14,860	14,560	15,290	14,750	0.27	241	940K	14B
1402/08/10	14,740	14,280	14,920	14,710	(0.14)	152	361K	5B
1402/08/09	14,800	14,530	14,950	14,730	0.61	214	880K	13B
1402/08/08	13,920	13,910	14,720	14,640	4.42	404	2M	30B
1402/08/07	14,430	13,890	14,570	14,020	(1.89)	227	452K	6B
1402/08/06	14,650	14,250	14,700	14,290	(4.67)	222	1M	20B
1402/08/03	15,190	14,700	15,440	14,990	(2.79)	168	382K	6B
1402/08/02	15,750	15,170	15,990	15,420	(2.59)	161	507K	8B
1402/08/01	16,190	15,650	16,290	15,830	(2.1)	305	442K	7B
1402/07/30	16,590	15,790	16,590	16,170	(1.58)	499	833K	13B
1402/07/29	16,400	16,370	16,690	16,430	(0.24)	182	376K	6B
1402/07/26	16,600	16,140	16,770	16,470	(0.48)	373	751K	12B
1402/07/25	16,450	16,350	16,750	16,550	(0.3)	436	934K	15B
1402/07/24	16,680	16,450	16,680	16,600	0.67	156	366K	6B
1402/07/23	16,350	16,300	16,730	16,490	0.43	185	825K	14B
1402/07/22	16,480	16,130	16,640	16,420	(1.08)	159	238K	4B
1402/07/19	16,450	16,450	16,880	16,600	1.34	185	578K	10B
1402/07/18	16,310	16,260	16,630	16,380	(1.62)	229	443K	7B
1402/07/17	16,060	16,060	16,960	16,650	0.12	227	813K	14B
1402/07/16	17,320	16,590	17,520	16,630	(4.75)	308	2M	32B
1402/07/15	17,960	17,300	17,960	17,460	(1.85)	316	484K	8B
1402/07/12	17,950	17,700	17,990	17,790	(0.06)	148	318K	6B
1402/07/10	17,850	17,570	18,000	17,800	(0.67)	148	261K	5B
1402/07/09	18,030	17,650	18,090	17,920	(0.11)	384	868K	16B
1402/07/08	17,990	17,580	18,280	17,940	(0.44)	315	871K	16B
1402/07/05	18,020	17,900	18,340	18,020	(1.15)	217	493K	9B
1402/07/04	19,160	18,080	19,180	18,230	(4.2)	928	4M	80B
1402/07/03	19,050	18,850	19,270	19,030	0.42	163	388K	7B
1402/07/01	18,710	18,710	19,260	18,950	0.96	75	117K	2B
1402/06/29	19,150	18,640	19,580	18,770	(2.19)	452	1M	24B
1402/06/28	19,000	18,870	19,660	19,190	0.95	138	313K	6B
1402/06/27	19,110	18,820	19,400	19,010	(1.86)	274	431K	8B
1402/06/26	19,500	19,220	19,890	19,370	0.36	138	242K	5B
1402/06/22	19,150	19,150	19,710	19,300	(0.41)	88	234K	5B
1402/06/21	19,860	19,000	19,860	19,380	(0.67)	260	1M	22B
1402/06/20	19,430	19,070	19,720	19,510	1.40	198	183K	4B
1402/06/19	19,290	19,030	19,430	19,240	(0.36)	146	275K	5B
1402/06/18	19,470	18,910	19,750	19,310	(2.96)	183	689K	13B
1402/06/14	20,000	19,500	20,400	19,900	(0.5)	169	415K	8B
1402/06/13	19,900	19,550	20,150	20,000	2.56	158	719K	14B
1402/06/12	19,550	19,350	19,950	19,500	(0.26)	162	381K	7B
1402/06/11	19,400	19,300	20,050	19,550	(3.12)	314	868K	17B
1402/06/08	20,940	19,680	20,940	20,180	0.90	161	569K	11B
1402/06/07	20,200	19,630	20,200	20,000	0.55	81	134K	3B
1402/06/06	20,510	19,740	20,510	19,890	(4.24)	347	1M	24B
1402/06/05	20,330	20,330	21,040	20,770	3.38	108	184K	4B
1402/06/04	19,800	19,620	20,260	20,090	4.09	152	449K	9B
1402/06/01	19,700	19,000	19,750	19,300	0.26	88	176K	3B
1402/05/31	19,950	18,750	19,950	19,250	(1.79)	167	239K	5B
1402/05/30	20,000	19,150	20,000	19,600	1.55	238	10M	206B
1402/05/29	19,650	19,100	19,900	19,300	(3.98)	189	409K	8B
1402/05/28	20,900	19,900	21,050	20,100	(3.83)	168	789K	16B
1402/05/25	20,750	19,900	21,250	20,900	3.21	182	765K	16B
1402/05/24	20,950	19,800	21,200	20,250	(2.41)	108	147K	3B
1402/05/23	21,100	20,250	21,300	20,750	1.47	107	110K	2B
1402/05/22	19,850	19,850	21,150	20,450	(1.45)	107	120K	2B
1402/05/21	21,950	20,750	21,950	20,750	(4.82)	166	1M	25B
1402/05/18	22,400	21,350	22,550	21,800	(2.68)	199	453K	10B
1402/05/17	21,850	21,550	22,650	22,400	(0.88)	238	1M	24B
1402/05/16	21,750	21,750	22,850	22,600	1.12	320	2M	56B
1402/05/15	22,550	21,700	23,400	22,350	0.0	307	951K	21B
1402/05/14	20,700	20,700	22,550	22,350	3.95	571	2M	50B
1402/05/10	21,400	21,200	21,800	21,500	3.37	334	1M	25B
1402/05/09	20,300	20,300	21,100	20,800	1.96	211	688K	14B
1402/05/08	20,100	19,550	21,050	20,400	1.49	360	2M	36B
1402/05/07	20,200	19,600	20,450	20,100	(0.5)	137	459K	9B
1402/05/04	19,900	19,900	20,500	20,200	0.0	111	348K	7B
1402/05/03	19,700	19,700	20,550	20,200	(0.49)	90	251K	5B
1402/05/02	19,550	19,550	20,550	20,300	0.50	92	186K	4B
1402/05/01	20,150	19,950	20,550	20,200	1.00	146	382K	8B
1402/04/31	19,800	19,300	20,650	20,000	(0.74)	241	920K	18B
1402/04/28	19,540	19,480	20,600	20,150	1.82	289	744K	15B
1402/04/27	19,910	19,290	19,960	19,790	4.10	231	651K	13B
1402/04/26	19,400	18,730	20,340	19,010	(3.55)	366	901K	17B
1402/04/25	20,200	19,380	20,800	19,710	(1.6)	265	482K	9B
1402/04/24	19,000	19,000	20,100	20,030	4.60	321	1M	20B
1402/04/21	19,450	19,000	20,150	19,150	(4.25)	380	2M	31B
1402/04/20	20,950	19,450	20,950	20,000	(2.2)	251	804K	16B
1402/04/19	19,900	19,900	21,200	20,450	(0.49)	467	1M	30B
1402/04/18	20,500	19,950	21,150	20,550	(2.14)	244	651K	13B
1402/04/17	21,100	20,450	21,350	21,000	(0.57)	208	748K	16B
1402/04/14	21,540	20,900	21,540	21,120	(0.38)	250	584K	12B
1402/04/13	20,500	20,500	21,600	21,200	2.37	340	1M	24B
1402/04/12	21,790	20,370	21,790	20,710	(0.67)	406	847K	18B
1402/04/11	21,200	20,230	21,340	20,850	0.10	438	926K	19B
1402/04/10	20,380	20,350	20,940	20,830	4.41	737	2M	45B
1402/04/07	19,320	19,310	20,390	19,950	1.12	448	2M	36B
1402/04/06	19,470	19,000	19,920	19,730	0.36	348	2M	42B
1402/04/05	19,890	19,340	19,930	19,660	(0.05)	310	596K	12B
1402/04/04	19,950	19,410	19,950	19,670	(0.86)	321	692K	14B
1402/04/03	19,700	19,670	19,950	19,840	0.20	206	376K	7B
1402/03/31	19,500	19,500	20,000	19,800	0.0	210	655K	13B
1402/03/30	19,650	19,600	20,250	19,800	(1.74)	280	1M	22B
1402/03/29	20,200	19,750	20,850	20,150	(1.47)	335	1M	26B
1402/03/28	20,700	19,950	21,100	20,450	(1.68)	353	2M	31B
1402/03/27	19,500	19,500	21,100	20,800	3.48	500	1M	29B
1402/03/24	19,950	19,950	20,250	20,100	0.50	209	621K	12B
1402/03/23	19,500	19,500	20,500	20,000	0.0	211	674K	13B
1402/03/22	20,750	19,600	20,750	20,000	(0.99)	592	2M	35B
1402/03/21	19,450	19,450	20,450	20,200	(0.98)	359	1M	24B
1402/03/20	20,850	20,150	21,000	20,400	(3.77)	494	2M	36B
1402/03/17	21,500	21,000	21,600	21,200	(0.93)	322	674K	14B
1402/03/16	21,450	21,000	22,050	21,400	(1.38)	427	1M	24B
1402/03/13	21,250	21,250	22,100	21,700	0.0	290	863K	19B
1402/03/10	22,000	21,450	22,150	21,700	(2.91)	250	564K	12B
1402/03/09	22,100	22,000	22,700	22,350	(0.45)	457	1M	30B
1402/03/08	22,350	21,950	23,100	22,450	(2.6)	901	3M	70B
1402/03/07	24,000	23,050	24,000	23,050	(4.95)	463	5M	115B
1402/03/06	24,700	23,850	25,600	24,250	(3.39)	633	2M	47B
1402/03/03	26,400	24,700	26,400	25,100	(3.46)	1,208	5M	114B
1402/03/02	26,000	25,700	26,000	26,000	4.84	520	5M	141B
1402/02/27	25,950	24,950	25,950	25,550	3.02	1,051	4M	103B
1402/02/25	24,500	23,300	25,200	24,800	3.33	665	4M	104B
1402/02/24	22,950	22,950	24,050	24,000	4.58	603	3M	79B
1402/02/23	22,950	22,500	24,000	22,950	(2.96)	730	3M	65B
1402/02/20	24,500	22,950	25,250	23,650	(2.07)	1,297	6M	154B
1402/02/19	24,150	24,150	24,700	24,150	(4.92)	1,486	12M	284B
1402/02/18	25,400	25,400	25,400	25,400	(4.87)	167	1M	34B
1402/02/17	27,800	26,600	27,800	26,700	(4.47)	664	4M	97B
1402/02/16	29,400	27,100	29,450	27,950	(1.93)	1,667	5M	142B
1402/02/13	28,050	27,450	28,650	28,500	4.40	1,555	7M	209B
1402/02/12	26,450	26,250	27,750	27,300	3.21	1,264	6M	177B
1402/02/11	27,200	25,850	27,200	26,450	(2.76)	1,391	5M	123B
1402/02/10	26,950	26,550	27,900	27,200	0.93	1,320	6M	166B
1402/02/09	27,300	26,400	28,000	26,950	0.0	1,296	6M	155B
1402/02/06	27,650	26,400	27,650	26,950	(2.88)	1,771	6M	169B
1402/02/05	29,250	26,900	29,250	27,750	(1.25)	2,538	9M	247B
1402/02/04	28,250	27,600	28,250	28,100	4.27	806	7M	209B
1402/01/29	26,950	26,700	26,950	26,950	4.86	2,876	28M	755B
1402/01/28	25,700	25,700	25,700	25,700	4.90	146	3M	84B
1402/01/27	24,500	24,500	24,500	24,500	4.93	164	5M	128B
1402/01/26	23,350	23,350	23,350	23,350	4.94	87	2M	47B
1402/01/22	22,250	22,250	22,250	22,250	4.95	43	687K	15B
1402/01/14	33,200	32,200	33,900	33,000	(0.45)	1,177	3M	97B
1402/01/09	33,200	32,950	33,900	33,150	(2.79)	1,084	3M	85B
1402/01/08	35,500	33,650	35,500	34,100	(1.45)	900	2M	75B
1402/01/07	34,850	33,850	35,500	34,600	(1.0)	596	1M	45B
1402/01/06	35,450	33,350	35,600	34,950	0.87	354	959K	34B
1402/01/05	34,900	33,000	35,200	34,650	3.28	684	3M	110B
1401/12/28	33,750	32,800	33,950	33,550	3.71	546	3M	93B
1401/12/27	31,200	30,500	32,550	32,350	4.35	697	4M	138B
1401/12/24	31,500	30,150	32,000	31,000	(1.43)	667	2M	65B
1401/12/23	32,000	30,700	32,900	31,450	(1.41)	716	3M	96B
1401/12/22	32,700	31,150	33,300	31,900	(1.69)	568	5M	157B
1401/12/21	31,500	31,500	33,300	32,450	0.78	638	2M	81B
1401/12/20	30,900	30,900	32,750	32,200	3.04	761	2M	74B
1401/12/16	32,050	30,750	32,150	31,250	0.64	520	2M	66B
1401/12/15	31,500	29,700	32,250	31,050	0.16	768	4M	117B
1401/12/14	31,350	30,250	32,400	31,000	(1.59)	531	2M	59B
1401/12/13	32,850	31,000	32,850	31,500	(2.02)	411	847K	27B
1401/12/10	33,300	31,600	33,300	32,150	(0.16)	671	2M	61B
1401/12/09	32,600	31,200	33,150	32,200	(1.83)	803	2M	64B
1401/12/08	33,700	32,550	34,300	32,800	(4.23)	1,281	5M	169B
1401/12/07	33,000	31,600	34,650	34,250	3.79	1,787	12M	401B
1401/12/06	33,700	31,900	33,700	33,000	1.54	1,638	6M	184B
1401/12/03	32,800	31,400	33,400	32,500	(0.76)	461	2M	65B
1401/12/02	33,600	31,650	33,700	32,750	(1.65)	799	3M	91B
1401/12/01	33,300	32,350	33,800	33,300	3.42	340	1M	38B
1401/11/30	31,000	31,000	33,300	32,200	1.10	457	1M	43B
1401/11/26	33,250	31,600	33,400	31,850	(4.21)	679	4M	128B
1401/11/25	33,900	32,950	34,950	33,250	(4.04)	677	3M	109B
1401/11/24	35,950	34,150	36,800	34,650	(3.48)	814	2M	77B
1401/11/23	35,750	34,200	37,300	35,900	0.98	728	2M	69B
1401/11/19	35,450	34,900	35,750	35,550	4.41	1,130	6M	214B
1401/11/18	33,150	33,000	35,700	34,050	(1.87)	1,413	4M	140B
1401/11/17	34,700	34,700	34,700	34,700	(4.93)	210	3M	90B
1401/11/16	38,100	35,750	38,700	36,500	(2.93)	380	2M	89B
1401/11/12	36,400	36,400	38,200	37,600	10.59	214	2M	74B
1401/11/04	58,000	56,600	59,100	58,250	3.46	1,676	4M	228B
1401/11/03	56,000	54,050	56,400	56,300	4.74	1,340	5M	309B
1401/11/02	52,100	51,950	53,850	53,750	4.78	1,062	7M	372B
1401/11/01	51,150	50,050	52,400	51,300	0.79	737	2M	82B
1401/10/28	51,850	49,700	52,200	50,900	0.59	860	3M	153B
1401/10/27	50,400	49,950	50,750	50,600	4.65	1,288	5M	254B
1401/10/26	48,400	47,300	48,900	48,350	3.76	754	5M	239B
1401/10/24	44,500	44,500	46,800	46,600	4.48	756	3M	135B
1401/10/21	44,100	42,850	44,700	44,600	4.69	903	4M	173B
1401/10/20	41,650	41,650	43,500	42,600	(0.12)	553	1M	58B
1401/10/19	43,400	41,600	44,000	42,650	0.35	535	1M	60B
1401/10/18	42,650	41,100	44,200	42,500	0.71	590	2M	87B
1401/10/17	43,000	41,500	43,500	42,200	0.12	521	2M	66B
1401/10/14	40,950	40,950	42,700	42,150	0.24	465	923K	39B
1401/10/13	40,800	40,350	42,750	42,050	3.19	886	3M	124B
1401/10/12	42,450	39,800	42,700	40,750	(2.63)	1,193	4M	149B
1401/10/11	40,350	39,200	42,450	41,850	3.46	1,162	3M	137B
1401/10/10	38,950	38,000	41,200	40,450	3.06	1,817	9M	383B
1401/10/07	39,250	39,250	39,250	39,250	4.95	195	3M	107B
1401/10/05	37,100	36,400	37,400	37,400	4.91	731	20M	749B
1401/10/04	33,700	33,700	35,750	35,650	4.70	719	5M	162B
1401/10/03	33,750	33,700	34,600	34,050	0.74	138	512K	17B
1401/09/30	33,900	33,350	34,000	33,800	0.0	94	121K	4B
1401/09/29	33,900	33,600	34,000	33,800	(0.73)	58	44K	1B
1401/09/28	34,600	33,300	34,600	34,050	(0.87)	192	601K	20B
1401/09/27	34,700	33,600	34,900	34,350	1.63	194	229K	8B
1401/09/26	33,800	32,850	34,150	33,800	1.35	173	364K	12B
1401/09/23	33,050	32,850	34,150	33,350	1.06	245	442K	15B
1401/09/22	32,700	32,100	33,500	33,000	1.23	127	152K	5B
1401/09/21	32,300	32,250	33,350	32,600	(0.46)	114	428K	14B
1401/09/20	33,850	32,000	33,850	32,750	(2.67)	141	159K	5B
1401/09/19	33,700	32,700	34,500	33,650	(1.61)	99	170K	6B
1401/09/16	33,850	32,900	34,850	34,200	2.24	244	429K	15B
1401/09/15	33,100	33,000	34,100	33,450	(0.59)	98	116K	4B
1401/09/14	34,300	33,300	34,800	33,650	(1.61)	105	72K	2B
1401/09/13	35,800	33,950	35,800	34,200	(4.2)	384	1M	37B
1401/09/12	34,100	34,100	36,000	35,700	2.15	149	805K	29B
1401/09/09	35,050	34,300	35,800	34,950	0.29	184	441K	15B
1401/09/08	33,250	33,250	35,350	34,850	1.31	268	825K	29B
1401/09/07	33,200	33,200	34,950	34,400	2.23	285	1M	35B
1401/09/06	33,000	32,950	34,550	33,650	0.60	100	196K	7B
1401/09/05	33,950	32,750	34,050	33,450	0.0	137	218K	7B
1401/09/02	34,600	33,000	34,600	33,450	(2.05)	143	240K	8B
1401/09/01	33,700	33,300	34,700	34,150	1.34	124	197K	7B
1401/08/30	32,750	32,350	34,550	33,700	0.90	386	1M	41B
1401/08/29	33,700	32,800	34,100	33,400	1.06	145	124K	4B
1401/08/28	33,450	31,900	33,500	33,050	0.0	275	364K	12B
1401/08/25	32,250	32,200	33,150	33,050	4.59	408	960K	32B
1401/08/24	30,600	30,500	32,150	31,600	2.93	160	254K	8B
1401/08/23	32,100	30,500	32,250	30,700	(4.36)	156	728K	22B
1401/08/22	32,500	31,700	33,000	32,100	(1.23)	116	136K	4B
1401/08/21	33,200	32,000	33,250	32,500	(1.22)	110	140K	5B
1401/08/18	33,250	32,300	33,250	32,900	(0.15)	177	186K	6B
1401/08/17	32,950	32,100	33,950	32,950	1.85	212	364K	12B
1401/08/16	31,000	30,900	32,650	32,350	4.02	320	851K	28B
1401/08/15	30,750	30,750	31,300	31,100	1.14	72	81K	3B
1401/08/14	30,550	30,400	31,950	30,750	0.65	147	285K	9B
1401/08/11	30,450	29,800	30,950	30,550	1.83	157	251K	8B
1401/08/10	29,800	29,150	30,450	30,000	3.09	153	135K	4B
1401/08/09	28,550	28,550	29,600	29,100	0.0	100	438K	13B
1401/08/08	29,700	28,700	30,150	29,100	0.17	121	261K	8B
1401/08/07	28,500	28,000	29,950	29,050	0.35	144	459K	13B
1401/08/04	28,550	27,650	29,500	28,950	0.52	70	109K	3B
1401/08/03	30,750	28,550	31,100	28,800	(4.16)	339	1M	31B
1401/08/02	29,550	29,450	31,200	30,050	(0.83)	117	182K	5B
1401/08/01	30,200	30,000	30,950	30,300	(1.94)	86	86K	3B
1401/07/30	30,900	30,650	31,500	30,900	(1.9)	87	182K	6B
1401/07/27	31,300	31,000	32,200	31,500	(0.94)	76	89K	3B
1401/07/26	32,150	31,050	32,150	31,800	(0.31)	133	158K	5B
1401/07/25	31,950	31,150	32,700	31,900	0.0	232	349K	11B
1401/07/24	31,900	30,400	32,250	31,900	0.95	216	549K	18B
1401/07/23	31,750	30,800	31,850	31,600	3.95	127	451K	14B
1401/07/20	30,000	29,050	30,750	30,400	2.88	207	457K	14B
1401/07/19	28,450	28,450	30,750	29,550	(0.51)	121	173K	5B
1401/07/18	29,500	29,200	30,850	29,700	0.0	127	191K	6B
1401/07/17	31,100	29,250	31,150	29,700	(3.41)	126	419K	12B
1401/07/16	32,300	30,050	32,300	30,750	(0.81)	105	173K	5B
1401/07/12	30,150	30,150	31,700	31,000	1.47	179	1M	46B
1401/07/11	30,700	29,850	31,600	30,550	0.83	118	665K	20B
1401/07/10	31,300	29,800	31,300	30,300	(3.35)	91	225K	7B
1401/07/09	31,900	31,100	33,100	31,350	(4.13)	171	589K	18B
1401/07/06	30,550	30,550	32,900	32,700	4.31	142	200K	7B
1401/07/04	31,950	30,500	32,000	31,350	2.79	153	349K	11B
1401/07/02	30,250	29,650	31,950	30,500	(2.09)	113	259K	8B
1401/06/30	31,600	31,050	32,300	31,150	(4.59)	160	1M	33B
1401/06/29	33,350	32,050	33,350	32,650	1.08	74	116K	4B
1401/06/28	32,150	31,700	33,100	32,300	0.31	130	180K	6B
1401/06/27	33,050	31,850	33,100	32,200	(3.45)	119	186K	6B
1401/06/23	33,650	32,550	34,500	33,350	(0.89)	119	268K	9B
1401/06/22	34,750	33,300	34,750	33,650	(0.15)	60	69K	2B
1401/06/21	34,600	33,500	34,600	33,700	(0.74)	43	18K	596M
1401/06/20	34,200	33,050	34,700	33,950	0.59	124	156K	5B
1401/06/19	34,850	32,900	34,850	33,750	(2.17)	101	172K	6B
1401/06/16	34,150	33,800	35,400	34,500	(1.0)	189	193K	7B
1401/06/15	34,100	34,100	35,050	34,850	0.58	74	51K	2B
1401/06/14	34,050	34,050	35,750	34,650	(0.57)	118	129K	4B
1401/06/13	34,400	33,950	35,300	34,850	2.05	96	111K	4B
1401/06/12	34,800	33,700	34,900	34,150	(0.58)	81	60K	2B
1401/06/09	34,500	33,800	34,900	34,350	(1.01)	146	317K	11B
1401/06/08	34,450	33,750	35,100	34,700	(1.56)	209	681K	24B
1401/06/07	35,100	34,400	35,850	35,250	(1.26)	169	370K	13B
1401/06/06	35,650	35,050	36,850	35,700	(2.46)	202	412K	15B
1401/06/05	35,550	35,550	36,950	36,600	0.69	143	262K	10B
1401/06/02	36,900	35,400	36,900	36,350	(0.55)	270	787K	29B
1401/06/01	36,500	35,800	37,000	36,550	(0.14)	229	566K	21B
1401/05/31	36,500	36,100	37,000	36,600	0.41	261	432K	16B
1401/05/30	36,850	35,200	37,000	36,450	0.69	333	2M	59B
1401/05/29	36,400	35,750	36,600	36,200	0.70	182	2M	57B
1401/05/26	35,200	34,700	36,350	35,950	1.55	232	2M	62B
1401/05/25	33,950	33,250	36,000	35,400	1.87	385	2M	62B
1401/05/24	34,750	33,850	35,000	34,750	2.06	220	739K	26B
1401/05/23	34,750	33,300	34,800	34,050	0.0	212	384K	13B
1401/05/22	33,450	33,450	34,450	34,050	0.0	148	222K	8B
1401/05/19	34,100	33,850	34,600	34,050	(0.44)	96	194K	7B
1401/05/18	33,800	33,600	34,600	34,200	(0.15)	88	273K	9B
1401/05/15	33,850	33,850	34,850	34,250	0.15	103	138K	5B
1401/05/12	34,950	32,900	34,950	34,200	(1.16)	312	502K	17B
1401/05/11	34,150	32,950	35,000	34,600	1.62	231	334K	12B
1401/05/10	32,750	32,750	34,500	34,050	2.87	144	254K	9B
1401/05/09	34,100	32,550	34,100	33,100	(2.79)	211	358K	12B
1401/05/08	33,200	33,200	35,500	34,050	0.29	146	272K	9B
1401/05/05	34,900	33,250	34,900	33,950	1.19	182	310K	11B
1401/05/04	32,950	32,950	33,750	33,550	4.35	267	327K	11B
1401/05/03	33,100	32,000	33,100	32,150	(4.46)	142	264K	8B
1401/05/02	34,750	33,300	34,750	33,650	(1.9)	149	248K	8B
1401/05/01	33,400	33,400	34,900	34,300	0.44	182	135K	5B
1401/04/29	35,500	33,750	35,500	34,150	(2.84)	200	383K	13B
1401/04/28	36,500	34,500	36,500	35,150	(3.03)	213	407K	14B
1401/04/26	36,150	34,550	37,500	36,250	0.83	448	1M	40B
1401/04/25	35,100	35,100	36,000	35,950	4.81	708	2M	73B
1401/04/22	34,050	33,200	35,100	34,300	2.54	178	479K	16B
1401/04/21	35,000	32,900	35,000	33,450	(3.32)	192	456K	15B
1401/04/20	35,950	34,000	35,950	34,600	(1.84)	192	360K	12B
1401/04/18	35,200	33,750	36,450	35,250	0.71	172	290K	10B
1401/04/15	35,550	34,450	36,950	35,000	(3.45)	242	697K	24B
1401/04/14	35,600	35,300	37,150	36,250	(0.68)	271	515K	19B
1401/04/13	36,900	36,150	37,000	36,500	0.83	196	241K	9B
1401/04/12	36,300	35,300	37,000	36,200	(0.28)	262	436K	16B
1401/04/11	36,800	35,100	37,300	36,300	0.28	386	956K	35B
1401/04/08	35,700	35,700	36,700	36,200	(2.95)	229	583K	21B
1401/04/07	37,000	36,250	37,950	37,300	2.90	335	484K	18B
1401/04/06	33,900	33,900	37,000	36,250	2.84	416	1M	38B
1401/04/05	35,900	35,200	36,200	35,250	(4.86)	413	2M	61B
1401/04/04	37,100	35,350	37,450	37,050	0.82	471	2M	73B
1401/04/01	35,600	35,600	37,300	36,750	3.38	449	1M	51B
1401/03/31	35,600	34,800	36,300	35,550	0.14	294	2M	67B
1401/03/30	35,900	34,650	35,900	35,500	(0.56)	290	965K	34B
1401/03/29	35,300	34,300	36,350	35,700	(0.28)	453	2M	77B
1401/03/28	36,500	35,000	36,500	35,800	1.99	494	2M	65B
1401/03/25	34,400	34,000	35,750	35,100	3.08	603	4M	136B
1401/03/24	34,300	32,700	34,800	34,050	0.15	488	2M	60B
1401/03/23	32,950	32,900	34,200	34,000	4.29	646	2M	72B
1401/03/22	32,700	31,550	32,700	32,600	4.65	907	3M	105B
1401/03/21	30,000	30,000	31,200	31,150	4.71	512	6M	179B
1401/03/18	28,550	28,500	30,500	29,750	2.41	454	1M	43B
1401/03/17	28,200	28,200	29,350	29,050	0.17	195	501K	15B
1401/03/16	29,100	28,000	30,400	29,000	(1.53)	478	1M	30B
1401/03/11	29,400	28,600	29,800	29,450	0.86	612	1M	31B
1401/03/10	29,500	29,100	30,200	29,200	(4.58)	1,481	5M	153B
1401/03/09	32,500	30,400	32,500	30,600	(4.23)	416	2M	57B
1401/03/08	32,500	31,000	32,800	31,950	(1.54)	241	465K	15B
1401/03/02	35,600	33,350	35,600	34,500	(1.71)	717	2M	72B
1401/03/01	33,900	33,900	35,500	35,100	0.86	367	2M	70B
1401/02/31	34,800	33,600	36,500	34,800	(0.43)	571	2M	61B
1401/02/28	35,400	34,200	35,700	34,950	(1.27)	516	885K	31B
1401/02/27	35,450	34,000	36,800	35,400	(0.98)	2,015	4M	149B
1401/02/26	35,750	35,750	35,750	35,750	4.99	239	2M	82B
1401/02/25	34,050	34,050	34,050	34,050	4.93	187	2M	58B
1401/02/24	32,450	32,400	32,450	32,450	4.85	283	1M	43B
1401/02/21	30,200	30,200	30,950	30,950	4.92	526	3M	95B
1401/02/20	28,550	28,500	29,950	29,500	0.34	223	380K	11B
1401/02/19	29,200	28,850	29,950	29,400	(2.0)	195	538K	16B
1401/02/18	29,800	29,250	30,450	30,000	3.27	295	879K	26B
1401/02/17	30,000	28,750	30,000	29,050	(3.97)	641	2M	57B
1401/02/12	30,400	28,850	30,600	30,250	(0.17)	315	1M	31B
1401/02/11	30,450	29,800	30,450	30,300	(0.16)	167	490K	15B
1401/02/10	30,300	30,000	30,950	30,350	0.17	223	286K	9B
1401/02/07	30,100	29,500	30,750	30,300	2.02	577	946K	29B
1401/02/06	29,650	29,100	30,800	29,700	(1.16)	405	944K	28B
1401/02/05	30,550	29,000	30,600	30,050	(0.66)	261	463K	14B
1401/02/04	29,750	29,500	30,950	30,250	(0.49)	273	381K	11B
1401/01/31	30,150	29,700	31,000	30,400	2.88	393	670K	20B
1401/01/30	28,300	28,300	29,900	29,550	2.78	461	1M	35B
1401/01/29	28,200	28,000	29,200	28,750	1.77	330	436K	13B
1401/01/28	28,200	27,550	28,850	28,250	(0.35)	272	762K	22B
1401/01/27	28,300	27,800	28,900	28,350	0.0	248	744K	21B
1401/01/24	27,950	27,050	29,100	28,350	2.16	274	480K	14B
1401/01/23	28,850	27,450	29,000	27,750	(3.81)	352	2M	43B
1401/01/22	28,400	28,200	29,000	28,850	1.76	479	1M	31B
1401/01/21	28,500	27,600	29,100	28,350	1.25	407	707K	20B
1401/01/20	27,900	27,900	28,000	28,000	4.87	403	2M	45B
1401/01/17	26,950	25,400	27,800	26,700	0.75	493	1M	40B
1401/01/16	26,650	25,200	27,000	26,500	0.0	265	745K	20B
1401/01/15	26,700	26,000	27,050	26,500	0.0	247	502K	13B
1401/01/14	26,200	26,150	26,850	26,500	0.0	192	431K	11B
1401/01/10	27,350	26,100	27,350	26,500	1.53	245	589K	16B
1401/01/09	26,100	25,900	26,100	26,100	4.82	266	905K	24B
1401/01/07	25,400	24,500	25,450	24,900	(0.2)	138	232K	6B
1401/01/06	24,700	24,700	25,550	24,950	0.20	122	113K	3B
1400/12/28	24,650	24,600	25,500	24,900	(0.99)	276	938K	23B
1400/12/25	25,450	24,750	25,550	25,150	0.20	119	177K	4B
1400/12/24	24,850	24,700	25,500	25,100	0.0	138	337K	8B
1400/12/23	25,400	24,400	25,500	25,100	0.60	132	288K	7B
1400/12/22	25,300	24,650	25,300	24,950	(0.2)	118	136K	3B
1400/12/21	24,200	24,200	25,700	25,000	1.42	229	461K	12B
1400/12/18	25,000	24,100	25,000	24,650	(1.6)	244	428K	10B
1400/12/17	24,400	24,400	25,700	25,050	(0.4)	139	171K	4B
1400/12/16	25,600	25,050	25,900	25,150	1.21	184	277K	7B
1400/12/15	24,300	23,900	25,900	24,850	0.61	436	2M	41B
1400/12/14	24,600	24,150	25,000	24,700	(1.2)	223	322K	8B
1400/12/11	25,650	24,500	25,650	25,000	(0.2)	146	120K	3B
1400/12/09	25,250	25,000	25,850	25,050	0.20	144	170K	4B
1400/12/08	25,250	24,900	25,700	25,000	(4.58)	510	834K	21B
1400/12/07	26,850	25,550	26,850	26,200	(2.42)	262	320K	8B
1400/12/04	27,500	26,250	27,500	26,850	(0.56)	168	293K	8B
1400/12/03	26,100	26,100	27,550	27,000	0.37	401	760K	21B
1400/12/02	27,500	26,600	28,000	26,900	(3.76)	628	2M	49B
1400/12/01	28,300	27,700	28,350	27,950	(1.41)	293	516K	14B
1400/11/30	27,000	27,000	28,750	28,350	3.47	895	3M	72B
1400/11/27	27,900	27,150	27,900	27,400	1.67	576	1M	27B
1400/11/25	26,250	26,250	27,100	26,950	4.26	904	2M	44B
1400/11/24	25,350	25,100	26,200	25,850	2.17	329	779K	20B
1400/11/23	24,850	24,500	25,850	25,300	0.0	359	1M	26B
1400/11/20	24,200	24,050	25,750	25,300	2.64	312	700K	18B
1400/11/19	24,950	24,450	25,550	24,650	0.82	125	199K	5B
1400/11/18	24,550	24,100	25,000	24,450	(0.41)	160	522K	13B
1400/11/17	24,150	23,700	25,450	24,550	(1.41)	303	1M	27B
1400/11/16	25,400	24,400	25,400	24,900	0.0	187	401K	10B
1400/11/13	23,750	23,750	25,700	24,900	1.63	225	753K	19B
1400/11/12	24,600	23,800	24,900	24,500	(0.2)	111	210K	5B
1400/11/11	24,600	23,950	24,900	24,550	(0.2)	189	492K	12B
1400/11/10	24,750	24,000	25,200	24,600	0.0	160	383K	9B
1400/11/09	23,900	23,700	24,800	24,600	4.02	199	643K	16B
1400/11/06	23,050	23,050	24,050	23,650	3.05	183	447K	11B
1400/11/05	22,750	22,400	24,000	22,950	(2.55)	580	2M	38B
1400/11/04	23,450	22,950	23,700	23,550	(0.63)	138	190K	4B
1400/11/03	24,250	22,900	24,250	23,700	(1.04)	126	184K	4B
1400/11/02	24,100	23,000	25,000	23,950	(0.62)	292	675K	16B
1400/10/29	23,350	22,850	24,300	24,100	4.10	421	2M	39B
1400/10/28	23,900	23,100	24,400	23,150	(4.73)	215	705K	16B
1400/10/27	24,800	23,800	24,800	24,300	0.0	104	144K	3B
1400/10/26	24,100	23,300	25,000	24,300	(0.82)	288	899K	22B
1400/10/25	24,050	24,000	25,000	24,500	(1.41)	310	611K	15B
1400/10/22	24,250	24,250	25,200	24,850	0.20	132	520K	13B
1400/10/21	23,900	23,900	25,400	24,800	1.22	145	322K	8B
1400/10/20	24,050	23,700	25,000	24,500	(0.2)	172	340K	8B
1400/10/19	24,650	23,850	25,200	24,550	(1.41)	225	734K	18B
1400/10/18	22,900	22,900	25,100	24,900	4.07	502	1M	30B
1400/10/15	23,334	23,128	24,400	23,927	2.12	154	545K	13B
1400/10/14	23,120	22,950	23,817	23,430	(0.6)	190	464K	11B
1400/10/13	23,380	23,110	24,090	23,571	(0.64)	159	591K	14B
1400/10/12	23,083	23,083	24,130	23,724	0.10	104	170K	4B
1400/10/11	23,040	23,040	24,200	23,701	0.04	213	373K	9B
1400/10/08	25,360	23,137	25,360	23,692	(2.72)	379	1M	26B
1400/10/07	25,225	23,753	25,225	24,354	(0.39)	161	346K	8B
1400/10/06	25,265	24,000	25,850	24,450	(1.66)	247	678K	17B
1400/10/05	25,240	24,223	25,240	24,863	(0.92)	169	448K	11B
1400/10/04	25,980	24,007	25,980	25,094	(0.04)	127	205K	5B
1400/10/01	24,300	24,100	25,659	25,103	1.08	201	372K	9B
1400/09/30	23,300	23,300	24,978	24,835	4.40	238	715K	18B
1400/09/29	23,500	23,300	24,120	23,789	(0.06)	166	349K	8B
1400/09/28	23,270	23,100	23,999	23,803	(0.56)	128	159K	4B
1400/09/27	23,150	23,080	24,782	23,936	0.14	178	194K	5B
1400/09/24	23,304	23,150	24,690	23,902	(1.47)	175	350K	8B
1400/09/23	24,000	23,202	24,970	24,259	(0.66)	142	156K	4B
1400/09/22	25,000	23,860	26,000	24,419	(2.77)	263	875K	21B
1400/09/21	23,950	23,801	25,990	25,115	0.77	356	678K	17B
1400/09/20	24,406	24,406	25,460	24,922	0.29	207	341K	9B
1400/09/17	23,570	23,570	25,462	24,851	2.48	391	904K	22B
1400/09/16	25,000	23,628	25,000	24,250	(2.5)	325	893K	22B
1400/09/15	24,801	24,600	25,474	24,871	2.51	283	427K	11B
1400/09/14	23,020	23,011	25,100	24,261	0.98	338	670K	16B
1400/09/13	24,211	23,998	25,289	24,026	(4.89)	478	2M	37B
1400/09/10	25,000	24,311	25,477	25,261	(1.13)	196	230K	6B
1400/09/09	24,715	24,700	25,970	25,549	(0.34)	140	162K	4B
1400/09/08	25,350	24,598	26,219	25,635	(0.98)	242	412K	11B
1400/09/07	25,400	25,360	26,400	25,888	(2.88)	284	394K	10B
1400/09/06	27,930	25,997	27,930	26,657	(2.59)	291	330K	9B
1400/09/03	27,674	26,410	28,500	27,365	(1.12)	305	369K	10B
1400/09/02	27,400	26,500	27,771	27,674	4.63	633	2M	43B
1400/09/01	26,510	25,550	26,514	26,449	4.74	436	883K	23B
1400/08/30	26,000	24,926	26,488	25,252	(3.75)	359	1M	27B
1400/08/29	27,001	25,947	27,390	26,237	(3.94)	395	864K	23B
1400/08/26	27,115	26,590	28,000	27,312	0.08	261	461K	13B
1400/08/25	26,497	26,497	28,300	27,291	(2.15)	311	504K	14B
1400/08/24	28,441	27,645	29,168	27,891	(4.15)	284	505K	14B
1400/08/23	29,200	28,230	30,198	29,099	(0.07)	505	489K	14B
1400/08/22	28,290	28,212	30,500	29,120	(1.15)	619	834K	24B
1400/08/19	29,400	28,810	29,657	29,458	4.29	677	1M	36B
1400/08/18	27,550	26,670	29,100	28,245	1.59	501	1M	34B
1400/08/17	26,970	26,970	28,660	27,804	0.68	505	1M	40B
1400/08/16	25,551	25,551	27,715	27,616	4.62	795	2M	66B
1400/08/15	26,690	25,701	26,719	26,396	3.73	249	485K	13B
1400/08/12	24,962	24,900	25,495	25,447	4.80	236	1M	33B
1400/08/11	23,980	23,400	24,924	24,281	2.29	224	344K	8B
1400/08/10	23,560	23,000	24,795	23,738	(0.15)	275	645K	15B
1400/08/09	24,637	23,679	24,637	23,774	(4.62)	364	2M	50B
1400/08/08	25,000	24,753	25,680	24,925	(4.34)	320	1M	30B
1400/08/05	26,799	25,505	26,840	26,055	0.47	226	469K	12B
1400/08/04	26,035	25,250	26,830	25,933	0.15	470	1M	28B
1400/08/03	25,500	24,856	26,009	25,894	4.53	583	2M	49B
1400/08/01	24,527	23,774	25,557	24,771	(0.1)	305	561K	14B
1400/07/28	24,100	23,760	26,000	24,796	(0.57)	415	916K	23B
1400/07/27	24,530	24,003	25,483	24,937	0.56	187	373K	9B
1400/07/26	26,000	24,339	26,000	24,799	(3.2)	345	669K	17B
1400/07/25	26,990	25,423	27,165	25,619	(4.27)	262	649K	17B
1400/07/24	24,770	24,770	26,811	26,761	4.80	256	772K	21B
1400/07/21	26,340	25,280	27,300	25,535	(4.04)	380	1M	32B
1400/07/20	27,380	26,316	27,800	26,610	(3.94)	438	1M	38B
1400/07/19	28,000	27,184	28,426	27,701	(2.56)	604	928K	26B
1400/07/18	29,100	27,100	29,330	28,429	0.04	921	2M	54B
1400/07/17	27,010	27,000	28,620	28,419	4.26	1,379	4M	105B
1400/07/14	26,180	26,180	27,300	27,258	4.84	957	3M	83B
1400/07/12	25,788	25,000	26,133	26,000	4.46	590	1M	37B
1400/07/11	24,500	24,500	25,880	24,889	(2.64)	380	961K	24B
1400/07/10	26,000	24,783	26,275	25,563	0.76	567	2M	46B
1400/07/07	26,280	25,228	26,280	25,371	(4.46)	804	6M	147B
1400/07/06	27,366	25,360	27,366	26,555	(0.33)	299	362K	10B
1400/07/04	26,800	25,801	26,880	26,644	3.65	475	1M	27B
1400/07/03	25,000	24,999	25,729	25,706	4.91	438	2M	46B
1400/06/31	24,990	23,450	25,200	24,504	0.0	467	869K	21B
1400/06/30	25,140	24,216	25,270	24,503	(3.87)	383	2M	48B
1400/06/29	25,700	25,001	25,900	25,490	0.41	238	377K	10B
1400/06/28	24,974	24,974	25,850	25,387	0.80	478	1M	33B
1400/06/27	24,995	23,900	25,799	25,185	0.21	509	2M	52B
1400/06/24	25,720	24,500	25,720	25,132	0.21	493	2M	41B
1400/06/23	24,600	24,177	25,720	25,080	1.64	374	560K	14B
1400/06/22	23,520	23,520	25,200	24,675	0.07	394	1M	27B
1400/06/21	24,850	24,244	25,528	24,658	(3.37)	589	2M	58B
1400/06/20	26,100	24,640	26,200	25,519	1.16	359	774K	20B
1400/06/17	25,570	24,439	25,989	25,226	(1.92)	738	2M	42B
1400/06/16	25,894	25,363	26,990	25,720	(3.66)	709	1M	37B
1400/06/15	27,149	25,702	27,411	26,697	(0.92)	645	1M	33B
1400/06/14	26,415	25,857	27,149	26,944	4.20	748	2M	55B
1400/06/13	26,407	25,250	26,995	25,857	(2.11)	1,259	3M	85B
1400/06/10	26,208	25,448	27,120	26,415	1.51	589	3M	68B
1400/06/09	24,933	24,933	27,187	26,021	(0.85)	777	3M	70B
1400/06/08	25,910	25,758	28,000	26,245	(3.2)	701	2M	51B
1400/06/07	27,619	25,390	27,619	27,113	3.08	1,110	3M	83B
1400/06/06	26,304	26,304	26,304	26,304	5.00	246	2M	53B
1400/06/03	25,054	24,800	25,054	25,052	4.99	825	6M	153B
1400/06/02	23,230	23,100	24,155	23,861	3.72	796	3M	78B
1400/06/01	23,238	22,152	23,999	23,005	(1.2)	852	2M	51B
1400/05/31	23,934	22,100	23,934	23,285	2.14	814	1M	31B
1400/05/24	21,221	21,221	22,935	22,798	4.37	620	2M	39B
1400/05/23	22,001	21,749	22,500	21,843	(4.59)	1,090	3M	60B
1400/05/20	22,910	22,324	24,450	22,893	(2.57)	1,190	2M	52B
1400/05/19	25,527	23,097	25,527	23,498	(3.35)	1,722	5M	111B
1400/05/18	24,380	23,289	24,413	24,312	4.56	1,131	4M	88B
1400/05/17	23,287	22,810	23,287	23,251	4.83	945	3M	81B
1400/05/16	22,260	21,300	22,260	22,179	4.62	859	2M	50B
1400/05/13	20,400	19,756	21,668	21,200	2.73	994	3M	67B
1400/05/12	19,800	19,800	20,827	20,637	4.04	1,300	3M	71B
1400/05/11	19,590	18,212	20,128	19,836	3.47	761	2M	42B
1400/05/10	19,234	18,580	19,238	19,170	4.63	680	3M	50B
1400/05/09	17,360	17,360	19,000	18,322	0.70	561	1M	26B
1400/05/06	18,550	17,921	19,300	18,195	(3.55)	418	1M	23B
1400/05/05	19,400	18,480	19,400	18,864	(2.31)	292	806K	15B
1400/05/04	19,900	18,829	19,900	19,310	0.63	503	819K	16B
1400/04/28	18,220	18,220	19,690	19,190	1.14	399	958K	18B
1400/04/27	19,002	18,917	19,854	18,974	(4.71)	707	2M	33B
1400/04/26	20,850	19,855	20,850	19,912	(4.73)	614	1M	29B
1400/04/23	20,900	20,045	21,790	20,900	0.69	836	2M	38B
1400/04/22	20,790	20,013	21,280	20,757	1.28	536	1M	27B
1400/04/21	20,477	19,595	20,527	20,495	4.83	595	3M	52B
1400/04/20	19,400	18,000	19,772	19,550	3.82	645	3M	51B
1400/04/19	19,000	18,500	19,200	18,831	1.92	309	642K	12B
1400/04/16	18,802	17,871	18,899	18,477	(1.72)	437	3M	56B
1400/04/15	20,140	18,561	20,140	18,801	(3.77)	451	1M	24B
1400/04/14	17,826	17,826	19,696	19,537	4.15	763	3M	60B
1400/04/13	18,767	18,501	19,152	18,759	(3.67)	551	3M	49B
1400/04/12	19,000	18,805	20,405	19,474	(1.62)	660	2M	38B
1400/04/09	21,010	19,660	21,021	19,794	(4.35)	932	3M	64B
1400/04/08	20,700	20,000	20,741	20,694	4.76	772	3M	58B
1400/04/07	19,400	19,265	19,864	19,754	4.41	333	2M	30B
1400/04/06	18,200	17,613	19,261	18,919	3.13	801	3M	61B
1400/04/05	18,382	17,661	18,382	18,344	4.78	452	4M	81B
1400/04/02	17,604	17,604	17,604	17,507	4.42	69	895K	16B
1400/04/01	17,069	17,069	17,069	16,766	3.13	59	635K	11B
1400/03/31	16,257	16,170	16,257	16,257	5.00	228	1M	23B
1400/03/30	15,130	14,880	15,564	15,483	4.45	248	1M	20B
1400/03/29	14,346	14,080	15,400	14,823	0.01	272	599K	9B
1400/03/26	14,900	14,346	15,350	14,821	(1.85)	272	440K	6B
1400/03/25	15,180	14,501	15,190	15,101	(0.63)	224	344K	5B
1400/03/24	15,067	15,067	15,580	15,197	0.87	301	517K	8B
1400/03/23	15,480	14,511	15,480	15,066	(0.55)	404	998K	15B
1400/03/22	15,250	15,129	15,489	15,150	(4.87)	384	2M	28B
1400/03/19	16,035	15,834	16,640	15,925	(4.45)	315	1M	17B
1400/03/18	17,230	16,369	17,490	16,667	(3.27)	578	2M	31B
1400/03/17	17,174	17,174	17,906	17,230	(4.69)	655	3M	45B
1400/03/12	17,964	17,964	18,888	18,077	(4.4)	356	2M	37B
1400/03/11	19,182	18,223	19,240	18,909	(1.1)	403	2M	31B
1400/03/03	28,289	28,289	28,289	29,021	(2.54)	42	247K	7B
1400/03/02	29,224	29,224	29,224	29,777	(3.2)	21	311K	9B
1400/03/01	29,354	29,354	29,354	30,762	(0.44)	7	43K	1B
1400/02/29	29,393	29,393	29,393	30,898	(0.14)	10	13K	378M
1400/02/28	29,587	29,587	29,587	30,940	(0.66)	10	62K	2B
1400/02/27	29,620	29,620	29,620	31,144	(0.11)	3	10K	308M
1400/02/26	29,795	29,795	29,795	31,178	(0.59)	13	56K	2B
1400/02/25	30,156	30,156	30,156	31,363	(1.2)	11	113K	3B
1400/02/22	30,800	30,800	30,800	31,743	(0.03)	11	15K	477M
1400/02/21	30,808	30,808	30,808	31,752	(0.03)	5	13K	387M
1400/02/20	30,808	30,808	30,808	31,760	0.0	2	327	10M
1400/02/19	30,808	30,808	30,808	31,760	0.0	1	163	5M
1400/02/18	30,809	30,809	30,809	31,760	0.0	5	1K	33M
1400/02/15	30,811	30,811	30,811	31,761	(0.01)	5	4K	114M
1400/02/13	30,811	30,811	30,811	31,763	0.0	1	163	5M
1400/02/12	30,811	30,811	30,811	31,763	0.0	2	390	12M
1400/02/11	31,052	31,052	31,052	31,763	(0.78)	13	405K	13B
1400/02/08	31,054	31,054	31,054	32,012	(0.01)	5	2K	78M
1400/02/07	31,422	31,422	31,422	32,014	(1.17)	31	603K	19B
1400/02/06	31,427	31,427	31,427	32,393	(0.02)	4	8K	243M
1400/02/05	31,427	31,427	31,427	32,398	0.0	1	165	5M
1400/02/04	31,427	31,427	31,427	32,398	0.0	1	200	6M
1400/02/01	31,428	31,428	31,428	32,398	(0.01)	8	4K	116M
1400/01/31	31,754	31,754	31,754	32,400	(0.01)	4	5K	170M
1400/01/30	31,754	31,754	31,754	32,402	0.0	2	715	23M
1400/01/29	31,754	31,754	31,754	32,402	0.0	1	733	23M
1400/01/28	31,757	31,757	31,757	32,402	(0.01)	6	8K	248M
1400/01/25	31,923	31,923	34,000	32,405	(0.52)	77	403K	13B
1400/01/24	32,069	32,069	32,069	32,574	(0.46)	78	348K	11B
1400/01/23	32,079	32,079	32,079	32,723	(0.03)	10	23K	730M
1400/01/22	32,090	32,090	32,090	32,733	(0.03)	7	25K	801M
1400/01/21	32,140	32,140	32,140	32,744	(0.16)	28	119K	4B
1400/01/18	32,150	32,150	32,150	32,795	(0.03)	7	26K	841M
1400/01/17	32,166	32,166	32,166	32,806	(0.05)	25	38K	1B
1400/01/16	32,184	32,184	32,184	32,822	(0.05)	25	42K	1B
1400/01/15	32,838	32,189	32,838	32,840	(0.02)	26	32K	1B
1400/01/14	32,986	32,327	32,986	32,845	(0.43)	193	391K	13B
1400/01/11	33,043	32,398	34,170	32,986	(0.17)	312	509K	17B
1400/01/10	33,149	32,487	33,390	33,043	(0.32)	233	385K	13B
1400/01/08	33,551	32,618	33,551	33,149	(0.4)	258	440K	14B
1400/01/07	34,510	33,300	34,960	33,283	0.22	186	235K	8B
1399/12/27	33,298	32,633	35,000	33,209	(0.27)	240	530K	18B
1399/12/26	33,695	33,022	33,695	33,298	(1.18)	281	905K	30B
1399/12/25	33,819	33,143	33,819	33,695	(0.37)	162	492K	16B
1399/12/24	33,250	33,249	34,370	33,819	(0.32)	211	1M	40B
1399/12/23	33,624	33,624	34,420	33,927	(1.12)	317	952K	32B
1399/12/20	33,836	33,836	33,997	34,310	(0.63)	83	449K	15B
1399/12/19	34,690	33,997	34,900	34,526	(0.47)	167	361K	12B
1399/12/18	34,158	34,158	35,800	34,690	(0.47)	290	553K	19B
1399/12/17	34,915	34,217	34,915	34,855	(0.17)	126	152K	5B
1399/12/16	34,138	34,138	36,200	34,915	0.23	504	760K	27B
1399/12/13	35,016	34,316	35,500	34,834	(0.52)	240	435K	15B
1399/12/12	34,224	34,223	36,500	35,016	0.27	558	1M	42B
1399/12/11	34,478	34,478	35,073	34,921	(0.74)	222	541K	19B
1399/12/10	34,898	34,196	36,980	35,181	0.83	1,144	1M	43B
1399/12/09	34,970	34,271	34,970	34,893	(0.22)	93	178K	6B
1399/12/06	35,164	34,461	35,860	34,970	(0.55)	208	432K	15B
1399/12/05	34,655	34,655	34,950	35,164	(0.56)	253	399K	14B
1399/12/04	35,796	35,081	35,879	35,362	(1.21)	446	2M	56B
1399/12/03	35,295	35,295	36,000	35,796	(0.61)	220	445K	16B
1399/12/02	35,550	35,537	36,800	36,015	(0.68)	271	569K	20B
1399/11/29	36,420	35,692	37,490	36,262	(0.43)	331	729K	26B
1399/11/28	36,437	35,710	37,516	36,420	(0.05)	627	1M	38B
1399/11/27	37,590	35,599	37,590	36,437	0.31	740	1M	43B
1399/11/26	38,838	36,213	38,838	36,325	(1.7)	469	2M	68B
1399/11/25	37,265	35,180	37,269	36,952	5.10	562	1M	49B
1399/11/21	36,092	34,417	36,137	35,160	2.16	643	1M	47B
1399/11/20	34,700	33,518	35,193	34,417	2.68	588	1M	48B
1399/11/19	32,083	32,083	33,687	33,518	4.47	419	1M	47B
1399/11/18	33,500	31,749	33,500	32,083	(4.0)	598	1M	47B
1399/11/15	34,500	32,000	34,970	33,420	(0.4)	1,140	3M	88B
1399/11/14	33,860	32,770	33,937	33,555	3.82	940	2M	53B
1399/11/13	32,840	31,650	32,915	32,321	3.10	564	1M	37B
1399/11/12	31,670	29,700	31,973	31,348	2.95	782	2M	62B
1399/11/11	29,970	28,840	30,760	30,451	3.94	715	2M	47B
1399/11/08	29,440	29,146	30,090	29,296	(4.51)	780	2M	70B
1399/11/07	30,091	30,091	31,980	30,680	(3.14)	423	1M	31B
1399/11/06	31,597	31,063	32,000	31,674	(3.13)	554	991K	31B
1399/11/05	34,900	31,763	34,900	32,697	(2.2)	803	1M	44B
1399/11/04	32,300	31,730	34,400	33,434	0.52	1,122	2M	60B
1399/11/01	33,950	32,211	35,000	33,260	(1.03)	786	1M	43B
1399/10/30	33,592	33,592	34,592	33,605	(4.96)	558	2M	56B
1399/10/29	34,136	34,136	34,136	35,359	(1.59)	44	438K	15B
1399/10/27	34,611	34,611	34,611	35,932	(1.37)	69	377K	13B
1399/10/24	36,042	36,042	36,080	36,432	(3.97)	345	1000K	36B
1399/10/23	39,153	37,197	39,998	37,938	(3.11)	835	1M	55B
1399/10/22	37,499	37,104	39,495	39,154	4.09	1,340	3M	126B
1399/10/21	37,210	36,760	39,470	37,615	(1.6)	865	2M	79B
1399/10/20	38,000	37,749	41,450	38,225	(3.8)	991	2M	58B
1399/10/17	41,300	39,074	41,400	39,735	(3.39)	935	2M	72B
1399/10/16	40,030	39,010	41,900	41,130	0.32	1,101	2M	63B
1399/10/15	40,550	39,799	42,960	40,997	(2.14)	1,260	2M	85B
1399/10/14	41,719	41,719	43,698	41,893	(4.6)	1,081	2M	75B
1399/10/13	42,713	42,713	42,713	43,914	(2.33)	238	518K	22B
1399/10/10	47,300	43,111	47,300	44,961	(0.77)	1,440	2M	70B
1399/10/09	45,821	43,650	45,822	45,308	3.82	1,746	3M	128B
1399/10/08	42,007	42,007	45,980	43,640	(1.3)	2,147	3M	151B
1399/10/07	45,500	44,095	45,500	44,217	(4.74)	1,075	2M	89B
1399/10/06	48,300	44,960	48,480	46,415	(1.9)	2,419	3M	123B
1399/10/03	49,200	45,787	49,200	47,316	0.31	2,355	3M	131B
1399/10/02	47,188	45,876	47,193	47,169	4.95	1,569	3M	142B
1399/10/01	45,300	42,580	45,585	44,946	3.53	1,137	3M	143B
1399/09/30	44,000	41,100	44,487	43,415	2.24	1,162	2M	86B
1399/09/29	42,663	42,620	42,663	42,464	4.51	215	1M	47B
1399/09/26	37,755	37,755	41,673	40,632	2.38	1,428	4M	152B
1399/09/25	39,701	39,687	39,990	39,689	(4.99)	477	2M	82B
1399/09/24	44,300	40,904	44,300	41,775	(2.98)	1,026	2M	97B
1399/09/23	43,000	42,512	44,990	43,056	(3.78)	1,602	3M	134B
1399/09/22	44,700	43,988	46,490	44,749	(3.36)	1,698	3M	115B
1399/09/19	48,970	44,934	48,970	46,303	(0.91)	1,301	2M	86B
1399/09/18	46,100	44,800	47,950	46,727	(0.03)	1,270	2M	92B
1399/09/17	48,940	44,691	49,395	46,739	(0.65)	2,205	4M	165B
1399/09/16	47,061	46,437	47,061	47,043	4.96	1,739	5M	219B
1399/09/15	44,990	43,001	45,255	44,820	3.99	411	1M	48B
1399/09/12	41,000	40,400	43,470	43,100	4.11	1,272	4M	174B
1399/09/11	42,000	40,000	42,850	41,400	(1.66)	1,123	2M	86B
1399/09/10	42,150	41,460	43,900	42,100	(3.53)	2,415	4M	180B
1399/09/09	43,747	42,500	43,747	43,642	4.75	1,957	5M	234B
1399/09/08	41,666	41,368	41,666	41,664	4.99	568	3M	126B
1399/09/05	39,692	39,692	39,692	39,682	4.97	173	1M	57B
1399/09/04	37,902	37,902	37,902	37,802	4.72	168	1M	52B
1399/09/03	36,517	35,490	36,517	36,098	3.79	230	1M	40B
1399/09/02	34,330	33,520	35,401	34,779	3.15	533	1M	43B
1399/09/01	36,000	32,663	36,000	33,716	(1.94)	840	2M	71B
1399/08/28	33,910	33,480	34,865	34,382	3.54	737	2M	63B
1399/08/27	32,650	32,446	35,250	33,205	(2.78)	1,145	2M	82B
1399/08/26	33,700	33,483	35,100	34,153	(3.1)	969	3M	97B
1399/08/25	36,946	33,428	36,946	35,245	0.16	1,472	3M	114B
1399/08/24	34,410	32,606	36,038	35,187	2.52	1,843	5M	180B
1399/08/21	34,322	34,248	34,322	34,322	5.00	918	5M	165B
1399/08/20	32,869	32,869	32,869	32,688	4.42	139	1M	48B
1399/08/19	31,515	28,841	31,875	31,304	3.12	412	3M	92B
1399/08/18	28,515	28,515	31,515	30,358	1.14	753	5M	153B
1399/08/17	30,990	28,831	30,990	30,015	(1.1)	117	379K	11B
1399/08/14	30,259	29,600	31,560	30,348	0.29	254	617K	19B
1399/08/12	28,710	28,706	31,700	30,259	0.14	293	941K	28B
1399/08/11	32,230	29,186	32,230	30,216	(1.65)	232	628K	18B
1399/08/10	30,140	30,123	31,186	30,722	3.44	395	1M	38B
1399/08/07	29,668	29,668	31,000	29,701	(4.89)	356	2M	59B
1399/08/06	30,098	30,098	30,098	31,229	(1.43)	40	436K	13B
1399/08/05	30,587	30,587	30,587	31,682	(1.6)	48	487K	15B
1399/08/03	31,132	31,132	32,700	32,196	(1.75)	150	537K	17B
1399/07/30	32,573	32,221	35,000	32,770	(3.38)	534	1M	42B
1399/07/29	32,773	32,773	32,773	33,916	(1.68)	63	473K	15B
1399/07/28	33,231	33,229	34,900	34,497	(1.37)	103	413K	14B
1399/07/27	36,623	33,895	36,623	34,977	(1.96)	516	1M	37B
1399/07/23	35,688	35,159	35,688	35,678	4.97	660	3M	116B
1399/07/22	35,194	35,194	35,194	33,989	1.40	123	454K	16B
1399/07/21	34,262	34,262	34,262	33,519	2.72	215	881K	30B
1399/07/20	33,017	33,017	33,017	32,631	3.77	218	1M	40B
1399/07/19	32,459	31,717	32,459	31,445	1.72	194	563K	18B
1399/07/16	31,104	30,877	31,104	30,914	4.36	413	1M	45B
1399/07/15	30,877	30,870	30,877	29,623	0.73	76	241K	7B
1399/07/14	29,500	29,053	30,500	29,407	(3.84)	466	2M	60B
1399/07/13	32,290	29,320	32,290	30,582	(0.91)	397	903K	27B
1399/07/12	30,000	30,000	32,068	30,863	1.05	608	1M	40B
1399/07/09	29,944	29,354	31,200	30,541	0.03	319	635K	19B
1399/07/08	29,348	29,348	32,436	30,531	(1.17)	417	1M	37B
1399/07/07	31,400	29,868	31,400	30,892	(1.74)	238	648K	20B
1399/07/06	32,800	30,533	32,800	31,439	(2.18)	362	942K	29B
1399/07/05	33,000	30,443	33,647	32,139	0.29	304	571K	18B
1399/07/02	31,570	31,570	33,138	32,045	1.54	411	748K	24B
1399/07/01	32,000	30,549	32,530	31,560	(1.85)	462	903K	28B
1399/06/31	31,874	31,300	33,190	32,156	0.89	610	812K	26B
1399/06/30	31,700	30,170	33,290	31,873	0.53	1,052	2M	54B
1399/06/29	31,000	30,889	32,500	31,705	(2.49)	489	862K	27B
1399/06/26	33,273	30,700	33,273	32,514	2.60	731	1M	42B
1399/06/25	31,692	31,682	32,365	31,689	2.81	226	850K	27B
1399/06/24	30,408	30,408	31,799	30,824	(3.7)	643	2M	56B
1399/06/23	31,012	31,012	31,520	32,008	(1.95)	173	581K	18B
1399/06/22	32,568	32,568	32,983	32,644	(4.78)	516	2M	52B
1399/06/19	32,983	32,983	32,983	34,282	(1.26)	122	326K	11B
1399/06/18	33,249	33,249	33,249	34,718	(0.8)	20	207K	7B
1399/06/17	33,644	33,644	33,644	34,998	(1.17)	38	305K	10B
1399/06/16	35,188	35,188	36,670	35,414	(4.39)	362	1M	41B
1399/06/15	37,586	36,655	38,440	37,039	(4.0)	540	1M	47B
1399/06/12	38,577	38,577	39,153	38,584	(4.98)	435	1M	57B
1399/06/11	40,361	40,361	42,100	40,607	(4.42)	406	2M	77B
1399/06/10	45,670	41,342	45,670	42,485	(2.37)	693	1M	57B
1399/06/05	40,040	40,040	44,253	43,517	3.25	815	1M	49B
1399/06/04	40,899	40,899	44,440	42,146	(2.1)	792	1M	44B
1399/06/03	41,856	41,856	42,490	43,051	(2.29)	167	494K	21B
1399/06/02	42,566	42,566	43,391	44,058	(1.67)	256	362K	15B
1399/06/01	46,396	44,033	48,000	44,806	(3.33)	519	1M	53B
1399/05/29	47,000	46,163	47,000	46,350	(4.61)	381	871K	40B
1399/05/28	48,973	46,400	51,250	48,592	(0.48)	991	3M	163B
1399/05/27	48,800	48,787	50,266	48,825	(4.92)	800	2M	88B
1399/05/26	50,266	50,266	51,000	51,354	(2.94)	255	536K	27B
1399/05/25	52,856	52,171	52,856	52,911	(3.65)	162	675K	35B
1399/05/22	55,000	53,373	58,700	54,916	(2.25)	628	1M	56B
1399/05/21	55,970	55,953	57,600	56,182	(4.61)	664	1M	71B
1399/05/20	61,833	55,945	61,833	58,897	0.01	1,923	4M	217B
1399/05/19	58,290	58,000	58,944	58,889	4.90	608	1M	81B
1399/05/15	56,348	54,726	56,348	56,138	4.61	2,007	3M	161B
1399/05/14	53,600	53,271	53,721	53,665	4.89	1,177	2M	120B
1399/05/13	52,300	49,000	53,179	51,163	1.02	1,520	2M	113B
1399/05/12	51,255	48,680	52,900	50,647	(1.06)	1,835	2M	105B
1399/05/11	51,248	50,200	51,255	51,192	4.87	1,381	2M	82B
1399/05/08	46,930	45,640	49,908	48,815	2.70	1,888	2M	110B
1399/05/07	48,211	46,050	50,450	47,532	(1.69)	1,718	2M	97B
1399/05/06	48,310	48,210	50,000	48,348	(4.73)	1,367	2M	91B
1399/05/05	53,710	49,020	53,710	50,747	(0.82)	1,762	2M	95B
1399/05/04	51,290	50,000	51,303	51,166	4.72	1,195	1M	68B
1399/05/01	48,672	48,672	50,000	48,860	(4.63)	2,199	3M	151B
1399/04/31	51,222	51,216	52,720	51,233	(4.97)	1,512	2M	84B
1399/04/30	54,600	53,432	56,240	53,911	(4.15)	3,411	4M	236B
1399/04/29	57,149	53,000	57,149	56,244	3.34	2,697	4M	210B
1399/04/28	55,128	55,128	55,128	54,428	3.67	392	698K	38B
1399/04/25	52,503	52,503	52,503	52,503	5.00	780	1M	76B
1399/04/24	50,257	47,937	50,271	50,003	4.44	1,271	2M	88B
1399/04/23	48,005	47,574	48,900	47,878	(4.39)	2,517	4M	206B
1399/04/22	50,120	47,510	51,980	50,077	0.17	3,426	5M	264B
1399/04/21	49,992	49,992	49,992	49,992	(5.0)	817	1M	70B
1399/04/18	53,120	52,464	54,000	52,623	(4.71)	1,383	2M	94B
1399/04/17	58,355	54,887	58,355	55,225	(4.41)	2,414	3M	191B
1399/04/16	59,230	56,000	59,230	57,775	2.37	2,429	3M	171B
1399/04/15	54,900	53,740	58,900	56,439	0.46	2,744	4M	248B
1399/04/14	60,300	55,508	60,300	56,181	(3.85)	2,370	4M	225B
1399/04/11	58,465	57,000	58,475	58,429	4.92	1,707	3M	153B
1399/04/10	52,225	52,225	55,948	55,691	4.52	1,571	2M	111B
1399/04/09	53,271	53,268	54,480	53,284	(4.97)	2,187	4M	226B
1399/04/08	56,000	54,469	59,625	56,071	(2.2)	2,490	3M	189B
1399/04/07	58,500	57,010	58,500	57,335	(4.46)	2,822	5M	261B
1399/04/04	62,790	59,651	63,834	60,010	1.61	593	1M	60B
1399/04/01	60,800	59,575	60,800	59,770	(4.69)	3,850	5M	290B
1399/03/31	65,260	60,000	65,260	62,710	0.03	3,246	3M	207B
1399/03/27	62,848	61,465	62,869	62,691	4.70	1,587	2M	150B
1399/03/26	58,201	56,500	61,463	59,876	2.29	2,153	3M	204B
1399/03/25	61,000	58,105	61,000	58,537	(4.29)	2,178	3M	195B
1399/03/24	62,288	58,766	62,288	61,163	3.10	3,208	3M	201B
1399/03/21	55,051	55,051	60,120	59,323	3.61	1,238	3M	153B
1399/03/20	57,024	57,024	59,681	57,258	(4.61)	1,686	3M	154B
1399/03/19	60,020	59,883	61,500	60,025	(4.77)	2,054	3M	186B
1399/03/18	61,001	61,001	64,002	63,034	1.91	3,520	5M	302B
1399/03/17	64,500	59,817	65,930	61,852	(1.77)	5,489	7M	442B
1399/03/13	62,965	62,965	62,965	62,965	5.00	296	963K	61B
1399/03/12	60,013	60,013	60,013	59,967	4.92	252	942K	57B
1399/03/11	57,605	57,605	57,605	57,156	4.18	323	800K	46B
1399/03/10	54,862	54,862	54,862	54,862	5.00	291	962K	53B
1399/03/07	50,496	48,737	52,470	52,250	4.56	717	1M	64B
1399/03/06	50,999	49,789	50,999	49,972	(4.65)	1,906	5M	240B
1399/03/03	52,409	52,360	52,409	52,409	5.00	1,569	4M	231B
1399/02/31	49,914	49,914	49,914	49,914	5.00	388	1M	60B
1399/02/30	48,149	48,149	48,149	47,538	3.67	189	863K	42B
1399/02/29	47,156	47,156	47,156	45,857	2.11	165	496K	23B
1399/02/28	44,993	44,170	44,993	44,911	4.81	494	1M	52B
1399/02/27	41,130	40,500	44,420	42,851	0.82	2,513	5M	203B
1399/02/24	41,369	41,369	45,499	42,502	(2.4)	3,162	5M	232B
1399/02/23	44,948	43,312	44,948	43,546	(4.49)	652	1M	58B
1399/02/22	47,590	45,211	49,969	45,591	(6.61)	1,224	4M	184B
1399/02/21	49,361	46,952	51,111	48,820	(1.22)	3,077	5M	233B
1399/02/20	48,570	48,570	52,790	49,423	(3.33)	7,166	15M	735B
1399/02/17	51,126	51,126	51,126	51,126	(5.0)	843	1M	63B
1399/02/16	56,000	53,415	56,000	53,816	(4.29)	1,776	2M	132B
1399/02/15	56,437	54,000	56,437	56,226	4.61	3,424	11M	607B
1399/02/14	53,750	53,750	53,750	53,750	5.00	150	2M	83B
1399/02/13	51,191	51,191	51,191	51,191	5.00	137	1M	55B
1399/02/10	48,839	48,839	48,839	48,754	4.82	150	1M	59B
1399/02/09	47,234	47,234	47,234	46,514	3.40	175	852K	40B
1399/02/08	45,455	45,455	45,455	44,985	3.91	113	981K	45B
1399/02/07	43,291	43,291	43,291	43,291	5.00	279	1M	55B
1399/02/06	41,912	41,912	41,912	41,230	3.29	162	824K	35B
1399/02/03	40,363	40,363	40,363	39,917	3.84	171	1M	45B
1399/02/02	36,964	36,964	38,812	38,441	9.19	131	1M	53B
1399/01/30	36,339	36,339	36,339	35,204	1.72	29	497K	18B
1399/01/27	35,406	35,406	35,406	34,609	2.64	242	905K	32B
1399/01/26	34,274	34,274	34,274	33,720	3.30	342	1M	39B
1399/01/25	32,642	32,642	32,642	32,642	5.00	357	2M	57B
1399/01/24	31,459	31,459	31,459	31,088	3.76	160	1M	41B
1399/01/23	30,583	30,583	30,583	29,961	2.86	163	984K	30B
1399/01/20	29,642	29,642	29,642	29,127	3.17	234	1M	37B
1399/01/19	28,673	28,673	28,673	28,231	3.38	178	1M	38B
1399/01/18	28,278	28,278	28,278	27,308	1.40	223	543K	15B
1399/01/17	27,973	27,973	27,973	26,932	1.09	147	424K	12B
1399/01/16	27,008	27,008	27,008	26,641	3.57	336	1M	38B
1399/01/11	26,263	26,263	26,263	25,722	2.83	433	1M	31B
1399/01/10	25,504	25,504	25,504	25,013	2.98	394	1M	32B
1399/01/09	24,839	24,839	24,839	24,290	2.68	373	1M	28B
1399/01/06	24,507	24,507	24,507	23,657	1.36	385	619K	15B
1399/01/05	23,032	23,032	24,183	23,340	6.40	814	2M	36B
1398/12/28	20,355	20,355	22,139	21,936	4.04	836	2M	52B
1398/12/27	21,899	20,993	21,899	21,085	(4.58)	1,302	3M	72B
1398/12/26	23,520	21,815	23,520	22,097	(3.77)	1,236	2M	50B
1398/12/25	22,894	21,750	22,894	22,963	(3.43)	712	1M	24B
1398/12/24	23,000	22,894	23,600	23,778	(1.33)	399	587K	13B
1398/12/21	23,600	23,300	24,900	24,098	(0.17)	1,293	2M	43B
1398/12/20	23,862	23,862	25,100	24,139	(3.89)	1,046	2M	50B
1398/12/19	26,000	24,287	26,000	25,117	(1.75)	586	839K	21B
1398/12/17	26,043	23,563	26,043	25,565	3.07	1,695	3M	81B
1398/12/14	25,209	24,889	25,209	24,803	3.31	709	2M	39B
1398/12/13	24,602	24,602	24,602	24,009	2.47	394	1M	28B
1398/12/12	23,993	23,993	23,993	23,431	2.54	539	1M	29B
1398/12/11	22,851	22,851	22,851	22,851	5.00	122	479K	11B
1398/12/10	21,990	20,312	22,450	21,763	1.79	1,172	4M	78B
1398/12/07	21,381	21,381	21,381	21,381	5.00	238	498K	11B
1398/12/06	20,363	20,360	20,363	20,363	5.00	619	4M	73B
1398/12/05	19,420	19,000	19,420	19,394	4.86	1,373	5M	89B
1398/12/04	18,496	18,496	18,496	18,496	5.00	162	514K	10B
1398/12/03	16,380	16,375	18,097	17,616	2.20	887	2M	44B
1398/11/30	17,000	16,403	17,880	17,236	(0.16)	1,355	3M	46B
1398/11/29	18,399	17,202	18,399	17,263	(4.66)	2,272	6M	100B
1398/11/28	17,448	17,448	18,320	18,107	8.96	2,216	7M	122B
1398/11/23	16,618	16,617	16,618	16,618	5.00	258	953K	16B
1398/11/21	15,926	15,000	15,926	15,827	4.34	1,125	4M	69B
1398/11/20	15,207	15,000	15,207	15,168	4.73	898	3M	44B
1398/11/19	14,980	13,744	15,190	14,483	0.11	1,716	5M	66B
1398/11/16	14,489	14,000	14,490	14,467	4.83	1,161	4M	65B
1398/11/15	13,874	13,290	13,874	13,800	4.43	1,338	5M	67B
1398/11/14	13,214	13,200	13,214	13,214	5.00	508	1M	20B
1398/11/13	12,200	12,117	12,859	12,585	2.76	1,254	3M	33B
1398/11/12	12,520	12,032	12,650	12,247	(3.3)	1,688	3M	37B
1398/11/08	12,915	12,403	12,965	12,665	(1.87)	1,471	2M	32B
1398/11/07	12,980	12,500	13,050	12,906	3.63	1,280	3M	34B
1398/11/06	12,514	12,200	12,514	12,454	4.49	1,883	5M	59B
1398/11/05	11,920	11,800	11,925	11,919	4.94	871	3M	32B
1398/11/02	11,598	11,206	11,598	11,358	1.36	940	2M	25B
1398/11/01	11,385	10,608	11,387	11,206	1.27	942	2M	24B
1398/10/30	11,505	10,761	11,505	11,066	(2.25)	1,124	2M	26B
1398/10/29	11,500	11,198	11,780	11,321	(2.72)	969	2M	17B
1398/10/28	11,824	11,308	11,873	11,638	2.92	959	3M	34B
1398/10/25	10,945	10,945	11,630	11,308	(1.84)	841	2M	22B
1398/10/24	11,618	11,259	11,618	11,520	4.11	744	2M	26B
1398/10/23	11,065	11,065	11,065	11,065	4.99	131	497K	5B
1398/10/22	10,539	10,539	10,539	10,539	4.99	60	316K	3B
1398/10/21	10,038	10,038	10,038	10,038	1.99	81	329K	3B
1398/10/18	9,842	9,842	9,842	9,842	(1.99)	70	321K	3B
1398/10/17	10,005	10,005	10,531	10,042	(4.64)	527	2M	16B
1398/10/15	10,531	10,531	10,531	10,531	(5.0)	381	2M	19B
1398/10/14	11,085	11,085	11,085	11,085	(5.0)	136	655K	7B
1398/10/11	11,605	11,550	11,997	11,668	(2.11)	955	2M	24B
1398/10/10	12,580	11,605	12,580	11,920	(2.42)	1,283	2M	27B
1398/10/09	12,000	11,882	12,450	12,215	2.80	1,076	2M	30B
1398/10/08	12,000	11,500	12,140	11,882	0.97	841	2M	19B
1398/10/07	11,171	11,171	11,931	11,768	3.56	1,094	2M	27B
1398/10/04	11,829	11,177	12,130	11,363	(3.42)	1,273	2M	26B
1398/10/03	11,920	11,500	12,400	11,765	(1.33)	1,029	2M	26B
1398/10/02	12,570	11,846	12,570	11,924	(4.37)	1,629	4M	47B
1398/10/01	12,440	12,283	12,799	12,469	1.54	770	2M	21B
1398/09/30	12,270	11,845	12,439	12,280	3.65	1,258	3M	42B
1398/09/27	12,640	11,729	12,640	11,847	(4.04)	1,945	4M	52B
1398/09/26	11,850	11,850	12,800	12,346	(1.02)	3,023	9M	115B
1398/09/25	12,203	12,203	13,200	12,473	7.32	531	2M	26B
1398/09/24	11,622	11,622	11,622	11,622	5.00	298	1M	14B
1398/09/23	11,069	11,069	11,069	11,069	5.00	394	2M	18B
1398/09/20	10,614	10,115	10,620	10,542	4.22	971	4M	40B
1398/09/19	10,115	10,115	10,115	10,115	4.99	455	2M	18B
1398/09/18	9,350	9,330	9,825	9,634	3.24	993	3M	27B
1398/09/17	9,180	9,142	9,593	9,332	2.13	553	1M	14B
1398/09/16	9,198	9,000	9,370	9,137	2.15	833	2M	21B
1398/09/13	9,099	8,600	9,099	8,945	0.27	930	2M	19B
1398/09/12	8,861	8,717	9,100	8,921	(2.75)	796	2M	15B
1398/09/11	9,578	9,034	9,578	9,173	(3.53)	1,507	4M	35B
1398/09/10	9,640	9,333	9,650	9,509	0.36	1,045	2M	22B
1398/09/09	9,600	9,150	9,626	9,475	0.79	1,092	3M	25B
1398/09/06	9,428	9,237	9,490	9,401	1.93	677	2M	15B
1398/09/05	8,990	8,990	9,294	9,223	4.19	877	2M	18B
1398/09/04	8,700	8,590	8,988	8,852	3.41	615	2M	18B
1398/09/03	8,700	8,333	8,730	8,560	(0.71)	397	871K	7B
1398/09/02	8,939	8,520	8,975	8,621	(3.56)	658	1M	11B
1398/08/29	9,000	8,781	9,051	8,939	(0.45)	374	1M	11B
1398/08/28	9,140	8,875	9,140	8,979	1.21	397	1M	10B
1398/08/27	8,680	8,270	9,098	8,872	1.92	430	899K	8B
1398/08/26	9,200	8,625	9,200	8,705	(4.11)	454	1M	11B
1398/08/25	9,082	8,258	9,082	9,078	4.95	420	2M	19B
1398/08/22	8,840	8,550	8,880	8,650	(1.57)	507	878K	8B
1398/08/21	8,998	8,549	8,998	8,788	(2.33)	868	2M	21B
1398/08/20	8,871	8,870	9,299	8,998	(3.62)	825	2M	22B
1398/08/19	9,800	9,158	9,800	9,336	(3.15)	851	2M	23B
1398/08/18	9,650	9,233	9,654	9,640	4.84	871	3M	25B
1398/08/14	9,099	8,820	9,233	9,195	4.56	358	1M	10B
1398/08/13	8,820	8,503	8,823	8,794	4.65	677	2M	15B
1398/08/12	8,300	8,121	8,524	8,403	3.50	662	2M	17B
1398/08/11	8,188	7,815	8,191	8,119	4.08	803	2M	19B
1398/08/08	7,801	7,700	7,801	7,801	4.99	224	940K	7B
1398/08/06	7,030	7,030	7,699	7,430	0.86	622	3M	20B
1398/08/04	7,405	7,340	7,799	7,367	(4.65)	187	538K	4B
1398/08/01	8,300	7,674	8,300	7,726	(4.35)	372	1M	8B
1398/07/30	8,198	7,500	8,237	8,077	2.96	476	2M	15B
1398/07/29	7,746	7,746	8,153	7,845	(3.78)	486	3M	23B
1398/07/28	8,153	8,153	8,153	8,153	(5.0)	51	354K	3B
1398/07/24	8,511	8,511	8,862	8,582	(4.2)	386	1M	9B
1398/07/23	9,300	8,835	9,300	8,958	(5.51)	200	638K	6B
1398/07/17	13,860	13,855	15,000	14,427	(0.88)	804	3M	44B
1398/07/16	15,090	14,308	15,090	14,555	(3.36)	509	1M	18B
1398/07/15	14,860	14,853	15,634	15,061	(3.67)	799	2M	26B
1398/07/14	16,190	15,612	16,190	15,634	(4.86)	698	2M	28B
1398/07/13	17,001	15,932	17,200	16,433	(2.01)	1,339	3M	54B
1398/07/10	16,680	15,851	17,400	16,770	0.54	1,194	3M	51B
1398/07/09	16,833	15,900	16,833	16,680	4.04	1,142	4M	69B
1398/07/08	15,800	15,701	16,126	16,032	4.38	911	3M	40B
1398/07/07	15,385	14,615	15,750	15,359	0.50	1,209	4M	55B
1398/07/06	15,288	15,180	15,288	15,283	4.97	890	3M	45B
1398/07/03	14,000	13,910	14,998	14,560	1.75	878	3M	40B
1398/07/02	14,690	14,103	14,700	14,310	(2.31)	850	2M	25B
1398/07/01	14,700	14,350	14,950	14,649	2.53	940	2M	34B
1398/06/31	14,200	13,811	14,312	14,288	4.82	394	2M	28B
1398/06/30	13,511	13,344	14,000	13,631	0.25	1,172	4M	52B
1398/06/27	13,999	13,508	13,999	13,597	(4.37)	746	2M	23B
1398/06/26	14,970	14,189	14,979	14,218	(4.8)	1,383	4M	64B
1398/06/25	14,862	14,500	15,360	14,935	0.55	887	3M	38B
1398/06/24	15,262	14,506	15,262	14,853	(2.69)	1,081	2M	29B
1398/06/23	15,700	15,162	15,700	15,263	(4.37)	1,820	4M	59B
1398/06/20	16,370	15,550	16,370	15,960	1.49	885	2M	27B
1398/06/17	15,468	15,240	15,896	15,725	3.40	702	1M	19B
1398/06/16	15,000	14,920	15,249	15,208	4.72	939	3M	48B
1398/06/13	14,489	14,120	14,798	14,523	0.28	636	1M	17B
1398/06/12	14,000	14,000	15,200	14,482	(0.69)	616	1M	19B
1398/06/11	15,000	14,491	15,000	14,583	(4.39)	604	1M	20B
1398/06/10	15,137	14,701	15,650	15,253	0.75	789	2M	24B
1398/06/09	15,200	14,500	15,230	15,140	4.38	1,156	4M	56B
1398/06/06	13,452	13,452	14,740	14,505	3.32	720	2M	33B
1398/06/05	14,065	13,753	14,065	14,039	4.80	683	2M	34B
1398/06/04	13,160	12,962	13,605	13,396	3.38	625	3M	34B
1398/06/03	13,000	12,599	13,220	12,958	1.17	723	2M	29B
1398/06/02	12,880	12,600	13,177	12,808	(0.59)	1,115	3M	32B
1398/05/30	12,900	12,750	13,190	12,884	0.49	674	2M	20B
1398/05/28	13,050	12,600	13,100	12,821	(2.11)	824	2M	21B
1398/05/27	12,400	12,200	13,213	13,097	4.08	1,131	4M	53B
1398/05/26	12,900	12,233	13,000	12,584	(2.27)	847	2M	23B
1398/05/23	13,440	12,501	13,550	12,876	(2.13)	1,188	2M	27B
1398/05/22	13,441	12,801	13,441	13,156	1.94	808	2M	26B
1398/05/20	13,100	12,178	13,400	12,906	0.69	1,859	5M	63B
1398/05/19	12,818	12,818	12,818	12,818	5.00	219	1M	14B
1398/05/16	12,208	12,208	12,208	12,208	5.00	221	1M	17B
1398/05/15	11,631	11,410	11,631	11,627	4.96	658	4M	45B
1398/05/14	11,078	11,078	11,078	11,078	4.99	11	119K	1B
1398/05/09	10,500	10,121	10,568	10,551	4.83	730	2M	23B
1398/05/08	9,821	9,815	10,649	10,065	(2.57)	1,159	4M	42B
1398/05/07	10,500	10,328	10,500	10,331	(4.97)	469	2M	25B
1398/05/06	11,599	10,532	11,599	10,871	(1.94)	1,259	4M	43B
1398/05/05	11,091	10,667	11,091	11,086	4.95	896	3M	32B
1398/05/02	10,148	10,148	10,655	10,563	9.29	287	1M	12B
1398/04/26	9,592	9,592	9,998	9,665	(4.27)	1,241	5M	49B
1398/04/25	10,096	10,096	10,096	10,096	(5.0)	117	797K	8B
1398/04/24	10,700	10,575	11,131	10,627	(4.53)	353	754K	8B
1398/04/23	12,140	10,992	12,140	11,131	(3.79)	1,554	4M	39B
1398/04/22	11,623	11,195	11,623	11,570	4.52	810	2M	25B
1398/04/19	10,652	10,200	11,184	11,070	9.12	816	4M	41B
1398/04/17	10,200	10,100	10,200	10,145	1.85	58	340K	3B
1398/04/16	9,961	9,961	9,961	9,961	5.00	310	2M	15B
1398/04/15	9,004	8,949	9,891	9,487	0.71	1,700	7M	67B
1398/04/12	9,427	9,070	9,427	9,420	4.91	454	3M	26B
1398/04/11	8,979	8,979	8,979	8,979	4.99	87	733K	7B
1398/04/10	8,552	8,552	8,552	8,552	5.00	79	537K	5B
1398/04/09	8,146	8,105	8,146	8,145	4.97	178	891K	7B
1398/04/05	7,700	7,690	7,762	7,759	4.95	327	2M	16B
1398/04/04	7,482	7,000	7,482	7,393	3.75	545	3M	24B
1398/04/03	7,128	7,090	7,128	7,126	4.96	317	2M	18B
1398/04/02	6,750	6,750	6,790	6,789	4.98	222	2M	12B
1398/04/01	6,392	6,392	6,759	6,467	(3.88)	538	3M	18B
1398/03/29	6,930	6,584	6,930	6,728	(0.75)	224	2M	11B
1398/03/13	6,780	6,780	7,089	6,989	3.51	866	4M	30B
1398/03/12	6,900	6,600	6,977	6,752	(0.16)	925	3M	23B
1398/03/11	6,970	6,712	6,997	6,763	(4.27)	1,297	6M	44B
1398/03/08	7,080	6,585	7,142	7,065	3.87	1,434	8M	60B
1398/03/07	6,821	6,320	6,821	6,802	4.69	397	3M	21B
1398/03/05	6,497	6,497	6,497	6,497	4.99	61	431K	3B
1398/03/04	5,997	5,997	6,312	6,188	2.93	270	3M	18B
1398/03/01	6,012	6,012	6,012	6,012	(4.99)	227	1M	7B
1398/02/31	6,328	6,328	6,328	6,328	(5.0)	243	1M	7B
1398/02/30	6,638	6,638	6,980	6,661	(4.67)	406	3M	20B
1398/02/29	7,510	6,895	7,510	6,987	(3.72)	1,301	7M	51B
1398/02/28	7,260	7,189	7,260	7,257	4.95	733	6M	45B
1398/02/25	6,915	6,915	6,915	6,915	5.00	44	245K	2B
1398/02/24	6,586	6,586	6,586	6,586	4.99	23	137K	901M
1398/02/23	6,273	6,273	6,273	6,273	4.99	31	403K	3B
1398/02/22	5,900	5,750	5,999	5,975	4.57	518	4M	26B
1398/02/21	5,715	5,650	5,715	5,714	4.98	348	4M	24B
1398/02/18	5,170	5,170	5,714	5,443	0.02	1,078	9M	49B
1398/02/17	5,716	5,431	5,716	5,442	(9.54)	415	6M	31B
1398/02/14	6,016	6,016	6,016	6,016	4.99	11	187K	1B
1398/02/11	5,730	5,730	5,730	5,730	4.98	40	323K	2B
1398/02/10	5,460	5,400	5,460	5,458	4.96	218	2M	9B
1398/02/09	5,212	5,001	5,212	5,200	4.75	387	2M	12B
1398/02/08	4,974	4,800	4,974	4,964	4.77	766	6M	30B
1398/02/07	4,738	4,738	4,738	4,738	4.99	41	357K	2B
1398/02/04	4,513	4,513	4,513	4,513	4.98	38	400K	2B
1398/02/03	4,190	4,137	4,343	4,299	3.92	120	1M	5B
1398/02/02	4,137	4,137	4,137	4,137	5.00	92	980K	4B
1398/01/31	3,970	3,800	4,021	3,940	2.87	532	3M	13B
1398/01/28	3,830	3,830	3,830	3,830	2.98	23	133K	508M
1398/01/21	3,719	3,719	3,719	3,719	5.00	16	139K	518M
1398/01/20	3,539	3,539	3,542	3,542	4.98	161	1M	4B
1398/01/19	3,380	3,223	3,384	3,374	4.69	246	2M	6B
1398/01/18	3,121	3,121	3,236	3,223	4.57	448	4M	12B
1398/01/17	3,045	2,988	3,130	3,082	1.22	368	2M	7B
1398/01/11	3,251	2,995	3,253	3,045	(3.39)	709	4M	12B
1398/01/10	3,061	3,001	3,154	3,152	4.93	346	3M	9B
1398/01/07	3,011	2,870	3,011	3,004	4.74	571	5M	15B
1398/01/06	2,868	2,868	2,868	2,868	4.98	22	234K	670M
1398/01/05	2,759	2,630	2,759	2,732	3.96	238	3M	9B
1397/12/28	2,600	2,580	2,632	2,628	4.83	89	789K	2B
1397/12/27	2,508	2,467	2,508	2,507	4.94	241	1M	4B
1397/12/26	2,389	2,310	2,390	2,389	4.92	119	1M	3B
1397/12/25	2,273	2,273	2,280	2,277	0.18	29	112K	254M
1397/12/22	2,252	2,250	2,310	2,273	0.58	108	645K	1B
1397/12/21	2,254	2,252	2,339	2,260	(2.38)	73	281K	635M
1397/12/20	2,380	2,244	2,387	2,315	(1.99)	114	549K	1B
1397/12/19	2,397	2,321	2,415	2,362	1.16	134	396K	935M
1397/12/18	2,334	2,320	2,335	2,335	4.99	142	1M	3B
1397/12/14	2,222	2,212	2,270	2,224	(0.67)	91	406K	902M
1397/12/13	2,260	2,216	2,275	2,239	(0.18)	64	373K	835M
1397/12/12	2,300	2,210	2,300	2,243	(0.66)	73	275K	617M
1397/12/11	2,235	2,235	2,330	2,258	1.03	66	315K	712M
1397/12/08	2,250	2,200	2,294	2,235	(2.32)	173	823K	2B
1397/12/07	2,280	2,247	2,330	2,288	(2.01)	124	574K	1B
1397/12/06	2,345	2,298	2,395	2,335	(0.34)	127	525K	1B
1397/12/05	2,380	2,300	2,400	2,343	0.39	81	399K	934M
1397/12/04	2,338	2,290	2,400	2,334	1.08	133	703K	2B
1397/12/01	2,335	2,280	2,335	2,309	1.14	112	327K	755M
1397/11/30	2,201	2,182	2,315	2,283	3.40	151	432K	985M
1397/11/29	2,198	2,188	2,269	2,208	0.64	148	498K	1B
1397/11/28	2,200	2,180	2,328	2,194	(2.32)	161	614K	1B
1397/11/27	2,311	2,204	2,312	2,246	(2.9)	94	451K	1B
1397/11/24	2,372	2,250	2,372	2,313	(0.39)	144	621K	1B
1397/11/23	2,345	2,293	2,363	2,322	(0.9)	302	1M	3B
1397/11/21	2,299	2,260	2,387	2,343	2.45	514	2M	6B
1397/11/17	2,336	2,245	2,337	2,287	1.87	94	458K	1B
1397/11/16	2,212	2,164	2,338	2,245	(1.41)	240	1M	3B
1397/11/15	2,297	2,222	2,310	2,277	(0.87)	86	505K	1B
1397/11/14	2,363	2,234	2,392	2,297	(1.03)	83	643K	1B
1397/11/13	2,399	2,258	2,437	2,321	(2.31)	111	355K	823M
1397/11/10	2,470	2,372	2,470	2,376	(4.81)	225	1M	3B
1397/11/09	2,432	2,432	2,540	2,496	2.63	360	2M	4B
1397/11/08	2,348	2,337	2,443	2,432	4.51	309	2M	5B
1397/11/07	2,250	2,250	2,337	2,327	4.54	340	3M	6B
1397/11/06	2,217	2,129	2,256	2,226	3.58	210	943K	2B
1397/11/03	2,120	2,120	2,160	2,149	0.84	77	415K	892M
1397/11/02	2,161	2,092	2,172	2,131	(3.14)	236	1M	3B
1397/11/01	2,249	2,192	2,249	2,200	(4.64)	77	388K	854M
1397/10/30	2,399	2,256	2,400	2,307	(2.82)	260	2M	4B
1397/10/29	2,445	2,345	2,445	2,374	(0.38)	116	478K	1B
1397/10/26	2,430	2,359	2,430	2,383	(0.67)	131	431K	1B
1397/10/25	2,431	2,290	2,499	2,399	0.50	233	1M	3B
1397/10/24	2,300	2,260	2,425	2,387	3.33	347	2M	5B
1397/10/23	2,287	2,279	2,338	2,310	2.26	245	2M	4B
1397/10/22	2,290	2,240	2,291	2,259	0.22	71	334K	755M
1397/10/19	2,284	2,235	2,294	2,254	(2.68)	115	445K	1B
1397/10/18	2,309	2,240	2,338	2,316	4.00	323	3M	6B
1397/10/17	2,210	2,120	2,289	2,227	2.16	409	3M	7B
1397/10/16	2,240	2,122	2,240	2,180	(2.37)	265	2M	4B
1397/10/15	2,175	2,140	2,255	2,233	3.96	701	6M	14B
1397/10/12	2,223	2,090	2,223	2,148	(1.38)	354	2M	5B
1397/10/11	2,250	2,170	2,250	2,178	(4.64)	576	5M	12B
1397/10/10	2,310	2,200	2,310	2,284	3.82	800	7M	17B
1397/10/09	2,150	2,150	2,201	2,200	4.91	656	11M	23B
1397/10/08	2,024	1,925	2,125	2,097	3.61	24	173K	363M
1397/09/21	1,980	1,980	2,072	2,024	(2.32)	187	1M	2B
1397/09/19	2,100	1,957	2,140	2,072	0.88	505	5M	10B
1397/09/18	2,054	2,054	2,054	2,054	4.96	81	658K	1B
1397/09/17	1,957	1,957	1,957	1,957	4.99	48	375K	734M
1397/09/14	1,864	1,864	1,864	1,864	4.95	50	454K	846M
1397/09/13	1,776	1,776	1,776	1,776	4.96	48	373K	663M
1397/09/12	1,694	1,650	1,704	1,692	4.25	76	701K	1B
1397/09/11	1,667	1,543	1,670	1,623	1.50	48	156K	254M
1397/09/10	1,635	1,575	1,697	1,599	(3.5)	136	545K	871M
1397/09/07	1,670	1,642	1,671	1,657	(2.36)	65	513K	851M
1397/09/06	1,765	1,670	1,765	1,697	(0.06)	123	820K	1B
1397/09/05	1,690	1,681	1,701	1,698	(0.18)	49	311K	529M
1397/09/03	1,777	1,695	1,777	1,701	(0.41)	50	311K	528M
1397/08/30	1,705	1,700	1,760	1,708	0.18	89	580K	991M
1397/08/29	1,779	1,691	1,779	1,705	(0.58)	41	178K	304M
1397/08/28	1,749	1,665	1,769	1,715	0.53	42	251K	430M
1397/08/27	1,700	1,657	1,750	1,706	(0.35)	82	416K	710M
1397/08/26	1,701	1,682	1,769	1,712	(1.04)	127	766K	1B
1397/08/23	1,776	1,700	1,787	1,730	(3.19)	61	209K	361M
1397/08/22	1,828	1,750	1,828	1,787	1.82	144	1M	2B
1397/08/21	1,698	1,697	1,781	1,755	3.42	224	2M	4B
1397/08/20	1,705	1,661	1,724	1,697	(0.47)	44	226K	383M
1397/08/19	1,709	1,695	1,718	1,705	2.90	116	676K	1B
1397/08/15	1,658	1,604	1,720	1,657	(0.06)	159	921K	2B
1397/08/14	1,695	1,650	1,755	1,658	(4.49)	398	2M	4B
1397/08/13	1,735	1,735	1,800	1,736	(4.93)	184	2M	4B
1397/08/12	1,887	1,821	1,887	1,826	(4.7)	34	429K	783M
1397/08/09	1,999	1,901	2,001	1,916	(4.25)	119	1M	2B
1397/08/07	2,036	1,956	2,036	2,001	1.57	128	2M	4B
1397/08/06	1,820	1,820	2,003	1,970	3.25	144	1M	2B
1397/08/05	2,000	1,872	2,000	1,908	(3.15)	95	1M	2B
1397/08/02	2,000	1,959	2,127	1,970	(4.46)	95	1M	2B
1397/08/01	2,070	2,000	2,174	2,062	(0.43)	135	1M	2B
1397/07/30	2,190	1,991	2,190	2,071	(0.72)	179	1M	2B
1397/07/29	2,133	2,033	2,133	2,086	2.66	174	2M	3B
1397/07/28	1,900	1,900	2,043	2,032	4.42	208	3M	6B
1397/07/25	1,930	1,837	2,006	1,946	0.78	163	1M	3B
1397/07/24	1,920	1,900	1,937	1,931	4.66	170	1M	2B
1397/07/23	1,774	1,774	1,960	1,845	(1.18)	266	2M	4B
1397/07/22	1,867	1,867	1,867	1,867	(4.99)	17	353K	658M
1397/07/21	1,965	1,965	1,965	1,965	(4.98)	9	251K	492M
1397/07/18	2,068	2,068	2,068	2,068	(4.96)	17	210K	434M
1397/07/17	2,238	2,127	2,238	2,176	(2.81)	43	593K	1B
1397/07/16	2,239	2,239	2,239	2,239	(4.97)	6	52K	115M
1397/07/15	2,356	2,356	2,356	2,356	(5.0)	26	303K	714M
1397/07/14	2,462	2,462	2,700	2,480	(4.28)	367	4M	9B
1397/07/11	2,591	2,591	2,591	2,591	(4.99)	53	512K	1B
1397/07/10	2,897	2,715	2,897	2,727	(4.55)	117	713K	2B
1397/07/09	2,861	2,800	2,861	2,857	4.84	522	6M	16B
1397/07/08	2,780	2,641	2,909	2,725	77.64	346	3M	8B
1397/06/19	1,495	1,495	1,538	1,534	4.71	53	424K	650M
1397/06/18	1,448	1,411	1,481	1,465	3.83	277	3M	4B
1397/06/17	1,398	1,371	1,427	1,411	3.37	228	2M	2B
1397/06/14	1,356	1,348	1,386	1,365	(3.67)	201	1M	2B
1397/06/13	1,421	1,381	1,469	1,417	(2.28)	158	694K	984M
1397/06/12	1,464	1,411	1,475	1,450	2.84	289	2M	4B
1397/06/11	1,490	1,358	1,490	1,410	(1.33)	304	2M	2B
1397/06/10	1,369	1,332	1,431	1,429	4.84	227	2M	2B
1397/06/07	1,310	1,307	1,400	1,363	0.96	163	1M	2B
1397/06/06	1,390	1,314	1,390	1,350	(2.32)	277	2M	3B
1397/06/05	1,383	1,360	1,383	1,382	4.86	532	4M	6B
1397/06/04	1,261	1,260	1,337	1,318	3.45	256	3M	4B
1397/06/03	1,273	1,259	1,324	1,274	(2.0)	184	1M	2B
1397/05/30	1,211	1,211	1,330	1,300	2.28	209	2M	2B
1397/05/29	1,251	1,220	1,300	1,271	2.09	279	3M	4B
1397/05/28	1,240	1,211	1,249	1,245	4.62	227	3M	3B
1397/05/27	1,110	1,110	1,194	1,190	4.57	206	2M	2B
1397/05/24	1,121	1,102	1,149	1,138	3.93	157	1M	1B
1397/05/23	1,047	1,047	1,128	1,095	1.30	104	586K	642M
1397/05/22	1,041	1,041	1,090	1,081	3.25	81	558K	603M
1397/05/21	1,012	1,012	1,059	1,047	1.16	54	172K	180M
1397/05/20	1,051	1,019	1,068	1,035	(2.82)	165	1M	1B
1397/05/17	1,090	1,056	1,095	1,065	0.28	93	687K	732M
1397/05/16	1,043	1,043	1,090	1,062	0.0	80	590K	626M
1397/05/15	1,061	1,050	1,078	1,062	(1.94)	92	528K	561M
1397/05/14	1,119	1,070	1,119	1,083	(2.34)	121	529K	573M
1397/05/13	1,102	1,086	1,125	1,109	(2.8)	62	378K	419M
1397/05/10	1,164	1,070	1,164	1,141	2.89	100	685K	782M
1397/05/09	1,058	1,058	1,113	1,109	4.62	184	2M	2B
1397/05/08	1,080	1,055	1,080	1,060	(4.5)	193	1M	2B
1397/05/07	1,116	1,070	1,150	1,110	(0.63)	78	515K	572M
1397/05/06	1,167	1,116	1,167	1,117	(4.86)	168	1M	2B
1397/05/03	1,172	1,169	1,199	1,174	(1.51)	72	454K	533M
1397/05/02	1,183	1,176	1,204	1,192	0.17	43	312K	372M
1397/05/01	1,225	1,180	1,225	1,190	(2.14)	50	256K	305M
1397/04/31	1,205	1,195	1,228	1,216	1.42	55	307K	374M
1397/04/30	1,190	1,190	1,208	1,199	0.50	65	362K	434M
1397/04/27	1,200	1,183	1,200	1,193	0.42	55	314K	375M
1397/04/26	1,169	1,169	1,207	1,188	(0.67)	70	224K	267M
1397/04/25	1,210	1,182	1,215	1,196	(0.5)	126	795K	950M
1397/04/24	1,230	1,190	1,230	1,202	(0.91)	112	644K	774M
1397/04/23	1,259	1,190	1,259	1,213	0.41	47	269K	326M
1397/04/20	1,262	1,195	1,262	1,208	(2.89)	178	1M	1B
1397/04/19	1,272	1,215	1,272	1,244	(2.2)	85	356K	443M
1397/04/17	1,262	1,261	1,280	1,272	0.0	94	555K	706M
1397/04/16	1,270	1,265	1,283	1,272	0.71	72	329K	418M
1397/04/13	1,260	1,230	1,274	1,263	(1.41)	128	580K	732M
1397/04/12	1,316	1,262	1,320	1,281	(2.44)	74	411K	526M
1397/04/11	1,337	1,290	1,337	1,313	0.31	47	262K	344M
1397/04/10	1,320	1,288	1,330	1,309	(0.46)	96	900K	1B
1397/04/09	1,282	1,282	1,325	1,315	3.38	73	513K	675M
1397/04/06	1,281	1,247	1,290	1,272	(2.23)	80	511K	650M
1397/04/05	1,320	1,280	1,329	1,301	(2.03)	179	1M	2B
1397/04/04	1,308	1,303	1,360	1,328	1.61	295	3M	4B
1397/04/03	1,371	1,303	1,371	1,307	0.77	313	4M	5B
1397/03/29	1,434	1,363	1,447	1,365	(4.81)	1,046	14M	19B
1397/03/28	1,450	1,383	1,452	1,434	3.69	383	3M	5B
1397/03/13	1,380	1,366	1,407	1,383	1.17	42	230K	318M
1397/03/12	1,370	1,350	1,378	1,367	1.41	63	284K	388M
1397/03/09	1,363	1,330	1,391	1,348	(1.53)	64	336K	453M
1397/03/08	1,379	1,360	1,384	1,369	(0.87)	13	53K	72M
1397/03/07	1,401	1,365	1,412	1,381	(0.36)	66	327K	452M
1397/03/06	1,390	1,369	1,434	1,386	1.17	148	603K	836M
1397/03/05	1,424	1,365	1,437	1,370	(4.6)	207	2M	2B
1397/03/02	1,460	1,424	1,494	1,436	(2.91)	55	208K	299M
1397/03/01	1,572	1,463	1,572	1,479	(1.27)	12	17K	25M
1397/02/30	1,500	1,497	1,500	1,498	(0.86)	9	47K	70M
1397/02/29	1,511	1,503	1,512	1,511	0.67	18	194K	292M
1397/02/26	1,501	1,495	1,549	1,501	(2.6)	9	37K	56M
1397/02/25	1,512	1,512	1,569	1,541	3.08	49	168K	258M
1397/02/24	1,481	1,481	1,496	1,495	4.91	24	231K	345M
1397/02/23	1,439	1,410	1,495	1,425	0.07	74	633K	901M
1397/02/22	1,418	1,396	1,449	1,424	1.14	13	41K	58M
1397/02/19	1,405	1,390	1,426	1,408	0.07	77	363K	511M
1397/02/18	1,401	1,400	1,424	1,407	0.07	9	77K	108M
1397/02/17	1,448	1,400	1,448	1,406	0.14	10	52K	73M
1397/02/16	1,403	1,364	1,430	1,404	0.07	19	157K	221M
1397/02/15	1,410	1,400	1,447	1,403	(0.78)	12	28K	39M
1397/02/11	1,415	1,405	1,444	1,414	0.78	32	240K	340M
1397/02/10	1,450	1,400	1,450	1,403	0.21	20	125K	175M
1397/02/09	1,344	1,344	1,420	1,400	1.08	47	264K	370M
1397/02/08	1,390	1,380	1,390	1,385	0.07	20	203K	281M
1397/02/05	1,399	1,380	1,399	1,384	2.14	44	163K	226M
1397/02/04	1,340	1,340	1,395	1,355	1.96	25	96K	130M
1397/02/03	1,325	1,321	1,368	1,329	(1.7)	8	10K	13M
1397/02/02	1,360	1,335	1,386	1,352	0.07	41	128K	173M
1397/02/01	1,411	1,343	1,411	1,351	0.22	26	128K	172M
1397/01/29	1,349	1,348	1,349	1,348	1.97	6	19K	26M
1397/01/28	1,295	1,295	1,414	1,322	(2.51)	31	74K	98M
1397/01/27	1,333	1,332	1,405	1,356	1.27	42	211K	286M
1397/01/26	1,338	1,333	1,345	1,339	(4.22)	43	138K	185M
1397/01/22	1,467	1,369	1,468	1,398	(1.48)	39	197K	275M
1397/01/21	1,415	1,405	1,424	1,419	(2.87)	58	260K	369M
1397/01/20	1,500	1,433	1,500	1,461	(0.75)	24	180K	262M
1397/01/19	1,534	1,470	1,534	1,472	(2.58)	13	48K	71M
1397/01/18	1,507	1,495	1,535	1,511	(0.4)	67	684K	1B
1397/01/15	1,570	1,513	1,573	1,517	(1.04)	11	61K	93M
1397/01/14	1,576	1,520	1,577	1,533	1.05	38	264K	405M
1397/01/08	1,513	1,510	1,528	1,517	0.40	40	184K	279M
1397/01/07	1,503	1,503	1,580	1,511	0.07	38	175K	265M
1397/01/06	1,526	1,483	1,531	1,510	(3.27)	97	396K	598M
1396/12/28	1,599	1,521	1,599	1,561	1.04	30	98K	153M
1396/12/26	1,551	1,539	1,551	1,545	(2.03)	18	64K	99M
1396/12/23	1,594	1,530	1,598	1,577	1.22	33	110K	173M
1396/12/22	1,569	1,550	1,599	1,558	2.03	36	59K	93M
1396/12/21	1,560	1,512	1,560	1,527	(1.67)	22	82K	125M
1396/12/20	1,531	1,515	1,600	1,553	(0.83)	59	220K	342M
1396/12/19	1,601	1,550	1,601	1,566	(2.31)	31	129K	203M
1396/12/16	1,605	1,590	1,630	1,603	(2.14)	49	286K	458M
1396/12/15	1,654	1,620	1,679	1,638	2.06	68	458K	750M
1396/12/14	1,585	1,580	1,635	1,605	(1.35)	29	64K	102M
1396/12/13	1,688	1,579	1,688	1,627	(0.18)	57	471K	766M
1396/12/12	1,699	1,600	1,699	1,630	(3.03)	109	710K	1B
1396/12/09	1,640	1,640	1,728	1,681	(0.24)	56	424K	712M
1396/12/08	1,732	1,675	1,732	1,685	(0.53)	13	69K	115M
1396/12/07	1,738	1,678	1,774	1,694	(1.11)	57	325K	551M
1396/12/06	1,702	1,702	1,739	1,713	0.65	15	57K	98M
1396/11/30	1,710	1,690	1,734	1,702	0.47	35	209K	355M
1396/11/29	1,690	1,690	1,705	1,694	(0.76)	21	95K	161M
1396/11/28	1,691	1,691	1,713	1,707	(0.93)	23	83K	142M
1396/11/25	1,680	1,675	1,730	1,723	1.71	66	478K	824M
1396/11/24	1,770	1,680	1,770	1,694	(1.74)	12	42K	71M
1396/11/23	1,717	1,687	1,740	1,724	3.17	33	142K	246M
1396/11/21	1,710	1,650	1,715	1,671	(2.96)	60	230K	385M
1396/11/18	1,748	1,703	1,748	1,722	(0.46)	48	325K	560M
1396/11/17	1,779	1,714	1,780	1,730	0.41	79	527K	912M
1396/11/16	1,688	1,687	1,750	1,723	(2.77)	80	373K	642M
1396/11/15	1,735	1,732	1,850	1,772	(2.42)	30	106K	188M
1396/11/14	1,850	1,790	1,851	1,816	(2.52)	78	642K	1B
1396/11/11	1,844	1,843	1,900	1,863	(1.17)	34	374K	696M
1396/11/10	1,912	1,860	1,920	1,885	1.73	70	723K	1B
1396/11/09	1,829	1,821	1,890	1,853	(1.91)	95	608K	1B
1396/11/08	1,856	1,856	1,903	1,889	(0.42)	30	251K	474M
1396/11/07	1,843	1,843	1,914	1,897	(0.94)	16	51K	96M
1396/11/04	1,925	1,841	1,998	1,915	0.58	43	251K	481M
1396/10/26	2,067	2,027	2,067	2,044	(1.64)	157	470K	961M
1396/10/25	2,116	2,067	2,116	2,078	(0.48)	39	109K	227M
1396/10/24	2,127	2,085	2,127	2,088	(0.05)	27	203K	425M
1396/10/23	2,100	2,060	2,100	2,089	1.70	18	61K	128M
1396/10/20	2,070	2,050	2,070	2,054	(1.25)	32	191K	392M
1396/10/19	2,095	2,072	2,095	2,080	(1.38)	10	40K	84M
1396/10/18	2,116	2,094	2,129	2,109	1.54	46	400K	843M
1396/10/17	2,119	2,071	2,120	2,077	(0.14)	40	166K	345M
1396/10/16	2,051	2,040	2,139	2,080	0.39	50	284K	591M
1396/10/13	2,146	2,063	2,146	2,072	0.34	21	84K	175M
1396/10/12	2,156	2,052	2,156	2,065	(3.32)	55	89K	184M
1396/10/11	2,127	2,120	2,183	2,136	0.42	57	175K	375M
1396/10/10	2,225	2,116	2,280	2,127	(4.49)	222	1M	2B
1396/10/09	2,299	2,200	2,299	2,227	(1.98)	54	214K	477M
1396/10/06	2,312	2,242	2,312	2,272	(0.57)	13	22K	50M
1396/10/05	2,320	2,252	2,320	2,285	1.24	56	412K	942M
1396/10/04	2,320	2,240	2,347	2,257	(1.23)	52	322K	726M
1396/10/03	2,319	2,278	2,319	2,285	0.0	28	105K	239M
1396/10/02	2,267	2,267	2,309	2,285	0.09	16	40K	92M
1396/09/29	2,261	2,261	2,299	2,283	0.97	49	233K	532M
1396/09/28	2,255	2,240	2,290	2,261	(0.48)	60	330K	746M
1396/09/27	2,220	2,220	2,338	2,272	(1.6)	73	352K	799M
1396/09/26	2,301	2,300	2,330	2,309	(0.22)	50	294K	679M
1396/09/25	2,348	2,285	2,368	2,314	0.61	46	269K	623M
1396/09/22	2,339	2,288	2,339	2,300	(0.95)	81	821K	2B
1396/09/21	2,330	2,302	2,370	2,322	0.65	34	278K	646M
1396/09/20	2,340	2,300	2,340	2,307	0.22	56	525K	1B
1396/09/19	2,349	2,300	2,349	2,302	0.04	29	199K	459M
1396/09/18	2,349	2,291	2,349	2,301	(0.86)	59	434K	998M
1396/09/14	2,320	2,320	2,349	2,321	0.74	25	63K	146M
1396/09/13	2,358	2,300	2,358	2,304	(1.24)	38	170K	390M
1396/09/12	2,359	2,321	2,359	2,333	(0.26)	21	46K	108M
1396/09/11	2,345	2,301	2,377	2,339	(0.26)	30	74K	174M
1396/09/08	2,377	2,327	2,377	2,345	(0.04)	30	47K	109M
1396/09/07	2,378	2,323	2,379	2,346	(0.13)	87	654K	2B
1396/09/05	2,351	2,337	2,390	2,349	0.56	64	508K	1B
1396/09/04	2,313	2,278	2,399	2,336	0.13	194	2M	4B
1396/09/01	2,313	2,312	2,352	2,333	0.78	44	550K	1B
1396/08/30	2,344	2,310	2,344	2,315	(0.26)	21	104K	241M
1396/08/29	2,351	2,320	2,351	2,321	0.13	44	295K	685M
1396/08/27	2,367	2,302	2,367	2,318	(0.52)	50	136K	316M
1396/08/24	2,367	2,320	2,367	2,330	(0.51)	47	169K	394M
1396/08/23	2,398	2,320	2,398	2,342	(0.21)	66	152K	357M
1396/08/22	2,407	2,324	2,407	2,347	(1.39)	72	266K	623M
1396/08/21	2,400	2,363	2,400	2,380	0.04	39	258K	615M
1396/08/20	2,399	2,360	2,399	2,379	0.04	37	223K	531M
1396/08/17	2,413	2,360	2,413	2,378	0.46	23	131K	313M
1396/08/16	2,439	2,350	2,439	2,367	(1.38)	40	106K	250M
1396/08/15	2,440	2,382	2,440	2,400	(0.54)	21	108K	259M
1396/08/14	2,450	2,400	2,461	2,413	(1.15)	42	157K	379M
1396/08/13	2,448	2,400	2,450	2,441	1.62	118	919K	2B
1396/08/10	2,398	2,352	2,430	2,402	0.50	137	925K	2B
1396/08/09	2,408	2,343	2,408	2,390	1.01	47	423K	1B
1396/08/08	2,409	2,324	2,410	2,366	1.28	32	128K	302M
1396/08/07	2,348	2,302	2,388	2,336	1.17	126	820K	2B
1396/08/06	2,338	2,301	2,350	2,309	(1.7)	69	476K	1B
1396/08/03	2,330	2,330	2,399	2,349	(0.34)	24	149K	349M
1396/08/02	2,426	2,335	2,428	2,357	(1.38)	54	199K	469M
1396/08/01	2,399	2,350	2,409	2,390	1.19	60	377K	900M
1396/07/30	2,422	2,340	2,422	2,362	0.21	68	130K	308M
1396/07/29	2,430	2,340	2,430	2,357	(1.17)	59	164K	387M
1396/07/26	2,444	2,356	2,444	2,385	(0.5)	48	59K	140M
1396/07/25	2,432	2,360	2,432	2,397	1.14	45	52K	125M
1396/07/24	2,436	2,331	2,450	2,370	(1.58)	53	311K	738M
1396/07/23	2,449	2,399	2,450	2,408	0.38	23	28K	68M
1396/07/22	2,346	2,324	2,420	2,399	2.39	84	330K	792M
1396/07/19	2,436	2,312	2,436	2,343	(3.02)	97	440K	1B
1396/07/18	2,436	2,395	2,460	2,416	(0.66)	73	122K	295M
1396/07/17	2,436	2,399	2,440	2,432	1.33	127	255K	621M
1396/07/16	2,436	2,355	2,436	2,400	(1.28)	201	1M	3B
1396/07/15	2,440	2,413	2,480	2,431	(2.13)	52	229K	556M
1396/07/12	2,518	2,440	2,518	2,484	0.81	65	479K	1B
1396/07/11	2,480	2,390	2,527	2,464	1.15	125	934K	2B
1396/07/10	2,450	2,425	2,450	2,436	(2.29)	59	91K	223M
1396/07/05	2,470	2,470	2,520	2,493	0.24	67	350K	873M
1396/07/04	2,470	2,424	2,500	2,487	0.20	60	236K	587M
1396/07/03	2,410	2,409	2,516	2,482	0.53	95	829K	2B
1396/07/02	2,500	2,427	2,540	2,469	(0.2)	15	44K	108M
1396/07/01	2,387	2,386	2,540	2,474	1.48	169	984K	2B
1396/06/29	2,470	2,419	2,470	2,438	(0.69)	114	449K	1B
1396/06/28	2,370	2,370	2,468	2,455	4.42	207	856K	2B
1396/06/27	2,333	2,333	2,370	2,351	0.09	31	207K	486M
1396/06/26	2,350	2,335	2,359	2,349	1.08	35	123K	289M
1396/06/25	2,289	2,289	2,360	2,324	(0.34)	36	90K	209M
1396/06/22	2,323	2,301	2,350	2,332	0.34	84	457K	1B
1396/06/21	2,342	2,314	2,348	2,324	(1.15)	56	277K	645M
1396/06/20	2,311	2,310	2,389	2,351	0.13	91	483K	1B
1396/06/19	2,311	2,311	2,374	2,348	0.34	69	664K	2B
1396/06/15	2,392	2,320	2,392	2,340	0.91	51	179K	419M
1396/06/14	2,339	2,282	2,390	2,319	0.69	199	1M	3B
1396/06/13	2,339	2,288	2,360	2,303	(2.17)	128	707K	2B
1396/06/12	2,398	2,315	2,398	2,354	(0.63)	73	271K	639M
1396/06/11	2,400	2,351	2,400	2,369	(0.08)	83	572K	1B
1396/06/08	2,371	2,365	2,405	2,371	(0.08)	38	197K	467M
1396/06/07	2,414	2,361	2,414	2,373	(0.71)	37	220K	523M
1396/06/06	2,400	2,378	2,400	2,390	(0.04)	26	149K	357M
1396/06/05	2,367	2,366	2,419	2,391	0.08	59	327K	783M
1396/06/04	2,380	2,371	2,425	2,389	0.38	59	287K	686M
1396/06/01	2,397	2,360	2,429	2,380	0.46	59	174K	415M
1396/05/31	2,400	2,365	2,409	2,369	(0.88)	39	169K	401M
1396/05/30	2,400	2,357	2,450	2,390	(0.91)	35	179K	427M
1396/05/29	2,410	2,314	2,449	2,412	0.08	67	310K	748M
1396/05/28	2,360	2,355	2,418	2,410	4.65	309	2M	4B
1396/05/25	2,379	2,290	2,379	2,303	0.30	45	241K	555M
1396/05/24	2,281	2,281	2,314	2,296	0.04	24	107K	246M
1396/05/23	2,282	2,282	2,384	2,295	(0.43)	52	317K	728M
1396/05/22	2,410	2,299	2,410	2,305	(0.35)	107	682K	2B
1396/05/21	2,343	2,300	2,377	2,313	(1.95)	83	359K	830M
1396/05/18	2,369	2,340	2,400	2,359	0.17	39	111K	261M
1396/05/17	2,332	2,330	2,419	2,355	(1.75)	51	224K	527M
1396/05/16	2,360	2,360	2,411	2,397	2.17	72	181K	434M
1396/05/15	2,390	2,312	2,400	2,346	(2.09)	119	673K	2B
1396/05/11	2,470	2,327	2,471	2,396	(1.32)	163	654K	2B
1396/05/10	2,422	2,400	2,479	2,428	(0.37)	57	237K	575M
1396/05/09	2,471	2,400	2,494	2,437	(3.22)	100	602K	1B
1396/05/08	2,509	2,489	2,548	2,518	0.80	51	299K	754M
1396/05/07	2,549	2,460	2,549	2,498	(3.1)	57	331K	828M
1396/05/04	2,600	2,541	2,610	2,578	(1.38)	118	840K	2B
1396/05/03	2,600	2,573	2,624	2,614	(0.53)	65	390K	1B
1396/05/02	2,614	2,592	2,663	2,628	(0.27)	171	1M	3B
1396/05/01	2,626	2,573	2,699	2,635	(0.11)	199	1M	3B
1396/04/31	2,640	2,600	2,693	2,638	1.97	179	1M	3B
1396/04/28	2,520	2,520	2,642	2,587	2.78	203	2M	6B
1396/04/27	2,499	2,471	2,574	2,517	0.48	124	805K	2B
1396/04/26	2,545	2,500	2,546	2,505	(1.46)	120	944K	2B
1396/04/25	2,473	2,472	2,597	2,542	0.99	150	752K	2B
1396/04/24	2,556	2,480	2,558	2,517	(1.49)	149	716K	2B
1396/04/21	2,477	2,472	2,557	2,555	4.89	433	6M	16B
1396/04/20	2,449	2,427	2,450	2,436	1.46	130	706K	2B
1396/04/19	2,370	2,367	2,451	2,401	(1.27)	220	4M	11B
1396/04/18	2,448	2,373	2,487	2,432	0.16	114	563K	1B
1396/04/17	2,345	2,344	2,450	2,428	2.71	193	1M	3B
1396/04/14	2,417	2,344	2,417	2,364	(2.72)	114	636K	2B
1396/04/13	2,445	2,344	2,497	2,430	0.33	365	3M	7B
1396/04/12	2,422	2,422	2,422	2,422	4.98	48	813K	2B
1396/04/11	2,239	2,239	2,322	2,307	4.29	166	1M	2B
1396/04/10	2,184	2,184	2,240	2,212	0.50	94	430K	951M
1396/04/07	2,189	2,181	2,228	2,201	0.64	79	358K	788M
1396/04/04	2,199	2,170	2,213	2,187	(1.58)	117	503K	1B
1396/04/03	2,228	2,190	2,245	2,222	1.32	108	620K	1B
1396/03/31	2,207	2,180	2,247	2,193	(1.53)	47	212K	466M
1396/03/30	2,239	2,211	2,256	2,227	0.86	54	233K	519M
1396/03/29	2,175	2,166	2,228	2,208	1.01	36	180K	398M
1396/03/28	2,173	2,173	2,248	2,186	(0.23)	74	488K	1B
1396/03/27	2,230	2,150	2,250	2,191	(2.88)	154	1M	3B
1396/03/24	2,278	2,249	2,279	2,256	(1.01)	92	584K	1B
1396/03/23	2,271	2,250	2,300	2,279	(0.65)	24	111K	251M
1396/03/13	2,644	2,568	2,644	2,594	(0.42)	146	418K	1B
1396/03/10	2,650	2,590	2,650	2,605	1.13	189	2M	5B
1396/03/09	2,660	2,565	2,660	2,576	(2.65)	108	604K	2B
1396/03/08	2,640	2,611	2,667	2,646	0.88	50	264K	700M
1396/03/07	2,630	2,582	2,650	2,623	0.0	100	875K	2B
1396/03/06	2,616	2,616	2,647	2,623	(0.11)	33	74K	193M
1396/03/03	2,611	2,608	2,659	2,626	(0.53)	123	440K	1B
1396/03/02	2,609	2,605	2,674	2,640	1.15	39	107K	282M
1396/03/01	2,606	2,600	2,648	2,610	(0.99)	37	97K	253M
1396/02/31	2,651	2,603	2,669	2,636	(0.49)	53	217K	572M
1396/02/30	2,678	2,636	2,700	2,649	1.38	29	113K	300M
1396/02/27	2,606	2,600	2,659	2,613	0.08	47	105K	274M
1396/02/26	2,623	2,596	2,623	2,611	(0.46)	103	696K	2B
1396/02/25	2,650	2,600	2,671	2,623	0.38	36	149K	390M
1396/02/24	2,684	2,600	2,684	2,613	(1.77)	79	146K	380M
1396/02/23	2,650	2,592	2,696	2,660	1.45	71	310K	824M
1396/02/20	2,583	2,583	2,678	2,622	1.51	57	420K	1B
1396/02/19	2,698	2,551	2,698	2,583	(2.05)	132	476K	1B
1396/02/18	2,750	2,593	2,750	2,637	(3.37)	155	722K	2B
1396/02/17	2,742	2,703	2,800	2,729	(1.02)	55	194K	530M
1396/02/16	2,818	2,730	2,819	2,757	0.44	38	108K	299M
1396/02/13	2,800	2,711	2,838	2,745	(1.05)	100	742K	2B
1396/02/12	2,841	2,750	2,841	2,774	(1.67)	87	365K	1B
1396/02/11	2,855	2,770	2,893	2,821	(2.76)	115	714K	2B
1396/02/10	2,900	2,891	2,938	2,901	0.31	91	589K	2B
1396/02/09	2,890	2,858	2,940	2,892	(0.65)	59	291K	843M
1396/02/06	2,928	2,858	2,970	2,911	0.14	153	924K	3B
1396/02/04	2,800	2,800	2,938	2,907	3.86	284	1M	3B
1396/02/03	2,800	2,763	2,845	2,799	0.50	150	1M	3B
1396/02/02	2,870	2,750	2,870	2,785	(0.57)	148	603K	2B
1396/01/30	2,783	2,771	2,830	2,801	0.0	65	182K	509M
1396/01/29	2,770	2,770	2,843	2,801	0.32	103	888K	2B
1396/01/28	2,810	2,775	2,810	2,792	(1.48)	103	400K	1B
1396/01/27	2,878	2,801	2,898	2,834	(3.38)	192	740K	2B
1396/01/26	2,998	2,844	3,012	2,933	(1.44)	284	1M	4B
1396/01/23	2,900	2,900	3,000	2,976	2.06	373	2M	7B
1396/01/21	2,860	2,850	2,965	2,916	3.26	692	4M	11B
1396/01/20	2,800	2,792	2,860	2,824	0.68	471	3M	9B
1396/01/19	2,801	2,771	2,861	2,805	(1.27)	105	484K	1B
1396/01/16	2,866	2,801	2,867	2,841	2.16	193	889K	3B
1396/01/15	2,758	2,715	2,842	2,781	(0.14)	143	326K	906M
1396/01/14	2,863	2,772	2,863	2,785	(1.42)	57	164K	456M
1396/01/09	2,899	2,774	2,899	2,825	1.00	89	617K	2B
1396/01/08	2,801	2,791	2,824	2,797	(1.24)	74	274K	765M
1396/01/07	2,930	2,811	2,930	2,832	(3.48)	83	219K	621M
1396/01/06	2,910	2,900	2,970	2,934	3.64	186	615K	2B
1396/01/05	2,781	2,780	2,920	2,831	1.47	110	290K	822M
1395/12/28	2,741	2,741	2,848	2,790	1.57	57	467K	1B
1395/12/25	2,696	2,636	2,782	2,747	3.66	156	878K	2B
1395/12/24	2,708	2,616	2,708	2,650	0.0	97	4M	10B
1395/12/23	2,616	2,615	2,697	2,650	(0.11)	87	530K	1B
1395/12/22	2,712	2,610	2,713	2,653	(0.19)	48	220K	584M
1395/12/21	2,725	2,602	2,725	2,658	(1.19)	91	509K	1B
1395/12/18	2,722	2,670	2,722	2,690	0.26	83	465K	1B
1395/12/17	2,720	2,640	2,725	2,683	0.0	111	1M	4B
1395/12/16	2,671	2,671	2,721	2,683	(0.41)	64	522K	1B
1395/12/15	2,653	2,652	2,720	2,694	(0.33)	82	509K	1B
1395/12/14	2,721	2,662	2,765	2,703	(2.35)	113	607K	2B
1395/12/11	2,761	2,726	2,820	2,768	(1.67)	66	155K	428M
1395/12/10	2,860	2,771	2,885	2,815	(0.14)	122	352K	990M
1395/12/09	2,830	2,802	2,890	2,819	(1.33)	114	293K	825M
1395/12/08	2,850	2,795	2,945	2,857	(1.14)	363	1M	4B
1395/12/07	2,870	2,800	2,947	2,890	2.16	458	2M	5B
1395/12/04	2,760	2,701	2,889	2,829	1.62	614	3M	8B
1395/12/03	2,850	2,750	2,850	2,784	(3.57)	53	360K	1B
1395/11/09	2,820	2,770	2,910	2,887	3.92	362	1M	4B
1395/11/06	2,748	2,723	2,820	2,778	2.06	233	402K	1B
1395/11/05	2,667	2,666	2,749	2,722	0.78	107	385K	1B
1395/11/04	2,727	2,668	2,751	2,701	(0.15)	107	374K	1B
1395/11/03	2,734	2,641	2,734	2,705	1.46	223	1M	3B
1395/11/02	2,651	2,650	2,730	2,666	0.57	80	221K	589M
1395/10/29	2,670	2,603	2,690	2,651	0.30	144	427K	1B
1395/10/28	2,570	2,560	2,675	2,643	0.84	133	663K	2B
1395/10/27	2,676	2,601	2,676	2,621	(1.91)	55	225K	591M
1395/10/26	2,725	2,630	2,725	2,672	(0.22)	95	218K	582M
1395/10/25	2,659	2,622	2,719	2,678	2.53	142	429K	1B
1395/10/22	2,560	2,560	2,683	2,612	0.27	137	573K	1B
1395/10/20	2,536	2,535	2,662	2,605	2.56	238	1M	3B
1395/10/19	2,600	2,515	2,633	2,540	(1.28)	59	241K	612M
1395/10/18	2,538	2,538	2,575	2,573	4.89	278	1M	4B
1395/10/15	2,517	2,425	2,517	2,453	0.95	88	739K	2B
1395/10/14	2,568	2,420	2,568	2,430	(3.23)	151	2M	5B
1395/10/13	2,500	2,472	2,540	2,511	(0.59)	54	297K	746M
1395/10/12	2,595	2,507	2,596	2,526	(1.44)	66	775K	2B
1395/10/11	2,674	2,461	2,674	2,563	(0.93)	176	2M	5B
1395/10/08	2,652	2,555	2,656	2,587	(3.58)	65	206K	534M
1395/10/07	2,769	2,670	2,769	2,683	(0.67)	25	97K	261M
1395/10/06	2,691	2,691	2,739	2,701	(0.41)	23	81K	220M
1395/10/05	2,800	2,680	2,800	2,712	(3.83)	104	246K	668M
1395/10/04	2,810	2,800	2,877	2,820	(0.81)	19	85K	241M
1395/10/01	2,888	2,816	2,900	2,843	1.25	68	221K	627M
1395/09/30	2,800	2,800	2,877	2,808	1.19	159	2M	6B
1395/09/29	2,731	2,731	2,797	2,775	(1.14)	21	109K	302M
1395/09/28	2,872	2,756	2,872	2,807	(2.91)	61	233K	654M
1395/09/24	2,976	2,867	2,976	2,891	(1.23)	32	100K	289M
1395/09/23	2,860	2,860	2,998	2,927	1.95	100	1M	4B
1395/09/22	2,962	2,857	2,962	2,871	(4.52)	158	927K	3B
1395/09/21	2,961	2,950	3,025	3,007	0.30	20	100K	301M
1395/09/20	3,058	2,962	3,097	2,998	(1.35)	40	79K	236M
1395/09/17	3,089	3,010	3,090	3,039	(0.88)	42	377K	1B
1395/09/16	3,075	3,020	3,098	3,066	1.22	59	296K	908M
1395/09/15	3,097	2,980	3,097	3,029	(0.79)	47	143K	433M
1395/09/14	3,057	2,960	3,129	3,053	0.93	94	364K	1B
1395/09/13	3,035	2,990	3,060	3,025	(1.85)	46	176K	533M
1395/09/09	3,219	3,049	3,219	3,082	(3.96)	250	1M	4B
1395/09/07	3,150	3,100	3,257	3,209	3.45	511	5M	15B
1395/09/06	3,050	3,030	3,150	3,102	6.67	209	2M	6B
1395/08/25	3,239	3,167	3,240	3,205	0.28	31	100K	321M
1395/08/24	3,198	3,170	3,231	3,196	0.47	85	6K	21M
1395/08/23	3,252	3,170	3,252	3,181	(2.18)	29	70K	221M
1395/08/22	3,297	3,203	3,297	3,252	1.37	18	28K	91M
1395/08/19	3,269	3,151	3,269	3,208	(1.66)	70	594K	2B
1395/08/18	3,250	3,250	3,280	3,262	(0.43)	23	239K	781M
1395/08/17	3,298	3,262	3,299	3,276	0.31	25	131K	429M
1395/08/16	3,222	3,222	3,298	3,266	0.43	25	42K	137M
1395/08/15	3,270	3,250	3,310	3,252	0.22	24	271K	880M
1395/08/12	3,234	3,230	3,280	3,245	(0.92)	35	162K	526M
1395/08/11	3,274	3,250	3,300	3,275	(0.15)	34	113K	370M
1395/08/10	3,330	3,260	3,335	3,280	0.09	30	119K	390M
1395/08/09	3,259	3,259	3,330	3,277	(0.15)	23	58K	190M
1395/08/08	3,343	3,270	3,343	3,282	0.09	24	90K	296M
1395/08/05	3,374	3,265	3,375	3,279	(1.44)	33	107K	351M
1395/08/04	3,367	3,300	3,368	3,327	0.15	16	37K	123M
1395/08/03	3,265	3,252	3,379	3,322	0.85	70	191K	635M
1395/08/02	3,270	3,250	3,315	3,294	1.26	55	211K	693M
1395/08/01	3,260	3,251	3,280	3,253	(0.31)	41	204K	664M
1395/07/28	3,281	3,251	3,281	3,263	(1.06)	14	24K	78M
1395/07/27	3,251	3,250	3,319	3,298	0.37	20	40K	133M
1395/07/26	3,251	3,250	3,298	3,286	1.48	37	95K	312M
1395/07/25	3,227	3,226	3,279	3,238	(0.49)	15	36K	118M
1395/07/24	3,198	3,197	3,300	3,254	(0.06)	19	32K	104M
1395/07/19	3,288	3,225	3,288	3,256	0.99	20	181K	590M
1395/07/18	3,240	3,210	3,240	3,224	(0.95)	16	51K	165M
1395/07/17	3,289	3,200	3,290	3,255	1.40	14	30K	97M
1395/07/14	3,308	3,116	3,309	3,210	(1.08)	36	137K	439M
1395/07/13	3,227	3,227	3,326	3,245	(0.92)	14	62K	201M
1395/07/12	3,227	3,227	3,320	3,275	1.14	44	179K	585M
1395/07/11	3,284	3,200	3,369	3,238	(2.15)	44	78K	253M
1395/07/10	3,360	3,286	3,360	3,309	0.30	14	83K	274M
1395/07/07	3,288	3,288	3,330	3,299	(0.78)	22	102K	338M
1395/07/06	3,282	3,282	3,347	3,325	0.51	14	19K	62M
1395/07/05	3,360	3,277	3,360	3,308	0.76	19	58K	193M
1395/07/04	3,389	3,240	3,435	3,283	(1.53)	55	219K	720M
1395/07/03	3,340	3,300	3,449	3,334	0.66	47	252K	841M
1395/06/31	3,311	3,301	3,380	3,312	(1.66)	17	78K	259M
1395/06/29	3,300	3,251	3,438	3,368	0.75	16	47K	159M
1395/06/28	3,319	3,256	3,397	3,343	2.64	20	48K	162M
1395/06/27	3,255	3,255	3,326	3,257	(2.83)	16	26K	86M
1395/06/24	3,352	3,352	3,352	3,352	0.81	1	1K	4M
1395/06/23	3,367	3,300	3,368	3,325	0.67	9	31K	102M
1395/06/21	3,382	3,251	3,382	3,303	(2.25)	43	189K	626M
1395/06/20	3,379	3,379	3,379	3,379	(0.91)	1	2K	7M
1395/06/17	3,410	3,400	3,483	3,410	(2.07)	13	40K	136M
1395/06/16	3,406	3,405	3,499	3,482	(0.17)	12	23K	81M
1395/06/15	3,450	3,450	3,500	3,488	2.83	21	91K	316M
1395/06/14	3,443	3,350	3,486	3,392	0.09	41	164K	555M
1395/06/13	3,370	3,370	3,458	3,389	0.18	20	117K	396M
1395/06/10	3,432	3,361	3,469	3,383	(1.91)	21	91K	309M
1395/06/09	3,421	3,420	3,460	3,449	0.47	18	81K	278M
1395/06/08	3,433	3,430	3,495	3,433	(0.72)	11	49K	168M
1395/06/07	3,422	3,422	3,477	3,458	(0.77)	11	69K	238M
1395/06/06	3,539	3,421	3,539	3,485	(0.37)	16	93K	325M
1395/06/03	3,516	3,431	3,549	3,498	0.34	68	119K	415M
1395/06/02	3,480	3,434	3,500	3,486	(0.37)	18	49K	170M
1395/06/01	3,487	3,445	3,525	3,499	0.29	18	38K	133M
1395/05/31	3,489	3,411	3,579	3,489	1.63	36	177K	616M
1395/05/30	3,589	3,363	3,589	3,433	(1.24)	39	158K	544M
1395/05/27	3,471	3,471	3,479	3,476	(2.91)	16	35K	122M
1395/05/26	3,471	3,470	3,595	3,580	(0.03)	16	31K	112M
1395/05/25	3,589	3,450	3,596	3,581	1.88	39	125K	447M
1395/05/24	3,450	3,411	3,592	3,515	1.71	50	288K	1B
1395/05/23	3,460	3,456	3,460	3,456	(1.03)	14	25K	87M
1395/05/20	3,485	3,480	3,565	3,492	(1.63)	8	12K	43M
1395/05/19	3,594	3,485	3,595	3,550	2.25	14	29K	102M
1395/05/18	3,501	3,452	3,574	3,472	(2.72)	29	155K	538M
1395/05/17	3,405	3,404	3,600	3,569	2.50	68	387K	1B
1395/05/16	3,488	3,401	3,550	3,482	1.07	87	310K	1B
1395/05/13	3,477	3,366	3,478	3,445	1.17	24	60K	206M
1395/05/12	3,480	3,360	3,480	3,405	0.27	45	327K	1B
1395/05/11	3,361	3,360	3,470	3,396	(2.19)	16	35K	118M
1395/05/10	3,440	3,420	3,500	3,472	2.42	19	44K	152M
1395/05/06	3,335	3,320	3,447	3,390	0.65	25	99K	334M
1395/05/05	3,391	3,350	3,398	3,368	(2.55)	14	32K	108M
1395/05/04	3,488	3,379	3,489	3,456	0.52	9	9K	31M
1395/05/03	3,445	3,339	3,500	3,438	0.91	60	257K	884M
1395/05/02	3,300	3,300	3,439	3,407	2.34	27	68K	231M
1395/04/30	3,437	3,301	3,438	3,329	0.03	29	143K	475M
1395/04/29	3,250	3,200	3,450	3,328	0.51	103	550K	2B
1395/04/28	3,300	3,270	3,344	3,311	0.67	20	105K	347M
1395/04/27	3,294	3,250	3,299	3,289	2.68	30	153K	505M
1395/04/26	3,200	3,200	3,250	3,203	(1.57)	22	40K	127M
1395/04/23	3,230	3,163	3,320	3,254	0.65	58	389K	1B
1395/04/22	3,244	3,161	3,250	3,233	0.59	41	235K	761M
1395/04/21	3,248	3,200	3,288	3,214	1.68	34	309K	994M
1395/04/20	3,200	3,140	3,200	3,161	(0.32)	45	194K	613M
1395/04/19	3,175	3,168	3,180	3,171	(1.0)	22	39K	123M
1395/04/15	3,200	3,192	3,265	3,203	0.09	58	306K	981M
1395/04/14	3,150	3,150	3,222	3,200	0.47	19	67K	214M
1395/04/13	3,165	3,152	3,223	3,185	0.09	39	262K	834M
1395/04/12	3,389	3,166	3,389	3,182	(4.5)	235	1M	5B
1395/04/09	3,313	3,312	3,397	3,332	(0.24)	39	353K	1B
1395/04/08	3,404	3,240	3,404	3,340	1.30	17	48K	161M
1395/04/06	3,441	3,196	3,441	3,297	(1.99)	50	133K	437M
1395/04/05	3,355	3,350	3,450	3,364	(0.74)	26	111K	374M
1395/04/02	3,449	3,381	3,449	3,389	0.83	19	122K	414M
1395/04/01	3,352	3,350	3,439	3,361	0.0	13	31K	104M
1395/03/31	3,370	3,305	3,498	3,361	(1.09)	33	114K	383M
1395/03/30	3,400	3,371	3,400	3,398	(2.69)	8	18K	60M
1395/03/29	3,343	3,343	3,500	3,492	1.13	19	113K	394M
1395/03/26	3,325	3,325	3,510	3,453	1.80	36	106K	365M
1395/03/25	3,400	3,324	3,420	3,392	(0.21)	73	469K	2B
1395/03/24	3,321	3,320	3,484	3,399	0.27	28	88K	298M
1395/03/23	3,360	3,280	3,438	3,390	0.27	78	450K	2B
1395/03/22	3,400	3,251	3,450	3,381	0.81	77	374K	1B
1395/03/19	3,400	3,335	3,400	3,354	(1.24)	39	74K	249M
1395/03/18	3,382	3,382	3,400	3,396	(0.61)	10	36K	123M
1395/03/17	3,420	3,351	3,519	3,417	(1.73)	24	71K	242M
1395/03/16	3,440	3,360	3,519	3,477	1.37	41	339K	1B
1395/03/12	3,365	3,330	3,495	3,430	0.23	51	293K	1B
1395/03/11	3,500	3,386	3,500	3,422	(3.14)	50	78K	267M
1395/03/10	3,598	3,440	3,599	3,533	1.79	64	310K	1B
1395/03/09	3,550	3,429	3,649	3,471	(3.74)	37	206K	714M
1395/03/08	3,501	3,500	3,501	3,606	(0.36)	4	19K	68M
1395/02/28	3,646	3,645	3,900	3,819	0.82	114	533K	2B
1395/02/27	3,715	3,715	3,803	3,788	4.58	174	1M	4B
1395/02/26	3,620	3,580	3,712	3,622	(2.21)	80	465K	2B
1395/02/25	3,700	3,607	3,839	3,704	(2.42)	101	512K	2B
1395/02/22	3,900	3,740	3,900	3,796	(2.87)	53	290K	1B
1395/02/21	3,800	3,800	3,955	3,908	3.47	347	2M	7B
1395/02/20	3,600	3,514	3,882	3,777	2.14	305	2M	8B
1395/02/19	3,692	3,673	3,750	3,698	0.19	52	421K	2B
1395/02/18	3,700	3,650	3,720	3,691	(3.02)	45	337K	1B
1395/02/15	3,840	3,667	3,840	3,806	4.05	50	195K	743M
1395/02/14	3,656	3,626	3,680	3,658	(2.45)	29	241K	883M
1395/02/13	3,621	3,621	3,789	3,750	2.07	74	355K	1B
1395/02/12	3,660	3,660	3,687	3,674	0.91	18	65K	237M
1395/02/11	3,700	3,603	3,700	3,641	(1.25)	30	184K	671M
1395/02/08	3,583	3,582	3,750	3,687	1.01	25	154K	567M
1395/02/07	3,660	3,575	3,725	3,650	(0.92)	18	57K	209M
1395/02/06	3,655	3,654	3,710	3,684	(1.81)	24	183K	672M
1395/02/05	3,646	3,630	3,822	3,752	0.27	89	379K	1B
1395/02/04	3,752	3,562	3,800	3,742	0.65	29	106K	395M
1395/02/01	3,600	3,551	3,754	3,718	3.97	167	1M	4B
1395/01/31	3,645	3,521	3,645	3,576	0.20	32	166K	595M
1395/01/30	3,550	3,530	3,620	3,569	1.74	53	358K	1B
1395/01/29	3,538	3,417	3,538	3,508	1.53	31	63K	220M
1395/01/28	3,580	3,408	3,580	3,455	(3.68)	53	320K	1B
1395/01/25	3,610	3,571	3,650	3,587	(2.31)	17	54K	193M
1395/01/24	3,639	3,638	3,727	3,672	(0.94)	25	165K	605M
1395/01/23	3,625	3,624	3,742	3,707	0.62	57	308K	1B
1395/01/22	3,606	3,605	3,770	3,684	1.01	119	476K	2B
1395/01/21	3,601	3,600	3,689	3,647	(0.46)	42	142K	518M
1395/01/18	3,660	3,623	3,699	3,664	0.49	39	324K	1B
1395/01/17	3,625	3,600	3,704	3,646	0.94	33	142K	516M
1395/01/16	3,614	3,589	3,650	3,612	(1.01)	72	422K	2B
1395/01/15	3,618	3,616	3,697	3,649	(1.91)	26	101K	369M
1395/01/14	3,750	3,622	3,776	3,720	1.39	64	200K	745M
1395/01/11	3,611	3,611	3,727	3,669	0.91	51	301K	1B
1395/01/10	3,580	3,580	3,691	3,636	0.75	81	357K	1B
1395/01/09	3,700	3,564	3,700	3,609	(1.88)	19	36K	130M
1395/01/08	3,492	3,487	3,720	3,678	3.81	172	940K	3B
1395/01/07	3,450	3,450	3,575	3,543	2.04	43	151K	533M
1394/12/26	3,470	3,436	3,545	3,472	(1.05)	72	183K	634M
1394/12/25	3,467	3,467	3,645	3,509	(1.1)	79	253K	887M
1394/12/24	3,605	3,460	3,605	3,548	(1.99)	143	562K	2B
1394/12/22	3,551	3,551	3,693	3,620	1.12	52	189K	686M
1394/12/19	3,481	3,472	3,629	3,580	3.56	119	604K	2B
1394/12/18	3,500	3,434	3,560	3,457	(2.29)	74	202K	699M
1394/12/17	3,589	3,462	3,590	3,538	1.09	65	309K	1B
1394/12/16	3,510	3,400	3,633	3,500	(2.13)	162	939K	3B
1394/12/15	3,630	3,530	3,650	3,576	(1.0)	189	708K	3B
1394/12/12	3,680	3,599	3,680	3,612	(0.25)	97	379K	1B
1394/12/11	3,661	3,601	3,797	3,621	(0.88)	108	355K	1B
1394/12/10	3,651	3,600	3,700	3,653	(3.33)	114	453K	2B
1394/12/09	3,949	3,732	3,949	3,779	(3.79)	214	1M	4B
1394/12/08	3,920	3,870	3,972	3,928	1.92	373	2M	7B
1394/12/05	3,820	3,710	3,923	3,854	2.69	587	3M	12B
1394/12/04	3,600	3,600	3,797	3,753	3.76	258	1M	5B
1394/12/03	3,770	3,554	3,770	3,617	(3.31)	186	680K	2B
1394/12/02	3,776	3,642	3,776	3,741	4.00	304	2M	9B
1394/12/01	3,597	3,597	3,597	3,597	4.99	291	4M	14B
1394/11/28	3,316	3,316	3,485	3,426	0.47	41	78K	266M
1394/11/27	3,538	3,400	3,538	3,410	(1.59)	47	215K	732M
1394/11/26	3,480	3,440	3,530	3,465	1.43	74	253K	875M
1394/11/25	3,351	3,327	3,449	3,416	0.41	74	120K	409M
1394/11/24	3,350	3,350	3,490	3,402	(0.58)	63	233K	794M
1394/11/21	3,310	3,305	3,480	3,422	0.26	165	1M	4B
1394/11/20	3,426	3,336	3,450	3,413	2.31	135	601K	2B
1394/11/19	3,409	3,300	3,409	3,336	0.30	97	400K	1B
1394/11/18	3,323	3,271	3,400	3,326	0.48	117	444K	1B
1394/11/17	3,212	3,211	3,370	3,310	0.70	67	444K	1B
1394/11/14	3,310	3,271	3,385	3,287	(2.2)	59	169K	554M
1394/11/13	3,448	3,300	3,448	3,361	0.63	76	361K	1B
1394/11/12	3,251	3,251	3,374	3,340	3.92	92	444K	1B
1394/11/11	3,211	3,200	3,270	3,214	(1.14)	75	322K	1B
1394/11/10	3,225	3,222	3,300	3,251	(2.34)	58	156K	507M
1394/11/07	3,405	3,288	3,406	3,329	(3.81)	90	297K	990M
1394/11/06	3,300	3,298	3,523	3,461	3.13	202	1M	4B
1394/11/05	3,419	3,290	3,419	3,356	(2.19)	227	794K	3B
1394/11/04	3,450	3,325	3,498	3,431	1.39	262	2M	5B
1394/11/03	3,320	3,320	3,384	3,384	5.00	222	2M	7B
1394/10/30	3,118	3,100	3,298	3,223	2.61	127	570K	2B
1394/10/29	3,177	3,081	3,202	3,141	2.21	52	147K	461M
1394/10/28	3,207	3,060	3,208	3,073	(1.22)	43	88K	269M
1394/10/27	3,222	3,051	3,250	3,111	(2.45)	38	153K	475M
1394/10/26	3,229	3,170	3,230	3,189	2.15	59	158K	503M
1394/10/23	3,238	3,033	3,239	3,122	(0.22)	38	79K	247M
1394/10/22	3,122	3,115	3,199	3,129	(2.22)	33	51K	161M
1394/10/21	3,235	3,151	3,250	3,200	2.66	47	101K	322M
1394/10/20	3,101	3,100	3,185	3,117	(2.26)	61	140K	437M
1394/10/19	3,372	3,101	3,373	3,189	(1.39)	49	166K	528M
1394/10/16	3,272	3,184	3,332	3,234	1.89	63	252K	815M
1394/10/15	3,105	3,105	3,183	3,174	4.68	71	227K	719M
1394/10/14	2,911	2,910	3,040	3,032	4.70	125	557K	2B
1394/10/13	2,899	2,851	2,947	2,896	(1.03)	49	95K	274M
1394/10/12	3,020	2,866	3,020	2,926	(0.85)	55	95K	276M
1394/10/09	3,120	2,933	3,120	2,951	0.61	8	52K	157M
1394/09/17	3,131	3,125	3,270	3,175	(1.79)	42	77K	243M
1394/09/16	3,270	3,180	3,271	3,233	(1.61)	50	124K	402M
1394/09/15	3,300	3,267	3,300	3,286	(1.14)	17	42K	137M
1394/09/14	3,444	3,282	3,444	3,324	(1.71)	26	78K	260M
1394/09/10	3,330	3,330	3,398	3,382	1.14	9	15K	50M
1394/09/09	3,435	3,300	3,444	3,344	(0.51)	43	161K	539M
1394/09/08	3,344	3,344	3,400	3,361	(0.39)	19	58K	196M
1394/09/07	3,469	3,360	3,469	3,374	(0.38)	13	49K	165M
1394/09/04	3,478	3,381	3,478	3,387	(1.31)	20	41K	139M
1394/09/03	3,479	3,384	3,479	3,432	0.65	8	4K	15M
1394/09/02	3,353	3,342	3,449	3,410	1.34	31	73K	247M
1394/09/01	3,400	3,350	3,400	3,365	(1.17)	33	118K	396M
1394/08/30	3,450	3,360	3,450	3,405	(1.73)	34	91K	309M
1394/08/27	3,490	3,450	3,490	3,465	1.02	3	6K	20M
1394/08/26	3,440	3,421	3,445	3,430	(1.1)	26	61K	209M
1394/08/25	3,499	3,444	3,499	3,468	0.14	2	7K	24M
1394/08/24	3,530	3,450	3,530	3,463	(0.63)	20	34K	119M
1394/08/23	3,500	3,450	3,537	3,485	(0.4)	29	61K	213M
1394/08/20	3,450	3,450	3,526	3,499	(0.65)	15	38K	133M
1394/08/19	3,402	3,402	3,540	3,522	1.03	3	1K	4M
1394/08/18	3,500	3,463	3,568	3,486	0.32	33	78K	272M
1394/08/17	3,450	3,450	3,580	3,475	(1.67)	6	10K	36M
1394/08/16	3,441	3,441	3,590	3,534	0.28	22	36K	129M
1394/08/13	3,520	3,506	3,575	3,524	(0.45)	33	118K	417M
1394/08/12	3,550	3,503	3,560	3,540	0.14	8	20K	72M
1394/08/11	3,595	3,500	3,596	3,535	1.06	18	30K	105M
1394/08/10	3,500	3,454	3,563	3,498	1.01	24	73K	254M
1394/08/09	3,426	3,426	3,519	3,463	0.32	39	553K	2B
1394/08/06	3,420	3,416	3,510	3,452	(1.12)	45	186K	641M
1394/08/05	3,405	3,405	3,643	3,491	0.11	35	46K	162M
1394/08/04	3,584	3,450	3,584	3,487	(2.71)	33	62K	218M
1394/08/03	3,600	3,529	3,620	3,584	(3.5)	81	293K	1B
1394/07/29	3,799	3,676	3,800	3,714	(0.62)	31	109K	404M
1394/07/28	3,728	3,727	3,750	3,737	0.86	10	24K	91M
1394/07/27	3,700	3,700	3,712	3,705	(1.28)	12	14K	53M
1394/07/26	3,810	3,702	3,837	3,753	(1.5)	28	101K	379M
1394/07/25	3,840	3,809	3,840	3,810	1.57	7	12K	44M
1394/07/22	3,797	3,740	3,823	3,751	0.19	27	135K	505M
1394/07/21	3,722	3,722	3,750	3,744	0.92	13	29K	108M
1394/07/20	3,750	3,705	3,750	3,710	0.19	6	9K	33M
1394/07/19	3,701	3,700	3,771	3,703	(0.43)	25	43K	159M
1394/07/18	3,773	3,700	3,800	3,719	(1.01)	36	104K	386M
1394/07/14	3,701	3,701	3,800	3,757	(1.83)	16	59K	220M
1394/07/13	3,848	3,750	3,850	3,827	(0.42)	6	11K	43M
1394/07/12	3,840	3,840	3,847	3,843	0.42	15	25K	97M
1394/07/11	3,848	3,662	3,848	3,827	(0.16)	15	27K	104M
1394/07/08	3,884	3,710	3,890	3,833	0.42	46	130K	499M
1394/07/07	3,742	3,739	3,880	3,817	3.02	48	145K	553M
1394/07/06	3,700	3,617	3,777	3,705	0.87	11	14K	53M
1394/07/05	3,603	3,603	3,748	3,673	(1.97)	36	53K	194M
1394/07/04	3,780	3,700	3,799	3,747	2.04	6	5K	20M
1394/07/01	3,780	3,650	3,780	3,672	0.85	26	50K	185M
1394/06/31	3,800	3,600	3,800	3,641	(1.3)	22	201K	732M
1394/06/30	3,829	3,596	3,829	3,689	1.12	12	20K	74M
1394/06/29	3,889	3,593	3,889	3,648	(3.18)	32	85K	309M
1394/06/28	3,890	3,700	3,890	3,768	(0.34)	34	66K	248M
1394/06/25	3,900	3,721	3,900	3,781	(0.94)	38	110K	416M
1394/06/24	3,820	3,800	3,820	3,817	(1.04)	22	30K	113M
1394/06/23	3,832	3,827	3,990	3,857	(1.1)	31	78K	301M
1394/06/22	3,900	3,850	3,900	3,900	(2.16)	5	11K	42M
1394/06/21	4,040	3,900	4,040	3,986	0.0	7	11K	45M
1394/06/18	3,807	3,806	3,996	3,986	4.73	70	412K	2B
1394/06/17	3,821	3,800	3,821	3,806	(1.55)	22	67K	254M
1394/06/16	3,860	3,803	3,960	3,866	(1.15)	15	13K	52M
1394/06/15	3,960	3,900	4,019	3,911	(1.41)	19	24K	93M
1394/06/14	4,025	3,900	4,025	3,967	1.20	29	39K	156M
1394/06/11	3,875	3,850	3,961	3,920	3.90	50	215K	841M
1394/06/10	3,820	3,760	3,880	3,773	(2.0)	11	23K	88M
1394/06/09	3,777	3,777	3,860	3,850	1.96	4	3K	11M
1394/06/08	3,800	3,770	3,800	3,776	(0.63)	21	61K	229M
1394/06/07	3,802	3,800	3,802	3,800	(0.39)	24	159K	603M
1394/06/04	3,802	3,740	3,880	3,815	(0.47)	35	211K	805M
1394/06/03	3,868	3,801	3,868	3,833	(2.37)	22	57K	220M
1394/06/02	3,900	3,865	3,964	3,926	(0.48)	20	95K	373M
1394/06/01	3,920	3,841	4,000	3,945	(1.08)	17	29K	113M
1394/05/31	4,000	3,900	4,039	3,988	0.53	41	52K	208M
1394/05/28	4,000	3,900	4,020	3,967	0.89	44	140K	554M
1394/05/27	4,020	3,851	4,020	3,932	(1.33)	18	94K	371M
1394/05/26	3,950	3,950	4,010	3,985	1.92	56	119K	474M
1394/05/25	3,899	3,800	3,931	3,910	4.43	55	414K	2B
1394/05/24	3,900	3,711	3,900	3,744	(2.37)	21	115K	430M
1394/05/21	3,948	3,751	3,948	3,835	(1.67)	37	94K	360M
1394/05/19	3,900	3,900	3,950	3,900	(0.18)	40	190K	742M
1394/05/18	4,063	3,850	4,070	3,907	(2.37)	75	435K	2B
1394/05/17	3,997	3,850	4,053	4,002	1.14	253	2M	8B
1394/05/14	3,892	3,892	4,050	3,957	2.51	158	666K	3B
1394/05/13	3,720	3,621	3,878	3,860	4.49	241	2M	7B
1394/05/12	3,677	3,565	3,713	3,694	4.44	149	1M	4B
1394/05/11	3,580	3,521	3,580	3,537	(2.32)	39	98K	347M
1394/05/10	3,720	3,577	3,720	3,621	(2.32)	39	69K	251M
1394/05/07	3,516	3,516	3,750	3,707	0.41	47	86K	318M
1394/05/06	3,598	3,500	3,709	3,692	4.50	352	2M	9B
1394/05/05	3,600	3,500	3,600	3,533	0.80	20	37K	129M
1394/05/04	3,600	3,450	3,600	3,505	(1.71)	56	468K	2B
1394/05/03	3,599	3,450	3,690	3,566	(1.0)	85	563K	2B
1394/04/31	3,700	3,551	3,700	3,602	(0.11)	108	366K	1B
1394/04/30	3,622	3,500	3,660	3,606	3.44	103	502K	2B
1394/04/29	3,436	3,429	3,596	3,486	(3.38)	54	162K	565M
1394/04/24	3,750	3,503	3,750	3,608	(2.14)	93	270K	975M
1394/04/23	3,899	3,620	3,899	3,687	(2.12)	141	669K	2B
1394/04/22	3,720	3,710	3,784	3,767	4.52	173	1M	4B
1394/04/21	3,392	3,392	3,613	3,604	4.74	286	2M	7B
1394/04/20	3,400	3,387	3,548	3,441	(3.45)	114	358K	1B
1394/04/16	3,663	3,450	3,669	3,564	1.28	227	623K	2B
1394/04/15	3,445	3,440	3,538	3,519	4.42	462	2M	7B
1394/04/14	3,290	3,286	3,440	3,370	1.66	259	927K	3B
1394/04/13	3,214	3,214	3,339	3,315	4.25	161	2M	5B
1394/04/10	3,182	3,165	3,182	3,180	(0.53)	36	92K	293M
1394/04/09	3,197	3,171	3,238	3,197	2.40	48	258K	826M
1394/04/08	3,150	3,105	3,179	3,122	(0.1)	35	169K	526M
1394/04/07	3,154	3,100	3,156	3,125	(3.07)	41	169K	527M
1394/04/06	3,213	3,190	3,290	3,224	(0.89)	21	55K	176M
1394/04/03	3,280	3,210	3,280	3,253	(0.25)	66	124K	402M
1394/04/02	3,225	3,200	3,290	3,261	0.77	66	111K	361M
1394/04/01	3,268	3,212	3,269	3,236	2.83	65	199K	644M
1394/03/31	3,169	3,103	3,210	3,147	(0.19)	55	214K	673M
1394/03/30	3,194	3,150	3,194	3,153	(0.72)	28	126K	397M
1394/03/27	3,100	3,100	3,220	3,176	3.18	112	476K	2B
1394/03/26	3,011	3,011	3,107	3,078	0.95	38	105K	323M
1394/03/25	3,127	3,028	3,127	3,049	(0.72)	43	91K	277M
1394/03/24	3,172	3,051	3,172	3,071	(0.45)	100	668K	2B
1394/03/23	3,071	3,070	3,177	3,085	0.55	65	409K	1B
1394/03/20	3,050	3,032	3,150	3,068	(1.06)	40	183K	562M
1394/03/19	3,211	3,050	3,212	3,101	(2.42)	69	216K	671M
1394/03/18	3,190	3,150	3,219	3,178	0.51	65	417K	1B
1394/03/17	3,161	3,125	3,187	3,162	(0.38)	77	750K	2B
1394/03/16	3,180	3,161	3,210	3,174	(0.28)	23	44K	141M
1394/03/12	3,190	3,152	3,220	3,183	(0.78)	64	204K	649M
1394/03/11	3,246	3,182	3,247	3,208	(0.12)	11	21K	69M
1394/03/10	3,219	3,150	3,260	3,212	0.16	95	520K	2B
1394/03/09	3,225	3,200	3,226	3,207	2.39	8	15K	49M
1394/03/06	3,118	3,117	3,190	3,132	(0.89)	46	254K	797M
1394/03/05	3,243	3,145	3,243	3,160	(0.54)	39	162K	512M
1394/03/04	3,264	3,152	3,265	3,177	(1.43)	85	474K	2B
1394/03/03	3,258	3,180	3,259	3,223	0.47	46	302K	973M
1394/03/02	3,241	3,151	3,288	3,208	(0.4)	99	501K	2B
1394/02/30	3,249	3,180	3,278	3,221	6.27	154	914K	3B
1394/02/23	3,794	3,603	3,794	3,671	(1.26)	122	454K	2B
1394/02/22	3,700	3,631	3,789	3,718	1.36	62	214K	794M
1394/02/21	3,680	3,603	3,700	3,668	2.00	57	117K	428M
1394/02/20	3,599	3,560	3,650	3,596	0.03	79	195K	701M
1394/02/19	3,680	3,550	3,680	3,595	(2.76)	104	456K	2B
1394/02/16	3,798	3,674	3,798	3,697	(4.4)	229	1M	4B
1394/02/15	3,701	3,701	3,894	3,867	2.38	7	13K	49M
1394/02/14	3,933	3,741	3,933	3,777	(2.48)	48	248K	938M
1394/02/13	3,974	3,801	3,974	3,873	(0.9)	38	189K	734M
1394/02/09	3,968	3,870	3,968	3,908	0.05	58	342K	1B
1394/02/08	3,987	3,850	3,987	3,906	0.15	44	104K	405M
1394/02/07	3,911	3,880	3,990	3,900	(0.94)	58	319K	1B
1394/02/06	3,968	3,901	3,970	3,937	2.05	103	277K	1B
1394/02/05	3,831	3,831	3,940	3,858	(0.31)	65	229K	885M
1394/02/02	3,895	3,850	3,910	3,870	(0.64)	32	76K	292M
1394/02/01	3,968	3,870	3,969	3,895	(0.92)	47	361K	1B
1394/01/31	3,990	3,831	3,990	3,931	0.33	45	210K	825M
1394/01/30	3,900	3,900	3,986	3,918	(0.43)	40	71K	276M
1394/01/29	3,901	3,901	4,000	3,935	(0.96)	59	223K	878M
1394/01/26	3,998	3,881	3,999	3,973	1.92	62	227K	903M
1394/01/25	3,980	3,856	3,980	3,898	1.01	35	83K	322M
1394/01/24	3,810	3,780	3,989	3,859	0.97	61	240K	926M
1394/01/23	3,999	3,781	3,999	3,822	(3.24)	58	186K	712M
1394/01/22	3,954	3,874	3,999	3,950	(1.0)	42	132K	521M
1394/01/19	3,949	3,948	4,040	3,990	2.07	95	346K	1B
1394/01/18	3,950	3,860	3,973	3,909	(2.37)	89	447K	2B
1394/01/17	4,090	3,920	4,090	4,004	(0.22)	206	862K	3B
1394/01/16	4,013	4,013	4,013	4,013	5.00	25	167K	670M
1394/01/11	3,808	3,750	3,997	3,822	(0.78)	62	112K	427M
1394/01/10	4,000	3,844	4,067	3,852	(4.79)	52	177K	681M
1394/01/09	4,108	3,891	4,108	4,046	3.40	132	513K	2B
1394/01/08	3,659	3,659	3,945	3,913	4.12	126	704K	3B
1394/01/05	3,766	3,720	3,850	3,758	1.16	20	39K	147M
1393/12/27	3,734	3,633	3,757	3,715	3.80	99	360K	1B
1393/12/26	3,590	3,525	3,650	3,579	(2.37)	37	87K	312M
1393/12/25	3,701	3,602	3,729	3,666	(1.24)	64	209K	767M
1393/12/24	3,685	3,632	3,750	3,712	2.23	116	472K	2B
1393/12/23	3,635	3,511	3,680	3,631	1.34	92	451K	2B
1393/12/20	3,640	3,552	3,640	3,583	(0.14)	29	34K	122M
1393/12/19	3,500	3,500	3,648	3,588	(0.64)	21	24K	86M
1393/12/18	3,452	3,452	3,650	3,611	2.29	98	366K	1B
1393/12/17	3,500	3,500	3,558	3,530	0.48	87	286K	1B
1393/12/16	3,638	3,507	3,638	3,513	(0.2)	42	165K	578M
1393/12/13	3,500	3,481	3,540	3,520	2.65	75	233K	820M
1393/12/12	3,464	3,353	3,485	3,429	(1.1)	49	231K	794M
1393/12/11	3,500	3,401	3,500	3,467	(0.14)	45	297K	1B
1393/12/10	3,499	3,440	3,499	3,472	0.35	56	158K	550M
1393/12/09	3,490	3,450	3,495	3,460	0.09	61	335K	1B
1393/12/06	3,547	3,440	3,547	3,457	(0.77)	51	392K	1B
1393/12/05	3,538	3,470	3,550	3,484	0.75	54	169K	590M
1393/12/04	3,500	3,431	3,500	3,458	(1.71)	72	125K	432M
1393/12/03	3,617	3,499	3,617	3,518	(3.06)	138	411K	1B
1393/12/02	3,739	3,576	3,739	3,629	1.48	251	962K	3B
1393/11/29	3,576	3,576	3,576	3,576	4.99	60	399K	1B
1393/11/28	3,231	3,231	3,418	3,406	4.61	263	1M	4B
1393/11/27	3,280	3,210	3,290	3,256	1.50	68	108K	353M
1393/11/26	3,112	3,112	3,232	3,208	0.98	51	197K	632M
1393/11/25	3,200	3,133	3,200	3,177	0.79	41	137K	436M
1393/11/21	3,169	3,110	3,250	3,152	(1.25)	69	226K	713M
1393/11/20	3,301	3,172	3,301	3,192	(4.37)	101	255K	813M
1393/11/19	3,440	3,269	3,440	3,338	(2.0)	34	112K	374M
1393/11/18	3,490	3,367	3,596	3,406	(1.48)	91	284K	966M
1393/11/15	3,380	3,380	3,518	3,457	3.16	145	423K	1B
1393/11/14	3,365	3,310	3,387	3,351	0.78	175	843K	3B
1393/11/13	3,296	3,230	3,370	3,325	1.28	74	279K	927M
1393/11/12	3,394	3,200	3,394	3,283	(1.2)	111	394K	1B
1393/11/11	3,249	3,249	3,342	3,323	4.40	101	581K	2B
1393/11/08	3,184	3,100	3,222	3,183	2.94	64	375K	1B
1393/11/07	3,098	3,071	3,139	3,092	2.01	21	100K	309M
1393/11/06	3,023	3,023	3,057	3,031	(2.38)	43	81K	244M
1393/11/05	3,148	2,961	3,149	3,105	1.31	57	188K	583M
1393/11/04	3,073	2,920	3,141	3,065	2.44	91	439K	1B
1393/11/01	3,051	2,955	3,051	2,992	(3.42)	69	185K	555M
1393/10/30	3,080	3,080	3,125	3,098	(0.32)	44	70K	217M
1393/10/29	3,102	3,095	3,119	3,108	(2.29)	60	93K	289M
1393/10/28	3,328	3,130	3,328	3,181	(2.3)	69	271K	862M
1393/10/27	3,269	3,215	3,286	3,256	1.37	44	167K	544M
1393/10/24	3,235	3,200	3,290	3,212	(0.71)	36	66K	211M
1393/10/23	3,300	3,160	3,300	3,235	(1.58)	91	234K	756M
1393/10/22	3,269	3,267	3,289	3,287	4.92	88	421K	1B
1393/10/21	3,110	3,095	3,235	3,133	(3.15)	133	575K	2B
1393/10/20	3,449	3,189	3,449	3,235	(3.61)	128	525K	2B
1393/10/17	3,379	3,300	3,440	3,356	(0.68)	134	739K	2B
1393/10/16	3,529	3,350	3,529	3,379	(3.1)	91	223K	754M
1393/10/15	3,520	3,450	3,520	3,487	(0.94)	52	120K	419M
1393/10/14	3,640	3,477	3,640	3,520	(1.12)	93	250K	881M
1393/10/13	3,723	3,535	3,723	3,560	(3.94)	106	203K	723M
1393/10/10	3,745	3,600	3,779	3,706	2.12	193	523K	2B
1393/10/09	3,460	3,460	3,692	3,629	3.18	142	562K	2B
1393/10/08	3,620	3,477	3,620	3,517	(1.26)	102	428K	2B
1393/10/07	3,550	3,513	3,649	3,562	1.37	62	101K	361M
1393/10/06	3,500	3,474	3,640	3,514	(2.17)	26	17K	59M
1393/10/03	3,651	3,500	3,695	3,592	(0.69)	131	340K	1B
1393/10/01	3,572	3,571	3,623	3,617	4.81	86	336K	1B
1393/09/29	3,477	3,330	3,565	3,451	1.41	166	387K	1B
1393/09/26	3,535	3,333	3,535	3,403	(1.68)	99	230K	784M
1393/09/25	3,478	3,392	3,536	3,461	2.76	100	223K	770M
1393/09/24	3,430	3,327	3,500	3,368	(3.83)	191	692K	2B
1393/09/23	3,600	3,477	3,600	3,502	(4.29)	125	291K	1B
1393/09/19	3,780	3,611	3,780	3,659	(2.19)	43	118K	431M
1393/09/18	3,890	3,701	3,890	3,741	(0.16)	69	230K	860M
1393/09/17	3,694	3,611	3,766	3,747	4.46	237	479K	2B
1393/09/16	3,600	3,546	3,695	3,587	(3.52)	148	668K	2B
1393/09/15	3,800	3,600	3,828	3,718	0.16	55	139K	516M
1393/09/12	3,768	3,686	3,785	3,712	(4.31)	194	594K	2B
1393/09/11	4,043	3,750	4,043	3,879	(0.1)	172	766K	3B
1393/09/10	3,901	3,760	4,056	3,883	(1.7)	155	491K	2B
1393/09/09	4,001	3,945	4,001	3,950	(4.87)	233	796K	3B
1393/09/08	4,242	4,022	4,242	4,152	1.59	307	938K	4B
1393/09/05	4,020	3,960	4,199	4,087	1.31	167	715K	3B
1393/09/04	4,016	4,016	4,200	4,034	(4.57)	247	1M	6B
1393/09/03	4,170	4,100	4,349	4,227	1.27	217	892K	4B
1393/09/02	4,260	4,070	4,290	4,174	(0.86)	232	603K	3B
1393/09/01	4,299	4,080	4,299	4,210	(0.19)	217	475K	2B
1393/08/28	4,299	4,214	4,299	4,218	(4.89)	393	2M	8B
1393/08/27	4,505	4,160	4,505	4,435	3.36	706	5M	20B
1393/08/26	4,291	4,291	4,291	4,291	4.99	53	347K	1B
1393/08/25	3,850	3,850	4,109	4,087	4.42	271	2M	8B
1393/08/24	3,980	3,815	4,000	3,914	(0.69)	171	759K	3B
1393/08/21	3,817	3,790	3,984	3,941	3.85	399	3M	12B
1393/08/20	3,778	3,720	3,847	3,795	1.34	166	420K	2B
1393/08/19	3,728	3,701	3,799	3,745	(0.27)	88	231K	867M
1393/08/18	3,761	3,720	3,809	3,755	(3.87)	159	527K	2B
1393/08/17	3,931	3,802	3,931	3,906	4.33	329	2M	8B
1393/08/14	3,665	3,600	3,790	3,744	3.71	269	1M	4B
1393/08/11	3,600	3,550	3,657	3,610	(0.58)	90	296K	1B
1393/08/10	3,641	3,571	3,680	3,631	2.60	127	353K	1B
1393/08/07	3,550	3,500	3,590	3,539	0.51	129	369K	1B
1393/08/06	3,536	3,507	3,558	3,521	(0.84)	86	221K	777M
1393/08/05	3,549	3,515	3,600	3,551	0.25	71	191K	679M
1393/08/04	3,570	3,502	3,599	3,542	(1.42)	136	355K	1B
1393/08/03	3,602	3,560	3,649	3,593	(0.28)	79	234K	840M
1393/07/30	3,670	3,584	3,670	3,603	(0.72)	117	333K	1B
1393/07/29	3,610	3,556	3,714	3,629	(2.02)	107	295K	1B
1393/07/28	3,665	3,602	3,779	3,704	2.21	277	1M	5B
1393/07/27	3,720	3,600	3,720	3,624	(1.58)	211	700K	3B
1393/07/26	3,652	3,652	3,770	3,682	(1.21)	89	257K	945M
1393/07/23	3,728	3,686	3,794	3,727	1.75	162	483K	2B
1393/07/22	3,698	3,631	3,698	3,663	0.16	73	197K	722M
1393/07/20	3,623	3,623	3,700	3,657	(0.05)	74	176K	642M
1393/07/19	3,690	3,582	3,709	3,659	0.55	126	332K	1B
1393/07/16	3,670	3,610	3,742	3,639	0.89	163	434K	2B
1393/07/15	3,950	3,200	3,950	3,607	(4.2)	164	745K	3B
1393/07/01	4,120	4,074	4,249	4,161	1.99	544	2M	7B
1393/06/31	3,964	3,901	4,151	4,080	1.87	184	618K	3B
1393/06/30	4,200	3,942	4,219	4,005	(3.47)	306	789K	3B
1393/06/29	4,070	4,070	4,180	4,149	4.14	636	2M	8B
1393/06/26	3,940	3,910	4,068	3,984	1.04	166	485K	2B
1393/06/25	3,941	3,902	3,999	3,943	(1.1)	78	278K	1B
1393/06/24	3,971	3,910	4,040	3,987	1.89	97	380K	2B
1393/06/23	3,903	3,862	3,990	3,913	0.26	83	156K	609M
1393/06/22	3,905	3,894	3,980	3,903	(4.76)	179	521K	2B
1393/06/19	4,172	3,950	4,180	4,098	1.09	297	939K	4B
1393/06/18	3,960	3,960	4,083	4,054	4.24	220	770K	3B
1393/06/17	3,929	3,840	3,967	3,889	0.31	116	336K	1B
1393/06/16	3,940	3,830	3,940	3,877	0.36	49	59K	230M
1393/06/15	3,901	3,832	3,902	3,863	(1.48)	105	199K	768M
1393/06/12	4,020	3,901	4,020	3,921	(1.33)	122	243K	953M
1393/06/11	3,968	3,950	4,028	3,974	(0.53)	85	137K	544M
1393/06/10	4,017	3,951	4,019	3,995	0.08	137	262K	1B
1393/06/09	3,961	3,960	4,035	3,992	(0.18)	63	134K	536M
1393/06/08	4,010	3,957	4,100	3,999	(3.41)	114	294K	1B
1393/06/05	4,189	4,055	4,280	4,140	(0.91)	247	449K	2B
1393/06/04	4,080	4,075	4,210	4,178	3.75	318	749K	3B
1393/06/03	3,970	3,860	4,150	4,027	1.13	148	437K	2B
1393/06/02	4,080	3,945	4,080	3,982	(0.99)	77	192K	765M
1393/06/01	4,061	3,970	4,100	4,022	(2.97)	188	499K	2B
1393/05/29	4,219	4,050	4,250	4,145	(0.74)	240	851K	4B
1393/05/28	4,181	4,135	4,239	4,176	0.99	543	2M	7B
1393/05/27	3,962	3,962	4,147	4,135	4.68	431	2M	6B
1393/05/26	3,840	3,801	3,999	3,950	0.84	160	613K	2B
1393/05/25	3,982	3,781	4,049	3,917	(0.28)	175	472K	2B
1393/05/22	3,875	3,840	3,953	3,928	4.33	241	561K	2B
1393/05/21	3,822	3,750	3,899	3,765	(2.11)	95	230K	865M
1393/05/20	3,826	3,800	3,900	3,846	1.42	95	240K	922M
1393/05/19	3,722	3,722	3,849	3,792	(0.63)	70	161K	612M
1393/05/18	3,900	3,755	3,920	3,816	(2.13)	105	297K	1B
1393/05/15	3,851	3,851	3,992	3,899	0.18	75	213K	831M
1393/05/14	4,000	3,851	4,000	3,892	(2.11)	146	236K	920M
1393/05/13	4,099	3,937	4,099	3,976	(0.43)	66	158K	630M
1393/05/12	4,098	3,931	4,100	3,993	(2.73)	160	428K	2B
1393/05/11	4,138	4,010	4,200	4,105	0.59	201	762K	3B
1393/05/06	3,970	3,970	4,101	4,081	4.48	429	1M	6B
1393/05/05	3,864	3,800	3,979	3,906	1.22	209	570K	2B
1393/05/04	3,950	3,830	3,983	3,859	(2.3)	122	218K	843M
1393/05/01	4,080	3,848	4,120	3,950	(2.18)	435	2M	8B
1393/04/31	3,933	3,920	4,053	4,038	4.61	450	3M	11B
1393/04/30	3,700	3,700	3,875	3,860	4.58	370	2M	7B
1393/04/29	3,750	3,626	3,820	3,691	(3.28)	162	724K	3B
1393/04/25	3,650	3,650	3,899	3,816	1.84	249	884K	3B
1393/04/24	3,700	3,600	3,848	3,747	2.01	225	987K	4B
1393/04/23	3,650	3,535	3,690	3,673	2.14	77	448K	2B
1393/04/22	3,582	3,471	3,660	3,596	(0.72)	122	487K	2B
1393/04/21	3,600	3,506	3,700	3,622	(1.84)	136	317K	1B
1393/04/18	3,660	3,560	3,752	3,690	3.19	315	2M	6B
1393/04/17	3,489	3,489	3,591	3,576	4.56	126	442K	2B
1393/04/16	3,458	3,350	3,500	3,420	(1.5)	153	620K	2B
1393/04/15	3,638	3,458	3,638	3,472	(4.59)	160	749K	3B
1393/04/14	3,550	3,550	3,651	3,639	4.63	201	1M	4B
1393/04/11	3,430	3,430	3,482	3,478	4.85	184	996K	3B
1393/04/10	3,249	3,248	3,334	3,317	4.44	86	315K	1B
1393/04/09	3,319	3,080	3,319	3,176	0.0	85	393K	1B
1393/04/08	3,230	3,173	3,249	3,176	(4.91)	105	482K	2B
1393/04/07	3,439	3,230	3,550	3,340	(1.76)	143	552K	2B
1393/04/04	3,395	3,322	3,440	3,400	1.34	85	269K	914M
1393/04/03	3,450	3,300	3,450	3,355	(1.35)	96	266K	892M
1393/04/02	3,488	3,347	3,488	3,401	0.0	81	652K	2B
1393/04/01	3,485	3,381	3,485	3,401	(0.82)	103	403K	1B
1393/03/31	3,480	3,400	3,480	3,429	(1.41)	65	228K	783M
1393/03/28	3,479	3,350	3,560	3,478	0.69	121	386K	1B
1393/03/27	3,550	3,379	3,620	3,454	(0.72)	67	293K	1B
1393/03/26	3,469	3,400	3,520	3,479	3.60	119	251K	874M
1393/03/25	3,490	3,254	3,490	3,358	(0.59)	115	268K	898M
1393/03/24	3,430	3,366	3,490	3,378	(4.66)	261	654K	2B
1393/03/21	3,789	3,508	3,789	3,543	(4.04)	361	834K	3B
1393/03/20	3,836	3,663	3,836	3,692	(2.22)	61	127K	468M
1393/03/19	3,770	3,700	3,839	3,776	1.31	213	833K	3B
1393/03/18	3,850	3,655	3,860	3,727	(2.05)	137	344K	1B
1393/03/17	3,898	3,710	3,898	3,805	(0.68)	73	105K	400M
1393/03/13	3,880	3,800	3,880	3,831	0.84	141	311K	1B
1393/03/12	3,789	3,720	3,885	3,799	0.13	234	409K	2B
1393/03/11	4,041	3,787	4,041	3,794	(4.82)	315	718K	3B
1393/03/10	3,790	3,790	4,040	3,986	3.56	264	454K	2B
1393/03/07	4,000	3,802	4,070	3,849	(3.82)	292	744K	3B
1393/03/05	4,001	3,903	4,098	4,002	(1.45)	213	419K	2B
1393/03/04	4,234	4,042	4,234	4,061	(4.54)	372	879K	4B
1393/03/03	4,301	4,161	4,348	4,254	(0.42)	309	699K	3B
1393/02/31	4,240	4,216	4,320	4,272	1.79	370	624K	3B
1393/02/30	4,100	4,100	4,250	4,197	(7.51)	435	961K	4B
1393/02/22	4,600	4,480	4,677	4,538	(1.8)	593	1M	5B
1393/02/21	4,532	4,532	4,745	4,621	(1.22)	117	164K	759M
1393/02/20	4,589	4,552	4,687	4,678	4.79	546	2M	7B
1393/02/17	4,393	4,393	4,538	4,464	(0.45)	192	396K	2B
1393/02/16	4,493	4,440	4,555	4,484	(1.1)	299	704K	3B
1393/02/15	4,668	4,481	4,668	4,534	0.44	153	388K	2B
1393/02/14	4,650	4,490	4,650	4,514	(2.29)	167	313K	1B
1393/02/13	4,709	4,581	4,720	4,620	(0.45)	105	230K	1B
1393/02/10	4,700	4,600	4,783	4,641	(0.58)	186	349K	2B
1393/02/09	4,850	4,599	4,850	4,668	(2.34)	153	247K	1B
1393/02/08	4,800	4,732	4,900	4,780	(1.5)	173	339K	2B
1393/02/07	5,129	4,751	5,129	4,853	(1.52)	236	478K	2B
1393/02/06	4,800	4,731	4,948	4,928	4.56	261	482K	2B
1393/02/03	4,820	4,652	4,820	4,713	(0.13)	134	289K	1B
1393/02/02	4,870	4,671	4,870	4,719	(1.97)	135	281K	1B
1393/02/01	4,899	4,720	4,899	4,814	0.92	214	308K	1B
1393/01/31	4,770	4,690	4,784	4,770	4.67	233	583K	3B
1393/01/30	4,835	4,554	4,835	4,557	(4.92)	253	477K	2B
1393/01/27	4,800	4,701	4,920	4,793	1.55	310	793K	4B
1393/01/26	4,720	4,600	4,744	4,720	4.45	362	815K	4B
1393/01/25	4,748	4,470	4,748	4,519	(3.95)	285	666K	3B
1393/01/24	4,860	4,696	4,989	4,705	(4.81)	534	1M	5B
1393/01/23	5,200	4,919	5,200	4,943	(4.52)	224	460K	2B
1393/01/20	5,250	5,084	5,250	5,177	(1.07)	132	195K	1B
1393/01/19	5,280	5,125	5,320	5,233	1.69	182	344K	2B
1393/01/18	5,002	5,002	5,269	5,146	1.04	250	423K	2B
1393/01/17	5,280	5,050	5,280	5,093	(2.6)	125	243K	1B
1393/01/16	5,280	5,050	5,350	5,229	(0.8)	213	496K	3B
1393/01/11	5,301	5,198	5,350	5,271	0.67	188	347K	2B
1393/01/10	5,169	5,169	5,293	5,236	3.87	259	476K	2B
1393/01/09	4,913	4,912	5,159	5,041	1.35	159	267K	1B
1393/01/06	5,180	4,912	5,180	4,974	(3.17)	98	127K	632M
1393/01/05	5,319	5,045	5,319	5,137	(0.91)	132	286K	1B
1392/12/28	5,210	5,105	5,330	5,184	0.47	263	463K	2B
1392/12/27	5,360	5,100	5,360	5,160	(2.31)	237	466K	2B
1392/12/26	5,200	5,100	5,380	5,282	1.09	393	956K	5B
1392/12/25	5,260	5,100	5,330	5,225	1.30	349	686K	4B
1392/12/24	5,120	5,120	5,159	5,158	4.97	319	806K	4B
1392/12/21	4,950	4,652	4,977	4,914	3.67	468	1M	5B
1392/12/20	4,967	4,720	4,967	4,740	(4.59)	313	762K	4B
1392/12/19	4,910	4,852	5,120	4,968	(0.38)	175	384K	2B
1392/12/18	5,170	4,950	5,170	4,987	(3.03)	184	354K	2B
1392/12/17	5,439	5,030	5,439	5,143	(2.59)	272	505K	3B
1392/12/14	5,050	5,050	5,297	5,280	4.66	309	849K	4B
1392/12/13	4,910	4,896	5,247	5,045	0.64	218	463K	2B
1392/12/12	5,130	5,001	5,201	5,013	(4.77)	175	427K	2B
1392/12/11	5,499	5,170	5,499	5,264	(2.64)	239	338K	2B
1392/12/10	5,250	5,250	5,435	5,407	4.44	343	762K	4B
1392/12/07	5,122	5,004	5,355	5,177	(0.15)	356	765K	4B
1392/12/06	5,199	5,140	5,289	5,185	(3.32)	407	1M	7B
1392/12/05	5,330	5,329	5,497	5,363	(4.39)	488	965K	5B
1392/12/04	5,676	5,412	5,676	5,609	3.76	1,137	3M	18B
1392/12/03	5,406	5,406	5,406	5,406	4.99	112	519K	3B
1392/11/30	5,070	5,070	5,162	5,149	4.72	364	988K	5B
1392/11/29	4,900	4,862	5,099	4,917	(3.91)	609	2M	9B
1392/11/28	5,127	4,920	5,127	5,117	4.79	474	2M	8B
1392/11/27	4,840	4,840	4,901	4,883	4.61	165	408K	2B
1392/11/26	4,600	4,600	4,691	4,668	4.48	92	226K	1B
1392/11/23	4,500	4,455	4,540	4,468	(4.71)	330	894K	4B
1392/11/21	5,002	4,610	5,050	4,689	(3.36)	332	692K	3B
1392/11/20	4,749	4,749	4,867	4,852	4.66	325	718K	3B
1392/11/19	4,760	4,623	4,769	4,636	(4.73)	252	587K	3B
1392/11/16	5,080	4,845	5,080	4,866	(4.59)	332	595K	3B
1392/11/15	4,971	4,971	5,201	5,100	2.41	321	690K	4B
1392/11/14	4,940	4,940	5,130	4,980	(4.23)	571	2M	9B
1392/11/13	5,625	5,092	5,625	5,200	(2.97)	1,517	4M	19B
1392/11/12	5,359	5,359	5,359	5,359	5.00	60	209K	1B
1392/11/09	5,104	5,104	5,104	5,104	5.00	92	305K	2B
1392/11/08	4,820	4,800	4,873	4,861	4.74	116	309K	2B
1392/11/07	4,629	4,629	4,770	4,641	(4.74)	564	1M	5B
1392/11/06	5,000	4,788	5,010	4,872	(3.31)	87	172K	839M
1392/11/05	5,000	5,000	5,174	5,039	(0.81)	48	50K	253M
1392/11/02	5,131	5,077	5,141	5,080	(4.94)	355	961K	5B
1392/11/01	5,245	5,245	5,670	5,344	(3.21)	292	695K	4B
1392/10/30	5,570	5,474	5,600	5,521	(4.18)	83	173K	952M
1392/10/28	6,100	5,728	6,200	5,762	(4.43)	214	366K	2B
1392/10/25	6,200	6,021	6,201	6,029	(4.86)	239	635K	4B
1392/10/24	6,793	6,248	6,793	6,337	(3.63)	400	887K	6B
1392/10/23	6,351	6,300	6,648	6,576	3.85	250	463K	3B
1392/10/22	6,450	6,319	6,475	6,332	(4.8)	269	699K	4B
1392/10/21	6,741	6,510	6,900	6,651	(1.32)	212	296K	2B
1392/10/18	6,890	6,500	6,890	6,740	1.57	174	312K	2B
1392/10/17	6,949	6,600	6,949	6,636	(4.48)	276	459K	3B
1392/10/16	6,991	6,700	7,145	6,947	0.92	331	546K	4B
1392/10/15	6,750	6,511	6,916	6,884	4.51	348	694K	5B
1392/10/14	6,845	6,500	6,890	6,587	(1.08)	395	849K	6B
1392/10/11	6,987	6,593	6,987	6,659	(4.04)	964	2M	11B
1392/10/09	7,249	6,801	7,249	6,939	(3.06)	497	1M	8B
1392/10/08	7,000	6,950	7,250	7,158	1.22	741	1M	8B
1392/10/07	7,000	6,900	7,300	7,072	(2.21)	562	1M	8B
1392/10/04	7,320	6,900	7,449	7,232	0.75	1,001	2M	12B
1392/10/03	7,195	7,000	7,195	7,178	4.74	1,585	3M	24B
1392/10/01	6,854	6,660	6,854	6,853	4.98	695	2M	16B
1392/09/30	6,440	6,307	6,569	6,528	4.33	561	1M	7B
1392/09/27	6,165	6,040	6,307	6,257	4.16	804	1M	9B
1392/09/26	6,075	5,820	6,076	6,007	(1.88)	135	248K	1B
1392/09/25	5,984	5,963	6,190	6,122	3.03	219	334K	2B
1392/09/24	5,851	5,850	5,995	5,942	1.76	201	258K	2B
1392/09/23	5,917	5,750	5,930	5,839	(2.63)	293	560K	3B
1392/09/20	5,900	5,900	6,090	5,997	(1.14)	485	561K	3B
1392/09/19	6,200	6,006	6,200	6,066	(4.05)	416	743K	5B
1392/09/18	6,615	6,181	6,615	6,322	(0.14)	314	526K	3B
1392/09/17	6,339	6,270	6,353	6,331	4.63	278	454K	3B
1392/09/16	6,158	5,966	6,158	6,051	3.17	1,019	763K	5B
1392/09/13	5,600	5,600	5,965	5,865	3.24	193	355K	2B
1392/09/12	5,651	5,600	5,800	5,681	(2.74)	187	300K	2B
1392/09/11	5,881	5,759	5,950	5,841	(3.36)	181	244K	1B
1392/09/10	6,300	5,900	6,300	6,044	(1.77)	322	538K	3B
1392/09/09	6,149	6,001	6,259	6,153	3.22	277	494K	3B
1392/09/06	5,881	5,881	6,143	5,961	(3.53)	194	319K	2B
1392/09/05	6,340	6,166	6,340	6,179	(4.79)	177	396K	2B
1392/09/04	6,698	6,200	6,698	6,490	1.37	374	592K	4B
1392/09/03	6,251	6,250	6,426	6,402	4.61	402	803K	5B
1392/09/02	6,187	6,060	6,200	6,120	2.29	170	281K	2B
1392/08/29	5,700	5,700	6,100	5,983	2.40	224	500K	3B
1392/08/28	5,600	5,581	6,032	5,843	0.15	216	381K	2B
1392/08/27	6,090	5,825	6,090	5,834	(4.84)	57	81K	475M
1392/08/26	6,301	5,950	6,303	6,131	(0.66)	315	554K	3B
1392/08/25	6,168	6,006	6,175	6,172	4.95	521	1M	9B
1392/08/21	5,787	5,676	5,913	5,881	4.42	386	869K	5B
1392/08/20	5,649	5,524	5,760	5,632	2.10	156	293K	2B
1392/08/19	5,500	5,400	5,600	5,516	0.51	124	340K	2B
1392/08/18	5,344	5,320	5,600	5,488	1.37	149	293K	2B
1392/08/15	5,495	5,320	5,495	5,414	1.52	134	263K	1B
1392/08/14	5,265	5,265	5,420	5,333	(2.45)	82	103K	549M
1392/08/13	5,790	5,405	5,790	5,467	(3.85)	81	98K	536M
1392/08/12	5,799	5,600	5,800	5,686	2.88	256	375K	2B
1392/08/11	5,430	5,168	5,592	5,527	3.77	300	596K	3B
1392/08/08	5,097	5,097	5,367	5,326	4.19	249	441K	2B
1392/08/07	5,140	5,075	5,210	5,112	(0.49)	115	179K	916M
1392/08/06	5,073	5,073	5,179	5,137	1.14	42	43K	222M
1392/08/05	5,150	5,070	5,150	5,079	(4.02)	107	121K	616M
1392/08/04	5,600	5,150	5,600	5,292	(4.39)	170	263K	1B
1392/08/01	6,500	5,320	6,500	5,535	0.07	78	102K	563M
1392/07/16	6,243	6,056	6,499	6,287	0.70	319	496K	3B
1392/07/15	6,520	6,202	6,522	6,243	(4.37)	313	483K	3B
1392/07/14	6,621	6,315	6,621	6,528	3.52	546	1M	8B
1392/07/13	6,306	6,306	6,306	6,306	5.00	241	713K	4B
1392/07/10	5,780	5,780	6,013	6,006	4.87	2,769	1M	7B
1392/07/09	5,560	5,560	5,849	5,727	0.99	99	83K	478M
1392/07/08	5,641	5,555	5,848	5,671	(1.32)	87	81K	462M
1392/07/07	5,999	5,705	5,999	5,747	(2.79)	64	89K	510M
1392/07/06	6,013	5,810	6,013	5,912	3.23	144	197K	1B
1392/07/03	5,750	5,652	5,850	5,727	(1.34)	106	76K	438M
1392/07/02	5,960	5,700	5,960	5,805	0.07	89	64K	374M
1392/07/01	5,800	5,700	5,950	5,801	0.21	182	271K	2B
1392/06/31	5,416	5,416	5,819	5,789	4.46	153	264K	2B
1392/06/30	5,750	5,501	5,750	5,542	(1.72)	101	115K	636M
1392/06/27	5,900	5,620	5,960	5,639	(4.47)	190	283K	2B
1392/06/26	6,198	5,656	6,199	5,903	(0.84)	191	247K	1B
1392/06/25	5,880	5,731	5,996	5,953	4.24	278	583K	3B
1392/06/24	5,649	5,649	5,727	5,711	4.69	59	97K	557M
1392/06/23	5,500	5,280	5,640	5,455	0.18	90	128K	700M
1392/06/20	5,504	5,250	5,504	5,445	3.87	146	296K	2B
1392/06/19	5,242	5,242	5,242	5,242	4.99	17	31K	164M
1392/06/18	4,993	4,993	4,993	4,993	4.98	11	11K	57M
1392/06/17	4,630	4,630	4,811	4,756	3.80	93	164K	781M
1392/06/16	4,570	4,570	4,650	4,582	(4.58)	149	247K	1B
1392/06/13	4,802	4,802	4,803	4,802	(4.99)	68	132K	635M
1392/06/12	5,189	4,911	5,300	5,054	(1.86)	63	60K	305M
1392/06/10	5,080	4,981	5,189	5,150	1.36	65	85K	435M
1392/06/09	5,020	5,000	5,298	5,081	(1.7)	89	116K	591M
1392/06/06	5,169	5,169	5,169	5,169	(5.0)	27	34K	175M
1392/06/05	5,604	5,300	5,700	5,441	(2.46)	207	345K	2B
1392/06/04	5,664	5,490	5,665	5,578	(1.26)	158	287K	2B
1392/06/03	5,782	5,601	5,790	5,649	(2.45)	81	96K	542M
1392/06/02	5,777	5,713	5,888	5,791	1.76	83	155K	899M
1392/05/30	5,800	5,560	5,815	5,691	(1.61)	142	151K	860M
1392/05/29	5,571	5,571	5,898	5,784	2.61	100	148K	857M
1392/05/28	5,900	5,500	5,900	5,637	(1.74)	188	224K	1B
1392/05/27	5,998	5,700	5,998	5,737	(4.37)	220	296K	2B
1392/05/26	6,090	5,867	6,090	5,999	(0.38)	155	183K	1B
1392/05/23	6,130	5,990	6,198	6,022	(3.26)	160	190K	1B
1392/05/22	6,400	6,052	6,400	6,225	(0.29)	159	184K	1B
1392/05/21	6,004	6,004	6,345	6,243	3.26	232	362K	2B
1392/05/20	6,147	6,000	6,147	6,046	(1.02)	167	229K	1B
1392/05/16	6,270	6,050	6,289	6,108	(1.17)	237	297K	2B
1392/05/15	6,388	6,113	6,388	6,180	(3.18)	104	191K	1B
1392/05/14	6,400	6,000	6,436	6,383	4.13	266	486K	3B
1392/05/13	6,050	5,980	6,396	6,130	0.62	361	1M	6B
1392/05/12	6,250	6,000	6,250	6,092	(2.31)	166	216K	1B
1392/05/09	6,011	6,011	6,317	6,236	0.82	159	177K	1B
1392/05/07	6,140	6,100	6,318	6,185	1.08	230	234K	1B
1392/05/06	6,101	5,986	6,450	6,119	(2.89)	323	480K	3B
1392/05/05	6,338	6,290	6,580	6,301	(4.83)	212	340K	2B
1392/05/02	6,900	6,435	6,995	6,621	(2.24)	221	414K	3B
1392/05/01	6,472	6,472	6,795	6,773	4.65	718	2M	12B
1392/04/31	6,472	6,472	6,472	6,472	(4.99)	89	195K	1B
1392/04/30	6,618	6,616	6,850	6,812	(2.18)	288	1M	7B
1392/04/29	7,180	6,613	7,180	6,964	0.04	497	797K	6B
1392/04/26	6,961	6,950	6,961	6,961	4.99	284	868K	6B
1392/04/25	6,630	6,629	6,630	6,630	4.99	88	155K	1B
1392/04/24	6,220	6,220	6,336	6,315	4.64	63	123K	777M
1392/04/23	5,960	5,960	6,200	6,035	(3.33)	182	213K	1B
1392/04/22	6,411	6,237	6,420	6,243	(4.9)	360	900K	6B
1392/04/19	6,989	6,548	6,989	6,565	(4.74)	341	550K	4B
1392/04/18	7,000	6,616	7,250	6,892	(1.03)	505	743K	5B
1392/04/17	6,968	6,701	6,968	6,964	4.93	196	634K	4B
1392/04/16	6,637	6,637	6,637	6,637	5.00	75	267K	2B
1392/04/15	6,321	6,321	6,321	6,321	5.00	26	10K	66M
1392/04/12	6,000	6,000	6,296	6,020	0.38	874	4M	24B
1392/04/11	6,110	5,901	6,160	5,997	(1.75)	284	548K	3B
1392/04/10	6,299	6,050	6,299	6,104	1.50	315	566K	3B
1392/04/09	6,044	5,760	6,044	6,014	4.46	737	2M	14B
1392/04/08	5,757	5,757	5,757	5,757	5.00	107	494K	3B
1392/04/05	5,483	5,480	5,483	5,483	5.00	270	933K	5B
1392/04/04	5,199	5,025	5,271	5,222	4.02	747	2M	9B
1392/04/02	5,100	4,850	5,141	5,020	(0.95)	373	927K	5B
1392/04/01	4,949	4,901	5,074	5,068	4.86	594	2M	9B
1392/03/29	4,700	4,700	4,841	4,833	4.81	211	573K	3B
1392/03/28	4,790	4,556	4,796	4,611	(3.35)	420	1M	5B
1392/03/27	4,806	4,757	4,848	4,771	(4.71)	300	700K	3B
1392/03/26	5,290	4,845	5,290	5,007	(1.8)	241	724K	4B
1392/03/25	4,999	4,910	5,137	5,099	4.21	193	469K	2B
1392/03/22	4,900	4,774	5,000	4,893	2.45	465	1M	6B
1392/03/21	4,650	4,600	4,795	4,776	4.58	602	1M	5B
1392/03/20	4,400	4,350	4,576	4,567	4.77	219	666K	3B
1392/03/19	4,400	4,285	4,499	4,359	(2.64)	337	1M	5B
1392/03/18	4,699	4,431	4,699	4,477	(0.53)	192	339K	2B
1392/03/13	4,444	4,351	4,668	4,501	(0.49)	431	943K	4B
1392/03/12	4,640	4,510	4,696	4,523	(4.72)	695	2M	9B
1392/03/11	5,075	4,593	5,075	4,747	(1.8)	1,266	4M	17B
1392/03/08	4,834	4,834	4,834	4,834	5.00	70	292K	1B
1392/03/07	4,499	4,451	4,643	4,604	4.12	532	2M	9B
1392/03/06	4,432	4,310	4,432	4,422	4.76	1,906	6M	26B
1392/03/05	4,221	4,221	4,221	4,221	5.00	47	105K	443M
1392/03/04	4,020	4,020	4,020	4,020	4.99	31	91K	368M
1392/03/01	3,789	3,720	3,857	3,829	4.22	146	404K	2B
1392/02/31	3,570	3,510	3,713	3,674	3.87	347	832K	3B
1392/02/30	3,619	3,500	3,619	3,537	0.94	324	783K	3B
1392/02/29	3,520	3,358	3,600	3,504	(8.51)	376	873K	3B
1392/02/24	3,888	3,782	3,920	3,830	(0.85)	863	3M	11B
1392/02/23	3,917	3,853	4,012	3,863	(4.73)	798	2M	6B
1392/02/22	4,190	3,910	4,190	4,055	0.52	371	672K	3B
1392/02/21	3,950	3,900	4,057	4,034	4.40	621	2M	7B
1392/02/18	3,919	3,811	3,919	3,864	(2.94)	312	440K	2B
1392/02/17	3,998	3,900	4,089	3,981	0.58	374	676K	3B
1392/02/16	3,860	3,860	4,000	3,958	2.04	373	752K	3B
1392/02/15	3,880	3,839	3,995	3,879	(0.44)	568	1M	6B
1392/02/14	3,977	3,860	3,977	3,896	(0.33)	501	881K	3B
1392/02/11	4,044	3,871	4,044	3,909	(0.79)	639	1M	5B
1392/02/10	4,015	3,906	4,015	3,940	(2.18)	541	980K	4B
1392/02/09	4,050	4,000	4,098	4,028	(0.67)	634	1M	5B
1392/02/08	4,140	4,030	4,140	4,055	(0.86)	474	1M	5B
1392/02/07	4,170	4,030	4,200	4,090	(2.11)	571	1M	5B
1392/02/04	4,289	4,140	4,289	4,178	(2.27)	623	2M	6B
1392/02/03	4,200	4,200	4,329	4,275	3.61	775	2M	7B
1392/02/02	4,021	4,021	4,150	4,126	4.38	777	2M	7B
1392/02/01	4,001	3,910	4,005	3,953	(3.28)	614	1M	5B
1392/01/31	4,091	3,980	4,240	4,087	(0.49)	633	1M	6B
1392/01/28	4,200	4,072	4,249	4,107	(2.24)	829	1M	5B
1392/01/27	4,250	4,131	4,300	4,201	(3.29)	1,592	3M	13B
1392/01/26	4,310	4,210	4,422	4,344	3.13	2,546	6M	26B
1392/01/24	4,212	4,212	4,212	4,212	4.99	508	2M	10B
1392/01/21	3,960	3,860	4,046	4,012	4.10	539	1M	5B
1392/01/20	3,897	3,800	3,901	3,854	(1.51)	1,063	2M	8B
1392/01/19	3,931	3,870	4,040	3,913	(1.49)	1,128	2M	8B
1392/01/18	3,990	3,911	4,079	3,972	(1.32)	1,111	2M	7B
1392/01/17	4,086	3,971	4,149	4,025	(2.78)	2,111	3M	14B
1392/01/14	4,201	4,100	4,203	4,140	(3.09)	1,663	2M	9B
1392/01/11	4,299	4,203	4,350	4,272	0.59	2,241	4M	19B
1392/01/10	4,170	4,051	4,320	4,247	3.21	5,370	9M	40B
1392/01/07	4,005	3,993	4,190	4,115	3.11	6,654	11M	44B
1392/01/06	3,993	3,851	3,993	3,991	4.94	5,187	9M	35B
1392/01/05	3,803	3,803	3,803	3,803	5.00	62	196K	744M
1391/12/28	3,622	3,622	3,622	3,622	4.99	74	165K	598M
1391/12/27	3,450	3,450	3,450	3,450	245.00	4,841	30M	103B