Name: سیمان خوزستان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان خوزستان
سخوز(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	96,400	96,400	96,400	96,400	(2.92)	139	345K	33B
1405/06/28	99,300	99,100	101,300	99,300	(2.74)	238	367K	36B
1405/06/25	105,000	101,700	107,800	102,100	(2.58)	675	2M	174B
1405/06/24	101,100	100,100	105,900	104,800	1.85	1,102	3M	287B
1405/06/23	103,100	102,900	106,000	102,900	(2.92)	767	2M	219B
1405/06/22	106,900	102,700	106,900	106,000	2.12	818	2M	223B
1405/06/21	103,800	103,600	103,800	103,800	2.97	714	3M	262B
1405/06/18	105,920	99,780	105,920	100,810	(1.99)	649	784K	79B
1405/06/17	102,870	101,040	102,870	102,860	2.98	366	2M	178B
1405/06/16	97,740	97,740	100,270	99,880	2.60	399	2M	153B
1405/06/15	92,070	92,070	97,490	97,350	2.84	431	2M	153B
1405/06/14	94,780	92,300	94,780	94,660	2.87	563	3M	275B
1405/06/11	91,990	91,990	93,990	92,020	(2.96)	400	2M	200B
1405/06/10	96,660	92,060	97,000	94,830	(0.07)	683	2M	153B
1405/06/09	94,900	94,900	96,400	94,900	(2.99)	713	3M	317B
1405/06/08	98,280	92,750	98,280	97,830	2.53	1,053	6M	551B
1405/06/07	98,280	92,750	98,280	97,830	2.53	1,053	6M	551B
1405/06/04	95,420	95,420	95,420	95,420	2.99	296	3M	270B
1405/06/03	92,660	90,860	92,660	92,650	2.98	546	5M	451B
1405/06/02	89,970	89,970	89,970	89,970	3.00	723	6M	579B
1405/06/01	87,350	87,350	87,350	87,350	2.99	384	4M	306B
1405/05/31	84,810	84,810	84,810	84,810	3.00	238	3M	221B
1405/05/28	79,020	78,990	83,870	82,340	1.12	881	3M	280B
1405/05/27	80,900	80,890	82,480	81,430	(2.35)	1,278	3M	217B
1405/05/26	83,450	81,850	83,470	83,390	2.90	438	2M	182B
1405/05/25	77,980	77,980	82,800	81,040	0.81	792	4M	320B
1405/05/24	80,400	80,390	82,400	80,390	(2.99)	597	2M	197B
1405/05/21	82,870	82,870	82,870	82,870	3.00	502	4M	296B
1405/05/20	82,870	82,870	82,870	82,870	3.00	502	4M	296B
1405/05/19	80,460	80,070	80,460	80,460	3.00	234	2M	128B
1405/05/18	78,250	76,020	78,250	78,120	2.82	1,392	10M	783B
1405/05/17	75,980	75,980	75,980	75,980	3.00	261	3M	208B
1405/05/14	73,770	73,030	73,770	73,770	2.99	354	2M	154B
1405/05/13	71,500	70,970	71,630	71,630	2.99	684	5M	374B
1405/05/12	71,500	70,970	71,630	71,630	2.99	684	5M	374B
1405/05/11	70,470	68,500	70,470	69,550	1.65	712	2M	126B
1405/05/10	68,500	67,940	69,410	68,420	(2.31)	1,226	3M	171B
1405/05/07	69,170	67,740	70,650	70,040	0.30	408	2M	152B
1405/05/06	69,850	69,140	71,820	69,830	(0.1)	1,205	4M	300B
1405/05/05	71,000	69,000	71,000	69,900	(1.22)	871	2M	125B
1405/05/04	69,500	69,480	70,820	70,760	2.91	414	2M	168B
1405/05/03	68,550	68,550	71,380	68,760	(2.7)	730	2M	142B
1405/04/31	72,900	68,910	72,900	70,670	(0.17)	786	2M	168B
1405/04/30	70,790	70,780	70,790	70,790	3.00	517	3M	215B
1405/04/29	68,850	66,850	68,850	68,730	2.81	752	4M	282B
1405/04/28	66,850	66,850	66,850	66,850	(2.99)	290	312K	21B
1405/04/27	68,910	68,910	68,910	68,910	(3.0)	125	230K	16B
1405/04/24	73,780	70,450	74,000	71,040	(2.18)	1,735	5M	381B
1405/04/23	70,510	70,510	72,650	72,620	2.95	1,097	6M	466B
1405/04/22	70,000	67,930	72,100	70,540	(8.98)	497	4M	303B
1405/04/17	91,950	91,930	94,210	92,100	(2.82)	1,385	3M	254B
1405/04/16	94,860	92,220	94,860	94,770	2.90	1,230	5M	460B
1405/04/15	90,700	90,700	94,400	92,100	(1.5)	1,136	3M	283B
1405/04/14	90,700	90,700	94,400	92,100	(1.5)	1,136	3M	283B
1405/04/13	90,700	90,700	94,400	92,100	(1.5)	1,136	3M	283B
1405/04/10	90,700	90,700	94,400	92,100	(1.5)	1,136	3M	283B
1405/04/09	93,100	93,100	98,100	93,500	(2.5)	1,721	5M	481B
1405/04/08	95,900	95,900	97,200	95,900	(2.94)	2,211	9M	848B
1405/04/07	98,800	98,800	98,800	98,800	(2.95)	173	538K	53B
1405/04/06	101,800	101,800	103,000	101,800	(2.96)	1,595	7M	695B
1405/04/03	104,890	104,890	106,220	104,910	(2.98)	1,795	12M	1T
1405/04/01	108,130	108,130	108,130	108,130	(3.0)	71	152K	16B
1405/03/31	111,470	111,470	111,470	111,470	(2.99)	1,042	929K	104B
1405/03/30	114,910	114,910	114,910	114,910	(3.0)	258	3M	334B
1405/03/27	118,460	118,460	118,460	118,460	(3.0)	541	7M	799B
1405/03/26	122,120	122,120	122,120	122,120	2.99	132	772K	94B
1405/03/25	118,570	118,570	118,570	118,570	3.00	105	1M	126B
1405/03/24	115,120	115,120	115,120	115,120	3.00	107	1M	147B
1405/03/23	111,770	111,770	111,770	111,770	2.99	94	1M	149B
1405/03/20	108,520	108,520	108,520	108,520	3.00	207	6M	676B
1405/03/19	105,360	105,360	105,360	105,360	2.99	200	6M	637B
1405/03/16	102,300	102,300	102,300	102,300	2.99	20	298K	30B
1405/03/13	99,330	99,330	99,330	99,330	3.00	112	2M	151B
1405/03/12	96,440	96,440	96,440	96,440	2.99	110	2M	198B
1405/03/11	93,640	93,640	93,640	93,640	2.99	149	4M	353B
1405/03/10	90,920	90,920	90,920	90,920	2.99	121	4M	322B
1405/03/09	88,280	88,280	88,280	88,280	3.00	71	2M	155B
1405/03/06	85,710	85,710	85,710	85,710	2.99	65	1M	119B
1405/03/05	85,710	85,710	85,710	85,710	2.99	65	1M	119B
1405/03/04	83,220	83,220	83,220	83,220	3.00	53	1M	114B
1405/03/03	80,800	80,800	80,800	80,800	3.00	91	1M	111B
1405/03/02	78,450	78,450	78,450	78,450	2.99	24	233K	18B
1405/02/30	76,170	76,170	76,170	76,170	2.99	48	432K	33B
1405/02/29	70,680	70,680	75,040	73,960	1.51	246	2M	118B
1404/12/09	73,200	72,690	73,600	73,130	0.37	111	80K	6B
1404/12/06	72,850	71,980	72,870	72,860	2.98	58	261K	19B
1404/12/05	69,140	67,730	71,200	70,750	2.34	152	425K	30B
1404/12/04	69,130	68,000	69,140	69,130	2.98	100	247K	17B
1404/12/03	66,930	66,930	69,790	67,130	(2.71)	177	315K	21B
1404/12/02	69,030	68,960	70,050	69,000	(2.94)	125	225K	15B
1404/11/29	73,000	70,050	73,670	71,090	(0.7)	156	301K	21B
1404/11/28	69,550	69,550	71,590	71,590	2.99	108	458K	33B
1404/11/27	69,460	69,460	73,700	69,510	(2.92)	167	380K	26B
1404/11/26	71,670	71,600	71,670	71,600	(2.99)	125	333K	24B
1404/11/25	76,330	71,900	76,330	73,810	(0.42)	239	571K	42B
1404/11/21	74,770	73,400	75,480	74,120	(0.42)	648	600K	44B
1404/11/20	74,570	74,360	76,000	74,430	(2.9)	208	236K	18B
1404/11/19	81,020	76,320	81,020	76,650	(2.58)	232	432K	33B
1404/11/18	77,030	77,030	79,120	78,680	2.42	295	827K	65B
1404/11/14	81,000	76,310	81,000	76,820	(2.34)	203	352K	27B
1404/11/13	75,600	75,600	79,160	78,660	2.34	211	396K	31B
1404/11/12	75,180	73,200	77,430	76,860	2.23	141	218K	17B
1404/11/11	79,540	74,920	79,540	75,180	(2.65)	200	535K	40B
1404/11/08	78,030	75,850	80,360	77,230	(1.03)	197	169K	13B
1404/11/07	78,010	78,010	79,000	78,030	(2.97)	351	909K	71B
1404/11/06	80,420	80,420	80,420	80,420	(2.99)	76	160K	13B
1404/11/05	82,900	82,900	82,900	82,900	(3.0)	78	159K	13B
1404/11/04	88,090	85,170	88,110	85,460	(2.67)	762	943K	81B
1404/11/01	89,390	87,220	89,390	87,800	0.85	266	1M	106B
1404/10/30	84,710	82,370	87,440	87,060	2.54	325	1M	98B
1404/10/29	89,590	84,520	89,590	84,900	(2.56)	530	1M	87B
1404/10/28	84,880	84,880	90,000	87,130	(0.37)	272	463K	40B
1404/10/24	87,450	87,450	87,450	87,450	(3.0)	117	195K	17B
1404/10/23	91,830	89,080	91,830	90,150	(1.83)	828	403K	36B
1404/10/22	92,370	91,000	92,370	91,830	2.40	280	394K	36B
1404/10/21	89,100	88,750	92,940	89,680	(1.97)	836	497K	45B
1404/10/20	91,440	91,440	94,450	91,480	(2.95)	228	1M	92B
1404/10/17	98,300	93,970	98,910	94,260	(2.69)	337	1M	130B
1404/10/16	95,030	95,030	96,930	96,870	2.93	202	661K	64B
1404/10/15	94,150	92,290	94,170	94,110	2.93	257	889K	84B
1404/10/14	90,600	90,450	95,030	91,430	(1.94)	361	623K	57B
1404/10/10	89,420	89,420	94,940	93,240	1.15	1,447	1M	125B
1404/10/09	92,180	92,180	92,180	92,180	(3.0)	678	987K	91B
1404/10/08	95,030	95,030	95,030	95,030	(2.99)	177	454K	43B
1404/10/07	103,460	97,510	103,460	97,960	(2.55)	1,013	839K	82B
1404/10/06	100,520	100,400	100,520	100,520	2.99	341	1M	103B
1404/10/03	97,600	97,600	97,600	97,600	3.00	149	566K	55B
1404/10/02	94,780	93,870	94,780	94,760	2.98	161	539K	51B
1404/10/01	91,960	91,050	92,020	92,020	3.00	211	1M	100B
1404/09/30	88,140	87,360	90,030	89,340	2.21	628	2M	162B
1404/09/29	87,500	86,120	87,700	87,410	2.65	407	1M	106B
1404/09/26	86,000	84,920	86,000	85,150	0.09	320	481K	41B
1404/09/25	86,160	84,090	86,160	85,070	(0.34)	611	1M	90B
1404/09/24	87,400	84,630	87,400	85,360	(0.26)	796	606K	52B
1404/09/23	85,320	84,000	86,960	85,580	0.71	580	745K	64B
1404/09/22	87,370	84,210	87,370	84,980	(0.13)	897	1M	93B
1404/09/19	86,310	84,490	86,310	85,090	(0.49)	770	940K	80B
1404/09/18	86,920	85,160	86,920	85,510	(1.2)	486	829K	71B
1404/09/17	87,390	86,000	87,390	86,550	(0.24)	412	366K	32B
1404/09/16	87,450	86,080	87,450	86,760	(0.66)	635	573K	50B
1404/09/15	88,460	86,880	88,460	87,340	(1.21)	744	590K	52B
1404/09/12	89,210	87,530	89,210	88,410	(0.28)	784	777K	69B
1404/09/11	90,250	87,450	90,250	88,660	(1.47)	2,722	1M	99B
1404/09/10	92,480	89,430	92,480	89,980	0.12	663	926K	83B
1404/09/09	92,630	89,450	92,630	89,870	(0.12)	488	426K	38B
1404/09/08	92,020	89,260	92,020	89,980	(2.22)	4,102	2M	186B
1404/09/05	95,250	90,870	95,250	92,020	(0.54)	1,273	2M	142B
1404/09/04	92,520	91,650	92,520	92,520	2.99	378	1M	130B
1404/09/02	89,900	89,800	90,950	89,830	1.61	251	434K	39B
1404/09/01	90,000	87,570	90,000	88,410	0.44	724	1M	93B
1404/08/28	89,980	87,240	89,980	88,020	0.64	667	545K	48B
1404/08/27	87,500	86,470	89,610	87,460	0.53	875	1M	105B
1404/08/26	87,400	85,630	87,500	87,000	2.40	256	977K	85B
1404/08/25	86,490	84,130	86,490	84,960	1.12	277	1M	101B
1404/08/24	85,200	83,280	85,400	84,020	0.97	598	1M	93B
1404/08/21	83,090	82,210	85,000	83,210	0.63	736	817K	68B
1404/08/20	81,960	81,940	83,270	82,690	2.28	360	553K	46B
1404/08/19	81,800	80,390	81,990	80,850	0.51	417	607K	49B
1404/08/18	82,000	79,460	82,000	80,440	(0.9)	738	1M	87B
1404/08/17	82,890	80,380	82,890	81,170	(0.05)	658	980K	80B
1404/08/14	82,420	80,500	82,420	81,210	(0.18)	1,270	1M	98B
1404/08/13	82,530	80,480	82,530	81,360	(1.69)	2,125	2M	135B
1404/08/12	81,220	81,200	83,670	82,760	1.27	692	1M	124B
1404/08/11	80,940	80,090	82,000	81,720	1.52	733	2M	180B
1404/08/10	81,040	79,920	81,110	80,500	(0.67)	519	707K	57B
1404/08/07	84,190	80,540	84,190	81,040	(1.77)	1,053	1M	85B
1404/08/06	84,390	81,300	84,850	82,500	(0.85)	1,264	1M	116B
1404/08/05	83,210	82,630	83,210	83,210	3.00	580	4M	330B
1404/08/04	81,400	79,520	81,400	80,790	1.99	455	1M	91B
1404/08/03	79,210	79,210	79,210	79,210	2.99	202	4M	311B
1404/07/30	77,720	76,690	78,430	76,910	0.46	376	2M	119B
1404/07/29	76,870	75,790	77,840	76,560	0.54	692	812K	62B
1404/07/28	77,980	75,100	77,980	76,150	(1.64)	1,241	887K	68B
1404/07/27	79,220	76,870	79,220	77,420	0.64	484	582K	45B
1404/07/26	75,860	75,860	77,230	76,930	2.59	324	1M	90B
1404/07/23	76,490	74,750	76,490	74,990	0.48	591	858K	64B
1404/07/22	75,240	73,180	75,240	74,630	2.16	363	1M	91B
1404/07/21	73,000	71,560	73,060	73,050	2.97	169	1M	109B
1404/07/20	69,400	69,400	71,510	70,940	2.17	206	1M	85B
1404/07/19	69,700	68,680	71,050	69,430	0.17	197	267K	19B
1404/07/16	70,390	68,140	71,100	69,310	(1.04)	985	1M	95B
1404/07/15	71,110	69,000	71,110	70,040	1.39	582	1M	85B
1404/07/14	71,150	68,300	71,160	69,080	(0.01)	569	1M	93B
1404/07/13	69,270	67,250	69,270	69,090	2.72	243	1M	103B
1404/07/12	65,510	65,440	67,460	67,260	2.69	221	620K	42B
1404/07/09	65,850	64,700	66,770	65,500	(0.49)	1,128	373K	24B
1404/07/08	66,120	64,880	68,080	65,820	(0.44)	585	651K	43B
1404/07/07	66,110	66,090	66,110	66,110	2.99	206	819K	54B
1404/07/06	65,200	64,040	65,200	64,190	1.39	107	260K	17B
1404/07/05	61,470	61,370	63,350	63,310	2.93	113	608K	38B
1404/07/02	60,220	60,220	62,080	61,510	(0.92)	220	224K	14B
1404/07/01	63,900	62,050	63,900	62,080	0.06	60	63K	4B
1404/06/31	62,280	62,270	63,550	62,040	0.55	57	106K	7B
1404/06/30	61,400	60,880	62,660	61,700	(0.69)	746	469K	29B
1404/06/29	62,520	61,940	62,520	62,130	(2.69)	602	614K	38B
1404/06/26	64,030	63,030	65,820	63,850	(0.31)	201	186K	12B
1404/06/25	65,430	63,380	65,430	64,050	(1.97)	632	638K	41B
1404/06/24	66,610	65,010	66,610	65,340	1.04	152	335K	22B
1404/06/23	63,310	63,310	65,200	64,670	2.15	236	437K	28B
1404/06/22	65,160	63,350	65,160	63,310	0.03	50	46K	3B
1404/06/18	65,100	63,080	65,100	63,290	0.06	107	136K	9B
1404/06/17	62,620	62,620	64,130	63,250	1.57	125	424K	27B
1404/06/16	63,800	62,130	63,800	62,270	0.03	74	57K	4B
1404/06/15	62,230	61,770	63,860	62,250	0.03	213	212K	13B
1404/06/12	62,090	62,010	63,820	62,230	0.26	130	274K	17B
1404/06/11	59,400	59,400	62,810	62,070	1.77	132	483K	30B
1404/06/09	61,010	59,330	61,060	60,990	2.87	144	709K	43B
1404/06/08	58,700	58,700	59,900	59,290	(2.02)	141	377K	22B
1404/06/05	62,070	59,260	62,070	60,510	0.23	112	305K	18B
1404/06/04	60,420	60,120	61,620	60,370	0.42	88	155K	9B
1404/06/03	61,170	59,960	61,700	60,120	0.02	191	356K	21B
1404/06/01	60,740	60,050	61,240	60,110	1.09	86	209K	13B
1404/05/29	60,000	59,800	60,740	59,460	0.39	86	153K	9B
1404/05/28	57,850	57,850	59,940	59,230	(0.07)	75	85K	5B
1404/05/27	60,000	57,730	60,460	59,270	0.97	202	379K	23B
1404/05/26	60,000	59,160	60,000	58,700	0.76	111	151K	9B
1404/05/25	55,200	55,200	58,460	58,260	2.64	176	1M	72B
1404/05/22	56,800	56,760	56,890	56,760	(2.99)	176	961K	55B
1404/05/21	60,800	57,940	60,800	58,510	(2.04)	200	384K	22B
1404/05/20	61,090	58,280	61,090	59,730	(0.17)	73	45K	3B
1404/05/18	59,790	59,760	61,360	59,830	0.07	103	138K	8B
1404/05/15	59,000	58,470	61,080	59,790	(0.75)	199	477K	28B
1404/05/14	61,030	59,480	61,430	60,240	0.99	315	384K	23B
1404/05/13	59,810	59,290	61,970	59,650	(2.41)	790	2M	93B
1404/05/12	59,760	59,760	63,000	61,120	(0.78)	959	687K	42B
1404/05/11	61,180	61,180	63,050	61,600	(2.33)	678	745K	46B
1404/05/08	63,070	63,070	63,520	63,070	(3.0)	176	1M	81B
1404/05/07	63,520	63,520	63,520	65,020	(0.7)	54	132K	8B
1404/05/06	65,740	64,300	65,740	65,480	(1.21)	122	228K	15B
1404/05/05	66,790	65,640	67,000	66,280	(0.3)	293	396K	26B
1404/05/04	65,310	65,100	68,080	66,480	(0.94)	357	529K	35B
1404/05/01	67,000	66,880	68,930	67,110	(2.65)	2,275	3M	203B
1404/04/31	69,030	68,000	69,030	68,940	2.86	463	2M	171B
1404/04/30	67,060	67,060	67,060	67,020	2.93	92	547K	37B
1404/04/29	65,160	64,230	65,160	65,110	2.91	310	1M	76B
1404/04/28	63,350	61,760	63,380	63,270	2.81	291	1M	84B
1404/04/25	60,720	60,600	61,920	61,540	2.36	396	1M	86B
1404/04/24	60,090	59,400	60,990	60,120	0.05	927	1M	73B
1404/04/23	60,710	59,400	61,250	60,090	(0.02)	1,357	714K	43B
1404/04/22	60,740	59,480	60,740	60,100	1.88	272	760K	46B
1404/04/21	58,900	58,900	59,900	58,990	0.53	254	358K	21B
1404/04/18	58,300	57,700	59,990	58,680	(1.34)	719	696K	41B
1404/04/17	62,820	59,410	62,820	59,480	(2.87)	205	752K	45B
1404/04/16	59,500	59,500	61,890	61,240	1.91	197	520K	32B
1404/04/11	59,930	59,930	63,010	60,090	(2.74)	1,430	5M	324B
1404/04/10	60,450	60,450	60,450	61,780	(0.85)	52	159K	10B
1404/04/09	62,310	62,310	62,310	62,310	(2.99)	64	560K	35B
1404/04/08	64,230	64,230	64,230	64,230	(2.99)	69	950K	61B
1404/04/07	65,640	65,640	65,640	66,210	(2.16)	542	403K	26B
1404/03/21	68,000	66,710	68,800	67,670	(0.18)	519	280K	19B
1404/03/20	67,760	67,460	69,000	67,790	0.01	442	202K	14B
1404/03/19	68,930	66,890	69,100	67,780	(1.7)	879	432K	29B
1404/03/18	70,170	68,330	70,170	68,950	(1.77)	1,239	720K	50B
1404/03/17	71,890	69,770	71,890	70,190	(2.41)	1,721	759K	53B
1404/03/13	72,290	71,270	72,290	71,920	(0.51)	953	296K	21B
1404/03/12	71,010	70,970	73,310	72,290	1.56	752	1M	96B
1404/03/11	72,090	71,000	73,000	71,180	(2.75)	1,325	2M	170B
1404/03/10	76,000	72,530	76,000	73,190	(2.11)	2,461	1M	89B
1404/03/07	74,100	74,100	76,320	74,770	5.31	617	3M	213B
1404/02/31	79,130	77,890	80,240	80,120	2.84	965	4M	294B
1404/02/30	80,310	77,160	80,900	77,910	(2.05)	1,949	2M	120B
1404/02/29	81,800	78,450	81,800	79,540	(0.06)	768	1M	105B
1404/02/28	80,700	78,900	82,700	79,590	(1.07)	798	588K	47B
1404/02/27	82,880	79,310	82,880	80,450	(0.79)	404	479K	38B
1404/02/24	81,090	80,120	81,090	81,090	3.00	286	1M	116B
1404/02/23	78,740	78,360	78,740	78,730	2.98	590	2M	150B
1404/02/22	76,450	76,450	76,450	76,450	2.99	141	2M	123B
1404/02/21	76,600	72,250	76,600	74,230	(0.28)	154	136K	10B
1404/02/20	74,700	74,440	74,700	74,440	(3.0)	210	1M	87B
1404/02/17	79,800	76,660	79,800	76,740	(2.9)	257	695K	53B
1404/02/16	81,700	77,490	82,230	79,030	(1.06)	271	305K	24B
1404/02/15	78,150	77,180	81,670	79,880	0.69	209	523K	42B
1404/02/14	80,780	78,000	80,790	79,330	1.13	256	392K	31B
1404/02/13	77,450	77,450	82,230	78,440	(1.75)	351	1M	88B
1404/02/10	79,880	78,030	79,880	79,840	2.94	326	1M	100B
1404/02/09	77,600	76,300	77,600	77,560	2.95	195	865K	67B
1404/02/08	75,340	75,150	75,350	75,340	2.98	346	2M	149B
1404/02/07	70,080	70,080	73,240	73,160	2.88	123	631K	46B
1404/02/06	71,390	69,360	71,440	71,110	2.52	283	963K	68B
1404/02/03	67,800	67,640	69,990	69,360	(0.43)	128	343K	24B
1404/02/02	72,190	68,860	72,190	69,660	(1.86)	193	386K	27B
1404/02/01	69,300	69,220	72,850	70,980	0.33	259	389K	28B
1404/01/31	69,990	69,500	70,770	70,750	2.97	152	1M	82B
1404/01/30	68,650	68,640	70,500	68,710	(2.9)	314	879K	60B
1404/01/27	72,990	68,790	72,990	70,760	(0.21)	131	77K	5B
1404/01/26	73,350	69,100	73,350	70,910	(0.45)	112	117K	8B
1404/01/25	70,550	69,130	72,420	71,230	1.29	358	1M	86B
1404/01/24	70,320	70,310	70,320	70,320	2.99	125	1M	88B
1404/01/23	72,200	68,020	72,200	68,280	(2.62)	215	621K	42B
1404/01/20	72,320	69,550	72,320	70,120	(0.14)	178	585K	41B
1404/01/19	72,350	69,330	72,350	70,220	(0.04)	229	722K	51B
1404/01/18	73,400	69,700	73,400	70,250	(2.23)	379	948K	67B
1404/01/17	72,200	71,070	73,990	71,850	(0.53)	506	1M	87B
1404/01/16	72,460	70,780	72,480	72,230	2.64	205	932K	67B
1404/01/10	68,600	68,600	70,370	70,370	2.99	121	1M	76B
1404/01/09	65,970	65,590	68,400	68,330	2.89	165	2M	169B
1404/01/06	65,110	65,100	66,990	66,410	(0.32)	135	216K	14B
1404/01/05	64,990	64,990	67,010	66,620	2.40	78	452K	30B
1403/12/28	63,400	63,400	66,700	65,060	(0.46)	101	244K	16B
1403/12/27	62,510	62,510	65,960	65,360	2.06	135	431K	28B
1403/12/26	63,360	61,330	64,610	64,040	2.09	222	1M	79B
1403/12/25	63,200	60,540	63,360	62,730	1.97	165	791K	50B
1403/12/22	60,160	59,870	61,960	61,520	2.26	349	1M	67B
1403/12/21	61,950	60,110	61,960	60,160	(2.91)	353	2M	96B
1403/12/20	62,000	60,280	62,040	61,960	2.86	481	6M	355B
1403/12/19	59,050	59,000	61,450	60,240	(0.95)	913	680K	41B
1403/12/18	59,790	59,520	61,360	60,820	(0.88)	530	228K	14B
1403/12/15	61,280	61,040	62,730	61,360	0.13	1,163	750K	46B
1403/12/14	61,430	60,900	61,990	61,280	(0.23)	284	624K	38B
1403/12/13	60,300	60,300	62,000	61,420	(0.34)	48	187K	11B
1403/12/12	62,000	60,590	62,000	61,630	(0.77)	407	263K	16B
1403/12/11	63,740	61,560	63,740	62,110	0.05	514	94K	6B
1403/12/08	63,800	61,790	63,800	62,080	0.05	133	488K	30B
1403/12/07	62,800	61,900	63,850	62,050	0.06	92	119K	7B
1403/12/06	62,000	61,840	62,800	62,010	0.26	148	274K	17B
1403/12/05	63,960	60,330	63,960	61,850	(0.42)	41	134K	8B
1403/12/04	61,150	61,140	63,090	62,110	(1.46)	245	461K	29B
1403/12/01	63,850	61,580	63,850	63,030	(0.11)	166	334K	21B
1403/11/30	63,550	61,360	63,590	63,100	2.20	164	686K	43B
1403/11/29	61,660	61,200	62,600	61,740	0.13	1,990	469K	29B
1403/11/28	61,650	61,650	64,000	61,660	(2.97)	215	996K	61B
1403/11/27	63,530	63,530	63,530	63,550	(2.96)	598	554K	35B
1403/11/23	67,190	64,980	67,240	65,490	0.29	1,174	419K	27B
1403/11/21	66,490	63,880	66,490	65,300	(0.32)	1,991	798K	52B
1403/11/17	64,380	64,180	66,500	65,510	(0.27)	243	205K	13B
1403/11/16	64,610	64,520	66,990	65,690	(0.21)	134	400K	26B
1403/11/15	64,530	64,500	66,000	65,830	(0.21)	210	282K	19B
1403/11/14	65,700	63,850	66,700	65,970	0.26	314	440K	29B
1403/11/13	67,900	64,760	67,900	65,800	(1.44)	147	339K	22B
1403/11/10	67,990	65,880	68,560	66,760	0.17	201	114K	8B
1403/11/08	66,000	65,100	67,000	66,650	2.26	622	653K	44B
1403/11/07	63,150	63,150	65,980	65,180	0.91	572	1M	74B
1403/11/06	64,640	63,100	66,000	64,590	0.23	117	235K	15B
1403/11/03	64,630	63,050	64,640	64,440	2.68	180	721K	46B
1403/11/02	61,310	61,310	64,700	62,760	(0.66)	307	683K	43B
1403/11/01	63,160	63,020	64,850	63,180	(2.74)	272	907K	57B
1403/10/30	64,500	64,150	66,640	64,960	0.03	1,591	397K	26B
1403/10/29	65,460	64,000	65,460	64,940	2.17	244	2M	105B
1403/10/26	63,890	60,400	64,050	63,560	2.20	433	2M	97B
1403/10/24	62,030	60,760	62,690	62,190	2.17	215	2M	105B
1403/10/23	62,650	60,000	62,650	60,870	(1.49)	803	1M	73B
1403/10/22	61,830	60,100	61,830	61,790	2.93	305	4M	236B
1403/10/19	60,030	60,030	60,030	60,030	2.99	109	1M	83B
1403/10/18	58,290	58,280	58,290	58,290	2.99	138	2M	94B
1403/10/17	56,600	56,600	56,600	56,600	2.98	127	1M	67B
1403/10/16	55,070	55,070	55,070	54,960	2.79	106	522K	29B
1403/10/15	53,470	53,470	53,470	53,470	2.99	106	1M	69B
1403/10/12	50,900	50,900	52,370	51,920	2.10	243	3M	179B
1403/10/11	50,360	50,100	51,850	50,850	0.99	900	2M	125B
1403/10/10	51,530	50,150	51,530	50,350	0.12	557	2M	98B
1403/10/09	50,370	49,610	51,510	50,290	0.48	352	2M	97B
1403/10/08	48,910	48,830	50,370	50,050	2.33	180	2M	86B
1403/10/05	50,200	48,750	50,320	48,910	(2.67)	866	1M	56B
1403/10/04	50,320	48,850	50,320	50,250	2.84	121	665K	33B
1403/10/03	49,340	47,980	49,480	48,860	1.71	153	447K	22B
1403/10/02	49,320	47,320	49,320	48,040	0.29	382	156K	8B
1403/10/01	47,300	47,300	48,860	47,900	0.97	136	462K	22B
1403/09/28	47,930	47,070	47,930	47,440	(1.02)	2,003	530K	25B
1403/09/27	47,130	47,100	49,240	47,930	(1.22)	1,130	424K	20B
1403/09/26	49,970	47,220	50,140	48,520	(0.33)	219	273K	13B
1403/09/25	48,680	47,290	48,680	48,680	2.98	366	1M	59B
1403/09/24	47,840	47,400	47,840	47,270	1.77	79	331K	16B
1403/09/21	45,500	45,500	47,930	46,450	(0.24)	368	442K	21B
1403/09/20	47,000	45,530	47,900	46,560	(0.06)	94	213K	10B
1403/09/19	45,700	45,700	46,840	46,590	2.44	253	548K	26B
1403/09/18	44,660	44,330	45,530	45,480	(0.48)	81	141K	6B
1403/09/17	45,520	45,000	45,540	45,700	(0.65)	119	189K	9B
1403/09/14	47,350	45,160	47,350	46,000	(0.04)	123	111K	5B
1403/09/13	46,070	45,500	46,070	46,020	2.88	211	750K	35B
1403/09/12	44,940	43,800	45,070	44,730	2.22	103	423K	19B
1403/09/11	44,940	43,300	44,940	43,760	0.21	78	100K	4B
1403/09/10	43,680	43,000	43,680	43,670	2.97	180	967K	42B
1403/09/07	41,010	41,010	43,020	42,410	1.53	142	364K	16B
1403/09/06	42,140	40,670	42,140	41,770	2.08	294	3M	108B
1403/09/05	40,040	40,000	41,230	40,920	2.22	365	2M	89B
1403/09/04	40,050	39,680	41,000	40,030	(0.05)	307	2M	84B
1403/09/03	39,900	39,730	41,400	40,050	(0.92)	177	660K	26B
1403/08/30	39,650	39,500	41,410	40,420	0.52	88	290K	12B
1403/08/29	41,000	38,820	41,220	40,210	0.47	119	382K	15B
1403/08/28	38,250	38,250	40,500	40,020	1.75	101	336K	14B
1403/08/27	39,300	38,230	40,200	39,330	0.13	101	172K	7B
1403/08/26	39,300	39,280	39,300	39,280	2.94	89	552K	22B
1403/08/23	36,660	36,650	38,760	38,160	1.38	143	381K	15B
1403/08/22	35,760	35,760	37,840	37,640	2.45	126	473K	18B
1403/08/21	36,740	36,730	36,740	36,740	3.00	100	769K	28B
1403/08/20	35,670	35,670	35,670	35,670	2.97	42	769K	27B
1403/08/19	35,100	34,200	35,100	34,640	1.64	49	308K	11B
1403/08/16	33,310	33,230	34,660	34,080	(0.5)	61	137K	5B
1403/08/15	35,320	33,660	35,320	34,250	(0.15)	42	67K	2B
1403/08/14	33,310	33,310	35,360	34,300	(0.12)	126	102K	3B
1403/08/13	34,000	33,720	34,380	34,340	(1.21)	143	231K	8B
1403/08/12	34,350	34,100	34,780	34,760	(0.09)	51	40K	1B
1403/08/09	34,050	34,050	35,210	34,790	0.0	46	225K	8B
1403/08/08	34,200	34,200	35,280	34,790	(0.14)	62	59K	2B
1403/08/07	35,800	34,570	35,800	34,840	0.17	111	143K	5B
1403/08/06	35,420	34,450	35,430	34,780	1.10	102	264K	9B
1403/08/05	32,770	32,770	34,710	34,400	2.08	70	400K	14B
1403/08/02	33,220	33,160	34,850	33,700	(1.4)	133	276K	9B
1403/08/01	33,850	33,680	33,850	34,180	(1.56)	152	295K	10B
1403/07/30	34,720	34,720	34,720	34,720	(2.99)	438	795K	28B
1403/07/29	35,550	35,330	35,550	35,790	(1.73)	413	338K	12B
1403/07/28	35,830	35,770	36,260	36,420	(1.22)	186	232K	8B
1403/07/25	36,780	35,910	37,230	36,870	0.0	220	39K	1B
1403/07/24	36,190	35,890	36,330	36,870	(0.3)	69	84K	3B
1403/07/23	37,000	36,180	37,290	36,980	(0.83)	219	289K	11B
1403/07/22	37,990	37,520	38,080	37,290	0.84	132	210K	8B
1403/07/21	36,980	36,900	36,980	36,980	2.98	236	563K	21B
1403/07/18	35,910	35,910	35,910	35,910	0.98	40	599K	21B
1403/07/17	35,890	35,360	35,890	35,560	0.06	164	155K	6B
1403/07/16	35,180	35,180	35,880	35,540	0.03	675	450K	16B
1403/07/15	35,330	35,320	35,330	35,530	(0.39)	35	226K	8B
1403/07/14	35,670	35,670	35,900	35,670	(1.0)	131	809K	29B
1403/07/11	36,030	36,030	36,030	36,030	(0.99)	59	684K	25B
1403/07/10	36,420	36,280	36,970	36,390	(0.68)	614	552K	20B
1403/07/09	37,120	36,400	37,120	36,640	(0.33)	733	1M	43B
1403/07/08	36,750	36,750	37,400	36,760	(0.97)	1,058	2M	80B
1403/07/07	36,820	36,820	36,820	37,120	(0.19)	33	111K	4B
1403/07/04	37,800	36,640	37,960	37,190	0.03	170	77K	3B
1403/07/03	37,400	37,400	37,880	37,180	1.09	220	222K	8B
1403/07/02	36,900	36,500	37,150	36,780	(0.03)	186	152K	6B
1403/07/01	37,110	36,700	37,390	36,790	0.05	178	117K	4B
1403/06/28	37,670	36,620	37,670	36,770	0.05	549	218K	8B
1403/06/27	36,710	36,630	36,900	36,750	(1.76)	210	731K	27B
1403/06/26	37,520	37,190	37,800	37,410	(0.24)	730	407K	15B
1403/06/25	38,120	37,050	38,120	37,500	(0.66)	320	287K	11B
1403/06/24	38,050	37,170	38,050	37,750	(0.32)	764	206K	8B
1403/06/21	38,670	37,350	38,670	37,870	(1.64)	665	392K	15B
1403/06/20	38,760	38,260	38,760	38,500	(0.03)	311	712K	27B
1403/06/19	39,330	38,010	39,330	38,510	(0.13)	279	183K	7B
1403/06/18	38,300	37,790	38,950	38,560	(1.0)	105	402K	15B
1403/06/17	39,450	38,330	39,450	38,950	(0.13)	499	118K	5B
1403/06/13	39,620	38,950	39,620	39,000	0.28	1,499	174K	7B
1403/06/11	39,530	38,230	39,530	38,890	0.31	1,808	260K	10B
1403/06/10	38,840	38,820	38,850	38,770	1.79	34	499K	19B
1403/06/07	38,810	38,000	38,810	38,090	0.08	281	233K	9B
1403/06/06	38,830	37,900	38,830	38,060	(0.31)	1,700	633K	24B
1403/06/05	38,820	37,960	38,830	38,180	0.24	1,009	1M	40B
1403/06/03	38,800	37,700	38,810	38,090	0.11	63	154K	6B
1403/05/31	38,570	37,830	38,570	38,050	0.58	798	317K	12B
1403/05/30	38,580	37,440	38,580	37,830	(0.97)	603	438K	17B
1403/05/29	38,560	37,650	38,960	38,200	0.0	452	200K	8B
1403/05/28	38,220	38,220	38,650	38,200	0.79	135	244K	9B
1403/05/27	38,370	38,370	38,600	37,900	0.13	26	41K	2B
1403/05/24	37,410	37,410	38,100	37,850	0.32	37	193K	7B
1403/05/23	37,750	37,380	37,750	37,730	(0.05)	24	24K	880M
1403/05/22	37,470	37,470	37,840	37,750	(0.24)	1,398	299K	11B
1403/05/21	37,650	37,610	37,700	37,840	(0.37)	70	214K	8B
1403/05/20	38,000	37,710	38,290	37,980	(0.05)	958	350K	13B
1403/05/16	38,290	37,820	38,290	38,000	(0.26)	1,758	480K	18B
1403/05/15	38,130	37,750	38,130	38,100	(0.08)	548	63K	2B
1403/05/14	38,490	37,730	38,490	38,130	0.05	545	94K	4B
1403/05/13	39,220	37,540	39,310	38,110	(3.08)	931	509K	19B
1403/05/10	39,380	38,240	39,480	39,320	(0.53)	624	1M	39B
1403/05/09	39,800	39,030	39,800	39,530	(0.3)	1,800	1M	42B
1403/05/08	39,750	39,190	40,500	39,650	(0.25)	713	687K	27B
1403/05/06	40,090	39,640	40,100	39,750	0.08	855	941K	37B
1403/05/03	39,940	39,450	39,940	39,720	(0.08)	2,155	1M	56B
1403/05/02	39,990	39,290	40,100	39,750	0.43	674	545K	22B
1403/05/01	39,480	39,020	40,310	39,580	0.10	1,455	357K	14B
1403/04/31	39,590	38,500	39,590	39,540	(0.13)	145	32K	1B
1403/04/30	38,050	38,050	39,630	39,590	(0.23)	45	50K	2B
1403/04/27	39,710	39,360	39,950	39,680	(0.13)	790	232K	9B
1403/04/24	40,090	39,390	40,100	39,730	(0.48)	1,820	390K	15B
1403/04/23	40,040	39,480	40,040	39,920	(0.3)	350	288K	11B
1403/04/20	40,100	39,700	40,290	40,040	(0.4)	509	624K	25B
1403/04/19	40,250	39,690	40,250	40,200	(0.15)	360	115K	5B
1403/04/18	40,280	40,060	40,650	40,260	(0.02)	178	166K	7B
1403/04/17	40,280	40,100	41,100	40,270	0.12	464	1M	51B
1403/04/16	40,220	38,800	40,220	40,220	5.98	284	2M	71B
1403/04/13	38,330	37,850	38,330	37,950	(0.03)	1,368	484K	18B
1403/04/12	37,950	37,590	38,020	37,960	(0.13)	546	480K	18B
1403/04/11	39,490	37,830	39,490	38,010	0.0	1,171	483K	18B
1403/04/10	37,690	37,350	38,160	38,010	0.85	1,210	2M	62B
1403/04/09	37,690	37,550	38,510	37,690	0.0	171	55K	2B
1403/04/06	38,340	37,550	38,340	37,690	(0.03)	212	112K	4B
1403/04/04	37,200	37,200	38,290	37,700	0.03	191	88K	3B
1403/04/03	38,060	37,620	38,060	37,690	0.0	171	131K	5B
1403/04/02	38,040	37,800	38,350	37,690	0.05	143	47K	2B
1403/03/30	38,360	37,860	38,360	37,670	0.16	273	83K	3B
1403/03/29	37,890	37,670	38,000	37,610	0.21	461	157K	6B
1403/03/27	37,740	37,090	37,740	37,530	(0.56)	1,012	310K	12B
1403/03/26	37,810	37,290	38,320	37,740	(0.11)	297	88K	3B
1403/03/23	37,830	37,460	37,850	37,780	(0.11)	1,643	276K	10B
1403/03/22	37,930	37,560	38,200	37,820	0.05	1,004	662K	25B
1403/03/21	37,790	37,670	38,350	37,800	0.05	233	265K	10B
1403/03/20	37,590	37,580	38,970	37,780	(1.46)	1,181	500K	19B
1403/03/19	38,500	37,730	38,500	38,340	(0.49)	54	138K	5B
1403/03/09	45,050	45,050	45,900	45,230	(1.59)	910	639K	29B
1403/03/08	46,350	45,360	46,740	45,960	(0.69)	632	350K	16B
1403/03/07	45,780	45,780	46,000	46,280	(0.92)	84	263K	12B
1403/03/06	45,890	45,890	45,890	46,710	(0.23)	38	65K	3B
1403/03/05	46,000	46,000	46,000	46,820	(0.23)	526	67K	3B
1403/02/30	47,020	45,690	48,000	46,930	(4.46)	234	373K	17B
1403/02/29	50,150	48,310	50,150	49,120	(2.05)	686	615K	30B
1403/02/26	50,290	49,590	50,590	50,150	(0.14)	650	2M	91B
1403/02/25	52,500	49,680	52,500	50,220	(0.57)	930	2M	100B
1403/02/24	51,540	49,420	51,540	50,510	(1.56)	770	595K	30B
1403/02/23	50,500	50,350	52,190	51,310	(0.64)	472	429K	22B
1403/02/22	51,300	50,520	52,050	51,640	(0.9)	195	216K	11B
1403/02/19	52,240	51,540	52,270	52,110	(0.25)	382	196K	10B
1403/02/18	52,240	52,040	52,850	52,240	0.02	490	570K	30B
1403/02/17	52,600	51,570	52,600	52,230	(1.04)	347	414K	22B
1403/02/16	52,150	51,900	52,980	52,780	(0.15)	465	3M	140B
1403/02/12	54,870	52,770	54,870	52,860	0.19	940	287K	15B
1403/02/11	52,830	52,340	53,200	52,760	(0.13)	483	402K	21B
1403/02/10	54,180	52,690	54,180	52,830	0.11	300	222K	12B
1403/02/09	52,690	52,300	53,350	52,770	(0.11)	394	529K	28B
1403/02/08	53,900	52,580	53,990	52,830	(2.0)	1,042	554K	29B
1403/02/05	53,000	52,900	54,960	53,910	1.79	173	338K	18B
1403/02/04	52,960	52,710	53,990	52,960	(0.04)	106	75K	4B
1403/02/03	52,910	52,880	53,900	52,980	0.0	188	203K	11B
1403/02/02	52,850	52,850	54,680	52,980	0.47	130	160K	9B
1403/02/01	54,000	53,000	54,150	52,730	2.41	139	302K	16B
1403/01/29	51,720	51,710	51,720	51,490	0.55	75	304K	16B
1403/01/28	51,690	50,670	51,690	51,210	0.06	109	106K	5B
1403/01/27	50,860	50,860	51,650	51,180	0.08	30	46K	2B
1403/01/26	50,860	50,860	50,860	51,140	(0.45)	101	257K	13B
1403/01/25	53,290	50,440	53,290	51,370	(2.76)	395	504K	26B
1403/01/21	53,220	52,300	53,960	52,830	0.25	703	218K	12B
1403/01/20	53,160	52,550	53,980	52,700	0.11	205	179K	9B
1403/01/19	52,880	51,990	52,900	52,640	(0.45)	709	462K	24B
1403/01/18	53,970	52,650	53,970	52,880	0.15	162	131K	7B
1403/01/15	53,000	52,250	53,900	52,800	0.32	169	271K	14B
1403/01/14	51,910	51,570	52,990	52,630	(0.32)	283	262K	14B
1403/01/11	52,530	52,530	53,750	52,800	0.30	112	111K	6B
1403/01/08	53,790	53,040	53,940	52,640	0.29	80	69K	4B
1403/01/07	53,490	52,300	53,600	52,490	1.51	153	277K	15B
1403/01/06	53,430	51,790	53,500	51,710	1.02	150	151K	8B
1403/01/05	52,000	51,260	53,350	51,190	1.13	88	165K	9B
1402/12/28	50,930	50,220	53,000	50,620	0.80	684	828K	42B
1402/12/27	50,500	49,980	50,960	50,220	0.06	99	169K	9B
1402/12/26	49,910	49,900	50,590	50,190	0.02	73	69K	3B
1402/12/23	50,190	49,840	50,290	50,180	(0.04)	142	164K	8B
1402/12/22	51,500	49,890	51,500	50,200	(0.1)	134	144K	7B
1402/12/21	49,180	49,180	51,290	50,250	0.12	101	79K	4B
1402/12/20	51,450	50,300	51,930	50,190	0.16	100	51K	3B
1402/12/19	50,800	50,130	51,500	50,110	0.46	153	141K	7B
1402/12/16	50,380	49,500	51,610	49,880	0.69	113	157K	8B
1402/12/15	49,250	49,130	50,780	49,540	0.18	82	90K	4B
1402/12/14	49,800	48,710	50,730	49,450	0.10	123	154K	8B
1402/12/13	48,600	48,600	50,500	49,400	1.19	189	312K	16B
1402/12/12	48,990	48,200	49,400	48,820	0.14	195	162K	8B
1402/12/09	49,900	47,920	49,990	48,750	(0.29)	442	393K	19B
1402/12/08	49,870	48,730	49,870	48,890	(0.12)	578	581K	28B
1402/12/07	48,640	47,860	49,340	48,950	(0.87)	235	253K	12B
1402/12/05	48,120	48,120	49,470	49,380	(0.08)	83	224K	11B
1402/12/02	49,000	49,000	49,800	49,420	0.86	105	356K	18B
1402/12/01	50,590	48,780	50,740	49,000	0.33	119	293K	14B
1402/11/30	49,000	48,730	50,000	48,840	0.70	103	257K	13B
1402/11/29	48,970	48,000	49,280	48,500	(0.61)	445	806K	39B
1402/11/28	48,980	47,610	49,000	48,800	(0.43)	137	257K	12B
1402/11/25	49,780	48,110	49,780	49,010	(0.14)	97	189K	9B
1402/11/24	49,850	48,800	49,850	49,080	(0.02)	63	79K	4B
1402/11/23	49,010	49,000	49,470	49,090	0.0	67	291K	14B
1402/11/21	48,930	48,920	49,730	49,090	0.06	52	131K	6B
1402/11/18	48,730	48,730	49,780	49,060	0.14	218	228K	11B
1402/11/17	49,530	48,740	49,530	48,990	0.0	111	343K	17B
1402/11/16	49,890	48,770	49,890	48,990	0.0	109	209K	10B
1402/11/15	49,010	48,960	49,180	48,990	0.06	107	555K	27B
1402/11/14	48,590	48,520	49,900	48,960	0.41	171	650K	32B
1402/11/11	48,200	48,200	49,990	48,760	(0.2)	162	252K	12B
1402/11/10	48,200	48,200	49,990	48,860	(0.02)	167	240K	12B
1402/11/09	48,820	47,920	49,990	48,870	0.27	135	241K	12B
1402/11/08	48,220	48,220	49,980	48,740	0.27	94	99K	5B
1402/11/07	49,100	48,350	49,500	48,610	0.54	150	239K	12B
1402/11/04	48,200	48,000	49,590	48,350	0.02	159	575K	28B
1402/11/03	49,400	47,200	49,750	48,340	(2.81)	323	544K	26B
1402/11/02	50,200	49,000	50,240	49,740	(0.08)	129	253K	13B
1402/11/01	48,710	48,600	51,800	49,780	2.77	448	1M	51B
1402/10/30	48,730	47,500	48,800	48,440	(0.04)	199	311K	15B
1402/10/27	49,100	47,800	49,100	48,460	(0.27)	292	1M	61B
1402/10/26	48,790	48,200	49,850	48,590	0.0	125	357K	17B
1402/10/25	48,700	47,890	49,100	48,590	0.39	155	406K	20B
1402/10/24	48,350	48,180	48,840	48,400	0.39	279	288K	14B
1402/10/23	47,440	47,440	48,500	48,210	(0.17)	171	476K	23B
1402/10/20	48,700	48,120	48,700	48,290	0.06	153	501K	24B
1402/10/19	48,130	48,130	48,550	48,260	0.21	608	444K	21B
1402/10/18	48,430	47,880	48,500	48,160	0.08	197	310K	15B
1402/10/17	48,820	47,780	48,900	48,120	0.35	179	194K	9B
1402/10/16	47,500	47,500	48,400	47,950	0.06	197	750K	36B
1402/10/13	48,120	47,500	48,290	47,920	(0.46)	222	295K	14B
1402/10/12	47,530	47,520	48,430	48,140	0.0	59	157K	8B
1402/10/11	48,420	47,480	48,430	48,140	(0.1)	197	292K	14B
1402/10/10	47,600	47,530	48,500	48,190	0.25	195	284K	14B
1402/10/09	48,260	47,510	48,500	48,070	0.0	302	547K	26B
1402/10/06	47,320	47,320	48,320	48,070	0.42	263	594K	29B
1402/10/05	48,100	47,120	48,100	47,870	(0.13)	227	154K	7B
1402/10/04	46,900	46,900	48,190	47,930	0.0	220	207K	10B
1402/10/03	47,810	47,000	48,290	47,930	(0.06)	147	184K	9B
1402/10/02	47,240	47,240	48,480	47,960	(0.08)	120	184K	9B
1402/09/29	46,970	46,880	48,530	48,000	(0.02)	152	394K	19B
1402/09/28	48,000	47,480	48,500	48,010	(0.02)	225	557K	27B
1402/09/27	48,300	47,300	49,210	48,020	(0.5)	700	875K	42B
1402/09/25	47,210	47,210	49,000	48,260	1.45	366	384K	19B
1402/09/22	47,500	47,000	48,290	47,570	0.30	427	546K	26B
1402/09/21	48,500	47,600	49,000	47,430	0.96	230	284K	14B
1402/09/20	45,990	45,130	48,390	46,980	3.87	900	1M	64B
1402/09/19	44,650	44,650	45,770	45,230	0.20	117	148K	7B
1402/09/18	44,710	44,120	45,900	45,140	0.24	226	264K	12B
1402/09/15	45,000	44,500	45,680	45,030	0.02	317	403K	18B
1402/09/14	44,100	44,100	45,570	45,020	1.26	372	1M	56B
1402/09/13	44,980	44,080	45,650	44,460	0.66	312	415K	18B
1402/09/12	42,800	42,800	45,170	44,170	2.91	771	2M	69B
1402/09/11	43,000	42,520	43,400	42,920	0.75	533	838K	36B
1402/09/08	42,990	42,170	43,000	42,600	(0.16)	211	286K	12B
1402/09/07	42,920	42,340	43,500	42,670	(0.19)	216	237K	10B
1402/09/06	41,910	41,900	43,110	42,750	(0.02)	181	138K	6B
1402/09/05	42,990	42,310	43,480	42,760	0.14	193	141K	6B
1402/09/04	42,530	41,490	43,100	42,700	(0.16)	104	67K	3B
1402/09/01	43,380	42,450	43,380	42,770	0.07	93	68K	3B
1402/08/30	42,800	42,470	43,250	42,740	(0.05)	578	196K	8B
1402/08/29	42,960	42,520	42,970	42,760	0.0	87	60K	3B
1402/08/28	42,990	42,100	43,160	42,760	0.02	111	131K	6B
1402/08/27	42,900	42,050	43,700	42,750	0.31	201	296K	13B
1402/08/24	42,900	42,220	43,630	42,620	0.83	204	482K	21B
1402/08/23	42,000	41,810	42,850	42,270	0.83	163	398K	17B
1402/08/22	42,700	42,070	42,700	41,920	0.19	78	79K	3B
1402/08/21	42,990	41,700	42,990	41,840	0.29	135	158K	7B
1402/08/20	42,700	41,850	42,700	41,720	0.31	88	160K	7B
1402/08/17	41,650	41,650	42,660	41,590	0.29	119	139K	6B
1402/08/16	41,390	40,900	42,600	41,470	0.02	223	317K	13B
1402/08/15	42,040	41,100	42,930	41,460	0.85	275	454K	19B
1402/08/14	42,000	41,070	42,750	41,110	0.59	91	119K	5B
1402/08/13	41,000	40,650	41,600	40,870	0.96	346	496K	20B
1402/08/10	40,520	39,740	41,000	40,480	(0.1)	276	272K	11B
1402/08/09	40,990	40,300	41,900	40,520	0.05	117	380K	15B
1402/08/08	41,800	40,390	41,800	40,500	0.02	204	183K	7B
1402/08/07	40,990	39,990	40,990	40,490	(0.17)	123	100K	4B
1402/08/06	40,000	38,880	40,700	40,560	(0.88)	89	144K	6B
1402/08/03	41,750	39,870	41,750	40,920	(1.06)	143	294K	12B
1402/08/02	40,800	39,800	41,890	41,360	(0.67)	149	107K	4B
1402/08/01	41,910	41,100	41,910	41,640	(0.1)	103	49K	2B
1402/07/30	41,860	41,360	41,950	41,680	(0.12)	264	170K	7B
1402/07/29	41,000	41,000	42,800	41,730	(0.24)	254	247K	10B
1402/07/26	41,810	41,540	41,930	41,830	(0.05)	145	79K	3B
1402/07/25	42,990	41,260	42,990	41,850	(0.07)	208	140K	6B
1402/07/24	40,970	40,970	42,400	41,880	0.19	143	238K	10B
1402/07/23	41,460	40,320	42,890	41,800	(1.99)	586	399K	17B
1402/07/22	43,330	40,330	43,330	42,650	(0.72)	269	151K	6B
1402/07/19	42,280	42,280	43,270	42,960	(0.02)	123	113K	5B
1402/07/18	42,330	42,050	43,860	42,970	(0.39)	236	377K	16B
1402/07/17	43,000	42,320	44,000	43,140	(0.12)	87	94K	4B
1402/07/16	45,100	41,960	45,100	43,190	(3.46)	587	431K	18B
1402/07/15	43,600	43,600	44,860	44,740	(0.36)	135	127K	6B
1402/07/12	45,000	44,200	45,000	44,900	(0.16)	173	95K	4B
1402/07/10	43,500	43,500	45,000	44,970	(1.21)	216	234K	10B
1402/07/09	44,200	44,200	45,900	45,520	(0.72)	198	151K	7B
1402/07/08	46,490	44,700	46,490	45,850	(1.04)	261	280K	13B
1402/07/05	45,990	45,600	46,380	46,330	(0.32)	152	191K	9B
1402/07/04	45,510	45,510	46,500	46,480	(0.13)	116	59K	3B
1402/07/03	45,520	45,520	46,980	46,540	(0.15)	163	98K	5B
1402/07/01	46,560	45,560	46,590	46,610	(0.02)	78	35K	2B
1402/06/29	47,180	46,410	47,180	46,620	0.0	76	68K	3B
1402/06/28	46,610	46,430	47,500	46,620	0.17	83	69K	3B
1402/06/27	46,350	46,350	47,790	46,540	0.19	71	120K	6B
1402/06/26	46,120	45,900	47,210	46,450	(0.64)	144	369K	17B
1402/06/22	46,990	46,560	47,120	46,750	0.67	118	394K	18B
1402/06/21	47,030	46,660	47,040	46,440	0.87	118	281K	13B
1402/06/20	45,990	45,900	46,680	46,040	0.41	123	203K	9B
1402/06/19	45,620	45,120	46,350	45,850	0.33	153	227K	10B
1402/06/18	45,010	45,010	46,890	45,700	0.13	200	116K	5B
1402/06/14	46,310	45,810	46,970	45,640	0.44	95	123K	6B
1402/06/13	46,900	45,150	46,900	45,440	0.62	200	432K	20B
1402/06/12	45,160	45,120	45,860	45,160	0.09	92	93K	4B
1402/06/11	45,990	44,120	46,750	45,120	0.13	104	88K	4B
1402/06/08	44,050	44,050	45,840	45,060	(0.18)	109	163K	7B
1402/06/07	44,000	44,000	46,000	45,140	0.27	125	102K	5B
1402/06/06	45,690	44,760	45,780	45,020	0.36	109	107K	5B
1402/06/05	45,000	44,850	45,980	44,860	0.90	162	315K	14B
1402/06/04	46,770	44,300	46,770	44,460	1.23	115	320K	14B
1402/06/01	43,300	42,300	44,500	43,920	0.02	149	101K	4B
1402/05/31	43,720	42,000	43,760	43,910	(0.66)	340	171K	7B
1402/05/30	44,000	43,290	44,890	44,200	(1.62)	328	358K	16B
1402/05/29	45,000	44,110	45,260	44,930	(2.13)	406	381K	17B
1402/05/28	45,120	45,000	46,350	45,910	(1.03)	375	321K	15B
1402/05/25	47,970	45,150	47,970	46,390	(1.23)	525	342K	16B
1402/05/24	46,820	45,680	46,820	46,970	(0.51)	124	126K	6B
1402/05/23	46,720	46,600	47,550	47,210	(0.15)	170	112K	5B
1402/05/22	46,970	46,370	47,450	47,280	(0.44)	161	218K	10B
1402/05/21	46,090	46,090	48,000	47,490	1.28	273	590K	28B
1402/05/18	47,350	45,500	47,350	46,890	(0.53)	108	161K	7B
1402/05/17	46,000	45,510	47,750	47,140	0.86	125	403K	19B
1402/05/16	47,770	46,040	47,770	46,740	(0.04)	376	131K	6B
1402/05/15	46,700	46,100	47,160	46,760	(0.47)	179	495K	23B
1402/05/14	47,450	46,550	47,870	46,980	(0.28)	231	489K	23B
1402/05/10	47,870	46,710	47,870	47,110	(0.93)	220	553K	26B
1402/05/09	47,420	47,110	47,990	47,550	(0.29)	135	230K	11B
1402/05/08	48,460	46,010	49,490	47,690	(0.71)	234	554K	26B
1402/05/07	47,250	47,250	49,960	48,030	1.87	320	1M	58B
1402/05/04	48,150	46,850	48,150	47,150	(1.57)	283	560K	26B
1402/05/03	47,410	47,290	49,790	47,900	(3.97)	621	766K	37B
1402/05/02	50,500	48,760	52,360	49,880	(4.86)	1,103	1M	55B
1402/05/01	51,600	51,550	53,260	52,430	0.10	65	131K	7B
1402/04/31	51,550	51,550	53,000	52,380	(0.06)	90	136K	7B
1402/04/28	52,140	51,820	54,580	52,410	1.55	192	346K	18B
1402/04/27	51,800	51,000	52,500	51,610	2.08	158	406K	21B
1402/04/26	51,870	49,660	52,550	50,560	(4.26)	596	599K	30B
1402/04/25	52,500	50,200	53,700	52,810	(2.15)	179	259K	13B
1402/04/24	56,290	52,610	56,290	53,970	(0.22)	100	125K	7B
1402/04/21	57,250	52,600	57,250	54,090	(3.13)	218	404K	22B
1402/04/20	55,500	54,800	57,350	55,840	(0.89)	255	322K	18B
1402/04/19	57,370	55,870	57,950	56,340	(1.81)	465	757K	43B
1402/04/18	58,080	56,700	58,080	57,380	(1.26)	432	666K	38B
1402/04/17	57,500	56,800	59,700	58,110	3.14	385	1M	68B
1402/04/14	56,200	55,380	57,000	56,340	0.70	188	520K	29B
1402/04/13	57,040	55,300	57,390	55,950	0.23	265	313K	18B
1402/04/12	57,000	55,300	57,000	55,820	(0.69)	234	344K	19B
1402/04/11	55,300	55,300	56,990	56,210	(0.23)	168	372K	21B
1402/04/10	58,480	55,380	58,480	56,340	(2.56)	373	627K	35B
1402/04/07	56,500	56,500	58,000	57,820	(0.36)	145	216K	12B
1402/04/06	57,900	56,130	58,440	58,030	(0.7)	221	180K	10B
1402/04/05	59,700	57,630	59,700	58,440	(0.31)	175	199K	12B
1402/04/04	60,500	58,000	60,500	58,620	0.07	174	251K	15B
1402/04/03	54,040	54,040	59,650	58,580	2.00	268	504K	30B
1402/03/31	55,500	55,500	58,180	57,430	0.56	250	672K	39B
1402/03/30	56,700	55,030	58,000	57,110	(0.1)	199	480K	27B
1402/03/29	53,170	53,170	57,850	57,170	4.38	367	852K	49B
1402/03/28	54,490	51,850	55,550	54,770	1.01	274	700K	38B
1402/03/27	54,970	53,050	54,970	54,220	0.80	194	755K	41B
1402/03/24	51,170	51,170	55,540	53,790	2.28	253	598K	32B
1402/03/23	53,990	51,750	53,990	52,590	1.41	256	840K	44B
1402/03/22	56,000	51,170	56,000	51,860	(2.1)	387	817K	42B
1402/03/21	52,700	51,010	54,760	52,970	(0.24)	198	221K	12B
1402/03/20	54,700	50,370	54,700	53,100	(1.9)	221	287K	15B
1402/03/17	54,680	53,000	54,680	54,130	(0.7)	226	346K	19B
1402/03/16	54,100	54,000	57,000	54,510	(0.51)	187	338K	18B
1402/03/13	55,890	54,100	55,890	54,790	(0.49)	275	773K	42B
1402/03/10	58,470	54,010	58,470	55,060	0.0	700	2M	86B
1402/03/09	54,500	52,880	55,290	55,060	6.54	624	2M	95B
1402/03/08	50,000	50,000	53,490	51,680	3.11	348	643K	33B
1402/03/07	51,120	49,050	52,620	50,120	(1.65)	523	2M	90B
1402/03/06	54,000	50,220	54,000	50,960	(5.38)	241	1M	54B
1402/02/31	60,940	59,100	62,750	60,690	2.62	939	2M	120B
1402/02/30	60,940	57,940	60,940	59,140	1.86	753	2M	91B
1402/02/27	58,060	58,060	58,060	58,060	6.98	401	2M	105B
1402/02/25	54,270	54,270	54,270	54,270	7.00	141	1M	60B
1402/02/24	50,720	50,720	50,720	50,720	6.98	85	563K	29B
1402/02/23	46,800	45,960	49,980	47,410	(3.42)	1,155	900K	43B
1402/02/20	52,200	47,400	52,200	49,090	(0.83)	419	402K	20B
1402/02/19	46,100	46,100	51,000	49,500	0.65	344	769K	38B
1402/02/18	52,000	49,110	52,000	49,180	(6.86)	414	2M	98B
1402/02/17	56,000	52,770	57,940	52,800	(6.94)	383	2M	82B
1402/02/16	58,550	56,010	58,550	56,740	(0.39)	295	854K	48B
1402/02/13	58,710	54,800	58,710	56,960	1.12	300	610K	35B
1402/02/12	55,670	55,000	57,890	56,330	2.64	489	1M	59B
1402/02/11	55,600	53,300	55,600	54,880	(0.18)	332	672K	37B
1402/02/10	52,010	52,010	55,900	54,980	1.93	360	546K	30B
1402/02/09	53,840	53,400	54,590	53,940	0.19	428	681K	37B
1402/02/06	54,110	52,710	54,690	53,840	(0.74)	414	738K	40B
1402/02/05	51,200	51,200	55,190	54,240	1.95	558	1M	73B
1402/02/04	53,000	52,250	53,900	53,200	1.64	543	1M	63B
1402/01/30	52,200	51,840	53,020	52,340	(1.41)	542	579K	30B
1402/01/29	53,490	52,500	54,120	53,090	0.74	361	478K	25B
1402/01/28	52,500	50,000	53,600	52,700	0.38	254	407K	22B
1402/01/27	52,670	51,130	53,410	52,500	(0.32)	381	490K	26B
1402/01/26	54,100	52,360	54,700	52,670	1.33	312	292K	16B
1402/01/22	52,620	49,550	54,000	51,980	(1.29)	389	917K	48B
1402/01/21	54,580	52,080	55,980	52,660	(5.96)	948	2M	109B
1402/01/20	58,850	54,700	58,850	56,000	(0.46)	393	660K	37B
1402/01/19	55,000	52,700	57,170	56,260	5.30	645	3M	156B
1402/01/16	50,480	49,000	54,500	53,430	4.89	460	2M	87B
1402/01/15	48,110	48,110	52,210	50,940	4.39	369	942K	48B
1402/01/14	46,400	46,400	50,350	48,800	0.95	267	405K	20B
1402/01/09	48,930	47,500	48,930	48,340	2.39	212	465K	23B
1402/01/08	48,500	46,300	48,500	47,210	2.45	350	1M	55B
1402/01/07	46,140	44,500	47,110	46,080	(2.21)	704	810K	37B
1402/01/06	49,000	46,130	49,000	47,120	(5.0)	591	567K	27B
1402/01/05	50,930	49,160	50,930	49,600	(0.78)	222	375K	19B
1401/12/28	53,500	48,850	53,500	49,990	(1.19)	414	477K	24B
1401/12/27	49,250	48,000	50,930	50,590	6.28	445	2M	94B
1401/12/24	46,500	46,000	49,250	47,600	1.26	626	2M	87B
1401/12/23	48,290	46,000	48,290	47,010	(2.14)	646	1M	50B
1401/12/20	49,670	47,040	49,670	48,040	3.47	73	310K	15B
1401/12/16	46,760	44,520	46,860	46,430	6.00	481	3M	134B
1401/12/15	42,740	41,500	44,300	43,800	5.77	283	2M	73B
1401/12/14	39,600	39,600	42,800	41,410	3.53	398	2M	62B
1401/12/13	40,970	39,130	40,970	40,000	(2.2)	252	709K	28B
1401/12/10	42,900	40,600	42,900	40,900	1.41	140	408K	17B
1401/12/09	40,500	39,830	41,200	40,330	(0.15)	288	1M	45B
1401/12/08	42,420	39,660	42,420	40,390	0.45	607	1M	51B
1401/12/07	40,300	39,200	40,300	40,210	6.74	634	4M	142B
1401/12/06	37,590	36,000	37,740	37,670	6.77	676	5M	189B
1401/12/03	34,460	34,460	36,480	35,280	(0.17)	145	223K	8B
1401/12/02	34,160	34,160	36,210	35,340	4.40	370	1M	49B
1401/12/01	32,000	32,000	33,860	33,850	6.95	341	4M	147B
1401/11/30	31,900	31,310	32,180	31,650	0.25	183	193K	6B
1401/11/26	31,800	31,120	32,020	31,570	(1.41)	802	667K	21B
1401/11/25	33,600	31,900	33,600	32,020	(0.22)	698	1M	42B
1401/11/24	31,550	31,550	32,500	32,090	0.06	104	116K	4B
1401/11/23	32,000	31,820	32,190	32,070	(0.12)	199	174K	6B
1401/11/19	32,000	32,000	32,650	32,110	0.09	184	241K	8B
1401/11/18	31,620	31,620	33,580	32,080	0.75	116	199K	6B
1401/11/17	31,020	31,020	33,000	31,840	0.03	195	183K	6B
1401/11/16	31,510	31,510	32,780	31,830	(0.81)	208	715K	23B
1401/11/12	31,300	31,300	33,000	32,090	(1.62)	540	839K	27B
1401/11/11	33,000	32,360	33,570	32,620	0.74	394	492K	16B
1401/11/10	31,250	31,250	33,430	32,380	1.41	320	533K	17B
1401/11/09	33,180	31,600	33,450	31,930	(3.77)	334	1M	38B
1401/11/08	33,600	32,430	33,600	33,180	(1.4)	158	369K	12B
1401/11/05	33,700	33,050	34,420	33,650	(3.66)	398	968K	33B
1401/11/04	35,280	33,720	35,430	34,930	(0.99)	439	630K	22B
1401/11/03	33,000	33,000	35,670	35,280	5.82	649	3M	109B
1401/11/02	32,380	32,110	34,140	33,340	1.37	265	4M	121B
1401/11/01	34,440	32,800	34,440	32,890	2.17	1,125	8M	276B
1401/10/28	31,530	31,210	32,630	32,190	(0.95)	958	2M	49B
1401/10/27	32,170	32,030	33,120	32,500	(1.72)	495	1M	36B
1401/10/26	33,000	32,400	34,000	33,070	1.16	834	963K	32B
1401/10/24	33,490	31,660	33,490	32,690	(1.77)	168	431K	14B
1401/10/21	33,150	32,250	33,660	33,280	(1.01)	163	668K	22B
1401/10/20	34,110	33,060	34,190	33,620	1.48	139	1M	36B
1401/10/19	33,320	32,590	33,670	33,130	1.63	583	1M	41B
1401/10/18	30,960	30,960	33,100	32,600	5.37	317	835K	27B
1401/10/17	30,380	30,380	31,300	30,940	1.84	154	588K	18B
1401/10/14	31,890	29,620	31,890	30,380	(2.85)	209	965K	29B
1401/10/13	31,600	30,130	32,000	31,270	(2.01)	283	310K	10B
1401/10/12	30,030	30,030	32,200	31,910	1.79	616	836K	27B
1401/10/11	30,030	30,030	32,200	31,350	(1.88)	556	1M	31B
1401/10/10	33,400	30,100	33,400	31,950	(1.02)	276	878K	28B
1401/10/07	30,830	30,320	32,500	32,280	6.25	399	3M	106B
1401/10/05	30,500	30,200	30,900	30,380	(0.36)	278	3M	80B
1401/10/04	31,310	30,030	31,310	30,490	1.16	223	604K	18B
1401/10/03	29,270	28,920	30,800	30,140	2.41	337	1M	44B
1401/09/30	29,000	29,000	29,700	29,430	(0.1)	133	407K	12B
1401/09/29	29,570	29,110	30,020	29,460	(0.1)	180	599K	18B
1401/09/28	29,080	28,870	29,840	29,490	(0.54)	285	1M	43B
1401/09/27	28,180	28,180	30,010	29,650	5.70	411	2M	64B
1401/09/26	27,910	27,450	28,300	28,050	0.04	307	3M	77B
1401/09/23	27,800	27,800	28,670	28,040	0.61	241	2M	59B
1401/09/22	27,200	26,910	28,090	27,870	6.13	392	2M	56B
1401/09/21	26,270	25,750	26,870	26,260	0.77	159	306K	8B
1401/09/20	26,150	25,890	26,250	26,060	0.54	148	410K	11B
1401/09/19	25,750	25,310	26,160	25,920	(0.12)	246	921K	24B
1401/09/16	26,160	25,450	26,160	25,950	(0.19)	147	486K	13B
1401/09/15	25,640	25,400	26,270	26,000	2.40	221	1M	28B
1401/09/14	24,610	24,600	25,900	25,390	3.38	217	622K	16B
1401/09/13	24,750	24,500	24,860	24,560	0.37	128	293K	7B
1401/09/12	24,040	24,040	24,790	24,470	1.12	156	404K	10B
1401/09/09	24,000	24,000	24,460	24,200	0.37	95	266K	6B
1401/09/08	23,680	23,680	24,420	24,110	(0.04)	135	1M	29B
1401/09/07	24,540	24,060	24,540	24,120	0.08	104	191K	5B
1401/09/06	24,480	23,780	24,480	24,100	1.26	147	602K	15B
1401/09/05	24,000	23,610	24,280	23,800	(0.34)	212	650K	15B
1401/09/02	23,800	23,750	24,490	23,880	(0.33)	191	447K	11B
1401/09/01	23,800	23,790	24,290	23,960	(0.29)	153	745K	18B
1401/08/30	23,600	23,590	24,840	24,030	0.29	95	189K	5B
1401/08/29	24,500	23,880	24,500	23,960	0.38	75	195K	5B
1401/08/28	24,000	23,600	24,470	23,870	1.06	234	364K	9B
1401/08/25	23,540	23,500	23,860	23,620	(0.34)	94	530K	13B
1401/08/24	24,960	23,250	24,960	23,700	(1.17)	221	1M	27B
1401/08/23	24,590	23,750	24,590	23,980	(1.07)	164	727K	17B
1401/08/22	23,690	23,690	24,790	24,240	(0.82)	141	357K	9B
1401/08/21	24,640	23,660	24,950	24,440	(0.08)	177	332K	8B
1401/08/18	24,300	23,020	25,000	24,460	2.30	257	758K	19B
1401/08/17	23,880	23,340	24,190	23,910	3.73	318	2M	46B
1401/08/16	22,420	22,420	23,280	23,050	5.93	221	1M	24B
1401/08/15	22,340	21,630	22,370	21,760	0.83	110	244K	5B
1401/08/14	20,970	20,970	22,190	21,580	2.23	192	423K	9B
1401/08/11	20,900	20,900	21,270	21,110	0.05	116	194K	4B
1401/08/10	21,360	21,070	21,510	21,100	0.14	167	319K	7B
1401/08/09	20,200	20,200	21,860	21,070	0.33	180	398K	8B
1401/08/08	21,000	20,610	21,250	21,000	0.14	92	315K	7B
1401/08/07	20,720	20,500	21,790	20,970	(0.14)	280	1M	27B
1401/08/04	20,700	20,500	21,100	21,000	(1.87)	204	377K	8B
1401/08/03	21,120	20,900	21,770	21,400	(0.09)	154	319K	7B
1401/08/02	21,170	21,170	21,900	21,420	0.0	141	512K	11B
1401/08/01	21,740	21,120	22,040	21,420	(1.7)	302	3M	62B
1401/07/30	21,950	21,650	22,070	21,790	0.18	240	1M	23B
1401/07/27	21,750	21,610	21,900	21,750	0.65	237	1M	23B
1401/07/26	21,500	21,500	21,740	21,610	(0.09)	178	958K	21B
1401/07/25	22,200	21,500	22,200	21,630	(0.23)	215	1M	30B
1401/07/24	21,560	21,480	22,490	21,680	(0.09)	380	1M	30B
1401/07/23	22,100	21,530	22,100	21,700	0.0	237	5M	113B
1401/07/20	21,990	21,420	22,080	21,700	0.56	389	9M	186B
1401/07/19	20,970	20,960	21,960	21,580	0.61	124	1M	28B
1401/07/18	20,830	20,830	21,940	21,450	0.42	103	372K	8B
1401/07/17	21,420	21,160	21,420	21,360	(0.28)	122	289K	6B
1401/07/16	21,600	21,200	21,850	21,420	0.42	117	1M	28B
1401/07/12	21,900	21,100	21,900	21,330	(0.19)	137	649K	14B
1401/07/11	21,400	20,680	22,000	21,370	(0.56)	386	4M	92B
1401/07/10	21,360	21,080	22,330	21,490	(2.72)	266	2M	35B
1401/07/09	22,180	21,410	22,180	22,090	(0.41)	90	168K	4B
1401/07/06	22,700	21,900	22,700	22,180	1.51	215	3M	70B
1401/07/04	21,150	21,150	22,280	21,850	(0.36)	171	350K	8B
1401/07/02	21,550	21,190	22,400	21,930	(1.79)	117	333K	7B
1401/06/30	22,080	21,800	22,600	22,330	(1.15)	138	590K	13B
1401/06/29	22,120	22,120	22,990	22,590	(0.4)	110	227K	5B
1401/06/28	22,860	22,040	23,350	22,680	(0.04)	255	3M	60B
1401/06/27	22,790	22,300	22,970	22,690	(0.26)	60	151K	3B
1401/06/23	23,700	22,330	23,700	22,750	0.04	149	325K	7B
1401/06/22	22,900	22,400	23,580	22,740	3.04	231	4M	87B
1401/06/21	21,720	21,500	22,870	22,070	(2.13)	220	554K	12B
1401/06/20	23,660	21,700	23,660	22,550	(1.74)	166	415K	9B
1401/06/19	22,500	22,410	23,000	22,950	(1.12)	192	295K	7B
1401/06/16	22,800	22,410	23,390	23,210	(0.64)	150	268K	6B
1401/06/15	23,870	23,020	24,130	23,360	1.13	349	2M	44B
1401/06/14	22,150	22,150	24,550	23,100	0.65	365	3M	73B
1401/06/13	22,800	22,710	23,140	22,950	(0.43)	140	724K	17B
1401/06/12	23,100	22,600	23,360	23,050	(0.22)	147	413K	10B
1401/06/09	22,610	22,500	23,610	23,100	0.65	203	583K	13B
1401/06/08	22,890	22,890	23,330	22,950	1.86	207	525K	12B
1401/06/07	21,600	21,600	22,830	22,530	2.64	232	704K	16B
1401/06/06	21,760	21,760	22,200	21,950	0.92	166	456K	10B
1401/06/05	20,810	20,810	22,320	21,750	2.35	492	1M	23B
1401/06/02	21,070	21,070	21,690	21,250	2.41	385	904K	19B
1401/06/01	19,880	19,880	20,820	20,750	5.60	490	3M	66B
1401/05/31	20,720	19,150	20,720	19,650	(3.53)	635	2M	42B
1401/05/30	20,540	20,200	21,260	20,370	(4.28)	359	980K	20B
1401/05/29	21,660	20,970	21,940	21,280	0.0	81	171K	4B
1401/05/26	22,040	20,310	22,040	21,280	(1.39)	138	338K	7B
1401/05/25	22,090	20,600	22,100	21,580	(1.46)	240	575K	12B
1401/05/24	22,270	21,590	22,270	21,900	0.0	136	273K	6B
1401/05/23	21,970	21,760	22,150	21,900	0.05	58	86K	2B
1401/05/22	21,800	21,610	22,190	21,890	0.46	121	481K	11B
1401/05/19	22,260	21,610	22,260	21,790	0.0	45	45K	973M
1401/05/18	21,870	21,870	22,290	21,790	0.46	72	284K	6B
1401/05/15	21,880	21,710	22,200	21,690	0.98	76	366K	8B
1401/05/12	22,000	21,410	22,000	21,480	0.42	75	196K	4B
1401/05/11	21,890	21,200	21,890	21,390	0.05	59	168K	4B
1401/05/10	21,400	21,110	21,610	21,380	(0.05)	73	134K	3B
1401/05/09	21,420	20,900	21,420	21,390	(1.93)	157	413K	9B
1401/05/08	21,800	21,250	22,300	21,810	(0.18)	69	189K	4B
1401/05/05	20,920	20,920	22,150	21,850	(0.36)	118	645K	14B
1401/05/04	21,340	21,340	22,410	21,930	(0.09)	86	381K	8B
1401/05/03	22,330	21,330	22,400	21,950	(2.96)	225	483K	10B
1401/05/02	22,480	22,380	22,900	22,620	(0.48)	98	394K	9B
1401/05/01	22,500	22,380	23,100	22,730	(0.26)	196	346K	8B
1401/04/29	23,300	22,500	23,300	22,790	(0.09)	86	204K	5B
1401/04/28	23,400	22,360	23,400	22,810	(2.02)	194	537K	12B
1401/04/26	23,600	22,750	23,600	23,280	(0.6)	111	197K	5B
1401/04/25	23,650	23,100	23,650	23,420	(0.97)	135	520K	12B
1401/04/22	24,300	23,120	24,300	23,650	(0.38)	116	147K	3B
1401/04/21	23,010	23,000	23,980	23,740	(0.96)	173	357K	8B
1401/04/20	23,500	23,050	24,200	23,970	(0.46)	117	122K	3B
1401/04/18	24,590	23,800	24,640	24,080	2.16	166	572K	14B
1401/04/15	22,760	22,760	24,540	23,570	1.51	239	1M	34B
1401/04/14	23,060	23,060	23,750	23,220	(2.03)	213	2M	58B
1401/04/13	23,940	23,450	24,100	23,700	0.64	214	575K	14B
1401/04/12	23,000	22,760	23,980	23,550	0.34	324	1M	31B
1401/04/11	23,150	23,150	24,100	23,470	(0.25)	159	292K	7B
1401/04/08	23,000	23,000	24,750	23,530	0.13	154	405K	10B
1401/04/07	23,000	23,000	23,990	23,500	0.09	162	261K	6B
1401/04/06	23,000	22,770	24,190	23,480	(1.1)	235	368K	9B
1401/04/05	24,000	23,210	24,050	23,740	(0.92)	128	274K	6B
1401/04/04	23,800	23,500	24,440	23,960	(3.35)	279	495K	12B
1401/04/01	24,420	24,200	25,450	24,790	(0.84)	210	363K	9B
1401/03/31	26,450	24,740	26,460	25,000	(2.91)	269	1M	31B
1401/03/30	24,390	24,390	26,230	25,750	4.04	484	2M	51B
1401/03/29	24,380	24,380	24,970	24,750	(0.88)	167	682K	17B
1401/03/28	25,350	24,400	25,990	24,970	(3.67)	306	951K	24B
1401/03/25	26,050	25,440	26,050	25,920	(1.52)	204	2M	46B
1401/03/24	26,660	25,030	27,530	26,320	1.31	515	2M	66B
1401/03/23	25,000	25,000	26,000	25,980	5.91	427	4M	103B
1401/03/22	24,000	24,000	25,250	24,530	0.33	270	766K	19B
1401/03/21	24,450	23,120	24,820	24,450	0.33	268	753K	18B
1401/03/18	24,470	23,500	24,470	24,370	5.54	586	3M	61B
1401/03/17	21,860	21,860	23,530	23,090	3.96	330	1M	24B
1401/03/16	23,300	21,870	23,300	22,210	(4.47)	379	1M	23B
1401/03/11	23,840	22,700	23,970	23,250	(0.9)	287	722K	17B
1401/03/10	24,600	22,610	24,600	23,460	(1.55)	461	1M	29B
1401/03/09	22,060	22,060	24,030	23,830	5.12	661	2M	43B
1401/03/08	23,070	22,340	23,600	22,670	(4.59)	409	937K	21B
1401/03/07	24,290	23,060	24,290	23,760	(1.53)	317	919K	22B
1401/02/31	27,580	26,500	28,640	27,590	(1.88)	912	3M	70B
1401/02/28	28,090	27,600	28,500	28,120	(0.25)	412	1M	31B
1401/02/27	29,050	27,900	29,480	28,190	(4.57)	867	3M	82B
1401/02/26	29,020	29,000	30,000	29,540	3.03	719	2M	59B
1401/02/25	28,930	28,300	29,020	28,670	0.24	578	2M	48B
1401/02/24	28,000	27,660	28,920	28,600	4.80	821	2M	49B
1401/02/21	27,530	26,800	27,750	27,290	0.70	372	955K	26B
1401/02/20	26,480	26,480	27,750	27,100	(0.48)	304	713K	19B
1401/02/19	27,500	26,560	28,000	27,230	(2.96)	422	740K	20B
1401/02/18	28,060	27,860	28,650	28,060	(0.39)	296	396K	11B
1401/02/17	28,440	27,850	28,520	28,170	1.15	382	1M	34B
1401/02/12	28,370	27,360	28,700	27,850	(0.82)	354	507K	14B
1401/02/11	28,130	27,290	28,200	28,080	(0.04)	642	16M	442B
1401/02/10	27,000	27,000	28,490	28,090	3.46	321	744K	21B
1401/02/07	27,480	26,860	27,630	27,150	(1.74)	365	453K	12B
1401/02/06	28,000	27,350	28,200	27,630	(1.11)	401	687K	19B
1401/02/05	28,840	27,600	28,850	27,940	(3.15)	417	592K	17B
1401/02/04	27,800	27,800	28,940	28,850	5.64	720	3M	89B
1401/01/31	27,400	26,990	27,940	27,310	(2.98)	384	986K	27B
1401/01/30	27,860	27,720	28,880	28,150	(2.56)	518	1M	31B
1401/01/29	28,060	28,060	29,400	28,890	2.96	437	1M	43B
1401/01/28	28,200	27,870	28,200	28,060	(0.32)	468	966K	27B
1401/01/27	28,200	27,720	28,200	28,150	4.80	1,046	3M	98B
1401/01/24	26,510	25,550	27,500	26,860	1.28	244	986K	26B
1401/01/23	27,750	26,510	27,750	26,520	(4.95)	470	2M	63B
1401/01/22	27,750	27,100	28,240	27,900	0.54	450	2M	47B
1401/01/21	27,040	27,040	27,770	27,750	4.91	655	6M	156B
1401/01/20	25,270	25,270	26,520	26,450	4.71	815	3M	70B
1401/01/17	24,320	24,310	25,570	25,260	0.36	168	413K	10B
1401/01/16	25,300	24,740	25,540	25,170	0.76	180	498K	13B
1401/01/15	24,320	24,250	25,330	24,980	1.46	269	968K	24B
1401/01/14	23,630	23,630	24,950	24,620	3.58	343	635K	16B
1401/01/10	23,070	23,070	24,250	23,770	0.25	137	243K	6B
1401/01/09	24,050	23,800	24,240	23,710	0.34	84	128K	3B
1401/01/08	24,020	23,060	24,020	23,630	0.94	97	496K	12B
1401/01/07	22,580	22,580	23,910	23,410	0.04	91	152K	4B
1401/01/06	22,550	22,530	23,890	23,400	(0.09)	82	212K	5B
1400/12/28	22,460	22,450	24,000	23,420	0.04	88	117K	3B
1400/12/25	23,860	23,200	23,860	23,410	(0.43)	102	435K	10B
1400/12/24	23,250	23,130	23,580	23,510	(0.08)	122	2M	54B
1400/12/23	23,000	23,000	23,990	23,530	0.94	140	1M	27B
1400/12/22	22,910	22,850	23,670	23,310	0.39	126	521K	12B
1400/12/21	23,820	22,800	23,820	23,220	(1.98)	174	436K	10B
1400/12/18	22,310	22,310	23,820	23,690	4.41	295	2M	54B
1400/12/17	23,180	22,640	23,800	22,690	(1.56)	212	4M	100B
1400/12/16	23,400	23,000	23,990	23,050	0.0	242	3M	74B
1400/12/15	22,450	22,450	23,160	23,050	(2.04)	223	524K	12B
1400/12/14	23,010	22,960	24,000	23,530	(1.51)	256	490K	11B
1400/12/11	22,200	22,200	24,050	23,890	3.96	280	803K	19B
1400/12/09	21,920	21,920	23,170	22,980	0.92	171	570K	13B
1400/12/08	23,000	22,460	23,000	22,770	0.09	144	540K	12B
1400/12/07	22,900	21,900	23,000	22,750	(0.26)	239	653K	15B
1400/12/04	22,890	22,670	23,460	22,810	0.66	251	3M	58B
1400/12/03	22,420	22,420	23,200	22,660	1.71	246	1M	23B
1400/12/02	22,100	22,100	22,560	22,280	3.34	219	1M	23B
1400/12/01	21,520	20,240	22,000	21,560	1.89	158	738K	16B
1400/11/30	21,790	21,000	21,800	21,160	0.86	229	898K	19B
1400/11/27	20,130	20,130	21,110	20,980	4.33	403	2M	37B
1400/11/25	20,010	20,010	20,580	20,110	0.70	181	279K	6B
1400/11/24	20,100	19,670	20,400	19,970	0.30	244	1M	27B
1400/11/23	20,220	19,570	20,220	19,910	(0.25)	231	2M	32B
1400/11/20	20,250	19,760	20,250	19,960	0.30	226	987K	20B
1400/11/19	20,350	19,490	20,350	19,900	2.05	178	638K	13B
1400/11/18	20,000	19,160	20,300	19,500	0.41	157	329K	6B
1400/11/17	20,820	19,320	20,820	19,420	(4.48)	314	974K	19B
1400/11/16	20,980	20,000	20,980	20,330	1.70	236	625K	13B
1400/11/13	20,000	19,610	20,300	19,990	(1.04)	163	701K	14B
1400/11/12	21,370	19,590	21,370	20,200	(1.17)	276	1M	27B
1400/11/11	20,010	19,950	20,870	20,440	2.82	266	2M	45B
1400/11/10	19,500	19,500	20,540	19,880	1.22	161	439K	9B
1400/11/09	19,500	19,500	20,080	19,640	2.67	152	444K	9B
1400/11/06	19,000	18,490	20,000	19,130	(1.39)	230	831K	16B
1400/11/05	19,940	19,220	20,230	19,400	(4.1)	227	2M	31B
1400/11/04	20,020	19,910	20,570	20,230	(2.46)	192	910K	18B
1400/11/03	20,520	20,010	20,980	20,740	(0.43)	143	219K	4B
1400/11/02	20,660	20,660	21,490	20,830	1.76	177	442K	9B
1400/10/29	20,500	20,010	20,650	20,470	(0.92)	124	345K	7B
1400/10/28	20,550	20,000	20,560	20,660	(0.91)	132	177K	4B
1400/10/27	21,000	20,230	21,500	20,850	(1.0)	377	2M	40B
1400/10/26	21,540	20,360	21,540	21,060	(0.61)	119	215K	4B
1400/10/25	21,880	21,000	21,970	21,190	0.86	178	296K	6B
1400/10/22	20,700	20,180	21,030	21,010	(0.8)	124	253K	5B
1400/10/21	21,500	20,690	21,500	21,180	(0.28)	90	158K	3B
1400/10/20	21,250	20,900	21,790	21,240	(3.41)	272	650K	14B
1400/10/19	22,030	21,250	22,350	21,990	(1.61)	186	306K	7B
1400/10/18	22,060	22,020	22,400	22,350	(0.4)	115	174K	4B
1400/10/15	22,110	22,080	22,430	22,440	(1.1)	80	299K	7B
1400/10/14	22,690	22,030	22,690	22,690	(0.66)	102	133K	3B
1400/10/13	22,250	22,200	22,900	22,840	(1.0)	183	202K	5B
1400/10/12	22,270	22,270	23,160	23,070	(0.77)	151	289K	7B
1400/10/11	23,020	22,400	23,490	23,250	(1.11)	165	178K	4B
1400/10/08	23,280	22,850	23,860	23,510	(2.08)	224	379K	9B
1400/10/07	23,800	23,490	24,000	24,010	(0.58)	160	190K	4B
1400/10/06	23,300	23,300	24,220	24,150	4.68	427	1M	30B
1400/10/05	23,580	22,170	23,580	23,070	(0.04)	73	87K	2B
1400/10/04	23,090	22,710	23,800	23,080	0.13	132	182K	4B
1400/10/01	23,650	23,030	23,650	23,050	0.44	97	154K	4B
1400/09/30	22,560	22,560	23,400	22,950	0.48	92	272K	6B
1400/09/29	22,310	22,310	23,400	22,840	(0.39)	107	313K	7B
1400/09/28	23,990	22,200	23,990	22,930	(0.35)	79	429K	10B
1400/09/27	22,760	22,760	23,440	23,010	1.05	95	493K	11B
1400/09/24	23,440	22,400	23,440	22,770	(0.39)	57	408K	9B
1400/09/23	21,950	21,950	23,090	22,860	(1.04)	126	593K	14B
1400/09/22	23,000	22,200	23,480	23,100	(1.11)	280	2M	36B
1400/09/21	23,220	23,000	23,570	23,360	(1.43)	99	397K	9B
1400/09/20	23,750	23,160	23,900	23,700	(0.17)	57	73K	2B
1400/09/17	23,020	23,020	23,820	23,740	(0.25)	94	143K	3B
1400/09/16	23,000	23,000	24,020	23,800	0.0	104	3M	68B
1400/09/15	24,000	23,460	24,070	23,800	0.17	116	454K	11B
1400/09/14	23,300	22,820	24,000	23,760	1.93	166	705K	17B
1400/09/13	23,100	22,920	23,300	23,310	(0.55)	129	222K	5B
1400/09/10	23,260	22,700	23,890	23,440	(1.6)	147	843K	20B
1400/09/09	23,150	23,150	23,980	23,820	(0.25)	70	88K	2B
1400/09/08	23,250	23,250	23,980	23,880	(0.13)	215	4M	88B
1400/09/07	23,000	23,000	24,100	23,910	2.53	281	3M	70B
1400/09/06	23,670	23,020	23,670	23,320	(1.44)	220	840K	20B
1400/09/03	22,800	22,800	24,300	23,660	(0.29)	115	167K	4B
1400/09/02	23,690	23,120	24,000	23,730	0.17	221	1M	26B
1400/09/01	23,300	23,300	23,980	23,690	(0.63)	208	305K	7B
1400/08/30	23,190	23,000	24,170	23,840	(0.04)	235	1M	28B
1400/08/29	23,040	23,030	24,180	23,850	1.27	351	947K	23B
1400/08/26	23,500	23,030	23,940	23,550	(0.25)	152	115K	3B
1400/08/25	23,040	22,960	24,050	23,610	(0.63)	395	1M	35B
1400/08/24	23,000	22,750	24,200	23,760	0.0	273	673K	16B
1400/08/23	23,990	23,500	24,280	23,760	0.04	132	141K	3B
1400/08/22	23,010	23,010	24,000	23,750	0.98	154	466K	11B
1400/08/19	23,000	23,000	24,260	23,520	(1.05)	166	543K	13B
1400/08/18	24,310	23,000	24,310	23,770	(0.83)	191	250K	6B
1400/08/17	23,060	23,060	24,460	23,970	(1.15)	153	338K	8B
1400/08/16	23,300	23,290	24,960	24,250	(0.41)	184	515K	12B
1400/08/15	23,050	23,040	24,900	24,350	1.80	307	517K	13B
1400/08/12	24,270	23,780	24,330	23,920	0.50	154	401K	10B
1400/08/11	23,600	22,000	23,840	23,800	4.80	267	2M	56B
1400/08/10	21,800	21,800	22,730	22,710	4.90	256	3M	60B
1400/08/09	21,670	21,630	22,200	21,650	(4.88)	332	974K	21B
1400/08/08	23,900	22,400	23,900	22,760	(1.6)	238	400K	9B
1400/08/05	22,750	22,740	23,350	23,130	(0.56)	159	186K	4B
1400/08/04	22,850	22,730	23,450	23,260	(0.51)	142	198K	5B
1400/08/03	23,790	22,730	23,790	23,380	(2.13)	176	365K	8B
1400/08/01	24,000	23,780	24,810	23,890	(4.55)	341	3M	62B
1400/07/28	25,360	24,790	25,650	25,030	(0.36)	224	375K	9B
1400/07/27	25,800	24,800	25,860	25,120	1.13	374	640K	16B
1400/07/26	25,250	23,720	25,350	24,840	0.73	354	586K	15B
1400/07/25	23,150	23,150	24,820	24,660	4.31	568	2M	58B
1400/07/24	22,910	22,910	23,670	23,640	4.83	276	883K	21B
1400/07/21	23,590	22,460	23,590	22,550	(4.61)	374	1M	27B
1400/07/20	24,260	23,610	24,280	23,640	(4.87)	415	2M	36B
1400/07/19	24,170	24,170	25,170	24,850	2.22	288	840K	21B
1400/07/18	24,730	24,140	25,400	24,310	(4.33)	386	1M	30B
1400/07/17	25,030	25,000	26,170	25,410	(2.83)	256	644K	16B
1400/07/14	25,990	25,620	26,440	26,150	3.24	548	2M	43B
1400/07/12	24,720	24,580	25,600	25,330	3.85	483	2M	61B
1400/07/11	24,990	24,040	24,990	24,390	(1.49)	374	1M	32B
1400/07/10	24,410	24,250	25,750	24,760	(0.88)	574	2M	41B
1400/07/07	25,300	24,510	26,040	24,980	(1.61)	683	2M	42B
1400/07/06	25,370	24,860	25,520	25,390	4.44	877	2M	55B
1400/07/04	24,700	24,000	25,000	24,310	1.42	537	1M	29B
1400/07/03	22,580	22,580	24,070	23,970	4.54	438	1M	32B
1400/06/31	22,600	22,340	23,740	22,930	0.66	359	917K	21B
1400/06/30	23,500	22,680	24,000	22,780	(4.57)	455	1M	30B
1400/06/29	24,500	23,650	24,500	23,870	0.89	246	357K	9B
1400/06/28	24,270	23,550	24,790	23,660	(4.52)	456	933K	22B
1400/06/27	25,070	23,780	25,960	24,780	0.20	676	1M	34B
1400/06/24	24,480	23,500	25,240	24,730	1.73	484	658K	16B
1400/06/23	23,500	23,500	24,340	24,310	4.83	526	1M	31B
1400/06/22	22,250	22,210	24,050	23,190	(0.6)	595	976K	23B
1400/06/21	23,600	23,140	24,460	23,330	(4.19)	746	3M	72B
1400/06/20	25,600	24,160	26,200	24,350	(4.25)	1,187	3M	74B
1400/06/17	25,600	25,080	26,000	25,430	(1.7)	654	1M	29B
1400/06/16	25,650	25,610	26,790	25,870	(3.97)	797	1M	32B
1400/06/15	27,700	26,120	27,700	26,940	(1.93)	691	994K	27B
1400/06/14	28,000	26,730	28,000	27,470	(1.96)	532	652K	18B
1400/06/13	28,580	27,300	28,580	28,020	2.00	543	834K	23B
1400/06/10	25,530	25,530	27,680	27,470	4.17	581	2M	46B
1400/06/09	26,500	26,170	27,480	26,370	(4.25)	847	3M	66B
1400/06/08	27,610	27,470	28,170	27,540	(4.74)	440	1M	32B
1400/06/07	29,480	27,400	29,780	28,910	1.30	1,214	3M	74B
1400/06/06	27,550	27,550	29,380	28,540	1.64	1,246	3M	98B
1400/06/03	28,400	27,680	28,620	28,080	(1.47)	906	2M	51B
1400/06/02	28,860	27,950	28,990	28,500	0.71	914	2M	70B
1400/06/01	28,570	27,610	28,830	28,300	0.32	1,061	2M	58B
1400/05/31	27,400	27,230	28,280	28,210	4.71	1,559	5M	129B
1400/05/24	26,200	25,500	27,210	26,940	3.94	820	3M	82B
1400/05/23	26,200	25,620	26,300	25,920	(0.88)	567	2M	46B
1400/05/20	26,490	25,900	26,640	26,150	(0.57)	738	3M	76B
1400/05/19	26,140	25,840	26,760	26,300	0.65	673	2M	41B
1400/05/18	26,800	25,640	26,800	26,130	(0.53)	637	1M	27B
1400/05/17	25,300	25,300	26,400	26,270	4.45	721	2M	42B
1400/05/16	25,230	24,680	25,300	25,150	1.99	468	1M	34B
1400/05/13	25,050	24,090	25,100	24,660	0.37	513	2M	42B
1400/05/12	25,390	24,310	25,390	24,570	(1.05)	330	2M	37B
1400/05/11	25,120	24,210	25,120	24,830	0.04	311	681K	17B
1400/05/10	24,200	24,200	25,350	24,820	(1.43)	585	2M	38B
1400/05/09	25,960	24,800	26,000	25,180	(0.04)	630	1M	35B
1400/05/06	24,330	24,330	25,270	25,190	4.65	690	2M	48B
1400/05/05	24,290	23,870	24,600	24,070	(2.98)	484	1M	32B
1400/05/04	26,020	24,430	26,020	24,810	(3.01)	611	2M	38B
1400/04/28	26,400	25,200	26,400	25,580	(1.62)	619	1M	27B
1400/04/27	25,000	24,500	26,070	26,000	4.71	1,021	4M	111B
1400/04/26	24,770	24,400	25,600	24,830	1.68	452	1M	33B
1400/04/23	24,030	23,850	24,800	24,420	(2.2)	412	1M	27B
1400/04/22	24,250	24,250	26,000	24,970	(1.77)	547	1M	26B
1400/04/21	26,130	24,670	26,450	25,420	(1.7)	871	1M	32B
1400/04/20	25,200	24,810	25,920	25,860	4.74	1,107	5M	126B
1400/04/19	23,510	23,510	25,460	24,690	(0.16)	797	3M	77B
1400/04/16	24,700	24,680	25,430	24,730	(4.77)	909	4M	105B
1400/04/15	26,120	25,080	26,120	25,970	4.34	799	2M	65B
1400/04/14	23,500	23,500	24,930	24,890	4.80	590	3M	84B
1400/04/13	22,900	22,750	24,000	23,750	0.42	291	841K	20B
1400/04/12	24,000	22,860	24,290	23,650	(0.76)	356	482K	11B
1400/04/09	23,050	22,710	24,200	23,830	3.38	606	2M	59B
1400/04/08	22,910	22,720	23,930	23,050	(3.56)	550	1M	32B
1400/04/07	24,490	23,370	24,490	23,900	(1.57)	361	1M	25B
1400/04/06	24,440	23,570	24,570	24,280	3.76	840	4M	89B
1400/04/05	23,400	22,500	23,500	23,400	4.51	278	3M	66B
1400/04/02	21,350	21,350	22,470	22,390	4.63	270	2M	46B
1400/04/01	21,460	20,960	21,900	21,400	1.76	285	1M	24B
1400/03/31	21,040	20,870	21,410	21,030	(0.52)	299	2M	39B
1400/03/30	21,490	20,760	21,600	21,140	1.00	268	846K	18B
1400/03/29	20,000	20,000	21,250	20,930	0.58	257	1M	23B
1400/03/26	20,100	20,100	21,300	20,810	(1.23)	245	1M	26B
1400/03/25	20,600	20,200	21,470	21,070	0.86	320	1M	22B
1400/03/24	20,910	20,580	21,800	20,890	1.70	331	1M	30B
1400/03/22	20,840	19,900	21,100	20,540	(1.44)	122	626K	13B
1400/03/19	21,260	20,330	21,310	20,840	(1.93)	305	2M	34B
1400/03/18	20,970	20,560	21,690	21,250	2.86	321	2M	32B
1400/03/17	20,300	20,300	20,920	20,660	3.35	370	2M	46B
1400/03/12	19,940	18,930	20,300	19,990	0.86	392	2M	47B
1400/03/11	19,950	19,500	20,330	19,820	0.35	420	1M	29B
1400/03/10	19,490	18,480	19,960	19,750	3.89	525	2M	31B
1400/03/09	18,250	18,250	19,160	19,010	7.04	379	2M	34B
1400/03/01	19,950	19,950	20,200	19,960	(4.95)	542	4M	82B
1400/02/29	21,390	20,750	22,000	21,000	(3.85)	338	2M	33B
1400/02/28	21,770	21,000	22,080	21,840	0.32	320	1M	32B
1400/02/27	22,000	21,400	22,070	21,770	3.52	484	1M	29B
1400/02/26	21,640	20,160	21,660	21,030	(0.76)	416	2M	44B
1400/02/25	19,910	19,910	21,400	21,190	2.52	232	694K	15B
1400/02/22	21,230	20,560	21,230	20,670	0.29	269	594K	12B
1400/02/21	20,020	20,020	21,160	20,610	0.49	508	1M	28B
1400/02/20	20,270	20,240	20,600	20,510	(1.68)	388	1M	28B
1400/02/19	20,570	20,570	20,880	20,860	(1.6)	270	1M	26B
1400/02/18	20,820	20,750	21,960	21,200	(0.89)	357	811K	17B
1400/02/15	20,770	20,770	22,690	21,390	(0.09)	388	845K	18B
1400/02/13	20,850	20,850	20,850	21,410	(0.37)	21	290K	6B
1400/02/12	20,880	20,880	20,880	21,490	(0.14)	43	92K	2B
1400/02/11	21,880	21,230	21,880	21,520	(1.65)	364	1M	29B
1400/02/08	21,920	21,410	22,270	21,880	(0.27)	246	383K	8B
1400/02/07	21,500	21,410	22,690	21,940	(0.09)	355	508K	11B
1400/02/06	21,500	21,500	22,360	21,960	(0.32)	282	595K	13B
1400/02/05	22,030	22,030	22,300	22,030	(2.99)	298	2M	55B
1400/02/04	22,200	22,200	22,990	22,710	(0.74)	246	542K	12B
1400/01/30	22,660	22,660	23,230	22,880	(1.04)	267	1M	28B
1400/01/29	23,170	22,800	23,170	23,120	(0.6)	224	671K	15B
1400/01/28	22,830	22,730	23,900	23,260	0.35	725	1M	26B
1400/01/25	23,000	22,800	23,770	23,180	(0.34)	372	890K	21B
1400/01/24	23,600	23,110	24,200	23,260	1.39	550	1M	24B
1400/01/23	22,720	22,720	23,500	22,940	1.15	537	2M	42B
1400/01/22	22,210	22,210	23,350	22,680	1.02	593	1M	32B
1400/01/21	22,340	22,340	22,420	22,450	(1.49)	281	2M	37B
1400/01/18	22,840	22,580	22,900	22,790	(1.09)	298	1M	28B
1400/01/17	24,000	22,840	24,000	23,040	(1.12)	642	2M	41B
1400/01/16	22,490	22,490	24,110	23,300	1.57	1,153	3M	67B
1400/01/15	22,610	22,570	22,990	22,940	(0.39)	246	465K	11B
1400/01/14	23,000	22,800	23,250	23,030	(0.99)	360	1M	25B
1400/01/11	23,950	23,110	23,950	23,260	(1.36)	500	2M	43B
1400/01/10	23,280	23,250	24,320	23,580	(0.55)	539	1M	30B
1400/01/08	24,600	23,650	24,600	23,710	(1.74)	795	3M	79B
1400/01/07	23,010	22,620	24,310	24,130	5.19	1,188	4M	98B
1399/12/27	22,750	22,050	23,000	22,940	5.71	872	5M	114B
1399/12/26	22,400	21,420	22,400	21,700	1.07	463	1M	25B
1399/12/25	21,230	21,120	21,600	21,470	(0.28)	374	732K	16B
1399/12/24	21,320	21,210	22,160	21,530	(0.51)	571	1M	30B
1399/12/23	22,070	21,630	22,070	21,640	(1.95)	640	3M	70B
1399/12/20	22,310	21,960	22,310	22,070	(1.47)	380	2M	41B
1399/12/19	22,200	22,200	22,900	22,400	0.40	521	2M	45B
1399/12/18	21,850	21,850	23,000	22,310	0.36	481	1M	23B
1399/12/17	22,110	21,960	22,390	22,230	(0.76)	431	1M	23B
1399/12/16	22,280	22,080	22,590	22,400	(0.58)	417	740K	16B
1399/12/13	22,530	22,290	23,460	22,530	(0.92)	638	1M	32B
1399/12/12	22,700	22,250	23,430	22,740	0.62	692	1M	27B
1399/12/11	22,110	22,080	23,100	22,600	0.36	621	2M	37B
1399/12/10	22,280	22,250	22,700	22,520	(0.79)	434	962K	21B
1399/12/09	22,550	22,450	23,090	22,700	(0.87)	436	1M	25B
1399/12/06	22,770	22,030	23,680	22,900	2.23	1,002	2M	49B
1399/12/05	22,100	21,930	22,970	22,400	0.22	561	970K	22B
1399/12/04	22,070	22,070	22,350	22,350	(0.75)	417	835K	18B
1399/12/03	22,420	22,420	23,090	22,520	(1.53)	657	2M	44B
1399/12/02	22,870	22,620	23,870	22,870	(0.91)	616	2M	37B
1399/11/29	22,800	22,600	23,600	23,080	1.85	802	2M	46B
1399/11/28	22,600	22,560	23,600	22,660	(1.56)	655	3M	57B
1399/11/27	22,990	22,990	23,450	23,020	(1.83)	755	4M	91B
1399/11/26	24,440	23,130	24,440	23,450	(0.64)	790	4M	83B
1399/11/25	22,460	22,460	23,630	23,600	5.83	491	5M	109B
1399/11/21	22,400	21,980	22,800	22,300	0.63	904	3M	70B
1399/11/20	23,480	21,980	23,480	22,160	(4.19)	787	4M	90B
1399/11/19	21,700	21,700	23,670	23,130	1.80	476	2M	36B
1399/11/18	23,500	22,550	23,500	22,720	(4.26)	541	2M	53B
1399/11/15	24,030	22,920	24,450	23,730	(1.0)	413	873K	20B
1399/11/14	24,400	23,200	24,400	23,970	1.27	602	2M	37B
1399/11/13	23,250	23,250	24,200	23,670	(1.33)	669	4M	88B
1399/11/12	24,890	23,440	24,890	23,990	(1.07)	683	1M	34B
1399/11/11	24,070	23,700	24,430	24,250	4.21	1,158	4M	105B
1399/11/08	21,440	21,440	23,460	23,270	4.12	934	4M	84B
1399/11/07	22,000	22,000	22,880	22,350	(2.32)	515	2M	40B
1399/11/06	22,220	21,540	23,390	22,880	1.33	966	3M	68B
1399/11/05	24,460	22,260	24,460	22,580	(3.63)	1,103	4M	93B
1399/11/04	22,930	22,300	23,850	23,430	2.67	1,163	4M	83B
1399/11/01	22,340	22,290	23,450	22,820	2.15	1,201	5M	104B
1399/10/30	20,990	20,990	22,430	22,340	4.54	874	4M	98B
1399/10/29	21,020	21,020	22,950	21,370	(3.39)	1,226	4M	77B
1399/10/27	22,050	21,720	24,000	22,120	(3.24)	922	3M	72B
1399/10/24	22,070	21,870	23,980	22,860	(0.61)	813	2M	57B
1399/10/23	24,990	22,840	24,990	23,000	(4.33)	851	4M	92B
1399/10/22	23,760	22,830	24,120	24,040	4.61	835	5M	109B
1399/10/21	21,040	21,040	23,050	22,980	4.64	765	5M	122B
1399/10/20	21,550	21,530	22,990	21,960	(3.09)	1,073	4M	80B
1399/10/17	23,970	22,090	23,970	22,660	(2.54)	1,290	3M	73B
1399/10/16	23,500	21,930	23,770	23,250	2.69	1,232	3M	76B
1399/10/15	22,000	21,850	22,870	22,640	3.90	1,070	3M	69B
1399/10/14	21,600	21,570	23,500	21,790	(4.01)	985	3M	67B
1399/10/13	22,640	22,640	24,400	22,700	(4.74)	930	3M	74B
1399/10/10	24,000	23,470	25,150	23,830	(2.77)	933	3M	70B
1399/10/09	24,420	24,420	25,390	24,510	(4.63)	1,475	5M	130B
1399/10/08	25,600	25,500	26,810	25,700	(4.25)	1,816	5M	134B
1399/10/07	27,110	25,260	27,420	26,840	2.76	2,751	7M	177B
1399/10/06	26,120	25,300	26,180	26,120	4.73	1,333	4M	117B
1399/10/03	24,040	24,040	25,170	24,940	4.00	1,590	5M	120B
1399/10/02	24,890	23,370	24,890	23,980	(0.46)	1,232	4M	91B
1399/10/01	23,150	22,910	25,200	24,090	(0.08)	1,058	2M	53B
1399/09/30	25,270	23,030	25,270	24,110	(0.17)	887	2M	40B
1399/09/29	22,500	22,500	24,420	24,150	3.83	1,053	4M	90B
1399/09/26	23,210	23,210	23,860	23,260	(4.79)	1,084	3M	77B
1399/09/25	23,940	23,940	23,940	24,430	(3.06)	257	1M	27B
1399/09/24	25,500	25,100	26,200	25,200	(4.62)	1,127	4M	93B
1399/09/23	27,840	26,360	27,840	26,420	(4.76)	1,266	3M	90B
1399/09/22	27,780	26,800	28,110	27,740	3.55	2,286	4M	109B
1399/09/19	27,750	25,900	27,750	26,790	(0.33)	1,839	3M	84B
1399/09/18	25,360	25,360	27,790	26,880	0.71	2,157	4M	107B
1399/09/17	26,810	25,160	27,680	26,690	0.79	2,566	6M	156B
1399/09/16	26,480	26,400	26,480	26,480	5.00	896	3M	88B
1399/09/15	25,100	24,300	25,260	25,220	4.82	685	2M	61B
1399/09/12	22,990	22,450	24,240	24,060	4.20	1,509	8M	191B
1399/09/11	23,800	22,400	23,800	23,090	0.0	643	1M	33B
1399/09/10	23,000	22,210	23,290	23,090	4.06	752	2M	53B
1399/09/09	21,970	21,130	22,850	22,190	1.93	777	3M	76B
1399/09/08	21,200	21,100	22,300	21,770	(0.68)	1,294	4M	94B
1399/09/05	21,090	21,090	22,420	21,920	(1.22)	818	3M	61B
1399/09/04	22,830	21,490	23,450	22,190	(1.9)	1,172	4M	80B
1399/09/03	22,760	21,680	23,240	22,620	2.17	1,282	3M	69B
1399/09/02	20,790	20,790	22,970	22,140	1.19	730	2M	47B
1399/09/01	21,920	21,000	21,920	21,880	4.79	762	4M	94B
1399/08/28	20,650	20,000	20,940	20,880	4.66	678	3M	71B
1399/08/27	19,580	18,540	20,030	19,950	4.56	494	3M	62B
1399/08/26	18,160	18,160	19,850	19,080	0.05	518	1M	27B
1399/08/25	19,850	18,650	19,850	19,070	0.85	412	1M	28B
1399/08/24	19,350	19,100	19,350	18,910	2.60	211	1M	28B
1399/08/21	17,610	17,400	19,170	18,430	0.93	476	1M	24B
1399/08/20	19,300	18,090	19,300	18,260	(4.1)	442	2M	37B
1399/08/19	19,050	18,690	19,870	19,040	(3.2)	373	2M	33B
1399/08/18	19,350	19,350	19,960	19,670	(3.39)	274	2M	32B
1399/08/17	20,220	20,220	21,280	20,360	(4.32)	301	3M	58B
1399/08/14	21,000	20,500	22,160	21,280	0.52	388	5M	115B
1399/08/12	21,060	20,600	21,400	21,170	(0.47)	205	683K	14B
1399/08/11	22,090	20,440	22,090	21,270	(1.12)	330	1M	26B
1399/08/10	22,200	21,400	22,200	21,510	1.70	445	2M	34B
1399/08/07	19,520	19,520	21,400	21,150	3.73	620	3M	67B
1399/08/06	20,300	19,710	21,400	20,390	(0.78)	354	1M	24B
1399/08/05	20,360	20,270	21,400	20,550	(3.66)	577	2M	51B
1399/08/03	21,650	20,030	21,650	21,330	3.44	944	4M	76B
1399/07/30	20,800	20,010	20,960	20,620	3.25	461	2M	37B
1399/07/29	19,900	19,860	20,850	19,970	(4.45)	398	2M	42B
1399/07/28	20,900	20,900	21,800	20,900	(5.0)	365	3M	56B
1399/07/27	23,700	21,980	23,700	22,000	(4.89)	401	2M	50B
1399/07/23	24,190	22,310	24,190	23,130	(1.32)	414	1M	23B
1399/07/22	23,000	23,000	24,310	23,440	(2.54)	672	2M	47B
1399/07/21	23,600	23,540	24,380	24,050	(2.91)	607	1M	32B
1399/07/20	25,550	23,230	25,550	24,770	1.35	1,721	5M	112B
1399/07/19	24,290	23,760	24,870	24,440	3.17	807	3M	79B
1399/07/16	23,760	23,760	23,760	23,690	4.68	203	2M	54B
1399/07/15	22,780	22,780	22,780	22,630	4.29	138	2M	48B
1399/07/14	20,800	20,150	22,170	21,700	2.75	565	2M	50B
1399/07/13	20,990	19,460	21,500	21,120	3.13	662	3M	54B
1399/07/12	19,500	19,500	21,150	20,480	0.15	698	2M	40B
1399/07/09	20,110	19,730	21,590	20,450	(1.49)	588	1M	24B
1399/07/08	20,700	20,700	22,240	20,760	(4.68)	630	3M	58B
1399/07/07	20,710	20,710	20,710	21,780	(0.05)	21	26K	549M
1399/07/06	22,800	21,050	22,800	21,790	(1.63)	436	1M	28B
1399/07/05	22,570	22,570	22,570	22,150	3.02	344	1M	32B
1399/07/02	21,760	21,000	21,780	21,500	3.61	675	2M	40B
1399/07/01	20,110	20,110	20,920	20,750	4.11	626	2M	47B
1399/06/31	19,700	19,700	21,200	19,930	(3.86)	873	3M	57B
1399/06/30	20,930	19,150	20,930	20,730	3.96	1,700	6M	132B
1399/06/29	19,720	19,130	20,700	19,940	1.12	970	10M	194B
1399/06/26	20,430	20,430	20,430	19,720	1.34	234	786K	16B
1399/06/25	20,010	20,010	20,010	19,460	2.10	120	1M	24B
1399/06/24	18,570	18,000	19,150	19,060	4.50	460	3M	55B
1399/06/23	18,570	16,900	18,570	18,240	3.11	1,001	3M	62B
1399/06/22	18,200	18,200	18,200	17,690	2.02	167	1M	21B
1399/06/19	16,610	16,610	17,860	17,340	1.94	977	11M	193B
1399/06/18	16,750	16,750	16,750	17,010	(3.52)	184	2M	31B
1399/06/17	17,700	17,500	18,280	17,630	(4.29)	613	3M	53B
1399/06/16	19,390	17,590	19,400	18,420	(0.49)	727	3M	48B
1399/06/15	18,400	18,090	19,990	18,510	(2.78)	855	4M	74B
1399/06/12	18,900	18,860	19,120	19,040	(4.08)	227	2M	37B
1399/06/11	19,950	19,850	20,480	19,850	(4.98)	590	4M	70B
1399/06/10	22,160	20,060	22,160	20,890	(1.04)	1,106	5M	98B
1399/06/05	21,730	21,730	21,730	21,110	1.98	123	868K	19B
1399/06/04	19,430	19,430	21,470	20,700	1.22	901	2M	45B
1399/06/03	20,370	20,370	20,990	20,450	(4.62)	279	2M	41B
1399/06/02	21,030	20,990	21,870	21,440	(2.94)	276	1M	27B
1399/06/01	23,000	21,890	24,000	22,090	(4.12)	941	5M	114B
1399/05/29	22,900	22,900	23,720	23,040	(4.4)	526	2M	40B
1399/05/28	24,930	22,710	24,930	24,100	1.47	908	2M	43B
1399/05/27	22,010	22,010	24,240	23,750	2.86	722	2M	38B
1399/05/26	23,100	22,970	24,000	23,090	(4.47)	962	3M	66B
1399/05/25	25,890	24,120	25,890	24,170	(4.77)	951	3M	75B
1399/05/22	25,520	24,310	25,520	25,380	4.40	1,331	5M	137B
1399/05/21	24,200	24,160	25,600	24,310	(4.4)	1,258	5M	119B
1399/05/20	26,500	25,410	26,500	25,430	(4.9)	1,024	4M	93B
1399/05/19	28,800	26,100	28,840	26,740	(2.66)	2,528	9M	230B
1399/05/15	26,750	26,250	27,520	27,470	4.81	1,326	5M	138B
1399/05/14	26,100	24,500	26,750	26,210	2.86	2,323	6M	170B
1399/05/13	25,220	25,220	26,100	25,480	(3.96)	1,761	5M	132B
1399/05/12	27,980	25,830	28,000	26,530	(2.39)	2,994	12M	307B
1399/05/11	27,190	26,970	27,190	27,180	4.94	1,224	5M	142B
1399/05/08	25,820	24,560	26,800	25,900	0.97	2,766	9M	242B
1399/05/07	25,220	25,220	27,200	25,650	(3.35)	4,019	14M	362B
1399/05/06	26,540	26,540	27,000	26,540	(4.98)	1,124	3M	73B
1399/05/05	28,900	27,850	28,900	27,930	(4.71)	1,907	3M	88B
1399/05/04	28,330	28,230	29,740	29,310	3.46	4,711	9M	270B
1399/05/01	29,000	28,190	29,630	28,330	(4.52)	3,993	13M	372B
1399/04/31	29,110	28,000	30,560	29,670	1.92	7,880	30M	889B
1399/04/30	29,130	29,130	29,130	29,110	4.90	405	2M	57B
1399/04/29	27,930	27,930	27,930	27,750	4.32	357	2M	48B
1399/04/28	26,600	26,600	26,600	26,600	4.97	1,924	11M	303B
1399/04/25	25,340	25,340	25,340	25,340	4.97	687	2M	53B
1399/04/24	23,040	23,040	24,190	24,140	4.77	2,746	19M	467B
1399/04/23	24,290	22,670	24,290	23,040	(3.44)	2,661	13M	307B
1399/04/22	23,040	22,500	23,970	23,860	4.51	2,592	12M	292B
1399/04/21	22,710	22,710	23,740	22,830	(4.48)	2,485	10M	236B
1399/04/18	24,510	23,840	24,700	23,900	(4.74)	2,055	9M	216B
1399/04/17	25,700	24,650	26,190	25,090	(3.28)	3,733	12M	297B
1399/04/16	25,990	25,100	25,990	25,940	4.77	3,601	17M	437B
1399/04/15	23,860	23,860	26,000	24,760	(1.39)	4,843	16M	388B
1399/04/14	25,060	25,060	26,170	25,110	(4.78)	1,810	3M	75B
1399/04/11	27,550	26,180	27,550	26,370	5.99	2,942	11M	292B
1399/04/09	24,880	24,880	24,880	24,880	(4.97)	741	3M	65B
1399/04/08	27,300	25,980	27,300	26,180	(4.24)	1,593	5M	140B
1399/04/07	26,770	26,000	27,880	27,340	2.94	3,505	11M	301B
1399/04/04	25,940	25,940	27,940	26,560	(2.71)	2,908	10M	267B
1399/04/03	28,350	25,670	28,370	27,300	1.04	5,788	16M	450B
1399/04/02	25,610	25,610	27,470	27,020	3.25	5,217	30M	812B
1399/04/01	26,500	26,080	26,500	26,170	(4.66)	1,586	3M	90B
1399/03/31	27,000	26,140	28,350	27,450	21.35	8,116	37M	1T
1399/03/20	24,591	24,591	24,591	23,621	0.86	67	410K	10B
1399/03/19	23,050	23,050	24,202	23,420	1.61	243	769K	19B
1399/03/18	23,050	23,050	23,050	23,050	5.00	539	16M	371B
1399/03/17	21,953	21,953	21,953	21,953	5.00	406	10M	229B
1399/03/13	21,523	21,523	21,523	20,908	2.00	184	1M	22B
1399/03/12	21,287	21,287	21,287	20,499	1.11	213	574K	12B
1399/03/11	20,614	20,614	20,614	20,274	3.26	292	2M	35B
1399/03/10	20,354	20,354	20,354	19,633	1.28	200	660K	13B
1399/03/07	19,200	18,900	19,635	19,385	3.66	854	4M	87B
1399/03/06	18,000	17,102	18,890	18,700	1.99	3,153	20M	381B
1399/03/03	17,991	17,990	17,991	17,991	5.00	1,441	14M	244B
1399/02/31	17,592	17,592	17,592	17,135	2.27	327	1M	24B
1399/02/30	16,755	16,755	16,755	16,755	4.99	265	4M	62B
1399/02/29	16,096	16,096	16,096	15,958	4.10	381	3M	40B
1399/02/28	14,947	14,947	16,519	15,330	(2.56)	1,640	7M	109B
1399/02/27	15,900	15,532	16,500	15,733	(3.77)	697	3M	44B
1399/02/24	16,281	16,281	17,000	16,349	(4.6)	1,473	5M	80B
1399/02/23	16,573	16,573	16,573	17,137	(1.77)	354	972K	16B
1399/02/22	18,650	17,393	18,650	17,445	(4.71)	1,602	6M	102B
1399/02/21	19,895	18,002	19,895	18,308	(3.38)	2,213	5M	99B
1399/02/20	18,010	18,010	19,080	18,949	4.28	1,709	5M	89B
1399/02/17	18,016	18,016	18,900	18,172	(4.18)	1,779	5M	91B
1399/02/16	20,168	18,248	20,168	18,964	(1.27)	2,574	7M	134B
1399/02/15	19,259	18,520	19,265	19,208	4.69	2,139	10M	201B
1399/02/14	18,381	18,160	18,381	18,348	4.81	1,738	9M	156B
1399/02/13	17,506	17,506	17,506	17,506	5.00	648	4M	77B
1399/02/10	16,685	16,094	16,695	16,673	4.86	1,489	6M	103B
1399/02/09	15,749	14,562	16,091	15,900	3.75	1,833	9M	137B
1399/02/08	14,923	14,923	15,645	15,325	(2.06)	1,749	5M	74B
1399/02/07	16,383	14,823	16,383	15,647	0.28	2,573	11M	172B
1399/02/06	15,680	15,555	15,740	15,603	4.08	841	3M	44B
1399/02/03	15,401	14,248	15,650	14,991	(0.04)	2,538	11M	161B
1399/02/02	15,154	14,518	15,890	14,997	3.91	972	3M	48B
1399/01/31	14,518	14,518	14,518	14,433	4.38	273	3M	48B
1399/01/30	14,028	14,020	14,028	13,827	3.50	655	3M	37B
1399/01/27	13,591	13,000	13,591	13,360	3.21	665	3M	37B
1399/01/26	12,362	12,362	13,599	12,944	(0.52)	1,024	3M	42B
1399/01/25	13,000	12,000	13,111	13,012	4.20	1,069	9M	112B
1399/01/24	12,350	12,052	12,990	12,487	0.49	1,117	5M	57B
1399/01/23	12,750	12,000	12,750	12,426	1.04	1,459	5M	63B
1399/01/20	12,354	12,300	12,355	12,298	4.51	736	4M	53B
1399/01/19	12,098	11,876	12,106	11,767	2.06	580	2M	24B
1399/01/18	11,700	10,590	11,700	11,530	3.47	1,147	4M	49B
1399/01/17	11,471	11,471	11,471	11,143	2.00	403	2M	22B
1399/01/16	10,958	10,958	10,958	10,925	4.68	503	4M	49B
1399/01/11	10,607	10,010	10,607	10,437	3.32	831	4M	45B
1399/01/10	10,275	9,791	10,275	10,102	3.23	669	3M	36B
1399/01/09	10,000	9,832	10,066	9,786	2.08	407	2M	23B
1399/01/06	9,022	9,022	9,832	9,587	2.38	664	3M	28B
1399/01/05	9,456	9,042	9,456	9,364	(0.97)	567	2M	15B
1398/12/28	9,102	8,909	9,750	9,456	1.83	769	3M	31B
1398/12/27	9,277	9,028	9,278	9,286	(2.28)	603	2M	22B
1398/12/26	9,278	9,278	9,996	9,503	(2.69)	1,193	7M	68B
1398/12/25	9,293	9,293	9,293	9,766	(0.16)	73	161K	1B
1398/12/24	9,850	9,380	9,850	9,782	(0.92)	217	952K	9B
1398/12/21	9,450	9,440	10,430	9,873	(0.62)	738	2M	22B
1398/12/20	9,688	9,688	9,938	9,935	(2.57)	583	3M	25B
1398/12/19	9,790	9,785	10,000	10,197	(1.0)	348	963K	9B
1398/12/17	10,022	9,999	10,587	10,300	(0.97)	819	3M	33B
1398/12/14	10,400	10,300	10,406	10,401	4.94	1,056	5M	55B
1398/12/13	10,000	9,802	10,048	9,911	3.56	770	4M	43B
1398/12/12	9,499	9,391	9,590	9,570	4.77	920	8M	77B
1398/12/11	8,748	8,748	9,397	9,134	(0.8)	2,210	12M	107B
1398/12/10	9,208	9,208	9,208	9,208	(4.99)	455	2M	15B
1398/12/07	9,700	9,351	9,920	9,692	2.26	1,065	3M	32B
1398/12/06	9,460	9,030	9,616	9,478	3.48	1,135	6M	56B
1398/12/05	9,400	8,711	9,400	9,159	1.00	1,099	3M	31B
1398/12/04	9,068	9,068	9,068	9,068	4.99	342	1M	13B
1398/12/03	8,087	8,087	8,899	8,637	1.47	843	3M	25B
1398/11/30	8,439	8,268	8,667	8,512	3.11	982	6M	52B
1398/11/29	8,380	8,110	8,500	8,255	(2.12)	515	1M	12B
1398/11/28	8,600	8,200	8,700	8,434	(1.31)	825	2M	17B
1398/11/27	8,600	8,420	8,607	8,546	1.17	783	2M	21B
1398/11/26	8,550	8,110	8,615	8,447	1.69	755	3M	22B
1398/11/23	8,188	8,000	8,397	8,307	3.86	913	4M	32B
1398/11/21	8,480	7,890	8,480	7,998	(3.7)	822	3M	24B
1398/11/20	8,500	8,130	8,500	8,305	0.83	1,019	11M	89B
1398/11/19	8,320	8,060	8,500	8,237	(0.19)	938	3M	28B
1398/11/16	8,301	8,103	8,498	8,253	(3.24)	1,261	4M	30B
1398/11/15	8,897	8,455	8,980	8,529	(4.16)	992	3M	28B
1398/11/14	9,000	8,750	9,100	8,899	(1.0)	1,216	3M	31B
1398/11/13	9,020	8,852	9,125	8,989	2.99	1,025	3M	27B
1398/11/12	8,477	8,477	8,790	8,728	4.25	1,273	5M	44B
1398/11/08	8,228	8,228	8,500	8,372	(0.62)	1,157	3M	27B
1398/11/07	8,440	8,299	8,800	8,424	(3.43)	1,048	4M	34B
1398/11/06	9,200	8,561	9,400	8,723	(3.2)	1,598	7M	60B
1398/11/05	9,000	8,601	9,200	9,011	0.16	1,867	6M	53B
1398/11/02	9,252	8,600	9,252	8,997	2.10	1,607	6M	57B
1398/11/01	8,500	8,440	8,843	8,812	4.63	851	4M	33B
1398/10/30	8,425	8,236	8,432	8,422	4.87	635	4M	33B
1398/10/29	8,050	7,733	8,119	8,031	3.85	584	3M	25B
1398/10/28	7,505	7,500	7,833	7,733	3.66	1,122	10M	74B
1398/10/25	7,401	7,115	7,774	7,460	(0.39)	953	5M	34B
1398/10/24	7,770	7,300	7,770	7,489	1.15	866	3M	26B
1398/10/23	7,380	7,100	7,459	7,404	4.22	418	3M	22B
1398/10/22	7,104	7,010	7,104	7,104	5.00	508	5M	32B
1398/10/21	6,772	6,772	6,772	6,766	1.90	55	535K	4B
1398/10/18	6,601	6,601	6,601	6,640	(1.41)	43	397K	3B
1398/10/17	6,727	6,726	6,951	6,735	(4.86)	601	7M	49B
1398/10/15	7,079	7,079	7,079	7,079	(4.99)	237	4M	26B
1398/10/14	7,451	7,451	7,451	7,451	(5.0)	122	1M	10B
1398/10/11	7,890	7,610	7,960	7,843	3.46	1,605	9M	70B
1398/10/10	7,600	7,364	7,600	7,581	4.72	1,257	11M	87B
1398/10/09	7,150	7,005	7,283	7,239	4.35	432	6M	41B
1398/10/08	7,000	6,520	7,147	6,937	1.08	1,295	6M	40B
1398/10/07	6,502	6,310	6,910	6,863	4.29	1,222	9M	63B
1398/10/04	6,950	6,498	6,950	6,581	(3.79)	2,100	9M	60B
1398/10/03	6,887	6,452	6,895	6,840	4.16	1,603	10M	69B
1398/10/02	6,600	6,310	6,605	6,567	4.39	2,121	17M	114B
1398/10/01	6,154	6,000	6,389	6,291	3.39	1,893	16M	98B
1398/09/30	6,144	6,001	6,165	6,085	1.57	1,448	8M	46B
1398/09/27	6,000	5,800	6,113	5,991	2.90	2,112	16M	97B
1398/09/26	5,824	5,764	5,824	5,822	4.96	1,179	7M	43B
1398/09/25	5,291	5,291	5,628	5,547	3.49	1,869	11M	59B
1398/09/24	5,425	5,286	5,489	5,360	(0.04)	880	5M	29B
1398/09/23	5,200	5,200	5,430	5,362	0.87	912	4M	23B
1398/09/20	5,130	5,130	5,445	5,316	(0.99)	770	4M	20B
1398/09/19	5,360	5,150	5,540	5,369	1.23	991	6M	33B
1398/09/18	5,334	5,177	5,380	5,304	3.49	1,041	4M	22B
1398/09/17	5,060	4,948	5,202	5,125	3.43	855	5M	24B
1398/09/16	5,070	4,861	5,070	4,955	2.48	524	3M	13B
1398/09/13	4,920	4,780	4,920	4,835	(0.88)	639	3M	14B
1398/09/12	4,931	4,778	5,050	4,878	(2.38)	539	2M	11B
1398/09/11	5,210	4,750	5,210	4,997	0.02	547	2M	9B
1398/09/10	4,721	4,721	5,032	4,996	4.24	934	4M	21B
1398/09/09	4,775	4,600	4,878	4,793	1.76	447	2M	11B
1398/09/06	4,749	4,600	4,779	4,710	(0.46)	461	2M	10B
1398/09/05	4,798	4,659	4,800	4,732	0.11	404	1M	6B
1398/09/04	4,690	4,600	4,741	4,727	4.67	378	2M	12B
1398/09/03	4,520	4,420	4,600	4,516	0.65	271	896K	4B
1398/09/02	4,443	4,441	4,682	4,487	(1.12)	317	728K	3B
1398/08/29	4,677	4,467	4,677	4,538	0.64	206	524K	2B
1398/08/28	4,503	4,461	4,630	4,509	1.01	190	581K	3B
1398/08/27	4,472	4,404	4,688	4,464	(0.18)	292	838K	4B
1398/08/26	4,432	4,416	4,587	4,472	(3.79)	255	2M	7B
1398/08/25	4,890	4,570	4,890	4,648	(2.94)	514	2M	7B
1398/08/22	4,940	4,503	4,940	4,789	1.63	867	4M	20B
1398/08/21	4,630	4,630	4,716	4,712	4.90	529	3M	16B
1398/08/20	4,540	4,360	4,568	4,492	3.24	493	1M	7B
1398/08/19	4,400	4,280	4,441	4,351	(2.44)	301	1M	5B
1398/08/18	4,480	4,401	4,598	4,460	(0.4)	312	749K	3B
1398/08/14	4,450	4,343	4,550	4,478	(0.13)	257	962K	4B
1398/08/13	4,770	4,469	4,770	4,484	(4.68)	487	2M	11B
1398/08/12	4,748	4,550	4,899	4,704	(0.11)	351	1M	6B
1398/08/11	4,850	4,565	4,850	4,709	(1.05)	325	944K	4B
1398/08/08	4,800	4,625	4,810	4,759	3.89	631	2M	12B
1398/08/06	4,570	4,470	4,621	4,581	4.09	281	1M	5B
1398/08/04	4,600	4,336	4,600	4,401	(1.32)	256	741K	3B
1398/08/01	4,750	4,361	4,750	4,460	(2.83)	337	883K	4B
1398/07/30	4,560	4,501	4,597	4,590	4.82	389	3M	12B
1398/07/29	4,300	4,287	4,579	4,379	(2.95)	487	2M	11B
1398/07/28	4,522	4,481	4,690	4,512	(4.33)	303	2M	10B
1398/07/24	4,692	4,682	4,890	4,716	(4.3)	537	2M	11B
1398/07/23	5,138	4,892	5,138	4,928	(4.29)	306	2M	9B
1398/07/22	5,300	5,138	5,311	5,149	(4.79)	596	4M	20B
1398/07/21	5,430	5,300	5,560	5,408	1.75	583	3M	17B
1398/07/20	5,450	5,210	5,450	5,315	(0.34)	657	3M	14B
1398/07/17	5,098	5,098	5,530	5,333	(0.09)	656	3M	14B
1398/07/16	5,520	5,162	5,541	5,338	(1.75)	715	4M	21B
1398/07/15	5,247	5,247	5,511	5,433	2.28	666	4M	20B
1398/07/14	5,440	5,260	5,440	5,312	(1.79)	576	2M	12B
1398/07/13	5,200	5,200	5,460	5,409	4.02	895	5M	28B
1398/07/10	5,199	5,130	5,333	5,200	(3.7)	1,171	5M	24B
1398/07/09	5,522	5,250	5,599	5,400	(1.73)	1,130	5M	25B
1398/07/08	5,649	5,400	5,649	5,495	(0.51)	929	4M	21B
1398/07/07	5,700	5,430	5,700	5,523	(2.51)	834	4M	23B
1398/07/06	5,600	5,400	5,800	5,665	0.23	1,021	4M	20B
1398/07/03	5,640	5,500	5,750	5,652	0.64	735	3M	14B
1398/07/02	5,810	5,400	5,868	5,616	0.39	998	5M	31B
1398/07/01	5,594	5,452	5,596	5,594	4.95	795	6M	33B
1398/06/31	5,328	5,318	5,331	5,330	4.96	430	2M	11B
1398/06/30	5,050	4,996	5,285	5,078	(2.36)	1,260	8M	42B
1398/06/27	5,400	5,144	5,490	5,201	(3.93)	690	4M	19B
1398/06/26	5,480	5,233	5,480	5,414	(1.71)	747	5M	26B
1398/06/25	5,556	5,401	5,630	5,508	0.07	900	3M	19B
1398/06/24	5,740	5,338	5,740	5,504	(1.61)	1,077	4M	23B
1398/06/23	5,570	5,500	5,614	5,594	4.62	1,638	9M	51B
1398/06/20	5,220	5,220	5,386	5,347	4.23	1,322	8M	42B
1398/06/17	5,214	5,088	5,214	5,130	(1.46)	844	4M	19B
1398/06/16	5,310	5,122	5,310	5,206	0.50	780	3M	16B
1398/06/13	5,099	5,099	5,250	5,180	2.37	657	2M	12B
1398/06/12	5,160	4,926	5,160	5,060	(0.08)	714	2M	10B
1398/06/11	5,299	4,998	5,299	5,064	(3.74)	1,227	6M	29B
1398/06/10	5,529	5,175	5,529	5,261	(2.79)	1,178	5M	27B
1398/06/09	5,547	5,029	5,549	5,412	2.40	1,683	10M	52B
1398/06/06	5,000	4,857	5,329	5,285	4.12	1,188	13M	66B
1398/06/05	4,980	4,764	5,148	5,076	3.53	1,296	14M	71B
1398/06/04	4,930	4,750	4,960	4,903	0.57	1,400	8M	38B
1398/06/03	5,186	4,750	5,186	4,875	(2.5)	1,543	6M	30B
1398/06/02	4,929	4,860	5,007	5,000	4.84	1,726	13M	67B
1398/05/30	4,700	4,700	4,804	4,769	4.22	1,645	10M	49B
1398/05/28	4,599	4,452	4,665	4,576	(0.48)	1,219	5M	22B
1398/05/27	4,610	4,500	4,690	4,598	2.63	1,906	9M	39B
1398/05/26	4,480	4,401	4,480	4,480	4.99	686	9M	41B
1398/05/23	4,189	4,110	4,305	4,267	4.07	1,241	9M	37B
1398/05/22	4,189	4,020	4,189	4,100	(0.97)	1,023	6M	24B
1398/05/20	4,234	4,100	4,259	4,140	(0.46)	1,301	6M	26B
1398/05/19	4,276	4,080	4,276	4,159	(1.02)	573	2M	9B
1398/05/16	4,285	4,150	4,285	4,202	1.89	403	3M	11B
1398/05/15	4,170	4,056	4,198	4,124	0.32	440	2M	9B
1398/05/14	4,139	4,055	4,139	4,111	2.31	696	5M	22B
1398/05/13	4,163	3,980	4,163	4,018	(2.5)	866	3M	13B
1398/05/12	4,269	4,070	4,278	4,121	(2.21)	666	3M	12B
1398/05/09	4,170	4,141	4,260	4,214	3.84	1,052	5M	22B
1398/05/08	4,018	3,910	4,143	4,058	1.12	1,283	11M	45B
1398/05/07	4,149	3,922	4,149	4,013	(2.34)	297	2M	7B
1398/05/06	4,175	4,080	4,199	4,109	(1.08)	370	2M	6B
1398/05/05	4,190	4,106	4,200	4,154	(1.21)	286	2M	7B
1398/05/02	4,195	4,152	4,269	4,205	2.24	393	3M	13B
1398/05/01	4,239	4,040	4,240	4,113	(2.7)	236	703K	3B
1398/04/31	4,290	4,123	4,370	4,227	1.05	295	2M	7B
1398/04/30	4,245	4,100	4,270	4,183	(1.3)	271	1M	5B
1398/04/29	4,490	4,110	4,490	4,238	(1.9)	291	2M	7B
1398/04/26	4,300	4,252	4,651	4,320	(3.46)	389	1M	6B
1398/04/25	4,471	4,468	4,677	4,475	(4.85)	208	945K	4B
1398/04/24	4,989	4,677	4,989	4,703	(4.47)	511	2M	9B
1398/04/23	5,110	4,811	5,110	4,923	(0.22)	560	2M	11B
1398/04/22	5,089	4,849	5,089	4,934	1.27	639	3M	17B
1398/04/19	4,999	4,750	4,999	4,872	8.48	471	3M	13B
1398/04/12	8,850	8,350	8,850	8,520	(2.62)	720	3M	24B
1398/04/11	8,913	8,350	8,998	8,749	0.31	521	2M	20B
1398/04/10	9,100	8,709	9,100	8,722	(4.85)	701	4M	34B
1398/04/09	9,297	8,901	9,329	9,167	3.16	1,441	7M	67B
1398/04/05	8,670	8,670	9,120	8,886	2.14	1,088	5M	48B
1398/04/04	8,880	8,460	8,880	8,700	2.10	529	4M	32B
1398/04/03	8,305	8,160	8,555	8,521	4.58	552	6M	53B
1398/04/02	8,290	8,001	8,400	8,148	0.23	363	2M	17B
1398/04/01	8,113	8,054	8,300	8,129	(4.11)	466	4M	30B
1398/03/29	8,886	8,300	8,886	8,477	(2.33)	365	2M	21B
1398/03/28	8,800	8,500	8,940	8,679	1.27	322	1M	13B
1398/03/27	8,500	8,300	8,795	8,570	0.07	697	7M	58B
1398/03/26	8,784	8,400	8,784	8,564	2.37	479	4M	34B
1398/03/20	9,085	8,900	9,178	9,166	4.86	1,770	19M	175B
1398/03/19	8,741	8,740	8,741	8,741	5.00	410	8M	66B
1398/03/18	8,099	8,002	8,449	8,325	3.45	701	6M	48B
1398/03/13	8,189	7,720	8,190	8,047	0.10	622	4M	35B
1398/03/12	7,717	7,717	8,060	8,039	4.72	1,062	12M	93B
1398/03/11	7,701	7,605	7,900	7,677	(4.1)	771	7M	58B
1398/03/08	8,020	7,800	8,020	8,005	4.79	1,745	21M	167B
1398/03/07	7,639	7,639	7,639	7,639	4.99	93	280K	2B
1398/03/05	6,991	6,900	7,287	7,276	4.84	623	9M	62B
1398/03/04	6,964	6,800	6,991	6,940	2.56	255	2M	12B
1398/03/01	6,745	6,560	6,970	6,767	1.52	738	4M	29B
1398/02/31	6,745	6,600	6,745	6,666	2.76	293	2M	12B
1398/02/30	6,620	6,365	6,620	6,487	(2.07)	257	2M	11B
1398/02/29	6,667	6,400	6,738	6,624	0.78	533	4M	24B
1398/02/28	6,550	6,450	6,577	6,573	4.93	898	12M	77B
1398/02/25	6,630	6,146	6,676	6,264	(3.17)	390	2M	15B
1398/02/24	6,494	6,382	6,598	6,469	2.44	528	3M	20B
1398/02/23	6,316	5,922	6,316	6,315	4.97	524	7M	45B
1398/02/22	6,200	5,988	6,500	6,016	(4.55)	658	7M	41B
1398/02/21	6,100	5,900	6,357	6,303	4.10	505	6M	40B
1398/02/18	5,900	5,896	6,500	6,055	(2.43)	382	2M	12B
1398/02/17	6,569	6,202	6,569	6,206	(4.93)	156	2M	9B
1398/02/16	6,850	6,453	6,950	6,528	(3.89)	387	3M	17B
1398/02/15	7,000	6,737	7,180	6,792	(4.22)	1,102	8M	55B
1398/02/14	7,101	6,915	7,328	7,091	(0.78)	792	6M	45B
1398/02/11	7,050	6,911	7,300	7,147	0.46	430	4M	28B
1398/02/10	7,400	6,962	7,480	7,114	(2.92)	422	3M	18B
1398/02/09	6,958	6,957	7,452	7,328	2.89	457	4M	27B
1398/02/08	7,142	6,802	7,255	7,122	1.04	365	2M	16B
1398/02/07	6,994	6,701	7,159	7,049	3.37	553	5M	33B
1398/02/04	6,822	6,700	7,199	6,819	(2.21)	362	3M	18B
1398/02/03	7,149	6,822	7,149	6,973	(2.9)	340	2M	13B
1398/02/02	7,445	6,751	7,445	7,181	1.27	608	5M	35B
1398/01/31	7,093	7,093	7,093	7,091	4.96	58	259K	2B
1398/01/28	6,375	6,240	6,894	6,756	2.89	874	7M	46B
1398/01/27	6,700	6,384	6,798	6,566	(2.28)	392	2M	16B
1398/01/26	6,505	6,505	6,955	6,719	0.12	1,142	9M	59B
1398/01/25	6,780	6,697	6,999	6,711	(4.8)	377	2M	14B
1398/01/24	7,400	6,997	7,470	7,049	(4.29)	1,958	14M	100B
1398/01/21	7,379	7,044	7,379	7,365	4.80	2,130	26M	189B
1398/01/20	6,697	6,697	7,031	7,028	10.17	101	1M	8B
1398/01/17	6,380	6,250	6,380	6,379	4.90	48	502K	3B
1398/01/11	5,999	5,851	6,090	6,081	4.84	2,172	23M	142B
1398/01/10	5,801	5,653	5,801	5,800	4.98	386	7M	39B
1398/01/07	5,339	5,305	5,528	5,525	4.94	180	3M	14B
1398/01/06	5,287	5,052	5,300	5,265	4.30	484	3M	14B
1398/01/05	4,901	4,901	5,200	5,048	(1.23)	252	2M	10B
1397/12/28	5,200	5,030	5,200	5,111	(2.07)	307	2M	10B
1397/12/27	5,161	5,102	5,296	5,219	(0.78)	284	2M	9B
1397/12/26	5,031	4,902	5,335	5,260	3.52	645	7M	35B
1397/12/25	4,972	4,926	5,155	5,081	3.23	402	3M	14B
1397/12/22	4,930	4,653	5,067	4,922	0.51	585	5M	27B
1397/12/21	4,880	4,813	4,912	4,897	4.66	519	4M	22B
1397/12/20	4,380	4,380	4,690	4,679	4.75	1,221	24M	114B
1397/12/19	4,490	4,381	4,550	4,467	2.48	394	1M	6B
1397/12/18	4,173	4,161	4,400	4,359	4.01	252	2M	9B
1397/12/15	4,160	4,160	4,257	4,191	(0.76)	86	437K	2B
1397/12/14	4,261	4,190	4,362	4,223	(2.06)	82	657K	3B
1397/12/13	4,435	4,260	4,435	4,312	0.12	118	797K	3B
1397/12/12	4,205	4,205	4,369	4,307	0.63	166	1M	4B
1397/12/11	4,419	4,230	4,419	4,280	(0.86)	85	174K	740M
1397/12/08	4,263	4,224	4,380	4,317	2.20	245	2M	7B
1397/12/07	4,132	4,132	4,349	4,224	(1.01)	115	754K	3B
1397/12/06	4,300	4,180	4,350	4,267	(1.25)	269	3M	14B
1397/12/05	4,350	4,125	4,380	4,321	1.65	211	1M	5B
1397/12/04	4,350	4,246	4,350	4,251	(4.88)	471	4M	15B
1397/12/01	4,450	4,222	4,554	4,469	1.75	745	5M	21B
1397/11/30	4,396	4,251	4,396	4,392	4.90	1,570	20M	90B
1397/11/29	4,088	4,088	4,188	4,187	4.96	1,239	16M	68B
1397/11/28	3,950	3,950	4,113	3,989	(0.8)	74	258K	1B
1397/11/27	4,165	3,970	4,165	4,021	(1.9)	161	594K	2B
1397/11/24	4,324	4,000	4,324	4,099	(2.1)	151	764K	3B
1397/11/23	4,031	4,030	4,234	4,187	3.82	428	3M	14B
1397/11/21	4,105	4,011	4,105	4,033	(1.1)	121	461K	2B
1397/11/17	4,012	4,006	4,150	4,078	0.79	130	624K	3B
1397/11/16	4,110	4,030	4,179	4,046	(0.83)	135	576K	2B
1397/11/15	4,100	4,016	4,197	4,080	(2.81)	220	927K	4B
1397/11/14	4,300	4,197	4,300	4,198	(4.96)	88	522K	2B
1397/11/13	4,610	4,270	4,610	4,417	(0.61)	370	1M	5B
1397/11/10	4,320	4,320	4,456	4,444	4.71	698	6M	25B
1397/11/09	4,214	4,150	4,371	4,244	1.48	291	1M	4B
1397/11/08	4,024	4,024	4,215	4,182	4.16	274	2M	7B
1397/11/07	4,105	3,971	4,130	4,015	(2.81)	164	1M	4B
1397/11/06	4,082	4,082	4,223	4,131	(1.71)	121	449K	2B
1397/11/03	4,150	4,150	4,250	4,203	2.04	262	1M	6B
1397/11/02	3,955	3,955	4,169	4,119	3.13	241	2M	7B
1397/11/01	4,152	3,900	4,152	3,994	(2.11)	102	393K	2B
1397/10/30	4,135	4,040	4,140	4,080	0.17	108	369K	2B
1397/10/29	3,937	3,937	4,101	4,073	4.28	517	3M	12B
1397/10/26	3,963	3,864	3,963	3,906	0.0	85	571K	2B
1397/10/25	3,812	3,800	3,980	3,906	0.62	190	1M	6B
1397/10/24	3,900	3,840	3,970	3,882	(0.89)	87	357K	1B
1397/10/23	3,850	3,850	3,960	3,917	(0.63)	81	247K	968M
1397/10/22	3,800	3,800	4,000	3,942	1.86	135	397K	2B
1397/10/17	3,805	3,800	3,950	3,870	1.23	141	844K	3B
1397/10/16	3,780	3,780	3,843	3,823	(0.62)	73	298K	1B
1397/10/15	3,885	3,772	3,886	3,847	(1.0)	61	450K	2B
1397/10/12	3,946	3,838	4,030	3,886	(3.79)	154	1M	4B
1397/10/11	4,152	3,978	4,152	4,039	(0.74)	136	680K	3B
1397/10/10	4,000	3,850	4,151	4,069	2.86	269	1M	6B
1397/10/09	3,927	3,927	4,000	3,956	0.74	84	590K	2B
1397/10/08	3,839	3,839	3,960	3,927	(1.08)	78	484K	2B
1397/10/05	3,831	3,831	4,000	3,970	0.84	68	739K	3B
1397/10/04	3,900	3,830	3,970	3,937	(2.06)	55	158K	614M
1397/10/03	4,007	3,920	4,199	4,020	0.35	98	376K	2B
1397/10/02	4,012	3,910	4,027	4,006	4.43	89	558K	2B
1397/10/01	3,817	3,817	4,014	3,836	(4.43)	71	403K	2B
1397/09/28	4,180	3,934	4,180	4,014	(3.07)	74	237K	949M
1397/09/27	4,200	4,067	4,295	4,141	(0.53)	37	126K	520M
1397/09/26	4,221	4,129	4,299	4,163	(1.91)	72	378K	2B
1397/09/25	4,330	4,140	4,330	4,244	(2.35)	120	925K	4B
1397/09/24	4,400	4,330	4,443	4,346	(1.09)	55	309K	1B
1397/09/21	4,449	4,400	4,450	4,394	0.23	56	110K	484M
1397/09/20	4,304	4,300	4,445	4,384	2.41	61	372K	2B
1397/09/19	4,399	4,222	4,399	4,281	0.59	27	84K	364M
1397/09/18	4,355	4,198	4,372	4,256	(3.67)	182	1M	5B
1397/09/17	4,500	4,360	4,500	4,418	(2.0)	80	236K	1B
1397/09/14	4,600	4,445	4,600	4,508	(0.64)	81	266K	1B
1397/09/13	4,600	4,400	4,679	4,537	1.73	85	321K	1B
1397/09/12	4,498	4,325	4,551	4,460	2.88	131	407K	2B
1397/09/11	4,323	4,323	4,750	4,335	(4.73)	567	4M	19B
1397/09/10	4,635	4,481	4,635	4,550	(3.52)	34	222K	1B
1397/09/07	4,622	4,622	4,878	4,716	(1.59)	42	198K	931M
1397/09/06	5,082	4,708	5,082	4,792	(1.48)	67	1M	5B
1397/09/05	5,116	4,780	5,260	4,864	(3.03)	96	719K	3B
1397/09/03	5,000	4,910	5,116	5,016	0.82	70	301K	2B
1397/08/30	5,120	4,852	5,120	4,975	(0.96)	46	269K	1B
1397/08/29	5,020	4,780	5,130	5,023	2.14	80	346K	2B
1397/08/28	4,923	4,781	5,150	4,918	(0.1)	88	803K	4B
1397/08/27	4,910	4,900	5,026	4,923	(2.11)	68	443K	2B
1397/08/26	5,047	5,011	5,178	5,029	(1.91)	129	688K	3B
1397/08/23	5,001	5,000	5,159	5,127	(0.62)	45	111K	565M
1397/08/22	5,229	5,100	5,229	5,159	(0.04)	48	164K	845M
1397/08/21	5,270	5,020	5,270	5,161	0.29	92	464K	2B
1397/08/20	5,350	5,000	5,350	5,146	(0.79)	83	370K	2B
1397/08/19	5,294	5,141	5,295	5,187	0.41	89	328K	2B
1397/08/15	5,001	5,000	5,250	5,166	1.93	82	234K	1B
1397/08/14	5,139	5,021	5,140	5,068	1.28	120	574K	3B
1397/08/13	4,900	4,860	5,050	5,004	(0.54)	89	575K	3B
1397/08/12	5,003	4,903	5,005	5,031	(1.62)	53	138K	687M
1397/08/09	5,050	5,000	5,199	5,114	1.41	114	541K	3B
1397/08/07	5,090	4,921	5,091	5,043	3.81	158	784K	4B
1397/08/06	4,760	4,630	4,979	4,858	1.74	72	285K	1B
1397/08/05	4,830	4,756	4,990	4,775	(4.61)	122	895K	4B
1397/08/02	5,100	4,914	5,100	5,006	(1.24)	153	972K	5B
1397/08/01	5,240	4,951	5,240	5,069	(1.15)	164	2M	8B
1397/07/30	5,120	5,060	5,280	5,128	(0.7)	98	628K	3B
1397/07/29	5,269	5,008	5,269	5,164	(0.67)	116	740K	4B
1397/07/28	5,265	5,100	5,269	5,199	2.97	404	3M	18B
1397/07/25	5,078	4,901	5,180	5,049	(1.19)	139	1M	5B
1397/07/24	5,070	5,070	5,290	5,110	0.89	158	997K	5B
1397/07/23	4,684	4,684	5,067	5,065	4.95	217	1M	7B
1397/07/22	4,563	4,563	4,970	4,826	0.63	5	54K	268M
1397/07/21	4,874	4,787	5,050	4,796	(4.8)	184	2M	7B
1397/07/18	5,290	5,019	5,290	5,038	(4.64)	221	2M	11B
1397/07/17	5,040	5,040	5,289	5,283	4.86	254	3M	16B
1397/07/16	4,883	4,883	5,289	5,038	(1.76)	156	788K	4B
1397/07/15	5,160	5,111	5,360	5,128	(4.68)	245	2M	12B
1397/07/14	5,560	5,316	5,839	5,380	(3.84)	445	4M	21B
1397/07/11	5,370	5,370	5,897	5,595	(1.01)	581	5M	26B
1397/07/10	5,850	5,604	5,850	5,652	(4.17)	308	3M	17B
1397/07/09	5,922	5,505	5,922	5,898	4.57	1,380	18M	109B
1397/07/08	5,640	5,640	5,640	5,640	4.99	319	7M	39B
1397/07/07	5,350	5,300	5,482	5,372	2.89	1,456	21M	112B
1397/07/04	5,388	5,200	5,388	5,221	0.12	541	6M	32B
1397/07/03	5,222	5,060	5,399	5,215	(0.13)	656	9M	47B
1397/07/02	5,399	5,110	5,399	5,222	0.13	321	3M	17B
1397/07/01	5,500	5,150	5,500	5,215	(2.03)	614	5M	28B
1397/06/31	5,467	5,300	5,740	5,323	2.23	441	7M	40B
1397/06/27	5,000	5,000	5,213	5,207	4.87	104	1M	7B
1397/06/26	4,960	4,700	5,048	4,965	3.27	231	2M	12B
1397/06/25	4,950	4,601	4,950	4,808	1.63	70	687K	3B
1397/06/24	4,559	4,559	4,732	4,731	4.97	287	6M	26B
1397/06/21	4,320	4,250	4,520	4,507	4.69	84	737K	3B
1397/06/20	4,499	4,201	4,499	4,305	(0.92)	44	150K	643M
1397/06/19	4,490	4,310	4,490	4,345	1.19	19	80K	357M
1397/06/18	4,016	4,016	4,307	4,294	4.68	75	452K	2B
1397/06/17	4,000	3,922	4,200	4,102	0.91	61	211K	867M
1397/06/14	4,196	3,951	4,200	4,065	0.02	22	62K	252M
1397/06/13	4,139	4,021	4,150	4,064	2.68	34	168K	692M
1397/06/12	3,911	3,880	4,042	3,958	(3.09)	48	266K	1B
1397/06/11	4,248	3,880	4,248	4,084	0.94	48	167K	686M
1397/06/10	4,046	3,883	4,046	4,046	4.98	96	499K	2B
1397/06/07	3,889	3,750	3,990	3,854	0.81	49	247K	953M
1397/06/06	4,014	3,660	4,014	3,823	0.0	46	195K	745M
1397/06/05	3,790	3,790	3,827	3,823	4.88	45	315K	1B
1397/06/04	3,580	3,580	3,690	3,645	3.70	53	233K	854M
1397/06/03	3,504	3,504	3,590	3,515	0.31	45	79K	281M
1397/05/30	3,495	3,495	3,600	3,504	0.20	27	91K	322M
1397/05/29	3,500	3,476	3,607	3,497	1.78	30	116K	415M
1397/05/28	3,450	3,430	3,550	3,436	0.38	27	79K	275M
1397/05/27	3,372	3,337	3,450	3,423	4.17	93	516K	2B
1397/05/24	3,290	3,271	3,360	3,286	0.46	35	111K	366M
1397/05/23	3,289	3,211	3,300	3,271	(0.55)	28	171K	558M
1397/05/22	3,333	3,300	3,394	3,289	1.73	31	108K	363M
1397/05/21	3,230	3,100	3,303	3,233	(0.19)	44	109K	351M
1397/05/20	3,110	3,110	3,294	3,239	(0.98)	29	58K	181M
1397/05/17	3,130	3,130	3,369	3,271	(0.61)	55	365K	1B
1397/05/16	3,290	3,177	3,368	3,291	0.89	111	1M	4B
1397/05/15	3,250	3,114	3,266	3,262	4.85	359	6M	20B
1397/05/14	3,121	3,085	3,300	3,111	(4.04)	137	1M	4B
1397/05/13	3,280	3,122	3,280	3,242	(1.31)	14	72K	224M
1397/05/10	3,394	3,073	3,394	3,285	1.61	73	274K	900M
1397/05/09	3,144	3,144	3,270	3,233	3.79	62	408K	1B
1397/05/08	3,094	2,870	3,124	3,115	4.67	65	462K	1B
1397/05/07	2,947	2,852	3,149	2,976	(0.87)	55	416K	1B
1397/05/06	3,063	2,945	3,105	3,002	(3.16)	97	815K	2B
1397/05/03	3,100	3,010	3,110	3,100	4.66	145	914K	3B
1397/05/02	2,840	2,840	2,963	2,962	4.96	236	4M	11B
1397/05/01	2,840	2,740	2,915	2,822	1.62	49	467K	1B
1397/04/31	2,840	2,740	2,840	2,777	0.0	3	2K	6M
1397/04/30	2,840	2,830	2,840	2,777	0.14	4	14K	41M
1397/04/27	2,819	2,700	2,840	2,773	0.95	29	133K	371M
1397/04/26	2,817	2,646	2,829	2,747	(0.04)	6	4K	11M
1397/04/25	2,798	2,721	2,800	2,748	1.29	25	112K	312M
1397/04/24	2,608	2,608	2,790	2,713	0.67	45	85K	234M
1397/04/23	2,630	2,630	2,700	2,695	(0.04)	7	12K	32M
1397/04/20	2,610	2,609	2,719	2,696	(0.15)	23	53K	142M
1397/04/19	2,607	2,607	2,704	2,700	(0.18)	23	151K	407M
1397/04/17	2,607	2,607	2,700	2,705	(0.04)	2	12K	32M
1397/04/16	2,757	2,630	2,758	2,706	(0.04)	7	13K	35M
1397/04/13	2,646	2,646	2,720	2,707	(0.15)	17	49K	131M
1397/04/11	2,796	2,642	2,796	2,711	0.07	2	8K	22M
1397/04/10	2,633	2,607	2,634	2,709	(0.84)	12	59K	155M
1397/04/09	2,626	2,600	2,760	2,732	0.18	34	119K	327M
1397/04/06	2,666	2,666	2,798	2,727	(0.69)	17	144K	391M
1397/04/05	2,631	2,630	2,774	2,746	(0.65)	24	131K	357M
1397/04/04	2,611	2,556	2,798	2,764	3.71	55	283K	783M
1397/04/03	2,665	2,655	2,665	2,665	4.96	107	412K	1B
1397/04/02	2,470	2,400	2,542	2,539	4.87	60	735K	2B
1397/03/30	2,448	2,447	2,490	2,421	1.38	37	128K	315M
1397/03/29	2,310	2,310	2,440	2,388	0.51	28	110K	265M
1397/03/28	2,433	2,270	2,440	2,376	(0.13)	44	323K	768M
1397/03/27	2,499	2,280	2,499	2,379	(0.71)	62	441K	1B
1397/03/23	2,369	2,321	2,412	2,396	4.26	52	487K	1B
1397/03/22	2,279	2,270	2,348	2,298	1.32	42	325K	747M
1397/03/21	2,288	2,240	2,288	2,268	0.0	3	13K	30M
1397/03/20	2,251	2,212	2,295	2,268	(0.96)	23	137K	307M
1397/03/19	2,243	2,222	2,350	2,290	1.15	83	477K	1B
1397/03/13	2,250	2,200	2,328	2,264	(0.35)	25	118K	266M
1397/03/12	2,169	2,100	2,273	2,272	4.94	90	1M	2B
1397/03/09	1,985	1,985	2,169	2,165	4.79	28	77K	166M
1397/03/02	2,345	2,345	2,454	2,416	(0.08)	24	26K	62M
1397/03/01	2,400	2,352	2,485	2,418	0.0	17	22K	52M
1397/02/31	2,407	2,405	2,497	2,418	0.0	10	6K	14M
1397/02/30	2,440	2,382	2,510	2,418	(0.08)	21	72K	173M
1397/02/29	2,528	2,391	2,528	2,420	(0.04)	28	40K	96M
1397/02/26	2,439	2,439	2,450	2,421	0.17	7	34K	83M
1397/02/25	2,500	2,342	2,500	2,417	(0.25)	21	110K	266M
1397/02/24	2,390	2,377	2,464	2,423	3.24	56	335K	813M
1397/02/23	2,346	2,346	2,360	2,347	0.04	7	14K	32M
1397/02/22	2,387	2,270	2,388	2,346	0.04	3	10K	24M
1397/02/19	2,260	2,260	2,374	2,345	(0.09)	18	20K	46M
1397/02/18	2,300	2,247	2,396	2,347	(0.09)	7	11K	26M
1397/02/17	2,256	2,256	2,280	2,349	(0.09)	5	6K	13M
1397/02/16	2,258	2,258	2,266	2,351	(0.04)	4	4K	9M
1397/02/15	2,265	2,265	2,358	2,352	(0.21)	11	36K	84M
1397/02/11	2,359	2,256	2,359	2,357	(0.17)	5	12K	26M
1397/02/10	2,247	2,245	2,247	2,361	(0.08)	3	5K	11M
1397/02/09	2,300	2,255	2,300	2,363	(0.17)	6	12K	28M
1397/02/08	2,262	2,262	2,262	2,367	0.0	1	800	2M
1397/02/05	2,297	2,295	2,300	2,367	(0.04)	9	4K	10M
1397/02/04	2,350	2,249	2,399	2,368	0.04	7	32K	76M
1397/02/03	2,270	2,262	2,270	2,367	(0.59)	8	32K	73M
1397/02/02	2,264	2,264	2,276	2,381	(0.08)	7	5K	12M
1397/02/01	2,370	2,370	2,370	2,383	0.0	1	4K	10M
1397/01/29	2,267	2,266	2,379	2,383	(0.04)	7	6K	14M
1397/01/28	2,300	2,297	2,300	2,384	(0.54)	4	36K	83M
1397/01/26	2,395	2,301	2,396	2,397	(0.29)	6	26K	61M
1397/01/22	2,310	2,300	2,398	2,404	(0.5)	4	41K	97M
1397/01/21	2,330	2,318	2,477	2,416	(0.98)	29	98K	232M
1397/01/20	2,394	2,353	2,394	2,440	(1.45)	33	82K	192M
1397/01/19	2,410	2,410	2,410	2,476	0.0	1	500	1M
1397/01/15	2,401	2,400	2,401	2,476	0.0	4	1K	3M
1397/01/14	2,406	2,406	2,450	2,476	(0.04)	6	6K	14M
1397/01/08	2,394	2,393	2,408	2,477	(0.04)	3	3K	7M
1397/01/07	2,400	2,400	2,510	2,478	(0.08)	3	19K	48M
1397/01/06	2,396	2,396	2,396	2,480	0.0	2	800	2M
1396/12/28	2,411	2,411	2,421	2,480	(0.04)	4	5K	12M
1396/12/27	2,480	2,405	2,549	2,481	0.20	9	30K	75M
1396/12/26	2,469	2,401	2,469	2,476	(0.2)	3	18K	42M
1396/12/23	2,431	2,377	2,518	2,481	(0.84)	30	79K	192M
1396/12/22	2,433	2,432	2,539	2,502	(0.2)	9	63K	157M
1396/12/21	2,540	2,540	2,540	2,507	0.0	1	100	254K
1396/12/20	2,450	2,430	2,555	2,507	(0.04)	5	66K	166M
1396/12/19	2,498	2,498	2,508	2,508	0.0	12	209K	524M
1396/12/15	2,450	2,441	2,450	2,508	(0.04)	6	3K	8M
1396/12/14	2,500	2,500	2,500	2,509	0.0	1	500	1M
1396/12/13	2,519	2,500	2,520	2,509	0.32	27	138K	347M
1396/12/12	2,556	2,465	2,557	2,501	0.04	13	14K	36M
1396/12/09	2,442	2,442	2,442	2,500	0.0	1	2K	4M
1396/12/08	2,548	2,548	2,548	2,500	0.04	1	3K	9M
1396/12/07	2,556	2,431	2,556	2,499	0.48	5	54K	138M
1396/12/06	2,457	2,450	2,459	2,487	(0.32)	10	50K	122M
1396/12/05	2,450	2,446	2,555	2,495	(0.04)	5	30K	73M
1396/12/02	2,415	2,415	2,556	2,496	(0.04)	5	6K	14M
1396/11/30	2,459	2,459	2,577	2,497	0.48	11	189K	473M
1396/11/29	2,459	2,440	2,460	2,485	(0.28)	7	56K	138M
1396/11/28	2,495	2,495	2,495	2,492	0.0	1	4K	10M
1396/11/25	2,400	2,400	2,403	2,492	(0.2)	8	13K	30M
1396/11/24	2,498	2,410	2,498	2,497	(0.08)	4	11K	28M
1396/11/23	2,498	2,410	2,498	2,499	(0.08)	5	15K	37M
1396/11/21	2,401	2,401	2,410	2,501	(0.16)	2	11K	26M
1396/11/18	2,410	2,408	2,410	2,505	(0.04)	6	3K	7M
1396/11/17	2,401	2,400	2,407	2,506	(0.08)	10	5K	11M
1396/11/16	2,520	2,406	2,520	2,508	(0.04)	5	6K	15M
1396/11/15	2,430	2,400	2,430	2,509	(0.12)	8	8K	20M
1396/11/14	2,431	2,431	2,431	2,512	(0.04)	1	2K	4M
1396/11/11	2,511	2,436	2,511	2,513	(0.04)	7	6K	15M
1396/11/10	2,450	2,432	2,450	2,514	(0.16)	7	13K	33M
1396/11/09	2,445	2,445	2,547	2,518	(0.08)	3	7K	17M
1396/11/08	2,498	2,440	2,499	2,520	(0.04)	5	6K	14M
1396/11/07	2,499	2,499	2,499	2,521	0.0	1	50	125K
1396/11/04	2,435	2,435	2,539	2,521	0.0	4	608	2M
1396/11/03	2,445	2,432	2,445	2,521	(0.04)	3	2K	6M
1396/11/02	2,461	2,441	2,465	2,522	(0.24)	18	23K	56M
1396/11/01	2,486	2,486	2,500	2,528	(0.12)	3	25K	63M
1396/10/30	2,530	2,500	2,540	2,531	0.0	6	6K	16M
1396/10/27	2,492	2,492	2,550	2,531	0.04	4	14K	35M
1396/10/26	2,522	2,521	2,568	2,530	0.0	8	7K	18M
1396/10/25	2,550	2,520	2,570	2,530	0.08	9	18K	47M
1396/10/24	2,494	2,493	2,521	2,528	(0.32)	5	55K	137M
1396/10/23	2,540	2,520	2,540	2,536	0.0	8	9K	24M
1396/10/20	2,550	2,540	2,589	2,536	0.04	10	5K	14M
1396/10/19	2,500	2,500	2,600	2,535	0.48	11	53K	137M
1396/10/18	2,490	2,490	2,500	2,523	0.0	5	2K	4M
1396/10/17	2,500	2,493	2,544	2,523	(0.12)	20	51K	127M
1396/10/16	2,527	2,460	2,527	2,526	(0.04)	6	6K	16M
1396/10/13	2,482	2,471	2,530	2,527	(0.43)	19	54K	135M
1396/10/12	2,450	2,450	2,510	2,538	(0.31)	9	36K	89M
1396/10/11	2,510	2,510	2,510	2,546	0.0	1	2K	5M
1396/10/10	2,510	2,485	2,595	2,546	(0.24)	22	76K	193M
1396/10/09	2,508	2,508	2,517	2,552	(0.08)	3	13K	32M
1396/10/06	2,555	2,501	2,589	2,554	0.35	13	78K	202M
1396/10/05	2,589	2,501	2,589	2,545	(0.27)	29	103K	262M
1396/10/04	2,513	2,511	2,586	2,552	(0.04)	30	139K	355M
1396/10/03	2,648	2,490	2,648	2,553	(0.04)	55	315K	805M
1396/10/02	2,614	2,530	2,660	2,554	(4.09)	147	713K	2B
1396/09/29	2,631	2,612	2,699	2,663	(0.08)	17	36K	95M
1396/09/28	2,635	2,630	2,694	2,665	0.53	27	89K	240M
1396/09/27	2,689	2,620	2,739	2,651	0.04	13	19K	51M
1396/09/26	2,697	2,600	2,697	2,650	0.19	12	70K	186M
1396/09/25	2,602	2,600	2,608	2,645	(1.64)	28	129K	335M
1396/09/22	2,744	2,603	2,744	2,689	0.15	10	32K	88M
1396/09/21	2,561	2,561	2,776	2,685	1.55	40	344K	924M
1396/09/20	2,632	2,577	2,693	2,644	(2.51)	44	176K	458M
1396/09/19	2,652	2,652	2,700	2,712	(0.07)	10	12K	32M
1396/09/18	2,636	2,630	2,710	2,714	(0.26)	8	30K	80M
1396/09/14	2,719	2,719	2,719	2,721	0.0	1	10K	27M
1396/09/13	2,720	2,630	2,728	2,721	(0.33)	15	65K	175M
1396/09/12	2,686	2,675	2,686	2,730	(0.04)	2	3K	8M
1396/09/11	2,690	2,673	2,768	2,731	(0.36)	19	66K	178M
1396/09/08	2,680	2,677	2,780	2,741	(0.04)	9	5K	13M
1396/09/07	2,836	2,790	2,836	2,742	0.04	2	3K	8M
1396/09/05	2,800	2,700	2,872	2,741	0.18	12	36K	99M
1396/09/04	2,715	2,675	2,780	2,736	(0.94)	12	104K	281M
1396/09/01	2,735	2,671	2,799	2,762	(1.64)	18	150K	410M
1396/08/30	2,789	2,789	2,790	2,808	(0.04)	3	11K	31M
1396/08/29	2,800	2,748	2,800	2,809	(0.11)	11	22K	60M
1396/08/27	2,802	2,744	2,884	2,812	0.32	36	261K	734M
1396/08/24	2,780	2,780	2,815	2,803	2.00	40	252K	705M
1396/08/23	2,739	2,700	2,760	2,748	0.22	19	288K	791M
1396/08/22	2,666	2,620	2,666	2,742	(0.29)	12	21K	54M
1396/08/21	2,667	2,667	2,670	2,750	(0.15)	9	13K	34M
1396/08/20	2,667	2,667	2,668	2,754	(0.18)	5	15K	40M
1396/08/17	2,699	2,667	2,668	2,759	(0.83)	5	51K	137M
1396/08/16	2,770	2,750	2,770	2,782	0.0	3	2K	6M
1396/08/15	2,700	2,700	2,783	2,782	0.0	3	7K	18M
1396/08/14	2,665	2,665	2,780	2,782	(0.04)	6	4K	12M
1396/08/10	2,730	2,730	2,799	2,783	0.0	4	4K	10M
1396/08/09	2,666	2,665	2,720	2,783	(0.07)	6	5K	15M
1396/08/08	2,664	2,664	2,664	2,785	(0.04)	4	2K	6M
1396/08/07	2,664	2,664	2,750	2,786	(0.07)	7	6K	17M
1396/08/06	2,660	2,660	2,660	2,788	0.0	1	1K	3M
1396/08/03	2,721	2,720	2,910	2,788	(2.62)	39	195K	539M
1396/08/02	2,812	2,775	2,812	2,863	(1.85)	37	100K	279M
1396/08/01	2,822	2,811	2,822	2,917	(0.14)	5	10K	29M
1396/07/30	2,824	2,824	2,850	2,921	(0.34)	6	27K	78M
1396/07/29	2,830	2,812	2,836	2,931	(0.14)	17	10K	29M
1396/07/26	2,811	2,811	2,845	2,935	(0.17)	11	10K	28M
1396/07/25	2,850	2,832	2,850	2,940	(0.1)	6	7K	20M
1396/07/24	2,831	2,812	2,843	2,943	(0.44)	17	27K	78M
1396/07/23	2,830	2,830	2,850	2,956	(0.54)	8	31K	88M
1396/07/22	2,825	2,825	2,970	2,972	(0.03)	6	3K	9M
1396/07/19	2,840	2,832	2,899	2,973	(0.23)	10	12K	35M
1396/07/18	2,994	2,845	2,994	2,980	(0.03)	6	2K	6M
1396/07/17	2,841	2,840	2,844	2,981	(0.07)	5	3K	10M
1396/07/16	3,055	2,832	3,055	2,983	0.07	5	9K	27M
1396/07/15	2,997	2,848	3,070	2,981	(0.53)	18	36K	104M
1396/07/12	2,890	2,890	2,890	2,997	(0.03)	2	1K	4M
1396/07/11	2,892	2,891	2,910	2,998	(0.1)	8	7K	21M
1396/07/10	2,900	2,900	2,900	3,001	0.0	1	1K	3M
1396/07/05	2,885	2,885	2,885	3,001	0.0	1	1	3K
1396/07/04	3,080	3,080	3,094	3,001	0.07	2	5K	14M
1396/07/03	3,000	2,950	3,010	2,999	(0.23)	55	708K	2B
1396/07/02	2,926	2,901	3,097	3,006	(1.22)	39	859K	3B
1396/07/01	2,973	2,973	3,046	3,043	(2.75)	51	416K	1B
1396/06/29	2,920	2,920	3,171	3,129	2.02	61	519K	2B
1396/06/28	3,050	3,000	3,070	3,067	0.39	39	417K	1B
1396/06/27	3,000	3,000	3,060	3,055	0.46	52	520K	2B
1396/06/26	2,815	2,814	3,060	3,041	3.47	40	308K	938M
1396/06/22	2,850	2,811	2,899	2,939	(0.34)	25	25K	70M
1396/06/21	2,939	2,839	2,939	2,949	(0.03)	4	3K	8M
1396/06/20	2,958	2,958	2,958	2,950	0.0	1	7K	21M
1396/06/19	2,834	2,834	2,940	2,950	(0.03)	4	5K	13M
1396/06/15	2,989	2,831	2,989	2,951	(0.1)	6	7K	21M
1396/06/14	2,850	2,850	2,998	2,954	(0.07)	7	8K	24M
1396/06/13	3,059	2,852	3,059	2,956	0.03	3	3K	10M
1396/06/12	2,891	2,840	2,891	2,955	(0.67)	15	45K	128M
1396/06/11	3,020	2,953	3,020	2,975	0.10	11	25K	75M
1396/06/08	2,804	2,804	3,030	2,972	0.95	53	255K	757M
1396/06/07	2,820	2,806	2,820	2,944	(0.24)	10	13K	38M
1396/06/06	2,999	2,886	3,100	2,951	(2.83)	57	171K	498M
1396/06/05	3,054	2,910	3,145	3,037	0.07	11	12K	37M
1396/06/04	2,911	2,910	2,911	3,035	(0.33)	13	19K	56M
1396/06/01	2,908	2,904	2,908	3,045	(0.03)	6	2K	7M
1396/05/31	2,912	2,907	2,914	3,046	(0.16)	11	10K	29M
1396/05/30	2,904	2,904	3,070	3,051	(0.16)	7	9K	25M
1396/05/29	2,950	2,950	2,960	3,056	(0.71)	9	46K	135M
1396/05/28	2,978	2,944	3,080	3,078	(0.65)	13	41K	121M
1396/05/25	2,980	2,978	2,980	3,098	(0.26)	4	16K	48M
1396/05/24	2,979	2,978	2,979	3,106	(0.26)	8	16K	48M
1396/05/23	3,111	2,982	3,111	3,114	(0.06)	7	7K	20M
1396/05/22	3,060	3,022	3,060	3,116	(2.04)	16	125K	380M
1396/05/21	3,100	3,063	3,102	3,181	(1.09)	32	68K	211M
1396/05/18	3,100	3,100	3,190	3,216	(0.43)	15	31K	97M
1396/05/17	3,159	3,159	3,200	3,230	(0.09)	4	22K	72M
1396/05/16	3,159	3,159	3,159	3,233	0.0	1	320	1M
1396/05/15	3,159	3,159	3,188	3,233	(0.43)	15	43K	138M
1396/05/11	3,195	3,159	3,220	3,247	(0.12)	14	20K	63M
1396/05/10	3,190	3,188	3,279	3,251	(1.9)	35	311K	1B
1396/05/09	3,250	3,190	3,400	3,314	0.70	42	305K	1B
1396/05/08	3,186	3,186	3,298	3,291	0.0	3	3K	9M
1396/05/07	3,220	3,186	3,349	3,291	0.0	24	67K	221M
1396/05/04	3,200	3,200	3,299	3,291	(0.21)	18	78K	256M
1396/05/03	3,201	3,159	3,201	3,298	(0.75)	17	51K	163M
1396/05/02	3,289	3,202	3,373	3,323	2.37	121	844K	3B
1396/05/01	3,200	3,192	3,300	3,246	0.56	105	1M	3B
1396/04/31	3,287	3,210	3,299	3,228	0.75	25	96K	314M
1396/04/28	3,063	3,063	3,280	3,204	0.28	16	43K	141M
1396/04/27	3,100	3,100	3,100	3,195	0.0	1	400	1M
1396/04/26	3,064	3,064	3,069	3,195	(0.03)	5	3K	8M
1396/04/25	3,120	3,060	3,270	3,196	(0.75)	17	46K	143M
1396/04/24	3,112	3,112	3,112	3,220	0.0	1	290	902K
1396/04/21	3,095	3,090	3,200	3,220	(0.37)	13	29K	90M
1396/04/20	3,080	3,080	3,270	3,232	(0.28)	18	42K	135M
1396/04/19	2,978	2,978	3,250	3,241	4.68	95	1M	4B
1396/04/18	2,983	2,983	3,095	3,096	(0.06)	8	13K	41M
1396/04/17	3,070	3,070	3,070	3,098	0.0	2	1K	3M
1396/04/14	2,980	2,978	3,089	3,098	(0.55)	13	32K	95M
1396/04/13	3,099	3,000	3,099	3,115	(0.45)	10	40K	123M
1396/04/12	3,010	3,000	3,099	3,129	(0.1)	10	7K	20M
1396/04/11	3,010	3,010	3,120	3,132	(0.03)	3	2K	6M
1396/04/04	3,100	3,001	3,150	3,133	2.86	35	548K	2B
1396/04/03	3,000	3,000	3,000	3,046	(1.71)	6	140K	420M
1396/03/31	2,990	2,985	2,990	3,099	(0.03)	3	2K	5M
1396/03/30	3,097	3,097	3,100	3,100	1.71	33	412K	1B
1396/03/29	3,049	3,048	3,060	3,048	0.43	19	201K	613M
1396/03/28	2,979	2,957	3,039	3,035	(1.49)	16	115K	342M
1396/03/27	2,979	2,978	3,060	3,081	(0.55)	22	100K	304M
1396/03/24	3,095	3,001	3,095	3,098	(0.26)	11	22K	67M
1396/03/23	2,978	2,978	3,100	3,106	(0.06)	6	4K	12M
1396/03/22	3,110	2,990	3,140	3,108	0.06	10	59K	185M
1396/03/21	2,981	2,977	2,990	3,106	(0.16)	11	10K	31M
1396/03/20	3,002	3,000	3,128	3,111	0.03	9	34K	104M
1396/03/17	3,090	3,000	3,099	3,110	(0.19)	9	58K	179M
1396/03/16	2,996	2,996	3,119	3,116	(0.42)	15	111K	344M
1396/03/13	3,041	3,041	3,140	3,129	(0.06)	8	5K	17M
1396/03/10	3,081	3,081	3,140	3,131	(0.06)	6	32K	100M
1396/03/09	3,150	3,100	3,175	3,133	(1.63)	38	85K	265M
1396/03/02	3,071	3,002	3,238	3,215	4.25	192	2M	6B
1396/03/01	3,000	3,000	3,143	3,084	0.36	21	74K	231M
1396/02/31	3,154	2,962	3,160	3,073	(1.09)	51	190K	580M
1396/02/30	3,163	3,045	3,163	3,107	(0.13)	14	32K	99M
1396/02/27	3,120	3,000	3,179	3,111	(1.27)	96	757K	2B
1396/02/26	3,104	3,104	3,199	3,151	(0.03)	7	8K	26M
1396/02/25	3,100	3,100	3,220	3,152	0.57	32	115K	364M
1396/02/24	3,153	3,090	3,297	3,134	(3.63)	42	212K	660M
1396/02/23	3,255	3,200	3,255	3,252	4.90	217	2M	7B
1396/02/20	3,089	3,000	3,150	3,100	3.33	1,274	18M	55B
1396/02/19	3,000	2,970	3,000	3,000	0.03	133	7M	20B
1396/02/18	3,000	2,957	3,089	2,999	0.54	29	70K	213M
1396/02/17	2,958	2,955	3,000	2,983	(0.3)	21	82K	244M
1396/02/16	2,974	2,960	2,974	2,992	(0.56)	24	110K	326M
1396/02/13	2,956	2,956	3,064	3,009	0.10	18	65K	196M
1396/02/12	3,002	2,936	3,080	3,006	(1.86)	37	201K	600M
1396/02/11	3,000	3,000	3,019	3,063	(0.68)	18	66K	198M
1396/02/10	3,003	3,000	3,011	3,084	(0.19)	10	18K	54M
1396/02/09	3,025	3,002	3,100	3,090	(0.06)	6	7K	22M
1396/02/06	3,179	3,080	3,179	3,092	(0.06)	23	65K	202M
1396/02/04	3,002	3,002	3,178	3,094	2.21	47	147K	463M
1396/02/03	2,981	2,981	3,033	3,027	(0.03)	21	65K	197M
1396/02/02	3,000	2,980	3,006	3,028	(0.56)	27	90K	269M
1396/01/30	3,100	3,000	3,100	3,045	(0.75)	12	93K	281M
1396/01/29	3,016	3,016	3,020	3,068	(0.03)	9	4K	13M
1396/01/28	3,011	3,011	3,089	3,069	(0.13)	18	53K	162M
1396/01/27	3,140	3,030	3,140	3,073	0.0	9	16K	49M
1396/01/26	3,080	3,050	3,099	3,073	0.0	34	94K	288M
1396/01/23	3,150	3,025	3,184	3,073	(3.49)	64	317K	973M
1396/01/21	3,113	3,112	3,298	3,184	(2.45)	50	217K	686M
1396/01/20	3,332	3,175	3,332	3,264	(0.03)	8	18K	60M
1396/01/19	3,189	3,189	3,306	3,265	3.68	82	449K	1B
1396/01/16	3,157	3,060	3,157	3,149	4.72	59	260K	819M
1396/01/15	2,951	2,951	3,090	3,007	0.33	18	39K	118M
1396/01/14	2,930	2,930	3,090	2,997	(0.37)	27	64K	189M
1396/01/09	2,960	2,931	2,980	3,008	(0.73)	13	60K	175M
1396/01/08	2,982	2,940	2,988	3,030	(2.07)	30	122K	362M
1396/01/07	3,007	2,993	3,050	3,094	(0.39)	15	31K	93M
1396/01/06	3,000	3,000	3,049	3,106	(0.13)	9	11K	34M
1396/01/05	2,976	2,976	3,000	3,110	(0.06)	8	5K	14M
1395/12/28	3,005	3,000	3,005	3,112	(0.29)	6	20K	60M
1395/12/25	3,120	3,120	3,186	3,121	0.26	12	43K	136M
1395/12/24	3,075	3,070	3,095	3,113	(0.1)	10	27K	85M
1395/12/23	2,935	2,950	3,148	3,116	3.66	90	1M	4B
1395/12/22	2,861	2,861	3,077	3,006	(0.03)	15	18K	55M
1395/12/21	2,956	2,956	2,985	3,007	(3.34)	32	175K	516M
1395/12/18	2,976	2,976	2,976	3,111	(0.03)	2	986	3M
1395/12/17	3,054	3,036	3,098	3,112	(2.6)	37	150K	457M
1395/12/16	3,061	3,053	3,100	3,195	(0.56)	22	31K	96M
1395/12/15	3,061	3,061	3,195	3,213	(0.28)	20	29K	90M
1395/12/14	3,201	3,201	3,201	3,222	0.0	2	3K	10M
1395/12/11	3,295	3,153	3,295	3,222	1.32	29	121K	394M
1395/12/10	3,100	3,040	3,181	3,180	4.95	107	1M	3B
1395/12/09	2,976	2,976	3,138	3,030	1.00	56	111K	339M
1395/12/08	2,900	2,900	3,045	3,000	11.03	226	1M	3B
1395/11/30	2,682	2,682	2,800	2,702	0.93	44	93K	257M
1395/11/27	2,677	2,602	2,688	2,677	(0.19)	8	20K	52M
1395/11/26	2,602	2,602	2,602	2,682	0.0	1	900	2M
1395/11/25	2,602	2,602	2,602	2,682	0.0	1	800	2M
1395/11/24	2,565	2,565	2,601	2,682	(0.07)	5	4K	10M
1395/11/23	2,699	2,580	2,699	2,684	(0.07)	12	10K	27M
1395/11/20	2,546	2,546	2,770	2,686	0.26	10	63K	170M
1395/11/19	2,600	2,561	2,692	2,679	(0.26)	9	18K	46M
1395/11/18	2,573	2,573	2,606	2,686	(0.81)	13	53K	138M
1395/11/17	2,615	2,593	2,620	2,708	(0.59)	20	38K	98M
1395/11/16	2,600	2,600	2,800	2,724	0.04	10	5K	15M
1395/11/13	2,680	2,671	2,740	2,723	(0.07)	7	9K	23M
1395/11/12	2,800	2,800	2,800	2,725	0.48	4	38K	107M
1395/11/11	2,680	2,680	2,790	2,712	0.56	35	67K	184M
1395/11/10	2,765	2,680	2,770	2,697	0.30	20	35K	95M
1395/11/09	2,655	2,655	2,774	2,689	0.30	46	47K	128M
1395/11/06	2,600	2,590	2,610	2,681	(0.19)	10	16K	41M
1395/11/05	2,655	2,650	2,655	2,686	(0.15)	10	26K	68M
1395/11/04	2,675	2,675	2,752	2,690	0.52	37	89K	241M
1395/11/03	2,576	2,575	2,660	2,676	(0.26)	18	25K	67M
1395/11/02	2,575	2,575	2,585	2,683	(0.04)	6	4K	9M
1395/10/29	2,715	2,633	2,780	2,684	0.0	12	13K	36M
1395/10/28	2,552	2,552	2,750	2,684	(0.07)	22	45K	120M
1395/10/27	2,640	2,590	2,640	2,686	(0.78)	17	50K	129M
1395/10/26	2,562	2,562	2,794	2,707	0.45	13	52K	143M
1395/10/25	2,683	2,567	2,683	2,695	(0.26)	15	15K	40M
1395/10/22	2,600	2,600	2,600	2,702	(0.48)	4	30K	78M
1395/10/20	2,587	2,587	2,590	2,715	(0.29)	13	15K	39M
1395/10/19	2,700	2,651	2,790	2,723	1.57	43	150K	414M
1395/10/18	2,621	2,621	2,782	2,681	0.0	9	16K	42M
1395/10/15	2,548	2,548	2,548	2,681	(0.04)	5	2K	4M
1395/10/14	2,548	2,548	2,548	2,682	0.0	1	500	1M
1395/10/13	2,555	2,555	2,555	2,682	0.0	1	800	2M
1395/10/12	2,555	2,555	2,560	2,682	(0.26)	5	14K	36M
1395/10/11	2,562	2,562	2,563	2,689	(0.26)	15	14K	35M
1395/10/08	2,566	2,566	2,568	2,696	(0.11)	6	7K	17M
1395/10/07	2,587	2,574	2,587	2,699	(0.3)	15	16K	40M
1395/10/06	2,601	2,600	2,606	2,707	(0.33)	11	20K	51M
1395/10/05	2,600	2,600	2,771	2,716	(0.07)	16	22K	61M
1395/10/04	2,616	2,591	2,616	2,718	(0.07)	6	5K	14M
1395/10/01	2,637	2,637	2,700	2,720	(1.98)	20	109K	288M
1395/09/30	2,666	2,649	2,666	2,775	(0.47)	10	25K	67M
1395/09/29	2,666	2,666	2,666	2,788	(0.64)	19	33K	87M
1395/09/28	2,704	2,688	2,740	2,806	(0.67)	32	41K	112M
1395/09/24	2,770	2,704	2,778	2,825	(0.32)	13	25K	68M
1395/09/23	2,800	2,780	2,900	2,834	(0.07)	26	62K	175M
1395/09/22	2,836	2,780	2,889	2,836	0.0	6	16M	46B
1395/09/21	2,778	2,776	2,865	2,836	0.0	6	3K	9M
1395/09/20	2,800	2,800	2,916	2,836	2.09	40	124K	361M
1395/09/17	2,869	2,711	2,900	2,778	(2.25)	56	221K	612M
1395/09/16	2,780	2,774	2,800	2,842	(2.64)	49	141K	390M
1395/09/15	2,862	2,806	2,863	2,919	(1.15)	26	71K	200M
1395/09/14	2,900	2,870	2,925	2,953	(0.1)	21	13K	36M
1395/09/13	3,053	2,871	3,053	2,956	(2.18)	48	172K	502M
1395/09/09	2,910	2,880	3,054	3,022	3.88	80	309K	934M
1395/09/07	2,914	2,800	2,915	2,909	4.75	150	764K	2B
1395/09/06	2,846	2,846	2,846	2,777	2.43	28	127K	360M
1395/09/03	2,807	2,807	2,807	2,711	1.38	35	73K	204M
1395/09/02	2,610	2,610	2,745	2,674	2.26	39	150K	407M
1395/09/01	2,635	2,591	2,641	2,615	(4.04)	73	343K	896M
1395/08/29	2,819	2,670	2,819	2,725	(1.2)	108	532K	1B
1395/08/26	2,700	2,700	2,817	2,758	2.76	106	390K	1B
1395/08/25	2,600	2,600	2,705	2,684	4.15	175	1M	4B
1395/08/24	2,526	2,526	2,620	2,577	11.17	173	853K	2B
1395/07/28	2,231	2,226	2,320	2,318	(1.07)	34	72K	162M
1395/07/27	2,420	2,251	2,420	2,343	1.25	30	176K	416M
1395/07/26	2,299	2,266	2,317	2,314	4.85	107	424K	981M
1395/07/25	2,168	2,168	2,300	2,207	(0.23)	66	386K	852M
1395/07/24	2,150	2,150	2,166	2,212	(0.14)	5	14K	30M
1395/07/19	2,275	2,200	2,275	2,215	0.91	25	93K	208M
1395/07/18	2,140	2,140	2,140	2,195	0.0	1	2K	4M
1395/07/17	2,155	2,134	2,170	2,195	(0.45)	19	46K	100M
1395/07/14	2,220	2,165	2,249	2,205	(0.59)	32	154K	338M
1395/07/13	2,279	2,190	2,280	2,218	0.41	39	155K	344M
1395/07/12	2,203	2,200	2,280	2,209	0.78	53	116K	259M
1395/07/11	2,140	2,130	2,248	2,192	(0.86)	31	98K	211M
1395/07/10	2,180	2,148	2,198	2,211	(2.21)	52	134K	291M
1395/07/07	2,221	2,174	2,250	2,261	(0.13)	17	13K	29M
1395/07/06	2,174	2,174	2,250	2,264	(0.31)	11	47K	105M
1395/07/05	2,171	2,171	2,285	2,271	4.32	95	287K	653M
1395/07/04	2,150	2,101	2,170	2,177	(0.14)	13	14K	30M
1395/07/03	2,112	2,110	2,116	2,180	(0.05)	6	2K	5M
1395/06/31	2,106	2,106	2,150	2,181	(0.5)	15	38K	81M
1395/06/29	2,107	2,107	2,118	2,192	(0.27)	12	18K	38M
1395/06/28	2,151	2,150	2,151	2,198	(0.05)	4	3K	6M
1395/06/27	2,122	2,122	2,156	2,199	(0.09)	9	10K	21M
1395/06/24	2,084	2,084	2,250	2,201	1.71	28	153K	340M
1395/06/23	2,170	2,156	2,251	2,164	0.23	9	30K	65M
1395/06/21	2,121	2,120	2,122	2,159	(0.05)	4	4K	7M
1395/06/20	2,100	2,100	2,110	2,160	(0.28)	19	22K	46M
1395/06/17	2,211	2,136	2,211	2,166	0.0	7	3K	7M
1395/06/16	2,036	2,036	2,231	2,166	1.93	58	119K	264M
1395/06/15	2,040	2,040	2,079	2,125	(0.09)	10	8K	16M
1395/06/14	2,040	2,040	2,040	2,127	(0.09)	1	5K	10M
1395/06/13	2,100	2,044	2,100	2,129	(0.42)	9	31K	65M
1395/06/10	2,091	2,050	2,091	2,138	(0.14)	7	14K	30M
1395/06/09	2,092	2,092	2,130	2,141	(0.14)	11	19K	40M
1395/06/08	2,128	2,101	2,150	2,144	(0.05)	10	11K	23M
1395/06/07	2,120	2,101	2,120	2,145	(0.37)	7	45K	95M
1395/06/06	2,104	2,102	2,104	2,153	(0.19)	9	17K	35M
1395/06/03	2,101	2,101	2,148	2,157	(0.19)	12	20K	43M
1395/06/02	2,170	2,091	2,170	2,161	(0.55)	11	48K	102M
1395/06/01	2,103	2,100	2,107	2,173	(0.96)	16	59K	124M
1395/05/31	2,130	2,126	2,130	2,194	(0.23)	6	17K	36M
1395/05/30	2,248	2,128	2,248	2,199	(1.79)	32	123K	265M
1395/05/27	2,193	2,187	2,193	2,239	(0.13)	7	14K	30M
1395/05/26	2,183	2,183	2,288	2,242	(0.58)	14	58K	128M
1395/05/25	2,183	2,180	2,183	2,255	(0.18)	4	13K	28M
1395/05/24	2,181	2,181	2,270	2,259	0.0	8	4K	10M
1395/05/23	2,212	2,212	2,213	2,259	(0.04)	8	8K	17M
1395/05/20	2,273	2,215	2,299	2,260	0.36	16	77K	175M
1395/05/19	2,252	2,172	2,260	2,252	0.0	4	10K	22M
1395/05/17	2,250	2,250	2,317	2,252	0.09	15	30K	68M
1395/05/16	2,275	2,155	2,308	2,250	2.32	34	146K	334M
1395/05/13	2,249	2,200	2,210	2,199	0.0	3	4K	8M
1395/05/12	2,135	2,135	2,180	2,199	(0.14)	14	16K	35M
1395/05/11	2,160	2,160	2,170	2,202	(0.23)	10	29K	64M
1395/05/10	2,152	2,152	2,280	2,207	0.05	16	14K	31M
1395/04/30	2,233	2,233	2,269	2,206	2.08	30	132K	298M
1395/04/29	2,201	2,146	2,201	2,161	(4.3)	80	410K	887M
1395/04/28	2,210	2,210	2,290	2,258	(1.31)	7	134K	299M
1395/04/27	2,225	2,225	2,290	2,288	(1.17)	22	87K	195M
1395/04/26	2,229	2,225	2,300	2,315	(1.15)	22	66K	148M
1395/04/23	2,270	2,258	2,270	2,342	(1.43)	23	75K	170M
1395/04/22	2,294	2,271	2,294	2,376	(0.59)	16	32K	72M
1395/04/21	2,321	2,300	2,321	2,390	(0.25)	15	18K	43M
1395/04/20	2,395	2,302	2,395	2,396	(0.17)	17	14K	34M
1395/04/19	2,306	2,301	2,306	2,400	(0.04)	2	2K	4M
1395/04/15	2,405	2,305	2,405	2,401	4.80	70	292K	700M
1395/04/14	2,211	2,211	2,348	2,291	2.41	25	141K	330M
1395/04/13	2,236	2,200	2,278	2,237	0.04	17	21K	48M
1395/04/12	2,220	2,190	2,280	2,236	(2.99)	52	186K	411M
1395/04/09	2,390	2,282	2,390	2,305	1.23	18	121K	282M
1395/04/08	2,250	2,250	2,256	2,277	(0.13)	24	32K	72M
1395/04/06	2,191	2,190	2,225	2,280	(0.13)	9	10K	22M
1395/04/05	2,300	2,258	2,302	2,283	(3.91)	39	210K	475M
1395/04/02	2,306	2,306	2,430	2,376	0.08	11	12K	30M
1395/04/01	2,286	2,284	2,286	2,374	(1.25)	18	65K	149M
1395/03/31	2,400	2,305	2,400	2,404	(0.91)	20	50K	116M
1395/03/30	2,340	2,320	2,341	2,426	(0.37)	25	23K	53M
1395/03/29	2,420	2,330	2,420	2,435	(0.12)	11	13K	30M
1395/03/26	2,371	2,370	2,420	2,438	(2.25)	49	119K	283M
1395/03/25	2,395	2,381	2,395	2,494	(0.48)	17	26K	62M
1395/03/24	2,490	2,394	2,490	2,506	(0.04)	7	3K	7M
1395/03/23	2,416	2,393	2,416	2,507	(0.44)	21	25K	60M
1395/03/22	2,430	2,415	2,432	2,518	(0.04)	5	3K	8M
1395/03/19	2,434	2,432	2,480	2,519	(0.16)	21	11K	27M
1395/03/18	2,530	2,434	2,530	2,523	(0.04)	3	4K	10M
1395/03/17	2,432	2,432	2,530	2,524	(0.04)	8	4K	11M
1395/03/16	2,431	2,431	2,530	2,525	(0.24)	19	18K	44M
1395/03/12	2,549	2,470	2,550	2,531	(0.16)	18	67K	168M
1395/03/11	2,507	2,504	2,520	2,535	(0.31)	15	67K	169M
1395/03/10	2,600	2,516	2,600	2,543	(0.24)	14	90K	227M
1395/03/09	2,435	2,435	2,600	2,549	0.0	15	30K	76M
1395/03/08	2,547	2,547	2,553	2,549	2.25	15	57K	145M
1395/02/29	3,149	3,052	3,150	3,108	(0.35)	49	82K	254M
1395/02/28	3,129	3,105	3,129	3,119	0.71	18	78K	242M
1395/02/25	3,050	3,050	3,140	3,097	(0.06)	26	24K	73M
1395/02/22	3,100	3,050	3,147	3,099	0.03	48	298K	924M
1395/02/21	3,100	3,051	3,101	3,098	0.06	25	157K	485M
1395/02/20	3,050	3,050	3,144	3,096	(0.13)	21	55K	170M
1395/02/19	3,100	3,100	3,110	3,100	0.0	37	109K	337M
1395/02/18	3,060	3,060	3,101	3,100	0.0	28	90K	280M
1395/02/15	3,100	3,100	3,120	3,100	0.03	32	171K	530M
1395/02/14	3,060	3,060	3,120	3,099	0.71	59	358K	1B
1395/02/13	3,102	3,000	3,112	3,077	(1.38)	55	540K	2B
1395/02/12	3,104	3,055	3,230	3,120	(1.11)	48	235K	731M
1395/02/11	3,170	3,102	3,200	3,155	(0.06)	8	11K	35M
1395/02/08	3,100	3,100	3,170	3,157	(0.22)	17	35K	110M
1395/02/07	3,104	3,104	3,180	3,164	(0.19)	10	31K	95M
1395/02/06	3,200	3,115	3,200	3,170	0.09	20	47K	151M
1395/02/05	3,101	3,101	3,204	3,167	0.06	30	51K	162M
1395/02/04	3,103	3,101	3,190	3,165	(0.41)	28	55K	171M
1395/02/01	3,134	3,110	3,240	3,178	(0.44)	18	72K	226M
1395/01/31	3,111	3,111	3,298	3,192	(0.03)	36	57K	181M
1395/01/30	3,200	3,150	3,281	3,193	2.18	28	144K	467M
1395/01/29	3,190	3,109	3,190	3,125	0.0	11	5K	16M
1395/01/28	3,141	3,066	3,145	3,125	(3.04)	52	243K	757M
1395/01/25	3,300	3,100	3,349	3,223	(1.07)	39	125K	397M
1395/01/24	3,262	3,182	3,300	3,258	(2.63)	45	211K	682M
1395/01/23	3,252	3,252	3,293	3,346	(1.62)	42	126K	414M
1395/01/22	3,205	3,205	3,520	3,401	1.43	115	506K	2B
1395/01/21	3,380	3,351	3,450	3,353	(4.93)	152	828K	3B
1395/01/18	3,699	3,470	3,699	3,527	(3.42)	253	1M	5B
1395/01/17	3,645	3,521	3,658	3,652	4.82	194	1M	5B
1395/01/16	3,390	3,207	3,498	3,484	4.56	263	2M	7B
1395/01/15	3,250	3,170	3,385	3,332	1.40	59	257K	855M
1395/01/14	3,184	3,184	3,198	3,286	(0.42)	19	33K	105M
1395/01/11	3,191	3,191	3,379	3,300	0.76	52	180K	595M
1395/01/10	3,159	3,154	3,200	3,275	(1.18)	17	81K	257M
1395/01/09	3,156	3,156	3,390	3,314	(0.15)	28	87K	286M
1395/01/08	3,227	3,181	3,350	3,319	(0.87)	66	112K	367M
1395/01/07	3,161	3,161	3,449	3,348	0.69	114	872K	3B
1394/12/26	3,203	3,183	3,259	3,325	(0.75)	26	44K	140M
1394/12/25	3,356	3,266	3,356	3,350	4.79	169	1M	4B
1394/12/24	3,030	3,001	3,238	3,197	3.66	117	399K	1B
1394/12/22	3,000	2,999	3,101	3,084	2.97	75	402K	1B
1394/12/19	2,990	2,990	3,020	2,995	(1.02)	111	383K	1B
1394/12/18	3,000	2,990	3,067	3,026	(0.66)	84	136K	409M
1394/12/17	3,076	3,030	3,101	3,046	0.83	96	227K	692M
1394/12/16	2,965	2,913	3,054	3,021	3.85	113	274K	828M
1394/12/15	2,930	2,871	2,969	2,909	0.0	58	142K	414M
1394/12/12	2,901	2,861	2,930	2,909	(1.16)	106	218K	632M
1394/12/11	2,922	2,915	2,923	2,943	(0.67)	22	123K	360M
1394/12/10	2,961	2,914	2,961	2,963	(0.13)	39	41K	122M
1394/12/09	2,990	2,934	3,050	2,967	0.07	45	86K	255M
1394/12/08	2,948	2,910	2,970	2,965	(0.2)	40	163K	484M
1394/12/05	2,951	2,903	2,969	2,971	(0.87)	64	99K	290M
1394/12/04	3,000	2,920	3,030	2,997	0.10	40	73K	221M
1394/12/03	3,000	2,960	3,050	2,994	(0.23)	65	145K	432M
1394/12/02	3,052	2,942	3,180	3,001	(3.07)	110	450K	1B
1394/12/01	3,070	3,053	3,100	3,096	(0.26)	49	117K	361M
1394/11/28	3,080	3,080	3,139	3,104	(0.03)	100	176K	546M
1394/11/27	3,170	3,081	3,170	3,105	(0.93)	67	318K	988M
1394/11/26	3,150	3,120	3,266	3,134	0.03	41	121K	379M
1394/11/25	3,120	3,080	3,200	3,133	(0.63)	49	186K	581M
1394/11/24	3,120	3,120	3,155	3,153	(1.5)	45	186K	582M
1394/11/21	3,300	3,147	3,300	3,201	(3.23)	77	193K	610M
1394/11/20	3,231	3,200	3,390	3,308	1.41	147	684K	2B
1394/11/19	3,260	3,220	3,349	3,262	(1.24)	143	367K	1B
1394/11/18	3,348	3,266	3,360	3,303	(0.57)	92	358K	1B
1394/11/17	3,232	3,232	3,378	3,322	(0.48)	60	188K	623M
1394/11/14	3,349	3,231	3,384	3,338	0.72	81	249K	831M
1394/11/13	3,300	3,206	3,321	3,314	4.77	192	1M	4B
1394/11/12	3,100	3,100	3,164	3,163	4.94	68	278K	881M
1394/11/11	3,047	2,950	3,080	3,014	(2.93)	64	238K	714M
1394/11/10	3,170	3,061	3,170	3,105	(0.32)	47	132K	409M
1394/11/07	3,100	3,072	3,200	3,115	(3.53)	149	417K	1B
1394/11/06	3,250	3,161	3,265	3,229	(0.03)	241	1M	4B
1394/11/05	3,251	3,180	3,251	3,230	6.71	165	848K	3B
1394/10/30	3,001	3,001	3,099	3,027	(2.73)	57	240K	726M
1394/10/29	3,016	3,016	3,100	3,112	(0.45)	54	48K	145M
1394/10/28	3,050	3,000	3,050	3,126	(0.54)	30	37K	112M
1394/10/27	3,167	3,070	3,230	3,143	(0.63)	59	116K	361M
1394/10/26	3,163	3,110	3,163	3,163	4.98	114	467K	1B
1394/10/23	3,000	3,000	3,100	3,013	(0.26)	333	7M	20B
1394/10/22	3,001	3,000	3,059	3,021	(0.17)	41	95K	285M
1394/10/21	3,002	3,000	3,060	3,026	(1.11)	40	182K	548M
1394/10/20	3,010	3,002	3,011	3,060	(0.23)	22	31K	94M
1394/10/19	3,000	2,970	3,058	3,067	(0.84)	31	72K	215M
1394/10/16	3,094	2,965	3,150	3,093	(0.03)	15	16K	50M
1394/10/15	3,091	2,962	3,149	3,094	0.10	37	70K	217M
1394/10/14	3,092	2,926	3,092	3,091	4.96	64	263K	811M
1394/10/13	3,009	3,009	3,027	2,945	2.15	46	112K	338M
1394/10/12	2,850	2,850	2,998	2,883	0.95	24	61K	182M
1394/10/09	2,865	2,865	2,948	2,856	0.04	11	10K	29M
1394/10/07	2,850	2,850	2,874	2,855	0.04	13	21K	59M
1394/10/06	2,874	2,821	2,990	2,854	0.04	27	64K	183M
1394/10/05	2,774	2,774	2,880	2,853	(2.16)	58	154K	432M
1394/10/02	2,861	2,861	2,905	2,916	(0.48)	13	65K	186M
1394/10/01	2,905	2,904	2,944	2,930	(0.81)	26	151K	439M
1394/09/30	2,906	2,906	2,931	2,954	(0.03)	5	4K	13M
1394/09/29	2,912	2,906	2,922	2,955	(0.94)	21	100K	291M
1394/09/28	3,075	2,960	3,075	2,983	(4.24)	59	312K	930M
1394/09/25	3,100	3,077	3,105	3,115	(0.19)	20	64K	200M
1394/09/24	3,100	3,084	3,149	3,121	(0.03)	15	19K	60M
1394/09/23	3,108	3,077	3,118	3,122	(0.26)	41	62K	193M
1394/09/22	3,109	3,109	3,130	3,130	0.0	4	3K	8M
1394/09/18	3,120	3,120	3,193	3,130	0.10	21	28K	88M
1394/09/17	3,110	3,110	3,130	3,127	(0.16)	21	136K	426M
1394/09/16	3,116	3,110	3,130	3,132	(0.06)	21	25K	77M
1394/09/15	3,130	3,113	3,150	3,134	(0.16)	23	104K	325M
1394/09/14	3,150	3,130	3,150	3,139	0.0	15	23K	71M
1394/09/10	3,122	3,116	3,150	3,139	(0.22)	31	163K	510M
1394/09/09	3,115	3,108	3,144	3,146	(0.19)	45	82K	257M
1394/09/08	3,117	3,117	3,150	3,152	(0.57)	51	117K	367M
1394/09/07	3,121	3,106	3,130	3,170	(0.47)	25	59K	184M
1394/09/04	3,181	3,115	3,181	3,185	(0.69)	36	71K	221M
1394/09/03	3,219	3,168	3,219	3,207	(0.4)	35	140K	446M
1394/09/02	3,181	3,162	3,188	3,220	(1.08)	26	112K	354M
1394/09/01	3,208	3,167	3,239	3,255	(0.49)	23	62K	200M
1394/08/30	3,150	3,150	3,283	3,271	4.61	195	627K	2B
1394/08/27	3,120	3,113	3,140	3,127	0.0	11	39K	122M
1394/08/26	3,110	3,109	3,130	3,127	(0.13)	21	55K	173M
1394/08/25	3,108	3,108	3,140	3,131	(0.57)	31	122K	380M
1394/08/24	3,100	3,100	3,170	3,149	(0.44)	34	90K	282M
1394/08/23	3,121	3,100	3,121	3,163	(0.28)	18	36K	112M
1394/08/20	3,190	3,143	3,199	3,172	0.32	37	163K	518M
1394/08/19	3,150	3,143	3,165	3,162	(0.06)	33	41K	129M
1394/08/18	3,131	3,131	3,165	3,164	(0.22)	52	98K	309M
1394/08/17	3,127	3,127	3,152	3,171	(0.03)	12	15K	46M
1394/08/16	3,160	3,141	3,160	3,172	(0.22)	27	59K	186M
1394/08/13	3,247	3,161	3,247	3,179	0.25	26	69K	220M
1394/08/12	3,154	3,141	3,245	3,171	(1.0)	53	199K	630M
1394/08/11	3,200	3,152	3,200	3,203	(0.37)	25	67K	213M
1394/08/10	3,151	3,151	3,280	3,215	(0.25)	50	69K	221M
1394/08/09	3,150	3,150	3,220	3,223	(1.07)	52	138K	440M
1394/08/06	3,171	3,171	3,278	3,258	4.36	143	378K	1B
1394/08/05	3,057	3,011	3,197	3,122	2.53	174	702K	2B
1394/08/04	3,000	3,000	3,060	3,045	(0.33)	49	167K	509M
1394/08/03	3,100	2,961	3,107	3,055	1.73	212	527K	2B
1394/07/29	3,003	2,951	3,003	3,003	5.00	86	434K	1B
1394/07/28	2,987	2,987	2,987	2,860	0.53	12	28K	83M
1394/07/27	2,963	2,963	2,963	2,845	0.82	19	43K	128M
1394/07/26	2,946	2,946	2,946	2,822	0.57	14	29K	87M
1394/07/25	2,936	2,936	2,936	2,806	0.32	9	16K	47M
1394/07/22	2,927	2,927	2,927	2,797	0.32	17	16K	48M
1394/07/21	2,766	2,766	2,907	2,788	0.69	34	48K	139M
1394/07/20	2,730	2,730	2,834	2,769	0.14	35	35K	99M
1394/07/19	2,716	2,716	2,829	2,765	(0.07)	13	15K	40M
1394/07/18	2,733	2,710	2,776	2,767	(0.32)	24	47K	129M
1394/07/15	2,742	2,740	2,781	2,776	(0.18)	24	39K	106M
1394/07/14	2,746	2,740	2,781	2,781	(0.14)	19	24K	67M
1394/07/13	2,740	2,740	2,755	2,785	(0.14)	20	29K	80M
1394/07/12	2,721	2,721	2,800	2,789	(0.14)	32	52K	145M
1394/07/11	2,720	2,720	2,765	2,793	(0.46)	25	69K	190M
1394/07/08	2,770	2,761	2,771	2,806	(0.07)	15	11K	31M
1394/07/07	2,800	2,760	2,860	2,808	(0.07)	20	19K	54M
1394/07/06	2,762	2,762	2,820	2,810	(0.04)	19	35K	98M
1394/07/05	2,760	2,758	2,800	2,811	(0.39)	30	59K	163M
1394/07/04	2,800	2,800	2,822	2,822	(0.11)	26	61K	171M
1394/07/01	2,780	2,780	2,850	2,825	(0.32)	26	80K	224M
1394/06/31	2,797	2,770	2,801	2,834	(1.08)	45	120K	335M
1394/06/30	2,790	2,758	2,947	2,865	(0.38)	22	32K	91M
1394/06/29	2,831	2,790	2,832	2,876	(0.59)	29	56K	157M
1394/06/28	2,802	2,802	2,980	2,893	(0.28)	31	28K	78M
1394/06/25	2,880	2,820	2,899	2,901	(1.33)	88	107K	305M
1394/06/24	2,900	2,882	2,900	2,940	(0.31)	29	38K	110M
1394/06/23	2,920	2,904	2,950	2,949	(0.57)	31	107K	312M
1394/06/22	2,950	2,901	2,950	2,966	(0.6)	27	66K	193M
1394/06/21	2,971	2,954	3,000	2,984	(0.27)	24	83K	247M
1394/06/18	2,990	2,951	3,001	2,992	(0.66)	69	175K	523M
1394/06/17	3,010	3,000	3,040	3,012	(0.17)	58	93K	279M
1394/06/16	3,009	3,008	3,018	3,017	(0.2)	86	131K	395M
1394/06/15	3,120	3,022	3,120	3,023	0.07	38	90K	273M
1394/06/14	3,050	3,010	3,060	3,021	0.23	40	96K	291M
1394/06/11	3,002	3,001	3,090	3,014	0.10	41	93K	282M
1394/06/10	3,040	3,000	3,060	3,011	(1.92)	142	1M	3B
1394/06/09	3,075	3,004	3,090	3,070	(1.63)	50	196K	600M
1394/06/08	3,120	3,066	3,120	3,121	(0.48)	31	76K	235M
1394/06/07	3,100	3,100	3,153	3,136	(1.23)	32	184K	575M
1394/06/04	3,150	3,100	3,207	3,175	(1.0)	56	185K	585M
1394/06/03	3,100	3,081	3,210	3,207	4.63	85	7M	22B
1394/06/02	2,972	2,972	3,164	3,065	1.69	64	147K	458M
1394/06/01	3,015	3,000	3,020	3,014	(1.6)	41	235K	707M
1394/05/31	3,012	3,012	3,080	3,063	(1.45)	45	171K	521M
1394/05/28	3,052	3,041	3,099	3,108	(0.67)	33	66K	202M
1394/05/27	3,115	3,043	3,123	3,129	(0.35)	29	69K	212M
1394/05/26	3,116	3,100	3,116	3,140	(0.19)	25	33K	102M
1394/05/25	3,100	3,100	3,166	3,146	(0.29)	52	129K	405M
1394/05/24	3,150	3,100	3,150	3,155	(0.22)	26	49K	154M
1394/05/21	3,150	3,150	3,150	3,162	0.0	9	10K	33M
1394/05/19	3,150	3,127	3,166	3,162	(0.09)	34	42K	133M
1394/05/18	3,150	3,147	3,160	3,165	(0.06)	29	34K	107M
1394/05/17	3,249	3,141	3,249	3,167	(0.19)	32	68K	213M
1394/05/14	3,243	3,175	3,256	3,173	0.83	68	91K	293M
1394/05/13	3,180	3,120	3,240	3,147	1.12	134	373K	1B
1394/05/12	3,129	3,100	3,170	3,112	(0.61)	75	636K	2B
1394/05/11	3,150	3,040	3,150	3,131	(0.19)	29	39K	121M
1394/05/10	3,100	3,100	3,160	3,137	(0.54)	72	389K	1B
1394/05/07	3,175	3,120	3,250	3,154	0.67	62	119K	378M
1394/05/06	3,040	3,040	3,155	3,133	(0.16)	26	21K	65M
1394/05/05	3,016	3,015	3,144	3,138	(0.41)	19	34K	102M
1394/05/04	3,100	3,100	3,170	3,151	(0.28)	33	56K	173M
1394/05/03	3,140	3,100	3,164	3,160	(2.95)	57	217K	680M
1394/04/31	3,130	3,130	3,249	3,256	(0.46)	41	63K	203M
1394/04/30	3,200	3,196	3,299	3,271	(2.76)	33	146K	467M
1394/04/29	3,271	3,230	3,315	3,364	(1.06)	44	65K	212M
1394/04/24	3,352	3,290	3,389	3,400	(1.33)	68	103K	344M
1394/04/23	3,390	3,211	3,496	3,446	3.48	162	421K	1B
1394/04/22	3,389	3,389	3,389	3,330	3.16	61	164K	556M
1394/04/21	3,270	3,250	3,297	3,228	2.80	93	148K	486M
1394/04/20	3,052	3,052	3,200	3,140	1.36	86	204K	644M
1394/04/16	3,121	3,080	3,160	3,098	0.62	104	166K	515M
1394/04/15	3,061	3,061	3,110	3,079	0.0	80	119K	367M
1394/04/14	3,080	3,040	3,160	3,079	(1.85)	65	200K	613M
1394/04/13	3,180	3,072	3,190	3,137	(1.57)	155	398K	1B
1394/04/10	3,186	3,182	3,210	3,187	(4.84)	98	267K	851M
1394/04/09	3,280	3,280	3,379	3,349	(2.9)	67	205K	681M
1394/04/08	3,305	3,305	3,399	3,449	(0.83)	43	49K	164M
1394/04/07	3,381	3,378	3,381	3,478	(2.17)	21	113K	384M
1394/04/06	3,476	3,450	3,570	3,555	3.34	153	2M	8B
1394/04/03	3,464	3,291	3,478	3,440	(0.69)	195	255K	876M
1394/04/02	3,489	3,358	3,489	3,464	3.81	113	266K	923M
1394/04/01	3,330	3,310	3,358	3,337	4.31	140	268K	895M
1394/03/31	3,136	3,135	3,239	3,199	3.46	138	433K	1B
1394/03/30	3,112	3,070	3,112	3,092	4.25	86	285K	881M
1394/03/27	2,850	2,850	3,013	2,966	2.13	60	183K	549M
1394/03/26	2,850	2,848	2,950	2,904	(1.02)	61	140K	404M
1394/03/25	2,939	2,855	2,939	2,934	(0.61)	40	61K	176M
1394/03/24	2,950	2,912	2,950	2,952	(0.87)	53	133K	390M
1394/03/23	2,965	2,851	3,000	2,978	(0.33)	36	42K	123M
1394/03/20	3,040	2,902	3,040	2,988	(0.2)	60	89K	266M
1394/03/19	3,070	2,988	3,070	2,994	(4.8)	81	322K	965M
1394/03/18	3,101	3,055	3,102	3,145	(2.15)	67	125K	382M
1394/03/17	3,180	3,110	3,270	3,214	(0.74)	63	63K	198M
1394/03/16	3,154	3,154	3,240	3,238	(0.4)	38	49K	154M
1394/03/12	3,201	3,150	3,347	3,251	(1.1)	105	137K	441M
1394/03/11	3,250	3,243	3,300	3,287	(3.69)	94	194K	629M
1394/03/10	3,500	3,323	3,501	3,413	(2.4)	198	444K	2B
1394/03/09	3,508	3,470	3,508	3,497	(0.31)	56	80K	280M
1394/02/30	4,400	4,320	4,410	4,388	(0.36)	2,499	1M	5B
1394/02/29	4,400	4,400	4,411	4,404	0.09	329	582K	3B
1394/02/28	4,400	4,400	4,407	4,400	(0.9)	1,408	298K	1B
1394/02/27	4,392	4,392	4,450	4,440	0.36	1,975	3M	14B
1394/02/23	4,390	4,390	4,430	4,424	1.03	606	12M	52B
1394/02/22	4,346	4,330	4,400	4,379	2.15	489	659K	3B
1394/02/21	4,255	4,255	4,350	4,287	0.75	296	408K	2B
1394/02/20	4,110	4,110	4,310	4,255	1.75	4,467	1M	4B
1394/02/19	4,140	4,140	4,210	4,182	0.02	3,781	721K	3B
1394/02/16	4,157	4,052	4,221	4,181	(0.92)	2,673	1M	5B
1394/02/15	4,162	4,132	4,252	4,220	1.39	1,266	598K	3B
1394/02/14	4,050	4,050	4,180	4,162	0.65	2,054	759K	3B
1394/02/13	4,078	4,002	4,199	4,135	(0.02)	616	967K	4B
1394/02/09	4,131	4,080	4,189	4,136	(0.24)	431	560K	2B
1394/02/08	4,180	4,106	4,250	4,146	(3.06)	1,370	2M	8B
1394/02/07	4,301	4,210	4,343	4,277	(1.52)	476	846K	4B
1394/02/06	4,340	4,310	4,400	4,343	(0.66)	443	685K	3B
1394/02/05	4,425	4,350	4,425	4,372	(1.06)	369	555K	2B
1394/02/02	4,400	4,392	4,449	4,419	0.66	650	1M	5B
1394/02/01	4,429	4,351	4,452	4,390	(1.19)	616	1M	5B
1394/01/31	4,454	4,429	4,490	4,443	(3.69)	1,174	1M	6B
1394/01/30	4,710	4,510	4,850	4,613	(1.79)	1,951	3M	15B
1394/01/29	4,650	4,624	4,728	4,697	3.30	5,808	9M	42B
1394/01/26	4,450	4,450	4,621	4,547	2.32	4,274	6M	26B
1394/01/25	4,385	4,382	4,451	4,444	(0.04)	2,231	3M	13B
1394/01/24	4,367	4,367	4,451	4,446	0.0	3,772	6M	27B
1394/01/23	4,400	4,330	4,451	4,446	(0.07)	7,412	12M	53B
1394/01/22	4,461	4,410	4,489	4,449	(2.26)	8,166	12M	54B
1394/01/19	4,628	4,471	4,628	4,552	2.29	23,839	28M	128B
1394/01/18	4,450	4,450	4,450	4,450	345.00	24,252	70M	312B