Name: معادن بافق
Creator: حال و هوا

جدول آخرین قیمت و نمودار
معادن‌ بافق
کبافق(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	45,560	45,560	45,560	45,560	(2.98)	84	97K	4B
1405/06/28	48,940	46,100	48,940	46,960	(1.18)	358	1M	52B
1405/06/25	48,000	45,230	48,000	47,520	1.95	910	3M	153B
1405/06/24	46,610	46,610	46,610	46,610	2.98	402	2M	79B
1405/06/23	45,480	43,110	45,480	45,260	2.49	556	3M	123B
1405/06/22	44,160	44,160	44,160	44,160	2.99	333	2M	76B
1405/06/21	42,880	42,880	42,880	42,880	2.98	142	732K	31B
1405/06/18	41,700	39,420	41,840	41,640	2.49	620	3M	144B
1405/06/17	40,690	39,630	40,690	40,630	2.83	608	3M	113B
1405/06/16	37,710	37,710	39,630	39,510	2.68	341	2M	83B
1405/06/15	38,950	37,370	39,280	38,480	0.68	698	2M	72B
1405/06/14	37,910	37,910	40,190	38,220	(2.2)	1,126	4M	156B
1405/06/11	39,080	39,080	39,080	39,080	(2.98)	123	244K	10B
1405/06/10	41,060	38,680	41,060	40,280	1.03	877	3M	132B
1405/06/09	39,870	39,860	39,870	39,870	3.00	461	2M	92B
1405/06/08	38,710	38,710	38,710	38,710	2.98	373	2M	85B
1405/06/07	38,710	38,710	38,710	38,710	2.98	373	2M	85B
1405/06/04	37,590	37,590	37,590	37,590	2.99	117	266K	10B
1405/06/03	36,530	36,030	36,530	36,500	2.90	354	2M	68B
1405/06/02	34,370	34,370	36,490	35,470	0.11	968	4M	144B
1405/06/01	36,860	34,720	36,860	35,430	(1.01)	892	4M	130B
1405/05/31	35,790	35,790	35,790	35,790	2.99	125	527K	19B
1405/05/28	34,750	34,750	34,750	34,750	2.99	144	685K	24B
1405/05/21	37,720	36,070	38,010	37,040	0.35	916	2M	86B
1405/05/20	37,720	36,070	38,010	37,040	0.35	916	2M	86B
1405/05/19	35,120	35,120	37,170	36,910	2.27	923	4M	147B
1405/05/18	37,720	35,540	37,720	36,090	(1.47)	1,228	5M	183B
1405/05/17	36,630	36,630	36,630	36,630	2.98	192	801K	29B
1405/05/14	35,630	34,700	35,630	35,570	2.80	742	3M	91B
1405/05/13	34,600	34,600	34,600	34,600	2.98	135	569K	20B
1405/05/12	34,600	34,600	34,600	34,600	2.98	135	569K	20B
1405/05/11	33,600	33,600	33,600	33,600	2.97	233	906K	30B
1405/05/10	32,640	32,210	32,640	32,630	2.97	309	1M	44B
1405/05/07	32,090	30,250	32,110	31,690	1.64	589	3M	83B
1405/05/06	29,710	29,710	31,300	31,180	2.60	374	2M	71B
1405/05/05	30,390	30,370	30,390	30,390	2.98	321	3M	99B
1405/05/04	29,510	29,510	29,510	29,510	2.97	54	560K	17B
1405/05/03	28,660	28,660	28,660	28,660	2.98	104	267K	8B
1405/04/31	27,840	27,280	27,840	27,830	2.96	273	2M	46B
1405/04/30	27,030	27,030	27,030	27,030	2.97	55	227K	6B
1405/04/29	25,500	25,500	26,290	26,250	2.82	158	746K	20B
1405/04/28	25,210	25,210	26,270	25,530	(1.73)	403	1M	26B
1405/04/27	25,980	25,980	25,980	25,980	(2.99)	78	246K	6B
1405/04/24	26,610	26,460	27,760	26,780	(1.8)	292	685K	18B
1405/04/23	28,060	27,250	28,060	27,270	(2.92)	320	887K	24B
1405/04/22	28,060	28,060	28,900	28,090	(2.87)	429	2M	52B
1405/04/21	28,920	28,920	28,920	28,920	(2.99)	31	31K	908M
1405/04/20	29,780	29,750	30,100	29,810	(2.77)	224	961K	29B
1405/04/17	29,530	29,530	31,350	30,660	0.72	759	3M	99B
1405/04/16	30,440	30,350	30,440	30,440	2.98	183	996K	30B
1405/04/15	29,680	28,900	29,760	29,560	2.28	458	2M	47B
1405/04/14	29,680	28,900	29,760	29,560	2.28	458	2M	47B
1405/04/13	29,680	28,900	29,760	29,560	2.28	458	2M	47B
1405/04/10	29,680	28,900	29,760	29,560	2.28	458	2M	47B
1405/04/09	28,900	28,100	28,930	28,900	2.88	387	2M	44B
1405/04/08	27,740	27,740	29,200	28,090	(1.75)	442	1M	42B
1405/04/07	30,000	28,460	30,190	28,590	(2.56)	325	1M	33B
1405/04/06	29,200	29,160	30,200	29,340	(2.4)	661	3M	81B
1405/04/03	29,720	29,710	31,530	30,060	(1.83)	582	3M	101B
1405/04/01	30,620	30,620	30,620	30,620	(2.98)	77	366K	11B
1405/03/31	31,560	31,560	31,580	31,560	(2.98)	162	548K	17B
1405/03/30	34,000	32,050	34,000	32,530	(1.54)	278	1M	45B
1405/03/27	32,980	32,980	33,920	33,040	(2.82)	644	4M	130B
1405/03/26	35,210	33,170	35,210	34,000	(0.56)	889	4M	140B
1405/03/25	34,190	34,190	34,190	34,190	2.98	128	632K	22B
1405/03/24	33,200	33,200	33,200	33,200	2.98	193	1M	47B
1405/03/23	32,240	32,240	32,240	32,240	2.97	51	314K	10B
1405/03/20	31,360	30,690	31,360	31,310	2.82	338	2M	62B
1405/03/19	30,450	30,450	30,450	30,450	2.98	63	293K	9B
1405/03/18	28,910	28,910	30,690	29,570	(0.77)	443	3M	79B
1405/03/17	29,800	29,070	29,800	29,800	2.97	90	547K	16B
1405/03/16	29,060	28,110	29,060	28,940	2.55	171	715K	21B
1405/03/13	28,540	27,180	28,540	28,220	1.84	409	2M	58B
1405/03/12	27,710	27,610	27,710	27,710	2.97	108	880K	24B
1405/03/11	26,920	26,570	26,920	26,910	2.95	463	5M	133B
1405/03/10	26,140	26,140	26,140	26,140	2.99	20	312K	8B
1405/03/09	25,380	25,380	25,380	25,380	2.96	35	498K	13B
1405/03/06	24,680	23,310	24,680	24,650	2.84	303	1M	36B
1405/03/05	24,680	23,310	24,680	24,650	2.84	303	1M	36B
1405/03/04	23,970	23,970	23,970	23,970	2.96	27	357K	9B
1405/03/03	23,280	23,280	23,280	23,280	2.96	27	340K	8B
1405/03/02	22,610	22,610	22,610	22,610	2.96	43	398K	9B
1405/02/30	21,850	21,850	21,960	21,960	2.95	55	476K	10B
1405/02/29	20,810	20,810	21,980	21,330	(0.56)	406	2M	51B
1404/12/09	20,850	20,810	22,050	21,230	(1.03)	65	257K	5B
1404/12/06	20,320	20,320	21,560	21,450	2.44	163	707K	15B
1404/12/05	21,000	20,780	21,500	20,940	(2.24)	126	204K	4B
1404/12/04	21,010	20,740	21,770	21,420	1.32	148	450K	10B
1404/12/03	21,140	21,140	21,490	21,140	(2.98)	143	693K	15B
1404/12/02	21,800	21,790	21,800	21,790	(2.98)	44	61K	1B
1404/11/29	22,750	21,530	22,770	22,460	1.58	150	381K	9B
1404/11/28	22,430	21,880	22,550	22,110	0.96	120	246K	5B
1404/11/27	22,500	21,430	22,510	21,900	0.14	56	126K	3B
1404/11/26	23,210	21,870	23,210	21,870	(2.97)	146	801K	18B
1404/11/25	22,500	22,400	23,400	22,540	(2.38)	172	445K	10B
1404/11/21	23,090	23,090	23,130	23,090	(2.98)	183	697K	16B
1404/11/20	24,400	23,800	25,150	23,800	(2.98)	88	678K	16B
1404/11/19	25,890	24,400	25,890	24,530	(2.47)	115	243K	6B
1404/11/18	25,000	24,500	25,240	25,150	2.61	169	524K	13B
1404/11/14	25,350	23,890	25,350	24,510	(0.45)	295	749K	18B
1404/11/13	25,180	23,740	25,180	24,620	0.61	312	1M	28B
1404/11/12	24,470	24,470	25,210	24,470	(2.97)	254	1M	32B
1404/11/11	25,220	25,220	25,270	25,220	(2.96)	116	508K	13B
1404/11/08	25,990	25,990	25,990	25,990	(2.99)	47	118K	3B
1404/11/07	26,790	26,790	26,790	26,790	(2.97)	20	159K	4B
1404/11/06	27,610	27,610	27,610	27,610	(2.99)	13	15K	428M
1404/11/05	28,460	28,460	28,460	28,460	(2.97)	30	116K	3B
1404/11/04	30,240	29,180	30,240	29,330	(2.49)	142	734K	22B
1404/11/01	28,610	28,610	30,220	30,080	2.52	312	2M	46B
1404/10/30	29,190	28,260	30,000	29,340	0.72	369	1M	36B
1404/10/29	29,190	28,440	29,190	29,130	2.79	378	1M	43B
1404/10/28	28,280	27,560	28,380	28,340	2.83	192	1M	33B
1404/10/24	27,700	27,490	28,050	27,560	(2.75)	493	3M	91B
1404/10/23	29,300	27,610	29,300	28,340	(0.42)	272	723K	20B
1404/10/22	28,430	28,000	28,470	28,460	2.93	304	1M	39B
1404/10/21	27,440	27,440	28,550	27,650	(2.23)	596	3M	92B
1404/10/20	28,260	28,260	29,000	28,280	(2.92)	194	1M	34B
1404/10/17	29,980	28,300	29,980	29,130	0.07	651	3M	87B
1404/10/16	29,110	29,110	29,110	29,110	2.97	89	1M	36B
1404/10/15	28,270	28,270	28,270	28,270	2.99	88	523K	15B
1404/10/14	27,310	27,290	28,820	27,450	(2.42)	368	2M	65B
1404/10/10	27,140	27,140	28,800	28,130	0.57	456	2M	68B
1404/10/09	27,970	27,970	27,970	27,970	(2.98)	130	1M	36B
1404/10/08	29,830	28,710	29,990	28,830	(2.57)	576	4M	104B
1404/10/07	29,220	29,220	30,750	29,590	(1.76)	939	5M	152B
1404/10/06	30,880	29,100	30,880	30,120	0.43	1,015	5M	161B
1404/10/03	29,450	29,450	30,010	29,990	2.92	749	6M	178B
1404/10/02	28,850	28,550	29,380	29,140	2.14	307	2M	70B
1404/10/01	28,540	27,760	28,540	28,530	2.96	897	13M	372B
1404/09/30	27,710	27,710	27,710	27,710	2.97	141	2M	54B
1404/09/29	26,910	26,910	26,910	26,910	2.99	57	583K	16B
1404/09/26	26,580	26,580	26,580	26,130	1.24	59	268K	7B
1404/09/25	25,810	25,810	25,810	25,810	2.99	108	1M	33B
1404/09/24	25,520	25,520	25,520	25,060	1.13	55	245K	6B
1404/09/23	24,780	24,780	24,780	24,780	2.99	100	1M	26B
1404/09/22	24,060	24,060	24,060	24,060	3.00	85	732K	18B
1404/09/19	23,360	23,360	23,360	23,360	3.00	70	1M	26B
1404/09/18	23,190	23,190	23,190	22,680	0.71	50	168K	4B
1404/09/17	23,040	23,040	23,040	22,520	0.67	59	154K	4B
1404/09/16	22,700	22,700	22,700	22,370	1.50	72	345K	8B
1404/09/15	22,500	22,500	22,500	22,040	0.87	63	205K	5B
1404/09/12	22,230	22,230	22,230	21,850	1.20	59	284K	6B
1404/09/11	21,800	21,800	21,800	21,590	1.98	70	464K	10B
1404/09/10	21,320	20,900	21,420	21,170	1.78	195	628K	13B
1404/09/09	21,070	20,720	21,070	20,800	(2.62)	359	773K	16B
1404/09/08	21,720	21,060	21,720	21,360	(1.61)	221	440K	9B
1404/09/05	21,550	21,230	22,330	21,710	(0.64)	201	368K	8B
1404/09/04	22,180	21,600	22,400	21,850	0.37	141	254K	6B
1404/09/02	22,100	21,480	22,100	21,770	(0.18)	208	495K	11B
1404/09/01	21,970	21,400	22,300	21,810	(0.68)	157	309K	7B
1404/08/28	21,400	21,400	22,350	21,960	0.0	171	389K	9B
1404/08/27	22,570	21,400	22,570	21,960	0.14	144	388K	9B
1404/08/26	21,600	21,600	22,350	21,930	0.23	114	229K	5B
1404/08/25	22,190	21,420	22,590	21,880	(0.59)	192	349K	8B
1404/08/24	21,900	21,600	22,250	22,010	(1.12)	189	355K	8B
1404/08/21	22,010	21,830	22,800	22,260	(0.71)	123	228K	5B
1404/08/20	22,050	22,050	22,700	22,420	(0.36)	111	189K	4B
1404/08/19	22,510	22,470	23,800	22,500	(2.85)	194	882K	20B
1404/08/18	23,100	22,860	23,100	23,160	(1.7)	79	363K	8B
1404/08/17	24,090	23,000	24,100	23,560	(0.46)	132	184K	4B
1404/08/14	24,480	23,640	24,480	23,670	(2.87)	284	762K	18B
1404/08/13	24,030	23,030	24,440	24,370	2.70	264	965K	24B
1404/08/12	23,500	23,500	23,870	23,730	2.37	180	542K	13B
1404/08/11	23,530	23,170	23,530	23,180	1.44	220	371K	9B
1404/08/10	22,300	22,100	22,980	22,850	2.37	284	726K	17B
1404/08/07	22,810	21,800	22,810	22,320	(0.45)	251	232K	5B
1404/08/06	22,680	22,420	22,810	22,420	0.31	143	251K	6B
1404/08/05	22,500	22,310	22,590	22,350	0.86	144	458K	10B
1404/08/04	22,670	22,110	22,670	22,160	0.36	104	313K	7B
1404/08/03	22,240	21,740	22,390	22,080	(0.18)	237	293K	6B
1404/07/30	22,400	22,040	22,600	22,120	0.23	102	158K	4B
1404/07/29	22,200	21,960	22,610	22,070	(2.47)	202	585K	13B
1404/07/28	22,700	22,200	22,990	22,630	(1.09)	129	287K	6B
1404/07/27	23,000	22,770	23,670	22,880	(2.51)	235	703K	16B
1404/07/26	23,100	23,010	23,980	23,470	0.60	185	392K	9B
1404/07/23	22,950	22,870	23,300	23,330	(1.02)	139	239K	5B
1404/07/22	23,840	23,060	23,840	23,570	(0.84)	168	293K	7B
1404/07/21	23,890	23,350	24,130	23,770	1.28	191	630K	15B
1404/07/20	23,620	22,390	23,630	23,470	2.27	201	921K	22B
1404/07/19	22,520	22,400	23,500	22,950	(0.56)	200	394K	9B
1404/07/16	23,420	22,650	23,470	23,080	(0.52)	128	355K	8B
1404/07/15	23,410	22,750	23,970	23,200	(0.9)	204	455K	10B
1404/07/14	22,310	22,310	23,500	23,410	2.59	197	824K	19B
1404/07/13	23,030	21,690	23,030	22,820	2.06	272	1M	28B
1404/07/12	22,400	22,000	22,410	22,360	2.76	239	655K	15B
1404/07/09	22,650	21,540	22,650	21,760	(1.98)	449	2M	53B
1404/07/08	22,200	22,100	22,200	22,200	2.97	199	1M	33B
1404/07/07	22,050	22,050	22,050	21,560	0.70	41	165K	4B
1404/07/06	21,800	21,800	21,800	21,410	1.13	86	278K	6B
1404/07/05	21,300	21,200	21,330	21,170	2.22	128	539K	12B
1404/07/02	20,700	19,750	20,750	20,710	2.78	325	3M	53B
1404/07/01	20,210	20,210	20,210	20,150	2.65	59	706K	14B
1404/06/31	20,050	20,050	20,050	19,630	0.82	41	223K	4B
1404/06/30	19,760	19,760	19,760	19,470	1.46	63	394K	8B
1404/06/29	19,450	18,400	19,450	19,190	1.59	289	2M	35B
1404/06/26	19,130	19,130	19,130	18,890	1.67	90	467K	9B
1404/06/25	18,680	18,450	18,680	18,580	2.43	109	739K	14B
1404/06/24	17,870	17,870	18,400	18,140	1.51	91	519K	10B
1404/06/23	18,000	17,390	18,340	17,870	0.06	94	248K	4B
1404/06/22	17,380	17,320	18,130	17,860	0.06	105	221K	4B
1404/06/18	17,890	17,340	18,100	17,850	(0.11)	67	107K	2B
1404/06/17	17,600	17,600	18,220	17,870	0.45	96	275K	5B
1404/06/16	18,040	17,620	18,100	17,790	0.11	60	155K	3B
1404/06/15	17,950	17,220	18,240	17,770	0.23	79	199K	4B
1404/06/12	17,930	17,360	17,950	17,730	1.72	77	516K	9B
1404/06/11	16,640	16,640	17,510	17,430	2.53	125	776K	14B
1404/06/09	17,330	16,590	17,330	17,000	(0.12)	68	94K	2B
1404/06/08	16,820	16,760	16,850	17,020	(1.45)	127	431K	7B
1404/06/05	17,350	16,940	17,350	17,270	(0.17)	62	93K	2B
1404/06/04	17,000	16,850	17,200	17,300	(0.17)	61	71K	1B
1404/06/03	16,960	16,960	17,260	17,330	(0.74)	57	244K	4B
1404/06/01	17,090	17,080	17,580	17,460	(0.8)	66	288K	5B
1404/05/29	17,190	17,180	17,600	17,600	(0.62)	73	180K	3B
1404/05/28	18,210	17,270	18,210	17,710	(0.51)	90	140K	2B
1404/05/27	17,390	17,390	18,200	17,800	(0.22)	92	128K	2B
1404/05/26	16,990	16,990	18,010	17,840	2.00	105	737K	13B
1404/05/25	17,020	17,020	17,990	17,490	(0.29)	64	87K	1B
1404/05/22	17,250	17,230	17,250	17,540	(1.24)	41	347K	6B
1404/05/21	17,550	17,530	17,990	17,760	(1.72)	63	481K	8B
1404/05/20	17,640	17,600	18,640	18,070	(0.39)	76	127K	2B
1404/05/19	18,350	18,210	18,500	18,140	0.22	42	236K	4B
1404/05/18	17,490	17,490	18,480	18,100	0.84	93	332K	6B
1404/05/15	18,280	17,540	18,310	17,950	0.96	141	390K	7B
1404/05/14	17,820	17,600	17,900	17,780	2.30	135	695K	12B
1404/05/13	16,780	16,770	17,790	17,380	0.58	185	519K	9B
1404/05/12	17,800	16,940	17,800	17,280	(1.03)	110	385K	7B
1404/05/11	17,460	17,460	17,750	17,460	(3.0)	139	908K	16B
1404/05/08	17,760	17,760	17,780	18,000	(1.64)	97	450K	8B
1404/05/01	18,780	18,040	18,900	18,480	(0.59)	298	591K	11B
1404/04/31	18,350	18,350	18,630	18,590	2.76	165	804K	15B
1404/04/30	18,500	18,100	18,500	18,090	0.28	130	244K	4B
1404/04/29	18,320	17,930	18,560	18,040	(2.38)	774	1M	21B
1404/04/28	18,470	18,370	18,900	18,480	0.05	175	272K	5B
1404/04/25	18,580	18,440	18,950	18,470	0.33	188	236K	4B
1404/04/24	18,420	18,270	18,450	18,410	(0.05)	106	120K	2B
1404/04/23	18,550	18,430	18,570	18,420	0.22	169	265K	5B
1404/04/22	18,510	18,370	18,720	18,380	0.22	226	224K	4B
1404/04/21	18,330	18,230	18,750	18,340	0.71	469	668K	12B
1404/04/18	18,060	17,800	18,200	18,210	(0.71)	146	224K	4B
1404/04/17	18,470	18,290	18,680	18,340	(2.71)	166	754K	14B
1404/04/16	19,590	18,490	19,600	18,850	(0.95)	1,006	663K	12B
1404/04/11	18,820	18,820	19,890	19,030	(1.91)	2,008	2M	35B
1404/04/10	19,000	19,000	19,000	19,400	(0.92)	78	218K	4B
1404/04/09	19,550	19,550	19,930	19,580	(2.83)	670	2M	36B
1404/04/08	20,150	20,150	20,480	20,150	(2.99)	401	1M	29B
1404/04/07	20,770	20,770	20,770	20,770	(2.99)	55	954K	20B
1404/03/21	22,030	21,050	22,030	21,410	(0.23)	124	149K	3B
1404/03/20	21,840	21,310	22,400	21,460	(2.28)	195	565K	12B
1404/03/19	22,460	21,890	22,950	21,960	(2.66)	215	668K	15B
1404/03/18	22,460	22,460	23,270	22,560	(2.55)	280	779K	18B
1404/03/17	22,780	22,710	22,780	23,150	(1.11)	77	238K	5B
1404/03/13	23,790	23,160	23,870	23,410	0.34	157	331K	8B
1404/03/12	22,910	22,910	23,840	23,330	0.30	156	549K	13B
1404/03/11	23,550	23,000	23,860	23,260	0.35	140	348K	8B
1404/03/10	23,680	22,620	23,680	23,180	0.56	154	497K	12B
1404/03/07	23,280	22,860	23,500	23,050	0.79	123	282K	7B
1404/03/06	22,540	22,540	23,280	22,870	1.15	184	387K	9B
1404/03/05	23,140	22,260	23,140	22,610	0.18	142	392K	9B
1404/03/04	23,690	22,390	23,690	22,570	(2.21)	325	852K	19B
1404/03/03	23,130	22,630	23,510	23,080	0.09	164	219K	5B
1404/02/31	22,980	22,980	23,360	23,060	(2.66)	300	839K	19B
1404/02/30	23,820	22,700	23,930	23,690	1.94	327	1M	31B
1404/02/29	23,450	22,970	23,680	23,240	(1.86)	460	1M	24B
1404/02/28	24,000	23,400	24,000	23,680	(0.92)	290	1M	25B
1404/02/27	24,200	23,720	24,560	23,900	(2.25)	315	599K	14B
1404/02/24	25,500	24,250	25,500	24,450	(2.16)	470	1M	31B
1404/02/23	25,790	24,440	25,790	24,990	(0.44)	321	581K	15B
1404/02/22	24,460	24,460	25,100	25,100	3.00	165	872K	22B
1404/02/21	24,390	23,900	24,690	24,370	1.63	399	2M	37B
1404/02/20	25,200	23,740	25,200	23,980	(2.0)	326	926K	22B
1404/02/17	24,590	23,940	24,590	24,470	2.47	192	741K	18B
1404/02/16	23,890	23,470	23,890	23,880	2.93	253	1M	30B
1404/02/15	23,460	23,460	23,460	23,200	1.84	86	403K	9B
1404/02/14	22,860	22,860	22,960	22,780	2.15	115	479K	11B
1404/02/13	22,800	22,020	22,800	22,300	(1.76)	306	773K	17B
1404/02/10	23,180	23,180	23,180	22,700	0.84	55	196K	5B
1404/02/09	22,720	22,720	22,720	22,510	2.04	78	466K	11B
1404/02/08	22,190	21,500	22,400	22,060	1.43	249	764K	17B
1404/02/07	21,940	21,350	22,000	21,750	(0.87)	195	518K	11B
1404/02/06	22,470	21,560	22,470	21,940	0.50	333	914K	20B
1404/02/03	21,360	21,360	22,080	21,830	(0.59)	251	534K	12B
1404/02/02	22,650	21,870	22,650	21,960	(2.57)	449	1M	25B
1404/02/01	22,740	22,000	22,740	22,540	2.08	294	1M	24B
1404/01/31	22,000	21,950	22,090	22,080	2.94	231	1M	23B
1404/01/30	21,790	21,300	21,850	21,450	0.61	196	502K	11B
1404/01/27	20,960	20,960	21,950	21,320	(1.3)	264	459K	10B
1404/01/26	21,920	21,240	21,920	21,600	(1.32)	150	327K	7B
1404/01/25	21,920	21,500	21,920	21,890	2.82	189	874K	19B
1404/01/24	21,400	21,400	21,490	21,290	2.01	141	482K	10B
1404/01/23	21,900	20,760	21,900	20,870	(2.48)	249	617K	13B
1404/01/20	22,540	21,340	22,540	21,400	(2.68)	180	1M	28B
1404/01/19	21,600	21,600	22,250	21,990	1.76	214	690K	15B
1404/01/18	21,100	21,050	21,110	21,610	(0.41)	77	91K	2B
1404/01/17	21,650	21,320	21,650	21,700	(1.23)	117	307K	7B
1404/01/16	22,100	21,600	22,750	21,970	(1.3)	236	892K	20B
1404/01/10	22,790	22,010	22,790	22,260	0.09	104	132K	3B
1404/01/09	21,800	21,750	22,690	22,240	(0.4)	170	417K	9B
1404/01/06	22,300	21,650	22,400	22,330	2.67	152	690K	15B
1404/01/05	22,130	21,500	22,140	21,750	1.16	112	284K	6B
1403/12/28	21,900	21,170	21,900	21,500	(1.47)	191	470K	10B
1403/12/27	22,150	21,500	22,150	21,820	1.44	223	411K	9B
1403/12/26	20,950	20,600	21,570	21,510	2.67	136	696K	15B
1403/12/25	21,200	21,000	21,200	20,950	1.75	133	434K	9B
1403/12/22	20,400	19,930	20,930	20,590	1.28	155	403K	8B
1403/12/21	19,990	19,970	20,760	20,330	(1.21)	159	320K	6B
1403/12/20	20,370	20,360	21,200	20,580	(1.91)	247	537K	11B
1403/12/19	21,000	20,920	21,000	20,980	(2.69)	177	613K	13B
1403/12/18	21,940	21,560	21,940	21,560	(2.97)	217	828K	18B
1403/12/15	22,100	21,990	22,490	22,220	(1.94)	216	432K	10B
1403/12/14	21,940	21,940	23,280	22,660	0.22	236	366K	8B
1403/12/13	22,710	22,250	22,710	22,610	(1.4)	185	305K	7B
1403/12/12	23,900	22,660	23,900	22,930	(1.84)	206	527K	12B
1403/12/11	23,250	23,080	24,350	23,360	(1.81)	275	443K	10B
1403/12/08	24,490	23,200	24,490	23,790	(0.04)	184	246K	6B
1403/12/07	23,800	23,420	23,810	23,800	2.94	164	771K	18B
1403/12/06	23,400	22,800	23,410	23,120	1.72	129	387K	9B
1403/12/05	22,600	22,600	23,270	22,730	0.53	151	227K	5B
1403/12/04	23,330	22,070	23,330	22,610	(0.22)	285	407K	9B
1403/12/01	22,240	22,240	23,210	22,660	0.40	144	321K	7B
1403/11/30	22,060	22,050	23,230	22,570	(0.04)	250	531K	12B
1403/11/29	22,680	22,090	23,300	22,580	(0.22)	258	503K	11B
1403/11/28	22,670	22,630	23,010	22,630	(2.96)	259	1M	27B
1403/11/27	23,320	23,320	23,320	23,320	(3.0)	129	787K	18B
1403/11/23	23,670	23,610	23,780	24,040	(1.23)	197	266K	6B
1403/11/21	24,180	23,860	24,990	24,340	(0.9)	274	726K	18B
1403/11/17	25,160	24,070	25,160	24,560	(0.45)	259	319K	8B
1403/11/16	23,540	23,540	24,730	24,670	2.75	299	593K	15B
1403/11/15	23,730	23,350	24,460	24,010	(0.17)	249	455K	11B
1403/11/14	23,480	23,360	24,640	24,050	0.50	298	728K	18B
1403/11/13	24,310	23,700	25,000	23,930	(2.05)	405	658K	16B
1403/11/10	24,600	24,100	25,100	24,430	(1.01)	271	529K	13B
1403/11/08	25,320	24,570	25,500	24,680	(2.53)	342	733K	18B
1403/11/07	25,770	25,260	25,990	25,320	(2.76)	413	1M	26B
1403/11/06	26,990	25,710	27,140	26,040	(1.74)	355	618K	16B
1403/11/03	27,100	25,880	27,100	26,500	0.08	331	1M	29B
1403/11/02	26,390	26,380	27,990	26,480	(2.61)	371	923K	24B
1403/11/01	27,520	26,820	27,810	27,190	(1.63)	159	331K	9B
1403/10/30	27,510	27,510	28,260	27,640	(2.54)	314	960K	27B
1403/10/29	28,860	28,000	28,860	28,360	(1.73)	169	319K	9B
1403/10/26	29,350	28,500	29,450	28,860	(0.82)	292	399K	11B
1403/10/24	29,200	29,020	30,490	29,100	(2.71)	574	1M	43B
1403/10/23	29,800	29,510	29,800	29,910	(1.68)	185	279K	8B
1403/10/22	29,710	29,450	31,120	30,420	0.66	465	864K	26B
1403/10/19	29,200	29,150	30,760	30,220	1.07	430	855K	26B
1403/10/18	29,800	29,500	29,910	29,900	2.96	358	1M	40B
1403/10/17	28,520	28,510	29,800	29,040	(1.19)	431	1M	37B
1403/10/16	29,730	29,030	29,740	29,390	(0.27)	268	692K	20B
1403/10/15	28,690	28,660	29,510	29,470	2.83	364	748K	22B
1403/10/12	27,790	27,790	29,050	28,660	1.60	550	879K	25B
1403/10/11	27,450	26,830	28,460	28,210	2.06	376	1M	29B
1403/10/10	27,810	27,620	28,940	27,640	(2.92)	361	747K	21B
1403/10/09	29,600	28,420	29,600	28,470	(2.8)	295	740K	21B
1403/10/08	28,300	28,300	29,720	29,290	1.45	371	639K	19B
1403/10/05	29,400	28,820	29,710	28,870	(2.83)	348	895K	26B
1403/10/04	29,490	29,050	29,970	29,710	2.10	333	769K	23B
1403/10/03	29,790	28,700	29,800	29,100	(0.51)	306	624K	18B
1403/10/02	29,990	29,100	30,390	29,250	(2.47)	438	878K	26B
1403/10/01	29,930	28,910	30,120	29,990	2.53	402	1M	36B
1403/09/28	28,720	28,700	30,400	29,250	(1.12)	403	1M	35B
1403/09/27	29,180	28,410	30,030	29,580	1.44	737	2M	69B
1403/09/26	29,170	28,740	29,170	29,160	2.93	467	3M	73B
1403/09/25	28,740	28,740	28,740	28,330	1.50	109	276K	8B
1403/09/24	28,420	28,420	28,420	27,910	1.12	90	208K	6B
1403/09/21	26,520	26,520	28,080	27,600	1.17	329	731K	20B
1403/09/20	27,450	26,700	27,680	27,280	1.49	264	638K	17B
1403/09/19	26,200	26,100	26,930	26,880	2.79	259	1M	35B
1403/09/18	26,300	25,390	26,940	26,150	(0.08)	214	420K	11B
1403/09/17	27,590	26,030	27,590	26,170	(2.46)	303	1M	28B
1403/09/14	26,800	25,650	26,920	26,830	2.64	284	1M	28B
1403/09/13	26,000	25,900	26,230	26,140	2.63	229	569K	15B
1403/09/12	25,400	25,400	25,540	25,470	2.70	183	564K	14B
1403/09/11	24,940	24,230	24,940	24,800	2.39	198	1M	35B
1403/09/10	24,470	23,720	25,150	24,220	(0.94)	345	875K	21B
1403/09/07	25,070	24,030	25,070	24,450	(1.17)	479	467K	11B
1403/09/06	25,400	23,980	25,440	24,740	0.08	370	1M	28B
1403/09/05	24,500	24,460	24,850	24,720	2.45	350	812K	20B
1403/09/04	23,450	23,400	24,450	24,130	1.34	292	929K	22B
1403/09/03	23,110	23,110	24,430	23,810	0.13	174	223K	5B
1403/08/30	24,800	23,770	25,000	23,780	(2.94)	289	901K	21B
1403/08/29	25,100	23,800	25,100	24,500	0.20	307	371K	9B
1403/08/28	24,500	23,400	24,620	24,450	2.26	407	1M	25B
1403/08/27	24,500	23,250	24,530	23,910	0.38	211	445K	11B
1403/08/26	23,370	23,370	23,940	23,820	2.45	202	545K	13B
1403/08/23	22,100	22,100	23,370	23,250	2.47	196	803K	19B
1403/08/22	23,000	22,400	23,290	22,690	0.04	140	256K	6B
1403/08/21	23,140	22,400	23,140	22,680	0.93	129	383K	9B
1403/08/20	22,750	22,430	22,820	22,470	1.40	209	387K	9B
1403/08/19	21,700	21,700	22,460	22,160	1.60	119	392K	9B
1403/08/16	21,710	21,710	21,800	21,810	(2.55)	170	555K	12B
1403/08/15	21,890	21,890	21,940	22,380	(0.8)	117	173K	4B
1403/08/14	21,950	21,950	21,950	22,560	(0.27)	30	54K	1B
1403/08/13	21,990	21,980	21,990	22,620	(0.13)	48	27K	585M
1403/08/12	22,840	22,470	22,840	22,650	(2.2)	171	497K	11B
1403/08/09	22,850	22,840	23,530	23,160	(1.61)	217	361K	8B
1403/08/08	23,170	23,030	23,350	23,540	(0.84)	101	181K	4B
1403/08/07	24,590	23,660	24,600	23,740	(2.67)	275	676K	16B
1403/08/06	24,580	24,170	24,590	24,390	2.14	142	480K	12B
1403/08/05	22,690	22,690	24,090	23,880	2.09	138	976K	23B
1403/08/02	22,700	22,700	22,700	23,390	(0.04)	9	5K	116M
1403/08/01	22,720	22,720	22,720	23,400	(0.09)	20	22K	508M
1403/07/30	22,740	22,740	22,740	23,420	(0.09)	25	16K	360M
1403/07/29	22,770	22,770	22,770	23,440	(0.13)	13	24K	535M
1403/07/28	22,830	22,830	22,830	23,470	(0.25)	35	58K	1B
1403/07/25	23,160	23,110	23,970	23,530	(1.22)	127	295K	7B
1403/07/24	23,660	23,660	24,250	23,820	(2.34)	82	491K	12B
1403/07/23	25,000	23,810	25,000	24,390	(0.61)	96	157K	4B
1403/07/22	24,910	24,380	24,920	24,540	1.40	272	420K	10B
1403/07/21	24,530	24,530	24,530	24,200	1.60	73	336K	8B
1403/07/18	23,820	23,820	23,820	23,820	0.97	102	810K	19B
1403/07/17	23,530	23,530	23,980	23,590	(0.72)	235	860K	20B
1403/07/16	23,760	23,760	23,760	23,760	(0.96)	82	724K	17B
1403/07/15	23,760	23,760	23,760	23,990	0.0	10	9K	218M
1403/07/14	23,760	23,760	23,760	23,990	0.0	12	12K	291M
1403/07/11	23,770	23,770	23,770	23,990	(0.08)	27	62K	1B
1403/07/10	24,060	23,780	24,260	24,010	(0.04)	61	75K	2B
1403/07/09	24,080	23,630	24,090	24,020	0.67	236	590K	14B
1403/07/08	23,820	23,820	24,000	23,860	(0.83)	147	546K	13B
1403/07/07	23,830	23,830	23,830	24,060	(0.04)	21	18K	440M
1403/07/04	24,080	23,720	24,080	24,070	2.95	242	861K	21B
1403/07/03	22,750	22,750	23,450	23,380	2.68	159	616K	14B
1403/07/02	22,650	22,400	23,200	22,770	0.57	111	266K	6B
1403/07/01	22,900	22,580	23,240	22,640	0.31	112	167K	4B
1403/06/28	22,800	22,270	23,000	22,570	0.22	93	192K	4B
1403/06/27	22,380	22,370	23,020	22,520	0.67	267	448K	10B
1403/06/26	22,400	22,080	22,850	22,370	(1.71)	299	532K	12B
1403/06/25	22,980	22,400	23,220	22,760	0.04	272	289K	7B
1403/06/24	23,080	22,500	23,080	22,750	1.52	180	358K	8B
1403/06/21	22,570	22,400	22,570	22,410	2.24	178	553K	12B
1403/06/20	22,300	22,010	22,330	21,920	1.11	163	271K	6B
1403/06/19	21,590	21,590	22,100	21,680	1.03	141	282K	6B
1403/06/18	21,570	21,400	21,570	21,460	2.43	192	603K	13B
1403/06/17	21,250	20,960	21,300	20,950	1.31	189	337K	7B
1403/06/13	20,860	20,770	20,860	20,680	1.08	131	415K	9B
1403/06/11	20,640	20,640	20,640	20,460	1.09	72	412K	9B
1403/06/10	20,500	20,500	20,500	20,240	0.70	32	255K	5B
1403/06/07	20,470	20,470	20,470	20,100	0.15	31	55K	1B
1403/06/06	20,340	20,170	20,340	20,070	0.60	102	236K	5B
1403/06/05	20,100	20,080	20,100	19,950	1.22	126	467K	9B
1403/06/03	19,510	19,500	19,940	19,710	0.82	95	347K	7B
1403/05/31	19,240	19,240	19,640	19,550	(0.31)	103	204K	4B
1403/05/30	19,690	19,300	19,700	19,610	(0.41)	153	212K	4B
1403/05/29	19,780	19,700	19,780	19,690	1.49	174	605K	12B
1403/05/28	19,690	19,690	19,690	19,400	0.47	61	181K	4B
1403/05/27	19,480	19,350	19,590	19,310	0.52	111	214K	4B
1403/05/24	19,100	19,050	19,390	19,210	0.05	140	232K	4B
1403/05/23	19,070	19,070	19,070	19,200	(0.31)	58	263K	5B
1403/05/22	19,080	19,080	19,080	19,260	(0.05)	31	35K	668M
1403/05/21	19,120	19,110	19,240	19,270	(0.16)	111	157K	3B
1403/05/20	19,110	19,110	19,460	19,300	0.0	95	96K	2B
1403/05/16	19,130	19,130	19,450	19,300	(0.1)	80	74K	1B
1403/05/15	19,370	19,180	19,450	19,320	(0.26)	122	241K	5B
1403/05/14	19,270	19,270	19,400	19,370	(0.46)	131	369K	7B
1403/05/13	19,190	19,050	19,220	19,460	(3.95)	198	498K	9B
1403/05/10	20,750	20,250	20,750	20,260	(5.94)	306	1M	25B
1403/05/09	21,380	20,710	21,900	21,540	(2.18)	193	370K	8B
1403/05/08	21,690	21,400	22,010	22,020	(1.43)	166	313K	7B
1403/05/06	22,110	21,500	22,490	22,340	(1.28)	142	252K	6B
1403/05/03	22,200	22,070	22,900	22,630	(0.48)	140	218K	5B
1403/05/02	22,800	22,450	23,250	22,740	0.31	213	542K	12B
1403/05/01	24,500	22,100	24,500	22,670	(2.7)	248	433K	10B
1403/04/24	25,360	25,360	26,400	25,770	(0.23)	134	292K	7B
1403/04/23	25,220	25,220	26,090	25,830	(0.62)	128	213K	5B
1403/04/20	25,800	25,510	26,050	25,990	(0.23)	125	293K	8B
1403/04/19	26,200	25,500	26,950	26,050	(0.57)	151	258K	7B
1403/04/18	26,000	25,560	26,200	26,200	(0.46)	145	220K	6B
1403/04/17	27,500	25,500	27,500	26,320	(0.04)	185	441K	12B
1403/04/16	26,700	26,690	26,700	26,330	4.53	101	451K	12B
1403/04/13	25,050	24,530	25,700	25,190	0.0	102	144K	4B
1403/04/12	25,900	25,170	25,900	25,190	0.40	93	220K	6B
1403/04/11	24,510	24,400	25,390	25,090	(0.16)	86	107K	3B
1403/04/10	25,790	24,350	25,800	25,130	(2.9)	133	399K	10B
1403/04/09	25,770	25,770	27,160	25,880	0.98	124	152K	4B
1403/04/06	25,770	25,750	25,770	25,630	1.42	112	434K	11B
1403/04/04	25,280	25,280	25,560	25,270	0.84	85	261K	7B
1403/04/03	24,680	24,660	25,520	25,060	(0.4)	132	234K	6B
1403/04/02	25,650	24,770	25,700	25,160	(0.44)	251	362K	9B
1403/03/30	25,620	25,280	25,740	25,270	0.12	131	129K	3B
1403/03/29	25,000	24,880	25,080	25,240	(0.55)	153	219K	5B
1403/03/27	25,390	25,380	25,390	25,380	(1.97)	613	2M	39B
1403/03/26	26,300	25,660	26,300	25,890	(1.11)	122	326K	8B
1403/03/23	26,580	25,950	26,580	26,180	(0.04)	78	230K	6B
1403/03/22	26,450	25,930	26,800	26,190	(0.98)	529	774K	20B
1403/03/21	26,500	26,090	26,960	26,450	(0.64)	310	471K	12B
1403/03/20	26,410	26,410	26,740	26,620	(1.19)	175	368K	10B
1403/03/19	26,550	26,550	26,550	26,940	(0.55)	73	157K	4B
1403/03/16	27,000	26,920	27,250	27,090	(1.35)	138	378K	10B
1403/03/13	27,200	27,130	27,800	27,460	(0.79)	148	223K	6B
1403/03/12	28,160	27,200	28,280	27,680	(0.25)	159	182K	5B
1403/03/09	27,550	27,550	27,890	27,750	1.46	133	413K	12B
1403/03/08	27,110	27,010	27,960	27,350	(0.73)	272	499K	14B
1403/03/07	27,510	27,510	27,580	27,550	(1.85)	126	494K	14B
1403/03/06	27,580	27,580	27,610	28,070	(0.25)	55	63K	2B
1403/03/05	28,660	27,740	28,740	28,140	(0.57)	145	176K	5B
1403/03/01	28,200	27,780	28,740	28,300	(0.04)	133	179K	5B
1403/02/30	29,400	27,340	29,400	28,310	(1.63)	247	206K	6B
1403/02/29	30,200	28,310	30,200	28,780	0.45	238	352K	10B
1403/02/26	28,150	28,020	29,890	28,650	0.84	249	445K	13B
1403/02/25	28,000	28,000	29,500	28,410	0.89	150	387K	11B
1403/02/24	28,300	27,560	28,300	28,160	(1.71)	222	321K	9B
1403/02/23	28,360	28,360	29,850	28,650	(0.69)	273	764K	22B
1403/02/22	29,380	28,260	30,000	28,850	(4.94)	353	875K	25B
1403/02/19	30,020	29,500	30,950	30,350	(0.65)	148	147K	4B
1403/02/18	30,310	30,000	30,960	30,550	(0.52)	116	199K	6B
1403/02/17	30,400	30,120	31,700	30,710	(1.95)	172	325K	10B
1403/02/16	31,470	30,780	32,500	31,320	(2.13)	262	329K	10B
1403/02/12	31,350	31,350	32,480	32,000	(0.16)	101	92K	3B
1403/02/11	31,460	31,110	32,670	32,050	2.69	412	783K	25B
1403/02/10	31,690	31,000	31,690	31,210	0.13	189	334K	10B
1403/02/09	31,480	30,790	31,480	31,170	(0.95)	202	308K	10B
1403/02/08	31,150	31,010	32,000	31,470	1.03	266	575K	18B
1403/02/05	31,000	30,550	31,850	31,150	0.23	204	670K	21B
1403/02/04	30,130	30,130	31,630	31,080	(0.19)	174	221K	7B
1403/02/03	31,900	30,210	31,900	31,140	(0.42)	239	809K	25B
1403/02/02	32,100	30,950	32,300	31,270	2.42	357	764K	24B
1403/02/01	30,000	30,000	30,600	30,530	6.75	165	570K	17B
1403/01/29	28,690	28,310	28,690	28,600	0.67	153	389K	11B
1403/01/28	28,500	28,270	28,830	28,410	(0.49)	268	870K	25B
1403/01/27	28,430	28,430	28,710	28,550	0.42	79	233K	7B
1403/01/26	28,210	28,210	28,210	28,430	(0.21)	67	99K	3B
1403/01/25	29,890	28,110	29,890	28,490	(5.57)	809	1M	43B
1403/01/21	30,000	29,560	31,380	30,170	0.40	178	205K	6B
1403/01/20	30,800	29,450	30,800	30,050	0.03	268	352K	11B
1403/01/19	30,130	29,400	30,960	30,040	(1.8)	243	454K	14B
1403/01/18	33,400	30,350	33,400	30,590	(6.25)	514	1M	40B
1403/01/15	33,350	32,050	33,650	32,630	(1.36)	317	617K	20B
1403/01/14	32,700	31,430	33,640	33,080	2.51	802	1M	47B
1403/01/11	32,730	31,460	32,730	32,270	(1.41)	315	309K	10B
1403/01/08	32,600	32,280	33,190	32,730	(0.27)	199	140K	5B
1403/01/07	32,930	32,450	33,690	32,820	(0.39)	196	195K	6B
1403/01/06	33,070	32,100	34,180	32,950	2.65	513	755K	25B
1403/01/05	31,020	30,510	33,210	32,100	1.97	523	741K	24B
1402/12/28	29,980	29,980	32,100	31,480	4.72	359	443K	14B
1402/12/27	29,540	29,540	30,960	30,060	0.33	143	228K	7B
1402/12/26	29,260	29,250	30,400	29,960	(0.47)	248	311K	9B
1402/12/23	30,010	29,310	30,440	30,100	(0.66)	165	175K	5B
1402/12/22	30,300	29,950	30,950	30,300	(0.39)	167	240K	7B
1402/12/21	30,380	29,500	31,300	30,420	(2.44)	245	435K	13B
1402/12/20	32,440	30,050	32,440	31,180	(1.17)	239	233K	7B
1402/12/19	30,650	30,500	32,200	31,550	2.94	564	867K	27B
1402/12/16	30,570	29,800	31,640	30,650	0.26	248	400K	12B
1402/12/15	29,650	29,650	31,470	30,570	(1.23)	310	376K	11B
1402/12/14	31,000	29,180	31,880	30,950	1.88	614	906K	28B
1402/12/13	29,350	29,350	30,540	30,380	6.41	309	735K	22B
1402/12/12	28,190	28,190	29,150	28,550	1.31	243	434K	12B
1402/12/09	29,400	27,710	29,400	28,180	0.18	146	350K	10B
1402/12/08	27,810	27,810	28,940	28,130	(0.35)	159	238K	7B
1402/12/07	28,170	27,800	28,730	28,230	(1.4)	274	498K	14B
1402/12/05	29,310	27,710	29,350	28,630	(0.31)	162	142K	4B
1402/12/02	29,480	28,540	29,480	28,720	0.03	129	214K	6B
1402/12/01	28,250	28,250	29,450	28,710	0.31	88	113K	3B
1402/11/30	28,050	28,050	29,740	28,620	1.02	144	222K	6B
1402/11/29	29,100	28,050	29,100	28,330	0.35	174	254K	7B
1402/11/28	28,400	27,900	28,870	28,230	(0.6)	308	330K	9B
1402/11/25	29,670	28,160	29,670	28,400	(1.05)	397	526K	15B
1402/11/24	28,760	28,010	29,740	28,700	(1.48)	291	332K	9B
1402/11/23	29,870	28,900	29,870	29,130	(0.92)	662	472K	14B
1402/11/21	29,250	29,120	30,000	29,400	(0.47)	203	344K	10B
1402/11/18	29,990	29,240	30,400	29,540	0.14	111	142K	4B
1402/11/17	29,110	29,110	29,850	29,500	0.0	285	271K	8B
1402/11/16	30,170	29,060	30,170	29,500	(0.67)	299	320K	9B
1402/11/15	30,300	29,350	30,900	29,700	(1.88)	347	517K	15B
1402/11/14	30,000	29,310	30,870	30,270	0.17	343	267K	8B
1402/11/11	29,250	29,250	30,870	30,220	(1.02)	566	449K	14B
1402/11/10	31,430	30,050	31,430	30,530	1.97	276	421K	13B
1402/11/09	29,250	29,230	31,120	29,940	1.01	281	449K	13B
1402/11/08	30,700	29,530	30,700	29,640	0.37	185	287K	9B
1402/11/07	30,400	29,550	30,400	29,530	1.79	185	306K	9B
1402/11/04	28,590	28,590	30,000	29,010	0.38	251	432K	13B
1402/11/03	29,750	28,580	30,200	28,900	(3.92)	441	734K	21B
1402/11/02	30,120	29,800	30,990	30,080	0.20	262	266K	8B
1402/11/01	30,210	29,560	31,000	30,020	(1.73)	329	687K	21B
1402/10/30	30,740	30,230	31,000	30,550	(0.52)	383	532K	16B
1402/10/27	29,700	29,700	31,640	30,710	(0.81)	228	327K	10B
1402/10/26	31,100	30,700	31,380	30,960	(1.4)	469	555K	17B
1402/10/25	31,370	31,190	31,680	31,400	(0.73)	356	391K	12B
1402/10/24	31,280	31,260	32,000	31,630	(0.53)	466	960K	30B
1402/10/23	32,780	31,600	32,780	31,800	0.13	446	574K	18B
1402/10/20	31,440	31,440	32,300	31,760	0.35	194	289K	9B
1402/10/19	31,980	31,350	32,390	31,650	(0.13)	277	283K	9B
1402/10/18	31,650	31,080	32,440	31,690	(0.66)	310	276K	9B
1402/10/17	31,240	31,240	32,300	31,900	0.03	287	322K	10B
1402/10/16	32,320	30,990	32,320	31,890	(1.33)	347	357K	11B
1402/10/13	31,880	31,880	32,750	32,320	(0.92)	203	287K	9B
1402/10/12	32,510	31,940	33,590	32,620	(0.97)	189	228K	7B
1402/10/11	33,890	32,670	33,890	32,940	(3.15)	382	652K	21B
1402/10/10	34,500	33,500	34,500	34,010	3.41	754	1M	44B
1402/10/09	32,910	32,260	32,910	32,890	4.91	588	2M	63B
1402/10/06	31,750	31,000	31,750	31,350	(1.32)	283	433K	14B
1402/10/05	31,560	31,100	32,790	31,770	(0.63)	316	485K	15B
1402/10/04	32,140	31,610	32,500	31,970	(1.63)	319	448K	14B
1402/10/03	32,280	32,200	33,020	32,500	(0.52)	267	340K	11B
1402/10/02	32,600	32,490	33,070	32,670	(0.03)	216	363K	12B
1402/09/29	32,600	32,320	33,050	32,680	(0.12)	202	330K	11B
1402/09/28	33,030	32,510	33,240	32,720	(0.24)	266	348K	11B
1402/09/27	32,990	32,310	33,240	32,800	1.64	406	477K	16B
1402/09/25	32,320	31,950	32,850	32,270	(0.68)	327	538K	17B
1402/09/22	33,300	32,310	33,300	32,490	(0.76)	465	593K	19B
1402/09/21	33,100	32,070	33,110	32,740	(0.15)	247	234K	8B
1402/09/20	33,000	32,420	33,120	32,790	0.18	328	312K	10B
1402/09/19	32,570	32,040	33,120	32,730	(0.06)	434	476K	16B
1402/09/18	32,610	32,500	33,410	32,750	0.09	570	653K	21B
1402/09/15	33,000	31,820	33,210	32,720	0.03	330	291K	10B
1402/09/14	33,400	32,410	33,500	32,710	0.15	541	718K	23B
1402/09/13	31,560	31,560	32,760	32,660	4.68	614	1M	35B
1402/09/12	30,200	30,000	32,200	31,200	1.60	534	757K	24B
1402/09/11	30,200	30,200	31,270	30,710	1.55	520	824K	25B
1402/09/08	29,960	29,610	31,140	30,240	1.48	535	628K	19B
1402/09/07	29,540	29,540	30,050	29,800	(0.1)	695	404K	12B
1402/09/06	30,100	29,480	30,100	29,830	(0.1)	253	161K	5B
1402/09/05	30,190	29,460	30,190	29,860	0.07	752	449K	13B
1402/09/04	30,290	29,330	30,290	29,840	(0.7)	638	360K	11B
1402/09/01	30,290	29,940	30,970	30,050	0.13	267	192K	6B
1402/08/30	29,720	29,720	30,440	30,010	0.0	241	205K	6B
1402/08/29	30,100	29,820	30,760	30,010	(0.5)	439	475K	14B
1402/08/28	31,000	29,980	31,000	30,160	0.03	375	315K	10B
1402/08/27	29,730	29,730	30,990	30,150	1.34	303	358K	11B
1402/08/24	30,100	29,450	30,450	29,750	(4.03)	403	629K	19B
1402/08/23	31,700	30,110	31,700	31,000	(1.15)	251	393K	12B
1402/08/22	31,400	30,900	32,000	31,360	0.77	246	412K	13B
1402/08/21	31,360	30,900	31,880	31,120	1.47	375	394K	12B
1402/08/20	30,240	29,650	31,400	30,670	2.27	456	658K	20B
1402/08/17	31,000	29,460	31,000	29,990	0.60	612	555K	17B
1402/08/16	28,970	28,970	29,890	29,810	4.71	319	734K	22B
1402/08/15	28,200	27,800	28,710	28,470	4.10	372	536K	15B
1402/08/14	27,030	27,030	28,000	27,350	1.64	184	303K	8B
1402/08/13	27,200	26,130	27,560	26,910	2.51	226	336K	9B
1402/08/10	27,100	26,110	27,100	26,250	(4.34)	282	525K	14B
1402/08/09	27,700	27,010	28,000	27,440	(0.76)	216	304K	8B
1402/08/08	27,890	27,060	28,000	27,650	0.84	302	373K	10B
1402/08/07	26,000	26,000	28,000	27,420	1.07	237	400K	11B
1402/08/06	28,000	27,110	28,000	27,130	(4.91)	393	906K	25B
1402/08/03	28,520	28,110	28,840	28,530	(0.38)	276	313K	9B
1402/08/02	29,080	28,040	29,580	28,640	(2.92)	390	1M	29B
1402/08/01	29,250	28,840	30,350	29,500	(0.24)	195	254K	7B
1402/07/30	29,100	29,100	30,000	29,570	0.24	170	197K	6B
1402/07/29	29,310	29,000	30,330	29,500	0.03	232	423K	12B
1402/07/26	30,800	29,150	30,800	29,490	(2.29)	303	413K	12B
1402/07/25	30,660	30,000	31,000	30,180	0.40	216	230K	7B
1402/07/24	30,900	29,580	30,900	30,060	0.87	215	193K	6B
1402/07/23	29,550	29,550	30,630	29,800	(0.37)	235	499K	15B
1402/07/22	30,490	29,360	30,490	29,910	(3.2)	277	356K	11B
1402/07/19	31,000	30,280	31,970	30,900	(0.32)	298	311K	10B
1402/07/18	30,590	30,220	31,990	31,000	(0.51)	278	323K	10B
1402/07/17	31,150	30,510	31,980	31,160	(2.35)	378	453K	14B
1402/07/16	33,290	31,790	33,300	31,910	(4.63)	320	490K	16B
1402/07/15	33,280	32,630	34,040	33,460	3.18	753	1M	41B
1402/07/12	32,900	32,000	32,900	32,430	0.09	316	361K	12B
1402/07/10	32,370	32,000	33,000	32,400	(0.7)	226	377K	12B
1402/07/09	32,620	32,250	33,350	32,630	(0.7)	233	333K	11B
1402/07/08	32,600	32,600	33,500	32,860	0.92	285	419K	14B
1402/07/05	32,940	32,050	32,990	32,560	(0.61)	218	468K	15B
1402/07/04	33,000	32,080	33,000	32,760	(0.33)	181	197K	6B
1402/07/03	33,520	32,450	33,520	32,870	0.27	206	411K	14B
1402/07/01	32,480	32,480	33,490	32,780	(0.12)	168	152K	5B
1402/06/29	33,040	32,500	33,040	32,820	(1.17)	161	482K	16B
1402/06/28	33,030	32,840	33,370	33,210	(0.45)	141	230K	8B
1402/06/27	33,010	33,010	33,900	33,360	(0.06)	178	254K	8B
1402/06/26	33,440	32,510	33,650	33,380	0.94	226	567K	19B
1402/06/22	33,290	32,810	33,950	33,070	0.88	243	329K	11B
1402/06/21	32,000	32,000	33,360	32,780	1.24	267	393K	13B
1402/06/20	31,800	31,800	32,800	32,380	0.65	176	369K	12B
1402/06/19	32,880	31,500	32,890	32,170	0.03	182	205K	7B
1402/06/18	32,950	31,220	32,950	32,160	(0.99)	319	638K	21B
1402/06/14	32,500	32,250	33,100	32,480	0.59	261	691K	22B
1402/06/13	31,900	31,550	32,790	32,290	0.69	253	445K	14B
1402/06/12	32,060	31,750	33,000	32,070	0.66	259	263K	8B
1402/06/11	33,320	31,320	33,320	31,860	(3.34)	499	843K	27B
1402/06/08	33,550	32,500	33,550	32,960	(1.61)	249	443K	15B
1402/06/07	33,900	33,200	33,900	33,500	(0.33)	251	251K	8B
1402/06/06	33,900	33,000	33,990	33,610	0.60	245	541K	18B
1402/06/05	33,100	33,100	33,790	33,410	3.44	307	453K	15B
1402/06/04	31,590	31,590	33,000	32,300	2.09	243	312K	10B
1402/06/01	31,110	31,110	32,290	31,640	0.86	199	257K	8B
1402/05/31	31,100	31,100	31,840	31,370	(0.32)	186	351K	11B
1402/05/30	31,840	31,220	31,840	31,470	(0.03)	268	640K	20B
1402/05/29	31,150	31,110	31,990	31,480	(1.01)	232	302K	9B
1402/05/28	31,710	31,140	32,620	31,800	(1.06)	191	365K	12B
1402/05/25	31,950	31,610	32,450	32,140	(0.56)	191	270K	9B
1402/05/24	32,280	31,500	33,600	32,320	(1.25)	206	369K	12B
1402/05/23	33,000	32,650	33,710	32,730	1.93	175	356K	12B
1402/05/22	32,340	30,930	32,700	32,110	(0.71)	241	540K	17B
1402/05/21	34,550	32,250	34,550	32,340	(4.71)	327	1M	41B
1402/05/18	34,490	33,750	35,160	33,940	(0.32)	280	451K	15B
1402/05/17	33,730	33,730	34,790	34,050	(0.64)	314	624K	21B
1402/05/16	34,060	33,790	35,000	34,270	0.62	271	463K	16B
1402/05/15	35,350	33,200	35,350	34,060	(0.67)	293	374K	13B
1402/05/14	35,200	33,880	35,200	34,290	0.76	305	520K	18B
1402/05/10	34,000	33,310	35,460	34,030	(1.62)	505	735K	25B
1402/05/09	33,300	33,300	35,740	34,590	1.26	487	741K	26B
1402/05/08	34,750	33,020	34,750	34,160	3.20	922	2M	57B
1402/05/07	32,400	32,400	33,130	33,100	4.88	288	517K	17B
1402/05/04	30,700	30,700	32,400	31,560	1.48	308	603K	19B
1402/05/03	30,650	30,650	32,100	31,100	0.61	260	270K	8B
1402/05/02	29,550	29,550	31,390	30,910	3.38	347	464K	14B
1402/05/01	29,700	29,510	30,970	29,900	0.95	157	617K	18B
1402/04/25	32,500	31,650	33,300	31,760	(4.65)	493	992K	31B
1402/04/24	32,900	32,620	34,000	33,310	0.91	349	870K	29B
1402/04/21	33,510	32,580	33,950	33,010	(2.77)	371	598K	20B
1402/04/20	34,010	33,470	34,690	33,950	(2.05)	450	1M	37B
1402/04/19	34,920	34,090	35,390	34,660	(1.79)	381	597K	21B
1402/04/18	35,500	34,960	36,340	35,290	(1.42)	485	1M	38B
1402/04/17	36,350	35,230	36,550	35,800	(0.25)	370	444K	16B
1402/04/14	35,210	35,210	36,300	35,890	0.48	374	627K	23B
1402/04/13	35,550	35,210	36,480	35,720	1.13	412	360K	13B
1402/04/12	35,250	35,150	35,990	35,320	0.63	348	353K	13B
1402/04/11	34,600	34,600	35,850	35,100	0.95	308	398K	14B
1402/04/10	34,320	34,320	35,300	34,770	(0.32)	260	374K	13B
1402/04/07	36,000	33,790	36,000	34,880	(1.39)	327	463K	16B
1402/04/06	36,350	34,850	36,350	35,370	0.11	403	513K	18B
1402/04/05	35,980	34,300	35,980	35,330	1.55	469	668K	24B
1402/04/04	35,540	34,100	35,540	34,790	2.38	328	607K	21B
1402/04/03	34,180	33,220	34,770	33,980	(2.24)	551	755K	26B
1402/03/31	34,980	34,000	35,750	34,760	0.29	541	858K	30B
1402/03/30	34,500	34,010	35,450	34,660	1.05	475	441K	15B
1402/03/29	33,900	32,550	34,440	34,300	4.57	430	1M	36B
1402/03/28	34,000	32,250	34,000	32,800	(3.3)	615	739K	24B
1402/03/27	35,290	33,240	35,290	33,920	(1.02)	553	699K	24B
1402/03/24	34,200	33,830	35,490	34,270	0.59	661	767K	26B
1402/03/23	33,780	33,510	35,000	34,070	(0.44)	498	578K	20B
1402/03/22	35,500	34,080	35,780	34,220	(4.6)	811	2M	71B
1402/03/21	35,500	35,500	36,850	35,870	(0.69)	698	594K	21B
1402/03/20	37,000	36,110	37,000	36,120	(4.97)	669	2M	83B
1402/03/17	39,500	37,400	39,750	38,010	(2.09)	527	599K	23B
1402/03/16	38,010	38,010	39,700	38,820	1.09	612	731K	28B
1402/03/13	36,670	36,630	38,580	38,400	4.49	775	2M	67B
1402/03/10	37,000	36,100	37,100	36,750	(0.84)	576	774K	28B
1402/03/09	36,980	36,670	37,990	37,060	0.24	611	1M	40B
1402/03/08	35,460	35,460	37,990	36,970	(0.11)	627	838K	31B
1402/03/07	39,690	36,890	39,690	37,010	(4.69)	855	1M	50B
1402/03/06	40,140	38,370	40,370	38,830	(3.84)	1,375	2M	84B
1402/03/03	41,480	39,820	41,480	40,380	(0.54)	816	1M	45B
1402/03/02	40,110	39,620	40,750	40,600	4.61	901	2M	86B
1402/03/01	38,200	38,200	39,500	38,810	1.60	729	1M	47B
1402/02/31	37,480	37,480	39,280	38,200	(1.11)	911	1M	45B
1402/02/30	41,200	37,700	41,360	38,630	(2.65)	923	2M	63B
1402/02/27	39,200	38,000	40,490	39,680	1.10	942	1M	53B
1402/02/25	39,990	38,000	40,750	39,250	(0.61)	978	1M	42B
1402/02/24	37,700	37,700	40,330	39,490	1.23	1,250	2M	88B
1402/02/23	39,010	39,010	39,820	39,010	(4.99)	575	2M	91B
1402/02/20	42,700	40,770	44,000	41,060	(4.31)	1,129	4M	173B
1402/02/19	42,750	42,750	44,830	42,910	(4.62)	1,876	6M	240B
1402/02/18	43,650	43,650	43,650	44,990	(2.07)	150	202K	9B
1402/02/17	47,700	45,760	47,700	45,940	(4.61)	931	2M	88B
1402/02/16	49,600	47,200	49,600	48,160	(1.45)	2,622	4M	186B
1402/02/13	48,490	46,600	50,990	48,870	(0.1)	2,828	6M	280B
1402/02/12	49,950	47,810	50,410	48,920	0.89	2,425	4M	212B
1402/02/11	47,500	47,250	48,780	48,490	4.37	2,486	8M	386B
1402/02/10	45,940	45,000	46,750	46,460	4.33	1,669	5M	218B
1402/02/09	43,000	43,000	44,590	44,530	4.85	1,335	4M	190B
1402/02/06	41,800	40,010	43,910	42,470	1.43	1,850	3M	142B
1402/02/05	42,840	40,850	43,700	41,870	(2.29)	2,540	5M	189B
1402/02/04	44,100	42,000	44,100	42,850	0.75	1,618	3M	145B
1402/01/30	42,310	41,210	42,600	42,530	4.81	1,614	6M	238B
1402/01/29	39,110	39,110	40,640	40,580	4.83	1,305	5M	203B
1402/01/28	38,000	37,550	39,460	38,710	0.55	1,619	3M	111B
1402/01/27	39,880	37,900	39,880	38,500	0.08	1,671	3M	112B
1402/01/26	38,420	37,760	38,500	38,470	4.91	1,366	4M	140B
1402/01/22	35,010	35,010	37,540	36,670	0.25	1,556	2M	84B
1402/01/21	38,400	35,420	38,890	36,580	(1.88)	1,836	3M	128B
1402/01/20	37,000	36,350	38,100	37,280	1.17	1,474	2M	77B
1402/01/19	36,200	36,100	37,010	36,850	4.54	1,506	3M	118B
1402/01/16	35,630	34,010	36,000	35,250	0.20	1,246	3M	96B
1402/01/15	34,430	34,410	35,810	35,180	3.14	1,306	3M	99B
1402/01/14	34,200	33,150	35,460	34,110	(0.84)	1,510	3M	102B
1402/01/09	34,000	33,200	34,420	34,400	4.91	1,344	4M	132B
1402/01/08	31,890	31,670	32,880	32,790	4.69	1,733	4M	121B
1402/01/06	31,430	30,520	32,000	31,180	1.10	927	1M	44B
1402/01/05	30,560	29,600	31,550	30,840	1.92	846	2M	57B
1401/12/28	30,820	29,910	30,820	30,260	(0.66)	1,169	3M	78B
1401/12/27	29,350	29,350	30,540	30,460	4.71	943	3M	81B
1401/12/24	28,370	28,370	29,620	29,090	2.18	875	1M	41B
1401/12/23	28,200	27,590	28,800	28,470	0.92	896	1M	35B
1401/12/22	28,170	27,500	29,260	28,210	0.79	732	1M	39B
1401/12/21	29,000	27,950	29,000	27,990	(4.86)	1,106	4M	115B
1401/12/20	30,640	28,720	30,640	29,420	(1.67)	881	2M	53B
1401/12/16	29,390	29,390	30,150	29,920	1.80	686	2M	48B
1401/12/15	30,120	29,000	30,120	29,390	0.62	431	1M	42B
1401/12/14	28,490	28,120	29,700	29,210	1.78	660	2M	45B
1401/12/13	29,990	28,480	29,990	28,700	(4.24)	919	2M	66B
1401/12/10	30,100	29,150	30,710	29,970	0.23	885	6M	185B
1401/12/09	29,450	28,980	30,690	29,900	1.53	1,015	3M	88B
1401/12/08	30,350	29,050	30,350	29,450	(3.44)	1,120	3M	100B
1401/12/07	31,570	29,230	31,620	30,500	1.26	1,504	5M	147B
1401/12/06	30,090	30,000	30,120	30,120	4.98	696	4M	107B
1401/12/03	29,200	28,050	29,400	28,690	(2.35)	758	2M	63B
1401/12/02	29,410	28,270	29,410	29,380	4.89	1,123	8M	223B
1401/12/01	28,010	28,010	28,010	28,010	4.99	108	820K	23B
1401/11/30	25,640	25,640	27,100	26,680	3.37	588	3M	68B
1401/11/26	25,650	25,380	26,200	25,810	(0.77)	325	753K	19B
1401/11/25	25,400	25,400	26,690	26,010	1.60	519	1M	36B
1401/11/24	25,520	25,000	26,100	25,600	1.07	486	1M	27B
1401/11/23	26,000	24,850	26,560	25,330	(2.73)	556	906K	23B
1401/11/19	27,000	25,610	27,000	26,040	(1.29)	499	1M	37B
1401/11/18	26,360	25,880	26,790	26,380	2.37	454	921K	24B
1401/11/17	25,930	25,330	26,500	25,770	(2.86)	453	1M	27B
1401/11/16	28,410	26,310	28,410	26,530	(4.19)	637	2M	51B
1401/11/12	28,650	26,850	28,650	27,690	(0.82)	601	1M	39B
1401/11/11	28,860	27,370	29,320	27,920	(0.68)	666	2M	42B
1401/11/10	28,910	27,470	29,810	28,110	(2.77)	925	3M	82B
1401/11/09	31,000	28,480	31,000	28,910	(3.54)	1,116	4M	109B
1401/11/08	29,000	28,210	30,540	29,970	3.03	1,172	4M	129B
1401/11/05	30,440	28,880	30,440	29,090	(4.31)	1,273	4M	113B
1401/11/04	30,600	29,910	32,370	30,400	(2.84)	745	2M	52B
1401/11/03	31,330	30,610	32,950	31,290	(2.89)	1,143	3M	100B
1401/11/02	34,190	31,730	34,190	32,220	(3.53)	1,228	3M	106B
1401/11/01	33,460	32,450	35,480	33,400	(1.47)	1,159	3M	112B
1401/10/28	33,400	32,250	34,570	33,900	2.76	1,094	2M	82B
1401/10/27	32,800	31,740	33,700	32,990	1.95	1,168	3M	93B
1401/10/26	30,820	30,820	32,390	32,360	4.89	495	3M	94B
1401/10/24	30,600	28,830	31,430	30,850	1.95	839	2M	57B
1401/10/21	30,120	28,850	31,620	30,260	0.23	1,202	3M	84B
1401/10/20	29,200	29,200	30,450	30,190	4.10	1,113	4M	107B
1401/10/19	29,400	27,850	29,460	29,000	2.73	1,005	2M	71B
1401/10/18	27,590	27,590	28,270	28,230	4.83	405	2M	67B
1401/10/17	26,030	26,030	27,270	26,930	3.66	1,044	3M	75B
1401/10/14	26,870	25,680	26,870	25,980	(3.31)	957	2M	51B
1401/10/13	28,300	26,550	28,460	26,870	(3.83)	1,180	3M	70B
1401/10/12	27,250	27,250	28,460	27,940	1.38	635	1M	36B
1401/10/11	27,490	27,310	29,300	27,560	(4.11)	996	3M	80B
1401/10/10	28,650	28,560	30,000	28,740	(4.39)	903	2M	61B
1401/10/07	29,140	29,100	30,080	30,060	4.92	442	3M	84B
1401/10/05	29,090	28,250	29,090	28,650	(0.76)	690	869K	25B
1401/10/04	28,570	28,570	29,200	28,870	3.29	694	1M	39B
1401/10/03	27,100	27,100	28,350	27,950	2.31	631	1M	30B
1401/09/30	27,990	26,890	28,200	27,320	0.04	702	889K	24B
1401/09/29	26,750	26,460	28,250	27,310	0.55	909	2M	52B
1401/09/28	28,490	26,730	28,500	27,160	(3.45)	1,055	3M	78B
1401/09/27	26,970	26,970	28,270	28,130	4.46	682	1M	39B
1401/09/26	27,600	26,500	27,700	26,930	(3.44)	868	2M	41B
1401/09/23	27,650	27,300	28,150	27,890	4.03	1,001	2M	69B
1401/09/22	25,780	25,780	26,930	26,810	4.52	490	2M	46B
1401/09/21	24,530	24,530	25,690	25,650	4.82	695	3M	84B
1401/09/20	23,110	23,100	24,530	24,470	4.71	816	2M	56B
1401/09/19	24,150	22,970	24,320	23,370	(2.67)	432	804K	19B
1401/09/16	23,820	23,650	24,630	24,010	(1.23)	336	570K	14B
1401/09/15	24,670	24,070	24,800	24,310	(1.58)	393	500K	12B
1401/09/14	25,330	24,310	25,330	24,700	(0.8)	303	324K	8B
1401/09/13	25,490	24,600	25,490	24,900	(0.48)	308	417K	10B
1401/09/12	25,000	24,620	25,630	25,020	0.44	311	471K	12B
1401/09/09	25,000	24,750	25,560	24,910	1.30	281	516K	13B
1401/09/08	24,860	24,090	24,970	24,590	0.74	318	582K	14B
1401/09/07	24,540	24,040	24,990	24,410	1.41	369	834K	20B
1401/09/06	24,100	23,750	24,800	24,070	(0.78)	385	743K	18B
1401/09/05	24,580	23,600	24,950	24,260	(0.98)	334	403K	10B
1401/09/02	24,400	24,300	24,790	24,500	0.33	272	419K	10B
1401/09/01	24,510	24,000	25,000	24,420	(1.53)	297	481K	12B
1401/08/30	25,190	24,680	25,190	24,800	0.28	203	243K	6B
1401/08/29	23,910	23,910	25,180	24,730	1.31	334	886K	22B
1401/08/28	25,500	23,920	25,720	24,410	(3.02)	437	971K	24B
1401/08/25	25,470	24,710	25,690	25,170	(0.59)	289	419K	11B
1401/08/24	24,790	24,610	25,820	25,320	0.12	336	823K	21B
1401/08/23	26,020	25,220	26,700	25,290	(4.71)	685	2M	53B
1401/08/22	26,930	25,900	27,280	26,540	0.99	565	898K	24B
1401/08/21	26,000	25,700	26,360	26,280	4.66	480	2M	47B
1401/08/18	24,100	24,100	25,700	25,110	0.64	634	1M	29B
1401/08/17	26,120	24,130	26,240	24,950	(1.77)	985	2M	55B
1401/08/16	25,050	24,330	26,180	25,400	1.52	1,087	2M	53B
1401/08/15	25,020	24,150	25,020	25,020	4.99	798	3M	73B
1401/08/14	23,830	23,830	23,830	23,830	4.98	162	1M	25B
1401/08/11	21,500	21,500	22,860	22,700	4.22	795	2M	39B
1401/08/10	21,500	21,120	21,800	21,780	4.86	403	927K	20B
1401/08/09	20,950	19,850	21,020	20,770	3.75	417	866K	18B
1401/08/08	20,600	19,650	20,600	20,020	(1.04)	368	469K	9B
1401/08/07	20,420	19,810	21,200	20,230	(0.93)	356	821K	17B
1401/08/04	21,550	20,030	21,560	20,420	(2.85)	450	833K	17B
1401/08/03	20,280	20,280	21,500	21,020	(0.38)	419	738K	16B
1401/08/02	21,500	20,250	21,500	21,100	(0.66)	251	282K	6B
1401/08/01	21,400	21,000	21,760	21,240	(1.44)	399	578K	12B
1401/07/30	21,900	21,250	21,900	21,550	(0.37)	312	363K	8B
1401/07/27	21,040	21,040	21,990	21,630	(0.41)	237	268K	6B
1401/07/26	21,260	21,260	21,820	21,720	(0.32)	272	249K	5B
1401/07/25	21,200	21,200	21,970	21,790	(0.41)	239	261K	6B
1401/07/24	21,780	21,400	22,020	21,880	(1.44)	258	336K	7B
1401/07/23	22,000	21,760	22,600	22,200	(0.27)	309	292K	6B
1401/07/20	22,900	21,910	22,900	22,260	(0.45)	264	377K	8B
1401/07/19	22,510	22,010	22,800	22,360	0.31	233	273K	6B
1401/07/18	21,750	21,750	22,970	22,290	(1.33)	307	457K	10B
1401/07/17	23,310	22,450	23,490	22,590	(4.4)	483	1M	25B
1401/07/16	23,950	23,310	24,100	23,630	(0.71)	330	463K	11B
1401/07/12	24,100	23,280	24,720	23,800	(1.37)	300	376K	9B
1401/07/11	23,720	23,500	24,890	24,130	(0.94)	320	440K	11B
1401/07/10	23,900	23,850	24,950	24,360	(2.01)	297	383K	9B
1401/07/09	24,400	24,250	25,800	24,860	(0.28)	295	526K	13B
1401/07/06	24,000	24,000	25,440	24,930	2.89	321	699K	17B
1401/07/04	23,670	23,670	24,820	24,230	0.29	341	403K	10B
1401/07/02	25,030	24,140	25,100	24,160	(4.92)	447	2M	44B
1401/06/30	25,240	25,170	25,750	25,410	(1.32)	274	390K	10B
1401/06/29	25,830	25,230	25,960	25,750	(0.85)	259	296K	8B
1401/06/28	26,670	25,900	26,670	25,970	(2.0)	279	603K	16B
1401/06/27	27,000	26,070	27,000	26,500	(1.45)	235	375K	10B
1401/06/23	27,600	26,480	27,600	26,890	(0.77)	326	391K	10B
1401/06/22	26,300	26,300	27,360	27,100	3.99	525	895K	24B
1401/06/21	26,000	25,610	26,600	26,060	(0.27)	235	318K	8B
1401/06/20	26,580	25,700	26,600	26,130	(0.04)	173	191K	5B
1401/06/19	26,180	25,510	26,340	26,140	(1.58)	256	301K	8B
1401/06/16	26,810	26,000	26,920	26,560	(1.34)	379	395K	10B
1401/06/15	27,450	26,630	27,490	26,920	(0.74)	268	378K	10B
1401/06/14	26,450	26,450	27,810	27,120	(0.8)	337	336K	9B
1401/06/13	27,600	26,950	27,750	27,340	1.03	333	414K	11B
1401/06/12	28,400	26,950	28,400	27,060	(4.58)	750	2M	58B
1401/06/09	29,000	28,310	29,500	28,360	(4.83)	1,085	2M	59B
1401/06/08	31,490	28,670	31,490	29,800	(0.77)	778	1M	42B
1401/06/07	30,070	29,680	30,070	30,030	4.85	1,178	3M	91B
1401/06/06	28,690	27,830	28,840	28,640	4.26	515	885K	25B
1401/06/05	27,780	26,670	27,780	27,470	3.66	422	662K	18B
1401/06/02	25,980	25,980	26,530	26,500	4.87	397	1M	28B
1401/06/01	25,600	24,360	25,710	25,270	1.45	246	391K	10B
1401/05/31	24,990	24,360	25,650	24,910	1.30	310	490K	12B
1401/05/30	23,750	23,750	25,250	24,590	(1.13)	338	491K	12B
1401/05/29	25,020	24,240	26,000	24,870	(2.51)	388	651K	16B
1401/05/26	25,250	25,080	26,190	25,510	(0.27)	328	334K	9B
1401/05/25	26,500	25,180	26,500	25,580	(1.88)	375	402K	10B
1401/05/24	27,000	25,600	27,000	26,070	(1.88)	378	562K	15B
1401/05/23	27,600	26,000	27,790	26,570	(2.14)	392	890K	24B
1401/05/22	26,710	26,650	27,990	27,150	1.80	363	741K	20B
1401/05/19	26,850	26,500	27,340	26,670	1.76	235	515K	14B
1401/05/18	26,700	25,230	26,850	26,210	2.42	419	870K	23B
1401/05/15	25,840	24,570	25,990	25,590	2.65	347	445K	11B
1401/05/12	25,000	24,500	25,600	24,930	0.40	207	347K	9B
1401/05/11	24,950	24,310	25,660	24,830	0.16	232	375K	9B
1401/05/10	25,780	24,530	25,780	24,790	0.61	270	256K	6B
1401/05/09	25,460	23,800	25,500	24,640	(1.48)	535	900K	22B
1401/05/08	24,400	24,400	25,030	25,010	4.91	467	2M	38B
1401/05/05	23,600	23,600	24,350	23,840	0.25	283	384K	9B
1401/05/04	23,600	23,600	24,700	23,780	(0.25)	263	373K	9B
1401/05/03	23,510	23,500	25,460	23,840	(1.77)	507	1M	29B
1401/05/02	24,290	23,490	24,290	24,270	(0.82)	29	138K	3B
1401/04/26	27,000	25,270	27,000	25,710	(2.24)	470	819K	21B
1401/04/25	27,490	26,030	27,490	26,300	(2.23)	416	730K	19B
1401/04/22	27,800	26,220	27,800	26,900	0.90	352	483K	13B
1401/04/21	27,160	26,300	27,160	26,660	(2.63)	509	633K	17B
1401/04/20	28,000	27,160	29,000	27,380	(4.2)	590	1M	32B
1401/04/18	30,400	28,020	30,400	28,580	(3.09)	585	742K	21B
1401/04/15	29,690	29,200	30,710	29,490	(3.97)	497	492K	15B
1401/04/14	30,810	30,150	31,310	30,710	1.99	589	664K	20B
1401/04/13	29,880	28,710	30,360	30,110	4.11	847	1M	41B
1401/04/12	29,080	28,080	29,490	28,920	(2.0)	573	825K	24B
1401/04/11	30,000	29,080	30,790	29,510	(3.59)	668	970K	29B
1401/04/08	31,490	30,200	31,490	30,610	(2.17)	443	593K	18B
1401/04/07	31,390	30,710	31,900	31,290	1.16	416	488K	15B
1401/04/06	31,000	30,490	31,980	30,930	(0.83)	444	538K	17B
1401/04/05	31,600	30,770	32,490	31,190	(3.68)	451	1M	33B
1401/04/04	31,920	31,550	33,100	32,380	1.41	542	2M	54B
1401/04/01	31,900	30,640	32,470	31,930	3.23	694	2M	61B
1401/03/31	33,000	30,510	33,000	30,930	(3.64)	546	1M	34B
1401/03/30	32,250	31,500	33,190	32,100	0.03	360	343K	11B
1401/03/29	32,220	31,050	32,890	32,090	(0.4)	450	472K	15B
1401/03/28	33,730	31,870	33,730	32,220	(3.94)	772	1M	35B
1401/03/25	34,800	33,100	35,000	33,540	(3.26)	592	734K	25B
1401/03/24	34,300	34,250	35,780	34,670	(1.25)	481	735K	25B
1401/03/23	34,110	34,110	35,850	35,110	0.98	533	663K	23B
1401/03/22	33,600	33,600	35,700	34,770	0.14	547	978K	34B
1401/03/21	32,500	32,500	35,440	34,720	2.84	855	2M	64B
1401/03/18	33,010	33,010	34,400	33,760	(0.79)	506	651K	22B
1401/03/17	33,100	33,030	35,390	34,030	(1.39)	560	952K	32B
1401/03/16	35,520	34,410	36,000	34,510	(4.72)	686	1M	42B
1401/03/11	36,850	34,840	36,850	36,220	2.00	693	1M	41B
1401/03/10	33,310	33,310	35,910	35,510	3.83	904	2M	69B
1401/03/09	35,000	33,500	35,000	34,200	1.57	677	1M	38B
1401/03/08	33,610	33,550	35,300	33,670	(4.64)	1,095	2M	67B
1401/03/07	36,000	35,150	37,400	35,310	(4.57)	1,002	2M	74B
1401/03/04	35,160	35,160	37,560	37,000	1.45	741	949K	35B
1401/03/03	36,260	36,240	37,800	36,470	(4.38)	1,692	3M	100B
1401/03/02	39,510	37,990	39,510	38,140	(4.6)	940	2M	61B
1401/03/01	40,000	38,730	41,100	39,980	1.76	1,551	2M	84B
1401/02/31	39,000	38,000	39,800	39,290	3.42	1,513	2M	80B
1401/02/28	37,800	35,500	38,850	37,990	2.65	1,774	2M	93B
1401/02/27	38,700	36,500	38,700	37,010	(1.67)	1,292	2M	67B
1401/02/26	37,980	36,510	38,330	37,640	3.07	1,569	2M	72B
1401/02/25	36,640	35,110	36,660	36,520	4.58	1,657	3M	128B
1401/02/24	35,200	33,680	36,400	34,920	(1.3)	2,346	3M	121B
1401/02/21	35,000	34,700	36,380	35,380	1.23	1,084	2M	58B
1401/02/20	35,390	34,380	35,890	34,950	(3.4)	1,465	2M	79B
1401/02/19	36,500	35,000	37,120	36,180	2.29	2,509	4M	143B
1401/02/18	34,950	34,890	35,440	35,370	4.77	2,245	5M	194B
1401/02/17	33,550	32,700	34,050	33,760	4.10	2,364	5M	178B
1401/02/12	32,430	32,280	32,430	32,430	4.99	486	3M	82B
1401/02/11	31,400	30,300	32,490	30,890	(3.14)	1,694	3M	103B
1401/02/10	32,800	30,920	32,800	31,890	(1.39)	1,124	1M	48B
1401/02/07	32,970	31,810	33,000	32,340	(0.06)	837	933K	30B
1401/02/06	33,290	31,800	33,290	32,360	(2.79)	1,083	2M	57B
1401/02/05	34,000	32,760	34,500	33,290	(0.06)	723	1M	34B
1401/02/04	33,560	33,050	34,660	33,310	(4.2)	881	1M	47B
1401/01/31	34,090	33,380	35,720	34,770	2.17	1,223	3M	97B
1401/01/30	33,770	33,000	34,160	34,030	4.58	1,179	3M	96B
1401/01/29	31,690	31,000	32,760	32,540	4.29	531	2M	50B
1401/01/28	31,600	30,800	32,000	31,200	(2.13)	1,087	1M	36B
1401/01/27	31,300	30,860	32,300	31,880	2.94	698	1M	40B
1401/01/24	28,500	28,500	31,160	30,970	4.35	861	2M	47B
1401/01/23	29,910	29,580	31,100	29,680	(4.66)	752	2M	46B
1401/01/22	31,120	30,500	31,800	31,130	1.01	639	1M	35B
1401/01/21	29,890	29,700	30,920	30,820	4.65	842	2M	56B
1401/01/20	28,500	28,500	30,290	29,450	(0.88)	667	1M	30B
1401/01/17	30,880	29,360	30,880	29,710	(1.91)	692	1M	35B
1401/01/16	29,900	29,050	30,990	30,290	(0.79)	616	690K	21B
1401/01/15	31,980	29,620	32,000	30,530	(1.8)	879	991K	30B
1401/01/14	30,980	30,240	31,260	31,090	4.40	993	2M	64B
1401/01/10	29,000	28,050	30,490	29,780	1.12	1,130	2M	60B
1401/01/09	31,000	29,020	31,100	29,450	(3.57)	1,115	2M	46B
1401/01/08	32,000	29,500	32,000	30,540	(1.61)	1,648	2M	69B
1401/01/07	31,100	30,550	31,100	31,040	4.79	1,254	3M	99B
1401/01/06	29,600	29,600	30,080	29,620	3.39	165	370K	11B
1400/12/28	27,920	26,570	29,040	28,650	3.58	768	2M	69B
1400/12/25	28,900	27,200	29,480	27,660	(3.05)	986	2M	47B
1400/12/24	26,350	26,350	28,980	28,530	3.37	1,676	3M	95B
1400/12/23	28,000	27,580	28,500	27,600	(4.93)	628	2M	46B
1400/12/22	29,600	27,200	29,690	29,030	2.65	2,696	6M	172B
1400/12/21	28,320	27,290	28,320	28,280	4.82	738	2M	70B
1400/12/18	26,990	26,260	26,990	26,980	4.94	273	970K	26B
1400/12/17	25,700	24,600	25,800	25,710	4.60	695	4M	109B
1400/12/16	24,580	24,100	24,580	24,580	5.00	435	4M	87B
1400/12/15	23,550	23,550	23,550	23,410	4.37	131	604K	14B
1400/12/14	22,890	22,890	22,890	22,430	2.89	109	395K	9B
1400/12/11	21,960	21,960	21,960	21,800	4.21	156	616K	14B
1400/12/09	19,910	19,910	20,950	20,920	4.81	187	873K	18B
1400/12/08	20,000	19,650	20,300	19,960	(0.89)	401	787K	16B
1400/12/07	21,080	19,500	21,080	20,140	(1.8)	370	510K	10B
1400/12/04	20,790	19,800	21,000	20,510	(0.19)	386	504K	10B
1400/12/03	20,900	20,330	21,160	20,550	1.23	387	513K	11B
1400/12/02	19,460	19,460	20,550	20,300	3.68	669	1M	28B
1400/12/01	19,950	19,110	20,300	19,580	(1.81)	483	630K	12B
1400/11/30	19,510	19,500	20,370	19,940	(1.04)	396	571K	11B
1400/11/27	20,070	19,900	20,500	20,150	(0.15)	338	412K	8B
1400/11/25	20,140	19,450	20,390	20,180	(0.93)	385	558K	11B
1400/11/24	20,400	19,940	20,700	20,370	(0.83)	304	406K	8B
1400/11/23	20,700	20,170	20,910	20,540	(0.39)	650	622K	13B
1400/11/20	20,990	20,220	20,990	20,620	2.59	527	733K	15B
1400/11/19	20,560	19,410	20,970	20,100	0.45	800	2M	35B
1400/11/18	20,000	19,670	20,640	20,010	(3.29)	492	1M	26B
1400/11/17	21,200	20,350	21,200	20,690	(3.41)	343	533K	11B
1400/11/16	20,910	20,910	21,970	21,420	0.61	449	762K	16B
1400/11/13	20,920	20,920	21,400	21,290	(0.61)	253	390K	8B
1400/11/12	20,840	20,840	21,930	21,420	0.42	390	495K	11B
1400/11/11	21,000	20,410	21,970	21,330	(0.05)	445	629K	13B
1400/11/10	21,580	20,510	22,180	21,340	0.66	521	1M	24B
1400/11/09	20,990	20,400	21,240	21,200	4.79	429	945K	20B
1400/11/06	20,060	19,720	21,580	20,230	(1.61)	687	2M	32B
1400/11/05	21,000	20,090	21,000	20,560	(2.74)	247	406K	8B
1400/11/04	22,140	21,050	22,140	21,140	(4.56)	549	924K	20B
1400/11/03	23,240	22,080	23,240	22,150	(4.69)	510	1M	29B
1400/11/02	22,990	22,350	23,410	23,240	4.22	724	1M	33B
1400/10/29	22,370	21,510	23,060	22,300	(0.49)	469	605K	13B
1400/10/28	24,000	22,370	24,000	22,410	(4.8)	413	1M	24B
1400/10/27	22,910	22,910	24,200	23,540	(0.93)	350	492K	12B
1400/10/26	25,000	23,650	25,000	23,760	(4.54)	752	1M	29B
1400/10/25	25,560	24,620	26,400	24,890	(3.94)	699	1M	31B
1400/10/22	25,680	25,680	26,400	25,910	0.90	358	383K	10B
1400/10/21	25,500	25,500	26,150	25,680	0.63	376	392K	10B
1400/10/20	25,750	25,010	26,490	25,520	(1.05)	491	671K	17B
1400/10/19	27,600	25,750	27,600	25,790	(4.83)	590	1M	36B
1400/10/18	27,200	26,660	28,580	27,100	(3.42)	634	905K	25B
1400/10/15	28,370	27,190	28,700	28,060	1.45	501	621K	17B
1400/10/14	28,000	27,300	28,820	27,660	(2.85)	411	703K	19B
1400/10/13	29,290	27,960	29,290	28,470	(1.01)	421	458K	13B
1400/10/12	28,530	28,390	30,480	28,760	(3.75)	692	954K	27B
1400/10/11	30,310	29,820	30,750	29,880	(4.78)	567	1M	40B
1400/10/08	32,000	30,230	32,040	31,380	2.78	965	1M	47B
1400/10/07	30,560	29,800	30,560	30,530	4.88	817	2M	52B
1400/10/06	28,650	28,070	29,500	29,110	1.71	458	522K	15B
1400/10/05	29,540	28,180	29,540	28,620	(3.15)	441	578K	17B
1400/10/04	29,820	28,830	29,820	29,550	4.05	674	1M	31B
1400/10/01	27,250	27,250	28,460	28,400	4.76	451	720K	20B
1400/09/30	26,490	26,010	27,460	27,110	3.24	542	735K	20B
1400/09/29	26,800	25,860	26,800	26,260	0.54	504	643K	17B
1400/09/28	26,200	25,570	27,200	26,120	(0.57)	462	541K	14B
1400/09/27	26,000	26,000	26,960	26,270	1.16	377	461K	12B
1400/09/24	25,750	25,210	27,000	25,970	(1.33)	417	545K	14B
1400/09/23	26,760	25,630	27,500	26,320	(2.01)	572	1M	35B
1400/09/22	27,020	26,210	28,230	26,860	(2.61)	585	602K	16B
1400/09/21	28,190	27,470	28,790	27,580	(4.6)	588	729K	20B
1400/09/20	29,000	28,100	30,040	28,910	(0.58)	516	892K	26B
1400/09/17	28,500	28,310	29,560	29,080	0.83	542	633K	18B
1400/09/16	28,650	28,300	29,490	28,840	0.56	584	606K	17B
1400/09/15	28,080	28,070	29,750	28,680	(2.91)	727	925K	27B
1400/09/14	29,990	28,720	29,990	29,540	0.89	769	1M	32B
1400/09/13	28,000	28,000	29,370	29,280	4.65	1,046	3M	75B
1400/09/10	28,100	27,790	29,500	27,980	(4.34)	883	1M	31B
1400/09/09	31,000	28,940	31,000	29,250	(3.97)	854	1M	39B
1400/09/08	30,390	29,460	31,900	30,460	(1.42)	622	801K	24B
1400/09/07	30,600	30,350	31,900	30,900	(3.23)	853	1M	33B
1400/09/06	32,380	31,880	32,500	31,930	(4.83)	575	913K	29B
1400/09/03	33,000	32,500	34,140	33,550	1.21	679	776K	26B
1400/09/02	33,120	32,710	34,130	33,150	(0.69)	544	530K	18B
1400/09/01	33,990	32,800	33,990	33,380	1.77	573	722K	24B
1400/08/30	32,720	31,870	33,840	32,800	(1.5)	653	763K	25B
1400/08/29	34,690	32,970	34,690	33,300	(4.03)	807	1M	36B
1400/08/26	34,850	33,500	35,800	34,700	0.75	1,044	1M	43B
1400/08/25	33,500	32,550	34,810	34,440	3.86	1,311	2M	53B
1400/08/24	31,500	31,000	33,370	33,160	4.31	1,174	2M	63B
1400/08/23	32,800	31,220	32,800	31,790	(0.84)	649	653K	21B
1400/08/22	31,650	31,610	32,930	32,060	(3.43)	784	816K	26B
1400/08/19	32,590	32,380	34,000	33,200	0.06	873	779K	26B
1400/08/18	32,940	32,000	34,100	33,180	0.30	765	717K	24B
1400/08/17	32,610	32,450	34,790	33,080	(3.13)	961	1M	38B
1400/08/16	35,290	33,530	35,980	34,150	(3.23)	1,034	1M	46B
1400/08/15	34,890	34,150	35,400	35,290	4.66	885	1M	38B
1400/08/12	32,100	32,100	34,040	33,720	4.01	798	1M	49B
1400/08/11	30,650	30,650	33,360	32,420	1.47	821	1M	37B
1400/08/10	31,020	30,780	33,590	31,950	(1.36)	1,660	2M	77B
1400/08/09	32,280	32,280	33,400	32,390	(4.65)	306	464K	15B
1400/08/08	36,390	33,610	36,390	33,970	(3.96)	744	1M	36B
1400/08/05	34,120	34,120	36,510	35,370	(1.01)	972	1M	42B
1400/08/04	35,000	35,000	37,150	35,730	(2.85)	1,087	2M	62B
1400/08/03	37,400	36,510	38,770	36,780	(4.29)	943	1M	51B
1400/08/01	38,430	36,900	40,000	38,430	(0.83)	860	1M	42B
1400/07/28	38,850	38,320	40,500	38,750	(3.92)	845	1M	48B
1400/07/27	40,390	39,200	41,700	40,330	(0.3)	1,059	1M	44B
1400/07/26	40,900	38,800	41,470	40,450	2.41	2,257	4M	171B
1400/07/25	39,500	39,500	39,500	39,500	5.00	288	1M	41B
1400/07/24	38,150	38,150	38,150	37,620	3.52	170	343K	13B
1400/07/21	36,800	35,500	38,000	36,340	(2.02)	841	1M	37B
1400/07/20	38,010	36,690	38,870	37,090	(3.96)	977	2M	57B
1400/07/19	38,380	37,910	39,490	38,620	2.33	690	777K	30B
1400/07/18	37,000	36,050	39,300	37,740	0.48	886	992K	37B
1400/07/17	39,550	37,340	39,550	37,560	(4.43)	969	1M	43B
1400/07/14	39,290	38,150	39,690	39,300	3.97	1,344	1M	54B
1400/07/12	36,000	35,600	38,490	37,800	3.11	1,488	1M	54B
1400/07/11	37,140	36,350	37,900	36,660	(4.18)	1,623	2M	58B
1400/07/10	38,100	37,750	39,190	38,260	(1.49)	1,392	1M	51B
1400/07/07	38,490	37,400	39,490	38,840	0.91	965	1M	45B
1400/07/06	39,980	37,930	39,990	38,490	(3.17)	1,104	1M	46B
1400/07/04	40,900	38,920	40,900	39,750	(0.8)	916	980K	39B
1400/07/03	38,700	38,700	40,140	40,070	4.81	1,093	2M	85B
1400/06/31	39,590	37,720	39,700	38,230	(3.7)	1,375	1M	53B
1400/06/30	40,640	39,520	41,770	39,700	(4.57)	1,360	2M	76B
1400/06/29	41,100	41,100	42,370	41,600	1.76	949	945K	39B
1400/06/28	43,790	40,470	43,790	40,880	(4.04)	1,410	2M	96B
1400/06/27	45,400	41,830	45,400	42,600	(3.25)	1,669	2M	96B
1400/06/24	43,800	41,000	44,500	44,030	3.87	2,501	3M	133B
1400/06/23	41,450	40,530	42,470	42,390	4.80	1,507	2M	81B
1400/06/22	41,000	39,960	42,000	40,450	(3.83)	1,616	2M	65B
1400/06/21	44,570	41,910	44,570	42,060	(4.65)	1,618	2M	92B
1400/06/20	44,000	43,090	44,490	44,110	3.91	1,540	2M	95B
1400/06/17	43,650	41,820	43,700	42,450	(1.46)	2,263	2M	76B
1400/06/16	44,950	42,160	44,950	43,080	(2.14)	1,743	2M	66B
1400/06/15	43,210	42,160	45,400	44,020	1.17	2,062	2M	84B
1400/06/14	44,470	43,040	44,790	43,510	(3.95)	2,280	2M	108B
1400/06/13	45,700	43,800	46,990	45,300	0.09	1,957	2M	89B
1400/06/10	43,000	43,000	45,720	45,260	3.93	1,821	2M	101B
1400/06/09	42,570	42,570	46,000	43,550	(2.81)	2,045	3M	126B
1400/06/08	44,780	44,780	45,900	44,810	(4.92)	1,253	2M	105B
1400/06/07	47,000	45,000	48,120	47,130	2.84	3,154	4M	173B
1400/06/06	46,000	45,000	47,000	45,830	2.23	2,668	3M	150B
1400/06/03	43,330	42,910	46,650	44,830	(0.38)	3,822	4M	190B
1400/06/02	45,850	44,000	46,700	45,000	0.94	3,488	4M	194B
1400/06/01	45,100	42,010	45,110	44,580	3.75	4,384	7M	315B
1400/05/31	42,970	42,970	42,970	42,970	4.98	390	896K	39B
1400/05/24	40,930	40,930	40,930	40,930	4.98	214	517K	21B
1400/05/23	39,080	36,910	39,690	38,990	3.15	2,350	4M	141B
1400/05/20	37,790	36,330	38,800	37,800	2.00	1,846	2M	88B
1400/05/19	37,380	36,260	37,800	37,060	0.65	1,085	1M	47B
1400/05/18	37,600	36,100	37,600	36,820	(0.57)	1,374	2M	65B
1400/05/17	37,400	36,000	37,800	37,030	2.46	1,276	2M	56B
1400/05/16	37,000	35,610	37,100	36,140	(3.34)	1,425	2M	55B
1400/05/13	37,800	37,240	38,370	37,390	(4.59)	2,117	3M	106B
1400/05/12	39,750	37,500	39,760	39,190	3.49	2,945	4M	174B
1400/05/11	37,890	36,850	37,990	37,870	4.64	1,690	2M	90B
1400/05/10	36,200	34,410	37,900	36,190	(0.08)	3,069	4M	134B
1400/05/09	35,000	35,000	37,150	36,220	1.09	1,605	2M	66B
1400/05/06	37,570	35,710	37,570	35,830	(4.66)	2,093	2M	85B
1400/05/05	38,690	35,980	38,690	37,580	(0.19)	1,927	2M	82B
1400/05/04	37,600	37,330	37,990	37,650	1.10	544	913K	34B
1400/04/23	36,900	36,060	37,430	37,340	4.74	2,402	4M	150B
1400/04/22	35,310	34,000	36,700	35,650	0.39	2,414	3M	95B
1400/04/21	36,970	34,970	36,970	35,510	(3.53)	2,173	3M	95B
1400/04/20	36,650	36,010	37,440	36,810	2.28	1,109	1M	38B
1400/04/19	36,000	35,660	37,900	35,990	(4.1)	1,732	2M	75B
1400/04/16	38,400	36,400	38,400	37,530	(0.24)	1,501	2M	62B
1400/04/15	37,600	36,710	37,740	37,620	4.65	852	1M	48B
1400/04/14	34,920	34,920	36,640	35,950	2.10	1,650	2M	58B
1400/04/13	35,520	35,130	37,000	35,210	(4.76)	2,109	3M	101B
1400/04/12	36,910	36,700	38,410	36,970	(4.3)	2,054	3M	106B
1400/04/09	38,350	37,790	40,650	38,630	(2.84)	2,039	2M	81B
1400/04/08	39,500	39,260	41,990	39,760	(3.78)	2,492	3M	125B
1400/04/07	43,450	39,880	43,450	41,320	(0.58)	3,376	4M	160B
1400/04/06	41,550	40,200	41,660	41,560	4.74	1,845	3M	104B
1400/04/05	38,470	38,470	42,000	39,680	(2.0)	5,551	8M	322B
1400/04/02	38,950	38,950	38,950	40,490	(1.24)	144	122K	5B
1400/04/01	39,520	39,520	39,520	41,000	(1.42)	122	139K	5B
1400/03/31	39,730	39,730	39,730	41,590	(0.55)	55	55K	2B
1400/03/30	39,860	39,860	39,860	41,820	(0.31)	31	29K	1B
1400/03/29	40,140	40,140	40,140	41,950	(0.71)	53	69K	3B
1400/03/26	40,210	40,210	40,210	42,250	(0.17)	20	17K	678M
1400/03/25	40,230	40,230	40,230	42,320	(0.05)	16	5K	205M
1400/03/24	40,290	40,290	40,290	42,340	(0.17)	20	15K	622M
1400/03/23	40,470	40,470	40,470	42,410	(0.45)	25	43K	2B
1400/03/22	40,510	40,510	40,510	42,600	(0.09)	22	8K	336M
1400/03/19	40,540	40,540	40,540	42,640	(0.07)	18	7K	289M
1400/03/18	40,650	40,650	40,650	42,670	(0.26)	34	24K	982M
1400/03/17	40,680	40,680	40,680	42,780	(0.09)	25	9K	373M
1400/03/12	41,020	41,020	41,020	42,820	(0.81)	94	80K	3B
1400/03/11	41,040	41,040	41,040	43,170	(0.07)	17	6K	259M
1400/03/10	41,090	41,090	41,090	43,200	(0.12)	19	11K	455M
1400/03/09	42,560	42,560	42,560	43,250	(3.44)	85	336K	14B
1400/03/08	42,770	42,770	42,770	44,790	(0.51)	118	49K	2B
1400/03/05	44,270	44,270	44,270	45,020	(3.37)	73	328K	15B
1400/03/04	44,280	44,280	44,280	46,590	(0.04)	12	5K	230M
1400/03/03	44,290	44,290	44,290	46,610	(0.02)	9	1K	66M
1400/03/02	44,290	44,290	44,290	46,620	0.0	5	815	36M
1400/03/01	44,310	44,310	44,310	46,620	(0.04)	8	3K	152M
1400/02/29	44,330	44,330	44,330	46,640	(0.04)	11	4K	159M
1400/02/28	45,410	45,410	45,410	46,660	(2.38)	44	231K	10B
1400/02/27	45,440	45,440	45,440	47,800	(0.06)	16	6K	264M
1400/02/26	45,470	45,470	45,470	47,830	(0.06)	20	6K	276M
1400/02/25	45,780	45,780	45,780	47,860	(0.66)	46	65K	3B
1400/02/22	46,830	46,830	46,830	48,180	(0.19)	26	62K	3B
1400/02/21	46,860	46,860	46,860	48,270	(0.06)	35	22K	1B
1400/02/20	46,880	46,880	46,880	48,300	(0.04)	20	17K	810M
1400/02/19	46,880	46,880	46,880	48,320	0.0	5	763	36M
1400/02/18	46,890	46,890	46,890	48,320	(0.04)	27	14K	649M
1400/02/15	46,900	46,900	46,900	48,340	(0.02)	10	5K	228M
1400/02/13	46,910	46,910	46,910	48,350	(0.02)	11	6K	299M
1400/02/12	46,920	46,920	46,920	48,360	(0.02)	7	6K	274M
1400/02/11	47,240	47,240	47,240	48,370	(0.68)	56	229K	11B
1400/02/08	47,860	47,860	47,860	48,700	(1.3)	111	435K	21B
1400/02/07	48,500	48,500	48,500	49,340	(1.32)	93	437K	21B
1400/02/06	48,520	48,520	48,520	50,000	(0.04)	13	11K	516M
1400/02/05	48,530	48,530	48,530	50,020	(0.02)	9	3K	167M
1400/02/04	48,540	48,540	48,540	50,030	(0.02)	10	8K	368M
1400/02/01	48,540	48,540	48,540	50,040	0.0	5	1K	61M
1400/01/31	49,040	49,040	49,040	50,040	0.0	20	4K	207M
1400/01/30	49,050	49,050	49,050	50,040	(0.02)	17	10K	512M
1400/01/29	48,110	48,110	48,110	50,050	(0.12)	52	28K	1B
1400/01/28	49,110	49,110	49,110	50,110	0.0	17	2K	92M
1400/01/25	49,120	49,120	49,120	50,110	(0.02)	17	11K	529M
1400/01/24	49,150	49,150	49,150	50,120	(0.06)	60	31K	2B
1400/01/23	49,190	49,190	49,190	50,150	(0.08)	27	35K	2B
1400/01/22	49,210	49,210	49,210	50,190	(0.04)	21	17K	814M
1400/01/21	49,210	49,210	49,210	50,210	0.0	11	5K	243M
1400/01/18	49,230	49,230	49,230	50,210	(0.04)	26	17K	856M
1400/01/17	49,240	49,240	49,240	50,230	(0.02)	35	14K	682M
1400/01/16	49,290	49,290	49,290	50,240	(0.1)	45	54K	3B
1400/01/15	49,350	49,350	49,350	50,290	(0.12)	48	57K	3B
1400/01/14	49,560	49,560	49,560	50,350	(0.44)	230	214K	11B
1400/01/11	50,080	50,080	50,080	50,570	(1.04)	681	497K	25B
1400/01/10	50,390	50,390	50,390	51,100	(0.6)	197	296K	15B
1400/01/08	50,610	50,610	50,610	51,410	(0.45)	170	213K	11B
1400/01/07	50,960	50,960	50,960	51,640	(0.69)	359	331K	17B
1399/12/27	51,710	51,640	53,670	52,000	(1.31)	2,461	3M	138B
1399/12/26	52,690	52,690	52,690	52,690	(1.99)	934	1M	65B
1399/12/25	52,800	52,800	52,800	53,760	(0.2)	76	91K	5B
1399/12/24	53,130	53,130	53,130	53,870	(0.63)	111	287K	15B
1399/12/23	53,310	53,310	53,310	54,210	(0.33)	76	152K	8B
1399/12/20	53,330	53,330	53,330	54,390	(0.04)	45	13K	702M
1399/12/19	53,370	53,370	53,370	54,410	(0.07)	42	34K	2B
1399/12/18	53,410	53,410	53,410	54,450	(0.07)	76	32K	2B
1399/12/17	53,430	53,430	53,430	54,490	(0.06)	51	21K	1B
1399/12/16	53,460	53,460	53,460	54,520	(0.05)	35	29K	2B
1399/12/13	53,500	53,500	53,500	54,550	(0.07)	53	37K	2B
1399/12/12	53,610	53,610	53,610	54,590	(0.2)	88	90K	5B
1399/12/11	53,650	53,650	53,650	54,700	(0.07)	60	37K	2B
1399/12/10	53,670	53,670	53,670	54,740	(0.04)	37	19K	1B
1399/12/09	53,720	53,720	53,720	54,760	(0.09)	56	43K	2B
1399/12/06	53,920	53,920	53,920	54,810	(0.38)	231	173K	9B
1399/12/05	54,610	54,610	54,610	55,020	(1.26)	335	563K	31B
1399/12/04	54,690	54,690	54,690	55,720	(0.14)	102	67K	4B
1399/12/03	54,780	54,780	54,780	55,800	(0.16)	66	74K	4B
1399/12/02	54,990	54,990	54,990	55,890	(0.39)	169	175K	10B
1399/11/29	55,110	55,110	55,110	56,110	(0.21)	134	94K	5B
1399/11/28	55,230	55,230	55,230	56,230	(0.21)	134	98K	5B
1399/11/27	55,960	55,960	57,910	56,350	(1.31)	538	628K	35B
1399/11/26	59,500	56,810	59,500	57,100	(1.48)	2,281	3M	150B
1399/11/25	58,440	56,100	58,440	57,960	5.11	4,327	5M	274B
1399/11/21	54,800	53,000	55,590	55,140	4.14	2,240	4M	197B
1399/11/20	54,500	49,350	54,530	52,950	1.94	4,326	5M	273B
1399/11/19	50,000	50,000	52,120	51,940	4.63	1,297	2M	90B
1399/11/18	49,600	49,500	51,730	49,640	(4.72)	1,355	2M	95B
1399/11/15	52,300	51,210	55,500	52,100	(3.34)	1,703	2M	112B
1399/11/14	53,620	53,620	55,500	53,900	(4.5)	3,141	4M	206B
1399/11/13	59,330	53,690	59,330	56,440	(0.12)	6,633	8M	475B
1399/11/12	56,510	56,510	56,510	56,510	5.00	666	1M	63B
1399/11/11	54,670	54,670	54,670	53,820	3.36	453	647K	35B
1399/11/08	49,650	48,520	53,620	52,070	1.96	3,960	5M	256B
1399/11/07	52,200	50,700	54,000	51,070	(4.29)	1,494	2M	103B
1399/11/06	51,800	51,200	55,480	53,360	(0.84)	3,670	4M	212B
1399/11/05	54,570	50,010	54,570	53,810	3.52	6,726	10M	534B
1399/11/04	49,500	49,500	52,120	51,980	4.71	1,528	2M	123B
1399/11/01	48,620	48,500	52,500	49,640	(2.76)	8,635	12M	603B
1399/10/30	50,780	50,780	53,000	51,050	(4.49)	3,241	6M	298B
1399/10/29	51,290	51,290	51,290	53,450	(0.98)	152	177K	9B
1399/10/27	52,640	52,640	52,640	53,980	(2.58)	354	464K	24B
1399/10/24	55,180	55,180	55,180	55,410	(4.6)	539	776K	43B
1399/10/23	58,010	57,840	60,000	58,080	(4.6)	1,029	934K	54B
1399/10/22	62,080	58,500	62,080	60,880	2.96	6,568	7M	416B
1399/10/21	55,010	55,010	59,490	59,130	4.36	3,689	5M	317B
1399/10/20	56,470	56,470	58,700	56,660	(4.68)	2,753	4M	247B
1399/10/17	61,390	58,920	62,170	59,440	(4.16)	2,850	3M	162B
1399/10/16	64,000	61,390	65,000	62,020	(4.02)	6,666	7M	450B
1399/10/15	67,700	63,460	69,000	64,620	(3.25)	10,516	11M	703B
1399/10/14	66,000	64,100	67,290	66,790	4.21	8,160	10M	649B
1399/10/13	64,000	60,000	65,820	64,090	2.23	10,326	11M	723B
1399/10/10	58,790	58,790	64,970	62,690	1.31	10,866	21M	1T
1399/10/09	60,970	60,970	60,970	61,880	(3.57)	638	612K	37B
1399/10/08	67,730	61,290	67,730	64,170	(0.53)	7,840	16M	1T
1399/10/07	64,510	64,510	64,510	64,510	5.00	787	1M	97B
1399/10/06	61,440	61,440	61,440	61,440	4.99	813	2M	102B
1399/10/03	59,260	59,260	59,260	58,520	3.69	392	693K	41B
1399/09/30	57,880	57,880	57,880	56,440	2.38	277	447K	26B
1399/09/29	55,750	55,750	55,750	55,130	3.82	452	721K	40B
1399/09/26	49,810	49,810	55,050	53,100	1.28	5,348	11M	575B
1399/09/25	52,430	52,430	52,430	52,430	(4.98)	852	1M	57B
1399/09/24	55,180	54,780	55,180	55,180	4.98	2,371	5M	249B
1399/09/23	52,550	51,190	52,690	52,560	4.72	1,861	4M	203B
1399/09/22	50,250	49,000	50,260	50,190	4.85	2,693	5M	239B
1399/09/19	45,380	44,600	49,000	47,870	2.57	4,929	6M	288B
1399/09/18	48,000	45,510	48,000	46,670	(2.28)	3,921	4M	196B
1399/09/17	48,000	44,370	48,880	47,760	2.58	7,044	8M	405B
1399/09/16	46,650	45,010	46,670	46,560	4.75	1,970	2M	111B
1399/09/15	44,600	41,000	44,750	44,450	4.29	2,441	3M	130B
1399/09/12	42,550	41,250	42,740	42,620	4.69	2,755	4M	170B
1399/09/11	38,500	37,350	41,250	40,710	3.61	2,330	5M	205B
1399/09/10	39,490	39,490	39,490	39,290	4.47	550	1M	51B
1399/09/09	37,850	37,850	37,850	37,610	4.33	243	1M	47B
1399/09/08	34,340	34,340	36,580	36,050	3.47	1,282	2M	67B
1399/09/05	34,000	33,760	36,450	34,840	(1.94)	1,535	2M	75B
1399/09/04	36,000	35,220	36,900	35,530	(4.15)	1,400	2M	63B
1399/09/03	37,000	36,060	38,020	37,070	(1.41)	1,451	2M	76B
1399/09/02	38,010	37,190	39,140	37,600	(3.93)	1,792	3M	101B
1399/09/01	40,420	37,010	40,500	39,140	1.06	2,372	3M	107B
1399/08/28	39,000	37,240	39,000	38,730	4.25	1,560	3M	117B
1399/08/27	37,600	36,500	37,710	37,150	3.42	1,066	1M	45B
1399/08/26	33,160	33,160	36,210	35,920	4.15	1,323	2M	87B
1399/08/25	34,690	32,250	34,800	34,490	4.04	1,420	3M	109B
1399/08/24	31,500	31,500	33,240	33,150	4.71	893	2M	53B
1399/08/21	31,100	30,310	33,290	31,660	(0.75)	1,403	2M	71B
1399/08/20	31,100	31,090	33,980	31,900	(2.51)	694	941K	30B
1399/08/19	32,090	32,090	32,190	32,720	(3.11)	465	890K	29B
1399/08/18	32,390	32,390	32,390	33,770	(0.94)	79	267K	9B
1399/08/17	33,370	33,370	34,640	34,090	(2.93)	381	851K	28B
1399/08/14	33,260	33,260	36,190	35,120	1.50	985	1M	43B
1399/08/12	35,000	33,200	35,450	34,600	(0.6)	684	777K	27B
1399/08/11	35,600	33,500	35,990	34,810	(0.57)	966	1M	40B
1399/08/10	33,470	33,470	35,140	35,010	4.60	1,151	2M	64B
1399/08/07	32,780	32,780	35,900	33,470	(2.99)	1,120	3M	89B
1399/08/06	32,880	32,880	32,880	34,500	(0.32)	76	93K	3B
1399/08/05	33,230	33,230	33,230	34,610	(1.03)	142	293K	10B
1399/08/03	36,990	33,680	36,990	34,970	(1.35)	1,953	3M	104B
1399/07/30	35,800	34,000	36,130	35,450	3.02	2,937	5M	163B
1399/07/29	35,030	32,010	35,030	34,410	3.12	3,338	7M	245B
1399/07/28	34,130	34,130	34,130	33,370	2.65	484	835K	29B
1399/07/27	33,220	33,220	33,220	32,510	2.75	430	873K	29B
1399/07/23	32,810	32,810	32,810	31,640	1.25	256	434K	14B
1399/07/22	32,610	32,610	32,610	31,250	0.61	232	214K	7B
1399/07/21	31,530	31,530	31,530	31,060	3.43	592	1M	37B
1399/07/20	31,090	31,090	31,090	30,030	1.42	290	486K	15B
1399/07/19	30,590	30,590	30,590	29,610	1.61	314	562K	17B
1399/07/16	29,780	29,780	29,780	29,140	2.71	557	973K	29B
1399/07/15	27,520	27,500	28,990	28,370	2.75	1,142	2M	45B
1399/07/14	27,020	26,940	27,880	27,610	(2.61)	978	1M	31B
1399/07/13	28,880	26,660	29,460	28,350	1.03	1,106	2M	48B
1399/07/12	26,650	26,650	29,250	28,060	0.04	1,555	2M	66B
1399/07/09	27,520	27,520	27,990	28,050	(3.14)	675	1M	28B
1399/07/08	27,800	27,800	27,800	28,960	(1.03)	268	338K	9B
1399/07/07	27,870	27,870	27,870	29,260	(0.24)	84	75K	2B
1399/07/06	28,320	28,320	28,320	29,330	(1.61)	293	520K	15B
1399/07/05	30,620	29,260	31,500	29,810	(3.21)	1,283	2M	51B
1399/07/02	30,000	30,000	32,200	30,800	(1.5)	1,469	2M	49B
1399/07/01	30,940	30,940	33,990	31,270	(3.96)	1,648	3M	85B
1399/06/31	31,570	31,570	31,570	32,560	(2.02)	385	564K	18B
1399/06/30	33,000	32,770	34,400	33,230	(3.65)	1,264	1M	39B
1399/06/29	34,210	34,210	35,900	34,490	(4.22)	2,237	2M	83B
1399/06/26	37,500	34,810	38,200	36,010	(1.61)	2,046	2M	74B
1399/06/25	35,120	35,120	36,840	36,600	4.30	1,415	2M	74B
1399/06/24	34,150	34,150	37,000	35,090	(2.37)	2,038	4M	126B
1399/06/23	36,010	35,770	37,590	35,940	(4.54)	734	1M	45B
1399/06/22	40,150	36,510	40,150	37,650	(1.93)	1,988	2M	79B
1399/06/19	38,180	38,180	39,800	38,390	(4.45)	2,056	2M	83B
1399/06/18	38,330	38,330	38,330	40,180	(0.4)	112	96K	4B
1399/06/17	38,680	38,680	38,680	40,340	(0.91)	227	228K	9B
1399/06/16	43,000	39,930	43,000	40,710	(3.14)	1,470	2M	88B
1399/06/15	42,460	40,600	42,460	42,030	3.93	3,354	5M	208B
1399/06/12	38,500	38,000	40,560	40,440	4.69	2,030	5M	188B
1399/06/11	38,500	38,300	41,000	38,630	(4.17)	2,266	4M	150B
1399/06/10	43,840	39,760	43,840	40,310	(3.68)	1,536	2M	90B
1399/06/05	41,900	40,300	41,950	41,850	4.73	1,266	1M	52B
1399/06/04	37,290	37,290	41,200	39,960	1.83	2,387	3M	125B
1399/06/03	38,000	38,000	38,000	39,240	(1.88)	396	445K	17B
1399/06/02	39,020	38,890	40,000	39,990	(2.3)	481	571K	22B
1399/06/01	40,390	40,300	44,000	40,930	(3.51)	1,608	2M	62B
1399/05/29	42,060	41,730	42,500	42,420	(3.42)	876	819K	34B
1399/05/28	44,200	42,900	46,700	43,920	(2.72)	5,309	7M	293B
1399/05/27	47,880	43,360	47,880	45,150	(1.07)	5,542	6M	270B
1399/05/26	45,000	44,500	45,930	45,640	4.32	5,390	6M	289B
1399/05/25	44,080	41,000	44,840	43,750	2.44	4,940	6M	257B
1399/05/22	42,940	41,000	42,970	42,710	4.35	3,129	5M	194B
1399/05/21	42,600	40,350	42,600	40,930	(3.63)	2,862	3M	113B
1399/05/20	42,640	40,610	42,640	42,470	4.58	5,181	8M	322B
1399/05/19	40,610	40,610	40,610	40,610	4.99	1,203	1M	53B
1399/05/15	36,750	36,750	39,810	38,680	0.62	4,892	5M	188B
1399/05/14	40,950	38,310	40,950	38,440	(4.66)	5,814	7M	258B
1399/05/13	41,990	39,900	41,990	40,320	0.55	1,150	1M	60B
1399/05/06	41,210	40,610	42,570	40,800	(4.54)	5,131	6M	239B
1399/05/05	44,700	41,200	44,700	42,740	(0.49)	3,868	4M	152B
1399/05/04	41,340	41,340	43,650	42,950	3.29	4,620	5M	218B
1399/05/01	41,190	41,160	44,100	41,580	(4.02)	4,752	5M	213B
1399/04/31	43,330	43,300	44,200	43,320	(4.94)	4,111	5M	214B
1399/04/30	47,900	44,210	47,900	45,570	(2.06)	2,281	2M	106B
1399/04/29	46,550	45,490	46,550	46,530	4.94	5,173	8M	372B
1399/04/28	44,300	43,900	44,480	44,340	4.65	2,789	3M	136B
1399/04/25	42,090	42,070	43,000	42,370	(4.31)	5,957	6M	256B
1399/04/24	44,000	43,120	47,000	44,280	(2.42)	5,795	6M	282B
1399/04/23	45,450	45,350	46,000	45,380	(4.92)	3,973	4M	181B
1399/04/22	48,610	45,000	48,610	47,730	2.49	6,102	7M	323B
1399/04/21	46,360	46,360	48,700	46,570	(4.55)	4,591	8M	361B
1399/04/18	49,700	45,110	49,820	48,790	2.82	8,582	11M	522B
1399/04/17	48,090	45,800	48,120	47,450	3.53	7,152	9M	446B
1399/04/16	45,830	45,830	45,830	45,830	4.99	2,494	3M	137B
1399/04/15	41,700	41,700	45,000	43,650	1.68	6,879	7M	313B
1399/04/14	45,120	42,320	45,120	42,930	(3.61)	7,672	8M	339B
1399/04/11	46,500	43,500	46,500	44,540	0.0	7,039	7M	299B
1399/04/10	44,690	43,500	44,760	44,540	4.48	3,842	4M	180B
1399/04/09	42,560	42,560	43,410	42,630	(4.82)	5,788	7M	305B
1399/04/08	46,900	44,360	46,900	44,790	(4.07)	4,633	6M	260B
1399/04/07	47,900	45,850	47,990	46,690	0.02	5,698	6M	264B
1399/04/04	45,540	45,540	48,110	46,680	(2.61)	4,324	4M	201B
1399/04/03	47,890	46,400	48,310	47,930	4.17	6,732	7M	345B
1399/04/02	45,350	45,300	47,250	46,010	(2.62)	7,199	6M	299B
1399/04/01	50,240	45,960	50,240	47,250	(2.32)	7,573	6M	294B
1399/03/31	48,580	46,680	48,610	48,370	4.47	6,500	6M	274B
1399/03/27	44,960	44,450	46,670	46,300	4.16	6,879	6M	297B
1399/03/26	44,220	43,690	47,000	44,450	(3.33)	8,008	8M	359B
1399/03/25	50,000	45,460	50,000	45,980	(3.91)	7,533	8M	360B
1399/03/24	47,980	46,700	47,980	47,850	4.70	4,886	5M	251B
1399/03/21	45,699	45,014	45,767	45,700	4.85	3,033	3M	143B
1399/03/20	40,231	40,231	44,390	43,588	3.00	6,887	8M	342B
1399/03/19	41,599	41,599	45,977	42,317	(3.36)	5,607	6M	259B
1399/03/18	43,888	42,548	43,888	43,788	4.76	3,012	3M	140B
1399/03/17	41,950	41,206	41,974	41,799	4.56	3,192	3M	138B
1399/03/13	39,997	39,110	41,000	39,976	0.74	6,054	6M	256B
1399/03/12	39,501	38,446	41,249	39,683	(0.91)	3,457	3M	107B
1399/03/11	41,609	37,647	41,609	40,048	1.06	5,112	5M	219B
1399/03/10	39,838	39,838	39,838	39,628	4.45	1,122	1M	47B
1399/03/07	35,031	35,031	38,716	37,941	2.90	3,882	4M	167B
1399/03/06	36,535	36,461	38,500	36,873	(3.82)	2,749	3M	99B
1399/03/03	36,105	36,105	39,600	38,379	1.67	5,712	6M	245B
1399/02/31	40,600	37,397	40,600	37,747	(4.11)	4,698	5M	178B
1399/02/30	41,586	37,894	41,586	39,365	(1.28)	5,975	5M	212B
1399/02/29	38,251	38,000	41,587	39,877	0.52	6,419	7M	294B
1399/02/28	39,551	39,551	39,551	39,669	(4.72)	1,269	1M	43B
1399/02/27	41,605	41,588	42,500	41,632	(4.9)	1,299	1M	54B
1399/02/24	43,499	43,499	44,900	43,776	(4.39)	5,727	7M	288B
1399/02/23	45,011	45,011	45,011	45,788	(3.36)	1,028	718K	32B
1399/02/22	50,500	46,750	50,500	47,379	(3.72)	4,744	4M	193B
1399/02/21	49,120	46,864	51,576	49,210	5.19	7,873	10M	514B
1399/02/16	47,512	43,005	47,512	46,781	3.38	3,432	5M	212B
1399/02/15	46,400	42,458	46,455	45,250	2.28	10,143	14M	656B
1399/02/14	44,243	44,243	44,243	44,243	5.00	1,114	1M	59B
1399/02/13	42,137	42,137	42,137	42,137	5.00	1,484	2M	66B
1399/02/10	39,000	39,000	40,273	40,131	4.63	2,660	4M	149B
1399/02/09	38,901	38,116	39,956	38,356	(4.4)	11,150	13M	499B
1399/02/08	41,280	39,956	41,280	40,122	(4.6)	7,998	10M	385B
1399/02/07	44,026	40,000	44,026	42,058	0.31	11,171	14M	571B
1399/02/06	42,000	40,500	42,000	41,930	4.83	5,268	6M	266B
1399/02/03	40,100	39,000	40,118	40,000	4.69	4,322	6M	231B
1399/02/02	38,000	37,141	38,469	38,208	4.29	2,876	4M	148B
1399/02/01	34,002	34,002	37,141	36,638	3.58	6,196	10M	354B
1399/01/31	35,980	33,000	35,980	35,373	3.23	8,006	10M	343B
1399/01/30	34,267	34,267	34,267	34,267	5.00	1,764	3M	89B
1399/01/27	31,229	31,229	32,790	32,636	4.51	2,289	2M	71B
1399/01/26	31,300	31,000	32,100	31,229	(3.61)	5,696	5M	157B
1399/01/25	33,769	32,012	33,769	32,399	(3.34)	4,942	6M	183B
1399/01/24	34,150	33,000	34,700	33,517	(1.29)	5,142	5M	184B
1399/01/23	33,334	33,333	34,600	33,954	2.22	4,979	5M	178B
1399/01/20	31,800	31,800	33,333	33,218	4.64	5,400	8M	254B
1399/01/19	32,100	31,118	32,500	31,746	(3.08)	7,202	8M	250B
1399/01/18	33,220	32,695	33,660	32,755	(4.82)	5,006	6M	186B
1399/01/17	36,200	33,500	36,200	34,415	(0.58)	6,326	6M	213B
1399/01/16	33,600	33,600	34,781	34,616	4.50	6,436	8M	280B
1399/01/11	32,911	32,900	34,500	33,125	(4.35)	6,994	8M	258B
1399/01/10	35,992	32,566	35,992	34,631	1.03	6,853	10M	330B
1399/01/09	34,279	34,279	34,279	34,279	5.00	1,112	2M	54B
1399/01/06	32,661	31,850	32,662	32,647	4.95	4,031	9M	279B
1399/01/05	32,000	29,563	32,000	31,107	1.11	5,671	7M	231B
1398/12/28	31,500	30,415	32,007	30,765	(3.9)	10,261	13M	414B
1398/12/27	32,450	31,687	33,354	32,015	(4.01)	3,358	5M	160B
1398/12/26	33,400	32,688	34,969	33,354	(3.06)	9,340	13M	433B
1398/12/25	34,408	34,408	34,408	34,408	(5.0)	1,171	2M	68B
1398/12/24	38,190	35,600	38,190	36,218	(3.35)	2,427	2M	86B
1398/12/21	35,162	35,162	38,862	37,473	1.25	10,512	17M	639B
1398/12/20	37,012	37,012	37,012	37,012	(5.0)	1,391	1M	52B
1398/12/19	38,960	38,960	38,960	38,960	(5.0)	2,018	2M	71B
1398/12/17	40,751	40,751	42,990	41,010	(4.39)	11,544	22M	909B
1398/12/14	42,895	42,895	42,895	42,895	5.00	518	2M	78B
1398/12/13	41,847	41,847	41,847	40,853	2.50	317	686K	29B
1398/12/12	38,316	38,316	40,231	39,855	9.22	422	1M	51B
1398/12/07	36,492	36,492	36,492	36,492	5.00	143	1M	47B
1398/12/06	34,755	34,755	34,755	34,755	5.00	290	3M	89B
1398/12/05	33,424	33,424	33,424	33,100	3.98	150	276K	9B
1398/12/04	31,833	31,833	31,833	31,833	5.00	151	1M	35B
1398/12/03	30,318	30,318	30,318	30,318	5.00	2,623	10M	316B
1398/11/30	28,875	28,875	28,875	28,875	5.00	312	3M	78B
1398/11/29	27,644	27,644	27,644	27,500	4.45	168	371K	10B
1398/11/28	26,328	26,328	26,328	26,328	5.00	175	473K	12B
1398/11/27	25,188	25,188	25,188	25,075	4.53	224	378K	10B
1398/11/26	24,000	22,800	25,200	23,989	26.32	2,856	12M	282B
1398/10/28	113,900	113,100	113,962	113,937	4.98	5,046	3M	314B
1398/10/25	107,998	104,454	109,098	108,536	4.46	2,982	2M	237B
1398/10/24	104,130	101,685	104,192	103,903	4.71	2,409	1M	153B
1398/10/23	99,396	96,605	99,396	99,231	4.83	4,062	4M	349B
1398/10/22	94,663	94,663	94,663	94,663	5.00	406	806K	76B
1398/10/21	90,156	90,156	90,156	90,156	2.00	87	90K	8B
1398/10/18	88,389	88,389	88,389	88,389	(2.0)	277	243K	21B
1398/10/17	95,400	87,405	96,500	90,192	(1.97)	2,752	2M	156B
1398/10/15	92,009	91,500	92,009	92,005	4.99	3,486	5M	461B
1398/10/14	88,158	85,104	88,159	87,628	4.37	1,301	1M	106B
1398/10/11	85,104	85,104	85,104	83,961	3.59	76	58K	5B
1398/09/30	80,766	80,766	82,985	81,052	(4.66)	2,039	1M	82B
1398/09/27	85,700	84,011	86,988	85,016	(1.65)	834	261K	22B
1398/09/26	85,400	83,601	87,425	86,446	3.82	1,069	456K	39B
1398/09/25	82,000	81,112	83,601	83,262	1.21	789	261K	22B
1398/09/24	83,610	81,000	84,930	82,269	(1.62)	883	335K	28B
1398/09/23	85,000	82,221	85,000	83,622	(0.31)	605	238K	20B
1398/09/20	81,900	81,900	85,600	83,885	(2.64)	702	290K	24B
1398/09/19	88,390	83,511	88,390	86,160	(0.95)	903	358K	31B
1398/09/18	89,899	86,000	89,899	86,989	(1.56)	918	295K	26B
1398/09/17	90,140	87,001	90,140	88,364	2.76	764	255K	23B
1398/09/16	83,880	83,000	86,278	85,990	4.65	870	383K	33B
1398/09/13	83,990	81,501	83,990	82,170	0.73	557	439K	36B
1398/09/12	82,000	80,000	83,000	81,572	0.24	755	476K	39B
1398/09/11	80,251	78,103	83,500	81,377	0.42	722	244K	20B
1398/09/10	82,000	80,002	82,000	81,038	2.97	834	231K	19B
1398/09/09	77,899	76,200	79,444	78,697	4.01	1,051	541K	43B
1398/09/06	75,990	74,500	76,199	75,661	0.41	502	203K	15B
1398/09/05	75,297	73,810	76,540	75,351	0.07	470	131K	10B
1398/09/04	74,002	74,002	76,559	75,297	0.68	407	131K	10B
1398/09/03	74,001	73,400	76,200	74,785	(0.6)	453	216K	16B
1398/09/02	77,900	73,700	77,989	75,233	(2.59)	530	173K	13B
1398/08/29	77,424	76,800	78,700	77,230	1.04	363	129K	10B
1398/08/28	75,689	75,000	77,599	76,437	2.88	340	129K	10B
1398/08/27	73,000	72,000	74,999	74,297	1.05	363	83K	6B
1398/08/26	73,217	73,217	76,389	73,523	(4.6)	570	374K	27B
1398/08/25	77,000	75,000	78,997	77,070	(0.01)	480	225K	17B
1398/08/22	78,506	76,504	78,506	77,078	1.02	395	90K	7B
1398/08/21	77,600	75,600	77,600	76,300	0.80	539	192K	15B
1398/08/20	75,000	72,211	77,999	75,691	1.49	669	233K	18B
1398/08/19	77,499	74,014	77,499	74,577	(3.67)	797	269K	20B
1398/08/18	78,200	76,720	79,500	77,419	(0.71)	631	273K	21B
1398/08/14	78,250	76,410	79,550	77,971	(1.1)	407	146K	11B
1398/08/13	81,800	77,920	81,800	78,841	(1.98)	512	172K	14B
1398/08/12	83,378	77,951	83,378	80,430	(1.94)	809	241K	19B
1398/08/11	86,400	79,530	86,400	82,024	(0.59)	994	363K	30B
1398/08/08	82,600	81,005	82,686	82,510	4.78	892	344K	28B
1398/08/06	77,999	76,210	78,810	78,749	4.92	712	415K	33B
1398/08/04	73,999	72,000	76,091	75,058	3.57	718	339K	25B
1398/08/01	75,898	69,917	75,898	72,468	(0.89)	599	283K	21B
1398/07/30	73,499	71,200	73,881	73,117	3.91	633	313K	23B
1398/07/29	69,913	69,913	72,400	70,363	(4.39)	596	407K	29B
1398/07/28	78,600	72,762	78,600	73,592	(3.92)	355	161K	12B
1398/07/24	73,100	73,100	78,950	76,591	(0.05)	734	316K	24B
1398/07/23	80,000	75,818	81,000	76,628	(3.98)	443	224K	17B
1398/07/22	81,501	78,701	83,444	79,808	(3.66)	644	233K	19B
1398/07/21	86,200	81,112	86,200	82,843	(2.97)	758	330K	27B
1398/07/20	85,600	83,998	85,680	85,381	4.63	817	830K	71B
1398/07/17	81,611	81,572	84,750	81,600	(4.97)	683	585K	48B
1398/07/16	90,500	84,755	90,500	85,865	(3.75)	942	401K	34B
1398/07/15	90,950	87,505	91,900	89,215	(0.8)	838	349K	31B
1398/07/14	91,000	88,000	92,100	89,939	(2.81)	1,324	553K	50B
1398/07/13	93,400	88,956	93,403	92,540	4.03	2,359	1M	132B
1398/07/10	89,016	87,000	89,016	88,956	4.93	1,042	1M	108B
1398/07/09	84,778	84,778	84,778	84,778	5.00	72	96K	8B
1398/07/08	80,741	80,741	80,741	80,741	5.00	157	202K	16B
1398/07/07	76,897	76,879	76,897	76,897	5.00	1,623	4M	306B
1398/07/06	73,236	73,236	73,236	73,236	5.00	92	136K	10B
1398/07/03	71,000	68,800	71,400	69,749	0.93	570	297K	21B
1398/07/02	70,009	68,590	72,199	69,104	(4.29)	1,235	922K	64B
1398/07/01	75,500	70,764	75,500	72,199	(3.07)	1,002	578K	42B
1398/06/31	73,120	73,120	75,893	74,488	2.75	682	669K	50B
1398/06/30	71,140	70,002	73,006	72,492	4.26	306	264K	19B
1398/06/27	73,250	69,115	73,250	69,530	(4.43)	623	789K	55B
1398/06/26	74,490	71,000	74,490	72,752	(1.01)	605	315K	23B
1398/06/25	74,500	70,006	74,850	73,495	3.10	979	667K	49B
1398/06/24	71,980	66,000	72,484	71,287	3.27	1,084	908K	65B
1398/06/23	69,043	68,300	69,043	69,033	4.98	569	480K	33B
1398/06/20	65,761	65,009	65,761	65,756	4.99	523	909K	60B
1398/06/17	62,630	62,630	62,630	62,630	5.00	118	128K	8B
1398/06/16	57,101	57,101	59,941	59,648	4.49	286	332K	20B
1398/06/13	58,001	56,302	58,500	57,087	0.30	583	361K	21B
1398/06/12	57,305	55,410	57,305	56,915	2.90	528	258K	15B
1398/06/11	57,015	54,200	57,700	55,310	(2.96)	733	352K	19B
1398/06/10	57,999	55,510	57,999	56,995	2.91	640	329K	19B
1398/06/09	54,100	54,000	55,636	55,386	4.53	885	830K	46B
1398/06/06	52,140	51,150	54,000	52,987	0.30	600	277K	15B
1398/06/05	52,139	51,550	53,229	52,827	4.21	837	626K	33B
1398/06/04	50,850	49,800	51,200	50,695	1.99	609	352K	18B
1398/06/03	49,880	49,008	50,880	49,707	(1.53)	350	175K	9B
1398/06/02	51,124	49,890	51,124	50,479	0.71	639	363K	18B
1398/05/30	49,398	49,000	50,600	50,125	1.53	620	364K	18B
1398/05/28	48,530	48,530	51,099	49,370	1.39	620	359K	18B
1398/05/27	49,001	48,001	49,480	48,691	(0.65)	340	294K	14B
1398/05/26	49,800	48,510	49,800	49,011	1.02	420	261K	13B
1398/05/23	48,800	48,000	49,400	48,517	(0.54)	633	472K	23B
1398/05/22	50,590	48,000	50,590	48,781	(0.55)	528	330K	16B
1398/05/20	48,887	48,350	49,880	49,053	1.47	391	269K	13B
1398/05/19	49,601	47,661	50,649	48,340	(2.55)	594	330K	16B
1398/05/16	50,000	49,155	50,000	49,607	(2.5)	451	295K	15B
1398/05/15	50,540	49,501	52,997	50,878	(1.71)	474	391K	20B
1398/05/14	53,000	51,002	53,000	51,761	(0.2)	303	223K	12B
1398/05/13	51,023	51,000	53,000	51,863	(0.1)	393	296K	15B
1398/05/12	52,000	51,202	53,000	51,915	(2.26)	495	451K	23B
1398/05/09	53,997	52,300	54,365	53,113	0.55	446	213K	11B
1398/05/08	51,547	51,300	54,103	52,821	2.51	509	493K	26B
1398/05/07	51,001	50,111	52,012	51,527	(0.13)	403	496K	26B
1398/05/06	51,565	49,601	52,250	51,594	0.06	675	468K	24B
1398/05/05	52,996	50,800	52,996	51,565	(3.25)	656	307K	16B
1398/05/02	54,375	52,000	54,375	53,297	2.71	877	420K	22B
1398/05/01	52,101	50,601	52,101	51,893	4.58	1,254	1M	57B
1398/04/31	49,620	49,500	49,620	49,620	5.00	410	677K	34B
1398/04/30	46,000	45,574	49,000	47,258	(1.49)	661	572K	27B
1398/04/29	50,240	47,815	50,240	47,972	(4.69)	445	308K	15B
1398/04/23	49,682	49,682	50,670	50,371	4.20	662	532K	27B
1398/04/22	48,480	47,530	49,680	48,340	2.16	454	283K	14B
1398/04/19	48,054	46,060	48,479	47,317	(1.54)	420	200K	9B
1398/04/18	48,600	47,336	49,880	48,055	(3.38)	666	558K	27B
1398/04/17	52,999	48,689	52,999	49,735	(2.96)	875	500K	25B
1398/04/16	49,890	48,654	51,469	51,251	4.55	931	905K	46B
1398/04/15	50,000	47,031	50,000	49,019	(0.98)	1,521	2M	75B
1398/04/12	49,503	49,503	49,503	49,503	5.00	175	522K	26B
1398/04/11	47,147	47,147	47,147	47,146	5.00	37	81K	4B
1398/04/10	44,902	44,902	44,902	44,902	5.00	50	82K	4B
1398/04/09	42,764	42,764	42,764	42,764	5.00	35	81K	3B
1398/04/05	41,448	41,448	41,448	40,728	3.17	51	51K	2B
1398/04/04	38,532	38,531	40,530	39,475	(1.36)	357	492K	19B
1398/04/03	39,781	39,300	40,992	40,021	1.52	265	236K	9B
1398/04/02	40,697	37,756	40,697	39,422	0.78	232	141K	6B
1398/04/01	41,000	38,955	41,000	39,115	(4.61)	376	508K	20B
1398/03/29	41,725	39,450	41,725	41,005	(0.5)	317	297K	12B
1398/03/28	41,000	40,860	41,750	41,210	0.48	262	219K	9B
1398/03/27	40,500	40,001	41,665	41,012	(0.54)	295	238K	10B
1398/03/26	40,737	40,100	41,739	41,233	1.22	373	388K	16B
1398/03/25	40,000	40,000	41,750	40,737	(2.15)	220	168K	7B
1398/03/22	42,990	40,920	42,990	41,630	(0.68)	326	277K	12B
1398/03/21	41,100	40,765	43,207	41,917	(2.28)	220	311K	13B
1398/03/20	44,980	41,101	44,980	42,894	0.03	487	549K	24B
1398/03/19	40,000	40,000	43,011	42,880	4.68	273	325K	14B
1398/03/18	41,000	40,000	41,799	40,963	(1.18)	364	362K	15B
1398/03/13	41,235	40,542	41,997	41,454	0.53	321	296K	12B
1398/03/12	41,110	40,540	42,998	41,236	(3.37)	566	745K	31B
1398/03/11	43,490	42,672	43,490	42,673	(5.0)	423	790K	34B
1398/03/08	45,600	43,000	45,910	44,917	2.69	600	745K	33B
1398/03/07	43,746	43,001	43,746	43,741	4.99	219	350K	15B
1398/03/05	39,700	39,700	42,043	41,663	4.05	336	630K	26B
1398/03/04	40,000	37,790	40,666	40,041	2.59	478	597K	24B
1398/03/01	38,480	37,000	39,120	39,032	4.76	519	1M	54B
1398/02/31	36,103	35,303	38,450	37,258	0.83	371	768K	29B
1398/02/30	37,500	36,002	38,200	36,950	(0.24)	245	133K	5B
1398/02/29	37,080	36,000	37,090	37,038	4.85	451	1M	42B
1398/02/28	33,500	33,411	35,824	35,324	3.53	507	1M	46B
1398/02/25	35,100	33,900	35,900	34,119	(2.3)	200	398K	14B
1398/02/24	33,890	33,555	35,289	34,921	3.90	244	553K	19B
1398/02/23	33,000	33,000	34,500	33,609	1.56	203	261K	9B
1398/02/22	33,700	32,487	34,977	33,092	(3.23)	152	218K	7B
1398/02/21	33,701	33,700	35,201	34,196	1.71	289	598K	20B
1398/02/18	32,003	32,003	34,400	33,620	0.64	271	414K	14B
1398/02/17	33,392	33,390	34,189	33,406	(4.95)	357	776K	26B
1398/02/16	36,001	34,701	36,600	35,147	(3.78)	156	239K	8B
1398/02/15	38,555	36,200	38,555	36,527	(2.44)	319	461K	17B
1398/02/14	37,376	35,819	38,000	37,439	1.33	303	408K	15B
1398/02/11	37,800	36,000	37,997	36,948	0.51	254	450K	17B
1398/02/10	38,200	35,800	39,300	36,762	(2.27)	370	545K	20B
1398/02/09	37,580	36,500	37,648	37,614	4.90	300	624K	23B
1398/02/08	33,506	33,505	36,029	35,856	4.49	322	812K	29B
1398/02/07	33,300	33,122	35,231	34,314	2.27	327	375K	13B
1398/02/04	34,973	33,111	34,973	33,554	(3.54)	514	839K	28B
1398/02/03	35,882	34,479	36,350	34,784	(4.16)	396	685K	24B
1398/02/02	36,757	35,300	36,758	36,293	3.67	651	2M	68B
1398/01/31	34,459	33,300	35,218	35,008	4.37	441	991K	35B
1398/01/28	32,950	32,202	34,597	33,541	5.38	862	3M	102B
1397/08/23	32,063	30,334	32,100	31,829	0.26	197	541K	17B
1397/08/22	33,080	31,055	33,080	31,745	0.48	244	298K	9B
1397/08/21	30,880	30,880	32,995	31,593	(2.69)	259	263K	8B
1397/08/20	33,477	31,239	33,477	32,467	1.81	453	533K	17B
1397/08/19	31,911	31,050	31,911	31,891	4.93	202	417K	13B
1397/08/15	30,400	30,000	30,459	30,392	4.77	227	460K	14B
1397/08/14	28,800	28,500	29,132	29,009	4.56	193	239K	7B
1397/08/13	28,994	27,521	28,994	27,745	(3.52)	218	2M	59B
1397/08/12	29,998	28,083	29,998	28,757	(2.71)	237	222K	6B
1397/08/09	30,101	29,000	30,998	29,559	(0.34)	220	245K	7B
1397/08/07	29,600	28,900	29,786	29,660	4.55	190	568K	17B
1397/08/06	28,523	27,301	29,280	28,368	0.89	191	371K	11B
1397/08/05	29,000	26,900	29,000	28,118	0.34	285	406K	11B
1397/08/02	27,501	27,501	29,996	28,022	(2.64)	371	900K	25B
1397/08/01	28,791	28,771	28,999	28,783	(4.96)	118	154K	4B
1397/07/30	32,200	29,988	32,300	30,285	(4.06)	276	525K	16B
1397/07/29	32,890	30,900	32,890	31,566	(0.6)	231	220K	7B
1397/07/28	30,008	30,008	32,000	31,757	3.22	418	704K	22B
1397/07/25	30,766	30,766	31,499	30,766	(5.0)	186	238K	7B
1397/07/24	34,200	31,115	34,200	32,385	(1.1)	347	375K	12B
1397/07/23	31,656	31,656	33,238	32,745	8.61	250	341K	11B
1397/07/21	30,001	30,001	31,000	30,149	(4.2)	49	78K	2B
1397/07/18	33,300	31,294	33,300	31,472	(4.46)	435	819K	26B
1397/07/17	32,339	32,339	34,600	32,941	(3.23)	1,171	3M	87B
1397/07/16	34,041	34,041	34,041	34,041	(5.0)	58	230K	8B
1397/07/15	35,833	35,832	35,833	35,832	(5.0)	86	414K	15B
1397/07/14	37,025	36,298	39,800	37,717	(1.29)	400	768K	29B
1397/07/11	38,344	36,431	40,000	38,208	(5.34)	502	715K	27B
1397/07/08	40,362	40,362	40,362	40,362	5.00	32	145K	6B
1397/07/07	38,440	38,440	38,440	38,440	5.00	32	85K	3B
1397/07/04	36,610	36,100	36,610	36,610	5.00	186	678K	25B
1397/07/03	33,316	33,316	34,981	34,867	9.89	296	878K	31B
1397/07/02	31,731	30,312	31,731	31,730	5.00	151	654K	21B
1397/07/01	30,243	29,610	30,243	30,220	4.92	254	990K	30B
1397/06/31	28,803	28,800	28,803	28,803	5.00	230	890K	26B
1397/06/27	27,000	26,100	28,000	27,432	2.45	171	245K	7B
1397/06/26	26,800	25,010	26,894	26,775	4.53	279	584K	16B
1397/06/25	26,556	24,971	26,860	25,614	(2.55)	460	849K	22B
1397/06/24	27,500	26,125	27,500	26,285	(0.24)	301	670K	18B
1397/06/19	26,349	26,349	26,349	26,349	5.00	26	108K	3B
1397/06/18	24,250	24,250	25,167	25,095	4.70	172	299K	8B
1397/06/17	22,500	22,301	24,127	23,969	4.31	323	1M	33B
1397/06/14	23,848	22,700	23,848	22,979	(0.68)	217	465K	11B
1397/06/13	22,978	22,870	23,150	23,137	4.94	193	639K	15B
1397/06/12	21,250	21,250	22,969	22,048	(0.97)	327	750K	17B
1397/06/11	23,450	22,217	23,450	22,265	(4.79)	80	129K	3B
1397/06/10	23,200	22,302	23,877	23,386	2.20	343	726K	17B
1397/06/07	22,600	22,400	23,250	22,883	(1.49)	411	1M	27B
1397/06/06	23,000	22,400	23,503	23,229	3.78	778	2M	37B
1397/06/05	21,620	21,620	22,701	22,384	8.71	668	2M	49B
1397/06/04	20,653	20,653	20,653	20,591	4.68	15	76K	2B
1397/06/03	19,670	19,670	19,670	19,670	5.00	43	88K	2B
1397/05/30	18,799	18,131	18,810	18,734	4.57	169	339K	6B
1397/05/29	17,600	17,200	18,129	17,915	3.76	111	394K	7B
1397/05/28	17,179	16,949	17,743	17,266	1.75	409	970K	17B
1397/05/27	16,802	16,802	17,200	16,969	(1.45)	249	571K	10B
1397/05/24	17,675	16,911	17,675	17,218	(1.38)	251	767K	13B
1397/05/23	17,131	16,401	17,695	17,459	3.60	530	2M	36B
1397/05/22	16,904	16,600	17,130	16,853	(0.29)	246	450K	8B
1397/05/21	16,650	16,650	17,394	16,902	(0.65)	327	737K	12B
1397/05/20	17,850	16,520	17,850	17,012	(2.05)	345	539K	9B
1397/05/17	17,900	17,003	17,900	17,368	1.61	471	961K	17B
1397/05/16	17,159	16,350	17,167	17,092	4.54	828	3M	53B
1397/05/15	16,350	16,350	16,350	16,350	5.00	43	88K	1B
1397/05/14	15,309	15,309	15,575	15,572	4.98	247	753K	12B
1397/05/13	14,996	14,522	15,000	14,834	(0.84)	398	698K	10B
1397/05/10	15,488	14,714	15,488	14,959	0.95	521	2M	22B
1397/05/09	14,818	14,818	14,818	14,818	5.00	44	265K	4B
1397/05/08	13,993	13,510	14,138	14,113	4.81	133	341K	5B
1397/05/07	13,498	13,060	13,498	13,465	4.74	471	1M	16B
1397/05/06	12,856	12,849	12,856	12,856	5.00	99	420K	5B
1397/05/03	12,201	12,066	12,500	12,244	0.87	307	1M	13B
1397/05/02	12,300	12,000	12,398	12,138	(2.14)	142	171K	2B
1397/05/01	12,670	12,303	12,670	12,404	(1.05)	129	124K	2B
1397/04/31	12,530	12,378	12,798	12,536	1.28	202	562K	7B
1397/04/30	12,170	12,170	12,471	12,378	3.14	190	269K	3B
1397/04/27	12,090	11,876	12,399	12,001	0.28	297	682K	8B
1397/04/26	12,001	11,820	12,200	11,967	(3.12)	344	667K	8B
1397/04/25	12,304	12,000	12,694	12,353	(0.9)	178	253K	3B
1397/04/24	12,888	12,350	12,888	12,465	(1.59)	102	70K	873M
1397/04/23	13,100	12,500	13,100	12,666	0.44	216	373K	5B
1397/04/20	13,000	12,350	13,000	12,611	(10.9)	155	290K	4B
1397/04/13	15,399	14,502	15,399	14,653	(3.91)	290	491K	7B
1397/04/12	15,550	14,820	15,550	15,249	0.37	159	354K	5B
1397/04/11	14,700	14,700	15,400	15,193	0.74	122	332K	5B
1397/04/10	15,559	14,800	15,559	15,081	(0.4)	112	302K	5B
1397/04/09	15,200	14,801	15,522	15,142	(1.43)	163	326K	5B
1397/04/06	16,000	15,231	16,000	15,361	(4.19)	299	897K	14B
1397/04/05	16,202	16,013	16,206	16,032	(4.88)	309	1M	23B
1397/04/04	16,770	16,500	17,109	16,855	3.20	404	910K	15B
1397/04/03	16,012	16,012	16,698	16,333	1.83	313	700K	11B
1397/04/02	16,020	16,014	16,320	16,039	(4.85)	276	710K	11B
1397/03/30	16,725	16,332	17,295	16,856	0.95	320	709K	12B
1397/03/29	16,020	15,600	17,035	16,698	2.92	403	990K	17B
1397/03/28	16,890	15,805	16,890	16,224	(0.63)	421	1M	17B
1397/03/27	16,327	16,319	16,327	16,327	5.00	154	861K	14B
1397/03/23	14,934	14,934	15,561	15,550	4.93	64	271K	4B
1397/03/22	13,593	13,593	14,873	14,820	4.62	236	818K	12B
1397/03/21	14,185	14,100	14,211	14,165	(1.36)	97	159K	2B
1397/03/20	14,351	14,236	14,540	14,361	0.88	152	209K	3B
1397/03/19	14,000	13,850	14,340	14,236	4.23	329	450K	6B
1397/03/13	13,432	13,432	13,800	13,658	(0.07)	98	109K	1B
1397/03/12	13,300	13,250	13,856	13,667	3.56	266	375K	5B
1397/03/09	13,290	13,101	13,350	13,197	0.62	91	183K	2B
1397/03/08	12,999	12,999	13,284	13,116	1.13	79	156K	2B
1397/03/07	13,001	12,821	13,329	12,970	(0.41)	130	168K	2B
1397/03/06	13,457	12,999	13,457	13,024	(1.94)	80	97K	1B
1397/03/05	13,385	13,000	13,580	13,281	0.11	171	345K	5B
1397/03/02	13,090	13,090	13,350	13,266	(0.2)	66	138K	2B
1397/03/01	13,006	13,005	13,498	13,293	0.79	68	89K	1B
1397/02/31	13,375	13,111	13,380	13,189	0.14	53	43K	561M
1397/02/30	13,440	13,003	13,440	13,171	1.23	78	136K	2B
1397/02/29	13,390	12,955	13,390	13,011	(0.91)	146	348K	5B
1397/02/26	13,221	13,020	13,370	13,131	(1.25)	67	136K	2B
1397/02/25	13,420	13,200	13,500	13,297	1.18	95	228K	3B
1397/02/24	13,170	13,017	13,200	13,142	2.11	100	194K	3B
1397/02/23	13,000	12,755	13,194	12,871	(0.87)	179	168K	2B
1397/02/22	13,290	12,750	13,290	12,984	(0.57)	146	358K	5B
1397/02/19	13,300	12,800	13,300	13,059	(0.75)	273	678K	9B
1397/02/18	13,400	13,002	13,450	13,158	1.23	108	114K	1B
1397/02/17	13,239	12,550	13,400	12,998	0.47	152	265K	3B
1397/02/16	12,111	12,111	13,100	12,937	2.53	140	173K	2B
1397/02/15	13,100	12,522	13,100	12,618	(4.27)	251	461K	6B
1397/02/11	13,150	13,000	13,440	13,181	(0.53)	45	59K	773M
1397/02/10	13,107	12,800	13,579	13,251	0.32	198	269K	4B
1397/02/09	13,015	13,015	13,444	13,209	(1.91)	105	103K	1B
1397/02/08	13,849	13,339	13,899	13,466	(4.1)	194	207K	3B
1397/02/05	14,661	13,971	14,661	14,041	(1.84)	130	141K	2B
1397/02/04	14,500	14,262	14,500	14,304	0.01	67	83K	1B
1397/02/03	14,800	14,161	14,800	14,302	(0.94)	70	102K	1B
1397/02/02	15,000	14,260	15,000	14,437	(2.7)	112	93K	1B
1397/02/01	14,600	14,600	15,040	14,838	2.29	103	95K	1B
1397/01/29	14,527	14,300	14,697	14,506	0.88	113	121K	2B
1397/01/28	13,610	13,610	14,537	14,380	3.86	58	97K	1B
1397/01/27	14,388	13,502	14,388	13,845	(2.48)	139	180K	2B
1397/01/26	14,170	14,113	14,859	14,197	(4.43)	265	589K	8B
1397/01/22	15,688	14,706	15,688	14,855	(4.03)	225	422K	6B
1397/01/21	15,100	15,100	15,684	15,479	(1.86)	167	366K	6B
1397/01/20	15,500	15,111	15,939	15,773	3.91	174	275K	4B
1397/01/19	15,100	14,920	15,500	15,180	0.16	114	95K	1B
1397/01/18	16,085	14,920	16,085	15,155	(2.89)	161	190K	3B
1397/01/15	15,890	15,461	16,341	15,606	(3.17)	149	170K	3B
1397/01/14	16,200	16,000	16,371	16,117	(0.13)	63	34K	551M
1397/01/08	16,800	15,752	16,800	16,138	(2.44)	145	81K	1B
1397/01/07	16,000	16,000	16,574	16,541	4.79	252	368K	6B
1397/01/06	15,390	15,150	15,824	15,785	4.74	182	401K	6B
1397/01/05	15,100	14,951	15,300	15,071	1.03	39	42K	636M
1396/12/28	15,099	14,624	15,199	14,918	2.23	83	134K	2B
1396/12/27	15,080	14,585	15,080	14,593	0.68	37	34K	495M
1396/12/26	14,154	14,154	14,776	14,495	(2.71)	134	220K	3B
1396/12/23	14,900	14,623	15,050	14,898	2.99	173	218K	3B
1396/12/22	14,900	14,225	14,900	14,466	(2.1)	173	323K	5B
1396/12/21	15,099	14,416	15,099	14,777	(2.07)	101	91K	1B
1396/12/20	15,090	14,930	15,299	15,089	(0.36)	88	118K	2B
1396/12/19	15,100	15,100	15,649	15,144	0.44	134	220K	3B
1396/12/16	15,400	14,855	15,880	15,077	(1.91)	133	183K	3B
1396/12/15	15,570	15,278	15,998	15,371	(4.42)	358	590K	9B
1396/12/14	16,635	15,930	16,635	16,082	(1.57)	133	194K	3B
1396/12/13	16,195	16,171	16,590	16,338	1.75	142	276K	5B
1396/12/12	16,200	16,047	16,210	16,057	(4.94)	327	632K	10B
1396/12/09	17,350	16,757	17,498	16,891	(4.01)	204	190K	3B
1396/12/08	17,630	17,400	17,748	17,597	0.15	103	102K	2B
1396/12/07	17,450	17,420	17,750	17,571	1.21	128	146K	3B
1396/12/06	17,400	16,520	17,580	17,361	0.92	145	160K	3B
1396/12/05	17,752	17,084	17,752	17,203	(4.34)	269	290K	5B
1396/12/02	17,932	17,751	18,500	17,983	0.28	193	290K	5B
1396/11/30	18,178	17,800	18,178	17,933	(0.71)	130	244K	4B
1396/11/29	18,398	17,657	18,398	18,062	(1.49)	117	158K	3B
1396/11/28	17,871	17,871	18,411	18,335	4.56	260	417K	8B
1396/11/25	17,350	17,350	17,690	17,535	3.03	181	253K	4B
1396/11/24	16,690	16,690	17,139	17,020	2.55	105	120K	2B
1396/11/23	16,502	16,472	16,930	16,597	1.52	110	151K	3B
1396/11/21	16,244	16,244	16,748	16,349	(4.38)	350	579K	9B
1396/11/18	17,190	16,930	17,330	17,098	(0.35)	162	211K	4B
1396/11/17	17,508	17,024	17,508	17,158	(4.25)	325	376K	6B
1396/11/16	18,000	17,600	18,200	17,919	0.03	124	196K	4B
1396/11/15	17,520	17,520	18,059	17,913	0.15	115	186K	3B
1396/11/14	17,600	17,600	18,278	17,886	(0.85)	263	313K	6B
1396/11/11	18,110	17,750	18,200	18,040	0.16	135	226K	4B
1396/11/10	18,490	17,800	18,490	18,012	(1.58)	194	182K	3B
1396/11/09	18,290	18,050	18,326	18,302	4.86	289	1M	19B
1396/11/08	17,420	17,362	17,742	17,454	(0.92)	163	243K	4B
1396/11/07	17,990	17,301	17,990	17,616	2.53	218	286K	5B
1396/11/04	17,300	16,980	17,600	17,181	(1.38)	257	553K	9B
1396/11/03	17,768	17,300	17,798	17,421	(1.85)	144	114K	2B
1396/11/02	17,510	17,505	17,999	17,750	0.91	172	260K	5B
1396/11/01	17,820	17,505	18,000	17,590	(4.54)	330	638K	11B
1396/10/30	18,880	18,200	18,880	18,426	0.16	204	300K	6B
1396/10/27	18,898	18,301	18,898	18,396	(0.89)	198	262K	5B
1396/10/26	18,797	18,100	18,898	18,562	(1.07)	268	495K	9B
1396/10/25	18,799	18,610	18,877	18,763	2.69	262	284K	5B
1396/10/24	18,280	17,800	18,500	18,272	(0.09)	204	309K	6B
1396/10/23	18,200	17,666	18,436	18,289	4.16	436	1M	21B
1396/10/20	17,900	17,110	17,900	17,559	(2.43)	292	492K	9B
1396/10/19	18,079	17,502	18,079	17,996	4.51	533	929K	17B
1396/10/18	17,000	16,900	17,257	17,219	4.76	259	741K	13B
1396/10/17	16,400	16,100	16,800	16,436	2.08	383	963K	16B
1396/10/16	15,980	15,730	16,117	16,101	4.89	332	1M	23B
1396/10/13	15,065	15,065	15,500	15,350	0.58	134	160K	2B
1396/10/12	15,300	15,153	15,400	15,262	0.62	127	287K	4B
1396/10/11	14,355	14,355	15,350	15,168	1.19	89	212K	3B
1396/10/10	15,500	14,987	15,500	14,989	(4.98)	399	1M	20B
1396/10/09	15,501	15,206	15,950	15,775	2.52	356	1M	17B
1396/10/06	15,430	15,120	15,690	15,387	(2.27)	101	200K	3B
1396/10/05	16,400	15,201	16,400	15,744	(0.69)	282	496K	8B
1396/10/04	15,300	15,300	15,889	15,853	4.76	207	795K	13B
1396/10/03	15,400	15,001	15,407	15,133	(1.52)	128	199K	3B
1396/10/02	15,280	15,100	15,500	15,367	2.62	145	200K	3B
1396/09/29	14,651	14,651	15,150	14,974	0.62	98	101K	2B
1396/09/28	14,800	14,701	15,300	14,881	(0.95)	87	121K	2B
1396/09/27	15,539	14,901	15,539	15,024	(1.77)	106	136K	2B
1396/09/26	15,293	14,900	15,507	15,295	0.96	247	391K	6B
1396/09/25	15,190	14,951	15,550	15,150	0.36	147	289K	4B
1396/09/22	15,123	14,100	15,123	15,096	4.81	347	1M	20B
1396/09/21	13,903	13,903	14,547	14,403	3.96	144	281K	4B
1396/09/20	13,900	13,410	14,200	13,855	2.02	117	261K	4B
1396/09/19	13,530	13,340	13,900	13,581	0.53	128	201K	3B
1396/09/18	13,803	13,404	13,803	13,510	(2.41)	179	236K	3B
1396/09/14	13,930	13,750	13,947	13,843	(0.92)	107	104K	1B
1396/09/13	14,165	13,926	14,169	13,971	(0.41)	70	73K	1B
1396/09/12	14,100	13,950	14,279	14,029	(1.36)	65	74K	1B
1396/09/11	14,445	13,904	14,577	14,223	1.93	90	95K	1B
1396/09/08	13,891	13,820	14,299	13,954	0.24	98	140K	2B
1396/09/07	13,951	13,822	14,099	13,921	(0.32)	148	361K	5B
1396/09/05	14,311	13,812	14,311	13,965	(3.84)	230	366K	5B
1396/09/04	14,495	14,241	14,800	14,523	0.59	168	185K	3B
1396/09/01	14,040	14,040	14,652	14,438	3.46	242	581K	8B
1396/08/30	13,650	13,650	14,198	13,955	1.10	104	125K	2B
1396/08/29	13,720	13,640	13,998	13,803	0.31	74	83K	1B
1396/08/27	14,000	13,690	14,000	13,761	(0.96)	93	75K	1B
1396/08/24	14,000	13,750	14,199	13,895	(1.06)	208	251K	3B
1396/08/23	14,050	13,851	14,490	14,044	(1.44)	126	183K	3B
1396/08/22	14,650	14,000	14,699	14,249	(0.68)	158	183K	3B
1396/08/21	14,400	14,200	14,630	14,347	(0.73)	262	504K	7B
1396/08/20	14,530	14,352	14,850	14,452	(1.34)	128	226K	3B
1396/08/17	14,844	14,502	14,844	14,649	(0.95)	157	227K	3B
1396/08/16	15,099	14,672	15,099	14,790	(0.5)	78	166K	2B
1396/08/15	15,000	14,770	15,200	14,865	0.33	51	33K	488M
1396/08/14	15,350	14,720	15,350	14,816	(0.57)	94	136K	2B
1396/08/13	14,700	14,700	15,300	14,901	(2.97)	100	188K	3B
1396/08/10	15,255	15,077	15,511	15,357	3.69	232	434K	7B
1396/08/09	14,700	14,501	15,000	14,811	1.82	137	261K	4B
1396/08/08	14,750	14,450	14,750	14,546	0.22	96	53K	770M
1396/08/07	14,460	14,460	14,779	14,514	(0.08)	197	212K	3B
1396/08/06	14,817	14,400	14,817	14,525	(1.48)	236	321K	5B
1396/08/03	14,805	14,646	15,199	14,743	(1.82)	196	239K	4B
1396/08/02	14,650	14,650	15,490	15,016	(1.38)	195	220K	3B
1396/08/01	15,799	15,211	15,799	15,226	(4.9)	174	377K	6B
1396/07/30	15,995	15,600	16,124	16,011	4.26	447	1M	17B
1396/07/29	14,401	14,401	15,377	15,357	4.86	230	412K	6B
1396/07/26	14,275	14,275	14,874	14,645	(2.3)	188	209K	3B
1396/07/25	15,440	14,880	15,440	14,990	(2.89)	169	371K	6B
1396/07/24	15,230	15,219	15,597	15,436	2.86	165	178K	3B
1396/07/23	15,000	14,830	15,145	15,007	(0.56)	147	206K	3B
1396/07/22	15,290	15,000	15,290	15,092	0.81	100	183K	3B
1396/07/19	15,480	14,900	15,480	14,970	(2.71)	149	174K	3B
1396/07/18	15,600	15,112	15,699	15,387	0.93	152	142K	2B
1396/07/17	14,900	14,631	15,378	15,245	4.09	193	332K	5B
1396/07/16	14,998	14,550	14,998	14,646	(3.17)	122	133K	2B
1396/07/15	15,600	14,602	15,600	15,126	(0.73)	230	466K	7B
1396/07/12	15,237	15,237	15,237	15,237	5.00	67	193K	3B
1396/07/11	14,519	14,160	14,520	14,512	4.94	128	364K	5B
1396/07/10	13,701	13,700	14,214	13,829	(0.89)	74	107K	1B
1396/07/05	14,116	13,550	14,239	13,953	(1.02)	67	109K	2B
1396/07/04	14,100	14,000	14,200	14,097	2.69	114	146K	2B
1396/07/03	13,524	13,524	13,900	13,728	0.81	88	91K	1B
1396/07/02	13,999	13,554	13,999	13,618	(0.5)	89	75K	1B
1396/07/01	13,611	13,610	14,139	13,686	(2.81)	143	149K	2B
1396/06/29	14,386	13,980	14,386	14,081	0.17	91	167K	2B
1396/06/28	14,000	13,952	14,374	14,057	2.49	122	187K	3B
1396/06/27	13,999	13,561	13,999	13,716	1.66	42	53K	731M
1396/06/26	13,460	13,460	13,898	13,492	(0.07)	86	100K	1B
1396/06/25	13,430	13,400	13,790	13,501	0.75	174	207K	3B
1396/06/22	13,785	13,300	13,785	13,400	(3.57)	100	104K	1B
1396/06/21	14,200	13,785	14,200	13,896	(0.6)	82	86K	1B
1396/06/20	13,486	13,486	14,199	13,980	1.46	112	138K	2B
1396/06/19	13,762	13,762	13,949	13,779	(4.88)	208	369K	5B
1396/06/15	14,990	14,438	14,990	14,486	(4.68)	251	618K	9B
1396/06/14	15,488	15,140	15,488	15,197	(0.37)	96	234K	4B
1396/06/13	15,500	15,000	15,800	15,254	(2.07)	210	391K	6B
1396/06/12	15,250	15,223	15,800	15,577	(2.01)	89	106K	2B
1396/06/11	16,000	15,600	16,150	15,896	2.68	231	547K	9B
1396/06/08	16,070	15,350	16,070	15,481	(2.03)	151	276K	4B
1396/06/07	16,000	15,512	16,160	15,802	0.82	134	291K	5B
1396/06/06	15,518	15,110	15,950	15,674	1.16	184	302K	5B
1396/06/05	15,225	15,225	15,800	15,494	1.83	156	272K	4B
1396/06/04	15,621	15,177	15,621	15,216	(4.75)	298	610K	9B
1396/06/01	15,600	15,600	16,118	15,975	2.00	254	549K	9B
1396/05/31	15,401	15,150	16,147	15,661	(1.04)	315	637K	10B
1396/05/30	15,979	15,300	16,490	15,826	0.67	359	641K	10B
1396/05/29	15,727	15,502	15,727	15,721	4.95	697	3M	40B
1396/05/28	15,326	15,326	15,326	14,979	2.62	26	42K	651M
1396/05/25	14,000	14,000	14,848	14,597	3.22	373	762K	11B
1396/05/24	14,250	14,000	14,395	14,141	1.69	149	256K	4B
1396/05/23	13,310	13,310	14,197	13,906	1.85	186	312K	4B
1396/05/22	13,500	13,201	13,799	13,653	2.05	289	528K	7B
1396/05/21	13,750	13,200	13,750	13,379	(2.71)	202	359K	5B
1396/05/18	13,751	13,730	13,751	13,751	4.99	218	1M	14B
1396/05/17	13,097	13,090	13,097	13,097	4.99	222	889K	12B
1396/05/16	12,162	12,162	12,711	12,474	0.59	97	242K	3B
1396/05/15	12,483	12,210	12,599	12,401	2.23	54	98K	1B
1396/05/11	12,262	12,034	12,262	12,131	(3.09)	163	210K	3B
1396/05/10	12,325	12,302	12,950	12,518	(0.34)	90	158K	2B
1396/05/09	12,500	12,400	12,780	12,561	2.11	64	115K	1B
1396/05/08	12,211	12,211	12,405	12,301	(3.32)	174	301K	4B
1396/05/07	12,725	12,721	13,000	12,723	(4.98)	60	130K	2B
1396/05/04	13,888	13,194	13,888	13,390	4.48	540	2M	29B
1396/04/21	13,240	12,900	13,240	13,096	3.42	496	1M	19B
1396/04/20	12,656	12,500	12,890	12,663	(1.89)	152	282K	4B
1396/04/19	12,750	12,623	13,150	12,907	1.80	147	201K	3B
1396/04/18	12,896	12,277	12,900	12,679	(1.68)	182	297K	4B
1396/04/17	13,200	12,451	13,200	12,895	(1.17)	238	327K	4B
1396/04/14	13,488	12,800	13,488	13,048	(1.87)	387	745K	10B
1396/04/13	13,001	13,000	13,359	13,296	4.50	429	1M	18B
1396/04/12	12,301	12,301	12,846	12,723	3.99	381	1M	14B
1396/04/11	12,560	12,101	12,560	12,235	(2.85)	242	643K	8B
1396/04/10	12,680	12,300	12,680	12,594	4.28	397	939K	12B
1396/04/07	12,060	11,900	12,097	12,077	4.83	175	482K	6B
1396/04/04	11,521	11,371	11,521	11,521	4.99	288	1M	13B
1396/04/03	11,128	11,128	11,128	10,973	3.53	35	57K	638M
1396/03/31	10,650	10,460	10,700	10,599	1.33	109	168K	2B
1396/03/30	10,309	10,241	10,678	10,460	2.85	91	176K	2B
1396/03/29	10,290	10,078	10,320	10,170	0.91	100	181K	2B
1396/03/28	10,000	9,966	10,200	10,078	0.51	74	117K	1B
1396/03/27	10,300	9,990	10,300	10,027	0.02	67	135K	1B
1396/03/24	10,199	9,950	10,200	10,025	0.27	69	74K	745M
1396/03/23	10,062	9,905	10,150	9,998	(1.89)	82	196K	2B
1396/03/22	10,400	10,090	10,500	10,191	(3.22)	72	226K	2B
1396/03/21	10,990	10,400	10,990	10,530	(0.24)	82	110K	1B
1396/03/20	10,460	10,400	10,565	10,555	4.90	109	558K	6B
1396/03/17	10,220	9,900	10,399	10,062	(2.24)	168	301K	3B
1396/03/16	10,600	10,200	10,600	10,293	(2.99)	119	203K	2B
1396/03/13	10,530	10,500	10,880	10,610	(0.63)	90	93K	987M
1396/03/10	10,921	10,612	11,147	10,677	(3.5)	145	287K	3B
1396/03/09	10,980	10,910	11,249	11,064	0.77	60	83K	915M
1396/03/08	11,080	10,891	11,324	10,980	(0.8)	127	335K	4B
1396/03/07	11,213	10,915	11,432	11,068	(3.41)	140	372K	4B
1396/03/06	11,841	11,200	11,845	11,459	(2.76)	139	240K	3B
1396/03/03	12,080	11,490	12,167	11,784	(1.51)	218	353K	4B
1396/03/02	11,500	11,490	12,069	11,965	4.09	305	847K	10B
1396/03/01	11,600	11,155	11,600	11,495	0.82	155	235K	3B
1396/02/31	11,547	11,100	11,547	11,402	3.67	269	528K	6B
1396/02/30	11,127	11,127	11,127	10,998	3.77	30	61K	682M
1396/02/27	10,220	10,220	10,741	10,598	3.60	222	432K	5B
1396/02/26	10,440	10,100	10,500	10,230	(2.41)	173	310K	3B
1396/02/25	10,559	10,400	10,559	10,483	0.65	62	111K	1B
1396/02/24	10,845	10,333	10,849	10,415	(1.68)	148	158K	2B
1396/02/23	10,600	10,381	10,977	10,593	(2.75)	96	139K	1B
1396/02/20	11,273	10,849	11,273	10,892	0.40	109	152K	2B
1396/02/19	10,999	10,580	11,290	10,849	0.58	171	382K	4B
1396/02/18	11,295	10,611	11,295	10,786	(2.31)	143	233K	3B
1396/02/17	11,101	10,832	11,269	11,041	(0.74)	107	170K	2B
1396/02/16	11,151	11,112	11,300	11,123	(4.9)	146	318K	4B
1396/02/13	11,641	11,512	11,950	11,696	1.60	230	375K	4B
1396/02/12	11,350	11,350	11,586	11,512	4.32	141	435K	5B
1396/02/11	11,000	10,852	11,290	11,035	0.27	165	354K	4B
1396/02/10	11,340	10,901	11,340	11,005	(2.85)	139	312K	3B
1396/02/09	11,620	11,018	11,620	11,328	2.19	192	215K	2B
1396/02/06	11,190	11,000	11,190	11,085	1.73	265	604K	7B
1396/02/04	11,000	10,705	11,200	10,896	(1.03)	195	322K	4B
1396/02/03	11,430	10,700	11,430	11,009	(1.57)	244	395K	4B
1396/02/02	10,800	10,800	11,238	11,185	4.50	408	1M	12B
1396/01/30	11,112	10,639	11,188	10,703	(4.42)	670	2M	18B
1396/01/29	11,495	11,100	11,495	11,198	(2.42)	268	425K	5B
1396/01/28	11,979	11,350	11,979	11,476	(1.7)	261	370K	4B
1396/01/27	11,706	11,570	12,100	11,675	(2.1)	280	473K	6B
1396/01/26	11,620	11,600	12,175	11,925	2.64	313	435K	5B
1396/01/23	11,620	11,576	12,000	11,618	(4.65)	616	1M	16B
1396/01/21	12,300	11,870	12,340	12,185	(2.4)	414	804K	10B
1396/01/20	12,413	12,375	12,775	12,484	0.61	173	282K	4B
1396/01/19	12,374	12,374	12,898	12,408	(4.74)	351	632K	8B
1396/01/16	13,292	12,900	13,292	13,025	1.77	152	187K	2B
1396/01/15	13,155	12,620	13,155	12,799	(3.56)	287	377K	5B
1396/01/14	13,779	12,879	13,780	13,271	(0.2)	118	124K	2B
1396/01/09	13,000	12,991	13,568	13,298	2.85	238	251K	3B
1396/01/08	12,931	12,789	13,399	12,930	(1.62)	179	240K	3B
1396/01/07	13,700	13,120	13,700	13,143	(4.83)	322	409K	5B
1396/01/06	14,499	13,514	14,499	13,810	(2.15)	169	246K	3B
1396/01/05	13,940	13,600	14,159	14,114	4.66	143	350K	5B
1395/12/28	13,485	13,485	13,485	13,485	5.00	30	91K	1B
1395/12/25	13,239	12,650	13,300	12,843	(3.31)	263	327K	4B
1395/12/24	13,476	12,711	13,476	13,282	3.48	488	942K	13B
1395/12/23	12,835	12,835	12,835	12,835	5.00	47	133K	2B
1395/12/22	12,224	12,224	12,224	12,224	5.00	49	94K	1B
1395/12/21	11,130	11,010	12,043	11,642	1.50	260	636K	7B
1395/12/18	11,757	11,424	11,989	11,470	(4.62)	263	399K	5B
1395/12/17	12,073	11,963	12,699	12,025	(4.5)	484	922K	11B
1395/12/16	12,850	12,280	13,225	12,592	(2.58)	524	1M	13B
1395/12/15	12,920	12,840	13,300	12,926	(4.36)	358	690K	9B
1395/12/14	13,920	13,463	14,098	13,515	(4.63)	204	307K	4B
1395/12/11	13,490	13,200	14,435	14,171	3.08	443	824K	12B
1395/12/10	14,012	13,677	14,200	13,748	(4.5)	505	846K	12B
1395/12/09	14,900	14,210	14,950	14,396	(3.75)	350	619K	9B
1395/12/08	14,850	14,800	15,290	14,957	(1.38)	277	326K	5B
1395/12/07	15,698	15,058	15,698	15,167	(4.31)	417	678K	10B
1395/12/04	16,490	15,607	16,490	15,850	(3.52)	577	1M	17B
1395/12/03	16,013	16,013	16,813	16,428	13.75	769	2M	25B
1395/11/27	14,905	14,200	14,940	14,442	(2.98)	406	530K	8B
1395/11/26	14,704	14,704	15,137	14,885	(1.54)	135	115K	2B
1395/11/25	15,290	14,700	15,600	15,118	(0.72)	312	397K	6B
1395/11/24	15,600	15,010	15,600	15,227	(2.7)	215	270K	4B
1395/11/23	15,681	15,301	15,681	15,649	4.78	337	758K	12B
1395/11/20	15,590	14,650	15,590	14,935	(2.74)	686	864K	13B
1395/11/19	14,975	14,975	15,930	15,356	(2.17)	414	570K	9B
1395/11/18	15,700	15,130	16,199	15,697	0.81	404	513K	8B
1395/11/17	14,550	14,550	15,742	15,571	3.86	644	1M	21B
1395/11/16	15,600	14,934	15,600	14,993	(4.62)	140	334K	5B
1395/11/13	15,790	15,400	15,999	15,719	1.35	409	615K	10B
1395/11/12	15,959	15,011	15,960	15,510	(1.83)	476	799K	12B
1395/11/11	15,880	15,600	15,960	15,799	3.94	424	971K	15B
1395/11/10	14,883	14,881	15,999	15,200	(2.96)	762	1M	22B
1395/11/09	15,810	15,609	16,100	15,664	(4.66)	110	206K	3B
1395/11/06	16,651	16,005	16,651	16,430	3.60	819	1M	22B
1395/11/05	15,859	15,840	15,859	15,859	5.00	260	1M	20B
1395/11/04	15,104	15,100	15,105	15,104	4.99	117	348K	5B
1395/11/03	14,247	14,247	14,799	14,386	(4.07)	941	2M	32B
1395/11/02	15,650	14,929	15,650	14,996	(4.57)	333	878K	13B
1395/10/29	15,623	15,623	16,444	15,714	(4.45)	1,349	3M	51B
1395/10/28	16,445	16,445	16,447	16,445	(5.0)	214	584K	10B
1395/10/27	16,998	16,700	17,405	17,310	4.42	568	1M	21B
1395/10/26	16,588	16,290	16,588	16,577	4.92	596	2M	29B
1395/10/25	15,799	15,799	15,799	15,799	5.00	23	97K	2B
1395/10/22	15,047	15,047	15,047	15,047	5.00	31	132K	2B
1395/10/20	13,756	13,650	14,415	14,331	4.38	363	942K	13B
1395/10/19	13,960	13,410	14,049	13,729	2.09	499	901K	12B
1395/10/18	13,200	13,000	13,489	13,448	4.68	287	1M	19B
1395/10/15	13,050	12,610	13,050	12,847	1.81	496	673K	9B
1395/10/14	12,619	12,522	12,619	12,618	4.98	708	4M	47B
1395/10/13	12,019	12,019	12,019	12,019	5.00	22	118K	1B
1395/10/12	11,539	10,890	11,664	11,447	3.04	304	755K	9B
1395/10/11	10,722	10,600	11,256	11,109	3.63	297	983K	11B
1395/10/08	10,796	10,600	11,000	10,720	(0.35)	292	541K	6B
1395/10/07	10,499	10,300	10,796	10,758	4.63	285	877K	9B
1395/10/06	10,200	10,147	10,301	10,282	4.80	81	211K	2B
1395/10/05	10,379	9,660	10,379	9,811	(3.16)	277	775K	8B
1395/10/04	10,600	9,925	10,600	10,131	(3.02)	306	1M	11B
1395/10/01	10,365	10,299	10,456	10,447	4.90	273	1M	14B
1395/09/30	10,000	9,661	10,650	9,959	(1.91)	592	2M	19B
1395/09/29	9,880	9,800	10,374	10,153	(5.34)	168	834K	8B
1395/08/26	10,764	10,300	11,088	10,726	1.57	497	916K	10B
1395/08/25	10,587	10,161	10,587	10,560	4.73	315	1M	12B
1395/08/24	9,880	9,850	10,137	10,083	4.43	184	482K	5B
1395/08/23	9,849	9,476	9,849	9,655	2.59	186	432K	4B
1395/08/22	9,409	9,409	9,411	9,411	5.00	48	296K	3B
1395/08/19	8,826	8,825	9,477	8,963	(3.51)	194	639K	6B
1395/08/18	9,200	9,000	9,706	9,289	0.48	215	469K	4B
1395/08/17	9,250	9,135	9,429	9,245	1.13	165	326K	3B
1395/08/16	8,755	8,754	9,187	9,142	4.48	277	770K	7B
1395/08/15	8,669	8,669	8,753	8,750	4.95	79	348K	3B
1395/08/12	8,275	8,274	8,560	8,337	(4.27)	216	523K	4B
1395/08/11	8,999	8,646	9,289	8,709	(4.31)	279	1M	9B
1395/08/10	9,230	8,520	9,234	9,101	3.48	398	1M	10B
1395/08/09	8,886	8,200	8,886	8,795	3.92	313	783K	7B
1395/08/08	8,463	8,463	8,463	8,463	5.00	25	87K	732M
1395/08/05	8,060	7,999	8,072	8,060	4.84	134	573K	5B
1395/08/04	7,688	7,688	7,688	7,688	5.00	67	263K	2B
1395/08/03	7,099	7,000	7,362	7,322	4.42	188	895K	7B
1395/08/02	7,089	6,850	7,100	7,012	2.91	81	222K	2B
1395/08/01	6,801	6,666	7,000	6,814	(2.88)	159	680K	5B
1395/07/28	6,997	6,980	7,054	7,016	4.42	148	555K	4B
1395/07/27	6,788	6,621	6,788	6,719	1.99	52	243K	2B
1395/07/26	6,629	6,402	6,699	6,588	(0.6)	73	66K	435M
1395/07/25	6,830	6,544	6,830	6,628	(3.77)	82	243K	2B
1395/07/24	6,962	6,652	6,962	6,888	0.86	64	166K	1B
1395/07/19	6,650	6,650	6,852	6,829	4.64	123	708K	5B
1395/07/18	6,450	6,356	6,728	6,526	1.78	94	432K	3B
1395/07/17	6,398	6,217	6,410	6,412	(0.57)	21	48K	307M
1395/07/14	6,507	6,350	6,649	6,449	(0.89)	65	150K	969M
1395/07/13	6,410	6,400	6,580	6,507	1.59	89	412K	3B
1395/07/12	6,100	6,100	6,499	6,405	2.56	66	106K	678M
1395/07/11	6,341	6,200	6,439	6,245	(3.31)	57	200K	1B
1395/07/10	6,555	6,280	6,556	6,459	3.44	107	727K	5B
1395/07/07	6,160	6,150	6,360	6,244	(0.14)	91	278K	2B
1395/07/06	6,010	6,010	6,310	6,253	3.30	154	507K	3B
1395/07/05	6,031	5,955	6,190	6,053	(3.09)	72	193K	1B
1395/07/04	6,450	6,070	6,450	6,246	(0.24)	59	106K	662M
1395/07/03	6,031	6,031	6,264	6,261	4.94	176	1M	6B
1395/06/31	5,850	5,850	5,973	5,966	4.87	73	350K	2B
1395/06/29	5,690	5,468	5,770	5,689	1.59	33	62K	353M
1395/06/28	5,301	5,301	5,666	5,600	3.67	64	139K	780M
1395/06/27	5,350	5,251	5,519	5,402	(1.26)	82	284K	2B
1395/06/24	5,404	5,351	5,600	5,471	0.55	55	93K	508M
1395/06/23	5,600	5,352	5,600	5,441	(2.68)	86	233K	1B
1395/06/21	5,544	5,470	5,892	5,591	(2.24)	63	313K	2B
1395/06/20	6,000	5,650	6,000	5,719	(3.61)	118	322K	2B
1395/06/17	6,130	5,745	6,130	5,933	(1.64)	57	114K	675M
1395/06/16	6,160	5,985	6,160	6,032	(3.86)	83	208K	1B
1395/06/15	6,170	6,110	6,324	6,274	1.88	67	184K	1B
1395/06/14	6,250	6,100	6,250	6,158	1.97	68	109K	674M
1395/06/13	5,997	5,997	6,059	6,039	4.64	68	238K	1B
1395/06/10	6,000	5,742	6,000	5,771	(4.52)	131	648K	4B
1395/06/09	6,052	5,915	6,100	6,044	(0.9)	46	76K	461M
1395/06/08	6,130	6,040	6,281	6,099	(0.51)	37	119K	727M
1395/06/07	6,240	6,050	6,240	6,130	(1.05)	33	74K	454M
1395/06/06	6,356	6,150	6,380	6,195	(0.21)	52	110K	680M
1395/06/03	6,270	6,100	6,290	6,208	0.13	58	145K	900M
1395/06/02	6,250	6,061	6,320	6,200	2.31	64	279K	2B
1395/06/01	6,460	6,006	6,476	6,060	(4.14)	149	476K	3B
1395/05/31	6,500	6,307	6,500	6,322	(4.76)	181	549K	3B
1395/05/30	6,742	6,500	6,742	6,638	3.38	182	948K	6B
1395/05/27	6,374	6,360	6,590	6,421	1.66	77	105K	677M
1395/05/26	6,198	6,198	6,368	6,316	4.04	125	341K	2B
1395/05/25	6,000	5,881	6,289	6,071	0.96	104	229K	1B
1395/05/24	5,700	5,700	6,149	6,013	1.92	102	198K	1B
1395/05/23	6,030	5,885	6,140	5,900	(4.75)	168	614K	4B
1395/05/20	6,214	6,000	6,214	6,194	4.65	300	3M	21B
1395/05/19	5,919	5,919	5,919	5,919	4.98	44	225K	1B
1395/05/18	5,500	5,400	5,706	5,638	3.74	172	755K	4B
1395/05/17	5,450	5,358	5,500	5,435	0.06	99	265K	1B
1395/05/16	5,598	5,331	5,598	5,432	(2.67)	239	1M	6B
1395/05/13	5,699	5,425	5,798	5,581	(0.48)	106	547K	3B
1395/05/12	5,450	5,450	5,619	5,608	4.78	82	328K	2B
1395/05/11	5,330	5,301	5,445	5,352	4.47	77	356K	2B
1395/04/30	5,059	5,059	5,280	5,123	0.57	73	100K	512M
1395/04/29	5,091	4,970	5,300	5,094	(2.26)	86	195K	993M
1395/04/28	5,300	5,079	5,320	5,212	5.46	173	464K	2B
1395/04/22	5,379	4,971	5,427	4,992	(4.59)	226	949K	5B
1395/04/21	5,218	5,070	5,240	5,232	4.83	108	407K	2B
1395/04/20	5,240	4,974	5,250	4,991	(4.66)	99	489K	2B
1395/04/19	5,330	5,189	5,520	5,235	(4.16)	59	208K	1B
1395/04/15	5,500	5,260	5,690	5,462	(0.76)	143	510K	3B
1395/04/14	5,573	5,105	5,573	5,504	3.69	430	3M	14B
1395/04/13	5,308	5,308	5,308	5,308	4.98	46	388K	2B
1395/04/12	5,078	5,078	5,078	5,056	4.53	32	94K	478M
1395/04/09	4,740	4,601	4,927	4,837	3.07	113	611K	3B
1395/04/08	4,511	4,511	4,790	4,693	2.36	77	422K	2B
1395/04/06	4,598	4,510	4,700	4,585	(3.41)	153	865K	4B
1395/04/05	4,840	4,598	4,999	4,747	(1.92)	62	472K	2B
1395/04/02	4,838	4,805	4,999	4,840	0.73	73	453K	2B
1395/04/01	4,797	4,701	4,829	4,805	0.13	36	159K	764M
1395/03/31	4,575	4,575	4,898	4,799	0.0	21	230K	1B
1395/03/30	4,750	4,700	4,946	4,799	(0.21)	42	374K	2B
1395/03/29	4,795	4,635	4,970	4,809	0.29	44	411K	2B
1395/03/26	4,772	4,610	4,880	4,795	0.48	73	564K	3B
1395/03/25	4,765	4,700	4,900	4,772	(2.53)	46	117K	559M
1395/03/24	5,071	4,842	5,152	4,896	(0.22)	124	730K	4B
1395/03/23	5,070	4,832	5,070	4,907	(3.21)	114	692K	3B
1395/03/22	4,901	4,870	5,116	5,070	4.04	326	2M	11B
1395/03/19	4,995	4,871	4,995	4,873	(4.95)	138	1M	5B
1395/03/18	5,021	4,900	5,272	5,127	21.06	392	2M	10B
1395/02/29	4,236	4,150	4,236	4,235	4.96	73	237K	1B
1395/02/28	3,950	3,950	4,039	4,035	4.89	31	142K	572M
1395/02/27	3,950	3,777	3,950	3,847	(2.71)	57	236K	910M
1395/02/26	4,051	3,950	4,052	3,954	(4.88)	90	370K	1B
1395/02/25	4,317	4,116	4,317	4,157	1.09	59	157K	654M
1395/02/22	4,230	4,106	4,230	4,112	(4.86)	85	491K	2B
1395/02/21	4,598	4,275	4,598	4,322	(1.93)	76	238K	1B
1395/02/20	4,221	4,221	4,475	4,407	3.40	118	415K	2B
1395/02/19	4,233	4,231	4,450	4,262	(4.07)	76	309K	1B
1395/02/18	4,500	4,346	4,600	4,443	(2.86)	105	248K	1B
1395/02/15	4,725	4,402	4,725	4,574	1.13	72	280K	1B
1395/02/14	4,380	4,380	4,819	4,523	(1.7)	264	963K	4B
1395/02/13	4,592	4,577	4,700	4,601	(4.48)	75	176K	808M
1395/02/12	4,900	4,730	4,941	4,817	(2.55)	142	429K	2B
1395/02/11	4,940	4,755	5,170	4,943	(1.24)	166	589K	3B
1395/02/08	5,150	4,885	5,250	5,005	(2.66)	256	1M	6B
1395/02/07	5,098	4,923	5,158	5,142	4.66	336	2M	8B
1395/02/06	4,743	4,743	5,186	4,913	(1.58)	653	4M	18B
1395/02/05	4,992	4,992	4,992	4,992	(4.99)	32	103K	515M
1395/02/04	5,435	4,919	5,435	5,254	1.49	946	4M	22B
1395/02/01	5,177	5,177	5,177	5,177	4.99	21	138K	712M
1395/01/31	4,931	4,931	4,931	4,931	4.98	11	123K	608M
1395/01/30	4,697	4,697	4,697	4,697	4.98	20	130K	611M
1395/01/29	4,477	4,380	4,477	4,474	4.92	131	913K	4B
1395/01/28	4,264	4,215	4,264	4,264	5.00	266	2M	11B
1395/01/25	4,165	4,165	4,165	4,061	2.37	21	66K	274M
1395/01/24	3,990	3,990	3,990	3,967	4.39	15	122K	486M
1395/01/23	3,928	3,928	3,928	3,800	1.58	18	44K	173M
1395/01/22	3,812	3,812	3,812	3,741	3.03	8	84K	322M
1395/01/21	3,780	3,780	3,780	3,631	0.86	10	24K	92M
1395/01/18	3,763	3,763	3,763	3,600	0.45	5	13K	48M
1395/01/17	3,752	3,752	3,752	3,584	0.28	1	8K	30M
1395/01/16	3,747	3,747	3,747	3,574	0.14	3	4K	14M
1395/01/15	3,745	3,745	3,745	3,569	0.06	4	2K	6M
1395/01/14	3,711	3,711	3,711	3,567	0.91	6	26K	96M
1395/01/11	3,592	3,592	3,592	3,535	3.33	7	103K	371M
1395/01/10	3,487	3,487	3,487	3,421	3.01	14	94K	327M
1395/01/09	3,458	3,458	3,458	3,321	0.82	6	26K	88M
1395/01/08	3,444	3,444	3,444	3,294	0.43	12	13K	45M
1395/01/07	3,376	3,376	3,392	3,280	1.52	17	47K	161M
1394/12/19	3,376	3,376	3,376	3,231	0.47	7	15K	51M
1394/12/18	3,352	3,352	3,352	3,216	0.72	8	23K	78M
1394/12/17	3,334	3,334	3,334	3,193	0.54	14	18K	59M
1394/12/16	3,276	3,276	3,276	3,176	1.79	13	59K	192M
1394/12/15	3,245	3,245	3,245	3,120	0.94	17	31K	100M
1394/12/12	3,110	2,920	3,127	3,091	3.76	100	611K	2B
1394/12/11	2,900	2,900	3,060	2,979	2.20	63	320K	954M
1394/12/10	2,870	2,863	2,931	2,915	(1.59)	37	93K	268M
1394/12/09	2,800	2,800	2,987	2,962	4.11	88	395K	1B
1394/12/08	2,680	2,670	2,900	2,845	2.26	62	245K	698M
1394/12/05	2,671	2,614	2,868	2,782	1.83	65	186K	517M
1394/12/04	2,750	2,700	2,880	2,732	(0.65)	23	133K	362M
1394/12/03	2,762	2,699	2,791	2,750	(1.75)	39	209K	574M
1394/12/02	2,805	2,760	2,806	2,799	(0.18)	28	91K	255M
1394/12/01	2,871	2,772	2,880	2,804	(3.87)	52	402K	1B
1394/11/28	2,856	2,837	2,998	2,917	(1.19)	69	262K	764M
1394/11/27	2,887	2,880	3,000	2,952	2.86	98	462K	1B
1394/11/26	2,800	2,750	2,883	2,870	4.52	68	404K	1B
1394/11/25	2,744	2,743	2,750	2,746	(4.88)	49	174K	477M
1394/11/24	3,020	2,810	3,020	2,887	(2.37)	25	90K	255M
1394/11/21	2,908	2,907	3,040	2,957	(3.33)	104	455K	1B
1394/11/20	3,064	2,919	3,064	3,059	4.80	78	502K	2B
1394/11/19	2,919	2,919	2,919	2,919	5.00	46	190K	553M
1394/11/18	2,671	2,670	2,805	2,780	4.04	127	841K	2B
1394/11/17	2,632	2,632	2,758	2,672	(2.05)	79	243K	650M
1394/11/14	2,750	2,620	2,760	2,728	(0.76)	43	131K	356M
1394/11/13	2,630	2,630	2,759	2,749	4.60	143	845K	2B
1394/11/12	2,520	2,520	2,674	2,628	3.18	108	446K	1B
1394/11/11	2,540	2,460	2,648	2,547	(1.16)	74	438K	1B
1394/11/10	2,693	2,548	2,725	2,577	(3.91)	51	284K	732M
1394/11/07	2,899	2,642	2,900	2,682	(3.56)	150	842K	2B
1394/11/06	2,756	2,756	2,850	2,781	20.86	107	503K	1B
1394/10/30	2,251	2,240	2,350	2,301	(0.73)	46	160K	366M
1394/10/29	2,250	2,230	2,396	2,318	(0.26)	26	138K	320M
1394/10/28	2,230	2,226	2,372	2,324	(0.81)	19	59K	135M
1394/10/27	2,330	2,306	2,440	2,343	(0.38)	29	105K	245M
1394/10/26	2,410	2,350	2,450	2,352	0.17	31	30K	72M
1394/10/23	2,344	2,330	2,400	2,348	(4.24)	51	216K	507M
1394/10/22	2,497	2,343	2,497	2,452	(0.41)	21	27K	64M
1394/10/21	2,381	2,380	2,499	2,462	3.45	51	156K	388M
1394/10/20	2,399	2,311	2,449	2,380	0.13	20	25K	59M
1394/10/19	2,375	2,327	2,469	2,377	(0.42)	28	78K	183M
1394/10/16	2,410	2,320	2,420	2,387	(1.12)	51	137K	325M
1394/10/15	2,447	2,400	2,500	2,414	0.50	63	132K	319M
1394/10/14	2,402	2,398	2,402	2,402	4.98	85	404K	971M
1394/10/13	2,359	2,359	2,359	2,288	1.82	19	82K	192M
1394/10/12	2,343	2,343	2,343	2,247	0.67	11	30K	70M
1394/10/09	2,274	2,274	2,316	2,232	1.18	23	55K	128M
1394/10/07	2,280	2,250	2,280	2,206	1.57	41	75K	171M
1394/10/06	2,150	2,150	2,243	2,172	1.64	56	81K	182M
1394/10/05	2,185	2,185	2,200	2,137	0.0	3	2K	3M
1394/10/02	2,140	2,120	2,195	2,137	0.42	19	61K	133M
1394/10/01	2,129	2,129	2,229	2,128	0.14	18	22K	47M
1394/09/30	2,100	2,100	2,140	2,125	(0.23)	23	76K	160M
1394/09/29	2,120	2,082	2,120	2,130	(0.93)	22	91K	191M
1394/09/28	2,171	2,104	2,229	2,150	(0.65)	33	100K	213M
1394/09/25	2,115	2,100	2,211	2,164	(0.78)	57	139K	299M
1394/09/24	2,101	2,100	2,216	2,181	(0.41)	14	46K	100M
1394/09/23	2,221	2,170	2,221	2,190	(0.14)	13	41K	89M
1394/09/22	2,297	2,189	2,297	2,193	0.23	23	50K	110M
1394/09/18	2,184	2,170	2,250	2,188	(3.82)	38	198K	433M
1394/09/17	2,221	2,190	2,221	2,275	(1.0)	28	51K	113M
1394/09/16	2,285	2,210	2,285	2,298	(0.91)	15	42K	93M
1394/09/15	2,306	2,270	2,306	2,319	(2.23)	41	137K	314M
1394/09/14	2,396	2,308	2,396	2,372	(0.42)	17	46K	106M
1394/09/10	2,351	2,303	2,351	2,382	(0.17)	5	11K	25M
1394/09/09	2,358	2,357	2,362	2,386	(0.25)	13	35K	82M
1394/09/08	2,357	2,357	2,449	2,392	0.72	22	73K	178M
1394/09/07	2,295	2,295	2,380	2,375	(0.08)	7	16K	38M
1394/09/04	2,313	2,312	2,341	2,377	(1.33)	9	87K	202M
1394/09/03	2,411	2,365	2,418	2,409	(0.25)	13	56K	134M
1394/09/02	2,363	2,361	2,363	2,415	(0.49)	17	37K	88M
1394/09/01	2,403	2,364	2,461	2,427	(2.33)	55	132K	318M
1394/08/30	2,400	2,400	2,409	2,485	(0.16)	5	9K	20M
1394/08/27	2,447	2,447	2,598	2,489	(0.36)	17	46K	114M
1394/08/26	2,571	2,435	2,630	2,498	(2.0)	60	232K	580M
1394/08/25	2,550	2,470	2,571	2,549	4.08	103	386K	983M
1394/08/24	2,352	2,352	2,453	2,449	4.79	63	324K	794M
1394/08/23	2,350	2,323	2,440	2,337	(4.42)	68	296K	692M
1394/08/20	2,471	2,360	2,471	2,445	(0.97)	31	55K	132M
1394/08/19	2,400	2,400	2,500	2,469	(2.26)	56	176K	432M
1394/08/18	2,520	2,446	2,520	2,526	(1.86)	35	89K	218M
1394/08/17	2,608	2,471	2,608	2,574	3.13	141	596K	2B
1394/08/16	2,496	2,495	2,496	2,496	4.96	69	353K	881M
1394/08/13	2,483	2,483	2,483	2,378	0.55	14	24K	59M
1394/08/12	2,436	2,436	2,436	2,365	1.94	13	84K	206M
1394/08/11	2,370	2,370	2,389	2,320	1.93	24	86K	204M
1394/08/03	2,300	2,252	2,344	2,276	0.13	11	20K	46M
1394/07/29	2,270	2,230	2,300	2,273	(1.43)	28	135K	305M
1394/07/28	2,230	2,230	2,362	2,306	(0.39)	16	34K	78M
1394/07/27	2,429	2,306	2,429	2,315	(4.61)	35	252K	582M
1394/07/26	2,549	2,372	2,549	2,427	(1.9)	32	147K	354M
1394/07/25	2,373	2,373	2,548	2,474	(0.4)	42	149K	369M
1394/07/22	2,383	2,383	2,570	2,484	(0.92)	88	562K	1B
1394/07/21	2,550	2,496	2,550	2,507	(4.57)	60	207K	517M
1394/07/20	2,683	2,519	2,683	2,627	2.66	166	418K	1B
1394/07/19	2,559	2,541	2,559	2,559	4.96	55	316K	807M
1394/07/18	2,387	2,362	2,442	2,438	4.82	64	429K	1B
1394/07/15	2,341	2,250	2,341	2,326	4.30	78	437K	1B
1394/07/14	2,222	2,196	2,230	2,230	4.99	43	249K	555M
1394/07/13	2,149	2,120	2,170	2,124	2.76	43	137K	296M
1394/07/12	2,011	2,011	2,122	2,067	(0.19)	23	81K	167M
1394/07/11	2,076	2,011	2,076	2,071	(0.48)	32	88K	180M
1394/07/08	2,148	2,139	2,148	2,081	0.10	5	7K	16M
1394/07/07	2,055	2,020	2,055	2,079	(0.38)	8	42K	85M
1394/07/06	2,010	2,010	2,175	2,087	0.63	7	39K	84M
1394/07/05	2,096	2,055	2,152	2,074	1.17	52	72K	153M
1394/07/04	2,111	2,111	2,121	2,050	0.0	7	2K	3M
1394/07/01	2,073	2,015	2,090	2,050	2.96	44	133K	277M
1394/06/31	2,011	1,978	2,138	1,991	(4.37)	70	264K	526M
1394/06/30	2,081	2,081	2,139	2,082	(4.93)	64	281K	585M
1394/06/29	2,200	2,154	2,200	2,190	(3.4)	20	180K	392M
1394/06/28	2,175	2,175	2,325	2,267	(0.83)	21	66K	146M
1394/06/25	2,247	2,242	2,300	2,286	(3.09)	45	129K	290M
1394/06/24	2,387	2,323	2,387	2,359	(3.52)	52	135K	314M
1394/06/23	2,460	2,390	2,539	2,445	(2.63)	36	118K	284M
1394/06/22	2,531	2,485	2,531	2,511	(3.98)	32	161K	400M
1394/06/21	2,576	2,537	2,610	2,615	(0.49)	17	29K	73M
1394/06/18	2,573	2,532	2,573	2,628	(1.17)	24	54K	137M
1394/06/17	2,610	2,575	2,610	2,659	(0.97)	15	61K	158M
1394/06/16	2,708	2,561	2,822	2,685	(0.11)	59	109K	291M
1394/06/15	2,680	2,610	2,694	2,688	4.75	112	593K	2B
1394/06/14	2,569	2,510	2,678	2,566	0.23	44	136K	350M
1394/06/11	2,465	2,457	2,571	2,560	(1.01)	20	60K	151M
1394/06/10	2,608	2,500	2,608	2,586	(0.81)	25	64K	163M
1394/06/09	2,617	2,500	2,689	2,607	(0.15)	10	39K	100M
1394/06/08	2,692	2,602	2,712	2,611	0.42	24	221K	578M
1394/06/07	2,699	2,699	2,713	2,600	0.62	11	25K	69M
1394/06/04	2,448	2,448	2,690	2,584	0.31	24	88K	227M
1394/06/03	2,490	2,490	2,559	2,576	(1.72)	32	71K	177M
1394/06/02	2,522	2,521	2,608	2,621	(1.21)	28	44K	112M
1394/06/01	2,593	2,564	2,593	2,653	(1.67)	36	62K	159M
1394/05/31	2,660	2,642	2,769	2,698	(2.98)	28	118K	314M
1394/05/28	2,680	2,672	2,680	2,781	(1.1)	20	40K	108M
1394/05/27	2,737	2,737	2,741	2,812	(2.4)	19	88K	241M
1394/05/26	2,898	2,743	2,898	2,881	(0.21)	12	9K	25M
1394/05/25	2,805	2,800	2,898	2,887	4.60	113	400K	1B
1394/05/24	2,591	2,591	2,848	2,760	1.21	96	540K	1B
1394/05/21	2,642	2,642	2,647	2,727	(1.94)	25	70K	185M
1394/05/19	2,683	2,683	2,685	2,781	(1.52)	18	54K	144M
1394/05/18	2,850	2,755	2,850	2,824	(2.62)	34	110K	305M
1394/05/17	2,910	2,800	2,954	2,900	3.06	119	511K	1B
1394/05/14	2,780	2,631	2,847	2,814	3.76	87	608K	2B
1394/05/13	2,712	2,712	2,712	2,712	4.99	16	221K	600M
1394/05/12	2,685	2,685	2,685	2,583	0.98	14	41K	109M
1394/05/11	2,558	2,550	2,558	2,558	4.97	42	239K	612M
1394/05/10	2,493	2,493	2,520	2,437	1.54	29	65K	164M
1394/05/07	2,515	2,401	2,515	2,400	0.17	7	16K	38M
1394/05/06	2,388	2,388	2,637	2,396	(4.66)	22	187K	449M
1394/05/05	2,451	2,440	2,451	2,513	(2.14)	21	85K	208M
1394/05/04	2,568	2,568	2,569	2,568	(4.99)	54	285K	731M
1394/04/24	2,840	2,830	2,969	2,963	4.77	136	804K	2B
1394/04/23	2,848	2,713	2,926	2,828	1.47	81	383K	1B
1394/04/22	2,796	2,720	2,860	2,787	1.01	124	390K	1B
1394/04/21	2,770	2,700	2,810	2,759	(1.22)	89	250K	689M
1394/04/20	2,800	2,760	2,800	2,793	0.0	18	58K	162M
1394/04/16	2,721	2,721	2,865	2,793	1.97	51	174K	487M
1394/04/15	2,741	2,740	2,809	2,739	0.44	21	44K	121M
1394/04/14	2,701	2,690	2,745	2,727	(0.94)	30	104K	281M
1394/04/13	2,763	2,694	2,810	2,753	0.15	28	58K	160M
1394/04/10	2,755	2,667	2,755	2,749	(1.58)	47	93K	252M
1394/04/09	2,870	2,751	2,900	2,793	(0.71)	41	129K	359M
1394/04/08	2,875	2,829	2,900	2,813	0.32	25	27K	77M
1394/04/07	2,879	2,800	2,879	2,804	0.21	23	25K	71M
1394/04/06	2,796	2,796	2,880	2,798	0.39	42	64K	180M
1394/04/03	2,803	2,770	2,857	2,787	0.40	39	48K	136M
1394/04/02	2,796	2,796	2,870	2,776	0.25	24	20K	57M
1394/04/01	2,729	2,728	2,872	2,769	0.51	37	80K	223M
1394/03/31	2,740	2,740	2,800	2,755	0.0	21	20K	54M
1394/03/30	2,740	2,740	2,869	2,755	0.58	25	73K	204M
1394/03/27	2,780	2,728	2,830	2,739	0.40	22	29K	81M
1394/03/26	2,731	2,690	2,791	2,728	0.07	23	20K	55M
1394/03/25	2,675	2,675	2,720	2,726	(0.07)	5	7K	19M
1394/03/24	2,779	2,688	2,860	2,728	(0.07)	32	53K	143M
1394/03/23	2,862	2,675	2,862	2,730	(1.34)	27	101K	272M
1394/03/20	2,789	2,704	2,789	2,767	(2.78)	33	96K	259M
1394/03/19	2,742	2,741	2,760	2,846	(1.35)	30	47K	129M
1394/03/18	2,822	2,754	2,823	2,885	(0.35)	11	19K	54M
1394/03/17	2,910	2,816	2,910	2,895	(0.1)	10	9K	26M
1394/03/16	2,920	2,835	2,939	2,898	(0.69)	25	91K	262M
1394/03/12	2,869	2,864	2,920	2,918	(0.82)	14	73K	211M
1394/03/11	2,864	2,864	3,000	2,942	(1.08)	33	76K	221M
1394/03/10	3,010	2,864	3,010	2,974	(1.33)	36	58K	169M
1394/03/09	2,901	2,901	3,098	3,014	(0.23)	13	20K	61M
1394/03/06	2,901	2,901	2,933	3,021	(0.63)	13	24K	69M
1394/03/05	3,020	3,020	3,020	3,040	(0.1)	8	22K	67M
1394/03/04	3,190	3,000	3,190	3,043	(0.07)	8	10K	30M
1394/03/03	3,065	3,032	3,139	3,045	(4.58)	62	211K	643M
1394/03/02	3,270	3,158	3,270	3,191	(4.0)	79	198K	631M
1394/02/30	3,341	3,250	3,419	3,324	(1.25)	31	84K	277M
1394/02/29	3,370	3,366	3,370	3,366	0.0	3	2K	7M
1394/02/28	3,320	3,300	3,400	3,366	(0.06)	7	6K	20M
1394/02/27	3,350	3,241	3,492	3,368	(0.24)	22	16K	53M
1394/02/23	3,387	3,350	3,419	3,376	(0.06)	23	29K	97M
1394/02/22	3,490	3,336	3,490	3,378	(0.09)	13	19K	63M
1394/02/21	3,395	3,319	3,395	3,381	(2.2)	49	89K	298M
1394/02/20	3,589	3,359	3,589	3,457	(1.17)	23	51K	171M
1394/02/19	3,650	3,400	3,651	3,498	(0.4)	26	67K	234M
1394/02/16	3,539	3,539	3,546	3,512	2.99	28	111K	393M
1394/02/15	3,380	3,380	3,400	3,410	(0.32)	11	40K	134M
1394/02/14	3,478	3,360	3,480	3,421	(0.2)	31	85K	292M
1394/02/13	3,410	3,410	3,488	3,428	0.62	25	49K	172M
1394/02/09	3,492	3,441	3,493	3,407	0.26	10	15K	52M
1394/02/08	3,382	3,356	3,411	3,398	(0.59)	49	86K	290M
1394/02/07	3,490	3,355	3,490	3,418	(0.41)	17	47K	158M
1394/02/06	3,400	3,371	3,500	3,432	0.29	27	69K	237M
1394/02/05	3,400	3,361	3,498	3,422	(0.73)	56	115K	392M
1394/02/02	3,450	3,410	3,478	3,447	0.12	28	46K	159M
1394/02/01	3,500	3,356	3,500	3,443	(0.35)	25	40K	137M
1394/01/31	3,525	3,410	3,561	3,455	0.49	21	32K	113M
1394/01/30	3,489	3,376	3,600	3,438	(1.46)	69	117K	400M
1394/01/29	3,430	3,410	3,500	3,489	(0.4)	24	39K	133M
1394/01/26	3,375	3,366	3,599	3,503	0.14	30	43K	150M
1394/01/25	3,402	3,402	3,524	3,498	3.22	52	160K	560M
1394/01/24	3,350	3,350	3,489	3,389	(0.41)	39	80K	269M
1394/01/23	3,412	3,402	3,412	3,403	(3.95)	73	183K	624M
1394/01/22	3,550	3,492	3,570	3,543	(2.58)	58	98K	345M
1394/01/19	3,633	3,633	3,698	3,637	(3.88)	52	162K	589M
1394/01/18	3,750	3,676	3,750	3,784	(1.18)	26	41K	150M
1394/01/17	4,000	3,750	4,000	3,829	(1.97)	46	188K	720M
1394/01/16	3,910	3,821	3,910	3,906	3.88	117	497K	2B
1394/01/15	3,842	3,842	3,842	3,760	1.76	12	60K	230M
1394/01/11	3,700	3,650	3,750	3,695	(0.11)	10	20K	75M
1394/01/10	3,700	3,570	3,800	3,699	(0.22)	40	79K	290M
1394/01/09	3,726	3,680	3,750	3,707	0.82	43	107K	397M
1394/01/08	3,710	3,670	3,726	3,677	2.03	21	94K	347M
1394/01/05	3,734	3,630	3,736	3,604	0.19	10	15K	54M
1393/12/27	3,724	3,555	3,724	3,597	(0.94)	28	132K	474M
1393/12/26	3,649	3,550	3,698	3,631	0.72	49	191K	693M
1393/12/25	3,697	3,461	3,697	3,605	1.24	44	114K	412M
1393/12/24	3,560	3,503	3,598	3,561	0.56	50	112K	398M
1393/12/23	3,430	3,430	3,550	3,541	(0.17)	22	18K	62M
1393/12/20	3,550	3,479	3,630	3,547	(0.06)	15	33K	117M
1393/12/19	3,639	3,451	3,639	3,549	(0.28)	9	16K	57M
1393/12/18	3,660	3,502	3,660	3,559	0.03	4	9K	34M
1393/12/17	3,750	3,517	3,750	3,558	(2.84)	26	108K	380M
1393/12/16	3,600	3,600	3,676	3,662	3.59	75	288K	1B
1393/12/13	3,541	3,500	3,565	3,535	3.06	37	131K	464M
1393/12/12	3,320	3,320	3,499	3,430	0.88	29	76K	263M
1393/12/11	3,410	3,333	3,411	3,400	(0.18)	19	13K	45M
1393/12/10	3,400	3,303	3,400	3,406	(0.61)	21	41K	136M
1393/12/09	3,540	3,326	3,540	3,427	(1.04)	38	59K	198M
1393/12/06	3,528	3,462	3,528	3,463	(3.97)	170	167K	580M
1393/12/05	3,590	3,557	3,688	3,606	(1.88)	25	101K	362M
1393/12/04	3,770	3,595	3,770	3,675	(1.34)	13	53K	192M
1393/12/03	3,750	3,652	3,760	3,725	(0.35)	7	51K	190M
1393/12/02	3,729	3,605	3,729	3,738	(0.45)	11	29K	106M
1393/11/29	3,730	3,621	3,770	3,755	(0.27)	19	34K	126M
1393/11/28	3,780	3,647	3,780	3,765	0.24	31	117K	441M
1393/11/27	3,809	3,809	3,809	3,756	0.40	9	36K	138M
1393/11/26	3,780	3,770	3,780	3,741	0.51	17	56K	213M
1393/11/25	3,831	3,700	3,831	3,722	1.03	33	49K	185M
1393/11/21	3,434	3,434	3,709	3,684	3.28	92	195K	719M
1393/11/20	3,557	3,452	3,574	3,567	(0.64)	21	41K	144M
1393/11/19	3,699	3,557	3,699	3,590	(3.1)	37	178K	639M
1393/11/18	3,752	3,634	3,785	3,705	(0.35)	18	50K	182M
1393/11/15	3,700	3,600	3,770	3,718	(0.38)	58	196K	729M
1393/11/14	3,751	3,697	3,751	3,732	(1.09)	41	93K	344M
1393/11/13	3,800	3,716	3,848	3,773	(0.5)	30	99K	374M
1393/11/12	3,900	3,710	3,949	3,792	(0.89)	27	103K	388M
1393/11/11	3,849	3,750	3,862	3,826	3.02	83	245K	939M
1393/11/08	3,700	3,600	3,740	3,714	(0.3)	183	394K	1B
1393/11/07	3,655	3,607	3,749	3,725	(0.72)	52	47K	171M
1393/11/06	3,899	3,647	3,899	3,752	(1.21)	78	182K	682M
1393/11/05	3,661	3,661	3,807	3,798	11.54	95	403K	2B
1393/10/30	3,310	3,310	3,338	3,405	(0.47)	11	25K	82M
1393/10/29	3,360	3,310	3,450	3,421	0.09	22	20K	70M
1393/10/28	3,421	3,333	3,421	3,418	(0.7)	24	76K	259M
1393/10/27	3,499	3,430	3,500	3,442	0.17	12	33K	114M
1393/10/24	3,450	3,420	3,500	3,436	(0.09)	22	37K	125M
1393/10/23	3,505	3,420	3,505	3,439	0.17	11	41K	144M
1393/10/22	3,517	3,500	3,518	3,433	1.48	35	61K	215M
1393/10/21	3,380	3,380	3,480	3,383	(3.89)	54	182K	616M
1393/10/20	3,660	3,500	3,660	3,520	(3.43)	67	258K	908M
1393/10/17	3,593	3,593	3,706	3,645	(2.59)	41	140K	506M
1393/10/16	3,751	3,722	3,760	3,742	(3.48)	50	234K	875M
1393/10/15	3,950	3,755	3,950	3,877	(0.13)	15	13K	51M
1393/10/14	3,744	3,743	3,979	3,882	0.54	63	116K	452M
1393/10/13	3,840	3,828	3,987	3,861	(3.16)	67	202K	780M
1393/10/10	4,100	3,956	4,100	3,987	(3.23)	59	134K	529M
1393/10/09	4,156	4,000	4,156	4,120	3.08	281	1M	4B
1393/10/08	3,997	3,997	3,997	3,997	3.98	32	226K	903M
1393/10/07	3,945	3,945	3,945	3,844	1.32	23	53K	210M
1393/10/06	3,790	3,790	3,827	3,794	3.10	35	128K	488M
1393/10/03	3,750	3,610	3,774	3,680	1.41	45	72K	271M
1393/10/01	3,500	3,411	3,692	3,629	2.23	48	132K	482M
1393/09/29	3,421	3,413	3,634	3,550	(0.14)	20	24K	84M
1393/09/26	3,531	3,449	3,620	3,555	(1.03)	34	49K	171M
1393/09/25	3,490	3,490	3,648	3,592	(1.18)	35	100K	355M
1393/09/24	3,557	3,555	3,557	3,635	(1.84)	19	75K	266M
1393/09/23	3,700	3,632	3,700	3,703	(2.11)	36	93K	340M
1393/09/19	3,870	3,701	3,870	3,783	(1.69)	45	96K	358M
1393/09/18	3,900	3,756	3,900	3,848	(1.33)	37	69K	261M
1393/09/17	3,871	3,810	3,940	3,900	(0.48)	28	43K	167M
1393/09/16	3,866	3,788	3,880	3,919	(0.66)	22	32K	120M
1393/09/15	3,860	3,860	4,010	3,945	0.20	20	69K	274M
1393/09/12	4,099	3,860	4,099	3,937	(1.92)	60	164K	645M
1393/09/11	3,993	3,926	4,000	4,014	(1.83)	54	101K	402M
1393/09/10	4,147	4,014	4,148	4,089	(2.2)	52	106K	429M
1393/09/09	4,223	4,112	4,223	4,181	2.95	142	315K	1B
1393/09/08	4,061	4,061	4,061	4,061	3.99	43	187K	759M
1393/09/05	3,701	3,701	3,993	3,905	1.69	71	223K	872M
1393/09/04	3,911	3,835	3,911	3,840	(3.86)	67	221K	850M
1393/09/03	4,100	3,915	4,149	3,994	(1.94)	136	293K	1B
1393/09/02	4,200	3,986	4,200	4,073	(1.88)	186	760K	3B
1393/09/01	4,204	4,101	4,207	4,151	(2.01)	63	279K	1B
1393/08/28	4,231	4,192	4,298	4,236	(0.07)	27	64K	273M
1393/08/27	4,240	4,171	4,287	4,239	(0.16)	31	71K	300M
1393/08/26	4,220	4,196	4,300	4,246	2.07	101	200K	848M
1393/08/25	4,192	4,115	4,220	4,160	(1.28)	208	486K	2B
1393/08/24	4,221	4,186	4,260	4,214	(1.36)	83	238K	1B
1393/08/21	4,280	4,220	4,291	4,272	(0.81)	101	193K	825M
1393/08/20	4,240	4,220	4,410	4,307	1.06	69	156K	674M
1393/08/19	4,300	4,204	4,300	4,262	(0.93)	139	546K	2B
1393/08/18	4,450	4,262	4,450	4,302	(3.09)	84	198K	850M
1393/08/17	4,294	4,294	4,457	4,439	3.57	126	426K	2B
1393/08/14	4,306	4,257	4,315	4,286	(1.65)	117	334K	1B
1393/08/11	4,539	4,300	4,579	4,358	(2.64)	75	202K	882M
1393/08/10	4,399	4,262	4,545	4,476	2.26	127	459K	2B
1393/08/07	4,399	4,320	4,413	4,377	1.70	96	281K	1B
1393/08/06	4,315	4,240	4,350	4,304	0.51	81	287K	1B
1393/08/05	4,260	4,235	4,320	4,282	0.90	75	178K	764M
1393/08/04	4,200	4,200	4,338	4,244	0.24	58	165K	699M
1393/08/03	4,219	4,218	4,300	4,234	(0.09)	99	302K	1B
1393/07/30	4,250	4,228	4,421	4,238	(3.77)	259	878K	4B
1393/07/29	4,400	4,309	4,593	4,404	(1.01)	79	256K	1B
1393/07/28	4,260	4,260	4,469	4,449	3.51	121	428K	2B
1393/07/27	4,270	4,270	4,370	4,298	(0.05)	66	229K	984M
1393/07/26	4,360	4,236	4,360	4,300	(2.54)	58	232K	998M
1393/07/23	4,380	4,380	4,449	4,412	2.25	76	305K	1B
1393/07/22	4,300	4,300	4,397	4,315	0.30	42	123K	531M
1393/07/20	4,260	4,233	4,380	4,302	0.05	46	169K	726M
1393/07/19	4,350	4,231	4,370	4,300	(0.02)	28	41K	176M
1393/07/16	4,450	4,242	4,450	4,301	(2.27)	83	267K	1B
1393/07/15	4,385	4,300	4,487	4,401	1.73	65	140K	617M
1393/07/14	4,220	4,220	4,376	4,326	2.78	123	244K	1B
1393/07/12	4,232	4,162	4,340	4,209	(2.91)	110	398K	2B
1393/07/09	4,300	4,300	4,320	4,335	(0.46)	20	65K	279M
1393/07/08	4,400	4,282	4,439	4,355	(1.69)	39	115K	498M
1393/07/07	4,300	4,300	4,449	4,430	(0.36)	47	67K	296M
1393/07/06	4,400	4,350	4,440	4,446	(1.13)	40	69K	304M
1393/07/05	4,500	4,450	4,546	4,497	(0.73)	100	157K	706M
1393/07/02	4,650	4,450	4,650	4,530	(0.61)	51	69K	311M
1393/07/01	4,599	4,480	4,669	4,558	1.49	91	149K	681M
1393/06/31	4,499	4,400	4,508	4,491	3.60	101	152K	683M
1393/06/30	4,203	4,203	4,390	4,335	2.68	47	114K	499M
1393/06/29	4,160	4,148	4,300	4,222	(1.54)	70	188K	792M
1393/06/26	4,319	4,231	4,319	4,288	(0.26)	39	38K	163M
1393/06/25	4,398	4,191	4,398	4,299	(0.32)	70	88K	379M
1393/06/24	4,258	4,172	4,449	4,313	(0.16)	108	268K	1B
1393/06/23	4,258	4,258	4,258	4,320	(2.59)	41	106K	450M
1393/06/22	4,335	4,335	4,335	4,435	(1.77)	30	72K	313M
1393/06/19	4,550	4,514	4,550	4,515	(3.98)	88	306K	1B
1393/06/18	4,890	4,619	4,890	4,702	(2.27)	216	593K	3B
1393/06/17	4,808	4,651	4,814	4,811	3.93	388	2M	9B
1393/06/16	4,631	4,453	4,631	4,629	3.95	365	2M	8B
1393/06/15	4,453	4,453	4,453	4,453	3.99	31	219K	973M
1393/06/12	4,152	4,107	4,350	4,282	2.37	84	154K	659M
1393/06/11	4,220	4,100	4,250	4,183	(0.05)	48	97K	406M
1393/06/10	4,173	4,166	4,319	4,185	(3.55)	157	427K	2B
1393/06/09	4,550	4,268	4,550	4,339	(2.38)	84	219K	951M
1393/06/08	4,434	4,400	4,515	4,445	(1.55)	67	179K	796M
1393/06/05	4,598	4,410	4,599	4,515	(0.55)	76	250K	1B
1393/06/04	4,500	4,455	4,660	4,540	(0.92)	75	166K	755M
1393/06/03	4,697	4,500	4,697	4,582	0.55	102	193K	884M
1393/06/02	4,421	4,415	4,690	4,557	(0.85)	76	128K	583M
1393/06/01	4,595	4,590	4,650	4,596	(3.87)	163	499K	2B
1393/05/29	4,710	4,681	4,950	4,781	(1.95)	120	192K	917M
1393/05/28	4,912	4,867	4,920	4,876	(3.81)	126	192K	934M
1393/05/27	5,200	5,064	5,249	5,069	(3.91)	94	219K	1B
1393/05/26	5,201	5,001	5,395	5,275	1.31	147	282K	1B
1393/05/25	4,915	4,915	5,217	5,207	3.79	181	498K	3B
1393/05/22	5,119	4,904	5,119	5,017	(1.59)	65	108K	539M
1393/05/21	5,264	5,080	5,264	5,098	(3.65)	107	230K	1B
1393/05/20	5,525	5,264	5,525	5,291	(3.5)	96	253K	1B
1393/05/19	5,749	5,468	5,749	5,483	(3.72)	95	267K	1B
1393/05/18	5,745	5,501	5,745	5,695	(0.23)	37	30K	168M
1393/05/15	5,758	5,600	5,760	5,708	0.0	21	51K	292M
1393/05/14	5,738	5,600	5,850	5,708	(0.52)	54	72K	411M
1393/05/13	5,801	5,682	5,999	5,738	(3.04)	80	220K	1B
1393/05/12	6,039	5,740	6,040	5,918	(0.1)	57	75K	441M
1393/05/11	5,713	5,713	6,087	5,924	1.02	170	585K	3B
1393/05/06	5,890	5,656	6,119	5,864	18.20	350	1M	6B
1393/04/24	21,700	20,413	21,700	20,544	(3.38)	263	263K	5B
1393/04/23	21,121	21,090	22,479	21,263	(3.21)	232	265K	6B
1393/04/22	21,864	21,838	22,898	21,968	(3.42)	304	486K	11B
1393/04/21	22,724	22,724	23,000	22,747	(3.9)	401	651K	15B
1393/04/18	22,867	22,867	22,867	23,670	(0.63)	11	6K	145M
1393/04/17	23,020	23,020	23,020	23,819	(0.67)	11	7K	156M
1393/04/16	23,502	23,502	23,502	23,979	(2.05)	18	21K	488M
1393/04/15	23,534	23,534	23,534	24,481	(0.13)	4	1K	32M
1393/04/14	24,111	24,111	24,111	24,514	(2.39)	17	24K	585M
1393/04/01	24,297	24,297	24,297	25,115	(0.77)	6	8K	189M
1393/03/31	24,309	24,309	24,309	25,309	(0.05)	1	500	12M
1393/03/28	24,509	24,509	24,509	25,321	(0.82)	5	8K	203M
1393/03/26	24,514	24,514	24,514	25,530	(0.02)	1	203	5M
1393/03/19	24,515	24,515	24,515	25,535	0.0	1	42	1M
1393/03/13	24,520	24,520	24,520	25,536	(0.02)	1	200	5M
1393/03/12	25,839	24,806	25,839	25,541	(9.06)	7	1K	36M
1393/03/11	26,969	26,969	26,969	28,085	(0.02)	2	250	7M
1393/02/31	27,030	27,030	27,030	28,092	(0.23)	6	2K	62M
1393/02/29	27,033	27,033	27,033	28,156	(0.01)	1	110	3M
1393/02/28	27,036	27,036	27,036	28,159	(0.01)	1	100	3M
1393/02/27	27,170	27,170	27,170	28,162	(0.49)	2	5K	136M
1393/02/22	27,219	27,219	27,219	28,302	(0.18)	4	2K	50M
1393/02/15	27,220	27,220	27,220	28,353	0.0	1	20	544K
1393/02/13	27,220	27,220	27,220	28,354	0.0	1	10	272K
1393/02/07	27,225	27,225	27,225	28,354	(0.02)	2	195	5M
1393/02/06	27,296	27,296	27,296	28,359	(0.26)	8	3K	72M
1393/02/03	27,324	27,324	27,324	28,433	(0.1)	3	1K	28M
1393/02/02	27,324	27,324	27,324	28,462	0.0	1	1	27K
1393/01/25	27,325	27,325	27,325	28,462	0.0	1	25	683K
1393/01/23	27,326	27,326	27,326	28,463	0.0	1	50	1M
1393/01/20	27,329	27,329	27,329	28,464	(0.01)	2	115	3M
1393/01/17	27,330	27,330	27,330	28,467	0.0	1	25	683K
1393/01/11	27,332	27,332	27,332	28,468	(0.01)	1	54	1M
1393/01/06	27,333	27,333	27,333	28,470	0.0	1	20	547K
1393/01/05	27,334	27,334	27,334	28,471	0.0	2	30	820K
1392/12/27	27,337	27,337	27,337	28,472	(0.01)	1	146	4M
1392/12/26	27,613	27,613	27,613	28,476	(1.0)	3	10K	279M
1392/12/25	27,637	27,637	27,637	28,763	(0.09)	5	872	24M
1392/12/24	27,666	27,666	27,666	28,788	(0.1)	3	1K	29M
1392/12/21	27,764	27,764	27,764	28,818	(0.35)	5	4K	99M
1392/12/20	27,765	27,765	27,765	28,920	0.0	1	37	1M
1392/12/19	27,779	27,779	27,779	28,921	(0.05)	1	535	15M
1392/12/14	27,831	27,831	27,831	28,936	(0.19)	10	2K	52M
1392/12/13	27,834	27,834	27,834	28,990	(0.01)	1	100	3M
1392/12/07	27,857	27,857	27,857	28,993	(0.08)	3	855	24M
1392/12/06	27,858	27,858	27,858	29,017	0.0	2	41	1M
1392/11/30	29,000	28,500	29,500	29,018	0.56	30	23K	661M
1392/11/29	30,980	28,834	30,980	28,855	(3.93)	57	81K	2B
1392/11/28	30,150	27,841	30,152	30,035	3.59	75	135K	4B
1392/11/27	27,020	27,020	29,270	28,993	3.01	105	74K	2B
1392/11/26	27,692	27,692	28,950	28,145	(2.43)	66	71K	2B
1392/11/23	27,786	27,782	27,786	28,845	(0.32)	9	3K	92M
1392/11/21	27,636	27,632	29,934	28,939	0.54	109	75K	2B
1392/11/20	28,202	28,202	29,900	28,783	(2.02)	97	104K	3B
1392/11/19	28,542	28,542	28,542	29,377	(1.19)	13	12K	344M
1392/11/16	29,652	29,652	31,799	29,731	(3.74)	205	441K	13B
1392/11/15	29,671	29,671	29,671	30,887	(0.06)	1	670	20M
1392/11/14	29,760	29,760	29,760	30,907	(0.3)	6	3K	90M
1392/11/13	29,905	29,905	29,905	30,999	(0.49)	11	5K	148M
1392/11/12	32,200	30,733	32,200	31,151	(2.69)	162	105K	3B
1392/11/09	32,990	31,655	32,990	32,013	0.55	55	54K	2B
1392/11/08	30,678	30,678	33,234	31,837	(0.37)	148	336K	11B
1392/11/07	30,711	30,711	30,711	31,956	(0.11)	4	1K	33M
1392/10/30	31,990	31,990	31,990	31,990	(4.0)	59	125K	4B
1392/10/28	34,900	33,177	34,900	33,322	(3.58)	83	85K	3B
1392/10/25	34,000	34,000	35,000	34,559	(2.32)	95	111K	4B
1392/10/24	36,404	34,000	36,404	35,380	1.07	198	246K	9B
1392/10/23	35,013	34,050	35,013	35,004	3.97	238	319K	11B
1392/10/22	34,200	33,635	34,200	33,667	(3.91)	145	176K	6B
1392/10/21	35,270	34,003	35,270	35,036	3.31	397	780K	27B
1392/10/18	33,914	33,914	33,914	33,914	4.00	41	43K	1B
1392/10/17	32,668	32,668	32,668	32,610	3.81	25	39K	1B
1392/10/16	31,412	31,412	31,412	31,412	4.00	33	43K	1B
1392/10/15	30,204	30,200	30,204	30,204	4.00	128	300K	9B
1392/10/14	29,001	29,001	29,046	29,043	3.99	85	193K	6B
1392/10/11	27,199	27,199	28,277	27,929	2.72	110	97K	3B
1392/10/09	27,000	26,350	27,600	27,190	(0.65)	140	181K	5B
1392/10/08	27,471	26,980	28,100	27,369	(2.28)	202	234K	6B
1392/10/07	29,399	27,550	29,399	28,007	(2.14)	310	337K	9B
1392/10/04	28,632	27,640	28,632	28,620	3.96	295	748K	21B
1392/10/03	27,549	27,180	27,558	27,531	3.89	100	225K	6B
1392/10/01	24,931	24,931	27,007	26,499	2.04	386	607K	16B
1392/09/30	26,398	24,870	26,500	25,969	1.82	340	346K	9B
1392/09/27	25,597	24,713	25,652	25,505	3.40	256	301K	8B
1392/09/26	24,763	23,820	24,763	24,666	3.59	575	893K	22B
1392/09/25	23,811	23,811	23,811	23,811	4.00	56	55K	1B
1392/09/24	22,899	22,012	23,300	22,896	2.20	313	659K	15B
1392/09/23	21,759	21,759	22,800	22,404	(1.15)	196	216K	5B
1392/09/20	22,500	22,040	22,926	22,665	2.81	234	181K	4B
1392/09/19	21,734	21,601	22,500	22,045	0.93	204	111K	2B
1392/09/18	21,601	21,601	22,190	21,841	(1.98)	241	161K	4B
1392/09/17	22,000	22,000	22,900	22,282	0.81	188	122K	3B
1392/09/16	22,500	21,715	23,000	22,103	(2.21)	225	140K	3B
1392/09/13	22,201	22,201	23,000	22,602	(1.71)	141	70K	2B
1392/09/12	23,001	22,974	23,499	22,995	(3.91)	377	319K	7B
1392/09/11	24,699	23,722	24,699	23,931	(3.15)	142	135K	3B
1392/09/10	24,713	24,001	24,713	24,710	3.99	328	526K	13B
1392/09/09	23,764	23,737	23,764	23,763	4.00	102	200K	5B
1392/09/06	22,380	21,700	22,967	22,850	3.47	563	659K	15B
1392/09/05	22,740	21,900	22,740	22,084	(2.21)	305	205K	5B
1392/09/04	22,797	21,937	22,797	22,582	3.02	519	653K	15B
1392/09/03	21,921	21,921	21,921	21,921	4.00	60	71K	2B
1392/09/02	20,900	20,100	21,261	21,078	3.10	372	249K	5B
1392/08/29	21,200	20,304	21,590	20,444	(3.34)	579	654K	13B
1392/08/28	20,899	20,700	21,300	21,150	2.79	147	98K	2B
1392/08/27	20,950	20,304	21,012	20,575	(2.71)	372	268K	6B
1392/08/26	21,386	21,000	21,386	21,149	(2.95)	142	124K	3B
1392/08/25	22,477	21,350	22,477	21,791	(0.89)	121	86K	2B
1392/08/21	21,070	21,070	22,500	21,986	1.47	127	75K	2B
1392/08/20	22,450	21,527	22,450	21,667	(3.37)	127	119K	3B
1392/08/19	22,850	21,421	22,850	22,423	0.52	142	111K	2B
1392/08/18	21,900	21,900	22,355	22,307	3.77	144	189K	4B
1392/08/15	21,350	21,002	21,900	21,496	1.86	151	131K	3B
1392/08/14	20,660	20,400	21,600	21,103	0.79	116	93K	2B
1392/08/13	21,930	20,611	21,930	20,937	(1.57)	167	154K	3B
1392/08/12	21,844	21,151	21,844	21,271	(2.87)	147	91K	2B
1392/08/11	22,800	21,844	22,800	21,900	(3.75)	129	79K	2B
1392/08/08	23,000	22,202	23,399	22,754	(0.11)	165	138K	3B
1392/08/07	22,825	22,400	22,825	22,779	3.79	160	205K	5B
1392/08/06	21,000	21,000	22,152	21,948	3.04	208	140K	3B
1392/08/05	21,300	21,300	21,300	21,300	(4.0)	113	124K	3B
1392/08/04	22,187	22,187	22,187	22,187	(4.0)	66	69K	2B
1392/08/01	22,952	22,952	22,952	23,111	(3.33)	32	34K	775M
1392/07/30	24,590	23,701	24,590	23,908	(2.0)	109	53K	1B
1392/07/29	24,750	23,301	24,750	24,397	2.13	160	119K	3B
1392/07/28	23,683	23,683	25,000	23,888	(3.16)	163	189K	5B
1392/07/27	24,250	24,250	24,742	24,668	3.69	97	151K	4B
1392/07/23	22,775	22,775	24,555	23,791	0.29	318	228K	5B
1392/07/22	23,762	23,685	23,763	23,723	(3.84)	86	88K	2B
1392/07/21	26,060	24,148	26,060	24,671	(1.92)	328	253K	6B
1392/07/20	25,999	24,800	25,999	25,154	(0.95)	455	372K	9B
1392/07/17	25,515	25,000	25,515	25,396	3.51	337	508K	13B
1392/07/16	24,535	24,520	24,535	24,534	3.99	156	260K	6B
1392/07/15	23,400	23,001	23,630	23,592	3.83	264	483K	11B
1392/07/14	22,789	21,863	23,593	22,722	(0.22)	445	577K	13B
1392/07/13	22,999	22,500	23,200	22,773	(0.55)	392	541K	12B
1392/07/10	22,907	22,610	22,907	22,899	3.96	460	1M	26B
1392/07/09	22,026	22,026	22,026	22,026	4.00	27	109K	2B
1392/07/08	21,179	21,179	21,179	21,179	4.00	20	80K	2B
1392/07/07	20,365	20,365	20,365	20,365	4.00	36	89K	2B
1392/07/06	19,599	19,174	19,800	19,582	2.13	212	377K	7B
1392/07/03	19,280	18,500	19,494	19,174	2.29	358	674K	13B
1392/07/02	19,296	18,490	19,299	18,745	(0.8)	156	168K	3B
1392/07/01	19,760	18,636	19,900	18,896	(2.66)	348	440K	8B
1392/06/31	19,998	19,261	19,998	19,412	(3.24)	75	68K	1B
1392/06/30	20,422	19,597	20,422	20,063	2.17	120	91K	2B
1392/06/27	19,200	19,200	19,760	19,637	3.34	59	49K	965M
1392/06/26	19,556	18,575	19,556	19,002	(0.95)	46	53K	1B
1392/06/25	18,950	18,950	19,645	19,185	(0.84)	39	49K	944M
1392/06/24	20,390	19,000	20,390	19,347	(1.99)	80	66K	1B
1392/06/23	19,403	19,400	19,945	19,740	(2.2)	33	25K	481M
1392/06/20	20,390	19,800	20,390	20,184	2.86	52	45K	917M
1392/06/19	19,304	19,304	19,630	19,623	3.96	70	239K	5B
1392/06/18	18,800	18,800	19,176	18,875	2.36	41	30K	563M
1392/06/17	18,267	18,267	19,488	18,439	(3.1)	44	60K	1B
1392/06/16	18,410	18,410	18,410	19,028	(0.78)	8	8K	145M
1392/06/13	18,580	18,580	18,580	19,177	(0.91)	24	9K	172M
1392/06/12	19,989	18,881	19,989	19,354	0.18	31	14K	278M
1392/06/10	19,569	19,000	20,191	19,319	(0.49)	172	171K	3B
1392/06/09	19,409	19,409	19,571	19,415	(3.97)	72	49K	957M
1392/06/06	19,899	19,571	19,899	20,217	(0.83)	21	10K	193M
1392/06/05	20,576	19,750	20,576	20,386	(0.53)	38	27K	540M
1392/06/04	20,800	20,340	20,850	20,494	(3.27)	72	45K	926M
1392/06/03	20,479	20,479	21,464	21,187	(0.63)	22	8K	166M
1392/06/02	21,600	21,000	21,600	21,321	(2.23)	76	61K	1B
1392/05/30	21,986	21,008	21,986	21,808	3.16	106	87K	2B
1392/05/29	21,170	21,000	21,180	21,141	3.81	118	82K	2B
1392/05/28	20,500	20,020	20,619	20,366	2.72	54	31K	641M
1392/05/27	19,850	19,650	19,998	19,826	(3.12)	90	57K	1B
1392/05/26	20,900	20,000	21,000	20,464	(0.07)	93	85K	2B
1392/05/23	20,458	20,458	21,109	20,479	(3.9)	175	166K	3B
1392/05/22	22,397	20,948	22,397	21,310	(2.34)	43	35K	754M
1392/05/21	22,468	21,200	22,468	21,820	1.00	75	90K	2B
1392/05/20	21,289	21,289	21,642	21,604	3.82	51	45K	977M
1392/05/16	21,000	20,400	21,398	20,810	(1.27)	79	68K	1B
1392/05/15	21,290	20,400	21,290	21,077	0.59	70	79K	2B
1392/05/14	21,255	20,579	21,890	20,953	(2.25)	62	37K	782M
1392/05/13	22,769	21,044	22,769	21,436	(2.14)	48	35K	747M
1392/05/12	22,985	21,878	22,985	21,904	(3.88)	90	100K	2B
1392/05/09	22,100	21,900	23,050	22,789	0.94	69	60K	1B
1392/05/07	22,999	22,111	22,999	22,576	(1.64)	85	76K	2B
1392/05/06	22,647	22,500	23,300	22,953	1.35	66	105K	2B
1392/05/05	23,890	22,120	23,890	22,647	(1.65)	130	139K	3B
1392/05/02	22,900	22,402	23,096	23,026	3.68	206	345K	8B
1392/05/01	21,000	21,000	22,264	22,208	3.74	134	251K	6B
1392/04/31	21,000	21,000	21,799	21,408	(2.13)	69	198K	4B
1392/04/30	21,993	20,450	21,993	21,874	3.43	112	88K	2B
1392/04/29	21,148	21,148	21,148	21,148	4.00	39	40K	856M
1392/04/26	20,150	20,000	20,430	20,335	3.51	55	55K	1B
1392/04/25	19,554	19,104	20,290	19,645	0.56	58	37K	723M
1392/04/24	19,794	19,200	20,295	19,535	(1.35)	83	55K	1B
1392/04/23	19,794	19,794	20,000	19,803	(3.95)	87	115K	2B
1392/04/22	21,000	20,559	21,000	20,618	(3.72)	37	38K	778M
1392/04/19	21,000	20,800	21,637	21,415	2.93	58	128K	3B
1392/04/18	20,795	20,795	21,150	20,805	(3.95)	122	347K	7B
1392/04/17	21,850	21,647	21,850	21,661	(3.93)	76	70K	2B
1392/04/16	22,725	21,501	22,725	22,548	3.19	136	116K	3B
1392/04/15	21,851	21,850	21,851	21,851	4.00	97	163K	4B
1392/04/12	20,001	20,001	21,091	21,011	3.60	108	227K	5B
1392/04/11	21,482	20,168	21,482	20,280	(3.47)	225	555K	11B
1392/04/10	21,000	21,000	21,497	21,008	8.10	27	107K	2B
1392/04/04	19,950	18,700	20,000	19,533	1.30	296	518K	10B
1392/04/02	19,286	19,000	19,286	19,283	3.98	69	171K	3B
1392/04/01	18,076	17,900	18,567	18,545	3.88	148	253K	5B
1392/03/29	17,798	17,202	18,076	17,853	2.72	98	147K	3B
1392/03/28	17,234	17,000	17,740	17,381	0.01	99	118K	2B
1392/03/27	18,000	17,234	18,000	17,380	(3.19)	107	255K	4B
1392/03/26	18,148	17,510	18,148	17,952	2.88	111	237K	4B
1392/03/25	17,000	17,000	17,547	17,450	3.42	50	71K	1B
1392/03/22	16,870	16,859	16,878	16,873	3.97	97	280K	5B
1392/03/21	16,000	16,000	16,319	16,229	3.42	34	83K	1B
1392/03/20	15,210	15,209	16,197	15,692	(0.95)	64	71K	1B
1392/03/19	16,100	15,766	16,100	15,842	(3.53)	156	237K	4B
1392/03/18	16,112	16,112	17,030	16,422	0.25	62	79K	1B
1392/03/13	16,500	16,007	16,600	16,381	(0.21)	116	131K	2B
1392/03/12	16,400	15,950	16,477	16,416	3.61	156	227K	4B
1392/03/11	15,865	15,536	15,865	15,844	3.86	139	205K	3B
1392/03/08	15,255	15,255	15,255	15,255	3.99	60	52K	787M
1392/03/07	14,500	14,102	14,994	14,669	1.03	62	64K	936M
1392/03/06	14,050	14,050	14,850	14,519	(0.77)	71	110K	2B
1392/03/05	15,536	14,342	15,536	14,631	(2.06)	106	145K	2B
1392/03/04	14,939	14,939	14,939	14,939	4.00	50	65K	969M
1392/03/01	14,000	13,603	14,613	14,365	2.23	137	143K	2B
1392/02/31	14,050	13,830	14,084	14,051	3.75	106	118K	2B
1392/02/30	13,530	13,530	13,552	13,543	3.93	15	47K	641M
1392/02/29	13,010	13,005	13,456	13,031	(3.8)	61	85K	1B
1392/02/28	13,670	13,403	13,900	13,546	(2.97)	34	33K	446M
1392/02/25	13,760	13,744	14,870	13,961	(2.48)	192	162K	2B
1392/02/24	13,989	13,984	13,989	14,316	(1.72)	13	17K	244M
1392/02/23	14,851	14,548	14,860	14,566	(3.88)	66	61K	890M
1392/02/22	15,600	14,851	15,785	15,154	(2.04)	129	125K	2B
1392/02/21	15,572	15,367	15,785	15,469	(3.36)	157	157K	2B
1392/02/18	15,513	15,513	15,513	16,007	(0.94)	15	10K	148M
1392/02/17	15,899	15,793	15,900	16,159	(1.77)	31	18K	290M
1392/02/16	17,025	15,770	17,025	16,451	0.49	341	396K	7B
1392/02/15	16,371	16,371	16,371	16,371	4.00	32	50K	822M
1392/02/14	15,742	15,742	15,742	15,742	4.00	55	93K	1B
1392/02/11	15,137	15,137	15,137	15,137	4.00	63	74K	1B
1392/02/10	14,555	14,555	14,555	14,555	3.99	40	117K	2B
1392/02/09	13,933	13,580	14,015	13,996	3.86	162	157K	2B
1392/02/08	13,000	13,000	13,525	13,476	3.62	137	163K	2B
1392/02/07	13,146	12,730	13,146	13,005	(1.89)	81	79K	1B
1392/02/04	13,933	12,863	13,933	13,255	(1.07)	178	144K	2B
1392/02/03	13,439	13,439	13,439	13,398	3.68	19	37K	501M
1392/02/02	12,450	12,220	13,039	12,923	3.07	49	41K	525M
1392/02/01	12,898	12,030	12,900	12,538	0.95	60	39K	488M
1392/01/31	13,050	12,386	13,050	12,420	(3.74)	77	66K	820M
1392/01/28	13,100	12,898	13,100	12,902	(3.97)	96	106K	1B
1392/01/27	13,690	12,900	13,690	13,435	1.16	64	55K	733M
1392/01/26	13,277	13,277	13,670	13,281	(3.97)	103	90K	1B
1392/01/24	13,800	13,486	13,800	13,830	(1.54)	42	17K	227M
1392/01/21	14,492	13,810	14,492	14,047	(1.15)	64	39K	545M
1392/01/20	14,100	14,061	14,400	14,210	1.97	74	48K	685M
1392/01/19	14,000	13,700	14,088	13,935	1.85	83	63K	884M
1392/01/18	13,699	13,550	14,097	13,682	0.92	89	36K	489M
1392/01/17	13,460	13,111	13,699	13,557	0.90	101	92K	1B
1392/01/14	13,351	13,331	13,996	13,436	(3.24)	99	139K	2B
1392/01/11	14,480	13,811	14,459	13,886	(3.48)	133	60K	834M
1392/01/10	14,500	14,380	14,700	14,386	(3.96)	68	55K	797M
1392/01/07	15,000	14,740	15,400	14,979	(2.3)	66	50K	743M
1392/01/06	15,334	15,250	15,334	15,332	3.98	69	63K	964M
1392/01/05	14,970	14,601	14,986	14,745	2.32	45	24K	365M
1391/12/28	14,661	13,851	14,661	14,410	2.21	245	335K	5B
1391/12/27	14,098	14,098	14,098	14,098	4.00	33	79K	1B
1391/12/26	13,556	13,556	13,556	13,556	4.00	15	55K	749M
1391/12/23	12,600	12,600	13,104	13,035	3.13	45	218K	3B
1391/12/20	12,650	12,181	12,997	12,639	(0.39)	67	39K	492M
1391/12/19	13,100	12,306	13,100	12,688	(1.01)	34	15K	188M
1391/12/16	13,001	12,300	13,001	12,818	0.13	30	16K	205M
1391/12/15	12,759	12,759	13,000	12,801	(3.68)	74	80K	1B
1391/12/14	12,906	12,906	12,906	13,290	(1.14)	21	12K	149M
1391/12/13	13,236	13,236	13,236	13,443	(2.5)	17	25K	335M
1391/12/12	13,849	13,441	13,849	13,787	(1.53)	47	16K	215M
1391/12/09	14,694	13,963	14,694	14,001	(3.73)	81	83K	1B
1391/12/08	14,996	14,397	14,996	14,544	(3.47)	49	86K	1B
1391/11/30	15,250	14,800	15,285	15,067	(1.23)	56	32K	474M
1391/11/29	15,490	15,250	15,490	15,254	(0.81)	33	55K	835M
1391/11/28	15,600	15,272	15,600	15,378	0.28	29	27K	419M
1391/11/25	15,461	15,300	15,760	15,335	(1.49)	39	45K	697M
1391/11/24	15,653	15,403	16,397	15,567	(1.47)	62	52K	811M
1391/11/23	16,200	15,301	16,200	15,799	0.15	49	43K	680M
1391/11/21	16,000	15,370	16,000	15,776	(0.59)	24	38K	606M
1391/11/18	16,000	15,500	16,190	15,870	(0.4)	62	143K	2B
1391/11/17	16,000	15,601	16,200	15,933	0.77	57	53K	847M
1391/11/16	15,502	15,502	16,600	15,812	(2.03)	84	102K	2B
1391/11/15	16,240	16,000	16,700	16,140	(2.79)	73	79K	1B
1391/10/30	17,000	16,450	17,000	16,603	0.41	51	68K	1B
1391/10/27	16,403	16,312	16,650	16,535	(0.66)	57	26K	425M
1391/10/26	16,900	16,432	16,999	16,645	(0.09)	69	64K	1B
1391/10/25	16,402	16,401	16,999	16,660	(0.44)	110	78K	1B
1391/10/24	17,078	16,510	17,190	16,734	(1.99)	104	93K	2B
1391/10/20	17,699	17,000	17,699	17,074	(1.86)	69	48K	819M
1391/10/19	17,300	17,009	17,938	17,398	0.40	77	61K	1B
1391/10/18	17,011	17,011	17,700	17,328	1.54	29	27K	469M
1391/10/17	17,560	16,920	17,560	17,065	(3.12)	81	142K	2B
1391/10/13	18,000	17,513	18,000	17,614	(3.44)	111	95K	2B
1391/10/12	18,560	17,700	18,560	18,242	2.18	252	438K	8B
1391/10/11	17,853	17,853	17,853	17,853	4.00	30	48K	865M
1391/10/10	17,190	16,551	17,431	17,167	2.42	148	333K	6B
1391/10/09	17,330	16,666	17,340	16,761	(1.59)	82	163K	3B
1391/10/06	16,521	16,430	17,500	17,031	(0.48)	92	107K	2B
1391/10/05	17,654	17,077	17,654	17,114	(3.79)	116	195K	3B
1391/10/04	17,523	17,374	17,999	17,788	2.39	165	234K	4B
1391/10/03	17,199	17,110	17,570	17,373	2.57	183	286K	5B
1391/10/02	17,000	16,532	17,299	16,937	(1.1)	132	161K	3B
1391/09/29	16,830	16,250	17,307	17,125	2.90	166	233K	4B
1391/09/28	17,379	16,120	17,379	16,642	(0.48)	124	108K	2B
1391/09/27	16,400	16,400	16,748	16,723	3.84	91	88K	1B
1391/09/26	15,800	15,800	16,450	16,104	1.80	128	118K	2B
1391/09/25	16,100	15,580	16,419	15,819	(1.34)	93	52K	824M
1391/09/22	16,220	15,822	16,500	16,034	(1.93)	56	41K	659M
1391/09/21	16,489	15,961	16,500	16,350	0.14	150	101K	2B
1391/09/20	16,798	16,100	16,990	16,327	(2.33)	146	152K	2B
1391/09/19	17,120	16,651	17,300	16,717	(3.62)	165	183K	3B
1391/09/18	17,002	17,002	17,840	17,344	(0.23)	156	198K	3B
1391/09/15	17,360	17,208	17,900	17,384	(3.01)	210	244K	4B
1391/09/14	18,700	17,340	18,700	17,924	(0.38)	359	470K	8B
1391/09/13	18,089	17,501	18,089	17,993	3.44	345	646K	12B
1391/09/12	17,520	16,820	17,930	17,394	20.15	499	786K	14B
1391/07/12	14,477	14,477	14,477	14,477	3.99	95	325K	5B
1391/07/11	13,921	13,921	13,921	13,921	(4.0)	39	90K	1B
1391/07/10	14,501	14,501	14,501	14,501	(4.0)	50	112K	2B
1391/07/09	15,358	14,949	15,400	15,105	(2.99)	137	132K	2B
1391/07/08	16,480	15,325	16,480	15,571	(2.46)	368	493K	8B
1391/07/05	15,900	15,899	15,967	15,963	3.97	365	741K	12B
1391/07/04	15,360	15,100	15,370	15,353	3.88	129	285K	4B
1391/07/03	14,890	13,879	15,034	14,779	2.23	288	656K	10B
1391/07/02	14,495	14,495	14,495	14,456	3.72	12	38K	546M
1391/07/01	14,054	14,054	14,054	13,938	3.14	11	32K	447M
1391/06/29	13,710	12,999	13,710	13,514	2.51	322	938K	13B
1391/06/28	13,183	13,183	13,183	13,183	4.00	13	117K	2B
1391/06/27	12,676	12,676	12,676	12,676	4.00	18	111K	1B
1391/06/26	12,189	12,189	12,189	12,189	3.99	17	83K	1B
1391/06/25	11,729	11,729	11,729	11,721	3.93	5	40K	466M
1391/06/21	11,278	11,278	11,278	11,278	3.99	16	86K	967M
1391/06/20	10,389	10,210	10,957	10,845	2.93	147	286K	3B
1391/06/19	10,916	10,078	10,916	10,536	0.37	174	219K	2B
1391/06/18	10,506	10,506	10,506	10,497	3.91	13	40K	416M
1391/06/15	10,109	10,000	10,116	10,102	3.86	147	352K	4B
1391/06/14	9,600	9,580	9,800	9,727	3.17	72	126K	1B
1391/06/13	9,012	9,012	9,457	9,428	3.67	79	143K	1B
1391/06/12	9,280	9,103	9,297	9,094	0.48	23	23K	209M
1391/06/06	8,912	8,912	9,299	9,051	0.78	32	18K	163M
1391/06/05	9,340	8,913	9,340	8,981	(2.52)	44	44K	391M
1391/06/04	9,251	9,003	9,336	9,213	(1.34)	45	64K	591M
1391/06/01	9,100	8,900	9,430	9,338	2.98	49	111K	1B
1391/05/31	9,250	9,140	9,251	9,068	0.23	6	5K	46M
1391/05/28	8,835	8,833	9,200	9,047	0.85	21	30K	271M
1391/05/25	9,099	9,004	9,270	8,971	0.61	28	13K	117M
1391/05/24	9,215	8,800	9,278	8,917	(0.13)	25	33K	298M
1391/05/23	9,010	8,906	9,100	8,929	(3.75)	55	47K	416M
1391/05/22	9,440	9,023	9,772	9,277	(1.29)	94	139K	1B
1391/05/21	9,429	9,120	9,443	9,398	3.50	98	158K	1B
1391/05/18	8,512	8,510	9,168	9,080	2.99	85	233K	2B
1391/05/17	9,249	8,800	9,249	8,816	(3.82)	101	93K	822M
1391/05/16	9,041	8,938	9,440	9,166	(1.55)	66	81K	739M
1391/05/15	9,310	9,310	9,310	9,310	(3.99)	27	65K	607M
1391/05/14	9,400	9,321	9,500	9,697	(0.12)	8	1K	13M
1391/05/11	9,417	9,310	9,792	9,709	3.10	90	185K	2B
1391/05/10	9,417	9,417	9,417	9,417	4.00	19	46K	436M
1391/05/09	8,656	8,563	9,275	9,055	1.52	147	256K	2B
1391/05/08	9,000	8,863	9,005	8,919	(3.39)	59	92K	820M
1391/05/07	9,549	9,071	9,549	9,232	(2.21)	28	25K	224M
1391/05/04	9,261	9,201	9,261	9,441	(0.14)	6	2K	23M
1391/05/03	9,699	9,205	9,699	9,454	(0.31)	9	4K	39M
1391/05/02	9,250	8,932	9,555	9,483	3.21	94	74K	698M
1391/05/01	9,320	9,164	9,321	9,188	(3.74)	186	98K	901M
1391/04/31	9,800	9,534	9,800	9,545	(3.89)	77	76K	730M
1391/04/28	9,815	9,815	10,371	9,931	(2.86)	114	127K	1B
1391/04/27	10,149	9,922	10,149	10,223	(1.08)	11	11K	114M
1391/04/26	10,473	9,800	10,474	10,335	2.61	258	690K	7B
1391/04/25	10,072	10,072	10,072	10,072	4.00	12	42K	428M
1391/04/24	9,655	9,600	9,704	9,685	3.79	27	50K	486M
1391/04/21	9,050	9,050	9,380	9,331	3.45	63	104K	968M
1391/04/20	8,987	8,987	9,290	9,020	(3.64)	137	282K	3B
1391/04/19	9,026	9,026	9,026	9,361	(0.44)	6	4K	40M
1391/04/12	9,900	9,445	9,900	9,502	(3.42)	138	292K	3B
1391/04/11	10,080	9,690	10,080	9,838	(0.77)	36	32K	314M
1391/04/10	9,480	9,480	10,108	9,914	2.00	105	110K	1B
1391/04/07	9,528	9,528	9,528	9,720	(2.06)	12	21K	199M
1391/04/06	9,804	9,804	10,000	9,924	(2.82)	32	29K	280M
1391/04/05	10,212	10,212	10,212	10,212	(4.0)	8	81K	828M
1391/04/04	10,315	10,315	10,315	10,637	(1.0)	16	10K	104M
1391/04/03	10,451	10,401	10,451	10,744	(0.83)	15	9K	90M
1391/03/31	10,799	10,532	10,800	10,834	(1.23)	37	14K	154M
1391/03/30	10,631	10,631	10,900	10,969	(0.93)	20	12K	125M
1391/03/28	10,959	10,735	10,959	11,072	(0.86)	22	10K	103M
1391/03/27	11,050	11,050	11,290	11,168	(0.03)	33	17K	188M
1391/03/24	11,246	10,962	11,246	11,171	3.30	92	74K	827M
1391/03/23	11,158	11,158	11,158	10,814	0.79	16	8K	90M
1391/03/22	10,950	10,950	10,955	10,729	1.85	18	19K	205M
1391/03/21	10,433	10,433	11,200	10,534	(3.06)	70	59K	623M
1391/03/20	10,900	10,590	10,900	10,867	(1.49)	35	19K	202M
1391/03/17	11,189	10,806	11,200	11,031	(1.75)	41	40K	440M
1391/03/16	11,680	11,194	11,680	11,227	(3.71)	76	46K	520M
1391/03/13	11,950	11,451	11,950	11,660	(2.25)	58	52K	611M
1391/03/10	12,104	11,852	12,104	11,928	(1.45)	59	52K	614M
1391/03/09	12,150	12,000	12,399	12,104	(0.3)	41	33K	400M
1391/03/08	12,067	12,055	12,348	12,141	(0.13)	36	16K	199M
1391/03/07	12,081	12,081	12,360	12,157	0.40	20	16K	193M
1391/03/06	12,560	12,020	12,560	12,108	(3.26)	66	69K	834M
1391/03/03	12,600	12,411	12,999	12,516	(3.06)	67	66K	822M
1391/03/02	13,130	12,501	13,130	12,911	0.09	37	28K	365M
1391/03/01	12,150	12,150	13,100	12,899	2.40	124	109K	1B
1391/02/31	12,328	12,328	12,451	12,597	(1.89)	33	22K	267M
1391/02/30	13,100	12,624	13,100	12,840	(2.31)	46	32K	406M
1391/02/27	13,164	12,750	13,164	13,144	3.84	134	232K	3B
1391/02/26	12,658	12,658	12,658	12,658	3.99	9	52K	653M
1391/02/25	12,628	12,628	12,628	12,172	0.24	11	2K	31M
1391/02/24	12,000	11,591	12,555	12,143	0.58	157	94K	1B
1391/02/23	12,280	12,070	12,280	12,073	(3.97)	74	75K	905M
1391/02/20	12,760	12,400	12,798	12,572	(1.48)	157	34K	428M
1391/02/19	12,700	12,671	12,850	12,761	(0.75)	67	34K	430M
1391/02/18	12,800	12,750	12,948	12,857	(1.73)	57	54K	691M
1391/02/17	13,000	12,669	13,376	13,084	(0.85)	86	70K	914M
1391/02/16	13,460	13,010	13,624	13,196	(1.76)	44	39K	519M
1391/02/13	13,399	13,200	13,547	13,432	2.46	87	56K	756M
1391/02/12	13,290	12,850	13,299	13,109	(1.4)	101	53K	693M
1391/02/11	13,130	13,130	13,700	13,295	(0.68)	77	41K	551M
1391/02/10	13,502	13,266	13,698	13,386	(3.13)	110	81K	1B
1391/02/09	13,882	13,670	13,900	13,818	(0.45)	51	27K	376M
1391/02/05	13,850	13,731	13,997	13,880	(0.2)	54	39K	539M
1391/02/04	14,050	13,880	14,100	13,908	0.32	50	33K	465M
1391/02/03	14,000	13,763	14,150	13,864	(1.92)	90	73K	1B
1391/02/02	14,267	14,101	14,270	14,135	0.90	49	32K	449M
1391/01/30	13,850	13,850	14,310	14,009	1.53	56	33K	461M
1391/01/29	13,700	13,650	14,000	13,798	(1.69)	83	92K	1B
1391/01/28	14,690	13,975	14,690	14,035	(3.59)	70	66K	933M
1391/01/27	14,600	14,323	14,799	14,557	1.13	107	73K	1B
1391/01/26	14,010	14,007	14,550	14,394	0.04	61	45K	649M
1391/01/23	14,820	14,266	14,820	14,388	(3.18)	71	60K	868M
1391/01/22	14,550	14,539	14,922	14,860	3.56	256	225K	3B
1391/01/21	14,264	14,100	14,561	14,349	2.49	153	132K	2B
1391/01/20	14,001	13,900	14,299	14,001	(0.42)	91	61K	852M
1391/01/19	13,861	13,861	14,299	14,060	1.39	54	43K	607M
1391/01/16	13,650	13,650	14,100	13,867	0.60	28	17K	240M
1391/01/15	14,298	13,650	14,298	13,784	(2.77)	112	66K	917M
1391/01/14	14,596	14,100	14,596	14,176	(2.08)	60	51K	727M
1391/01/09	14,100	14,100	14,708	14,477	2.36	97	78K	1B
1391/01/08	14,480	14,020	14,480	14,143	(0.14)	65	45K	633M
1391/01/07	14,400	14,089	14,400	14,163	(3.5)	48	49K	694M
1391/01/06	14,915	14,400	15,100	14,676	(0.33)	64	38K	559M
1391/01/05	14,748	14,220	14,751	14,725	3.81	43	45K	667M
1390/12/28	14,679	14,000	14,679	14,184	(1.58)	141	126K	2B
1390/12/27	14,680	14,311	14,680	14,412	(0.81)	58	56K	807M
1390/12/24	14,790	14,550	14,800	14,529	1.30	46	24K	356M
1390/12/23	14,000	13,602	14,400	14,342	3.57	115	133K	2B
1390/12/22	14,140	13,700	14,240	13,847	(2.84)	93	100K	1B
1390/12/21	14,400	14,150	14,485	14,252	(3.07)	114	86K	1B
1390/12/20	14,584	14,482	15,000	14,704	(0.57)	108	84K	1B
1390/12/17	15,000	14,530	15,000	14,788	0.97	113	116K	2B
1390/12/16	14,700	14,301	15,200	14,646	(0.9)	133	107K	2B
1390/12/15	15,000	14,722	15,200	14,779	(3.63)	135	150K	2B
1390/12/14	15,990	15,050	16,000	15,335	(2.01)	157	133K	2B
1390/12/13	15,200	14,851	15,759	15,649	3.27	123	149K	2B
1390/12/10	15,201	14,904	15,990	15,153	(2.4)	142	126K	2B
1390/12/09	15,577	15,025	15,577	15,525	3.65	240	364K	6B
1390/12/08	14,679	14,670	15,017	14,978	3.73	60	63K	947M
1390/12/07	14,450	14,360	14,800	14,440	(3.46)	172	167K	2B
1390/12/06	15,021	14,902	15,300	14,958	(3.63)	45	41K	618M
1390/12/03	15,750	15,372	16,485	15,522	(3.06)	210	235K	4B
1390/12/02	15,800	15,061	16,174	16,012	2.96	338	392K	6B
1390/12/01	15,801	15,169	15,979	15,552	4.17	176	225K	3B
1390/11/29	14,930	14,930	14,930	14,930	4.00	21	40K	605M
1390/11/26	13,756	13,756	14,463	14,356	3.23	50	50K	714M
1390/11/25	13,733	13,665	14,200	13,907	(2.2)	169	134K	2B
1390/11/24	14,600	14,110	14,600	14,220	(3.25)	179	145K	2B
1390/11/23	15,190	14,583	15,190	14,697	(3.24)	129	122K	2B
1390/11/19	15,549	15,051	15,549	15,189	(1.05)	92	115K	2B
1390/11/18	15,150	15,050	15,749	15,350	(0.56)	283	290K	4B
1390/11/17	15,985	15,360	15,985	15,436	(3.52)	77	60K	919M
1390/11/16	16,510	15,985	16,510	15,999	(3.92)	84	54K	862M
1390/11/15	16,442	16,150	16,990	16,651	0.98	167	159K	3B
1390/11/12	17,200	16,443	17,200	16,490	(3.72)	168	154K	3B
1390/11/11	17,300	16,800	17,400	17,128	1.18	138	163K	3B
1390/11/10	17,250	16,825	17,490	16,929	(3.41)	169	134K	2B
1390/11/09	17,598	17,102	18,000	17,526	2.99	240	265K	5B
1390/11/01	17,001	17,001	17,001	17,017	(0.06)	5	15K	256M
1390/10/28	17,080	16,700	17,459	17,027	1.10	184	209K	4B
1390/10/27	17,300	16,787	17,300	16,842	(3.68)	180	199K	3B
1390/10/26	17,550	16,900	17,989	17,486	0.81	351	355K	6B
1390/10/25	16,775	16,775	17,443	17,345	3.41	144	252K	4B
1390/10/21	17,003	16,677	17,050	16,773	(3.44)	208	205K	3B
1390/10/20	18,290	17,095	18,290	17,371	(2.45)	773	1M	20B
1390/10/19	17,807	17,807	17,807	17,807	3.99	50	97K	2B
1390/10/18	17,123	17,123	17,123	17,123	4.00	29	74K	1B
1390/10/17	16,220	16,200	16,527	16,465	3.61	73	131K	2B
1390/10/14	15,975	15,477	15,975	15,892	3.46	459	606K	10B
1390/10/13	15,300	14,901	15,477	15,361	3.22	75	146K	2B
1390/10/12	15,101	14,863	15,400	14,882	(3.88)	287	377K	6B
1390/10/11	15,750	15,120	16,380	15,482	(9.56)	593	689K	11B
1390/10/10	16,445	16,445	16,445	17,119	(0.06)	3	642	11M
1390/10/07	16,477	16,477	16,477	17,130	(0.19)	8	2K	32M
1390/10/06	16,585	16,585	16,585	17,163	(0.65)	4	7K	110M
1390/10/05	16,592	16,592	16,592	17,276	(0.04)	1	409	7M
1390/10/04	16,617	16,617	16,617	17,283	(0.15)	4	2K	25M
1390/10/03	17,200	17,081	17,200	17,309	(2.71)	39	31K	534M
1390/09/30	18,324	17,001	18,324	17,792	0.94	853	934K	17B
1390/09/29	17,778	17,778	17,778	17,626	3.11	32	32K	560M
1390/09/28	17,188	17,188	17,188	17,095	3.44	16	35K	598M
1390/09/27	16,527	16,527	16,527	16,527	4.00	16	44K	730M
1390/09/26	15,892	15,892	15,892	15,892	4.00	48	110K	2B
1390/09/23	15,281	15,281	15,281	15,281	3.99	64	83K	1B
1390/09/22	14,500	14,414	14,896	14,694	2.58	199	227K	3B
1390/09/21	14,414	13,340	14,414	14,324	3.35	340	671K	10B
1390/09/20	13,863	13,863	13,863	13,860	3.98	16	40K	559M
1390/09/19	13,330	13,330	13,330	13,330	3.99	10	68K	912M
1390/09/16	12,818	12,818	12,818	12,818	4.00	8	42K	537M
1390/09/13	12,446	12,446	12,446	12,325	2.98	6	30K	376M
1390/09/12	12,042	12,042	12,042	11,968	3.36	8	34K	410M
1390/09/09	11,604	11,604	11,604	11,579	3.77	12	38K	443M
1390/09/08	11,576	11,576	11,576	11,158	0.24	2	2K	29M
1390/09/07	10,764	10,764	11,660	11,131	(0.72)	140	377K	4B
1390/09/06	10,984	10,983	10,986	11,212	(1.99)	23	20K	223M
1390/09/05	11,800	11,381	11,800	11,440	(3.5)	108	109K	1B
1390/09/02	11,813	11,813	12,400	11,855	(3.66)	255	389K	5B
1390/09/01	11,902	11,902	11,902	12,305	(0.74)	6	8K	89M
1390/08/30	11,947	11,947	11,947	12,397	(0.38)	14	4K	46M
1390/08/29	12,444	12,444	12,599	12,444	(4.0)	64	89K	1B
1390/08/28	13,798	12,889	13,798	12,962	(3.46)	75	67K	874M
1390/08/25	13,890	13,358	13,890	13,426	(3.51)	152	155K	2B
1390/08/23	13,894	13,894	14,210	13,914	(3.86)	175	166K	2B
1390/08/22	14,680	14,230	14,680	14,472	(2.36)	21	25K	360M
1390/08/21	14,811	14,160	15,248	14,822	0.57	119	140K	2B
1390/08/18	14,701	14,701	15,490	14,738	(3.75)	187	215K	3B
1390/08/17	14,729	14,729	14,729	15,313	(0.19)	8	2K	28M
1390/08/15	15,650	15,337	15,650	15,342	(3.97)	137	94K	1B
1390/08/14	16,200	15,750	16,300	15,976	(1.36)	59	47K	756M
1390/08/11	16,680	16,050	16,680	16,196	(0.66)	134	119K	2B
1390/08/10	16,310	16,160	16,960	16,304	(2.69)	125	90K	1B
1390/08/09	17,294	16,584	17,294	16,755	(3.01)	143	120K	2B
1390/08/08	17,365	16,810	17,365	17,275	3.46	263	226K	4B
1390/08/07	16,500	16,400	16,804	16,698	3.34	121	148K	2B
1390/08/04	16,776	15,910	16,776	16,158	(2.08)	169	150K	2B
1390/08/03	16,290	16,210	16,900	16,502	(1.07)	201	128K	2B
1390/08/02	17,000	16,290	17,400	16,681	(1.69)	108	92K	2B
1390/08/01	17,899	16,860	17,899	16,968	(3.38)	200	146K	2B
1390/07/30	17,326	17,326	18,299	17,562	(2.69)	275	333K	6B
1390/07/27	18,140	17,415	18,865	18,047	(8.34)	204	175K	3B
1390/07/24	18,957	18,957	18,957	19,689	(0.29)	12	3K	56M
1390/07/23	20,055	18,513	20,055	19,746	2.40	448	706K	14B
1390/07/20	19,284	19,284	19,284	19,284	4.00	65	113K	2B
1390/07/19	18,587	18,000	18,587	18,543	3.75	180	356K	7B
1390/07/18	17,881	17,881	17,881	17,873	3.95	8	40K	715M
1390/07/17	17,202	17,202	17,202	17,194	3.95	9	40K	688M
1390/07/16	16,549	16,549	16,549	16,541	3.95	10	40K	662M
1390/07/13	15,389	15,389	16,671	15,913	(0.73)	464	845K	13B
1390/07/12	16,030	16,030	16,030	16,030	(3.99)	32	87K	1B
1390/07/11	16,697	16,697	16,697	16,697	(4.0)	15	50K	841M
1390/07/10	17,392	17,392	17,392	17,392	(4.0)	26	67K	1B
1390/07/09	18,116	18,116	18,116	18,116	(4.0)	19	42K	768M
1390/07/06	18,793	18,793	18,793	18,870	(3.61)	57	36K	686M
1390/07/05	19,568	19,568	19,999	19,576	(3.96)	347	740K	14B
1390/07/04	21,230	20,381	21,230	20,383	(11.67)	5	420	9M
1390/07/03	22,153	22,153	22,153	23,076	0.0	1	10	222K
1390/06/30	23,838	22,885	23,838	23,076	(10.94)	5	50	1M
1390/06/29	24,874	24,874	24,874	25,910	0.0	1	1	25K
1390/06/28	24,874	24,874	24,874	25,910	0.0	2	3	75K
1390/06/27	24,874	24,874	24,874	25,910	0.0	2	6	149K
1390/06/26	24,924	24,924	24,924	25,910	(0.2)	3	2K	50M
1390/06/23	25,205	25,205	25,205	25,962	(1.12)	6	11K	284M
1390/06/22	25,239	25,239	25,239	26,255	(0.13)	5	1K	34M
1390/06/21	27,360	26,266	27,360	26,290	(11.6)	15	12K	306M
1390/06/20	28,553	28,553	28,553	29,739	(0.01)	3	86	2M
1390/06/16	28,572	28,572	28,572	29,742	(0.07)	6	673	19M
1390/06/15	28,625	28,625	28,625	29,762	(0.18)	4	2K	53M
1390/06/14	28,630	28,630	28,630	29,817	(0.02)	3	172	5M
1390/06/13	28,638	28,638	28,638	29,822	(0.03)	4	301	9M
1390/06/12	28,801	28,801	28,801	29,831	(0.57)	19	6K	166M
1390/06/08	30,560	28,212	30,560	30,001	2.09	263	427K	13B
1390/06/07	29,387	29,387	29,387	29,387	4.00	110	331K	10B
1390/06/06	28,257	28,257	28,257	28,257	4.00	63	291K	8B
1390/06/05	27,171	27,171	27,171	27,171	4.00	36	189K	5B
1390/06/02	26,126	26,126	26,126	26,126	4.00	51	318K	8B
1390/06/01	25,122	25,000	25,122	25,122	4.00	307	412K	10B
1390/05/30	24,080	23,640	24,225	24,156	3.70	225	431K	10B
1390/05/29	23,325	23,000	23,325	23,294	3.86	411	691K	16B
1390/05/26	22,428	22,428	22,428	22,428	4.00	23	57K	1B
1390/05/25	21,580	21,300	21,580	21,566	3.93	383	465K	10B
1390/05/24	20,767	20,205	20,767	20,750	3.91	378	710K	15B
1390/05/23	19,969	19,969	19,969	19,969	4.00	22	47K	929M
1390/05/22	19,673	19,673	19,673	19,201	1.50	10	15K	300M
1390/05/19	18,917	18,917	18,917	18,917	4.00	24	85K	2B
1390/05/18	18,190	18,190	18,190	18,190	4.00	93	250K	5B
1390/05/17	18,015	18,015	18,015	17,491	0.97	5	10K	178M
1390/05/16	17,951	17,951	17,951	17,323	0.36	5	4K	66M
1390/05/15	17,800	16,516	17,892	17,261	0.33	317	362K	6B
1390/05/12	17,204	17,203	17,204	17,204	4.00	57	124K	2B
1390/05/11	16,400	16,400	16,572	16,543	3.82	132	141K	2B
1390/05/10	15,680	15,600	15,952	15,935	3.89	100	133K	2B
1390/05/09	15,800	15,000	15,800	15,339	0.09	121	99K	2B
1390/05/08	15,536	14,500	15,536	15,325	2.58	218	387K	6B
1390/05/05	14,940	14,940	14,940	14,939	3.99	26	40K	604M
1390/05/04	14,000	13,994	14,560	14,366	13.17	62	92K	1B
1390/04/29	12,140	12,140	13,149	12,694	0.40	66	122K	2B
1390/04/27	12,195	12,195	12,195	12,644	(0.46)	4	5K	57M
1390/04/25	12,300	12,300	12,300	12,703	(0.85)	4	9K	106M
1390/04/22	12,605	12,605	12,605	12,812	(2.42)	18	25K	309M
1390/04/21	13,130	13,130	13,130	13,130	(4.0)	33	52K	677M
1390/04/20	14,180	13,206	14,180	13,677	(0.57)	129	182K	2B
1390/04/19	13,791	12,763	13,791	13,756	3.73	196	582K	8B
1390/04/18	13,267	13,267	13,267	13,261	3.95	5	40K	531M
1390/04/15	12,763	12,763	12,763	12,757	3.94	3	40K	511M
1390/04/14	12,279	12,279	12,279	12,273	3.95	6	40K	491M
1390/04/13	12,157	12,157	12,157	11,807	1.00	6	10K	124M
1390/04/12	11,630	11,630	12,095	11,690	19.52	4	681	8M
1390/03/31	49,126	49,126	49,500	49,127	(4.0)	86	131K	6B
1390/03/30	49,199	49,199	49,199	51,172	(0.15)	2	300	15M
1390/03/29	50,449	50,449	50,449	51,248	(2.48)	3	5K	253M
1390/03/28	50,523	50,523	50,523	52,551	(0.15)	2	296	15M
1390/03/25	54,723	50,515	54,723	52,628	0.02	138	104K	5B
1390/03/24	52,619	52,619	52,619	52,619	4.00	16	11K	595M
1390/03/23	50,596	50,596	50,596	50,596	4.00	13	8K	410M
1390/03/22	48,650	48,650	48,650	48,650	4.00	6	8K	394M
1390/03/21	46,779	46,779	46,779	46,779	4.00	10	8K	379M
1390/03/18	44,980	44,980	44,980	44,980	4.00	6	8K	366M
1390/03/17	43,250	43,250	43,250	43,250	4.00	12	8K	350M
1390/03/16	41,587	41,587	41,587	41,587	4.00	29	59K	2B
1390/03/11	39,992	38,839	39,992	39,988	3.99	67	71K	3B
1390/03/10	38,454	38,454	38,454	38,454	4.00	24	8K	311M
1390/03/09	36,975	36,975	36,975	36,975	4.00	15	8K	299M
1390/03/08	35,553	35,553	35,553	35,553	4.00	9	8K	288M
1390/03/07	34,186	34,176	34,186	34,186	4.00	41	42K	1B
1390/03/04	32,876	32,786	32,876	32,872	3.99	69	97K	3B
1390/03/03	31,612	31,612	31,612	31,612	4.00	1	8K	256M
1390/03/02	30,397	30,397	30,397	30,397	4.00	32	138K	4B
1390/03/01	29,228	29,228	29,228	29,228	4.00	3	8K	244M
1390/02/31	28,104	28,104	28,104	28,104	4.00	8	9K	249M
1390/02/28	27,024	27,024	27,024	27,024	(4.0)	13	13K	345M
1390/02/14	28,681	28,679	28,681	28,150	2.07	7	4K	120M
1390/02/13	27,200	27,200	27,719	27,578	3.47	10	26K	718M
1390/02/12	27,028	27,028	27,028	26,653	2.55	5	5K	140M
1389/11/26	25,995	25,000	26,303	25,989	2.76	8	8K	213M
1389/11/23	25,000	25,000	25,100	25,292	(0.06)	5	472	12M
1389/11/19	25,400	25,400	25,400	25,308	0.02	1	461	12M
1389/11/18	23,978	23,978	25,900	25,302	1.30	11	11K	270M
1389/11/17	24,977	24,977	24,977	24,977	0.0	1	39	974K
1389/11/16	25,000	25,000	25,000	24,977	0.0	2	500	12M
1389/11/12	25,400	25,400	25,400	24,976	0.03	1	123	3M
1389/11/11	24,014	24,014	24,014	24,969	(0.18)	3	363	9M
1389/11/10	25,500	25,500	25,500	25,014	0.06	1	231	6M
1389/11/09	24,999	24,999	25,000	25,000	(0.04)	5	18K	441M
1389/10/29	25,600	25,600	25,600	25,009	0.02	1	86	2M
1389/10/28	25,800	25,000	25,800	25,003	0.02	2	2K	51M
1389/10/26	25,000	25,000	25,000	24,999	0.0	3	5K	132M
1389/10/25	25,000	25,000	25,000	24,998	0.03	3	6K	150M
1389/10/12	25,000	24,148	25,000	24,991	(0.04)	2	100	2M
1389/10/11	25,000	25,000	25,001	25,000	(0.61)	5	11K	285M
1389/10/08	25,250	24,500	25,250	25,153	0.05	4	1K	29M
1389/10/07	25,000	25,000	25,260	25,141	3.49	8	10K	257M
1389/10/05	25,200	25,200	25,200	24,292	0.09	1	203	5M
1389/10/04	25,145	25,145	25,145	24,269	0.01	1	25	629K
1389/10/01	24,078	24,078	24,078	24,266	(3.25)	3	7K	158M
1389/09/28	24,500	24,500	24,500	25,081	(0.25)	1	800	20M
1389/09/27	25,145	25,145	25,145	25,145	0.0	4	27K	690M
1389/09/23	25,200	25,200	25,200	25,145	0.0	1	10	252K
1389/09/22	24,979	24,979	25,168	25,145	3.90	10	9K	216M
1389/09/20	24,200	24,200	24,200	24,200	0.74	1	25K	605M
1389/09/15	23,480	23,480	23,480	24,023	(0.82)	3	2K	51M
1389/09/13	23,487	23,487	23,488	24,221	(1.0)	2	2K	47M
1389/09/06	24,531	23,510	24,531	24,465	(0.1)	2	300	7M
1389/09/03	23,830	23,830	24,786	24,489	2.75	6	7K	182M
1389/09/02	23,313	23,313	23,874	23,833	3.82	9	16K	380M
1389/09/01	23,265	23,265	23,267	22,956	2.61	6	5K	123M
1389/08/30	21,510	21,510	21,510	22,373	(0.06)	1	127	3M
1389/08/29	23,307	22,375	23,307	22,387	(3.95)	6	31K	688M
1389/08/25	23,307	23,307	23,307	23,307	(4.0)	9	9K	202M
1389/08/24	24,278	24,278	24,278	24,278	(4.0)	7	8K	201M
1389/08/19	25,101	25,101	25,330	25,289	3.83	5	8K	204M
1389/08/18	24,299	24,299	24,380	24,357	3.90	6	9K	223M
1389/08/17	23,433	23,433	23,441	23,443	(3.96)	6	8K	189M
1389/08/16	24,400	23,431	24,500	24,409	1.38	19	56K	1B
1389/07/27	24,076	24,076	24,076	24,076	4.00	10	15K	369M
1389/07/26	22,561	22,561	23,173	23,150	3.90	10	27K	635M
1389/07/25	20,710	20,710	22,360	22,282	3.64	9	21K	469M
1389/07/24	20,827	20,827	20,827	21,500	(0.89)	3	2K	38M
1389/07/19	21,034	21,034	21,034	21,694	(0.99)	1	2K	42M
1389/07/18	21,666	21,550	21,666	21,910	(0.89)	5	3K	64M
1389/07/17	21,847	21,847	22,410	22,106	2.58	5	6K	134M
1389/07/14	21,300	21,300	21,840	21,549	2.58	5	7K	145M
1389/07/10	20,720	20,720	21,052	21,007	(2.67)	8	23K	483M
1389/07/07	20,823	20,823	20,823	21,583	(0.49)	1	1K	21M
1389/07/05	20,056	20,056	21,726	21,690	3.82	11	16K	339M
1389/07/04	20,891	20,891	20,891	20,891	4.00	11	12K	247M
1389/07/03	19,380	19,380	20,147	20,088	3.69	7	10K	199M
1389/06/28	18,739	18,739	18,739	19,373	(0.75)	4	2K	28M
1389/06/24	19,499	19,499	19,500	19,519	(0.55)	6	7K	134M
1389/06/23	19,500	19,490	19,500	19,627	(3.32)	8	7K	132M
1389/06/22	19,800	19,800	19,800	20,302	(1.44)	3	3K	59M
1389/06/21	20,330	20,329	22,023	20,598	(2.73)	13	8K	171M
1389/06/17	20,635	20,635	20,635	21,176	(1.48)	1	3K	62M
1389/06/15	20,782	20,782	20,782	21,494	(0.71)	1	1K	30M
1389/06/14	21,000	20,915	21,000	21,647	(0.64)	3	1K	27M
1389/06/13	21,786	21,786	21,790	21,786	(4.0)	54	108K	2B
1389/06/02	22,388	22,388	22,388	22,693	(2.69)	4	5K	122M
1389/05/30	22,954	22,954	22,954	23,320	(2.47)	1	5K	115M
1389/05/27	23,050	23,050	23,050	23,910	(0.42)	6	845	19M
1389/05/26	24,500	23,523	24,500	24,010	23.05	5	24K	580M
1389/02/25	20,425	19,054	20,425	19,582	(0.83)	5	7K	132M
1389/02/21	20,220	19,610	20,296	19,745	0.69	5	3K	60M
1389/02/20	19,579	19,579	20,000	19,610	(3.35)	14	19K	382M
1389/02/14	20,934	20,220	20,934	20,289	0.06	2	1K	25M
1389/02/13	19,676	19,676	19,676	20,277	(0.16)	2	427	8M
1389/02/12	20,299	19,800	20,299	20,310	(0.36)	7	3K	58M
1389/02/11	20,401	20,301	20,402	20,383	(0.79)	10	8K	164M
1389/02/08	20,402	20,400	21,379	20,546	(0.55)	8	4K	83M
1389/02/07	21,053	20,503	21,053	20,659	(1.68)	6	6K	128M
1389/02/06	20,327	20,327	21,053	21,013	(0.19)	2	577	12M
1389/02/05	20,997	20,997	21,000	21,053	(3.24)	9	8K	158M
1389/02/04	21,202	21,202	21,910	21,758	(0.73)	8	7K	147M
1389/02/01	21,469	21,469	22,035	21,918	2.95	13	38K	831M
1389/01/31	20,780	20,780	21,500	21,290	(1.12)	21	20K	429M
1389/01/30	21,850	21,500	21,852	21,532	1.98	16	65K	1B
1389/01/29	19,720	19,720	21,150	21,114	3.32	10	62K	1B
1389/01/28	20,158	20,158	20,158	20,435	(2.17)	6	5K	102M
1389/01/24	21,010	20,553	21,010	20,889	(1.92)	12	14K	292M
1389/01/23	21,065	21,065	21,800	21,298	1.11	17	10K	211M
1389/01/22	21,065	21,060	21,065	21,065	3.50	29	34K	718M
1389/01/21	20,353	20,353	20,353	20,353	3.50	11	11K	232M
1389/01/18	19,665	19,665	19,665	19,665	3.50	7	10K	201M
1389/01/17	18,995	18,995	19,000	19,000	3.50	16	12K	219M
1389/01/16	18,070	18,070	18,375	18,358	3.40	10	11K	195M
1389/01/15	18,059	17,680	18,059	17,754	1.75	10	6K	108M
1389/01/14	16,999	16,999	17,595	17,449	2.64	15	25K	435M
1389/01/11	17,000	17,000	17,000	17,000	0.01	7	7K	122M
1389/01/10	17,000	17,000	17,000	16,998	0.02	4	5K	80M
1389/01/09	17,000	17,000	17,000	16,995	0.01	1	2K	31M
1389/01/08	16,999	16,999	17,001	16,994	0.09	12	6K	100M
1388/12/26	17,000	16,900	17,000	16,978	(0.16)	5	3K	48M
1388/12/25	17,003	17,003	17,006	17,005	(0.06)	3	10K	179M
1388/12/24	17,000	17,000	17,100	17,016	0.17	5	3K	52M
1388/12/23	17,090	16,700	17,096	16,987	(0.04)	6	3K	59M
1388/12/22	16,980	16,511	17,000	16,994	2.88	16	11K	192M
1388/12/19	17,000	17,000	17,000	16,518	0.09	2	245	4M
1388/12/18	16,450	16,443	16,700	16,503	(3.15)	6	13K	215M
1388/12/17	17,600	16,900	17,600	17,039	(0.62)	8	7K	119M
1388/12/16	17,214	16,900	17,214	17,146	3.09	27	17K	295M
1388/12/15	16,450	16,450	16,633	16,632	3.49	16	13K	217M
1388/12/12	16,500	15,822	16,500	16,071	(1.95)	44	73K	1B
1388/12/11	17,110	16,000	17,110	16,391	(10.9)	23	24K	386M
1388/12/04	18,315	18,315	19,578	18,396	(3.07)	13	14K	261M
1388/12/03	20,200	18,844	20,200	18,979	(2.81)	15	23K	444M
1388/12/02	19,879	19,250	19,879	19,527	1.67	49	519K	10B
1388/12/01	19,207	19,207	19,207	19,207	3.50	16	25K	474M
1388/11/28	19,000	18,522	19,000	18,558	0.19	6	8K	145M
1388/11/27	18,530	17,912	18,538	18,522	3.41	20	39K	716M
1388/11/25	17,383	17,383	17,991	17,912	3.04	29	38K	680M
1388/11/21	16,822	16,822	17,391	17,383	3.45	19	80K	1B
1388/11/20	16,800	16,799	16,809	16,803	3.46	8	12K	208M
1388/11/19	16,500	16,125	16,500	16,241	(2.8)	18	22K	363M
1388/11/18	16,709	16,709	16,709	16,709	(3.5)	30	162K	3B
1388/11/17	16,822	16,822	16,822	17,315	(0.67)	3	2K	26M
1388/11/14	17,251	17,250	17,441	17,432	3.44	16	48K	829M
1388/11/13	16,100	16,100	16,924	16,852	3.06	60	141K	2B
1388/11/12	16,352	16,352	16,352	16,352	(3.5)	9	52K	857M
1388/11/11	16,884	16,884	17,297	16,945	(3.15)	29	68K	1B
1388/11/10	17,496	17,496	17,496	17,496	(3.5)	6	12K	205M
1388/11/07	18,169	18,000	18,170	18,130	3.27	41	51K	925M
1388/11/06	16,650	16,650	17,833	17,556	1.89	67	174K	3B
1388/11/05	17,498	16,654	17,597	17,230	(0.16)	93	139K	2B
1388/11/04	18,017	16,202	18,017	17,257	23.78	165	294K	5B
1388/09/17	14,001	13,896	14,002	13,942	(3.18)	15	28K	386M
1388/09/16	14,544	14,200	14,544	14,400	2.47	39	30K	432M
1388/09/14	14,000	13,999	14,063	14,053	3.42	31	60K	838M
1388/09/11	13,575	13,575	13,595	13,588	3.44	41	92K	1B
1388/09/10	13,136	13,136	13,140	13,136	(3.5)	37	70K	921M
1388/09/09	13,493	13,493	13,493	13,612	(2.65)	3	6K	83M
1388/09/08	13,797	13,797	13,797	13,982	(2.2)	2	5K	70M
1388/09/04	14,683	14,169	14,899	14,297	(2.62)	14	17K	237M
1388/09/03	14,720	14,600	14,720	14,682	3.21	19	22K	318M
1388/09/02	14,190	14,190	14,256	14,226	3.28	13	32K	455M
1388/09/01	13,767	13,767	14,200	13,774	(3.45)	29	52K	723M
1388/08/30	14,791	13,791	14,791	14,266	(0.17)	34	80K	1B
1388/08/27	13,940	13,940	14,950	14,291	(1.07)	94	222K	3B
1388/08/26	14,412	14,412	14,413	14,445	(3.27)	13	8K	109M
1388/08/25	15,198	14,695	15,198	14,934	1.63	34	51K	754M
1388/08/24	14,699	14,599	14,699	14,695	3.47	110	205K	3B
1388/08/23	14,632	14,632	14,632	14,202	0.45	3	1K	15M
1388/08/20	14,138	14,138	14,138	14,138	3.50	2	8K	116M
1388/08/19	13,660	13,660	13,660	13,660	3.49	3	8K	113M
1388/08/18	13,199	13,199	13,199	13,199	3.50	4	8K	112M
1388/08/17	12,753	12,753	12,753	12,753	3.50	3	9K	116M
1388/08/16	12,327	12,327	12,327	12,322	3.45	2	8K	99M
1388/08/13	11,911	11,911	11,911	11,911	2.99	34	87K	1B
1388/08/12	11,565	11,562	11,565	11,565	2.99	46	115K	1B
1388/08/11	11,229	11,229	11,229	11,229	3.00	38	99K	1B
1388/08/10	10,902	10,902	10,902	10,902	2.99	4	16K	176M
1388/08/09	10,585	10,584	10,585	10,585	3.00	32	95K	1B
1388/08/06	10,277	10,277	10,277	10,277	3.00	53	164K	2B
1388/08/05	9,980	9,690	9,980	9,978	2.97	27	143K	1B
1388/08/04	9,690	9,690	9,690	9,690	3.00	3	8K	78M
1388/08/03	9,408	9,408	9,408	9,408	3.00	3	10K	95M
1388/08/02	9,144	9,120	9,144	9,134	2.88	13	26K	241M
1388/07/29	8,889	8,551	8,889	8,878	2.86	7	9K	84M
1388/07/28	8,800	8,501	8,800	8,631	0.61	14	17K	148M
1388/07/27	8,588	8,401	8,588	8,579	2.89	10	13K	114M
1388/07/26	8,282	8,201	8,350	8,338	0.68	9	13K	109M
1388/07/21	8,349	8,349	8,350	8,282	1.42	4	5K	43M
1388/07/20	8,230	8,230	8,290	8,166	0.41	3	3K	21M
1388/07/19	8,100	8,100	8,240	8,133	1.66	6	8K	61M
1388/07/15	8,001	8,000	8,001	8,000	(2.09)	5	17K	140M
1388/07/14	8,001	8,001	8,001	8,171	(0.29)	4	994	8M
1388/07/13	8,200	8,200	8,200	8,195	0.01	1	698	6M
1388/07/12	8,200	8,198	8,200	8,194	0.06	6	5K	38M
1388/07/08	8,000	8,000	8,200	8,189	(0.34)	3	1K	12M
1388/07/07	8,129	8,129	8,129	8,217	0.0	1	24	195K
1388/07/05	8,372	8,129	8,372	8,217	1.08	7	14K	115M
1388/07/01	8,122	8,122	8,365	8,129	0.09	4	1K	11M
1388/06/31	8,122	8,122	8,122	8,122	0.0	1	1K	8M
1388/06/28	8,000	8,000	8,343	8,122	0.27	3	866	7M
1388/06/25	8,100	8,100	8,100	8,100	(1.39)	3	10K	81M
1388/06/23	8,500	8,185	8,500	8,214	(2.65)	8	13K	103M
1388/06/22	8,500	8,500	8,500	8,438	0.24	1	2K	17M
1388/06/18	8,478	8,478	8,478	8,418	2.26	10	6K	52M
1388/06/17	8,088	8,062	8,088	8,232	(0.62)	4	2K	17M
1388/06/16	8,086	8,086	8,086	8,283	(0.64)	1	2K	14M
1388/06/14	8,298	8,298	8,346	8,336	2.88	13	18K	146M
1388/06/11	8,350	7,866	8,350	8,103	(0.07)	6	4K	31M
1388/06/10	8,109	8,109	8,109	8,109	(2.99)	10	8K	67M
1388/06/09	8,359	8,359	8,359	8,359	(2.99)	3	10K	85M
1388/06/08	8,521	8,521	8,521	8,617	(1.9)	4	5K	44M
1388/06/07	8,985	8,702	8,985	8,784	(2.08)	4	6K	54M
1388/06/04	9,004	8,500	9,004	8,971	2.62	10	16K	148M
1388/06/03	8,785	8,700	8,785	8,742	1.42	10	24K	212M
1388/06/02	8,620	8,620	8,620	8,620	3.00	17	50K	431M
1388/06/01	8,370	8,360	8,370	8,369	2.98	11	16K	134M
1388/05/31	7,999	7,999	8,326	8,127	0.53	8	6K	49M
1388/05/28	8,149	8,149	8,150	8,084	0.32	2	2K	19M
1388/05/27	8,061	8,000	8,061	8,058	(0.04)	13	24K	193M
1388/05/26	8,061	8,059	8,063	8,061	(2.66)	13	17K	135M
1388/05/25	8,532	8,277	8,532	8,281	(2.94)	22	34K	283M
1388/05/24	8,532	8,532	8,532	8,532	2.99	19	29K	250M
1388/05/21	8,282	8,282	8,289	8,284	(2.97)	19	49K	407M
1388/05/20	8,483	8,483	8,483	8,538	(2.37)	6	6K	54M
1388/05/19	9,012	8,488	9,012	8,745	(0.06)	34	65K	569M
1388/05/18	8,750	8,750	8,750	8,750	2.99	3	14K	122M
1388/05/17	8,496	8,496	8,496	8,496	2.99	20	44K	374M
1388/05/14	8,252	8,252	8,252	8,249	2.96	3	8K	66M
1388/05/13	8,012	8,012	8,012	8,012	3.00	5	30K	240M
1388/05/12	7,700	7,700	7,785	7,779	2.91	21	49K	378M
1388/05/11	7,494	7,494	7,627	7,559	(2.15)	48	65K	492M
1388/05/10	7,627	7,627	7,627	7,725	(1.74)	2	5K	36M
1388/05/07	7,724	7,724	7,724	7,862	(1.26)	2	3K	26M
1388/05/06	8,055	7,587	8,055	7,962	1.80	10	13K	100M
1388/05/05	7,900	7,511	8,000	7,821	46.05	30	59K	459M
1388/04/08	5,314	5,314	5,314	5,355	(2.25)	9	6K	32M
1388/04/07	5,414	5,414	5,414	5,478	(1.85)	1	5K	27M
1388/04/06	5,711	5,536	5,711	5,581	(2.21)	3	6K	35M
1388/04/03	5,712	5,712	5,712	5,707	0.04	1	2K	11M
1388/04/02	5,710	5,710	5,710	5,705	0.05	4	3K	17M
1388/04/01	5,661	5,660	5,661	5,702	(0.4)	5	3K	16M
1388/03/31	5,823	5,659	5,827	5,725	1.17	13	12K	68M
1388/03/30	5,670	5,506	5,670	5,659	2.80	10	15K	87M
1388/03/27	5,504	5,504	5,505	5,505	2.99	5	9K	52M
1388/03/26	5,421	5,421	5,421	5,345	1.54	10	4K	23M
1388/03/25	5,264	5,264	5,264	5,264	2.99	25	26K	139M
1388/03/24	5,111	5,111	5,111	5,111	2.98	4	9K	45M
1388/03/23	4,963	4,963	4,963	4,963	2.99	2	9K	45M
1388/03/20	4,838	4,838	4,838	4,819	2.58	1	7K	34M
1388/03/19	4,724	4,724	4,724	4,698	2.42	1	7K	31M
1388/03/18	4,722	4,722	4,722	4,587	0.04	1	100	472K
1388/03/17	4,720	4,720	4,720	4,585	0.04	1	100	472K
1388/03/16	4,629	4,629	4,629	4,583	1.96	3	5K	25M
1388/03/13	4,594	4,594	4,594	4,495	0.76	3	2K	10M
1388/03/12	4,511	4,511	4,511	4,461	1.85	3	5K	23M
1388/03/11	3,700	3,700	4,610	4,380	(6.71)	27	30K	132M
1387/10/16	4,575	4,575	4,575	4,695	(0.45)	2	1K	5M
1387/10/10	4,716	4,716	4,716	4,716	(2.98)	2	20K	94M
1387/10/09	4,861	4,861	4,861	4,861	(2.99)	4	20K	97M
1387/10/08	5,011	5,011	5,011	5,011	(2.98)	7	31K	155M
1387/10/07	5,165	5,165	5,165	5,165	(2.99)	20	100K	516M
1387/10/04	5,324	5,324	5,324	5,324	(2.99)	5	25K	133M
1387/10/03	5,488	5,488	5,488	5,488	(2.99)	1	10K	55M
1387/10/02	5,657	5,657	5,657	5,657	(2.98)	8	40K	227M
1387/10/01	5,831	5,831	5,831	5,831	(2.99)	9	60K	351M
1387/09/30	5,986	5,986	5,986	6,011	(0.07)	2	979	6M
1387/09/26	5,986	5,986	6,171	6,015	(2.53)	7	19K	114M
1387/09/25	6,150	6,070	6,150	6,171	(1.37)	4	6K	36M
1387/09/23	6,257	6,257	6,257	6,257	0.0	3	694	4M
1387/09/05	6,095	6,095	6,257	6,257	(0.41)	4	1K	7M
1387/08/26	6,283	6,283	6,283	6,283	(3.0)	1	100	628K
1387/08/25	6,477	6,477	6,477	6,477	(3.0)	1	100	648K
1387/08/22	6,477	6,477	6,677	6,677	0.0	2	110	714K
1387/07/09	6,478	6,478	6,677	6,677	(0.01)	2	62	404K
1387/07/06	6,502	6,502	6,678	6,678	(0.37)	2	1K	7M
1387/07/03	6,703	6,703	6,703	6,703	(3.0)	31	244K	2B
1387/07/02	6,753	6,753	6,910	6,910	(0.73)	3	2K	14M
1387/06/31	6,765	6,765	6,961	6,961	(0.19)	2	510	3M
1387/06/30	6,790	6,790	6,974	6,974	(0.37)	2	1K	7M
1387/06/27	7,000	7,000	7,000	7,000	(23.03)	3	10K	70M
1387/05/08	9,100	9,090	9,100	9,095	0.02	5	2K	20M
1387/05/07	9,030	9,000	9,193	9,093	(1.09)	8	11K	96M
1387/05/06	9,230	9,186	9,460	9,193	0.08	6	5K	50M
1387/05/05	9,265	9,186	9,267	9,186	2.09	8	6K	53M
1387/05/01	8,989	8,989	9,002	8,998	(0.03)	12	8K	71M
1387/04/22	9,005	9,001	9,008	9,001	0.36	9	7K	65M
1387/04/18	8,940	8,940	9,084	8,969	1.68	7	11K	96M
1387/04/17	8,802	8,802	8,950	8,821	0.22	5	3K	29M
1387/04/16	8,959	8,700	8,959	8,802	(1.75)	12	14K	121M
1387/04/15	9,044	8,900	9,045	8,959	(0.29)	13	15K	132M
1387/04/12	8,800	8,800	9,044	8,985	2.32	17	12K	111M
1387/04/11	8,781	8,781	8,781	8,781	2.99	12	34K	303M
1387/04/10	8,521	8,521	8,530	8,526	0.06	4	6K	52M
1387/04/09	8,706	8,521	8,706	8,521	0.80	5	2K	19M
1387/04/08	8,686	8,426	8,946	8,453	(2.68)	7	15K	126M
1387/04/05	8,686	8,685	8,700	8,686	(2.98)	20	41K	356M
1387/04/04	8,953	8,953	8,953	8,953	(2.99)	9	11K	102M
1387/04/03	9,229	9,229	9,229	9,229	(3.0)	38	80K	734M
1387/04/02	9,514	9,514	9,514	9,514	(3.0)	2	216	2M
1387/04/01	9,808	9,808	9,808	9,808	(3.0)	1	100	981K
1387/03/29	10,111	10,111	10,111	10,111	(2.99)	1	100	1M
1387/03/20	10,112	10,112	10,423	10,423	(0.01)	2	138	1M
1387/03/12	10,126	10,126	10,424	10,424	(0.14)	2	403	4M
1387/03/11	10,126	10,126	10,439	10,439	0.0	2	104	1M
1387/03/08	10,356	10,356	10,439	10,439	(2.22)	5	6K	62M
1387/03/07	10,680	10,673	10,680	10,676	(2.97)	15	26K	282M
1387/03/06	11,003	10,601	11,900	11,003	(33.68)	38	129K	1B
1386/11/30	16,592	16,592	16,592	16,592	(2.0)	1	100	2M
1386/11/29	16,930	16,930	16,930	16,930	(2.0)	1	100	2M
1386/11/16	17,275	17,275	17,275	17,275	(2.0)	4	2K	35M
1386/11/13	17,363	17,363	17,627	17,627	(0.51)	5	2K	36M
1386/11/02	17,406	17,406	17,717	17,717	(0.25)	5	1K	18M
1386/11/01	17,685	17,685	17,761	17,761	(1.57)	9	6K	113M
1386/10/30	17,841	17,815	18,045	18,045	(0.67)	5	3K	50M
1386/10/26	17,841	17,841	18,205	18,166	(0.21)	4	993	18M
1386/10/25	18,394	18,037	18,397	18,205	0.93	24	13K	236M
1386/10/24	18,038	18,037	18,038	18,037	1.99	25	21K	377M
1386/10/23	17,686	17,681	17,686	17,685	1.99	36	35K	628M
1386/10/22	17,340	17,340	17,340	17,340	2.00	14	10K	175M
1386/10/19	17,000	17,000	17,000	17,000	2.00	18	10K	168M
1386/10/18	16,700	16,643	16,709	16,667	(1.85)	20	20K	331M
1386/10/16	16,982	16,982	16,982	16,982	(2.0)	27	28K	483M
1386/10/15	17,328	17,328	17,328	17,328	(2.0)	4	3K	58M
1386/10/12	17,681	17,681	17,681	17,681	(2.0)	1	100	2M
1386/10/11	18,041	18,041	18,041	18,041	(2.0)	6	2K	28M
1386/10/10	18,409	18,409	18,409	18,409	(2.0)	1	100	2M
1386/10/09	18,784	18,784	18,784	18,784	(2.0)	1	100	2M
1386/10/04	19,167	19,167	19,167	19,167	(2.0)	1	100	2M
1386/10/03	19,558	19,558	19,558	19,558	(2.0)	1	100	2M
1386/10/02	19,957	19,957	19,957	19,957	(2.0)	2	110	2M
1386/10/01	20,364	20,364	20,364	20,364	(2.0)	1	100	2M
1386/09/26	20,779	20,779	20,779	20,779	(2.0)	1	100	2M
1386/09/24	21,203	21,203	21,203	21,203	(2.0)	1	100	2M
1386/09/21	21,635	21,635	21,635	21,635	(2.0)	1	100	2M
1386/09/17	21,638	21,638	22,076	22,076	(0.01)	2	60	1M
1386/09/06	21,760	21,760	22,079	22,079	(0.56)	2	2K	50M
1386/09/05	22,204	22,204	22,204	22,204	(2.0)	26	26K	585M
1386/09/04	22,657	22,657	22,657	22,657	(2.0)	1	100	2M
1386/09/03	23,119	23,119	23,119	23,119	(2.0)	1	100	2M
1386/08/30	23,590	23,590	23,590	23,590	(2.0)	1	100	2M
1386/08/29	23,590	23,590	24,071	24,071	0.0	2	110	3M
1386/08/28	24,071	24,071	24,071	24,071	(2.0)	1	100	2M
1386/08/27	24,562	24,562	24,562	24,562	(2.0)	2	923	23M
1386/08/26	25,063	25,063	25,063	25,063	(2.0)	3	500	13M
1386/08/23	25,574	25,574	25,574	25,574	(2.0)	1	77	2M
1386/08/22	26,095	26,095	26,095	26,095	(2.0)	1	500	13M
1386/08/21	26,160	26,160	26,627	26,627	(0.25)	3	1K	26M
1386/08/14	26,192	26,192	26,693	26,693	(0.12)	2	510	13M
1386/07/30	26,686	26,686	26,726	26,726	(1.85)	4	8K	200M
1386/07/29	27,157	27,157	27,230	27,230	(1.74)	14	7K	191M
1386/07/28	27,711	27,711	27,711	27,711	(2.0)	27	21K	580M
1386/07/15	27,848	27,848	28,276	28,276	(0.49)	2	2K	56M
1386/07/14	28,001	28,000	28,416	28,416	(0.39)	8	2K	48M
1386/07/10	28,615	28,045	28,616	28,526	(0.31)	15	16K	447M
1386/07/09	28,616	28,616	28,616	28,616	(2.0)	5	14K	406M
1386/07/08	29,228	28,644	29,228	29,200	(0.1)	6	2K	51M
1386/07/07	29,172	29,170	29,753	29,228	0.19	37	31K	903M
1386/07/04	28,355	28,355	29,511	29,172	0.83	21	7K	197M
1386/07/03	28,963	28,199	28,963	28,933	1.89	32	17K	483M
1386/07/02	28,534	28,396	28,534	28,396	1.50	7	6K	174M
1386/07/01	28,045	27,975	28,045	27,975	1.74	6	7K	199M
1386/06/31	27,867	27,496	27,867	27,496	0.64	3	3K	73M
1386/06/28	26,751	26,701	27,757	27,321	0.40	19	20K	533M
1386/06/27	27,211	27,211	27,238	27,213	(1.99)	17	21K	562M
1386/06/26	27,238	27,238	27,766	27,766	(0.1)	4	408	11M
1386/06/25	27,793	27,793	27,793	27,793	(2.0)	20	21K	574M
1386/06/24	28,102	28,075	28,360	28,360	(1.0)	13	4K	119M
1386/06/21	28,527	28,527	29,599	28,647	(1.59)	24	23K	664M
1386/06/20	29,103	29,103	29,690	29,109	(1.98)	52	49K	1B
1386/06/19	29,696	29,696	29,696	29,696	(2.0)	37	32K	956M
1386/06/18	30,302	30,302	30,302	30,302	(2.0)	8	11K	341M
1386/06/17	30,920	30,920	30,920	30,920	(2.0)	8	13K	402M
1386/06/14	31,545	31,545	32,178	31,551	(1.98)	58	90K	3B
1386/06/13	32,188	32,188	32,189	32,188	(2.0)	37	37K	1B
1386/06/12	32,943	32,328	32,943	32,844	1.69	84	65K	2B
1386/06/11	31,627	31,627	32,917	32,298	0.08	110	145K	5B
1386/06/10	32,184	32,184	32,272	32,272	(1.73)	9	7K	226M
1386/06/06	32,840	32,840	32,840	32,840	(2.0)	7	12K	378M
1386/06/05	33,294	33,294	33,510	33,510	(1.36)	5	6K	184M
1386/06/04	34,305	33,956	34,305	33,973	(1.95)	27	26K	884M
1386/06/03	34,498	34,000	35,149	34,648	0.42	57	44K	2B
1386/05/31	34,503	34,503	34,504	34,503	(2.0)	130	191K	7B
1386/05/30	35,180	35,168	35,700	35,207	(1.89)	76	49K	2B
1386/05/29	35,399	35,399	36,843	35,885	(0.65)	288	313K	11B
1386/05/28	36,121	36,121	36,121	36,121	(2.0)	19	31K	1B
1386/05/27	36,858	36,858	36,858	36,858	(2.0)	24	13K	468M
1386/05/24	37,614	37,400	37,614	37,610	1.99	212	227K	9B
1386/05/23	36,877	36,877	36,877	36,877	2.00	19	16K	573M
1386/05/22	34,998	34,490	39,849	36,154	271.50	379	286K	10B
1385/02/27	9,732	9,732	9,732	9,732	1.99	14	11K	107M
1385/02/26	9,542	9,542	9,542	9,542	2.00	18	22K	208M
1385/02/25	9,355	9,355	9,355	9,355	2.00	51	66K	614M
1385/02/24	9,172	9,172	9,172	9,172	1.99	43	35K	318M
1385/02/23	8,993	8,993	8,993	8,993	2.00	18	15K	138M
1385/02/20	8,817	8,817	8,817	8,817	1.99	13	9K	77M
1385/02/19	8,645	8,645	8,645	8,645	1.99	34	32K	272M
1385/02/18	8,476	8,476	8,476	8,476	2.00	8	9K	77M
1385/02/17	8,310	8,310	8,310	8,310	1.99	3	8K	67M
1385/02/16	8,148	8,148	8,148	8,148	1.99	7	8K	66M
1385/02/13	7,989	7,989	7,989	7,989	1.99	13	8K	65M
1385/02/12	7,833	7,833	7,833	7,833	1.99	6	8K	63M
1385/02/11	7,680	7,680	7,680	7,680	1.99	3	8K	62M
1385/02/10	7,530	7,530	7,530	7,530	1.99	7	8K	61M
1385/02/09	7,383	7,383	7,383	7,383	1.99	12	8K	60M
1385/02/06	7,239	7,239	7,239	7,239	1.99	16	23K	166M
1385/02/05	7,209	7,098	7,209	7,098	0.42	5	2K	13M
1385/02/04	7,068	7,068	7,068	7,068	1.99	14	14K	97M
1385/02/03	6,930	6,930	6,930	6,930	1.99	4	8K	56M
1385/02/02	6,795	6,795	6,795	6,795	2.00	13	8K	55M
1385/01/30	6,662	6,662	6,662	6,662	1.99	5	8K	54M
1385/01/29	6,532	6,532	6,532	6,532	2.00	4	8K	53M
1385/01/28	6,404	6,404	6,404	6,404	1.99	7	11K	69M
1385/01/26	6,279	6,279	6,279	6,279	2.00	12	10K	62M
1385/01/23	6,156	6,156	6,156	6,156	1.99	131	142K	875M
1385/01/22	6,036	6,036	6,036	6,036	1.99	6	8K	49M
1385/01/21	5,918	5,918	5,918	5,918	2.00	7	8K	48M
1385/01/20	5,802	5,802	5,802	5,802	1.99	4	8K	47M
1385/01/19	5,689	5,689	5,689	5,689	1.99	6	8K	46M
1385/01/16	5,578	5,578	5,578	5,578	1.99	4	8K	45M
1385/01/15	5,469	5,469	5,469	5,469	2.00	5	8K	44M
1385/01/14	5,362	5,362	5,362	5,362	2.00	5	8K	46M
1385/01/08	5,257	5,257	5,257	5,257	2.00	18	25K	132M
1385/01/07	5,154	5,154	5,154	5,154	2.00	8	12K	64M
1385/01/06	5,053	5,053	5,053	5,053	2.00	4	8K	41M
1385/01/05	4,954	4,954	4,954	4,954	2.00	9	8K	40M
1384/12/28	4,802	4,798	4,992	4,857	(0.78)	35	66K	322M
1384/12/27	4,910	4,783	5,000	4,895	2.62	43	96K	468M
1384/12/22	4,780	4,770	4,790	4,770	0.15	7	3K	14M
1384/12/20	4,657	4,656	4,839	4,763	0.25	36	128K	611M
1384/12/17	4,752	4,720	4,752	4,751	1.97	92	236K	1B
1384/12/16	4,659	4,659	4,659	4,659	1.99	4	20K	93M
1384/12/15	4,607	4,524	4,699	4,568	(1.04)	58	135K	616M
1384/12/14	4,477	4,477	4,659	4,616	1.05	14	19K	89M
1384/12/13	4,568	4,568	4,569	4,568	(2.0)	39	80K	363M
1384/12/10	4,654	4,654	4,695	4,661	(1.83)	31	44K	207M
1384/12/09	4,769	4,584	4,769	4,748	1.54	24	52K	248M
1384/12/08	4,676	4,676	4,676	4,676	1.98	5	8K	38M
1384/12/07	4,598	4,520	4,670	4,585	(0.09)	42	52K	238M
1384/12/06	4,600	4,540	4,600	4,589	(0.86)	36	42K	192M
1384/12/03	4,714	4,621	4,714	4,629	(1.82)	69	94K	437M
1384/12/02	4,719	4,570	4,719	4,715	1.90	78	102K	480M
1384/12/01	4,627	4,627	4,627	4,627	1.98	43	102K	471M
1384/11/30	4,800	4,150	5,100	4,537	16.93	72	218K	991M
1384/09/12	3,880	3,880	3,880	3,880	4.98	38	92K	356M
1384/09/09	3,599	3,595	3,704	3,696	4.76	23	38K	139M
1384/09/08	3,421	3,421	3,592	3,528	3.13	9	8K	29M
1384/09/06	3,487	3,327	3,487	3,421	3.01	13	18K	61M
1384/09/05	3,321	3,321	3,321	3,321	5.00	33	58K	192M
1384/09/02	3,179	3,120	3,189	3,163	(0.22)	12	25K	80M
1384/09/01	3,249	3,100	3,250	3,170	2.23	12	22K	70M
1384/08/30	3,192	3,101	3,192	3,101	2.01	7	3K	11M
1384/08/29	3,040	3,040	3,040	3,040	4.97	32	123K	373M
1384/08/28	2,896	2,896	2,896	2,896	4.97	20	56K	162M
1384/08/25	2,759	2,759	2,759	2,759	4.98	3	8K	22M
1384/08/24	2,758	2,628	2,758	2,628	0.04	2	110	302K
1384/08/23	2,744	2,627	2,744	2,627	0.50	2	882	2M
1384/08/22	2,730	2,614	2,730	2,614	0.54	4	913	2M
1384/08/21	2,600	2,600	2,602	2,600	0.0	13	38K	99M
1384/08/18	2,600	2,600	2,600	2,600	(4.55)	8	42K	108M
1384/08/17	2,699	2,699	2,750	2,724	(2.37)	5	10K	28M
1384/08/15	2,655	2,655	2,790	2,790	(0.11)	2	160	426K
1384/08/11	2,786	2,786	2,850	2,793	(4.74)	6	14K	38M
1384/08/09	2,848	2,848	2,932	2,932	(2.17)	6	4K	10M
1384/08/08	3,002	2,951	3,002	2,997	(3.29)	8	8K	24M
1384/08/04	3,075	3,075	3,104	3,099	0.78	5	8K	24M
1384/08/02	3,070	3,011	3,075	3,075	(0.29)	3	1K	3M
1384/07/25	3,073	3,072	3,084	3,084	(4.34)	6	8K	23M
1384/07/24	3,224	3,224	3,224	3,224	0.0	1	277	893K
1384/07/23	3,263	3,100	3,263	3,224	(1.1)	4	2K	8M
1384/07/20	3,262	3,260	3,262	3,260	(0.09)	2	1K	5M
1384/07/19	3,278	3,165	3,278	3,263	(0.46)	7	3K	9M
1384/07/18	3,200	3,200	3,278	3,278	(0.36)	2	1K	3M
1384/07/17	3,270	3,258	3,380	3,290	(3.09)	8	7K	23M
1384/07/16	3,244	3,244	3,395	3,395	(0.56)	2	870	3M
1384/07/13	3,409	3,409	3,424	3,414	(0.29)	7	13K	43M
1384/07/11	3,495	3,424	3,496	3,424	2.79	5	5K	16M
1384/07/10	3,353	3,331	3,353	3,331	4.29	6	7K	23M
1384/07/09	3,150	3,149	3,270	3,194	0.28	11	9K	29M
1384/07/06	3,180	3,180	3,185	3,185	(0.13)	2	3K	11M
1384/07/05	3,161	3,160	3,189	3,189	(4.09)	6	7K	21M
1384/07/04	3,303	3,300	3,466	3,325	0.73	13	13K	44M
1384/07/03	3,325	3,300	3,325	3,301	(0.51)	19	55K	180M
1384/07/02	3,321	3,299	3,374	3,318	3.24	14	14K	47M
1384/06/30	3,300	3,154	3,319	3,214	(3.16)	21	55K	176M
1384/06/28	3,319	3,310	3,339	3,319	(0.84)	9	8K	28M
1384/06/27	3,347	3,347	3,348	3,347	(5.0)	40	84K	281M
1384/06/26	3,675	3,492	3,675	3,523	(4.14)	24	54K	190M
1384/06/23	3,840	3,673	3,840	3,675	(4.94)	25	34K	125M
1384/06/22	3,839	3,701	4,000	3,866	0.62	42	73K	282M
1384/06/21	3,869	3,660	3,869	3,842	4.26	124	242K	928M
1384/06/20	3,685	3,685	3,685	3,685	4.99	12	9K	34M
1384/06/19	3,510	3,510	3,510	3,510	5.00	10	18K	62M
1384/06/16	3,343	3,343	3,343	3,343	4.99	14	8K	27M
1384/06/15	3,184	3,184	3,184	3,184	4.98	5	8K	26M
1384/06/14	3,000	3,000	3,200	3,033	2.09	5	30K	91M
1384/04/13	2,976	2,898	2,976	2,971	(0.17)	11	19K	56M
1384/04/12	2,945	2,945	3,099	2,976	(3.97)	38	136K	404M
1384/04/11	3,022	3,022	3,099	3,099	(2.58)	6	4K	13M
1384/04/08	3,185	3,179	3,200	3,181	0.03	14	34K	107M
1384/04/07	3,100	3,012	3,288	3,180	1.53	32	80K	255M
1384/04/06	2,992	2,992	3,141	3,132	4.68	17	31K	98M
1384/04/05	2,906	2,852	3,133	2,992	0.20	21	29K	87M
1384/04/04	3,112	2,957	3,112	2,986	(4.05)	9	10K	29M
1384/04/01	3,112	3,112	3,112	3,112	4.99	6	10K	30M
1384/03/31	2,964	2,964	2,964	2,964	4.99	6	11K	32M
1384/03/30	2,799	2,789	2,932	2,823	1.07	17	34K	95M
1384/03/29	2,810	2,779	2,839	2,793	(0.25)	21	28K	78M
1384/03/28	2,815	2,763	2,815	2,800	0.79	16	13K	37M
1384/03/25	2,798	2,732	2,800	2,778	(0.68)	23	41K	115M
1384/03/24	2,790	2,790	2,800	2,797	3.86	7	12K	34M
1384/03/23	2,601	2,601	2,800	2,693	0.94	3	3K	8M
1384/03/22	2,650	2,650	2,750	2,668	0.68	10	13K	35M
1384/03/21	2,650	2,649	2,651	2,650	(3.92)	7	10K	27M
1384/03/18	2,711	2,710	2,800	2,758	(0.79)	21	47K	129M
1384/03/17	2,785	2,726	2,810	2,780	3.42	27	79K	219M
1384/03/16	2,799	2,664	2,799	2,688	(4.0)	7	10K	28M
1384/03/11	2,800	2,799	2,802	2,800	0.86	15	21K	59M
1384/03/10	2,803	2,749	2,803	2,776	3.97	20	35K	98M
1384/03/09	2,700	2,650	2,700	2,670	(1.44)	18	17K	45M
1384/03/08	2,703	2,703	2,727	2,709	0.22	11	16K	43M
1384/03/07	2,701	2,699	2,731	2,703	1.88	14	24K	65M
1384/03/04	2,600	2,600	2,700	2,653	(1.49)	10	8K	20M
1384/03/03	2,699	2,630	2,699	2,693	2.08	4	13K	35M
1384/03/02	2,614	2,614	2,700	2,638	0.92	10	11K	30M
1384/03/01	2,610	2,600	2,637	2,614	3.73	12	25K	66M
1384/02/31	2,580	2,471	2,610	2,520	(2.78)	24	77K	194M
1384/02/28	2,589	2,580	2,610	2,592	(0.23)	16	32K	82M
1384/02/27	2,641	2,559	2,641	2,598	(3.53)	20	49K	128M
1384/02/26	2,641	2,641	2,693	2,693	(3.09)	7	5K	13M
1384/02/25	2,741	2,741	2,779	2,779	(0.32)	2	1K	4M
1384/02/24	2,813	2,744	2,814	2,788	0.07	16	30K	84M
1384/02/21	2,810	2,692	2,830	2,786	3.07	25	73K	205M
1384/02/20	2,715	2,692	2,716	2,703	(0.18)	8	8K	22M
1384/02/19	2,720	2,698	2,720	2,708	0.30	6	11K	29M
1384/02/18	2,742	2,690	2,742	2,700	(2.03)	9	9K	23M
1384/02/17	2,800	2,744	2,800	2,756	(0.43)	5	6K	15M
1384/02/14	2,706	2,705	2,800	2,768	2.33	16	25K	69M
1384/02/13	2,672	2,672	2,800	2,705	(3.74)	17	24K	66M
1384/02/12	2,830	2,797	2,830	2,810	(0.53)	22	24K	68M
1384/02/11	2,830	2,750	2,830	2,825	4.78	88	177K	501M
1384/02/10	2,696	2,696	2,696	2,696	4.98	15	38K	102M
1384/02/07	2,568	2,568	2,568	2,568	4.99	3	9K	22M
1384/02/05	2,446	2,446	2,446	2,446	4.98	2	11K	26M
1384/02/03	2,330	2,320	2,337	2,330	4.67	11	24K	55M
1384/01/31	2,212	2,212	2,335	2,226	(4.38)	19	42K	93M
1384/01/30	2,328	2,328	2,328	2,328	(4.98)	5	10K	24M
1384/01/29	2,550	2,400	2,570	2,450	(2.7)	8	30K	73M
1384/01/28	2,508	2,450	2,580	2,518	0.0	15	29K	73M
1384/01/27	2,609	2,508	2,610	2,518	(4.59)	22	51K	129M
1384/01/24	2,650	2,623	2,693	2,639	(4.42)	5	8K	20M
1384/01/23	2,724	2,724	2,793	2,761	1.40	21	44K	121M
1384/01/22	2,816	2,682	2,816	2,723	1.53	30	77K	209M
1384/01/21	2,600	2,600	2,702	2,682	4.20	30	58K	156M
1384/01/17	2,554	2,554	2,688	2,574	(4.24)	47	117K	302M
1384/01/16	2,688	2,688	2,688	2,688	(4.98)	1	100	269K
1384/01/15	2,829	2,829	2,829	2,829	(4.97)	1	100	283K
1384/01/14	2,977	2,977	2,977	2,977	(4.98)	1	100	298K
1384/01/10	3,133	3,133	3,133	3,133	(4.97)	1	100	313K
1383/12/16	3,297	3,297	3,297	3,297	(4.99)	1	300	989K
1383/12/11	3,470	3,470	3,470	3,470	(4.98)	1	1K	4M
1383/12/09	3,652	3,652	3,652	3,652	(4.99)	1	500	2M
1383/10/08	3,844	3,844	3,844	3,844	5.00	16	20K	76M
1383/10/07	3,607	3,607	3,736	3,661	2.87	10	16K	57M
1383/10/06	3,607	3,398	3,607	3,559	3.58	31	83K	297M
1383/10/05	3,470	3,400	3,600	3,436	(0.98)	42	80K	275M
1383/10/02	3,470	3,470	3,470	3,470	4.99	21	42K	147M
1383/10/01	3,314	3,280	3,314	3,305	4.69	6	21K	69M
1383/09/30	3,089	3,089	3,252	3,157	1.90	59	179K	567M
1383/09/29	3,101	3,019	3,101	3,098	1.64	18	42K	130M
1383/09/28	2,991	2,989	3,120	3,048	1.97	30	61K	185M
1383/09/25	3,039	2,900	3,039	2,989	(2.03)	35	115K	345M
1383/09/24	3,062	3,042	3,064	3,051	0.43	22	33K	101M
1383/09/23	3,050	3,000	3,110	3,038	2.57	56	147K	446M
1383/09/22	2,835	2,835	2,976	2,962	4.48	31	165K	488M
1383/09/21	2,768	2,747	2,886	2,835	3.13	20	45K	129M
1383/09/17	2,747	2,747	2,757	2,749	4.68	11	26K	71M
1383/09/16	2,630	2,620	2,635	2,626	2.82	11	22K	58M
1383/09/15	2,553	2,553	2,555	2,554	(4.95)	13	16K	41M
1383/09/14	2,635	2,635	2,687	2,687	(3.1)	8	5K	13M
1383/09/11	2,717	2,717	2,773	2,773	(3.01)	7	5K	13M
1383/09/10	2,747	2,747	2,859	2,859	(1.11)	3	2K	5M
1383/09/08	2,768	2,768	2,891	2,891	(0.76)	2	1K	3M
1383/09/04	2,892	2,892	2,913	2,913	(0.1)	3	870	3M
1383/09/02	2,895	2,895	2,916	2,916	(0.27)	4	2K	6M
1383/08/30	2,925	2,915	2,925	2,924	(0.51)	9	6K	17M
1383/08/27	2,937	2,930	2,939	2,939	(0.07)	4	1K	4M
1383/08/26	2,938	2,935	2,960	2,941	1.24	14	35K	102M
1383/08/25	2,798	2,798	2,936	2,905	3.86	13	25K	73M
1383/08/23	2,797	2,790	2,799	2,797	(1.2)	9	14K	39M
1383/08/20	2,815	2,815	2,850	2,831	0.21	11	24K	68M
1383/08/19	2,826	2,820	2,826	2,825	4.94	28	97K	273M
1383/08/18	2,690	2,690	2,693	2,692	4.95	6	16K	43M
1383/08/17	2,566	2,550	2,569	2,565	1.30	9	24K	61M
1383/08/16	2,567	2,431	2,570	2,532	(0.74)	10	15K	38M
1383/08/13	2,372	2,372	2,570	2,551	2.20	8	8K	21M
1383/08/12	2,351	2,351	2,538	2,496	1.75	9	20K	49M
1383/08/11	2,453	2,453	2,453	2,453	(3.43)	9	12K	31M
1383/08/10	2,559	2,453	2,559	2,540	(0.74)	5	2K	6M
1383/08/09	2,557	2,557	2,560	2,559	(0.04)	5	13K	33M
1383/08/06	2,565	2,560	2,565	2,560	0.04	2	4K	9M
1383/08/05	2,561	2,559	2,678	2,559	0.31	3	3K	7M
1383/08/04	2,551	2,551	2,552	2,551	0.20	4	12K	31M
1383/08/03	2,563	2,501	2,571	2,546	(0.59)	13	38K	96M
1383/08/02	2,561	2,561	2,563	2,561	(4.97)	13	17K	43M
1383/07/29	2,780	2,678	2,780	2,695	(4.36)	4	8K	22M
1383/07/27	2,788	2,788	2,842	2,818	(0.63)	17	25K	71M
1383/07/26	2,790	2,790	2,836	2,836	(3.37)	3	6K	15M
1383/07/25	2,951	2,773	2,952	2,935	0.58	11	17K	49M
1383/07/22	2,900	2,776	2,951	2,918	(0.14)	14	14K	41M
1383/07/21	2,922	2,922	2,922	2,922	(4.94)	9	22K	64M
1383/07/20	3,050	3,050	3,075	3,074	(0.03)	11	16K	50M
1383/07/19	3,101	2,945	3,101	3,075	(0.77)	26	51K	156M
1383/07/18	3,080	3,079	3,240	3,099	0.42	31	54K	167M
1383/07/15	3,087	3,080	3,087	3,086	4.97	42	146K	452M
1383/07/14	2,940	2,940	2,940	2,940	5.00	3	8K	24M
1383/07/13	2,800	2,800	2,801	2,800	4.95	12	26K	73M
1383/07/12	2,669	2,668	2,670	2,668	0.0	6	11K	30M
1383/07/11	2,720	2,515	2,726	2,668	2.73	24	65K	174M
1383/07/08	2,595	2,593	2,597	2,597	(1.89)	4	8K	20M
1383/07/07	2,681	2,607	2,684	2,647	(3.53)	12	16K	43M
1383/07/06	2,700	2,700	2,744	2,744	(1.68)	5	4K	11M
1383/07/05	2,798	2,780	2,798	2,791	(0.18)	9	31K	86M
1383/07/04	2,796	2,795	2,797	2,796	0.0	8	8K	22M
1383/07/01	2,800	2,770	2,850	2,796	(1.89)	12	32K	91M
1383/06/31	2,839	2,839	2,915	2,850	(4.62)	7	15K	44M
1383/06/30	2,985	2,985	2,988	2,988	(0.03)	2	2K	6M
1383/06/29	2,995	2,980	2,999	2,989	2.40	17	45K	136M
1383/06/28	2,897	2,880	2,919	2,919	(2.7)	8	6K	16M
1383/06/25	3,000	3,000	3,002	3,000	0.0	7	8K	25M
1383/06/24	3,001	3,000	3,001	3,000	4.93	18	120K	361M
1383/06/22	2,884	2,859	2,899	2,859	1.13	7	4K	12M
1383/06/21	2,850	2,800	2,860	2,827	(2.01)	19	21K	58M
1383/06/18	2,889	2,876	2,889	2,885	(0.96)	14	13K	37M
1383/06/17	2,896	2,896	2,913	2,913	(0.88)	5	5K	14M
1383/06/16	2,949	2,900	2,951	2,939	(0.34)	20	35K	103M
1383/06/15	3,130	2,833	3,131	2,949	(1.11)	80	227K	670M
1383/06/14	2,981	2,981	2,982	2,982	(4.94)	6	8K	24M
1383/06/10	2,993	2,993	3,137	3,137	(0.41)	2	670	2M
1383/06/03	3,060	3,060	3,150	3,150	(2.2)	3	4K	11M
1383/06/01	3,070	3,070	3,221	3,221	(0.31)	2	490	2M
1383/05/31	3,133	3,133	3,231	3,231	(2.0)	4	3K	10M
1383/05/28	3,155	3,155	3,297	3,297	(0.72)	3	1K	4M
1383/05/27	3,249	3,249	3,321	3,321	(2.87)	4	5K	15M
1383/05/25	3,287	3,287	3,419	3,419	(1.18)	2	2K	6M
1383/05/24	3,458	3,434	3,460	3,460	(0.35)	6	4K	15M
1383/05/21	3,477	3,463	3,477	3,472	(0.14)	8	9K	30M
1383/05/20	3,477	3,477	3,477	3,477	(4.97)	10	13K	44M
1383/05/19	3,659	3,659	3,659	3,659	(4.99)	5	9K	34M
1383/05/18	3,851	3,851	3,851	3,851	(4.98)	25	37K	141M
1383/05/17	4,184	3,786	4,184	4,053	1.71	72	125K	505M
1383/05/14	3,985	3,985	3,985	3,985	4.98	7	20K	81M
1383/05/13	3,796	3,796	3,796	3,796	4.98	16	99K	374M
1383/05/12	3,651	3,313	3,651	3,616	3.97	65	214K	774M
1383/05/11	3,478	3,478	3,478	3,478	4.98	38	119K	413M
1383/05/10	3,313	3,313	3,313	3,313	4.97	21	60K	199M
1383/05/07	3,192	3,156	3,192	3,156	3.82	6	6K	20M
1383/05/06	3,292	2,981	3,293	3,040	(3.09)	59	221K	671M
1383/05/05	3,137	3,137	3,137	3,137	(5.0)	6	11K	34M
1383/05/04	3,301	3,301	3,302	3,302	(4.95)	11	8K	27M
1383/05/03	3,373	3,373	3,474	3,474	(2.14)	5	3K	12M
1383/04/30	3,450	3,450	3,550	3,550	(2.23)	4	4K	13M
1383/04/29	3,553	3,553	3,631	3,631	(2.91)	2	5K	17M
1383/04/28	3,800	3,686	3,800	3,740	(3.58)	28	38K	144M
1383/04/27	3,774	3,773	3,971	3,879	(2.32)	21	26K	102M
1383/04/24	4,000	3,952	4,000	3,971	0.43	19	36K	144M
1383/04/23	3,900	3,900	4,000	3,954	3.16	4	11K	44M
1383/04/15	3,849	3,715	3,849	3,833	4.56	59	122K	469M
1383/04/14	3,555	3,555	3,715	3,666	3.59	37	56K	207M
1383/04/13	3,415	3,395	3,555	3,539	4.52	16	20K	71M
1383/04/10	3,410	3,386	3,410	3,386	(4.99)	23	35K	119M
1383/04/09	3,727	3,551	3,727	3,564	(4.63)	28	42K	150M
1383/04/08	3,737	3,737	3,737	3,737	(4.98)	19	19K	73M
1383/04/07	3,933	3,933	3,933	3,933	(5.0)	18	25K	99M
1383/04/06	4,140	4,140	4,140	4,140	(4.98)	22	34K	142M
1383/04/03	4,357	4,357	4,357	4,357	(4.99)	25	28K	120M
1383/04/02	4,754	4,302	4,754	4,586	1.28	59	67K	307M
1383/04/01	4,528	4,528	4,528	4,528	4.98	55	66K	298M
1383/03/31	4,313	4,313	4,313	4,313	4.99	24	45K	194M
1383/03/30	4,108	4,108	4,108	4,108	4.98	20	30K	125M
1383/03/27	3,913	3,913	3,913	3,913	4.99	21	40K	157M
1383/03/26	3,727	3,727	3,727	3,727	4.99	7	20K	75M
1383/03/25	3,550	3,550	3,550	3,550	5.00	22	36K	129M
1383/03/24	3,381	3,381	3,381	3,381	5.00	34	33K	112M
1383/03/23	3,220	3,220	3,220	3,220	4.99	22	35K	113M
1383/03/20	3,067	3,067	3,067	3,067	5.00	26	34K	104M
1383/03/19	3,027	2,921	3,027	2,921	1.32	4	2K	7M
1383/03/18	2,883	2,883	2,883	2,883	4.99	28	68K	196M
1383/03/17	2,746	2,746	2,746	2,746	4.97	20	44K	122M
1383/03/16	2,616	2,616	2,616	2,616	4.98	26	45K	117M
1383/03/13	2,492	2,492	2,492	2,492	4.97	25	32K	80M
1383/03/12	2,374	2,374	2,374	2,374	5.00	17	30K	71M
1383/03/11	2,261	2,261	2,261	2,261	4.97	4	20K	45M
1383/03/10	2,154	2,154	2,154	2,154	4.97	4	10K	22M
1383/03/09	2,052	2,052	2,052	2,052	4.96	3	9K	18M
1383/03/06	1,955	1,955	1,955	1,955	4.99	17	30K	59M
1383/03/05	1,862	1,862	1,862	1,862	4.96	3	9K	17M
1383/03/04	1,774	1,774	1,774	1,774	4.97	15	10K	18M
1383/03/03	1,753	1,690	1,753	1,690	1.20	4	2K	4M
1383/03/02	1,670	1,670	1,670	1,670	4.97	15	20K	33M
1383/02/30	1,591	1,591	1,591	1,591	4.95	6	9K	14M
1383/02/29	1,582	1,516	1,582	1,516	0.60	2	1K	2M
1383/02/28	1,507	1,507	1,507	1,507	4.94	3	9K	14M
1383/02/27	1,436	1,436	1,436	1,436	4.97	4	10K	14M
1383/02/26	1,368	1,368	1,368	1,368	4.99	4	10K	14M
1383/02/23	1,361	1,303	1,361	1,303	0.46	2	880	1M
1383/02/22	1,361	1,297	1,361	1,297	0.0	3	180	245K
1383/02/21	1,297	1,297	1,297	1,297	4.94	6	9K	12M
1382/12/26	1,236	1,236	1,236	1,236	4.92	6	8K	9M
1382/12/25	1,207	1,178	1,207	1,178	2.43	2	1K	1M
1382/12/06	1,150	1,150	1,150	1,150	0.0	9	5K	6M