Name: فراوردههای غذایی وقند چهارمحال
Creator: حال و هوا

جدول آخرین قیمت و نمودار
فراوردههای غذایی وقند چهارمحال
قچار(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	5,850	5,510	5,850	5,610	(1.23)	3,202	97M	546B
1405/06/25	5,680	5,570	5,680	5,680	2.90	1,791	101M	576B
1405/06/24	5,520	5,520	5,520	5,520	2.99	256	18M	98B
1405/06/23	5,360	5,300	5,360	5,360	2.88	1,140	52M	277B
1405/06/22	5,110	5,000	5,300	5,210	1.17	5,450	192M	997B
1405/06/21	5,150	5,130	5,150	5,150	3.00	492	26M	133B
1405/06/15	5,230	5,100	5,240	5,230	2.75	1,085	35M	182B
1405/06/14	4,990	4,970	5,190	5,090	0.99	1,506	45M	230B
1405/06/11	5,040	5,040	5,040	5,040	(2.89)	569	17M	88B
1405/06/10	5,330	5,060	5,340	5,190	(0.38)	2,224	58M	302B
1405/06/09	5,060	5,060	5,360	5,210	0.0	3,021	101M	529B
1405/06/08	5,440	5,180	5,440	5,210	(2.25)	3,405	88M	459B
1405/06/07	5,440	5,180	5,440	5,210	(2.25)	3,405	88M	459B
1405/06/04	5,430	5,160	5,430	5,330	0.76	2,468	95M	506B
1405/06/03	5,090	5,090	5,390	5,290	0.95	2,837	132M	698B
1405/06/02	5,240	5,240	5,240	5,240	(2.96)	351	7M	38B
1405/06/01	5,600	5,280	5,600	5,400	(0.74)	1,838	50M	269B
1405/05/31	5,450	5,320	5,450	5,440	2.64	1,085	41M	224B
1405/05/28	5,300	5,210	5,300	5,300	2.91	343	14M	73B
1405/05/27	5,180	5,040	5,180	5,150	2.39	2,954	106M	545B
1405/05/26	5,030	5,000	5,030	5,030	2.86	1,831	94M	471B
1405/05/25	4,800	4,780	4,910	4,890	2.52	1,565	84M	410B
1405/05/24	4,780	4,650	4,780	4,770	2.58	1,431	85M	405B
1405/05/21	4,830	4,600	4,830	4,650	(1.9)	2,572	116M	539B
1405/05/20	4,830	4,600	4,830	4,650	(1.9)	2,572	116M	539B
1405/05/19	4,710	4,700	4,900	4,740	(2.07)	2,427	103M	486B
1405/05/18	4,930	4,660	4,930	4,840	1.04	3,834	212M	1T
1405/05/17	4,790	4,790	4,790	4,790	2.79	139	17M	80B
1405/05/13	4,660	4,660	4,660	4,660	2.87	433	37M	171B
1405/05/12	4,660	4,660	4,660	4,660	2.87	433	37M	171B
1405/05/11	4,530	4,530	4,530	4,530	2.95	262	21M	97B
1405/05/10	4,400	4,400	4,400	4,400	2.80	321	23M	100B
1405/05/07	4,280	4,280	4,280	4,280	2.88	253	15M	66B
1405/05/06	4,160	4,050	4,160	4,160	2.97	443	37M	153B
1405/05/05	4,040	3,970	4,040	4,040	2.80	623	52M	208B
1405/05/04	3,930	3,930	3,930	3,930	2.88	226	20M	78B
1405/05/03	3,820	3,820	3,820	3,820	2.96	43	1M	5B
1405/04/29	3,710	3,710	3,710	3,710	2.77	190	10M	37B
1405/04/28	3,460	3,460	3,660	3,610	1.40	1,030	59M	214B
1405/04/27	3,560	3,560	3,680	3,560	(2.73)	705	39M	139B
1405/04/24	3,640	3,600	3,660	3,660	2.81	742	37M	135B
1405/04/23	3,510	3,510	3,710	3,560	(1.39)	1,344	76M	271B
1405/04/22	3,610	3,610	3,610	3,610	(2.96)	158	4M	15B
1405/04/21	3,720	3,720	3,720	3,720	(2.87)	70	2M	6B
1405/04/20	3,830	3,830	3,830	3,830	(2.79)	97	2M	9B
1405/04/17	3,930	3,930	4,030	3,940	(2.72)	671	28M	109B
1405/04/16	4,070	3,980	4,100	4,050	1.50	1,289	48M	196B
1405/04/15	3,980	3,830	4,020	3,990	2.05	1,654	83M	330B
1405/04/14	3,980	3,830	4,020	3,990	2.05	1,654	83M	330B
1405/04/13	3,980	3,830	4,020	3,990	2.05	1,654	83M	330B
1405/04/10	3,980	3,830	4,020	3,990	2.05	1,654	83M	330B
1405/04/09	3,910	3,910	3,910	3,910	2.89	394	19M	75B
1405/04/08	3,800	3,760	3,800	3,800	2.98	367	17M	64B
1405/04/07	3,650	3,650	3,760	3,690	(1.86)	1,480	68M	250B
1405/04/06	3,760	3,600	3,760	3,760	2.82	1,164	59M	221B
1405/04/03	3,672	3,566	3,672	3,657	2.55	979	45M	165B
1405/04/01	3,506	3,484	3,697	3,566	(0.7)	1,478	60M	216B
1405/03/31	3,679	3,465	3,679	3,591	0.53	1,645	106M	382B
1405/03/30	3,572	3,572	3,572	3,572	3.00	173	9M	33B
1405/03/27	3,468	3,468	3,468	3,468	3.00	208	26M	91B
1405/03/19	4,545	4,545	4,545	4,545	2.99	243	20M	93B
1405/03/18	4,400	4,400	4,664	4,413	(2.71)	1,503	79M	349B
1405/03/17	4,536	4,535	4,536	4,536	3.00	404	26M	119B
1405/03/16	4,400	4,306	4,415	4,404	2.73	548	23M	100B
1405/03/13	4,212	4,151	4,323	4,287	2.12	2,233	100M	428B
1405/03/12	4,200	4,087	4,200	4,198	2.94	684	44M	185B
1405/03/11	4,086	4,000	4,086	4,077	2.77	957	54M	221B
1405/03/10	3,967	3,967	3,967	3,967	2.99	107	7M	28B
1405/03/09	3,852	3,852	3,852	3,852	2.99	52	3M	10B
1405/03/06	3,740	3,739	3,740	3,740	2.97	344	30M	112B
1405/03/05	3,740	3,739	3,740	3,740	2.97	344	30M	112B
1405/03/04	3,632	3,632	3,632	3,632	2.98	128	13M	46B
1405/03/03	3,527	3,527	3,527	3,527	2.98	202	27M	95B
1405/03/02	3,425	3,425	3,425	3,425	2.98	54	4M	13B
1405/02/30	3,326	3,326	3,326	3,326	2.97	86	6M	21B
1405/02/29	3,230	3,230	3,230	3,230	3.00	34	3M	9B
1404/12/09	3,213	3,042	3,213	3,077	(1.88)	184	6M	19B
1404/12/06	3,100	3,084	3,188	3,136	1.26	195	4M	14B
1404/12/05	3,125	3,092	3,151	3,097	(2.82)	268	7M	23B
1404/12/04	3,171	3,150	3,218	3,187	1.63	186	4M	13B
1404/12/03	3,129	3,129	3,214	3,136	(2.76)	439	13M	40B
1404/12/02	3,299	3,215	3,300	3,225	(2.69)	189	5M	15B
1404/11/29	3,380	3,248	3,380	3,314	0.39	393	9M	30B
1404/11/28	3,315	3,225	3,348	3,301	1.54	524	22M	71B
1404/11/27	3,270	3,210	3,316	3,251	0.93	202	5M	16B
1404/11/26	3,283	3,220	3,283	3,221	(2.95)	337	12M	38B
1404/11/25	3,350	3,250	3,438	3,319	(0.69)	256	5M	17B
1404/11/21	3,349	3,324	3,377	3,342	0.27	472	6M	21B
1404/11/20	3,420	3,303	3,420	3,333	(2.11)	803	10M	33B
1404/11/19	3,499	3,327	3,499	3,405	0.21	884	12M	41B
1404/11/18	3,384	3,340	3,399	3,398	2.97	106	3M	10B
1404/11/14	3,395	3,294	3,410	3,300	(2.8)	485	13M	44B
1404/11/13	3,315	3,315	3,408	3,395	2.60	303	6M	21B
1404/11/12	3,300	3,281	3,460	3,309	(2.16)	484	10M	34B
1404/11/11	3,565	3,374	3,565	3,382	(2.76)	206	5M	16B
1404/11/08	3,477	3,477	3,550	3,478	(2.96)	922	29M	100B
1404/11/07	3,584	3,584	3,584	3,584	(2.98)	133	3M	9B
1404/11/06	3,694	3,694	3,694	3,694	(2.99)	92	5M	17B
1404/11/05	3,808	3,808	3,808	3,808	(2.98)	451	34M	131B
1404/11/04	3,913	3,913	4,045	3,925	(2.7)	921	25M	100B
1404/11/01	4,063	3,945	4,063	4,034	2.26	1,206	40M	162B
1404/10/30	3,945	3,945	3,945	3,945	2.98	217	10M	41B
1404/10/29	3,870	3,735	3,878	3,831	1.73	883	35M	133B
1404/10/28	3,660	3,660	3,767	3,766	2.95	596	40M	152B
1404/10/24	3,740	3,598	3,740	3,658	0.72	993	22M	80B
1404/10/23	3,550	3,543	3,701	3,632	1.06	935	23M	84B
1404/10/22	3,578	3,511	3,661	3,594	1.10	1,130	26M	93B
1404/10/21	3,550	3,549	3,658	3,555	(2.82)	1,543	37M	132B
1404/10/20	3,658	3,658	3,678	3,658	(3.0)	1,070	44M	161B
1404/10/17	3,880	3,760	3,899	3,771	(2.71)	600	20M	75B
1404/10/16	3,896	3,831	3,896	3,876	2.46	1,664	61M	238B
1404/10/15	3,709	3,709	3,879	3,783	(1.05)	2,453	94M	355B
1404/10/14	3,823	3,823	3,823	3,823	(2.99)	127	3M	13B
1404/10/10	3,941	3,941	3,941	3,941	(2.98)	1,949	24M	94B
1404/10/09	4,062	4,062	4,062	4,062	(2.99)	608	8M	33B
1404/10/08	4,350	4,122	4,350	4,187	(1.46)	591	16M	66B
1404/10/07	4,249	4,160	4,249	4,249	2.98	1,188	96M	409B
1404/10/06	4,069	4,042	4,130	4,126	2.89	1,583	83M	343B
1404/10/03	3,980	3,980	4,054	4,010	1.67	1,281	36M	143B
1404/10/02	3,984	3,910	4,030	3,944	0.48	819	17M	66B
1404/10/01	4,030	3,849	4,030	3,925	(0.78)	1,534	22M	85B
1404/09/30	4,020	3,910	4,030	3,956	0.66	1,196	22M	85B
1404/09/29	3,949	3,890	3,992	3,930	1.39	2,290	71M	279B
1404/09/26	3,956	3,832	3,956	3,876	(1.47)	986	10M	38B
1404/09/25	4,000	3,835	4,070	3,934	(0.48)	1,340	21M	82B
1404/09/24	3,873	3,873	3,961	3,953	2.78	814	33M	131B
1404/09/23	3,914	3,795	3,933	3,846	0.21	907	20M	76B
1404/09/22	3,898	3,800	3,924	3,838	(1.69)	1,638	23M	88B
1404/09/19	3,900	3,840	3,977	3,904	1.06	811	16M	63B
1404/09/18	3,841	3,808	3,884	3,863	2.44	631	14M	54B
1404/09/17	3,700	3,663	3,794	3,771	2.36	561	15M	56B
1404/09/16	3,820	3,621	3,830	3,684	(1.29)	1,561	15M	55B
1404/09/15	3,675	3,672	3,745	3,732	2.64	848	23M	84B
1404/09/12	3,632	3,591	3,642	3,636	2.83	741	27M	99B
1404/09/11	3,580	3,510	3,580	3,536	0.91	608	10M	36B
1404/09/10	3,610	3,470	3,610	3,504	(0.09)	764	11M	39B
1404/09/09	3,519	3,490	3,631	3,507	(0.96)	1,003	9M	33B
1404/09/08	3,599	3,501	3,600	3,541	(0.73)	1,429	9M	31B
1404/09/05	3,650	3,482	3,650	3,567	(0.56)	95	2M	5B
1404/09/04	3,588	3,524	3,588	3,587	2.96	277	13M	45B
1404/09/02	3,456	3,401	3,491	3,484	2.77	455	19M	66B
1404/09/01	3,538	3,363	3,538	3,390	(2.19)	306	6M	21B
1404/08/28	3,525	3,430	3,525	3,466	0.35	153	2M	6B
1404/08/27	3,473	3,449	3,525	3,454	0.41	224	2M	6B
1404/08/26	3,446	3,380	3,447	3,440	2.78	359	14M	48B
1404/08/25	3,347	3,345	3,347	3,347	2.98	161	6M	19B
1404/08/24	3,175	3,159	3,255	3,250	2.82	299	11M	35B
1404/08/21	3,193	3,127	3,219	3,161	(1.5)	215	4M	13B
1404/08/20	3,210	3,181	3,322	3,209	(2.13)	323	5M	16B
1404/08/19	3,275	3,273	3,338	3,279	(2.82)	325	9M	31B
1404/08/18	3,458	3,369	3,468	3,374	(2.85)	201	8M	29B
1404/08/17	3,570	3,421	3,570	3,473	0.14	137	3M	10B
1404/08/14	3,590	3,443	3,590	3,468	(2.28)	683	19M	66B
1404/08/13	3,518	3,482	3,599	3,549	(0.59)	307	10M	36B
1404/08/12	3,590	3,521	3,658	3,570	0.48	738	17M	59B
1404/08/11	3,555	3,552	3,600	3,553	(2.95)	794	23M	82B
1404/08/10	3,734	3,613	3,829	3,661	(1.69)	451	12M	44B
1404/08/07	3,732	3,673	3,732	3,724	2.76	564	34M	128B
1404/08/06	3,590	3,468	3,662	3,624	1.91	408	15M	56B
1404/08/05	3,635	3,533	3,635	3,556	0.28	271	5M	18B
1404/08/04	3,640	3,508	3,640	3,546	(0.06)	389	25M	87B
1404/08/03	3,719	3,516	3,719	3,548	(2.1)	1,337	12M	41B
1404/07/30	3,625	3,596	3,719	3,624	(0.3)	285	6M	22B
1404/07/29	3,644	3,591	3,714	3,635	(0.05)	557	7M	27B
1404/07/28	3,630	3,515	3,652	3,637	2.57	1,014	75M	273B
1404/07/27	3,527	3,461	3,608	3,546	1.23	755	27M	96B
1404/07/26	3,330	3,330	3,509	3,503	2.82	356	17M	59B
1404/07/23	3,376	3,339	3,439	3,407	(0.53)	379	15M	51B
1404/07/22	3,441	3,290	3,441	3,425	2.51	507	36M	124B
1404/07/21	3,341	3,341	3,341	3,341	2.99	112	8M	27B
1404/07/20	3,296	3,296	3,296	3,244	1.38	82	2M	7B
1404/07/19	3,071	3,071	3,207	3,200	2.76	152	5M	17B
1404/07/16	3,209	3,057	3,220	3,114	(1.17)	305	6M	18B
1404/07/15	3,150	3,111	3,154	3,151	2.87	274	7M	22B
1404/07/14	3,067	3,010	3,067	3,063	2.85	446	22M	69B
1404/07/13	3,032	3,032	3,032	2,978	1.15	41	2M	6B
1404/07/07	2,944	2,895	2,944	2,944	2.97	225	12M	36B
1404/07/06	2,875	2,875	2,875	2,859	2.40	84	4M	13B
1404/07/05	2,712	2,707	2,803	2,792	2.57	187	6M	16B
1404/07/02	2,709	2,709	2,819	2,722	(2.51)	185	5M	12B
1404/07/01	2,898	2,733	2,898	2,792	(0.89)	151	3M	7B
1404/06/31	2,731	2,730	2,889	2,817	0.28	123	3M	9B
1404/06/30	2,757	2,757	2,757	2,809	(1.16)	99	2M	6B
1404/06/29	2,808	2,808	2,808	2,842	(1.8)	77	3M	9B
1404/06/26	2,893	2,841	2,893	2,894	(1.16)	102	2M	6B
1404/06/25	2,983	2,925	2,983	2,928	(2.89)	237	9M	27B
1404/06/24	3,100	2,955	3,106	3,015	(0.03)	87	2M	5B
1404/06/23	3,060	2,986	3,064	3,016	1.38	251	14M	41B
1404/06/22	3,019	2,922	3,020	2,975	(0.5)	132	3M	7B
1404/06/18	3,055	3,010	3,060	2,990	0.50	98	1M	4B
1404/06/17	2,950	2,950	3,012	2,975	1.71	103	3M	9B
1404/06/16	2,868	2,868	2,977	2,925	1.18	149	3M	9B
1404/06/15	2,911	2,812	2,911	2,891	2.26	261	9M	25B
1404/06/12	2,860	2,795	2,860	2,827	1.80	83	3M	10B
1404/06/11	2,783	2,724	2,787	2,777	2.62	144	7M	18B
1404/06/09	2,803	2,642	2,803	2,706	(0.59)	139	5M	13B
1404/05/26	2,852	2,852	2,852	2,795	0.94	46	2M	5B
1404/05/25	2,689	2,689	2,825	2,769	(0.11)	120	984K	3B
1404/05/22	2,765	2,764	2,825	2,772	(2.7)	178	8M	22B
1404/05/21	2,789	2,787	2,792	2,849	(0.84)	96	1M	4B
1404/05/20	2,860	2,837	2,900	2,873	(1.74)	288	3M	9B
1404/05/19	2,979	2,852	2,980	2,924	(0.48)	155	2M	5B
1404/05/18	2,949	2,920	3,001	2,938	0.72	116	2M	7B
1404/05/15	2,949	2,834	2,949	2,917	(0.03)	24	284K	822M
1404/05/12	2,940	2,893	2,970	2,918	(0.71)	337	5M	14B
1404/05/11	2,890	2,885	2,973	2,939	(1.18)	170	2M	6B
1404/05/08	2,956	2,952	3,047	2,974	(2.27)	173	4M	11B
1404/05/07	3,043	3,043	3,097	3,043	(3.0)	155	7M	22B
1404/05/06	3,098	3,098	3,102	3,137	(1.75)	124	3M	9B
1404/05/05	3,233	3,149	3,297	3,193	(0.75)	500	5M	17B
1404/05/04	3,150	3,135	3,294	3,217	(0.43)	465	4M	14B
1404/05/01	3,246	3,161	3,246	3,231	(0.83)	90	2M	8B
1404/04/29	3,246	3,246	3,300	3,258	0.15	258	1M	5B
1404/04/28	3,309	3,236	3,315	3,253	1.06	161	2M	7B
1404/04/25	3,222	3,191	3,262	3,219	1.64	186	3M	11B
1404/04/24	3,130	3,130	3,223	3,167	0.60	223	2M	8B
1404/04/23	3,178	3,115	3,209	3,148	0.06	358	3M	9B
1404/04/22	3,110	3,109	3,251	3,146	(1.56)	866	8M	26B
1404/04/21	3,268	3,169	3,268	3,196	0.41	309	4M	12B
1404/04/18	3,183	3,183	3,199	3,183	(2.99)	166	6M	18B
1404/04/17	3,263	3,263	3,266	3,281	(2.44)	83	4M	12B
1404/04/16	3,325	3,325	3,456	3,363	(1.87)	1,517	10M	33B
1404/04/11	3,407	3,407	3,569	3,427	(2.42)	2,842	37M	128B
1404/04/10	3,412	3,412	3,412	3,512	(0.14)	8	180K	615M
1404/04/09	3,517	3,517	3,517	3,517	(2.98)	40	4M	14B
1404/04/08	3,596	3,596	3,596	3,625	(2.21)	33	3M	10B
1404/04/07	3,707	3,707	3,707	3,707	(2.98)	43	5M	18B
1404/03/21	3,876	3,766	3,916	3,821	(1.44)	1,646	6M	23B
1404/03/20	3,888	3,736	3,916	3,877	1.97	831	12M	48B
1404/03/19	3,967	3,777	3,967	3,802	(2.34)	742	7M	28B
1404/03/18	3,919	3,860	3,989	3,893	(1.54)	1,691	8M	32B
1404/03/17	4,009	3,944	4,039	3,954	(2.73)	1,696	8M	34B
1404/03/13	4,100	4,018	4,116	4,065	(0.88)	730	6M	23B
1404/03/12	4,085	4,080	4,123	4,101	0.39	290	9M	37B
1404/03/11	4,126	4,034	4,148	4,085	(0.99)	1,085	13M	55B
1404/03/10	4,110	4,085	4,200	4,126	0.39	519	9M	37B
1404/03/07	4,100	4,096	4,181	4,110	(0.46)	742	14M	59B
1404/03/06	4,088	4,059	4,145	4,129	2.58	2,054	12M	51B
1404/03/05	4,030	3,995	4,095	4,025	(0.32)	501	5M	22B
1404/03/04	4,170	3,995	4,170	4,038	(0.69)	527	7M	28B
1404/03/03	4,180	4,002	4,180	4,066	(0.25)	446	5M	20B
1404/02/31	4,043	4,043	4,185	4,076	(2.21)	1,375	10M	42B
1404/02/30	4,262	4,166	4,280	4,168	(2.93)	434	38M	158B
1404/02/29	4,334	4,208	4,334	4,294	2.04	695	13M	57B
1404/02/28	4,200	4,142	4,213	4,208	2.86	394	9M	39B
1404/02/27	4,144	4,045	4,150	4,091	(0.37)	654	8M	33B
1404/02/24	4,148	4,052	4,148	4,106	0.54	389	8M	31B
1404/02/23	4,139	4,025	4,148	4,084	1.37	396	10M	39B
1404/02/22	4,029	4,028	4,029	4,029	2.99	218	7M	27B
1404/02/21	3,984	3,899	4,068	3,912	(2.66)	573	16M	62B
1404/02/20	4,160	3,999	4,160	4,019	(2.5)	1,377	10M	40B
1404/02/17	4,164	4,094	4,208	4,122	0.81	558	18M	74B
1404/02/16	4,043	4,023	4,160	4,089	1.11	460	10M	41B
1404/02/15	4,060	3,980	4,138	4,044	0.65	525	8M	31B
1404/02/14	3,983	3,983	4,060	4,018	1.31	292	6M	23B
1404/02/13	3,903	3,903	4,059	3,966	(1.42)	2,604	24M	94B
1404/02/10	4,023	3,931	4,023	4,023	3.00	453	31M	123B
1404/02/09	3,858	3,797	3,911	3,906	2.84	275	15M	58B
1404/02/08	3,736	3,716	3,830	3,798	2.12	497	14M	52B
1404/02/07	3,696	3,680	3,766	3,719	(1.25)	548	5M	20B
1404/02/06	3,831	3,707	3,831	3,766	1.24	334	9M	33B
1404/02/03	3,850	3,679	3,850	3,720	(0.72)	582	10M	38B
1404/02/02	3,747	3,688	3,849	3,747	0.24	556	9M	32B
1404/02/01	3,761	3,663	3,761	3,738	2.35	910	26M	96B
1404/01/31	3,652	3,646	3,652	3,652	2.99	226	9M	31B
1404/01/30	3,546	3,546	3,546	3,546	2.99	172	8M	28B
1404/01/27	3,360	3,360	3,458	3,443	2.53	465	10M	33B
1404/01/26	3,377	3,320	3,418	3,358	(0.24)	377	5M	17B
1404/01/25	3,320	3,292	3,391	3,366	2.22	478	8M	26B
1404/01/24	3,290	3,271	3,293	3,293	2.97	395	11M	36B
1404/01/23	3,210	3,162	3,270	3,198	(1.63)	2,168	7M	23B
1404/01/20	3,345	3,245	3,400	3,251	(2.81)	683	8M	26B
1404/01/19	3,330	3,280	3,348	3,345	2.89	222	6M	20B
1404/01/18	3,225	3,225	3,320	3,251	(2.2)	1,184	4M	12B
1404/01/17	3,273	3,267	3,390	3,324	(1.31)	1,203	3M	11B
1404/01/16	3,430	3,356	3,430	3,368	0.42	430	2M	7B
1404/01/10	3,354	3,340	3,401	3,354	0.0	763	3M	10B
1404/01/09	3,390	3,328	3,399	3,354	(0.12)	828	2M	8B
1404/01/06	3,373	3,320	3,430	3,358	0.69	416	3M	10B
1404/01/05	3,340	3,280	3,378	3,335	1.68	324	4M	13B
1403/12/28	3,242	3,242	3,400	3,280	(1.86)	175	3M	10B
1403/12/20	5,190	5,120	5,410	5,200	(1.33)	834	6M	29B
1403/12/19	5,260	5,260	5,350	5,270	(2.77)	193	3M	14B
1403/12/18	5,560	5,380	5,600	5,420	(2.17)	345	4M	20B
1403/12/15	5,700	5,480	5,720	5,540	(1.77)	500	7M	39B
1403/12/14	5,600	5,560	5,850	5,640	(1.05)	407	5M	29B
1403/12/13	5,700	5,700	5,800	5,700	(2.9)	364	5M	28B
1403/12/12	5,970	5,810	5,970	5,870	(1.84)	466	6M	38B
1403/12/11	5,940	5,920	6,160	5,980	(1.32)	418	6M	36B
1403/12/08	6,210	6,010	6,210	6,060	0.50	184	3M	18B
1403/12/07	6,100	5,930	6,180	6,030	(0.17)	469	8M	50B
1403/12/06	5,920	5,920	6,100	6,040	1.85	528	6M	37B
1403/12/05	5,800	5,800	6,080	5,930	0.34	345	4M	24B
1403/12/04	6,000	5,860	6,020	5,910	(1.5)	524	8M	45B
1403/12/01	6,000	5,860	6,130	6,000	(0.17)	607	8M	50B
1403/11/30	6,120	5,950	6,120	6,010	0.67	328	4M	24B
1403/11/29	5,800	5,800	5,980	5,970	2.75	834	16M	94B
1403/11/28	5,640	5,640	5,970	5,810	0.0	825	7M	39B
1403/11/27	5,950	5,790	5,950	5,810	(2.52)	746	13M	74B
1403/11/23	6,110	5,880	6,180	5,960	(1.65)	1,233	9M	54B
1403/11/21	6,200	6,020	6,290	6,060	(2.26)	1,670	14M	84B
1403/11/17	6,250	6,090	6,300	6,200	(0.32)	725	5M	29B
1403/11/16	6,160	6,160	6,220	6,220	2.98	340	7M	41B
1403/11/15	6,020	5,940	6,090	6,040	1.34	502	6M	34B
1403/11/14	5,980	5,830	6,050	5,960	1.36	805	5M	30B
1403/11/13	6,050	5,820	6,050	5,880	(2.0)	1,537	4M	26B
1403/11/10	6,050	5,960	6,080	6,000	0.0	628	4M	26B
1403/11/08	6,040	5,950	6,090	6,000	(1.32)	723	4M	26B
1403/11/07	6,120	6,050	6,180	6,080	(2.41)	1,396	19M	114B
1403/11/06	6,400	6,140	6,400	6,230	(1.42)	809	6M	40B
1403/11/03	6,340	6,210	6,340	6,320	2.60	769	17M	108B
1403/11/02	5,900	5,900	6,210	6,160	2.16	355	6M	40B
1403/11/01	6,070	5,880	6,100	6,030	1.69	705	8M	48B
1403/10/30	5,880	5,830	6,090	5,930	(1.33)	1,319	15M	90B
1403/10/29	6,040	6,000	6,140	6,010	(2.75)	1,139	7M	42B
1403/10/26	6,230	6,160	6,320	6,180	(2.68)	879	14M	85B
1403/10/24	6,170	6,170	6,500	6,350	(0.16)	1,094	6M	38B
1403/10/23	6,360	6,360	6,400	6,360	(2.9)	888	10M	61B
1403/10/22	6,890	6,500	6,890	6,550	(2.24)	1,825	16M	103B
1403/10/19	6,730	6,550	6,730	6,700	2.45	1,171	22M	151B
1403/10/18	6,540	6,540	6,540	6,540	2.99	163	4M	25B
1403/10/17	6,270	6,160	6,370	6,350	2.58	564	11M	72B
1403/10/16	6,260	6,090	6,310	6,190	0.32	838	9M	59B
1403/10/15	6,160	6,070	6,190	6,170	2.66	943	21M	128B
1403/10/12	6,000	5,820	6,100	6,010	1.35	1,447	11M	68B
1403/10/11	5,940	5,810	6,080	5,930	0.17	1,204	10M	58B
1403/10/10	6,040	5,820	6,040	5,920	(1.17)	1,648	11M	66B
1403/10/09	5,950	5,850	6,060	5,990	1.70	874	10M	59B
1403/10/08	5,780	5,780	5,900	5,890	2.79	681	19M	114B
1403/10/05	5,700	5,590	5,780	5,730	1.96	1,291	23M	130B
1403/10/04	5,660	5,550	5,710	5,620	0.36	658	13M	75B
1403/10/03	5,550	5,450	5,670	5,600	0.90	646	7M	42B
1403/10/02	5,460	5,460	5,650	5,550	1.09	705	12M	65B
1403/10/01	5,480	5,410	5,500	5,490	2.81	300	4M	22B
1403/09/28	5,390	5,270	5,520	5,340	(1.66)	1,859	8M	44B
1403/09/27	5,420	5,400	5,540	5,430	(2.34)	1,325	15M	83B
1403/09/26	5,650	5,470	5,700	5,560	(1.24)	1,217	22M	120B
1403/09/25	5,780	5,460	5,780	5,630	0.18	1,095	14M	81B
1403/09/24	5,570	5,520	5,620	5,620	2.93	938	15M	83B
1403/09/21	5,480	5,320	5,570	5,460	0.92	617	8M	45B
1403/09/20	5,600	5,350	5,610	5,410	(1.81)	911	12M	67B
1403/09/19	5,360	5,360	5,520	5,510	2.80	902	9M	50B
1403/09/18	5,430	5,350	5,470	5,360	(2.72)	663	10M	53B
1403/09/17	5,670	5,500	5,680	5,510	(2.82)	316	6M	35B
1403/09/14	5,570	5,490	5,730	5,670	1.80	901	16M	89B
1403/09/13	5,560	5,450	5,590	5,570	2.58	849	19M	109B
1403/09/12	5,300	5,300	5,430	5,430	2.84	271	6M	30B
1403/09/11	5,240	5,180	5,380	5,280	0.0	350	4M	20B
1403/09/10	5,300	5,220	5,470	5,280	(1.86)	843	14M	74B
1403/09/07	5,380	5,350	5,600	5,380	(2.36)	997	19M	100B
1403/09/06	5,740	5,450	5,740	5,510	(1.78)	1,408	29M	160B
1403/09/05	5,500	5,470	5,620	5,610	2.75	1,467	13M	71B
1403/09/04	5,420	5,330	5,460	5,460	2.82	1,075	9M	48B
1403/09/03	5,080	5,080	5,340	5,310	2.31	598	8M	40B
1403/08/30	5,180	5,180	5,290	5,190	(2.81)	711	12M	62B
1403/08/29	5,530	5,300	5,530	5,340	(2.2)	897	9M	48B
1403/08/28	5,380	5,370	5,530	5,460	0.37	1,490	13M	73B
1403/08/27	5,450	5,290	5,560	5,440	0.55	742	13M	72B
1403/08/26	5,220	5,220	5,430	5,410	2.58	316	6M	32B
1403/08/23	5,181	5,181	5,380	5,274	(0.9)	595	7M	38B
1403/08/22	5,212	5,212	5,398	5,322	(0.86)	508	5M	27B
1403/08/21	5,385	5,281	5,385	5,368	2.66	1,342	23M	123B
1403/08/20	5,164	5,164	5,233	5,229	2.91	566	14M	73B
1403/08/19	5,088	5,031	5,091	5,081	2.79	332	7M	35B
1403/08/16	4,869	4,866	5,064	4,943	(1.46)	716	14M	69B
1403/08/15	4,900	4,900	5,026	5,016	2.79	672	18M	91B
1403/08/14	4,722	4,722	4,991	4,880	0.31	528	8M	39B
1403/08/13	4,990	4,797	4,990	4,865	(1.62)	1,242	18M	86B
1403/08/12	4,945	4,945	4,945	4,945	3.00	157	4M	17B
1403/08/09	4,700	4,621	4,862	4,801	1.69	414	11M	52B
1403/08/08	4,724	4,631	4,724	4,721	2.92	1,660	35M	164B
1403/08/07	4,587	4,587	4,587	4,587	2.99	116	5M	22B
1403/08/06	4,562	4,562	4,562	4,454	0.54	46	632K	3B
1403/08/05	4,515	4,515	4,515	4,430	1.05	67	1M	5B
1403/08/02	4,210	4,210	4,429	4,384	1.25	429	4M	19B
1403/08/01	4,350	4,266	4,408	4,330	0.37	313	6M	27B
1403/07/30	4,185	4,185	4,400	4,314	0.35	330	7M	30B
1403/07/29	4,302	4,298	4,318	4,299	(2.96)	700	13M	56B
1403/07/28	4,533	4,424	4,553	4,430	(2.85)	261	6M	25B
1403/07/25	4,471	4,471	4,650	4,560	(0.41)	227	4M	17B
1403/07/24	4,573	4,573	4,699	4,579	(2.86)	330	6M	27B
1403/07/23	4,817	4,557	4,837	4,714	0.36	532	9M	44B
1403/07/22	4,740	4,611	4,747	4,697	1.91	597	11M	50B
1403/07/21	4,619	4,619	4,619	4,609	2.76	172	3M	14B
1403/07/18	4,519	4,519	4,519	4,485	0.22	65	737K	3B
1403/07/17	4,410	4,410	4,498	4,475	0.47	706	8M	38B
1403/07/16	4,448	4,448	4,530	4,454	(0.85)	1,933	16M	73B
1403/07/15	4,451	4,451	4,451	4,492	(0.07)	21	248K	1B
1403/07/14	4,503	4,493	4,505	4,495	(0.95)	668	4M	19B
1403/07/11	4,537	4,537	4,551	4,538	(0.96)	1,608	4M	17B
1403/07/10	4,582	4,582	4,583	4,582	(0.99)	232	9M	43B
1403/07/09	4,578	4,578	4,670	4,628	0.09	466	6M	28B
1403/07/08	4,615	4,615	4,655	4,624	(0.79)	425	10M	47B
1403/07/07	4,651	4,651	4,651	4,661	(0.77)	43	2M	12B
1403/07/04	4,813	4,647	4,813	4,697	(0.89)	344	5M	22B
1403/07/03	4,789	4,684	4,800	4,739	0.96	577	8M	37B
1403/07/02	4,580	4,550	4,723	4,694	2.35	371	6M	30B
1403/07/01	4,450	4,410	4,612	4,586	2.41	453	8M	37B
1403/06/28	4,479	4,428	4,556	4,478	0.99	485	5M	22B
1403/06/27	4,470	4,379	4,487	4,434	(0.02)	519	9M	38B
1403/06/26	4,398	4,395	4,489	4,435	1.72	378	5M	21B
1403/06/25	4,327	4,327	4,425	4,360	(1.6)	500	4M	17B
1403/06/24	4,380	4,345	4,450	4,431	2.55	522	8M	35B
1403/06/21	4,270	4,270	4,333	4,321	2.71	361	7M	28B
1403/06/20	4,081	4,081	4,243	4,207	2.11	611	11M	47B
1403/06/19	4,121	4,089	4,259	4,120	(2.25)	1,473	17M	68B
1403/06/18	4,297	4,159	4,298	4,215	(0.73)	222	2M	9B
1403/06/17	4,215	4,189	4,298	4,246	1.75	557	4M	19B
1403/06/13	4,222	4,180	4,222	4,173	0.60	771	2M	8B
1403/06/11	4,187	4,187	4,187	4,148	1.05	127	2M	8B
1403/06/10	4,088	4,086	4,108	4,105	1.91	303	4M	15B
1403/06/07	4,000	3,981	4,075	4,028	0.35	574	3M	12B
1403/06/06	4,113	3,979	4,113	4,014	(1.13)	2,458	9M	37B
1403/06/05	4,159	4,006	4,159	4,060	(0.51)	306	3M	13B
1403/06/03	4,180	4,060	4,180	4,081	(1.47)	394	5M	20B
1403/05/31	4,096	4,096	4,129	4,142	(0.89)	176	2M	7B
1403/05/30	4,158	4,102	4,158	4,179	(0.14)	44	285K	1B
1403/05/29	4,293	4,158	4,293	4,185	(1.34)	284	3M	14B
1403/05/28	4,171	4,171	4,300	4,242	0.24	190	2M	9B
1403/05/27	4,173	4,172	4,320	4,232	(0.59)	416	6M	26B
1403/05/24	4,256	4,256	4,294	4,257	(0.95)	293	5M	22B
1403/05/23	4,256	4,256	4,256	4,298	0.0	7	13K	56M
1403/05/22	4,266	4,266	4,266	4,298	(0.26)	1,018	865K	4B
1403/05/21	4,279	4,279	4,318	4,309	(0.3)	102	2M	7B
1403/05/20	4,322	4,322	4,322	4,322	(0.99)	145	4M	17B
1403/05/16	4,330	4,330	4,330	4,365	(0.18)	1,521	654K	3B
1403/05/15	4,333	4,333	4,333	4,373	(0.07)	19	206K	891M
1403/05/14	4,334	4,334	4,334	4,376	(0.02)	17	54K	233M
1403/05/13	4,320	4,207	4,320	4,377	(2.19)	137	2M	6B
1403/05/10	4,438	4,438	4,684	4,475	(5.21)	454	7M	31B
1403/05/09	4,830	4,592	4,878	4,721	(0.57)	1,107	7M	33B
1403/05/08	4,600	4,502	4,885	4,748	3.02	482	8M	36B
1403/05/06	4,580	4,553	4,749	4,609	0.30	232	3M	14B
1403/05/03	4,561	4,510	4,797	4,595	(2.94)	302	8M	35B
1403/04/24	4,765	4,760	4,960	4,894	2.77	391	5M	24B
1403/04/23	4,880	4,700	4,930	4,762	(2.06)	307	3M	14B
1403/04/20	4,825	4,731	4,950	4,862	0.73	460	5M	24B
1403/04/19	4,750	4,750	4,870	4,827	(0.39)	163	1M	5B
1403/04/18	4,850	4,683	4,979	4,846	0.35	312	3M	15B
1403/04/17	4,850	4,683	4,850	4,829	5.53	478	10M	48B
1403/04/16	4,609	4,609	4,609	4,576	5.22	143	3M	14B
1403/04/13	4,440	4,280	4,440	4,349	1.12	177	2M	9B
1403/04/12	4,257	4,247	4,399	4,301	1.03	219	4M	15B
1403/04/11	4,200	4,171	4,300	4,257	(0.35)	195	1M	6B
1403/04/10	4,343	4,249	4,459	4,272	(5.49)	411	4M	17B
1403/04/09	4,630	4,406	4,630	4,520	0.16	165	2M	8B
1403/04/06	4,535	4,460	4,535	4,513	1.48	165	3M	12B
1403/04/04	4,499	4,400	4,504	4,447	0.70	275	3M	12B
1403/04/03	4,400	4,363	4,490	4,416	(0.14)	122	988K	4B
1403/04/02	4,310	4,280	4,446	4,422	1.45	307	4M	17B
1403/03/30	4,330	4,260	4,423	4,359	0.48	550	3M	15B
1403/03/29	4,330	4,307	4,400	4,338	(0.37)	563	3M	11B
1403/03/27	4,317	4,315	4,400	4,354	(1.11)	907	5M	23B
1403/03/26	4,402	4,401	4,480	4,403	(1.94)	255	5M	22B
1403/03/23	4,500	4,490	4,510	4,490	(1.99)	203	3M	15B
1403/03/22	4,555	4,545	4,700	4,581	(1.21)	305	3M	13B
1403/03/21	4,622	4,602	4,715	4,637	0.30	320	3M	16B
1403/03/20	4,621	4,621	4,688	4,623	(1.95)	258	4M	21B
1403/03/19	4,715	4,714	4,718	4,715	(1.98)	46	420K	2B
1403/03/16	4,790	4,790	4,880	4,810	(1.43)	341	6M	27B
1403/03/13	4,910	4,880	4,910	4,880	(1.81)	77	500K	2B
1403/03/12	5,040	4,920	5,120	4,970	(1.0)	354	4M	18B
1403/03/09	5,000	4,900	5,020	5,020	1.83	236	5M	26B
1403/03/08	4,800	4,800	4,950	4,930	1.44	217	2M	11B
1403/03/07	4,860	4,860	4,860	4,860	(1.82)	68	1M	6B
1403/03/06	5,010	4,940	5,010	4,950	(1.79)	76	497K	2B
1403/03/05	5,060	5,030	5,110	5,040	(1.75)	259	4M	21B
1403/03/01	5,190	5,110	5,260	5,130	(0.58)	204	4M	22B
1403/02/30	5,160	5,010	5,390	5,160	(2.27)	557	5M	27B
1403/02/29	5,080	5,080	5,370	5,280	5.18	1,157	16M	85B
1403/02/26	4,900	4,830	5,230	5,020	0.60	693	8M	38B
1403/02/25	5,010	4,830	5,180	4,990	0.0	455	4M	19B
1403/02/24	5,270	4,900	5,280	4,990	(3.85)	583	5M	25B
1403/02/23	5,210	5,080	5,390	5,190	(1.14)	502	3M	18B
1403/02/22	5,290	5,210	5,340	5,250	(1.13)	344	3M	17B
1403/02/19	5,320	5,240	5,440	5,310	(0.19)	454	3M	18B
1403/02/18	5,300	5,230	5,530	5,320	(0.37)	594	7M	35B
1403/02/17	5,370	5,270	5,440	5,340	(1.84)	417	4M	22B
1403/02/16	5,500	5,350	5,560	5,440	(0.37)	351	3M	14B
1403/02/12	5,350	5,350	5,580	5,460	0.55	501	5M	30B
1403/02/11	5,600	5,380	5,620	5,430	(1.81)	329	3M	15B
1403/02/10	5,550	5,460	5,660	5,530	(0.9)	406	3M	16B
1403/02/09	5,610	5,490	5,750	5,580	(2.79)	491	5M	28B
1403/02/08	5,950	5,620	5,950	5,740	(2.38)	608	5M	28B
1403/02/05	5,870	5,810	6,020	5,880	0.17	577	5M	30B
1403/02/04	5,750	5,750	5,950	5,870	2.26	1,023	7M	41B
1403/02/03	5,600	5,600	5,880	5,740	(0.17)	825	4M	23B
1403/02/02	5,600	5,600	5,890	5,750	3.05	511	6M	34B
1403/02/01	5,340	5,340	5,630	5,580	5.88	642	10M	55B
1403/01/29	5,290	5,200	5,300	5,270	0.38	302	6M	32B
1403/01/28	5,250	5,250	5,340	5,250	(0.94)	346	5M	26B
1403/01/27	5,210	5,210	5,310	5,300	0.76	454	7M	37B
1403/01/26	5,260	5,260	5,260	5,260	(0.94)	47	248K	1B
1403/01/25	6,020	5,240	6,020	5,310	(5.68)	515	6M	34B
1403/01/21	5,450	5,450	5,780	5,630	1.26	884	9M	48B
1403/01/20	5,320	5,320	5,650	5,560	2.77	513	5M	30B
1403/01/19	5,250	5,250	5,710	5,410	(2.52)	520	5M	26B
1403/01/18	5,650	5,390	5,840	5,550	(3.48)	938	11M	62B
1403/01/15	5,840	5,620	5,880	5,750	0.0	462	6M	34B
1403/01/14	5,800	5,580	5,890	5,750	(3.2)	542	8M	44B
1403/01/11	5,960	5,860	6,040	5,940	(0.67)	475	5M	27B
1403/01/08	5,920	5,900	6,100	5,980	(0.83)	577	5M	30B
1403/01/07	5,900	5,900	6,110	6,030	0.50	553	5M	29B
1403/01/06	5,980	5,810	6,160	6,000	2.39	991	10M	57B
1403/01/05	5,560	5,560	5,980	5,860	3.72	743	7M	42B
1402/12/28	5,690	5,550	5,820	5,650	1.07	482	4M	21B
1402/12/27	5,580	5,450	5,680	5,590	1.08	731	4M	24B
1402/12/26	5,780	5,320	5,790	5,530	2.03	821	9M	49B
1402/12/14	7,200	6,880	7,220	6,970	(3.86)	1,514	15M	105B
1402/12/13	7,180	7,140	7,350	7,250	2.84	922	8M	56B
1402/12/12	6,920	6,920	7,170	7,050	0.71	1,096	10M	70B
1402/12/09	7,010	6,940	7,150	7,000	0.14	516	3M	21B
1402/12/08	6,940	6,860	7,110	6,990	(0.71)	479	3M	24B
1402/12/07	7,120	6,910	7,260	7,040	(2.49)	749	6M	39B
1402/12/05	7,310	7,120	7,450	7,220	(1.63)	808	6M	45B
1402/12/02	7,250	7,210	7,510	7,340	0.14	840	6M	45B
1402/12/01	7,570	7,250	7,570	7,330	(2.53)	967	7M	50B
1402/11/30	7,600	7,420	7,650	7,520	0.13	634	4M	34B
1402/11/29	7,310	7,310	7,660	7,510	1.62	401	3M	26B
1402/11/28	7,610	7,290	7,620	7,390	(1.86)	583	4M	28B
1402/11/25	7,500	7,460	7,660	7,530	0.0	554	3M	25B
1402/11/24	7,590	7,440	7,700	7,530	0.13	447	3M	20B
1402/11/23	7,560	7,460	7,650	7,520	(1.18)	505	3M	25B
1402/11/21	7,610	7,520	7,780	7,610	(1.04)	579	4M	27B
1402/11/18	7,780	7,570	7,890	7,690	(1.66)	640	4M	33B
1402/11/17	7,700	7,690	7,970	7,820	0.90	567	3M	20B
1402/11/16	7,550	7,550	7,890	7,750	1.44	871	7M	54B
1402/11/15	7,700	7,580	7,780	7,640	(0.78)	612	3M	26B
1402/11/14	7,620	7,600	7,800	7,700	(0.13)	816	5M	41B
1402/11/11	7,610	7,610	7,820	7,710	(0.13)	506	3M	24B
1402/11/10	7,860	7,630	7,960	7,720	(0.52)	652	4M	31B
1402/11/09	7,870	7,690	7,900	7,760	(2.02)	655	4M	33B
1402/11/08	7,880	7,770	8,010	7,920	0.51	734	5M	38B
1402/11/07	7,810	7,770	8,070	7,880	(0.51)	676	5M	41B
1402/11/04	7,880	7,810	8,210	7,920	1.54	453	3M	27B
1402/11/03	7,980	7,590	8,000	7,800	(1.52)	923	9M	70B
1402/11/02	8,020	7,750	8,140	7,920	(1.25)	694	6M	47B
1402/11/01	7,890	7,890	8,110	8,020	(0.12)	550	4M	33B
1402/10/30	8,110	7,850	8,250	8,030	0.25	793	6M	48B
1402/10/27	7,970	7,960	8,110	8,010	0.0	603	5M	38B
1402/10/26	8,020	7,960	8,110	8,010	(0.87)	752	5M	39B
1402/10/25	8,130	8,010	8,200	8,080	(0.86)	684	5M	40B
1402/10/24	8,070	8,070	8,260	8,150	0.99	657	6M	47B
1402/10/23	8,290	8,010	8,290	8,070	(1.59)	1,158	10M	84B
1402/10/20	8,120	8,100	8,360	8,200	0.0	822	8M	64B
1402/10/19	8,070	8,070	8,350	8,200	1.11	635	4M	34B
1402/10/18	8,260	8,040	8,260	8,110	(1.7)	744	4M	31B
1402/10/17	8,340	8,150	8,400	8,250	0.49	815	5M	41B
1402/10/16	8,010	7,930	8,340	8,210	2.37	1,185	10M	81B
1402/10/13	8,190	7,950	8,230	8,020	(1.6)	580	6M	49B
1402/10/10	8,100	8,040	8,300	8,150	0.0	990	8M	69B
1402/10/09	8,120	8,060	8,230	8,150	0.74	657	6M	45B
1402/10/06	8,100	8,020	8,140	8,090	(0.49)	821	5M	42B
1402/10/05	8,360	8,060	8,360	8,130	(2.28)	797	6M	46B
1402/10/04	8,330	8,200	8,510	8,320	0.73	1,115	9M	76B
1402/10/03	8,050	8,010	8,470	8,260	1.98	1,992	19M	159B
1402/10/02	8,140	8,010	8,240	8,100	0.50	834	9M	73B
1402/09/29	8,100	7,990	8,200	8,060	(1.35)	1,010	9M	70B
1402/09/28	8,320	8,060	8,360	8,170	(1.33)	1,127	7M	60B
1402/09/27	8,140	8,140	8,510	8,280	0.98	1,104	10M	80B
1402/09/25	8,200	8,100	8,300	8,200	0.37	564	4M	30B
1402/09/22	8,230	8,050	8,320	8,170	(1.57)	844	8M	64B
1402/09/21	8,200	8,190	8,470	8,300	(0.12)	813	6M	48B
1402/09/20	8,450	8,200	8,510	8,310	(0.95)	852	6M	52B
1402/09/19	8,410	8,280	8,680	8,390	(1.18)	929	10M	84B
1402/09/18	8,580	8,350	8,780	8,490	(1.74)	848	5M	46B
1402/09/15	8,750	8,550	8,800	8,640	(3.46)	1,054	6M	54B
1402/09/14	8,670	8,670	9,150	8,950	0.34	952	9M	79B
1402/09/13	8,670	8,670	9,080	8,920	3.00	1,218	16M	143B
1402/09/12	8,350	8,350	8,930	8,660	1.29	1,552	15M	133B
1402/09/11	8,360	8,350	8,770	8,550	1.42	1,050	9M	80B
1402/09/08	8,350	8,300	8,550	8,430	1.44	855	10M	83B
1402/09/07	8,210	8,200	8,420	8,310	1.22	564	5M	39B
1402/09/06	7,940	7,940	8,370	8,210	1.61	845	10M	83B
1402/09/05	8,150	8,000	8,280	8,080	(1.58)	788	6M	48B
1402/09/04	8,200	8,110	8,340	8,210	(1.56)	668	5M	39B
1402/09/01	8,350	8,210	8,530	8,340	0.12	776	9M	73B
1402/08/30	8,350	8,260	8,550	8,330	(0.48)	687	6M	52B
1402/08/29	8,500	8,250	8,770	8,370	(2.67)	923	7M	57B
1402/08/28	8,510	8,420	8,880	8,600	0.70	1,148	12M	100B
1402/08/27	8,400	8,350	8,690	8,540	1.67	1,363	14M	118B
1402/08/24	8,110	8,110	8,600	8,400	1.94	1,617	19M	161B
1402/08/23	8,200	8,050	8,440	8,240	0.12	994	10M	84B
1402/08/22	7,950	7,950	8,370	8,230	2.49	858	12M	96B
1402/08/21	7,640	7,640	8,170	8,030	3.75	1,192	11M	90B
1402/08/20	7,520	7,520	7,880	7,740	0.13	490	4M	27B
1402/08/17	7,890	7,630	7,890	7,730	(0.39)	597	3M	26B
1402/08/16	7,510	7,510	7,880	7,760	2.24	706	6M	47B
1402/08/15	7,580	7,530	7,680	7,590	0.0	605	4M	32B
1402/08/14	7,600	7,410	7,750	7,590	1.74	872	8M	59B
1402/08/13	7,540	7,360	7,610	7,460	4.04	668	4M	28B
1402/08/10	7,380	7,040	7,480	7,170	(3.89)	865	7M	51B
1402/08/09	7,610	7,330	7,610	7,460	(0.13)	910	7M	54B
1402/08/08	7,270	7,270	7,570	7,470	0.81	785	6M	41B
1402/08/07	7,150	7,150	7,580	7,410	(0.27)	839	5M	38B
1402/08/06	7,800	7,410	8,070	7,430	(6.66)	1,091	9M	68B
1402/08/03	8,200	7,860	8,250	7,960	(1.49)	642	4M	35B
1402/08/02	8,260	7,910	8,360	8,080	(1.22)	725	5M	40B
1402/08/01	8,150	8,000	8,420	8,180	1.11	939	6M	52B
1402/07/30	8,000	7,990	8,220	8,090	1.51	813	8M	62B
1402/07/29	7,900	7,770	8,090	7,970	3.51	975	7M	59B
1402/07/26	7,820	7,370	7,900	7,700	(2.78)	878	7M	52B
1402/07/25	8,030	7,860	8,070	7,920	0.51	536	4M	32B
1402/07/24	7,850	7,730	8,000	7,880	2.20	760	6M	51B
1402/07/23	7,660	7,620	7,890	7,710	(2.03)	657	4M	34B
1402/07/22	8,190	7,670	8,330	7,870	(4.37)	1,076	9M	69B
1402/07/19	8,070	8,070	8,370	8,230	1.35	755	8M	65B
1402/07/18	7,940	7,940	8,220	8,120	0.37	636	4M	35B
1402/07/17	8,000	7,920	8,330	8,090	1.13	1,040	9M	69B
1402/07/16	8,300	7,960	8,390	8,000	(6.43)	1,197	10M	80B
1402/07/15	8,590	8,390	8,700	8,550	(0.47)	1,401	9M	81B
1402/07/12	8,180	8,180	8,750	8,590	3.49	1,541	13M	110B
1402/07/10	8,100	8,100	8,420	8,300	0.85	770	6M	49B
1402/07/09	8,310	8,110	8,500	8,230	(2.26)	1,098	8M	65B
1402/07/08	8,500	8,260	8,550	8,420	0.48	1,356	12M	105B
1402/07/05	8,280	8,210	8,570	8,380	2.70	1,569	21M	175B
1402/07/04	8,280	8,100	8,280	8,160	(0.73)	934	6M	52B
1402/07/03	8,290	8,090	8,410	8,220	(1.56)	1,112	9M	72B
1402/07/01	8,600	8,250	8,600	8,350	(3.36)	1,746	12M	100B
1402/06/29	8,450	8,400	8,840	8,640	2.61	2,436	18M	155B
1402/06/28	8,550	8,320	8,580	8,420	1.32	2,480	25M	211B
1402/06/27	8,180	8,080	8,530	8,310	2.59	3,019	29M	245B
1402/06/26	8,070	8,000	8,170	8,100	0.25	1,154	10M	77B
1402/06/22	8,250	8,010	8,250	8,080	(1.94)	1,430	9M	75B
1402/06/21	8,170	8,120	8,370	8,240	1.73	1,237	9M	70B
1402/06/20	8,200	7,990	8,240	8,100	(0.37)	844	5M	44B
1402/06/19	8,080	7,860	8,250	8,130	1.12	1,601	11M	88B
1402/06/18	8,210	7,940	8,230	8,040	(2.07)	1,135	9M	69B
1402/06/14	8,350	8,090	8,400	8,210	0.12	1,461	10M	81B
1402/06/13	8,030	8,030	8,350	8,200	0.37	1,462	12M	98B
1402/06/12	8,240	8,080	8,280	8,170	(0.73)	964	7M	55B
1402/06/11	8,190	8,060	8,450	8,230	1.73	1,800	14M	116B
1402/06/08	7,920	7,880	8,180	8,090	0.87	1,157	7M	60B
1402/06/07	7,890	7,890	8,210	8,020	0.12	971	6M	46B
1402/06/06	8,040	7,790	8,150	8,010	(0.37)	1,480	12M	95B
1402/06/05	7,990	7,800	8,260	8,040	2.16	1,405	10M	79B
1402/06/04	7,650	7,600	7,990	7,870	3.96	1,101	9M	73B
1402/06/01	7,400	7,400	7,720	7,570	1.61	724	6M	46B
1402/05/31	7,540	7,300	7,740	7,450	(3.5)	1,006	6M	48B
1402/05/30	7,760	7,600	7,840	7,720	0.0	966	6M	50B
1402/05/29	7,700	7,540	8,000	7,720	(1.53)	871	6M	45B
1402/05/28	7,910	7,710	8,100	7,840	(1.88)	950	7M	52B
1402/05/25	7,900	7,900	8,230	7,990	(0.25)	928	5M	42B
1402/05/24	8,000	7,890	8,290	8,010	(1.48)	1,037	7M	53B
1402/05/23	7,970	7,970	8,370	8,130	1.37	972	7M	55B
1402/05/22	7,690	7,690	8,190	8,020	0.0	1,196	11M	91B
1402/05/21	8,130	7,870	8,480	8,020	(5.2)	1,553	11M	89B
1402/05/18	8,020	8,020	8,700	8,460	3.55	3,180	26M	217B
1402/05/17	8,300	8,040	8,300	8,170	(0.12)	1,058	7M	61B
1402/05/16	8,050	8,050	8,380	8,180	0.0	1,327	10M	78B
1402/05/15	8,300	8,130	8,300	8,180	(0.97)	1,023	6M	48B
1402/05/14	8,460	8,120	8,460	8,260	1.85	1,683	18M	148B
1402/05/10	8,100	8,070	8,270	8,110	0.50	1,009	20M	163B
1402/05/09	8,150	8,000	8,160	8,070	0.0	920	8M	67B
1402/05/08	8,390	7,910	8,570	8,070	(4.95)	1,509	10M	83B
1402/05/07	8,590	8,400	8,680	8,490	(0.82)	972	5M	44B
1402/05/04	8,750	8,410	8,750	8,560	0.71	961	7M	56B
1402/05/03	8,400	8,360	8,790	8,500	0.12	1,343	12M	100B
1402/05/02	8,470	8,270	8,690	8,490	2.66	1,171	11M	96B
1402/05/01	8,730	7,680	8,730	8,270	0.24	384	3M	22B
1402/04/27	8,150	8,150	8,490	8,370	2.95	1,992	21M	179B
1402/04/26	8,500	8,080	8,500	8,130	(6.34)	2,075	16M	129B
1402/04/25	9,170	8,640	9,170	8,680	(6.57)	2,795	27M	233B
1402/04/24	9,500	8,960	9,660	9,290	(2.0)	3,062	20M	181B
1402/04/21	9,760	9,100	9,950	9,480	(0.21)	5,277	54M	512B
1402/04/20	9,420	9,260	9,780	9,500	3.49	8,366	85M	805B
1402/04/19	8,800	8,790	9,430	9,180	3.15	4,407	33M	304B
1402/04/18	9,090	8,730	9,150	8,900	(2.09)	1,838	10M	92B
1402/04/17	9,200	8,970	9,220	9,090	(0.11)	1,541	9M	82B
1402/04/14	9,170	9,010	9,300	9,100	(1.09)	1,909	12M	106B
1402/04/13	9,060	9,060	9,340	9,200	1.55	1,659	11M	101B
1402/04/12	9,100	8,970	9,170	9,060	0.33	1,557	11M	102B
1402/04/11	9,000	8,830	9,170	9,030	0.44	1,510	10M	87B
1402/04/10	9,100	8,870	9,190	8,990	(0.44)	1,280	6M	56B
1402/04/07	9,030	8,820	9,270	9,030	(3.22)	1,533	8M	73B
1402/04/06	9,420	9,100	9,530	9,330	0.54	2,043	13M	119B
1402/04/05	9,170	9,150	9,450	9,280	2.43	1,879	11M	100B
1402/04/04	9,070	8,910	9,280	9,060	(0.55)	2,035	12M	111B
1402/04/03	9,250	8,760	9,400	9,110	(2.46)	2,990	19M	175B
1402/03/31	9,250	9,100	9,570	9,340	2.98	4,568	27M	251B
1402/03/30	8,510	8,510	9,210	9,070	5.34	2,466	28M	258B
1402/03/29	8,650	8,390	8,770	8,610	0.94	1,642	11M	97B
1402/03/28	8,550	8,320	8,880	8,530	(4.26)	1,913	14M	122B
1402/03/27	9,200	8,640	9,200	8,910	(0.89)	1,903	14M	122B
1402/03/24	9,010	8,790	9,240	8,990	0.45	2,406	21M	185B
1402/03/23	9,320	8,780	9,330	8,950	(4.89)	2,720	18M	164B
1402/03/22	9,400	9,400	9,750	9,410	(6.83)	858	8M	80B
1402/03/16	10,200	9,950	10,280	10,100	1.20	2,438	16M	164B
1402/03/13	9,710	9,710	10,130	9,980	1.42	1,551	10M	104B
1402/03/10	10,010	9,550	10,050	9,840	(3.53)	1,817	11M	111B
1402/03/09	10,190	9,910	10,410	10,200	1.59	1,666	12M	123B
1402/03/08	9,900	9,850	10,280	10,040	0.40	1,906	13M	132B
1402/03/07	10,320	9,860	10,790	10,000	(5.66)	2,715	20M	201B
1402/03/06	10,610	10,300	10,940	10,600	(0.19)	2,247	14M	146B
1402/03/03	10,950	10,400	10,950	10,620	(3.72)	3,312	22M	232B
1402/03/02	11,150	10,800	11,350	11,030	(0.81)	3,596	23M	249B
1402/03/01	11,120	10,960	11,450	11,120	1.18	2,511	16M	183B
1402/02/31	11,180	10,800	11,360	10,990	(1.43)	2,786	18M	194B
1402/02/30	10,930	10,800	11,370	11,150	4.89	4,593	33M	371B
1402/02/27	10,130	10,000	10,890	10,630	2.90	3,386	25M	267B
1402/02/25	10,790	10,050	10,790	10,330	(3.28)	3,897	24M	251B
1402/02/24	10,700	10,500	11,400	10,680	8.10	3,066	23M	244B
1402/02/23	9,900	9,610	10,440	9,880	(4.36)	4,818	36M	360B
1402/02/20	11,070	10,060	11,250	10,330	(4.44)	3,956	29M	296B
1402/02/19	10,200	10,200	11,060	10,810	4.55	5,743	47M	503B
1402/02/18	10,360	9,950	11,000	10,340	(14.33)	5,189	39M	408B
1402/02/17	12,790	11,800	12,840	12,070	(4.81)	2,803	19M	231B
1402/02/16	12,740	12,360	12,950	12,680	1.36	6,215	43M	539B
1402/02/13	12,800	12,220	12,990	12,510	(2.34)	8,239	59M	734B
1402/02/12	12,520	12,520	13,150	12,810	1.59	6,108	43M	550B
1402/02/11	13,080	12,230	13,300	12,610	(2.78)	7,934	49M	624B
1402/02/10	12,830	12,690	13,300	12,970	1.17	7,656	48M	625B
1402/02/09	13,870	12,430	13,870	12,820	(4.04)	12,312	73M	936B
1402/02/06	13,300	12,990	13,490	13,360	5.95	5,460	43M	577B
1402/01/30	12,600	12,200	12,850	12,610	3.79	1,689	13M	161B
1402/01/29	12,170	11,700	12,170	12,150	6.77	2,909	35M	431B
1402/01/28	10,890	10,500	11,770	11,380	3.45	4,538	42M	473B
1402/01/27	11,490	10,770	11,490	11,000	(0.9)	5,621	39M	424B
1402/01/26	10,830	10,800	11,130	11,100	6.63	3,820	36M	394B
1402/01/22	10,380	10,000	10,850	10,410	0.48	4,668	34M	351B
1402/01/21	10,470	9,800	10,790	10,360	2.68	5,722	47M	489B
1402/01/20	9,910	9,720	10,410	10,090	2.13	5,286	39M	396B
1402/01/19	9,750	9,700	9,940	9,880	6.35	2,900	34M	333B
1402/01/16	9,000	8,940	9,590	9,290	2.31	3,477	30M	275B
1402/01/15	9,000	8,830	9,440	9,080	0.89	3,989	32M	290B
1402/01/14	9,100	8,550	9,150	9,000	(0.66)	4,514	35M	319B
1402/01/09	8,810	8,750	9,270	9,060	4.26	3,914	35M	321B
1402/01/08	8,550	8,500	8,840	8,690	2.84	2,988	25M	217B
1402/01/07	8,440	8,230	8,700	8,450	0.60	3,275	25M	211B
1402/01/06	8,350	8,170	8,600	8,400	1.08	530	5M	44B
1402/01/05	8,090	8,020	8,620	8,310	2.09	4,448	40M	330B
1401/12/28	8,250	8,050	8,260	8,140	1.12	2,443	19M	154B
1401/12/27	7,710	7,690	8,260	8,050	1.90	3,717	34M	276B
1401/12/24	7,900	7,760	8,080	7,900	1.28	2,560	18M	143B
1401/12/23	7,850	7,700	8,020	7,800	(2.62)	2,625	12M	96B
1401/12/22	8,050	7,800	8,340	8,010	(1.96)	2,542	16M	128B
1401/12/21	8,150	7,970	8,350	8,170	3.29	3,730	28M	232B
1401/12/20	7,690	7,450	8,150	7,910	3.81	4,563	46M	361B
1401/12/16	7,750	7,500	7,790	7,620	(0.39)	1,900	18M	136B
1401/12/15	7,930	7,560	7,930	7,650	(2.3)	1,570	11M	82B
1401/12/14	7,680	7,680	7,990	7,830	1.42	1,422	10M	79B
1401/12/13	7,730	7,610	7,900	7,720	(2.28)	1,395	9M	70B
1401/12/10	7,950	7,680	8,100	7,900	(0.38)	2,277	20M	156B
1401/12/09	7,810	7,810	8,140	7,930	0.63	1,949	14M	112B
1401/12/08	8,050	7,710	8,090	7,880	(3.9)	2,992	23M	182B
1401/12/07	8,410	7,750	8,480	8,200	1.61	3,845	44M	361B
1401/12/06	7,650	7,650	8,200	8,070	5.22	3,166	29M	234B
1401/12/03	7,750	7,330	7,950	7,670	(0.52)	3,532	25M	190B
1401/12/02	7,540	7,470	7,910	7,710	3.91	3,567	27M	210B
1401/12/01	7,100	7,100	7,520	7,420	5.55	1,932	19M	144B
1401/11/30	6,500	6,500	7,200	7,030	3.38	571	6M	43B
1401/11/18	9,710	9,470	10,000	9,690	0.21	4,866	35M	342B
1401/11/17	9,460	9,460	9,960	9,670	(2.81)	2,105	16M	150B
1401/11/16	10,690	9,810	10,690	9,950	(5.6)	3,365	24M	238B
1401/11/12	10,590	10,280	10,750	10,540	4.15	2,977	20M	210B
1401/11/11	10,050	9,670	10,410	10,120	4.01	4,531	34M	340B
1401/11/10	9,990	9,430	10,230	9,730	(3.95)	4,089	33M	319B
1401/11/09	10,510	10,030	10,750	10,130	(6.03)	1,460	12M	118B
1401/11/08	11,170	10,500	11,400	10,780	(4.52)	3,404	25M	273B
1401/11/05	11,550	10,810	11,880	11,290	(0.18)	3,178	23M	262B
1401/11/04	11,280	10,910	11,650	11,310	(0.26)	3,733	23M	263B
1401/11/03	11,690	10,950	11,880	11,340	(1.13)	3,727	23M	257B
1401/11/02	11,760	11,140	12,090	11,470	(4.18)	5,226	28M	322B
1401/11/01	12,580	11,660	12,580	11,970	(4.47)	5,916	35M	420B
1401/10/28	12,300	12,290	12,970	12,530	1.95	8,022	57M	719B
1401/10/27	12,690	12,030	12,840	12,290	(3.23)	6,134	34M	421B
1401/10/26	12,780	12,450	13,100	12,700	3.42	4,142	27M	338B
1401/10/24	11,630	11,210	12,650	12,280	2.85	5,195	35M	428B
1401/10/21	12,120	11,560	12,260	11,940	(1.97)	5,703	33M	390B
1401/10/20	12,290	11,870	12,540	12,180	2.70	5,806	44M	539B
1401/10/19	11,690	11,400	12,350	11,860	2.24	9,047	87M	1T
1401/10/18	11,600	11,460	11,600	11,600	6.91	1,906	62M	715B
1401/10/17	10,700	10,530	11,330	10,850	2.46	3,838	55M	599B
1401/10/14	10,850	10,440	10,850	10,590	(0.75)	2,646	22M	231B
1401/10/13	10,750	10,530	10,920	10,670	0.38	3,735	35M	374B
1401/10/12	10,760	10,470	10,890	10,630	(0.19)	4,867	37M	394B
1401/10/11	11,000	10,390	11,070	10,650	(2.29)	4,156	30M	323B
1401/10/10	10,910	10,500	11,300	10,900	(2.42)	3,943	30M	328B
1401/10/07	11,100	10,520	11,230	11,170	6.38	4,628	50M	557B
1401/10/05	10,430	10,210	10,750	10,500	0.48	4,127	41M	430B
1401/10/04	10,650	10,090	10,760	10,450	(2.15)	3,381	22M	235B
1401/10/03	10,600	10,450	10,900	10,680	1.42	1,713	16M	171B
1401/09/30	10,700	10,400	10,790	10,530	(0.57)	1,226	8M	82B
1401/09/29	10,500	10,350	10,910	10,590	(0.38)	1,550	13M	134B
1401/09/28	10,600	10,390	10,900	10,630	0.95	1,544	9M	100B
1401/09/27	10,230	10,210	10,780	10,530	2.53	2,607	22M	229B
1401/09/26	10,270	10,120	10,430	10,270	(0.19)	1,160	9M	94B
1401/09/23	10,480	10,120	10,480	10,290	0.39	921	8M	78B
1401/09/22	10,050	10,050	10,400	10,250	1.89	1,439	11M	115B
1401/09/21	9,920	9,920	10,170	10,060	0.30	1,203	8M	76B
1401/09/20	10,060	9,850	10,170	10,030	(0.3)	767	6M	61B
1401/09/19	10,050	9,880	10,360	10,060	(0.49)	936	8M	80B
1401/09/16	10,060	9,950	10,250	10,110	1.81	1,101	8M	76B
1401/09/15	10,020	9,700	10,250	9,930	(1.19)	1,290	15M	144B
1401/09/14	10,140	9,880	10,290	10,050	(0.79)	1,039	7M	68B
1401/09/13	10,140	9,990	10,360	10,130	(0.1)	982	8M	77B
1401/09/12	10,350	9,940	10,550	10,140	(2.69)	1,068	6M	63B
1401/09/09	10,460	10,090	10,680	10,420	0.39	790	5M	55B
1401/09/08	9,900	9,900	10,620	10,380	1.37	1,287	13M	139B
1401/09/07	10,610	10,000	10,610	10,240	(3.31)	1,553	11M	111B
1401/09/06	10,740	10,380	10,830	10,590	3.12	1,784	12M	130B
1401/09/05	9,710	9,710	10,490	10,270	4.69	2,237	21M	218B
1401/09/02	9,800	9,650	9,920	9,810	1.55	895	7M	72B
1401/09/01	9,500	9,460	9,800	9,660	0.31	803	6M	55B
1401/08/30	9,700	9,450	10,040	9,630	(1.73)	955	5M	48B
1401/08/29	9,700	9,460	10,170	9,800	1.24	813	7M	71B
1401/08/28	9,930	9,350	9,930	9,680	(0.51)	804	6M	56B
1401/08/25	9,230	9,230	9,940	9,730	3.73	1,625	13M	126B
1401/08/24	9,210	9,200	9,690	9,380	(2.29)	1,118	7M	64B
1401/08/23	10,000	9,390	10,080	9,600	(4.86)	1,470	11M	106B
1401/08/22	10,330	9,910	10,330	10,090	(1.18)	875	5M	55B
1401/08/21	10,200	9,970	10,480	10,210	1.09	1,112	11M	115B
1401/08/18	10,350	9,810	10,390	10,100	(2.42)	1,424	13M	131B
1401/08/17	10,000	9,870	10,550	10,350	4.97	1,694	18M	182B
1401/08/16	9,600	9,460	10,060	9,860	2.71	1,199	15M	152B
1401/08/15	9,070	9,070	9,800	9,600	3.78	1,065	15M	144B
1401/08/14	9,070	9,000	9,500	9,250	1.65	876	9M	82B
1401/08/11	9,140	8,920	9,240	9,100	0.55	733	6M	55B
1401/08/10	8,830	8,830	9,270	9,050	1.23	1,061	14M	123B
1401/08/09	8,750	8,750	9,060	8,940	0.90	1,055	13M	115B
1401/08/08	8,460	8,460	8,940	8,860	1.49	1,323	34M	299B
1401/08/07	8,460	8,460	8,970	8,730	3.19	1,814	38M	328B
1401/08/04	8,220	8,200	8,690	8,460	3.68	2,143	16M	139B
1401/08/03	8,550	8,100	8,600	8,160	(6.21)	2,327	21M	172B
1401/08/02	9,060	8,600	9,270	8,700	(5.84)	1,543	11M	93B
1401/08/01	9,340	9,070	9,760	9,240	(5.23)	1,845	11M	103B
1401/07/30	9,810	9,450	9,950	9,750	(0.2)	1,269	8M	82B
1401/07/27	9,320	9,300	10,000	9,770	1.03	3,077	21M	201B
1401/07/26	9,950	9,370	9,970	9,670	(1.02)	1,301	9M	92B
1401/07/25	10,090	9,470	10,090	9,770	(2.1)	950	8M	73B
1401/07/24	10,500	9,800	10,590	9,980	(5.22)	1,652	13M	125B
1401/07/23	10,580	10,230	10,940	10,530	(2.05)	942	7M	74B
1401/07/20	10,710	10,590	10,990	10,750	(1.65)	868	11M	114B
1401/07/19	10,880	10,690	11,090	10,930	1.30	682	6M	62B
1401/07/18	10,690	10,650	11,180	10,790	(2.71)	715	6M	69B
1401/07/17	11,050	10,630	11,470	11,090	(0.54)	828	5M	60B
1401/07/16	10,900	10,860	11,290	11,150	2.95	1,120	9M	96B
1401/07/12	10,500	10,380	11,000	10,830	3.84	1,288	16M	168B
1401/07/11	10,300	10,100	10,700	10,430	0.0	502	3M	31B
1401/07/10	10,010	10,010	10,770	10,430	0.68	861	6M	67B
1401/07/09	10,730	10,140	11,090	10,360	(4.95)	1,169	11M	114B
1401/07/06	10,650	10,650	11,200	10,900	0.28	866	5M	50B
1401/07/04	10,610	10,610	11,180	10,870	(0.37)	655	5M	55B
1401/07/02	10,710	10,550	11,250	10,910	(1.18)	946	7M	71B
1401/06/30	11,050	10,800	11,630	11,040	(4.5)	1,077	7M	76B
1401/06/29	11,210	11,140	11,840	11,560	2.57	1,285	7M	77B
1401/06/28	11,020	10,910	11,490	11,270	(1.14)	833	6M	63B
1401/06/27	11,100	10,990	11,790	11,400	(0.78)	854	4M	46B
1401/06/23	11,950	11,350	11,950	11,490	(3.61)	1,398	8M	95B
1401/06/22	11,610	11,450	12,080	11,920	5.58	2,477	17M	205B
1401/06/21	10,690	10,690	11,420	11,290	5.71	1,446	12M	140B
1401/06/20	10,650	10,500	10,990	10,680	(1.2)	1,201	8M	91B
1401/06/19	10,620	10,420	11,120	10,810	(0.92)	1,120	6M	65B
1401/06/16	11,350	10,690	11,350	10,910	0.55	805	4M	46B
1401/06/15	10,750	10,750	11,100	10,850	(1.54)	718	4M	39B
1401/06/14	11,200	10,950	11,300	11,020	(0.99)	906	5M	50B
1401/06/13	10,890	10,850	11,320	11,130	0.82	927	5M	55B
1401/06/12	11,480	10,890	11,600	11,040	(3.83)	866	6M	66B
1401/06/09	11,640	11,290	11,880	11,480	(1.46)	1,001	5M	62B
1401/06/08	11,250	11,250	11,900	11,650	3.83	1,093	7M	79B
1401/06/07	10,900	10,900	11,460	11,220	1.45	1,024	5M	61B
1401/06/06	11,520	10,850	11,520	11,060	(4.16)	1,137	6M	63B
1401/06/02	11,700	11,380	11,750	11,540	1.50	1,382	8M	87B
1401/06/01	11,350	10,920	11,780	11,370	(0.09)	3,029	16M	184B
1401/05/31	11,490	11,130	11,640	11,380	2.52	2,129	14M	155B
1401/05/30	10,900	10,900	11,140	11,100	4.62	1,591	14M	150B
1401/05/29	10,680	10,190	10,880	10,610	(1.03)	2,596	17M	175B
1401/05/26	10,740	10,550	10,740	10,720	0.56	226	4M	40B
1401/04/28	10,880	10,600	11,390	10,810	(3.05)	2,173	11M	121B
1401/04/26	11,010	10,830	11,390	11,150	1.18	1,552	12M	133B
1401/04/25	11,410	10,830	11,650	11,020	(3.25)	1,719	13M	145B
1401/04/22	11,300	11,080	11,740	11,390	(1.21)	1,775	9M	105B
1401/04/21	11,520	11,520	11,840	11,530	(4.87)	997	8M	91B
1401/04/20	12,170	12,040	12,650	12,120	(4.34)	612	3M	37B
1401/04/18	12,550	12,420	13,220	12,670	(3.06)	1,796	9M	116B
1401/04/15	13,310	12,930	13,580	13,070	(3.97)	1,593	7M	97B
1401/04/14	13,300	13,300	13,900	13,610	1.04	2,214	13M	182B
1401/04/13	13,110	13,110	13,650	13,470	2.05	1,981	15M	201B
1401/04/12	13,310	13,100	13,490	13,200	(4.21)	3,543	21M	280B
1401/04/11	13,850	13,210	14,060	13,780	(0.43)	3,975	22M	300B
1401/04/08	13,690	13,680	14,060	13,840	1.24	2,871	29M	404B
1401/04/07	13,500	13,410	13,840	13,670	3.25	2,706	18M	253B
1401/04/06	12,650	12,650	13,340	13,240	4.17	3,579	33M	436B
1401/04/05	12,710	12,500	12,900	12,710	0.16	3,370	18M	233B
1401/04/04	12,540	12,540	12,890	12,690	0.48	1,533	14M	179B
1401/04/01	12,620	12,400	12,940	12,630	0.24	1,783	26M	330B
1401/03/31	12,630	12,400	12,780	12,600	0.48	1,667	12M	147B
1401/03/30	12,410	12,350	12,790	12,540	1.62	2,028	26M	323B
1401/03/29	12,370	12,010	12,550	12,340	(0.16)	1,464	15M	190B
1401/03/28	12,390	12,210	12,650	12,360	(0.64)	1,530	9M	108B
1401/03/25	12,030	12,000	12,670	12,440	2.30	1,817	11M	141B
1401/03/24	12,000	11,910	12,450	12,160	(1.3)	2,091	13M	155B
1401/03/23	12,300	12,100	12,660	12,320	(2.92)	3,191	18M	216B
1401/03/22	13,380	12,510	13,380	12,690	(3.57)	2,700	27M	340B
1401/03/21	12,860	12,710	13,280	13,160	4.03	3,541	28M	367B
1401/03/18	12,690	12,300	13,050	12,650	(1.02)	4,471	38M	476B
1401/03/17	13,000	12,550	13,500	12,780	(3.26)	1,360	13M	168B
1401/03/16	13,160	12,710	13,680	13,210	0.99	4,453	30M	392B
1401/03/11	13,160	12,600	13,160	13,080	4.31	9,246	88M	1T
1401/03/10	12,540	12,540	12,540	12,540	4.94	571	5M	67B
1401/03/09	11,950	11,950	11,950	11,950	4.92	412	3M	39B
1401/03/08	11,150	11,040	11,700	11,390	2.15	2,287	22M	248B
1401/03/07	11,050	11,000	11,290	11,150	3.53	2,941	41M	458B
1401/03/04	10,590	10,590	11,000	10,770	1.51	2,784	30M	326B
1401/03/03	11,000	10,460	11,030	10,610	(2.84)	1,778	11M	113B
1401/03/02	11,420	10,800	11,420	10,920	(3.87)	1,792	11M	116B
1401/03/01	11,370	11,170	11,630	11,360	0.0	1,443	5M	56B
1401/02/31	11,090	10,860	11,550	11,360	1.88	2,012	8M	96B
1401/02/28	11,480	11,040	11,490	11,150	(4.04)	3,540	17M	192B
1401/02/27	11,960	11,410	12,060	11,620	(3.25)	4,287	20M	231B
1401/02/26	12,150	11,970	12,550	12,010	(4.68)	5,956	35M	421B
1401/02/25	12,950	12,010	12,960	12,600	2.02	3,709	25M	317B
1401/02/24	12,190	12,100	12,370	12,350	4.75	4,919	36M	444B
1401/02/21	11,530	11,530	11,970	11,790	2.43	2,273	12M	137B
1401/02/20	11,650	11,110	11,820	11,510	(0.35)	1,859	12M	141B
1401/02/19	11,600	11,360	11,830	11,550	(0.35)	2,084	11M	128B
1401/02/18	11,790	11,460	11,840	11,590	(1.78)	2,443	11M	133B
1401/02/17	12,000	11,590	12,180	11,800	(1.99)	3,126	14M	166B
1401/02/12	11,890	11,820	12,290	12,040	2.73	4,731	21M	255B
1401/02/11	11,300	11,200	11,820	11,720	4.09	4,101	32M	371B
1401/02/10	11,490	11,100	11,490	11,260	(1.75)	3,738	15M	170B
1401/02/07	11,320	11,210	11,750	11,460	0.26	5,863	26M	298B
1401/02/06	11,750	11,350	11,750	11,430	(4.27)	4,547	32M	362B
1401/02/05	12,000	11,720	12,300	11,940	(1.24)	4,961	36M	425B
1401/02/04	12,200	11,840	12,400	12,090	0.42	2,663	23M	278B
1401/01/31	12,010	11,710	12,380	12,040	0.25	4,896	19M	224B
1401/01/30	11,770	11,750	12,250	12,010	2.21	5,011	22M	269B
1401/01/29	12,460	11,690	12,460	11,750	(4.47)	10,528	75M	882B
1401/01/28	12,520	12,000	12,660	12,300	(1.6)	2,393	9M	116B
1401/01/27	12,560	12,270	12,770	12,500	(0.48)	2,473	9M	111B
1401/01/24	13,160	12,360	13,160	12,560	(3.46)	2,034	9M	117B
1401/01/23	13,300	12,530	13,480	13,010	0.70	1,948	8M	101B
1401/01/22	12,860	12,670	13,080	12,920	3.69	2,563	10M	129B
1401/01/21	12,310	12,310	12,840	12,460	(3.49)	3,575	21M	263B
1401/01/20	12,910	12,910	13,580	12,910	(4.93)	315	2M	30B
1401/01/17	13,730	13,260	14,160	13,580	(2.65)	1,294	5M	62B
1401/01/16	13,950	13,310	14,150	13,950	0.50	1,719	6M	83B
1401/01/15	13,600	13,330	14,200	13,880	(0.22)	1,300	9M	131B
1401/01/14	14,500	13,720	14,700	13,910	(3.67)	1,454	8M	117B
1401/01/10	14,400	14,000	14,950	14,440	1.12	1,082	6M	81B
1401/01/09	13,910	13,910	14,500	14,280	3.40	1,162	6M	92B
1401/01/07	13,460	13,450	14,000	13,810	2.68	718	5M	69B
1401/01/06	13,520	13,190	13,520	13,450	4.43	938	6M	75B
1400/12/28	12,630	12,630	12,890	12,880	4.89	296	5M	59B
1400/12/25	12,020	11,950	12,900	12,280	(0.89)	1,589	21M	257B
1400/12/24	12,550	12,320	12,960	12,390	(4.4)	347	2M	27B
1400/12/23	13,190	12,860	13,790	12,960	(4.21)	617	4M	58B
1400/12/22	13,000	12,810	14,080	13,530	0.89	1,280	8M	113B
1400/12/21	13,500	13,160	13,890	13,410	(2.33)	630	3M	45B
1400/12/18	13,410	13,300	14,160	13,730	1.25	880	6M	78B
1400/12/17	13,300	13,200	14,070	13,560	0.37	687	4M	58B
1400/12/16	13,620	13,170	13,620	13,510	4.08	1,022	10M	128B
1400/12/15	12,990	12,300	13,310	12,980	2.37	791	7M	88B
1400/12/14	12,510	12,350	13,090	12,680	(0.63)	911	6M	79B
1400/12/11	12,930	12,700	13,300	12,760	(4.49)	771	5M	58B
1400/12/09	13,700	12,910	13,700	13,360	2.38	1,315	8M	110B
1400/12/08	12,110	12,110	13,100	13,050	4.57	747	8M	110B
1400/12/07	12,600	12,310	12,940	12,480	(3.33)	766	3M	42B
1400/12/04	12,880	12,570	13,420	12,910	(1.38)	940	5M	65B
1400/12/03	13,250	12,800	13,530	13,090	(0.23)	1,179	8M	101B
1400/12/02	12,700	12,400	13,250	13,120	3.96	447	6M	73B
1400/12/01	12,500	12,430	12,930	12,620	1.61	1,088	6M	77B
1400/11/30	12,460	12,030	12,460	12,420	4.63	833	8M	95B
1400/11/27	11,990	11,640	12,220	11,870	1.98	856	11M	135B
1400/11/25	11,640	11,640	11,640	11,640	4.96	152	2M	18B
1400/11/24	10,980	10,600	11,270	11,090	3.26	505	4M	41B
1400/11/23	10,660	10,480	11,000	10,740	0.75	538	4M	41B
1400/11/20	10,330	10,320	10,760	10,660	(1.84)	517	4M	46B
1400/11/19	11,280	10,560	11,500	10,860	(2.25)	907	7M	71B
1400/11/18	10,950	10,800	11,270	11,110	3.45	1,316	12M	135B
1400/11/17	10,750	10,660	11,130	10,740	(4.28)	810	10M	105B
1400/11/16	11,660	11,110	11,660	11,220	(4.02)	762	4M	48B
1400/11/13	11,600	11,270	12,270	11,690	(1.43)	1,556	9M	105B
1400/11/12	11,570	11,300	12,110	11,860	2.77	1,923	16M	190B
1400/11/11	11,340	11,040	11,890	11,540	1.67	1,510	9M	106B
1400/11/10	11,500	11,020	11,870	11,350	0.35	1,458	9M	108B
1400/11/09	11,310	11,310	11,310	11,310	4.92	270	3M	33B
1400/11/06	10,330	10,150	10,840	10,780	4.36	630	10M	105B
1400/11/05	10,610	9,900	10,650	10,330	1.77	1,649	12M	121B
1400/11/04	10,150	10,000	10,150	10,150	4.96	408	6M	56B
1400/11/03	9,680	9,460	9,680	9,670	4.88	300	4M	40B
1400/11/02	9,000	8,860	9,340	9,220	3.60	462	10M	93B
1400/10/29	8,850	8,850	9,190	8,900	(4.4)	772	13M	113B
1400/10/28	9,030	9,010	9,110	9,310	(1.79)	111	603K	5B
1400/10/27	9,700	9,130	9,880	9,480	(1.35)	1,046	8M	75B
1400/10/26	9,450	9,220	9,940	9,610	1.26	1,200	8M	76B
1400/10/25	9,400	9,200	9,570	9,490	4.06	1,142	9M	82B
1400/10/22	8,880	8,770	9,190	9,120	4.11	284	3M	27B
1400/10/18	8,850	8,520	8,880	8,760	3.50	1,496	10M	91B
1400/10/15	8,181	8,170	8,723	8,464	1.88	1,224	20M	167B
1400/10/14	8,600	8,196	8,756	8,308	(3.22)	1,166	19M	156B
1400/10/13	8,330	8,330	8,810	8,584	(1.6)	1,549	12M	101B
1400/10/12	9,000	8,375	9,000	8,724	1.31	2,070	14M	123B
1400/10/11	8,643	8,300	8,643	8,611	4.60	1,432	20M	168B
1400/10/08	8,232	8,232	8,232	8,232	5.00	136	3M	26B
1400/10/07	7,720	7,550	8,212	7,840	0.24	1,730	21M	165B
1400/10/06	7,950	7,650	7,990	7,821	(0.81)	1,556	16M	127B
1400/10/05	7,898	7,666	8,100	7,885	(1.99)	742	6M	46B
1400/10/04	8,050	7,777	8,298	8,045	(1.7)	800	3M	28B
1400/10/01	8,228	7,900	8,340	8,184	(0.16)	992	5M	45B
1400/09/30	8,020	7,983	8,475	8,197	1.52	839	5M	44B
1400/09/29	7,866	7,866	8,448	8,074	(2.49)	411	4M	34B
1400/09/28	7,891	7,891	7,891	8,280	(0.31)	23	109K	857M
1400/09/27	8,198	8,198	8,390	8,306	(3.74)	249	1M	11B
1400/09/24	8,217	8,217	8,217	8,629	(0.23)	29	76K	625M
1400/09/23	8,237	8,237	8,237	8,649	(0.24)	24	81K	671M
1400/09/22	9,700	8,068	9,769	8,670	(3.28)	1,429	8M	70B
1400/09/21	8,532	8,532	8,532	8,964	(0.19)	13	63K	537M
1400/09/20	8,545	8,545	8,545	8,981	(0.14)	15	50K	424M
1400/09/17	8,575	8,575	8,575	8,994	(0.35)	41	114K	981M
1400/09/16	8,590	8,590	8,590	9,026	(0.18)	26	57K	492M
1400/09/15	8,624	8,624	8,624	9,042	(0.39)	48	124K	1B
1400/09/14	8,758	8,758	8,758	9,077	(1.53)	47	489K	4B
1400/09/13	8,966	8,966	9,390	9,218	(2.32)	184	2M	16B
1400/09/10	9,255	9,182	9,650	9,437	(2.36)	155	2M	15B
1400/09/09	9,833	9,338	9,858	9,665	(1.67)	480	4M	38B
1400/09/08	9,700	9,501	9,910	9,829	1.34	389	4M	36B
1400/09/07	9,506	9,495	10,061	9,699	(2.95)	522	4M	34B
1400/09/06	9,955	9,500	10,200	9,994	0.39	364	2M	24B
1400/09/03	10,275	9,746	10,299	9,955	(2.95)	632	4M	39B
1400/09/02	10,100	10,025	10,340	10,258	(0.23)	481	6M	61B
1400/09/01	10,050	10,011	10,368	10,282	1.51	587	5M	50B
1400/08/30	10,000	9,840	10,369	10,129	(1.64)	508	2M	25B
1400/08/29	10,270	9,963	10,600	10,298	0.14	845	5M	51B
1400/08/26	10,067	10,067	10,375	10,284	2.18	621	6M	63B
1400/08/25	9,672	9,672	10,350	10,065	(1.14)	931	9M	89B
1400/08/24	9,910	9,810	10,490	10,181	(1.4)	406	3M	28B
1400/08/23	10,025	9,921	10,500	10,326	1.32	772	7M	67B
1400/08/22	10,270	9,923	10,330	10,191	2.55	933	7M	71B
1400/08/19	9,990	9,839	10,280	9,938	(4.04)	1,359	9M	87B
1400/08/18	10,310	10,176	10,900	10,356	(3.31)	522	4M	45B
1400/08/17	10,636	10,636	11,200	10,711	(4.32)	673	5M	58B
1400/08/16	11,500	10,626	11,744	11,195	0.09	1,153	8M	90B
1400/08/15	10,900	10,800	11,216	11,185	4.71	422	5M	53B
1400/08/12	10,400	10,400	10,706	10,682	4.76	858	7M	75B
1400/08/11	10,000	10,000	10,208	10,197	4.89	299	4M	38B
1400/08/10	9,697	9,697	10,021	9,722	(4.75)	898	13M	129B
1400/08/09	9,730	9,730	9,730	10,207	(0.34)	18	100K	970M
1400/08/08	9,857	9,857	9,857	10,242	(1.28)	34	371K	4B
1400/08/05	9,870	9,870	9,870	10,375	(0.13)	20	37K	367M
1400/08/04	9,895	9,895	9,895	10,389	(0.25)	16	70K	694M
1400/08/03	10,010	10,010	10,010	10,415	(1.15)	22	326K	3B
1400/08/01	10,029	10,029	10,029	10,536	(0.19)	18	55K	547M
1400/07/28	10,113	10,113	10,113	10,556	(0.84)	41	220K	2B
1400/07/27	10,269	10,269	10,269	10,645	(1.52)	78	398K	4B
1400/07/26	10,314	10,314	10,314	10,809	(0.43)	37	113K	1B
1400/07/25	10,411	10,411	10,411	10,856	(0.93)	54	243K	3B
1400/07/24	10,905	10,905	11,489	10,958	(4.53)	778	4M	47B
1400/07/21	10,978	10,978	10,978	11,478	(0.67)	33	153K	2B
1400/07/20	11,900	11,248	11,900	11,555	(2.41)	133	641K	7B
1400/07/19	12,190	11,400	12,200	11,840	(1.11)	612	2M	23B
1400/07/18	11,967	11,967	12,180	11,973	(4.95)	695	5M	58B
1400/07/17	12,750	12,449	13,361	12,596	(3.88)	455	2M	20B
1400/07/14	14,100	13,019	14,100	13,104	(4.38)	1,048	4M	53B
1400/07/12	14,000	13,259	14,590	13,704	(1.81)	884	3M	36B
1400/07/11	14,400	13,758	14,400	13,956	(3.63)	285	879K	12B
1400/07/10	14,610	14,010	14,980	14,482	0.29	595	2M	32B
1400/07/07	14,552	13,900	14,990	14,440	(0.77)	677	3M	36B
1400/07/06	15,000	14,357	15,268	14,552	(3.71)	606	3M	39B
1400/07/04	15,200	14,810	15,599	15,112	(0.03)	381	1M	21B
1400/07/03	14,620	14,600	15,347	15,117	3.42	430	2M	28B
1400/06/31	14,577	14,576	14,999	14,617	(4.73)	277	969K	14B
1400/06/30	16,000	15,147	16,122	15,343	(3.77)	254	1M	16B
1400/06/29	16,370	15,556	16,700	15,944	(2.63)	535	2M	25B
1400/06/28	16,190	15,653	16,695	16,374	1.47	760	3M	49B
1400/06/27	16,099	15,550	16,590	16,136	1.89	857	3M	41B
1400/06/24	15,620	15,410	15,897	15,837	4.60	652	3M	43B
1400/06/23	14,510	14,500	15,417	15,140	3.11	629	4M	67B
1400/06/22	14,700	14,652	15,300	14,683	(4.8)	452	1M	21B
1400/06/21	15,800	15,102	15,895	15,423	(2.98)	341	2M	24B
1400/06/20	16,000	15,750	16,360	15,896	(1.18)	623	2M	32B
1400/06/17	16,260	15,900	16,880	16,086	(1.66)	921	2M	34B
1400/06/16	16,512	16,000	16,890	16,358	(1.9)	701	2M	29B
1400/06/15	17,270	15,900	17,270	16,675	0.59	623	2M	29B
1400/06/14	16,599	16,060	16,980	16,577	2.19	891	3M	58B
1400/06/13	16,000	16,000	16,780	16,222	(1.22)	789	2M	34B
1400/06/10	16,200	16,100	16,797	16,423	2.02	556	2M	35B
1400/06/09	16,000	15,616	16,690	16,098	(1.72)	744	3M	46B
1400/06/08	16,295	16,286	16,880	16,380	(4.45)	398	1M	20B
1400/06/07	17,850	16,682	17,880	17,143	(2.37)	1,273	3M	54B
1400/06/06	17,890	17,000	17,890	17,560	(0.77)	1,302	4M	72B
1400/06/03	17,804	17,150	17,804	17,697	4.36	1,219	4M	72B
1400/06/02	16,979	16,511	16,982	16,957	4.84	797	3M	53B
1400/06/01	16,460	16,029	16,949	16,174	(4.14)	1,364	6M	100B
1400/05/31	17,400	16,684	17,940	16,872	(3.93)	1,347	4M	71B
1400/05/24	17,220	17,110	18,390	17,562	(2.13)	848	3M	46B
1400/05/23	17,810	17,634	18,900	17,944	(3.33)	938	3M	54B
1400/05/20	18,811	17,603	19,340	18,562	0.58	945	3M	59B
1400/05/19	17,680	17,678	18,561	18,455	4.40	759	3M	60B
1400/05/18	17,413	17,413	18,283	17,678	1.52	900	6M	114B
1400/05/17	17,414	17,164	18,152	17,413	(3.62)	615	3M	55B
1400/05/16	18,380	17,220	18,500	18,067	0.36	517	2M	32B
1400/05/13	17,560	17,532	18,850	18,003	(2.44)	1,030	3M	61B
1400/05/12	18,800	17,858	19,480	18,454	(1.82)	1,295	6M	108B
1400/05/11	18,909	18,100	18,909	18,797	4.38	2,273	9M	168B
1400/05/10	18,009	18,009	18,009	18,009	5.00	215	2M	33B
1400/05/09	16,550	16,550	17,375	17,152	3.65	392	5M	80B
1400/05/06	16,510	16,431	17,300	16,548	(4.32)	946	8M	132B
1400/05/05	17,100	17,100	17,980	17,295	(3.92)	1,305	7M	122B
1400/05/04	18,000	18,000	18,000	18,000	(11.71)	100	1M	26B
1400/01/31	87,815	87,815	87,815	89,547	(0.07)	28	19K	2B
1400/01/30	87,834	87,834	87,834	89,607	(0.02)	10	6K	528M
1400/01/29	87,884	87,884	87,884	89,626	(0.06)	21	16K	1B
1400/01/28	87,898	87,898	87,898	89,677	(0.02)	10	5K	396M
1400/01/25	87,933	87,933	87,933	89,691	(0.04)	23	11K	969M
1400/01/24	88,084	88,084	88,084	89,727	(0.17)	29	48K	4B
1400/01/23	88,170	88,170	88,170	89,881	(0.1)	62	27K	2B
1400/01/22	88,227	88,227	92,000	89,969	(0.06)	1,404	1M	107B
1400/01/21	88,230	88,230	88,230	90,027	0.0	4	785	69M
1400/01/18	88,239	88,239	88,239	90,030	(0.01)	11	3K	243M
1400/01/17	88,413	88,413	89,000	90,039	(0.2)	79	54K	5B
1400/01/16	88,889	88,889	91,880	90,217	(0.54)	189	233K	21B
1400/01/15	89,371	89,369	90,000	90,703	(0.54)	140	147K	13B
1400/01/14	91,990	89,746	91,990	91,192	(0.42)	294	162K	15B
1400/01/11	90,620	90,259	93,000	91,577	(0.57)	567	527K	48B
1400/01/10	89,520	89,520	93,500	92,101	0.99	673	577K	53B
1400/01/08	90,000	88,834	93,899	91,195	0.61	1,059	938K	86B
1400/01/07	88,984	88,984	88,984	90,646	(0.17)	78	47K	4B
1399/12/27	89,233	89,233	92,000	90,800	(0.28)	300	386K	35B
1399/12/26	89,972	89,972	93,000	91,054	(0.82)	439	308K	28B
1399/12/25	90,130	90,119	91,958	91,808	(0.16)	103	47K	4B
1399/12/24	91,000	90,906	94,340	91,958	(0.87)	715	534K	49B
1399/12/23	92,125	92,125	95,320	92,761	(1.32)	1,398	1M	110B
1399/12/20	92,622	92,622	92,622	94,005	(0.54)	116	140K	13B
1399/12/19	92,732	92,732	92,732	94,512	(0.12)	72	31K	3B
1399/12/18	93,056	93,056	93,056	94,624	(0.35)	74	91K	8B
1399/12/17	93,154	93,154	93,154	94,955	(0.11)	71	28K	3B
1399/12/16	93,587	93,587	93,587	95,055	(0.46)	130	121K	11B
1399/12/13	94,500	93,437	96,990	95,496	0.16	499	513K	49B
1399/12/12	93,500	93,500	97,000	95,343	2.26	987	847K	81B
1399/12/11	91,600	91,600	94,490	93,232	0.27	978	1M	110B
1399/12/10	89,890	89,890	94,990	92,977	1.54	1,037	844K	78B
1399/12/09	90,381	90,381	93,910	91,570	(0.71)	1,714	2M	141B
1399/12/06	92,003	92,003	94,000	92,225	(1.76)	535	665K	61B
1399/12/05	93,253	93,253	93,253	93,880	(1.34)	252	375K	35B
1399/12/04	93,812	93,812	93,812	95,156	(0.6)	64	167K	16B
1399/12/03	96,700	92,284	99,000	95,726	1.66	812	1M	100B
1399/12/02	92,009	92,009	94,681	94,167	5.42	1,833	1M	139B
1399/11/29	85,500	85,500	92,168	89,322	2.73	2,104	4M	399B
1399/11/28	84,944	84,944	90,000	86,951	0.32	1,875	2M	183B
1399/11/27	86,242	86,242	86,242	86,677	(1.51)	123	415K	36B
1399/11/26	87,798	87,798	90,000	88,002	(1.77)	1,043	2M	144B
1399/11/25	88,858	88,858	92,899	89,589	(1.19)	1,629	2M	212B
1399/11/21	91,030	89,952	95,900	90,671	(4.24)	864	1M	110B
1399/11/20	95,990	92,501	96,780	94,686	2.73	2,340	2M	198B
1399/11/19	88,900	87,800	93,345	92,172	3.68	1,344	2M	170B
1399/11/18	87,950	87,010	90,930	88,900	1.77	1,752	2M	141B
1399/11/15	85,999	82,946	88,874	87,352	3.20	2,232	3M	241B
1399/11/14	84,400	80,070	85,715	84,642	3.68	1,393	2M	162B
1399/11/13	84,500	80,000	84,500	81,634	(1.67)	1,513	2M	123B
1399/11/12	84,000	80,000	86,500	83,021	0.17	3,159	4M	312B
1399/11/11	82,971	78,105	82,971	82,882	4.89	1,084	4M	337B
1399/11/08	78,775	77,777	79,100	79,020	4.89	1,317	2M	150B
1399/11/07	74,590	69,760	77,060	75,334	2.65	2,591	6M	419B
1399/11/06	73,000	70,001	75,460	73,391	1.83	1,450	2M	183B
1399/11/05	72,460	70,010	72,460	72,072	4.44	1,609	3M	220B
1399/11/04	66,680	66,500	69,505	69,010	4.25	759	2M	121B
1399/11/01	65,000	64,157	67,320	66,196	3.18	882	2M	148B
1399/10/30	63,162	63,162	67,149	64,157	(3.5)	1,355	3M	194B
1399/10/29	63,665	63,665	63,665	66,486	(0.79)	43	115K	7B
1399/10/27	65,315	65,315	65,315	67,015	(2.53)	266	367K	24B
1399/10/24	67,574	67,574	67,574	68,752	(3.34)	161	473K	32B
1399/10/23	71,005	69,823	74,900	71,130	(3.22)	670	788K	56B
1399/10/22	71,987	71,980	74,551	73,497	3.52	1,791	2M	133B
1399/10/21	69,261	69,261	72,000	71,001	0.94	1,193	2M	134B
1399/10/20	68,500	68,000	73,000	70,343	(0.52)	1,402	2M	119B
1399/10/17	73,000	70,176	73,000	70,711	(4.28)	927	1M	87B
1399/10/16	72,700	72,587	74,688	73,869	2.88	1,776	1M	111B
1399/10/15	69,000	69,000	72,587	71,800	3.86	1,828	2M	176B
1399/10/14	67,003	67,000	72,150	69,131	(1.61)	1,865	2M	130B
1399/10/13	69,100	68,829	73,000	70,259	(3.03)	1,554	2M	139B
1399/10/10	71,040	70,700	76,000	72,451	(2.61)	2,408	3M	191B
1399/10/09	72,600	72,325	79,100	74,395	(2.28)	3,090	4M	285B
1399/10/08	76,950	72,000	78,500	76,131	1.55	3,873	6M	445B
1399/10/07	75,302	71,720	75,302	74,967	4.53	5,801	8M	608B
1399/10/06	71,717	71,717	71,717	71,717	5.00	619	2M	123B
1399/10/03	66,150	65,403	72,000	68,302	(0.79)	9,942	16M	1T
1399/10/02	68,845	68,845	68,845	68,845	(5.0)	766	970K	67B
1399/10/01	74,010	66,962	74,010	72,468	2.81	2,109	5M	327B
1399/09/30	70,840	70,840	70,840	70,486	4.47	307	696K	49B
1399/09/29	67,467	67,467	67,467	67,467	5.00	480	2M	102B
1399/09/26	64,333	61,500	64,333	64,255	4.87	1,512	3M	199B
1399/09/25	58,500	56,831	62,813	61,270	2.42	2,848	4M	244B
1399/09/24	58,510	58,276	64,000	59,822	(2.48)	4,657	10M	590B
1399/09/23	60,208	60,208	60,208	61,343	(3.21)	290	485K	29B
1399/09/22	63,170	62,883	65,000	63,376	(4.25)	940	1M	73B
1399/09/19	70,782	64,042	70,782	66,192	(1.81)	4,684	7M	471B
1399/09/18	67,412	67,412	67,412	67,412	5.00	666	2M	130B
1399/09/17	64,202	64,202	64,202	64,202	5.00	626	1M	90B
1399/09/16	61,145	61,145	61,145	61,145	5.00	400	1M	85B
1399/09/15	58,234	58,234	58,234	58,234	5.00	727	2M	100B
1399/09/12	55,463	55,000	55,463	55,461	5.00	1,174	2M	108B
1399/09/11	52,824	52,010	52,824	52,822	5.00	471	1M	58B
1399/08/20	191,220	191,220	191,220	201,235	(0.02)	8	1K	232M
1399/08/19	191,428	191,428	191,428	201,284	(0.11)	18	5K	1B
1399/08/06	196,006	196,006	196,006	201,503	(2.34)	185	113K	22B
1399/08/05	196,763	196,763	196,763	206,322	(0.38)	50	19K	4B
1399/08/03	196,936	196,936	196,936	207,118	(0.09)	31	4K	837M
1399/07/30	198,388	198,388	198,388	207,301	(0.73)	116	35K	7B
1399/07/29	198,930	198,930	198,930	208,829	(0.27)	46	13K	3B
1399/07/28	199,151	199,151	199,151	209,400	(0.11)	22	5K	1B
1399/07/27	206,500	200,529	217,900	209,632	(0.69)	284	81K	17B
1399/07/23	214,000	207,000	214,000	211,083	(0.28)	291	69K	15B
1399/07/22	219,000	209,500	219,000	211,669	0.40	346	104K	22B
1399/07/21	215,000	207,000	217,000	210,830	1.74	484	156K	33B
1399/07/20	203,990	195,200	210,415	207,221	3.41	541	283K	59B
1399/07/19	205,555	198,900	205,555	200,396	0.98	367	146K	29B
1399/07/16	199,430	190,000	205,000	198,450	1.36	401	291K	58B
1399/07/15	187,000	187,000	204,138	195,788	0.70	74	53K	11B
1399/07/14	188,000	188,000	200,000	194,418	(0.87)	375	158K	31B
1399/07/13	197,246	191,500	197,246	196,116	4.40	489	259K	51B
1399/07/12	180,000	178,349	197,000	187,854	0.06	738	752K	141B
1399/07/09	181,941	181,941	198,110	187,735	(1.97)	464	207K	39B
1399/07/08	182,354	182,354	182,354	191,516	(0.23)	48	12K	2B
1399/07/07	183,378	183,378	183,378	191,951	(0.56)	46	30K	6B
1399/07/06	198,110	179,244	198,110	193,029	2.31	789	340K	66B
1399/07/05	195,470	195,470	195,470	188,677	1.35	112	73K	14B
1399/07/02	192,817	192,817	192,817	186,162	1.38	171	81K	16B
1399/07/01	190,328	190,328	190,328	183,636	1.31	159	77K	15B
1399/06/31	187,111	187,111	187,111	181,265	1.72	206	102K	19B
1399/06/30	182,706	175,030	182,706	178,201	2.41	346	145K	27B
1399/06/29	177,583	177,583	177,583	174,006	2.88	323	171K	30B
1399/06/26	165,000	164,000	174,000	169,127	1.74	596	442K	75B
1399/06/25	163,333	163,333	170,000	166,234	(3.31)	302	197K	32B
1399/06/24	167,032	167,032	173,990	171,929	(2.21)	293	129K	22B
1399/06/23	167,455	167,455	167,455	175,823	(0.25)	48	14K	2B
1399/06/22	183,000	167,532	184,000	176,268	(0.05)	482	217K	38B
1399/06/19	170,181	170,181	179,859	176,349	(1.56)	393	128K	22B
1399/06/18	170,338	170,338	170,338	179,137	(0.09)	24	5K	882M
1399/06/17	172,038	172,038	183,300	179,303	(0.99)	148	68K	12B
1399/06/16	187,600	169,970	187,600	181,092	1.34	666	348K	63B
1399/06/15	179,000	169,380	184,980	178,696	0.23	1,114	501K	89B
1399/06/12	180,000	171,531	185,000	178,282	(1.26)	274	180K	32B
1399/06/11	190,000	177,101	194,450	180,558	(3.15)	619	401K	72B
1399/06/10	181,950	181,944	199,940	186,422	(2.66)	1,555	1M	195B
1399/06/05	185,851	185,851	185,851	191,520	(2.1)	255	99K	18B
1399/06/04	188,316	188,316	188,316	195,632	(1.31)	151	62K	12B
1399/06/03	189,587	189,587	189,587	198,227	(0.67)	65	32K	6B
1399/06/02	192,814	192,814	192,814	199,565	(1.67)	97	79K	15B
1399/06/01	212,096	201,492	212,096	202,962	(4.31)	882	688K	140B
1399/05/29	212,096	212,000	212,096	212,096	5.00	1,006	443K	94B
1399/05/28	201,997	201,997	201,997	201,997	5.00	579	319K	64B
1399/05/27	192,490	191,500	192,490	192,379	4.94	625	290K	56B
1399/05/26	183,324	183,224	183,324	183,324	5.00	1,056	582K	107B
1399/05/25	170,500	162,019	179,073	174,595	2.37	745	676K	118B
1399/05/20	172,924	172,924	172,924	170,546	3.56	225	222K	38B
1399/05/19	168,365	168,365	168,365	164,690	2.71	224	169K	28B
1399/05/15	163,321	156,500	163,321	160,348	3.09	354	200K	33B
1399/05/14	150,001	148,000	157,670	155,544	3.58	891	688K	107B
1399/05/13	148,094	148,094	154,700	150,162	(3.67)	666	449K	67B
1399/05/12	170,900	154,712	170,900	155,888	(4.28)	1,667	819K	128B
1399/05/11	162,893	160,000	162,893	162,854	4.97	1,036	899K	146B
1399/05/08	159,805	159,805	159,805	155,137	1.93	267	148K	24B
1399/05/07	154,212	147,000	154,212	152,196	3.63	529	393K	60B
1399/05/06	150,678	143,000	150,678	146,869	2.35	577	482K	71B
1399/05/05	143,524	141,000	143,524	143,503	4.98	694	411K	59B
1399/05/04	136,690	136,650	136,690	136,690	5.00	418	392K	54B
1399/05/01	126,500	126,500	130,340	130,181	4.87	676	678K	88B
1399/04/31	124,134	124,134	124,134	124,134	5.00	419	679K	84B
1399/04/30	118,698	118,698	118,698	118,223	4.58	403	408K	48B
1399/04/29	117,883	117,883	117,883	113,046	0.69	86	62K	7B
1399/04/24	111,456	111,456	120,000	112,470	(4.14)	1,145	982K	110B
1399/04/23	121,050	116,256	125,950	117,322	(4.13)	754	664K	78B
1399/04/22	122,470	121,000	122,470	122,374	4.92	969	980K	120B
1399/04/21	115,000	115,000	116,869	116,639	4.79	606	607K	71B
1399/04/18	112,000	106,888	112,100	111,304	4.25	719	674K	75B
1399/04/17	105,000	104,000	106,888	106,762	4.88	537	569K	61B
1399/04/16	100,000	100,000	103,236	101,799	3.54	379	433K	45B
1399/04/15	95,000	95,000	99,528	98,320	3.73	410	442K	44B
1399/04/14	95,413	92,500	95,413	94,789	4.31	638	705K	67B
1399/04/11	92,410	92,410	92,410	90,870	3.25	108	409K	38B
1399/04/09	90,705	87,770	90,705	88,010	1.88	81	239K	22B
1399/04/08	85,500	85,000	86,459	86,386	4.91	341	795K	69B
1399/04/07	83,547	83,547	83,547	82,342	3.49	217	438K	37B
1399/04/04	78,600	78,000	81,104	79,569	3.01	218	472K	38B
1399/04/03	78,502	78,000	78,502	77,242	3.31	266	456K	36B
1399/04/02	71,000	69,853	77,205	74,764	1.68	531	605K	45B
1399/04/01	78,626	71,138	78,626	73,529	(1.81)	804	539K	39B
1399/03/31	72,888	72,888	76,415	74,882	2.89	238	452K	34B
1399/03/27	73,900	71,000	73,943	72,777	3.34	453	646K	47B
1399/03/26	67,617	67,617	70,723	70,422	4.55	481	920K	65B
1399/03/25	65,002	65,002	67,617	67,356	4.59	569	914K	62B
1399/03/24	64,856	64,856	64,856	64,398	4.26	273	689K	45B
1399/03/21	62,746	62,746	62,746	61,768	3.36	228	599K	38B
1399/03/20	61,086	61,086	61,086	59,759	2.72	115	484K	30B
1399/03/19	60,570	60,570	60,570	58,178	0.85	134	152K	9B
1399/03/18	60,159	60,159	60,159	57,686	0.68	50	122K	7B
1399/03/17	58,984	58,984	58,984	57,295	1.99	125	355K	21B
1399/03/13	58,351	58,351	58,351	56,176	1.09	138	197K	12B
1399/03/12	55,999	54,000	57,870	55,573	0.82	392	352K	20B
1399/03/11	56,648	53,510	56,648	55,120	(0.19)	299	205K	11B
1399/03/10	55,002	55,002	56,900	55,226	0.41	576	212K	12B
1399/03/07	52,482	52,482	55,200	54,998	(0.45)	248	123K	7B
1399/03/06	55,600	53,120	55,600	55,244	(1.2)	188	227K	12B
1399/03/03	56,710	54,006	56,710	55,915	(0.21)	269	143K	8B
1399/02/31	55,750	53,160	58,702	56,030	0.22	438	500K	28B
1399/02/30	57,797	56,000	57,797	55,907	0.58	321	247K	14B
1399/02/29	54,301	54,301	57,870	55,584	0.85	328	221K	13B
1399/02/28	52,608	52,598	55,000	55,115	(0.45)	264	173K	9B
1399/02/27	56,300	54,620	57,700	55,366	0.31	366	225K	13B
1399/02/24	51,109	51,109	56,487	55,197	2.60	526	673K	37B
1399/02/23	55,000	52,986	55,000	53,798	(3.54)	352	628K	33B
1399/02/22	59,989	55,078	59,989	55,774	(3.8)	484	754K	42B
1399/02/21	60,666	56,011	60,666	57,976	0.34	464	304K	18B
1399/02/20	56,757	56,757	59,839	57,778	1.38	304	254K	15B
1399/02/17	54,584	54,584	59,699	56,990	(0.81)	522	486K	28B
1399/02/16	60,999	55,862	60,999	57,456	(2.29)	616	614K	35B
1399/02/15	61,290	60,000	61,290	58,802	0.74	179	153K	9B
1399/02/14	59,661	59,640	59,661	58,372	2.73	394	499K	30B
1399/02/13	56,899	55,100	57,549	56,820	3.67	750	722K	41B
1399/02/10	53,351	53,351	56,500	54,809	0.69	733	509K	28B
1399/02/09	54,001	53,257	55,000	54,431	(2.91)	913	666K	36B
1399/02/08	57,980	54,110	57,980	56,060	(0.55)	489	350K	19B
1399/02/07	58,267	54,800	58,267	56,368	1.58	711	622K	35B
1399/02/06	56,436	55,000	56,436	55,493	3.24	564	633K	36B
1399/02/03	53,640	52,500	54,806	53,749	2.97	740	750K	41B
1399/02/02	50,700	50,700	53,899	52,197	(0.07)	661	555K	29B
1399/02/01	49,401	49,401	54,597	52,232	0.45	626	433K	23B
1399/01/31	55,485	50,207	55,485	51,999	(1.61)	1,014	751K	39B
1399/01/30	54,392	54,000	54,392	52,849	2.02	441	391K	21B
1399/01/27	52,800	50,705	53,186	51,802	2.27	660	687K	36B
1399/01/26	52,800	48,300	52,800	50,654	0.02	800	475K	24B
1399/01/25	51,313	50,000	51,313	50,645	3.63	956	863K	44B
1399/01/24	50,745	50,745	50,745	48,870	1.12	247	238K	12B
1399/01/23	49,488	49,488	49,488	48,329	2.54	264	539K	27B
1399/01/20	47,000	47,000	48,430	47,132	2.19	535	511K	25B
1399/01/19	44,905	44,888	47,003	46,124	1.34	916	665K	31B
1399/01/18	45,746	44,900	45,746	45,512	(0.51)	634	450K	20B
1399/01/17	47,314	44,701	47,314	45,745	(0.58)	737	541K	25B
1399/01/16	47,970	45,450	47,970	46,014	(0.47)	992	605K	28B
1399/01/11	47,970	46,100	47,970	46,232	0.37	787	404K	19B
1399/01/10	47,490	45,950	47,490	46,063	1.67	1,027	617K	29B
1399/01/09	44,500	44,500	46,116	45,308	1.85	1,023	688K	32B
1399/01/06	43,801	43,800	44,719	44,485	(0.53)	821	485K	21B
1399/01/05	46,777	43,204	46,777	44,720	(1.66)	561	472K	21B
1398/12/28	43,485	43,485	46,865	45,477	(0.65)	636	412K	19B
1398/12/27	43,689	43,689	45,500	45,773	(0.47)	207	101K	4B
1398/12/26	44,300	43,980	44,721	45,988	(0.66)	371	157K	7B
1398/12/25	44,075	44,075	44,237	46,294	(0.22)	106	46K	2B
1398/12/24	44,237	44,237	46,900	46,394	(0.37)	151	81K	4B
1398/12/21	45,051	45,051	47,400	46,565	(1.81)	713	409K	19B
1398/12/20	45,125	45,125	45,125	47,422	(0.16)	110	34K	2B
1398/12/19	45,276	45,276	45,277	47,500	(0.33)	188	69K	3B
1398/12/17	45,945	45,945	45,949	47,658	(1.46)	424	302K	14B
1398/12/14	49,989	46,151	49,989	48,363	(0.43)	922	412K	20B
1398/12/13	50,500	48,284	50,500	48,573	0.98	864	421K	21B
1398/12/12	48,179	46,000	48,293	48,102	4.58	975	1M	66B
1398/12/11	44,700	44,600	46,272	45,994	4.37	717	645K	30B
1398/12/10	43,000	43,000	45,330	44,069	(2.62)	481	261K	11B
1398/12/07	44,501	44,501	45,815	45,256	2.85	881	478K	22B
1398/12/06	42,500	42,500	44,501	44,002	(1.39)	633	273K	12B
1398/12/05	46,599	44,003	46,599	44,623	(0.34)	662	293K	13B
1398/12/04	45,000	44,000	45,132	44,773	4.16	649	508K	23B
1398/12/03	39,923	39,923	44,000	42,983	2.28	697	394K	17B
1398/11/30	43,250	41,572	43,250	42,024	1.09	454	204K	9B
1398/11/29	43,200	40,900	43,200	41,572	(2.41)	417	203K	8B
1398/11/28	44,418	41,719	44,418	42,598	(1.54)	473	224K	10B
1398/11/27	42,648	41,700	43,997	43,266	1.41	549	268K	12B
1398/11/26	44,498	41,502	44,498	42,663	(1.95)	512	304K	13B
1398/11/23	43,333	41,501	44,499	43,510	2.20	709	365K	16B
1398/11/21	44,000	41,501	44,000	42,572	(0.59)	441	187K	8B
1398/11/20	41,123	41,076	44,189	42,824	1.74	520	349K	15B
1398/11/19	43,335	41,335	43,335	42,093	(2.65)	726	334K	14B
1398/11/16	43,869	42,500	44,001	43,237	(3.01)	756	283K	12B
1398/11/15	46,071	44,477	46,071	44,577	(4.78)	975	607K	27B
1398/11/14	48,198	45,250	48,198	46,817	1.60	1,937	1M	59B
1398/11/13	46,095	45,600	46,095	46,078	4.96	715	981K	45B
1398/11/12	43,900	43,900	43,900	43,900	5.00	606	650K	29B
1398/11/08	41,500	41,010	42,400	41,810	(0.21)	471	224K	9B
1398/11/07	43,488	40,900	43,488	41,900	(2.41)	353	158K	7B
1398/11/06	44,480	42,050	44,480	42,933	0.93	436	169K	7B
1398/11/05	42,817	42,000	42,817	42,536	4.31	559	356K	15B
1398/11/02	42,979	39,900	42,979	40,779	(1.72)	458	318K	13B
1398/11/01	42,459	41,001	42,459	41,494	1.81	275	129K	5B
1398/10/30	41,980	40,000	42,585	40,757	(2.85)	736	422K	17B
1398/10/29	41,559	41,559	42,998	41,954	(3.15)	514	240K	10B
1398/10/28	44,190	42,501	44,550	43,320	0.17	789	398K	17B
1398/10/25	43,400	42,100	43,503	43,247	4.38	397	318K	14B
1398/10/24	39,481	39,481	41,455	41,432	10.19	98	84K	3B
1398/10/21	37,601	37,601	37,601	37,601	2.00	47	71K	3B
1398/10/18	36,864	36,864	36,864	36,864	(2.0)	83	62K	2B
1398/10/17	37,612	36,940	39,978	37,616	(3.26)	270	94K	4B
1398/10/15	38,760	38,760	41,499	38,884	(4.69)	538	448K	17B
1398/10/14	40,799	40,799	40,799	40,799	(5.0)	61	37K	1B
1398/10/11	41,701	41,701	43,500	42,946	2.99	414	178K	8B
1398/10/10	42,120	41,339	43,120	41,698	(4.17)	928	603K	25B
1398/10/09	44,750	42,972	44,900	43,514	(0.84)	712	422K	18B
1398/10/08	44,000	43,005	45,500	43,882	(2.92)	966	564K	25B
1398/10/07	46,788	43,582	46,789	45,203	(1.46)	778	384K	17B
1398/10/04	46,000	45,200	46,249	45,875	4.15	587	293K	13B
1398/10/03	42,831	42,450	46,000	44,047	(1.41)	708	415K	18B
1398/10/02	46,694	43,838	46,697	44,675	(3.19)	731	339K	15B
1398/10/01	45,359	45,359	46,587	46,145	1.33	817	401K	18B
1398/09/30	46,800	45,449	47,500	45,538	(4.81)	1,422	1M	61B
1398/09/27	49,427	46,731	49,430	47,841	(2.74)	1,126	688K	33B
1398/09/26	49,700	48,500	49,700	49,190	3.78	869	537K	26B
1398/09/25	48,489	45,623	48,500	47,397	2.02	842	620K	29B
1398/09/24	49,000	45,480	49,000	46,460	(2.95)	1,020	520K	24B
1398/09/23	48,316	44,502	48,316	47,873	4.04	1,269	723K	35B
1398/09/20	45,126	42,883	47,000	46,016	1.94	1,535	775K	36B
1398/09/19	45,164	43,014	45,164	45,139	4.94	1,482	2M	74B
1398/09/18	43,014	43,014	43,014	43,014	5.00	174	173K	7B
1398/09/17	40,966	40,900	40,966	40,966	5.00	697	1M	41B
1398/09/16	39,016	39,016	39,016	39,016	5.00	131	393K	15B
1398/09/13	37,197	35,707	37,197	37,159	4.89	324	271K	10B
1398/09/12	35,220	34,500	36,650	35,426	1.33	305	152K	5B
1398/09/11	35,599	32,452	35,599	34,960	2.83	369	297K	10B
1398/09/10	32,650	32,650	34,274	33,998	4.15	217	365K	12B
1398/09/09	32,201	31,910	33,450	32,642	(2.47)	282	252K	8B
1398/09/06	34,200	33,300	34,200	33,470	1.46	252	173K	6B
1398/09/05	31,050	31,050	33,298	32,989	4.02	392	506K	17B
1398/09/04	32,461	31,400	32,461	31,713	(1.43)	126	57K	2B
1398/09/03	32,050	31,602	32,498	32,173	(0.96)	90	35K	1B
1398/09/02	31,500	31,500	32,999	32,485	1.32	96	41K	1B
1398/08/29	32,000	31,151	32,688	32,061	2.94	132	80K	3B
1398/08/28	30,990	30,003	31,149	31,145	4.99	97	85K	3B
1398/08/27	29,354	29,354	30,899	29,666	(3.99)	108	53K	2B
1398/08/26	30,765	30,765	32,000	30,898	(4.59)	49	19K	587M
1398/08/25	30,390	30,390	32,999	32,384	1.27	207	85K	3B
1398/08/22	32,198	31,000	33,000	31,977	1.72	172	94K	3B
1398/08/21	31,448	30,500	31,448	31,437	4.96	182	217K	7B
1398/08/20	29,999	29,000	30,077	29,951	4.56	103	114K	3B
1398/08/19	28,003	28,000	30,400	28,645	(1.38)	102	78K	2B
1398/08/18	29,900	29,000	29,900	29,045	(1.45)	77	50K	1B
1398/08/14	29,801	29,306	31,150	29,473	(4.46)	173	102K	3B
1398/08/13	31,399	30,030	31,399	30,848	1.06	76	34K	1B
1398/08/12	29,500	29,500	31,500	30,525	0.31	106	87K	3B
1398/08/11	32,595	30,013	32,595	30,432	(3.67)	189	102K	3B
1398/08/08	30,104	30,104	31,609	31,592	10.19	90	87K	3B
1398/07/28	28,271	28,266	30,600	28,671	(3.64)	74	29K	831M
1398/07/24	28,500	28,500	31,450	29,753	(0.82)	49	33K	972M
1398/07/23	30,300	29,500	31,600	30,000	(3.39)	76	62K	2B
1398/07/22	31,406	30,500	32,667	31,052	(3.05)	50	19K	582M
1398/07/21	31,298	31,298	33,200	32,029	0.57	77	35K	1B
1398/07/20	32,600	31,298	32,600	31,849	(0.07)	110	54K	2B
1398/07/17	30,051	30,000	32,527	31,870	2.88	155	72K	2B
1398/07/16	29,618	29,618	31,799	30,979	(0.63)	60	29K	891M
1398/07/15	30,580	30,580	31,951	31,176	(0.15)	27	5K	153M
1398/07/14	31,480	31,000	31,999	31,222	(2.39)	86	43K	1B
1398/07/13	31,400	31,001	33,000	31,988	1.48	205	128K	4B
1398/07/10	31,000	31,000	32,190	31,522	(1.04)	121	49K	2B
1398/07/09	33,000	31,089	33,000	31,853	(2.66)	231	296K	9B
1398/07/08	33,480	32,601	33,500	32,725	1.91	148	125K	4B
1398/07/07	33,998	31,929	33,998	32,111	(4.46)	190	162K	5B
1398/07/06	32,025	32,025	34,000	33,609	0.70	211	141K	5B
1398/07/03	32,004	32,004	33,480	33,375	3.19	132	62K	2B
1398/07/02	33,994	31,919	33,994	32,343	(3.74)	327	161K	5B
1398/07/01	34,000	33,131	34,000	33,598	2.31	171	101K	3B
1398/06/31	32,498	30,702	33,125	32,841	2.33	168	143K	5B
1398/06/30	30,368	30,368	32,493	32,094	1.98	58	23K	745M
1398/06/27	32,445	31,035	32,445	31,470	(3.67)	131	98K	3B
1398/06/26	33,800	32,405	33,800	32,668	(3.91)	155	105K	3B
1398/06/25	34,150	33,000	34,165	33,998	0.76	222	106K	4B
1398/06/24	33,901	32,923	34,165	33,740	2.17	309	172K	6B
1398/06/23	32,300	32,300	33,200	33,024	3.43	233	112K	4B
1398/06/20	33,492	31,197	33,492	31,929	(2.77)	188	126K	4B
1398/06/17	33,499	32,502	33,500	32,838	(0.97)	110	38K	1B
1398/06/16	33,181	33,000	33,900	33,159	(0.07)	117	50K	2B
1398/06/13	31,600	31,600	33,638	33,181	3.57	101	61K	2B
1398/06/12	32,003	31,602	32,990	32,037	(2.92)	133	250K	8B
1398/06/11	32,002	32,002	34,880	33,000	(1.52)	42	28K	930M
1398/06/10	33,586	33,101	34,090	33,508	(2.46)	101	133K	4B
1398/06/09	32,100	32,100	35,450	34,354	1.74	47	20K	692M
1398/06/06	34,299	33,162	34,450	33,766	(3.02)	43	21K	720M
1398/06/05	35,211	34,135	35,500	34,816	2.00	124	60K	2B
1398/06/04	34,800	33,500	35,300	34,134	(0.01)	158	153K	5B
1398/06/03	34,706	32,900	34,850	34,139	(1.24)	109	54K	2B
1398/06/02	36,201	34,050	36,201	34,566	(3.51)	178	79K	3B
1398/05/30	37,000	34,400	37,000	35,825	1.25	159	80K	3B
1398/05/28	34,999	33,200	36,500	35,384	1.28	403	265K	9B
1398/05/27	34,950	34,000	34,950	34,938	4.96	280	305K	11B
1398/05/26	33,286	33,286	33,286	33,286	5.00	101	149K	5B
1398/05/23	31,100	31,100	31,795	31,701	4.69	154	209K	7B
1398/05/22	30,000	28,713	30,900	30,281	0.55	138	85K	3B
1398/05/20	30,890	30,001	30,900	30,115	(2.4)	92	25K	739M
1398/05/19	30,900	30,753	30,900	30,854	0.33	92	36K	1B
1398/05/16	30,057	30,057	30,998	30,753	0.42	47	14K	419M
1398/05/15	30,702	30,001	31,555	30,624	(2.79)	60	27K	817M
1398/05/14	31,100	30,003	32,580	31,504	(0.15)	80	37K	1B
1398/05/13	32,500	31,000	32,500	31,552	(2.91)	57	19K	606M
1398/05/12	33,000	31,830	33,000	32,497	(0.53)	73	23K	738M
1398/05/09	32,899	32,110	32,980	32,669	0.13	76	42K	1B
1398/05/08	32,000	32,000	33,100	32,627	0.77	46	14K	449M
1398/05/07	30,881	30,881	32,602	32,378	4.28	60	33K	1B
1398/05/06	30,655	30,645	31,790	31,050	(1.02)	35	26K	811M
1398/05/05	33,600	30,802	33,600	31,369	(3.06)	56	19K	580M
1398/05/02	32,500	30,647	33,448	32,359	0.32	20	2K	78M
1398/05/01	32,200	32,010	32,900	32,257	(1.49)	48	30K	972M
1398/04/31	32,000	32,000	33,500	32,745	0.63	45	188K	6B
1398/04/30	33,346	32,000	34,200	32,541	(3.15)	76	33K	1B
1398/04/29	32,637	32,637	35,900	33,599	(2.2)	153	129K	4B
1398/04/26	31,781	31,778	35,122	34,354	2.70	297	438K	15B
1398/04/25	35,157	31,954	35,157	33,450	(0.1)	34	8K	274M
1398/04/12	36,300	33,186	36,300	33,633	(3.72)	115	151K	5B
1398/04/11	35,157	34,600	35,157	34,932	4.33	9	4K	125M
1398/04/05	36,200	33,048	36,200	33,483	(3.75)	195	165K	6B
1398/04/04	35,268	33,001	35,268	34,787	3.57	94	70K	2B
1398/04/03	33,607	32,800	33,607	33,589	4.94	132	178K	6B
1398/04/02	31,200	29,860	33,002	32,007	1.83	108	71K	2B
1398/04/01	32,050	30,570	32,103	31,431	2.80	80	49K	2B
1398/03/29	29,352	29,351	30,959	30,575	3.70	53	20K	618M
1398/03/28	29,351	29,350	30,266	29,485	(0.49)	21	24K	711M
1398/03/27	30,013	29,330	30,880	29,630	(1.48)	56	145K	4B
1398/03/26	30,010	30,010	31,889	30,076	(2.58)	37	34K	1B
1398/03/25	29,670	29,670	32,690	30,871	(0.97)	53	176K	5B
1398/03/22	31,800	29,924	31,800	31,174	2.93	82	171K	5B
1398/03/21	29,476	28,343	31,325	30,286	1.52	109	90K	3B
1398/03/20	30,510	29,011	31,001	29,834	(1.74)	47	25K	744M
1398/03/19	30,500	29,537	30,507	30,362	4.50	64	47K	1B
1398/03/18	28,101	27,037	29,881	29,055	2.09	80	47K	1B
1398/03/13	28,025	28,000	28,899	28,459	3.13	52	22K	628M
1398/03/12	26,983	25,703	27,938	27,596	3.71	79	112K	3B
1398/03/11	26,301	25,635	26,983	26,608	(0.31)	45	25K	677M
1398/03/08	26,011	26,011	27,100	26,691	1.01	71	53K	1B
1398/03/07	25,287	25,287	26,850	26,425	2.09	77	45K	1B
1398/03/05	25,900	24,732	26,250	25,883	1.13	56	47K	1B
1398/03/04	24,711	24,711	26,446	25,593	(0.76)	58	27K	693M
1398/03/01	25,558	25,558	26,395	25,789	2.11	24	8K	208M
1398/02/31	25,112	24,300	26,000	25,255	(0.63)	73	48K	1B
1398/02/30	25,402	25,400	25,800	25,416	(1.35)	30	40K	1B
1398/02/29	25,301	25,301	26,899	25,765	(0.87)	43	60K	2B
1398/02/28	26,906	25,052	26,906	25,990	1.35	66	49K	1B
1398/02/25	25,305	25,301	27,283	25,643	(2.49)	75	201K	5B
1398/02/24	26,773	25,500	26,773	26,299	3.14	69	60K	2B
1398/02/23	24,616	23,390	25,846	25,499	3.59	75	115K	3B
1398/02/22	25,000	24,502	25,500	24,616	(4.47)	58	92K	2B
1398/02/21	25,081	24,905	26,058	25,768	3.83	112	81K	2B
1398/02/18	22,700	22,700	25,081	24,818	3.90	91	74K	2B
1398/02/17	24,550	23,885	24,550	23,887	(4.99)	67	93K	2B
1398/02/16	24,553	24,553	25,910	25,142	(2.67)	75	56K	1B
1398/02/15	26,990	25,300	26,998	25,832	(2.99)	226	123K	3B
1398/02/14	28,002	25,336	28,002	26,627	(0.16)	619	474K	13B
1398/02/11	26,821	24,268	26,822	26,669	4.40	103	115K	3B
1398/02/10	25,545	25,544	25,545	25,545	5.00	262	486K	12B
1398/02/09	24,329	24,329	24,329	24,329	5.00	8	2K	57M
1398/02/08	23,160	23,160	23,172	23,171	4.99	16	11K	263M
1398/02/07	22,079	20,750	22,079	22,069	4.95	43	38K	833M
1398/02/04	20,500	20,500	21,087	21,028	4.71	57	57K	1B
1398/02/03	20,084	20,080	20,084	20,083	4.99	50	42K	835M
1398/02/02	18,539	18,539	19,470	19,128	3.15	90	81K	2B
1398/01/31	18,577	18,200	18,580	18,543	4.76	44	35K	652M
1398/01/28	17,666	17,666	18,559	17,701	(4.81)	55	73K	1B
1398/01/27	19,541	18,566	19,541	18,595	(4.85)	28	9K	163M
1398/01/26	19,900	18,979	19,900	19,543	(2.17)	109	76K	1B
1398/01/25	21,500	19,454	21,500	19,977	(2.44)	86	44K	878M
1398/01/24	20,469	20,469	20,477	20,477	5.00	50	64K	1B
1398/01/21	18,665	18,665	19,503	19,502	4.99	53	37K	717M
1398/01/20	17,990	17,980	18,664	18,575	4.49	81	87K	2B
1398/01/19	18,090	17,000	18,090	17,776	2.91	48	33K	590M
1398/01/18	16,262	16,262	17,699	17,274	1.21	28	13K	231M
1398/01/17	17,301	16,638	18,138	17,067	(2.55)	15	11K	192M
1398/01/11	17,779	17,210	17,779	17,513	1.38	13	5K	91M
1398/01/10	18,050	16,820	18,000	17,275	(0.2)	35	9K	164M
1398/01/07	17,587	17,000	17,587	17,309	3.32	24	7K	128M
1398/01/06	16,750	16,739	16,801	16,752	4.69	12	26K	444M
1398/01/05	15,789	15,700	16,088	16,001	4.43	16	13K	207M
1397/12/28	15,400	15,220	15,400	15,322	2.74	8	1K	17M
1397/12/27	14,728	14,728	15,400	14,913	(2.7)	23	14K	207M
1397/12/26	15,550	14,795	15,998	15,327	(1.54)	26	5K	71M
1397/12/25	15,553	15,553	16,129	15,566	(4.92)	92	130K	2B
1397/12/22	16,371	16,371	16,371	16,371	(5.0)	15	5K	86M
1397/12/21	17,637	16,756	18,510	17,232	(1.8)	32	20K	336M
1397/12/15	17,637	16,610	17,637	17,548	4.46	87	61K	1B
1397/12/14	16,798	16,796	16,798	16,798	4.99	37	42K	700M
1397/12/13	15,998	15,998	15,999	15,999	4.99	26	17K	267M
1397/12/12	14,160	14,153	15,641	15,238	2.29	71	122K	2B
1397/12/11	14,786	14,785	15,455	14,897	0.76	19	19K	277M
1397/12/08	14,785	14,500	14,785	14,785	5.00	47	106K	2B
1397/12/07	12,800	12,800	14,124	14,081	4.68	30	60K	842M
1397/12/06	12,976	12,976	13,546	13,452	3.96	38	29K	390M
1397/12/05	13,122	12,845	13,122	12,939	(4.3)	65	25K	318M
1397/12/04	13,372	13,030	13,730	13,521	3.40	52	43K	586M
1397/12/01	12,055	12,011	13,180	13,077	4.17	53	71K	933M
1397/11/30	12,750	11,800	12,856	12,553	2.49	28	67K	838M
1397/11/29	12,000	12,000	12,274	12,248	4.77	45	84K	1B
1397/11/27	11,701	11,652	12,200	11,690	(0.76)	42	31K	360M
1397/11/24	11,771	11,770	12,300	11,780	(1.83)	13	32K	376M
1397/11/23	12,000	12,000	12,000	12,000	1.39	1	500	6M
1397/11/21	12,000	11,810	12,000	11,836	(3.16)	12	10K	124M
1397/11/17	12,999	12,003	12,999	12,222	(3.26)	19	21K	260M
1397/11/16	12,503	12,301	12,737	12,634	4.07	18	19K	238M
1397/11/15	12,130	12,130	12,270	12,140	(2.6)	9	9K	113M
1397/11/14	12,101	12,100	12,979	12,464	(2.14)	14	8K	99M
1397/11/10	12,498	12,498	13,190	12,736	(3.19)	6	1K	14M
1397/11/09	12,920	12,920	13,375	13,155	3.27	15	7K	92M
1397/11/08	12,600	12,600	12,750	12,739	3.00	6	4K	53M
1397/11/07	12,252	12,252	12,620	12,368	(4.08)	25	12K	152M
1397/11/06	12,800	12,800	13,000	12,894	2.57	7	3K	34M
1397/11/03	12,800	12,101	12,950	12,571	0.22	12	10K	122M
1397/11/02	12,686	12,060	12,890	12,543	(1.14)	36	31K	387M
1397/11/01	12,687	12,687	12,689	12,688	2.41	4	4K	56M
1397/10/30	12,000	12,000	12,621	12,389	3.07	33	36K	442M
1397/10/29	12,053	12,000	12,053	12,020	(4.35)	12	11K	128M
1397/10/26	12,510	12,510	12,600	12,567	1.34	5	286	4M
1397/10/25	12,150	12,133	12,898	12,401	(2.39)	21	5K	65M
1397/10/24	12,704	12,704	12,704	12,704	0.87	2	557	7M
1397/10/23	12,600	12,000	12,609	12,595	4.88	72	181K	2B
1397/10/22	12,008	12,008	12,010	12,009	4.98	16	15K	185M
1397/10/19	11,210	11,210	11,849	11,439	(1.91)	12	7K	75M
1397/10/18	12,007	11,533	12,007	11,662	(3.93)	23	10K	113M
1397/10/17	12,600	12,007	12,600	12,139	(3.14)	9	1K	18M
1397/10/16	12,245	12,245	12,999	12,532	(2.41)	8	3K	39M
1397/10/15	14,180	12,836	14,180	12,842	(4.95)	102	724K	9B
1397/10/12	13,550	13,000	13,890	13,511	2.11	52	41K	556M
1397/10/10	13,600	12,352	13,651	13,232	1.78	61	36K	474M
1397/10/09	13,000	13,000	13,001	13,001	5.00	54	179K	2B
1397/10/08	11,973	11,973	12,422	12,382	4.66	27	12K	146M
1397/10/05	11,500	10,804	11,899	11,831	4.39	55	57K	680M
1397/10/04	11,000	11,000	11,453	11,333	3.90	26	15K	173M
1397/10/03	10,501	10,501	11,028	10,908	2.77	27	18K	194M
1397/10/02	10,661	10,600	10,661	10,614	(2.98)	5	10K	110M
1397/10/01	11,179	10,440	11,179	10,940	(0.44)	9	6K	66M
1397/09/28	10,950	10,506	11,000	10,988	(0.33)	15	68K	742M
1397/09/27	10,900	10,850	11,445	11,024	1.15	18	40K	446M
1397/09/26	10,999	10,165	10,999	10,899	2.71	6	3K	32M
1397/09/25	10,999	10,400	10,999	10,611	1.20	18	5K	58M
1397/09/21	11,380	10,394	11,380	10,485	(4.17)	54	63K	657M
1397/09/19	11,700	10,842	11,700	10,941	(4.13)	12	10K	105M
1397/09/18	12,300	11,260	12,300	11,412	(3.71)	22	15K	176M
1397/09/17	11,943	11,700	11,943	11,852	4.19	12	7K	82M
1397/09/14	12,237	11,252	12,238	11,375	(2.79)	13	31K	352M
1397/09/13	12,638	11,579	12,638	11,701	(4.0)	36	22K	257M
1397/09/12	12,488	11,600	12,488	12,188	0.92	14	6K	72M
1397/09/11	11,500	11,500	12,300	12,077	1.51	14	33K	393M
1397/09/10	11,900	11,890	11,900	11,897	1.02	8	17K	197M
1397/09/07	11,750	11,303	12,000	11,777	0.02	9	2K	22M
1397/09/06	12,151	11,377	12,151	11,775	1.75	13	15K	182M
1397/09/05	12,402	11,450	12,402	11,573	(2.03)	20	19K	222M
1397/09/03	11,800	11,699	11,850	11,813	4.67	44	88K	1B
1397/08/30	11,288	10,408	11,324	11,286	4.65	48	65K	729M
1397/08/29	10,945	9,983	10,983	10,785	3.11	63	447K	5B
1397/08/28	11,340	10,320	11,340	10,460	(3.51)	28	105K	1B
1397/08/27	11,299	10,800	11,400	10,841	(1.31)	29	68K	734M
1397/08/26	10,201	10,201	11,111	10,985	2.42	28	34K	368M
1397/08/23	10,600	10,120	10,852	10,725	3.76	41	263K	3B
1397/08/22	10,302	10,302	10,525	10,336	(2.45)	29	110K	1B
1397/08/21	10,323	10,323	10,810	10,596	2.62	6	2K	21M
1397/08/20	11,088	10,323	11,088	10,325	(4.98)	10	35K	364M
1397/08/19	11,110	10,401	11,110	10,866	0.80	24	18K	192M
1397/08/15	11,080	10,301	11,080	10,780	1.78	35	96K	1B
1397/08/14	10,860	10,301	11,000	10,591	(0.76)	29	27K	291M
1397/08/13	10,698	9,902	10,715	10,672	4.58	98	388K	4B
1397/08/12	10,183	9,901	10,635	10,205	0.22	19	30K	305M
1397/08/09	10,896	10,100	10,896	10,183	(2.02)	9	7K	72M
1397/08/07	10,537	9,804	10,537	10,393	3.55	43	203K	2B
1397/08/06	10,498	9,750	10,500	10,037	(0.93)	34	83K	831M
1397/08/05	10,726	10,100	10,726	10,131	(0.83)	19	47K	474M
1397/08/02	10,360	10,006	10,503	10,216	(3.0)	42	112K	1B
1397/08/01	11,300	10,351	11,300	10,532	(3.32)	53	55K	578M
1397/07/30	10,669	10,301	11,202	10,894	2.11	62	53K	581M
1397/07/28	10,669	10,668	10,669	10,669	5.00	58	86K	912M
1397/07/25	10,161	10,161	10,161	10,161	4.99	25	38K	388M
1397/07/24	9,678	9,678	9,678	9,678	4.99	13	32K	313M
1397/07/23	8,401	8,401	9,231	9,218	4.85	14	9K	87M
1397/07/22	8,750	8,744	9,300	8,792	(4.48)	16	10K	88M
1397/07/21	9,193	9,193	9,252	9,204	(4.88)	40	74K	678M
1397/07/18	10,682	9,674	10,682	9,676	(4.98)	76	374K	4B
1397/07/17	10,200	10,179	10,200	10,183	(4.96)	25	65K	665M
1397/07/15	11,549	10,469	11,549	10,714	(2.77)	6	2K	26M
1397/07/14	11,001	11,001	11,222	11,019	(4.84)	58	59K	655M
1397/07/11	11,579	11,579	11,579	11,579	(5.0)	9	4K	45M
1397/07/10	12,222	12,183	12,222	12,188	(4.96)	12	8K	101M
1397/07/09	13,410	12,734	13,410	12,824	(4.33)	62	104K	1B
1397/07/08	13,010	13,010	13,769	13,404	1.66	83	106K	1B
1397/07/07	13,001	12,786	13,969	13,185	(2.01)	82	85K	1B
1397/07/04	13,809	13,151	14,000	13,456	(2.56)	35	25K	334M
1397/07/03	13,650	13,650	14,320	13,809	1.23	31	33K	460M
1397/07/02	13,410	12,960	13,809	13,641	3.72	67	73K	1B
1397/07/01	12,365	12,365	13,409	13,152	1.08	37	30K	388M
1397/06/31	12,811	12,811	13,410	13,012	(0.91)	26	12K	160M
1397/06/27	12,000	12,000	13,190	13,132	4.17	18	23K	296M
1397/06/26	12,332	12,330	13,160	12,606	(1.67)	9	10K	123M
1397/06/25	12,437	12,437	13,388	12,820	(2.07)	43	29K	372M
1397/06/24	12,200	12,136	13,411	13,091	2.49	37	65K	850M
1397/06/21	11,870	11,870	13,089	12,773	2.35	14	18K	230M
1397/06/20	12,303	12,303	12,489	12,480	4.90	3	3K	39M
1397/06/19	11,512	11,510	12,530	11,897	(0.34)	76	78K	928M
1397/06/18	11,950	11,500	11,954	11,938	4.86	43	129K	2B
1397/06/17	11,385	11,382	11,385	11,385	5.00	47	92K	1B
1397/06/14	9,971	9,971	10,878	10,843	4.66	30	48K	516M
1397/06/13	10,299	10,000	10,483	10,360	3.75	13	7K	77M
1397/06/12	9,945	9,945	10,001	9,986	(4.6)	53	542K	5B
1397/06/11	10,900	10,000	10,929	10,468	0.57	26	14K	144M
1397/06/10	10,480	10,222	10,482	10,409	4.27	38	95K	992M
1397/06/07	9,930	9,501	10,200	9,983	0.84	24	108K	1B
1397/06/06	9,900	9,900	9,900	9,900	(0.36)	2	800	8M
1397/06/05	9,999	9,667	9,999	9,936	(0.33)	5	776	8M
1397/06/04	9,999	9,668	10,000	9,969	0.92	22	47K	471M
1397/06/03	9,870	9,850	9,940	9,878	1.66	23	70K	690M
1397/05/30	9,500	9,500	9,907	9,717	2.98	28	248K	2B
1397/05/29	9,309	9,292	9,980	9,436	(3.53)	23	44K	415M
1397/05/28	10,200	9,459	10,210	9,781	(1.76)	21	30K	295M
1397/05/27	9,381	9,374	10,300	9,956	0.90	82	320K	3B
1397/05/24	9,788	9,788	9,910	9,867	(4.21)	23	30K	295M
1397/05/22	10,369	9,998	10,369	10,301	4.30	31	63K	644M
1397/05/01	9,797	9,797	9,999	9,876	3.12	6	4K	35M
1397/04/31	9,999	9,498	10,000	9,577	(4.19)	14	7K	63M
1397/04/30	9,990	9,930	10,000	9,996	2.71	6	4K	39M
1397/04/27	9,206	9,205	9,990	9,732	0.47	10	8K	81M
1397/04/26	9,734	9,110	9,790	9,686	3.85	22	15K	143M
1397/04/25	9,500	9,120	9,650	9,327	(2.66)	12	36K	336M
1397/04/24	9,460	9,460	9,900	9,582	(3.77)	10	6K	61M
1397/04/23	9,980	9,775	9,980	9,957	(3.23)	25	296K	3B
1397/04/19	10,289	10,289	10,289	10,289	(0.11)	1	250	3M
1397/04/17	10,300	10,300	10,300	10,300	(1.89)	3	555	6M
1397/04/16	10,499	10,350	10,500	10,498	4.98	9	24K	248M
1397/04/13	9,999	9,999	10,000	10,000	(2.42)	7	115K	1B
1397/04/12	10,319	10,000	10,319	10,248	4.27	6	9K	92M
1397/04/06	9,550	9,541	10,000	9,928	(1.13)	7	44K	435M
1397/04/05	10,000	9,921	10,390	10,041	(3.85)	17	181K	2B
1397/04/04	10,300	10,300	10,470	10,443	4.57	6	6K	62M
1397/04/03	9,282	9,282	10,000	9,987	2.23	21	163K	2B
1397/04/02	9,500	9,201	10,000	9,769	1.53	19	104K	1B
1397/03/30	9,280	9,350	9,640	9,622	3.64	37	232K	2B
1397/03/29	9,249	9,240	9,350	9,284	1.12	20	243K	2B
1397/03/28	9,190	9,100	9,240	9,181	0.47	17	245K	2B
1397/03/27	9,111	9,100	9,300	9,138	1.53	12	41K	375M
1397/03/23	8,800	8,800	9,109	9,000	0.89	32	360K	3B
1397/03/22	8,900	8,500	9,000	8,921	0.81	13	28K	251M
1397/03/21	8,860	8,800	8,900	8,849	4.29	7	8K	70M
1397/03/19	8,075	8,075	8,900	8,485	(0.14)	9	21K	175M
1397/03/13	8,495	8,300	8,500	8,497	(1.24)	4	12K	106M
1397/03/12	8,501	8,492	8,987	8,604	(3.74)	19	26K	224M
1397/03/09	8,882	8,251	8,999	8,938	3.14	16	81K	721M
1397/03/08	8,900	8,560	8,974	8,666	(3.43)	11	50K	433M
1397/03/07	9,136	8,800	9,136	8,974	(1.77)	17	152K	1B
1397/03/06	8,714	8,714	9,239	9,136	(0.39)	24	75K	681M
1397/03/02	9,200	9,016	9,250	9,172	1.73	12	76K	698M
1397/03/01	8,800	8,800	9,180	9,016	1.19	42	664K	6B
1397/02/31	8,980	8,480	9,350	8,910	(0.12)	38	314K	3B
1397/02/30	8,900	8,860	8,980	8,921	0.69	6	33K	292M
1397/02/29	8,778	8,650	9,000	8,860	3.07	23	40K	351M
1397/02/26	8,500	8,500	8,800	8,596	1.43	65	411K	4B
1397/02/25	8,400	8,107	8,600	8,475	1.00	18	87K	737M
1397/02/24	8,020	8,020	8,499	8,391	(0.37)	34	307K	3B
1397/02/23	8,400	8,200	8,448	8,422	0.26	24	215K	2B
1397/02/22	8,400	8,200	8,500	8,400	(0.15)	44	405K	3B
1397/02/19	8,450	8,200	8,450	8,413	0.78	9	34K	282M
1397/02/18	8,640	7,860	8,640	8,348	1.34	69	537K	4B
1397/02/17	8,000	7,677	8,400	8,238	1.94	91	1M	9B
1397/02/16	8,090	7,600	8,099	8,081	1.29	22	238K	2B
1397/02/15	7,940	7,600	8,100	7,978	1.40	46	433K	3B
1397/02/11	7,650	7,620	7,947	7,868	3.95	69	371K	3B
1397/02/10	7,584	7,251	7,585	7,569	4.78	33	172K	1B
1397/02/09	7,098	7,098	7,452	7,224	1.78	32	118K	855M
1397/02/08	7,174	7,034	7,220	7,098	0.92	16	67K	477M
1397/02/03	7,220	7,020	7,220	7,033	(3.53)	3	2K	15M
1397/02/01	7,550	7,077	7,569	7,290	0.98	22	75K	549M
1397/01/29	7,427	7,133	7,429	7,219	2.02	23	52K	372M
1397/01/28	7,067	6,900	7,139	7,076	4.06	19	28K	200M
1397/01/26	6,575	6,575	7,122	6,800	(1.69)	19	327K	2B
1397/01/22	6,929	6,800	6,929	6,917	(0.17)	3	6K	38M
1397/01/21	7,000	6,918	7,001	6,929	(4.85)	9	13K	94M
1397/01/20	7,282	7,282	7,282	7,282	(0.7)	2	2K	11M
1397/01/19	7,305	7,302	7,600	7,333	(3.85)	6	3K	18M
1397/01/18	7,670	7,617	7,700	7,627	(4.86)	10	7K	54M
1397/01/15	8,017	8,017	8,017	8,017	0.0	1	1K	8M
1397/01/14	7,900	7,900	8,244	8,017	1.48	9	20K	160M
1397/01/07	7,900	7,900	7,900	7,900	1.41	2	4K	30M
1397/01/06	7,790	7,790	7,790	7,790	(0.79)	1	139	1M
1397/01/05	7,700	7,800	7,951	7,852	2.01	9	6K	50M
1396/12/28	7,400	7,282	7,740	7,697	2.44	10	8K	58M
1396/12/27	7,545	7,459	7,698	7,514	(0.41)	21	112K	841M
1396/12/26	7,571	7,215	7,887	7,545	(0.33)	31	105K	791M
1396/12/23	7,200	7,153	7,750	7,570	0.58	30	47K	355M
1396/12/22	7,700	7,499	7,850	7,526	(4.49)	16	109K	817M
1396/12/21	7,925	7,600	7,927	7,880	1.32	16	21K	168M
1396/12/20	7,701	7,700	7,959	7,777	0.67	28	168K	1B
1396/12/19	7,885	7,429	7,885	7,725	(1.18)	18	70K	544M
1396/12/16	7,510	7,510	7,885	7,817	4.09	52	267K	2B
1396/12/15	7,350	7,300	7,588	7,510	3.92	33	129K	968M
1396/12/14	7,227	7,227	7,227	7,227	5.00	38	179K	1B
1396/12/13	6,883	6,883	6,883	6,883	4.99	6	4K	26M
1396/12/09	6,501	6,501	6,558	6,556	4.96	8	9K	56M
1396/12/08	6,400	6,137	6,750	6,246	(3.3)	47	80K	499M
1396/12/07	6,651	6,279	6,651	6,459	(2.27)	24	117K	757M
1396/12/06	6,586	6,586	6,651	6,609	0.35	11	29K	193M
1396/12/05	6,669	6,461	6,899	6,586	(3.15)	17	39K	258M
1396/12/02	6,800	6,800	6,800	6,800	(3.13)	2	2K	17M
1396/11/30	6,900	6,801	7,160	7,020	0.29	9	10K	67M
1396/11/29	7,000	7,000	7,000	7,000	0.0	2	1K	9M
1396/11/28	6,999	6,999	7,000	7,000	0.70	3	1K	10M
1396/11/25	7,100	6,751	7,455	6,951	(2.1)	6	3K	22M
1396/11/24	7,100	7,100	7,100	7,100	0.0	2	569	4M
1396/11/21	7,100	7,100	7,100	7,100	0.27	3	799	6M
1396/11/18	7,000	7,000	7,150	7,081	(2.3)	8	4K	27M
1396/11/16	7,499	6,889	7,500	7,248	0.0	25	104K	751M
1396/11/15	7,112	7,110	7,400	7,248	(3.09)	28	30K	216M
1396/11/14	7,162	7,161	7,772	7,479	(0.05)	4	2K	11M
1396/11/11	7,599	7,262	7,599	7,483	(1.85)	14	61K	453M
1396/11/10	7,921	7,200	7,922	7,624	1.05	46	144K	1B
1396/11/09	7,545	7,545	7,545	7,545	(5.0)	8	25K	187M
1396/11/08	7,820	7,758	7,960	7,942	2.37	8	13K	102M
1396/11/07	7,132	7,132	7,825	7,758	3.36	11	13K	102M
1396/11/04	7,177	7,177	7,535	7,506	4.58	34	44K	333M
1396/11/03	6,950	6,950	7,332	7,177	2.78	24	36K	258M
1396/11/02	6,900	6,900	7,195	6,983	1.01	19	10K	71M
1396/11/01	6,835	6,811	7,100	6,913	(3.53)	18	21K	144M
1396/10/30	7,041	6,805	7,499	7,166	0.04	45	64K	462M
1396/10/27	6,800	6,800	7,204	7,163	4.40	35	16K	116M
1396/10/26	7,199	6,835	7,250	6,861	(4.63)	38	45K	309M
1396/10/25	7,360	7,037	7,370	7,194	(1.94)	26	6K	43M
1396/10/24	7,216	7,216	7,360	7,336	1.02	8	1K	10M
1396/10/23	6,951	6,950	7,370	7,262	0.43	15	15K	107M
1396/10/20	7,345	7,042	7,410	7,231	(2.2)	24	25K	179M
1396/10/19	7,355	7,344	7,915	7,394	(4.35)	57	110K	811M
1396/10/18	8,002	7,672	8,002	7,730	(4.27)	37	57K	437M
1396/10/17	8,100	7,850	8,139	8,075	(1.33)	31	35K	285M
1396/10/16	7,712	7,712	8,298	8,184	1.44	12	22K	178M
1396/10/13	7,995	7,995	8,150	8,068	0.91	8	9K	71M
1396/10/05	7,385	7,381	8,078	7,995	3.91	110	794K	6B
1396/10/04	7,330	7,330	7,800	7,694	1.10	17	93K	718M
1396/10/03	7,849	7,300	7,849	7,610	0.58	6	7K	54M
1396/10/02	7,900	7,523	7,900	7,566	(4.45)	36	65K	491M
1396/09/29	7,702	7,702	7,998	7,918	0.66	48	75K	598M
1396/09/28	7,800	7,800	7,950	7,866	0.85	30	60K	472M
1396/09/27	7,422	7,422	7,994	7,800	2.17	38	167K	1B
1396/09/26	7,701	7,550	7,996	7,634	(0.86)	26	132K	1B
1396/09/25	7,640	7,640	7,898	7,700	(1.5)	23	136K	1B
1396/09/22	7,641	7,641	7,970	7,817	2.30	31	54K	420M
1396/09/21	7,578	7,500	7,799	7,641	1.88	115	474K	4B
1396/09/20	7,500	7,500	7,555	7,500	5.37	22	189K	1B
1396/09/04	7,100	7,092	7,350	7,118	(4.65)	49	58K	415M
1396/09/01	7,450	7,300	7,489	7,465	3.18	14	61K	459M
1396/08/30	7,205	6,801	7,333	7,235	3.00	39	97K	703M
1396/08/29	7,025	7,020	7,060	7,024	(4.94)	14	8K	56M
1396/08/27	7,105	7,064	7,471	7,389	(0.62)	21	109K	802M
1396/08/24	7,170	7,130	7,499	7,435	0.45	18	31K	233M
1396/08/23	7,615	7,168	7,615	7,402	(1.06)	25	46K	342M
1396/08/22	7,406	7,315	7,595	7,481	(1.97)	28	106K	790M
1396/08/21	7,550	7,550	7,681	7,631	0.63	6	75K	572M
1396/08/20	7,400	7,400	7,598	7,583	1.92	9	17K	129M
1396/08/17	7,470	7,137	7,650	7,440	(0.12)	61	426K	3B
1396/08/16	7,455	7,210	7,529	7,449	3.44	29	207K	2B
1396/08/15	7,321	7,020	7,321	7,201	(1.64)	22	65K	468M
1396/08/14	7,220	7,220	7,400	7,321	3.59	64	232K	2B
1396/08/13	6,940	6,910	7,630	7,067	2.79	103	235K	2B
1396/08/10	6,900	6,900	6,900	6,875	0.0	1	500	3M
1396/07/30	6,850	6,846	6,949	6,875	0.25	58	108K	744M
1396/07/29	6,640	6,640	6,880	6,858	3.28	17	18K	127M
1396/07/26	6,310	6,310	6,800	6,640	0.90	19	24K	160M
1396/07/25	6,799	6,575	6,922	6,581	(4.91)	22	66K	432M
1396/07/24	7,000	6,623	7,000	6,921	(0.72)	23	93K	641M
1396/07/23	6,700	6,700	7,100	6,971	1.23	55	345K	2B
1396/07/22	6,940	6,620	6,945	6,886	0.38	29	29K	199M
1396/07/19	6,400	6,400	6,940	6,860	3.78	142	555K	4B
1396/07/18	6,179	6,179	6,620	6,610	1.72	12	56K	373M
1396/07/17	6,187	6,179	6,671	6,498	(0.09)	24	54K	351M
1396/07/16	6,343	6,343	6,674	6,504	(2.53)	28	35K	229M
1396/07/15	6,710	6,245	6,710	6,673	1.71	4	17K	113M
1396/07/12	6,312	6,312	6,627	6,561	3.94	31	185K	1B
1396/07/11	6,290	6,009	6,399	6,312	0.25	10	13K	83M
1396/07/10	6,319	6,100	6,385	6,296	3.54	49	133K	838M
1396/07/05	5,960	5,960	6,200	6,081	(3.0)	26	93K	566M
1396/07/04	6,000	6,000	6,337	6,269	3.86	52	341K	2B
1396/07/03	5,880	5,880	6,070	6,036	4.41	55	206K	1B
1396/07/02	5,800	5,720	5,800	5,781	2.12	8	16K	94M
1396/07/01	5,652	5,651	5,800	5,661	(4.12)	13	43K	245M
1396/06/29	5,958	5,898	5,958	5,904	0.89	5	5K	32M
1396/06/28	5,990	5,677	6,000	5,852	(2.06)	73	790K	5B
1396/06/27	5,663	5,663	5,995	5,975	2.31	5	27K	159M
1396/06/26	5,501	5,501	5,900	5,840	2.04	29	403K	2B
1396/06/25	5,551	5,551	5,790	5,723	(0.95)	7	28K	160M
1396/06/22	5,782	5,722	5,783	5,778	(3.91)	11	55K	316M
1396/06/21	6,160	5,776	6,166	6,013	(1.07)	14	12K	70M
1396/06/20	6,179	6,040	6,179	6,078	2.00	31	79K	480M
1396/06/19	5,895	5,895	5,981	5,959	4.60	37	47K	283M
1396/06/15	5,455	5,455	5,869	5,697	1.42	24	75K	426M
1396/06/14	5,788	5,451	5,788	5,617	(1.35)	24	113K	634M
1396/06/13	5,550	5,550	5,790	5,694	1.57	10	28K	159M
1396/06/12	5,945	5,552	5,945	5,606	(3.71)	40	159K	891M
1396/06/11	5,900	5,800	5,980	5,822	(0.38)	7	13K	77M
1396/06/08	5,784	5,784	5,998	5,844	(0.81)	14	22K	129M
1396/06/07	6,240	5,832	6,240	5,892	(1.06)	16	21K	122M
1396/06/06	5,970	5,916	6,000	5,955	2.69	34	83K	494M
1396/06/05	5,800	5,790	5,804	5,799	(0.19)	4	2K	14M
1396/06/04	5,955	5,800	5,963	5,810	(2.17)	20	89K	517M
1396/06/01	6,101	5,922	6,194	5,939	(4.72)	146	1M	7B
1396/05/31	6,000	6,000	6,330	6,233	3.21	26	38K	236M
1396/05/30	6,440	5,960	6,440	6,039	(2.99)	32	98K	594M
1396/05/29	6,370	6,189	6,375	6,225	(0.62)	15	9K	55M
1396/05/28	6,584	6,190	6,588	6,264	(0.24)	18	27K	166M
1396/05/25	6,498	6,241	6,500	6,279	(0.17)	31	103K	647M
1396/05/24	6,282	6,234	6,669	6,290	(4.15)	48	234K	1B
1396/05/23	7,090	6,508	7,090	6,562	(4.2)	149	1M	7B
1396/05/22	6,894	6,700	6,928	6,850	3.80	106	341K	2B
1396/05/21	6,450	6,400	6,683	6,599	3.68	139	786K	5B
1396/05/18	6,450	6,150	6,500	6,365	0.19	38	97K	618M
1396/05/17	6,080	6,080	6,402	6,353	4.18	234	3M	22B
1396/05/16	6,081	6,080	6,195	6,098	(1.26)	33	110K	668M
1396/05/15	6,170	6,112	6,390	6,176	(2.74)	32	104K	641M
1396/05/11	6,390	6,216	6,450	6,350	(2.08)	23	29K	181M
1396/05/10	6,418	6,379	6,500	6,485	1.55	30	109K	706M
1396/05/09	6,409	6,300	6,450	6,386	2.85	26	65K	414M
1396/05/08	6,186	6,130	6,379	6,209	(3.08)	61	135K	839M
1396/05/07	6,600	6,321	6,700	6,406	(3.71)	43	55K	353M
1396/05/04	6,678	6,451	6,687	6,653	4.46	113	247K	2B
1396/05/03	6,388	6,300	6,395	6,369	4.56	81	444K	3B
1396/05/02	6,198	6,000	6,300	6,091	(0.49)	133	639K	4B
1396/05/01	6,153	6,001	6,234	6,121	2.20	96	346K	2B
1396/04/31	5,918	5,890	6,154	5,989	2.18	107	297K	2B
1396/04/28	5,888	5,800	5,920	5,861	1.74	66	276K	2B
1396/04/27	5,800	5,748	5,800	5,761	(1.72)	16	41K	236M
1396/04/26	5,600	5,600	5,912	5,862	4.10	90	492K	3B
1396/04/24	5,701	5,599	5,748	5,631	(1.74)	24	97K	546M
1396/04/21	5,697	5,600	5,778	5,731	1.76	26	85K	485M
1396/04/20	5,550	5,550	5,754	5,632	(1.37)	26	56K	317M
1396/04/19	5,708	5,500	5,800	5,710	0.04	57	132K	756M
1396/04/18	5,779	5,555	5,852	5,708	2.40	65	247K	1B
1396/04/17	5,510	5,450	5,593	5,574	4.64	58	310K	2B
1396/04/14	5,081	5,081	5,526	5,327	1.22	27	95K	508M
1396/04/13	5,403	5,252	5,680	5,263	(3.41)	9	64K	339M
1396/04/12	5,505	5,428	5,659	5,449	(4.62)	24	275K	1B
1396/04/11	5,798	5,500	5,798	5,713	(0.05)	17	103K	587M
1396/04/10	5,765	5,600	5,798	5,716	2.09	37	96K	547M
1396/04/07	5,368	5,368	5,636	5,599	4.30	28	197K	1B
1396/04/04	5,300	5,286	5,470	5,368	1.71	21	61K	325M
1396/04/03	5,200	5,200	5,477	5,278	0.36	28	144K	762M
1396/03/31	5,480	5,175	5,480	5,259	(0.83)	13	79K	418M
1396/03/30	5,499	5,280	5,500	5,303	(4.45)	18	128K	679M
1396/03/29	5,550	5,550	5,550	5,550	0.11	2	1K	6M
1396/03/28	5,918	5,487	5,918	5,544	(4.0)	16	26K	147M
1396/03/27	5,700	5,700	5,870	5,775	3.25	45	317K	2B
1396/03/24	5,661	5,460	5,700	5,593	2.44	19	101K	565M
1396/03/23	5,403	5,220	5,641	5,460	1.26	50	147K	804M
1396/03/22	5,443	5,250	5,579	5,392	1.16	59	337K	2B
1396/03/21	5,739	5,300	5,739	5,330	(4.31)	33	109K	580M
1396/03/20	5,640	5,391	5,739	5,570	1.81	28	96K	535M
1396/03/17	5,601	5,404	5,797	5,471	(3.05)	38	138K	756M
1396/03/16	5,534	5,511	5,898	5,643	(2.72)	55	188K	1B
1396/03/13	5,670	5,555	5,924	5,801	2.82	126	410K	2B
1396/03/10	5,300	5,300	5,664	5,642	4.58	132	718K	4B
1396/03/09	5,229	5,229	5,599	5,395	5.85	62	165K	891M
1396/02/19	5,359	5,092	5,359	5,097	(4.89)	86	289K	1B
1396/02/18	5,680	5,180	5,680	5,359	(1.69)	93	178K	955M
1396/02/17	5,178	5,130	5,535	5,451	3.38	144	766K	4B
1396/02/16	5,249	5,000	5,370	5,273	0.71	86	268K	1B
1396/02/13	5,479	5,168	5,479	5,236	(3.31)	92	324K	2B
1396/02/12	5,501	5,310	5,744	5,415	(1.47)	161	682K	4B
1396/02/11	5,460	5,308	5,499	5,496	4.93	116	518K	3B
1396/02/10	5,248	5,150	5,326	5,238	3.17	119	575K	3B
1396/02/09	5,250	5,020	5,250	5,077	(2.55)	197	596K	3B
1396/02/06	5,143	5,111	5,321	5,210	2.80	228	2M	9B
1396/02/04	5,070	4,850	5,095	5,068	4.43	255	2M	11B
1396/02/03	4,620	4,620	4,872	4,853	4.59	234	2M	8B
1396/02/02	4,500	4,500	4,649	4,640	4.79	198	712K	3B
1396/01/30	4,391	4,287	4,490	4,428	3.29	115	553K	2B
1396/01/29	4,200	4,150	4,397	4,287	0.0	95	284K	1B
1396/01/28	4,316	4,203	4,341	4,287	1.28	144	565K	2B
1396/01/27	4,062	4,060	4,300	4,233	2.37	197	872K	4B
1396/01/26	4,265	3,980	4,265	4,135	1.80	208	1M	5B
1396/01/23	4,094	3,861	4,163	4,062	2.45	203	2M	7B
1396/01/21	4,003	3,866	4,177	3,965	(2.56)	329	3M	14B
1396/01/20	4,028	4,028	4,169	4,069	0.42	53	368K	1B
1396/01/19	4,292	4,028	4,292	4,052	(4.43)	39	179K	726M
1396/01/16	4,130	4,066	4,300	4,240	(0.38)	100	851K	4B
1396/01/15	4,545	4,123	4,545	4,256	(1.91)	95	221K	940M
1396/01/14	4,247	4,247	4,354	4,339	4.63	108	542K	2B
1396/01/09	4,188	4,030	4,249	4,147	1.12	65	150K	620M
1396/01/08	4,103	3,950	4,104	4,101	4.91	63	451K	2B
1396/01/07	3,857	3,850	3,936	3,909	4.27	29	158K	618M
1396/01/06	3,613	3,612	3,849	3,749	2.26	82	228K	853M
1396/01/05	3,583	3,582	3,750	3,666	(1.77)	29	38K	138M
1395/12/28	3,750	3,654	3,753	3,732	(0.08)	34	76K	282M
1395/12/25	3,759	3,660	3,765	3,735	0.11	25	60K	223M
1395/12/24	3,739	3,583	3,759	3,731	3.21	31	56K	208M
1395/12/23	3,681	3,561	3,763	3,615	0.86	74	176K	636M
1395/12/22	3,565	3,565	3,799	3,584	(4.32)	57	232K	832M
1395/12/21	3,746	3,746	3,747	3,746	(5.0)	43	162K	609M
1395/12/18	4,050	3,898	4,138	3,943	(3.9)	36	144K	568M
1395/12/17	4,287	4,065	4,287	4,103	(4.09)	78	158K	646M
1395/12/16	4,399	4,101	4,400	4,278	(0.65)	80	257K	1B
1395/12/15	4,259	4,131	4,337	4,306	4.24	144	405K	2B
1395/12/14	3,988	3,988	4,155	4,131	4.37	103	358K	1B
1395/12/11	3,771	3,771	3,963	3,958	4.85	86	289K	1B
1395/12/10	3,850	3,701	3,850	3,775	1.42	14	16K	62M
1395/12/09	3,900	3,652	3,900	3,722	(0.98)	43	79K	294M
1395/12/01	3,876	3,715	3,940	3,759	(1.08)	30	53K	200M
1395/11/30	3,968	3,736	3,968	3,800	(3.04)	43	115K	435M
1395/11/27	3,954	3,870	3,988	3,919	1.98	23	62K	244M
1395/11/26	3,755	3,720	3,955	3,843	1.21	22	42K	160M
1395/11/25	3,802	3,750	3,878	3,797	(0.65)	25	40K	152M
1395/11/24	3,801	3,789	3,995	3,822	(2.87)	28	48K	184M
1395/11/23	3,900	3,866	3,998	3,935	(0.68)	17	20K	79M
1395/11/20	3,881	3,867	4,043	3,962	(0.95)	26	26K	103M
1395/11/19	4,015	3,999	4,075	4,000	1.21	17	38K	154M
1395/11/18	3,869	3,869	4,007	3,952	(0.45)	10	16K	64M
1395/11/16	3,883	3,882	3,883	3,970	(0.63)	4	13K	49M
1395/10/29	3,948	3,948	4,060	3,995	1.32	34	76K	305M
1395/10/28	3,968	3,864	3,968	3,943	(0.25)	12	14K	55M
1395/10/27	3,964	3,844	4,000	3,953	2.20	73	163K	644M
1395/10/26	3,877	3,852	4,049	3,868	(4.59)	35	84K	326M
1395/10/25	4,086	4,000	4,086	4,054	1.25	8	5K	20M
1395/10/22	3,998	3,998	4,089	4,004	0.75	30	62K	247M
1395/10/20	3,958	3,937	4,000	3,974	(1.49)	17	68K	269M
1395/10/19	4,049	3,970	4,069	4,034	0.70	36	584K	2B
1395/10/18	4,017	4,000	4,097	4,006	(0.27)	9	24K	98M
1395/10/15	4,099	3,927	4,099	4,017	(0.45)	13	24K	98M
1395/10/14	4,001	3,913	4,100	4,035	0.30	26	27K	109M
1395/10/13	4,119	4,001	4,162	4,023	0.32	31	52K	209M
1395/10/12	4,149	4,000	4,170	4,010	(1.69)	24	69K	277M
1395/10/11	3,944	3,878	4,153	4,079	1.22	24	40K	164M
1395/10/08	4,031	4,008	4,051	4,030	(4.46)	43	142K	573M
1395/10/07	4,234	4,070	4,307	4,218	(0.38)	48	135K	568M
1395/10/06	4,349	4,151	4,349	4,234	0.36	19	42K	176M
1395/10/05	4,201	4,200	4,275	4,219	3.61	190	1M	6B
1395/10/04	4,100	4,000	4,209	4,072	(1.97)	21	24K	99M
1395/10/01	4,197	4,055	4,200	4,154	0.92	32	66K	273M
1395/09/30	4,000	3,936	4,210	4,116	(0.65)	21	18K	73M
1395/09/29	4,142	4,066	4,229	4,143	2.02	33	21K	88M
1395/09/28	4,000	3,954	4,062	4,061	4.96	85	1M	4B
1395/09/24	3,761	3,761	4,132	3,869	(2.2)	43	85K	327M
1395/09/23	4,219	3,878	4,219	3,956	(3.09)	45	84K	334M
1395/09/22	4,228	4,011	4,228	4,082	(3.32)	55	72K	292M
1395/09/21	4,234	4,118	4,234	4,222	4.69	70	117K	493M
1395/09/20	3,920	3,850	4,076	4,033	3.89	26	15K	59M
1395/09/17	3,866	3,831	3,920	3,882	(1.62)	20	101K	392M
1395/09/16	3,910	3,900	3,952	3,946	(1.79)	34	196K	775M
1395/09/15	4,090	3,864	4,100	4,018	2.58	17	18K	74M
1395/09/14	3,900	3,802	4,100	3,917	(2.12)	20	40K	157M
1395/09/13	4,270	3,981	4,270	4,002	(4.49)	47	84K	336M
1395/09/09	4,250	4,100	4,250	4,190	1.16	40	71K	298M
1395/09/07	4,340	4,041	4,350	4,142	(2.61)	38	113K	469M
1395/09/06	4,334	4,222	4,335	4,253	(4.3)	33	101K	428M
1395/09/03	4,455	4,420	4,455	4,444	(0.56)	14	15K	66M
1395/09/02	4,465	4,444	4,639	4,469	(1.15)	20	18K	82M
1395/09/01	4,500	4,465	4,633	4,521	(3.79)	61	117K	528M
1395/08/29	4,560	4,560	4,798	4,699	(1.96)	48	74K	346M
1395/08/26	4,812	4,621	4,813	4,793	4.56	153	1M	6B
1395/08/25	4,584	4,584	4,584	4,584	4.99	52	742K	3B
1395/08/24	4,366	4,150	4,366	4,366	4.98	117	2M	7B
1395/08/23	4,135	4,135	4,165	4,159	4.84	12	72K	299M
1395/08/22	3,952	3,853	4,170	3,967	(2.17)	50	273K	1B
1395/08/19	4,280	4,001	4,286	4,055	(1.39)	34	134K	543M
1395/08/18	4,012	4,012	4,287	4,112	(0.92)	28	94K	387M
1395/08/17	4,239	4,065	4,298	4,150	(2.99)	29	86K	356M
1395/08/16	4,420	4,150	4,445	4,278	(0.14)	30	59K	254M
1395/08/15	4,220	4,081	4,388	4,284	1.83	92	350K	1B
1395/08/12	4,001	4,000	4,240	4,207	2.63	35	111K	467M
1395/08/11	4,376	4,094	4,376	4,099	(4.87)	104	426K	2B
1395/08/10	4,370	4,201	4,370	4,309	(2.36)	28	124K	535M
1395/07/28	4,564	4,360	4,564	4,413	(0.11)	18	37K	163M
1395/07/27	4,678	4,371	4,678	4,418	(2.58)	22	52K	230M
1395/07/26	4,830	4,508	4,830	4,535	(4.43)	60	372K	2B
1395/07/25	4,909	4,654	4,909	4,745	(3.12)	47	201K	956M
1395/07/24	4,685	4,685	4,918	4,898	4.57	111	752K	4B
1395/07/19	4,685	4,400	4,685	4,684	4.98	194	2M	8B
1395/07/18	4,322	4,260	4,508	4,462	3.91	198	1M	4B
1395/07/17	4,221	4,220	4,379	4,294	1.68	226	645K	3B
1395/07/14	4,550	4,182	4,550	4,223	(4.07)	221	980K	4B
1395/07/13	4,369	4,277	4,685	4,402	(2.22)	417	2M	9B
1395/07/12	4,550	4,492	4,580	4,502	(4.78)	66	285K	1B
1395/07/11	4,702	4,639	5,000	4,728	(3.17)	119	841K	4B
1395/07/10	4,882	4,882	4,900	4,883	(4.96)	161	737K	4B
1395/07/07	5,218	4,802	5,218	5,138	3.38	171	739K	4B
1395/07/06	4,950	4,948	4,972	4,970	4.94	82	581K	3B
1395/07/05	4,688	4,380	4,754	4,736	4.59	148	980K	5B
1395/07/04	4,531	4,330	4,531	4,528	4.91	208	2M	7B
1395/07/03	4,316	4,315	4,316	4,316	4.99	52	456K	2B
1395/06/31	4,088	3,847	4,195	4,111	2.88	232	2M	7B
1395/06/29	3,990	3,723	4,099	3,996	2.10	98	517K	2B
1395/06/28	3,934	3,719	3,934	3,914	4.46	178	1M	4B
1395/06/27	3,747	3,747	3,747	3,747	4.99	21	120K	449M
1395/06/24	3,573	3,404	3,573	3,569	4.88	186	2M	6B
1395/06/23	3,300	3,300	3,432	3,403	4.10	73	502K	2B
1395/06/21	3,123	3,123	3,300	3,269	0.06	49	181K	592M
1395/06/20	3,196	3,151	3,298	3,267	4.01	67	361K	1B
1395/06/17	2,962	2,962	3,154	3,141	4.56	47	235K	738M
1395/06/16	3,001	2,942	3,098	3,004	(0.23)	44	262K	788M
1395/06/15	3,206	3,000	3,206	3,011	(1.79)	24	109K	327M
1395/06/14	3,283	3,041	3,284	3,066	(3.89)	23	83K	255M
1395/06/13	3,075	3,075	3,200	3,190	1.72	9	13K	41M
1395/06/10	3,235	3,101	3,270	3,136	(0.85)	25	91K	285M
1395/06/09	3,100	3,100	3,188	3,163	(2.07)	8	20K	62M
1395/06/08	3,195	3,103	3,290	3,230	2.22	53	137K	442M
1395/06/07	3,127	2,999	3,176	3,160	4.46	100	575K	2B
1395/06/06	3,088	3,000	3,088	3,025	0.83	11	17K	52M
1395/06/03	3,085	2,940	3,085	3,000	(2.94)	36	140K	421M
1395/06/02	3,082	3,081	3,101	3,091	(0.58)	23	68K	210M
1395/06/01	3,090	3,090	3,130	3,109	(1.02)	17	48K	150M
1395/05/31	3,228	3,100	3,229	3,141	(1.35)	16	30K	94M
1395/05/30	3,274	3,134	3,274	3,184	0.09	15	23K	74M
1395/05/27	3,294	3,160	3,294	3,181	0.0	16	26K	84M
1395/05/26	3,300	3,152	3,300	3,181	(2.87)	24	38K	122M
1395/05/25	3,243	3,230	3,300	3,275	3.74	23	70K	230M
1395/05/24	3,147	3,119	3,321	3,157	(2.83)	14	43K	135M
1395/05/23	3,246	3,149	3,309	3,249	0.09	11	57K	185M
1395/05/20	3,151	3,151	3,320	3,246	(0.4)	14	27K	88M
1395/05/19	3,260	3,200	3,320	3,259	(1.39)	18	37K	121M
1395/05/18	3,210	3,199	3,319	3,305	4.56	78	555K	2B
1395/05/17	3,075	3,075	3,200	3,161	1.05	21	76K	240M
1395/05/16	3,065	3,012	3,225	3,128	1.79	29	82K	257M
1395/05/13	3,080	3,070	3,080	3,073	(0.1)	4	8K	23M
1395/05/12	3,111	3,065	3,111	3,076	(3.63)	23	100K	308M
1395/05/11	3,045	3,045	3,320	3,192	0.16	37	132K	421M
1395/05/10	3,190	3,113	3,220	3,187	2.05	26	94K	299M
1395/05/06	3,201	3,096	3,250	3,123	(4.14)	38	187K	584M
1395/05/05	3,190	3,110	3,263	3,258	4.83	135	768K	3B
1395/05/04	3,098	3,098	3,165	3,108	(0.22)	23	141K	438M
1395/05/03	3,133	3,092	3,148	3,115	0.32	13	29K	90M
1395/05/02	3,190	3,085	3,190	3,105	(0.96)	16	52K	163M
1395/04/30	3,048	3,048	3,199	3,135	1.62	37	202K	633M
1395/04/29	3,006	3,006	3,104	3,085	(0.29)	12	30K	91M
1395/04/28	3,000	3,000	3,130	3,094	1.11	20	167K	515M
1395/04/27	3,033	3,022	3,125	3,060	0.0	67	817K	3B
1395/04/15	3,057	3,056	3,070	3,060	0.20	40	262K	803M
1395/04/14	3,112	3,050	3,113	3,054	0.0	32	275K	841M
1395/04/13	3,041	3,040	3,207	3,054	(2.55)	30	220K	671M
1395/04/12	3,185	3,020	3,198	3,134	2.32	54	198K	622M
1395/04/09	3,000	3,000	3,119	3,063	1.76	35	213K	651M
1395/04/08	3,002	3,000	3,100	3,010	(0.53)	25	134K	403M
1395/04/06	3,193	3,000	3,194	3,026	(3.57)	54	404K	1B
1395/04/05	3,140	3,041	3,171	3,138	3.91	46	177K	554M
1395/04/02	3,049	2,911	3,127	3,020	0.30	39	131K	397M
1395/04/01	2,902	2,901	3,090	3,011	(1.18)	78	590K	2B
1395/03/31	3,001	3,001	3,107	3,047	1.06	44	424K	1B
1395/03/30	3,002	3,001	3,050	3,015	0.30	61	470K	1B
1395/03/29	3,069	3,001	3,097	3,006	(0.3)	18	91K	274M
1395/03/26	3,095	2,983	3,196	3,015	(3.89)	56	155K	467M
1395/03/25	3,000	3,000	3,141	3,137	4.85	155	793K	2B
1395/03/24	2,908	2,908	3,077	2,992	(0.33)	28	141K	423M
1395/03/23	3,006	3,002	3,006	3,002	(5.0)	62	795K	2B
1395/03/22	3,170	3,042	3,320	3,160	(0.94)	93	510K	2B
1395/03/19	3,180	3,172	3,250	3,190	(4.43)	88	747K	2B
1395/03/18	3,349	3,161	3,394	3,338	3.25	240	1M	4B
1395/03/17	3,149	3,149	3,240	3,233	4.76	118	1M	3B
1395/03/16	3,018	3,018	3,087	3,086	4.97	92	953K	3B
1395/03/12	2,927	2,926	3,050	2,940	(4.51)	68	803K	2B
1395/03/11	3,147	2,990	3,147	3,079	(1.72)	40	109K	337M
1395/03/10	3,100	3,017	3,190	3,133	2.35	111	439K	1B
1395/03/09	2,940	2,866	3,081	3,061	4.29	147	751K	2B
1395/03/08	2,855	2,855	2,970	2,935	1.35	45	100K	294M
1395/03/05	2,900	2,860	2,949	2,896	2.08	53	281K	815M
1395/03/04	2,813	2,813	2,989	2,837	(4.06)	74	582K	2B
1395/03/03	2,930	2,930	3,054	2,957	(2.41)	66	224K	663M
1395/03/01	3,070	2,940	3,087	3,030	2.85	27	63K	191M
1395/02/29	2,962	2,933	3,095	2,946	(3.57)	38	214K	632M
1395/02/28	3,003	3,000	3,169	3,055	(1.93)	48	160K	489M
1395/02/27	3,087	3,023	3,177	3,115	1.53	135	628K	2B
1395/02/26	3,075	3,000	3,116	3,068	3.37	77	316K	970M
1395/02/25	2,955	2,953	3,020	2,968	(4.5)	67	405K	1B
1395/02/22	3,137	2,961	3,148	3,108	3.63	178	1M	3B
1395/02/21	2,830	2,830	3,019	2,999	4.28	63	309K	925M
1395/02/20	2,851	2,851	2,980	2,876	0.38	36	178K	511M
1395/02/19	2,849	2,849	2,989	2,865	(1.65)	9	52K	150M
1395/02/18	3,050	2,854	3,050	2,913	(3.0)	35	108K	313M
1395/02/15	2,999	2,985	3,058	3,003	1.69	38	90K	269M
1395/02/14	3,059	2,905	3,059	2,953	0.61	45	363K	1B
1395/02/13	3,045	2,910	3,060	2,935	(3.14)	68	483K	1B
1395/02/12	3,048	3,025	3,048	3,030	2.89	10	11K	34M
1395/02/11	2,951	2,900	3,000	2,945	(1.14)	38	211K	621M
1395/02/08	3,000	2,951	3,100	2,979	(3.15)	30	100K	297M
1395/02/07	2,991	2,991	3,096	3,076	4.31	161	1M	4B
1395/02/06	2,852	2,852	2,999	2,949	1.31	47	178K	526M
1395/02/05	2,833	2,750	2,985	2,911	2.39	108	504K	1B
1395/02/04	2,840	2,833	2,976	2,843	(2.44)	19	123K	349M
1395/02/01	2,845	2,840	2,999	2,914	(1.32)	30	122K	354M
1395/01/31	2,936	2,789	3,000	2,953	0.89	87	434K	1B
1395/01/30	2,850	2,850	3,010	2,927	(1.81)	53	246K	719M
1395/01/29	2,851	2,851	2,999	2,981	(0.27)	76	671K	2B
1395/01/28	3,064	2,913	3,064	2,989	(0.63)	146	1M	3B
1395/01/25	3,050	2,961	3,060	3,008	0.30	61	430K	1B
1395/01/24	2,990	2,951	3,048	2,999	1.66	88	572K	2B
1395/01/23	2,932	2,911	3,004	2,950	(2.51)	75	814K	2B
1395/01/22	2,949	2,930	3,043	3,026	4.38	304	2M	5B
1395/01/21	2,820	2,820	2,968	2,899	1.58	118	396K	1B
1395/01/18	2,711	2,710	2,883	2,854	3.93	134	584K	2B
1395/01/17	2,805	2,700	2,805	2,746	(2.07)	30	71K	195M
1394/12/26	2,814	2,719	2,914	2,804	(2.03)	106	389K	1B
1394/12/25	2,900	2,800	2,911	2,862	0.63	79	204K	583M
1394/12/24	2,801	2,760	2,960	2,844	(1.49)	148	560K	2B
1394/12/22	2,956	2,873	3,000	2,887	(4.53)	233	1M	3B
1394/12/19	2,914	2,914	3,098	3,024	1.07	174	1M	4B
1394/12/18	3,081	2,981	3,141	2,992	(4.62)	263	2M	5B
1394/12/17	3,135	3,045	3,200	3,137	0.71	159	690K	2B
1394/12/16	3,299	3,095	3,299	3,115	(4.36)	219	1M	3B
1394/12/15	3,301	3,234	3,333	3,257	(4.32)	234	1M	4B
1394/12/12	3,495	3,310	3,500	3,404	(2.04)	94	427K	1B
1394/12/11	3,302	3,302	3,579	3,475	1.22	211	1M	4B
1394/12/10	3,500	3,382	3,560	3,433	(3.54)	230	1M	5B
1394/12/09	3,500	3,455	3,597	3,559	3.88	184	854K	3B
1394/12/08	3,397	3,318	3,499	3,426	1.81	305	2M	6B
1394/12/05	3,410	3,300	3,480	3,365	(1.0)	268	2M	5B
1394/12/04	3,285	3,285	3,423	3,399	4.26	385	2M	7B
1394/12/03	3,418	3,222	3,418	3,260	(3.86)	191	1M	4B
1394/12/02	3,401	3,227	3,524	3,391	0.71	228	1M	4B
1394/12/01	3,252	3,252	3,377	3,367	4.66	265	2M	5B
1394/11/28	3,273	3,150	3,289	3,217	0.75	175	771K	2B
1394/11/27	3,154	3,146	3,379	3,193	(3.56)	405	3M	10B
1394/11/26	3,352	3,310	3,419	3,311	(4.97)	233	2M	7B
1394/11/25	3,594	3,385	3,630	3,484	(0.8)	162	739K	3B
1394/11/24	3,450	3,375	3,516	3,512	4.87	295	2M	7B
1394/11/21	3,297	3,152	3,372	3,349	4.27	407	3M	12B
1394/11/20	3,099	3,056	3,256	3,212	3.58	391	3M	8B
1394/11/19	3,071	3,060	3,170	3,101	(2.08)	288	1M	4B
1394/11/18	3,240	3,120	3,250	3,167	(1.46)	239	990K	3B
1394/11/17	3,298	3,128	3,298	3,214	0.94	217	1M	3B
1394/11/14	3,088	3,002	3,219	3,184	3.85	556	3M	10B
1394/11/13	2,960	2,960	3,134	3,066	2.68	314	1M	4B
1394/11/12	2,983	2,983	3,049	2,986	(4.9)	338	2M	6B
1394/11/11	3,234	3,062	3,299	3,140	(2.58)	222	1M	4B
1394/11/10	3,088	3,037	3,242	3,223	4.37	492	3M	9B
1394/11/07	3,000	2,981	3,194	3,088	(0.9)	436	2M	7B
1394/11/06	3,135	3,000	3,180	3,116	6.02	229	2M	6B
1394/10/29	2,820	2,815	3,030	2,939	(0.81)	480	2M	7B
1394/10/28	3,018	2,811	3,070	2,963	0.95	278	2M	5B
1394/10/27	2,909	2,752	3,019	2,935	2.05	343	2M	6B
1394/10/26	2,999	2,841	3,020	2,876	(3.81)	318	2M	5B
1394/10/23	3,158	2,955	3,158	2,990	(3.86)	298	2M	5B
1394/10/22	3,070	3,070	3,199	3,110	(0.26)	258	1M	4B
1394/10/21	3,180	3,080	3,238	3,118	(3.5)	373	2M	6B
1394/10/20	3,400	3,190	3,400	3,231	(3.29)	193	832K	3B
1394/10/19	3,155	3,155	3,398	3,341	2.77	349	1M	5B
1394/10/16	3,259	3,140	3,335	3,251	2.26	264	1M	4B
1394/10/15	3,310	3,063	3,310	3,179	(0.63)	301	2M	5B
1394/10/14	3,157	3,116	3,320	3,199	(2.44)	900	5M	15B
1394/10/13	3,308	3,257	3,308	3,279	(4.35)	74	532K	2B
1394/10/05	3,333	3,285	3,444	3,428	4.51	915	6M	20B
1394/10/02	3,222	3,156	3,350	3,280	0.61	728	4M	13B
1394/10/01	3,330	3,172	3,340	3,260	1.62	447	2M	6B
1394/09/30	3,169	3,050	3,320	3,208	(0.06)	694	4M	11B
1394/09/29	3,252	3,116	3,375	3,210	(2.13)	815	4M	12B
1394/09/28	3,296	3,159	3,303	3,280	4.26	787	5M	18B
1394/09/25	3,146	3,146	3,146	3,146	4.97	5	23K	72M
1394/09/24	2,997	2,997	2,997	2,997	4.97	14	21K	64M
1394/09/23	2,856	2,840	2,856	2,855	4.96	103	1M	4B
1394/09/22	2,550	2,550	2,743	2,720	4.09	223	1M	4B
1394/09/18	2,709	2,536	2,760	2,613	(2.1)	419	2M	6B
1394/09/17	2,685	2,563	2,685	2,669	4.34	408	4M	11B
1394/09/16	2,558	2,558	2,558	2,558	4.97	35	179K	459M
1394/09/15	2,389	2,302	2,449	2,437	4.46	340	3M	6B
1394/09/14	2,340	2,282	2,379	2,333	1.35	98	479K	1B
1394/09/10	2,258	2,240	2,337	2,302	3.37	151	671K	2B
1394/09/09	2,292	2,181	2,292	2,227	(2.84)	123	640K	1B
1394/09/08	2,321	2,260	2,360	2,292	(0.87)	110	642K	1B
1394/09/07	2,240	2,240	2,328	2,312	4.24	234	1M	3B
1394/09/04	2,270	2,190	2,290	2,218	(3.77)	215	1M	3B
1394/09/03	2,270	2,270	2,370	2,305	(0.6)	69	279K	642M
1394/09/02	2,396	2,270	2,399	2,319	(1.19)	70	390K	905M
1394/09/01	2,330	2,290	2,427	2,347	(1.3)	107	613K	1B
1394/08/30	2,469	2,332	2,489	2,378	(1.78)	82	557K	1B
1394/08/27	2,313	2,313	2,436	2,421	4.35	308	2M	6B
1394/08/26	2,330	2,317	2,386	2,320	(4.84)	235	2M	4B
1394/08/25	2,547	2,389	2,580	2,438	(3.02)	585	4M	9B
1394/08/24	2,450	2,441	2,518	2,514	4.79	248	2M	5B
1394/08/23	2,340	2,340	2,412	2,399	4.40	237	2M	4B
1394/08/20	2,229	2,227	2,311	2,298	4.41	381	3M	7B
1394/08/19	2,220	2,168	2,249	2,201	(0.86)	165	934K	2B
1394/08/18	2,219	2,175	2,249	2,220	1.09	111	483K	1B
1394/08/17	2,200	2,170	2,249	2,196	(0.86)	139	637K	1B
1394/08/16	2,210	2,193	2,274	2,215	(1.42)	153	1M	2B
1394/08/13	2,265	2,201	2,320	2,247	(0.49)	175	1M	2B
1394/08/12	2,259	2,205	2,292	2,258	1.07	254	1M	2B
1394/08/11	2,250	2,151	2,285	2,234	1.45	174	878K	2B
1394/08/10	2,270	2,155	2,285	2,202	(1.92)	155	730K	2B
1394/08/09	2,230	2,213	2,304	2,245	(0.31)	120	523K	1B
1394/08/06	2,271	2,220	2,319	2,252	(3.31)	192	1M	2B
1394/08/05	2,380	2,262	2,420	2,329	(0.94)	263	1M	3B
1394/08/04	2,341	2,262	2,403	2,351	0.86	296	2M	4B
1394/08/03	2,215	2,210	2,359	2,331	3.74	334	2M	5B
1394/07/29	2,244	2,200	2,317	2,247	0.76	225	1M	3B
1394/07/28	2,319	2,200	2,334	2,230	(2.87)	232	1M	3B
1394/07/27	2,350	2,200	2,357	2,296	0.83	300	2M	5B
1394/07/26	2,180	2,160	2,298	2,277	4.02	437	4M	8B
1394/07/25	2,302	2,160	2,355	2,189	(3.7)	511	4M	8B
1394/07/22	2,176	2,148	2,365	2,273	0.53	532	4M	8B
1394/07/21	2,264	2,070	2,283	2,261	3.95	152	1M	3B
1394/07/20	2,176	2,148	2,176	2,175	4.92	173	1M	3B
1394/07/19	1,955	1,937	2,139	2,073	1.72	292	2M	5B
1394/07/18	2,030	1,961	2,110	2,038	(1.26)	125	617K	1B
1394/07/15	2,110	2,058	2,149	2,064	(4.71)	229	1M	3B
1394/07/14	2,160	2,102	2,228	2,166	1.40	128	674K	1B
1394/07/13	2,181	2,115	2,219	2,136	(4.04)	217	2M	3B
1394/07/12	2,280	2,223	2,320	2,226	(4.87)	240	2M	3B
1394/07/11	2,368	2,223	2,368	2,340	3.72	420	3M	8B
1394/07/08	2,202	2,202	2,388	2,256	(2.63)	868	6M	13B
1394/07/07	2,321	2,312	2,321	2,317	(4.77)	31	342K	792M
1394/07/06	2,481	2,429	2,500	2,433	(4.81)	231	2M	4B
1394/07/05	2,570	2,519	2,739	2,556	(3.58)	665	5M	13B
1394/07/04	2,653	2,590	2,653	2,651	4.91	103	1M	4B
1394/07/01	2,449	2,350	2,578	2,527	2.89	555	5M	12B
1394/06/31	2,481	2,423	2,626	2,456	(3.69)	413	3M	8B
1394/06/30	2,436	2,436	2,692	2,550	(0.55)	948	8M	19B
1394/06/29	2,564	2,564	2,564	2,564	(4.97)	2	2K	4M
1394/06/28	2,698	2,698	2,698	2,698	(4.97)	35	274K	740M
1394/06/25	2,851	2,668	2,851	2,839	4.53	663	6M	16B
1394/06/24	2,581	2,530	2,747	2,716	3.78	175	1M	3B
1394/06/23	2,617	2,615	2,617	2,617	4.97	263	2M	6B
1394/06/22	2,493	2,493	2,493	2,493	4.97	13	88K	220M
1394/06/21	2,250	2,211	2,443	2,375	2.06	414	3M	6B
1394/06/18	2,326	2,256	2,331	2,327	4.82	387	4M	8B
1394/06/17	2,221	2,201	2,221	2,220	4.91	163	1M	3B
1394/06/16	1,949	1,949	2,128	2,116	4.39	278	2M	5B
1394/06/15	1,965	1,945	2,120	2,027	(0.59)	194	1M	3B
1394/06/14	2,082	1,900	2,100	2,039	1.95	459	3M	6B
1394/06/11	1,930	1,930	2,002	2,000	4.88	80	789K	2B
1394/06/10	1,849	1,800	1,924	1,907	4.04	278	2M	4B
1394/06/09	1,836	1,752	1,836	1,833	4.80	475	5M	8B
1394/06/08	1,749	1,749	1,749	1,749	4.98	73	1M	2B
1394/06/07	1,550	1,547	1,709	1,666	2.33	154	2M	3B
1394/06/04	1,650	1,520	1,666	1,628	2.58	316	3M	4B
1394/06/03	1,587	1,587	1,587	1,587	4.96	17	55K	88M
1394/06/02	1,512	1,512	1,512	1,512	5.00	15	178K	269M
1394/06/01	1,415	1,415	1,441	1,440	4.88	85	552K	795M
1394/05/31	1,330	1,330	1,376	1,373	4.73	96	573K	787M
1394/05/28	1,270	1,261	1,320	1,311	4.21	73	298K	391M
1394/05/27	1,280	1,253	1,280	1,258	(1.95)	22	76K	96M
1394/05/26	1,330	1,260	1,339	1,283	(1.16)	37	155K	199M
1394/05/25	1,250	1,212	1,338	1,298	1.80	148	600K	778M
1394/05/24	1,300	1,272	1,300	1,275	(1.85)	29	111K	141M
1394/05/21	1,285	1,285	1,366	1,299	(2.33)	22	99K	129M
1394/05/19	1,350	1,307	1,359	1,330	(0.6)	66	290K	385M
1394/05/18	1,335	1,268	1,370	1,338	2.53	217	996K	1B
1394/05/17	1,299	1,299	1,305	1,305	4.99	42	336K	438M
1394/05/14	1,205	1,200	1,258	1,243	3.67	65	343K	427M
1394/05/13	1,182	1,172	1,229	1,199	(1.07)	30	167K	200M
1394/05/12	1,160	1,157	1,220	1,212	1.51	21	83K	100M
1394/05/11	1,270	1,126	1,270	1,194	(5.84)	7	36K	41M
1394/04/23	1,300	1,251	1,300	1,268	(0.78)	51	104K	132M
1394/04/22	1,257	1,257	1,284	1,278	4.50	57	282K	361M
1394/04/21	1,273	1,210	1,273	1,223	0.58	25	126K	154M
1394/04/20	1,210	1,205	1,221	1,216	(0.33)	15	95K	116M
1394/04/16	1,222	1,201	1,250	1,220	0.33	29	101K	124M
1394/04/15	1,221	1,210	1,239	1,216	(2.33)	33	99K	120M
1394/04/14	1,246	1,210	1,250	1,245	1.14	18	40K	50M
1394/04/13	1,240	1,200	1,299	1,231	(1.36)	71	324K	399M
1394/04/10	1,256	1,235	1,290	1,248	(3.93)	66	126K	157M
1394/04/09	1,300	1,280	1,330	1,299	1.41	84	233K	302M
1394/04/08	1,269	1,251	1,294	1,281	0.95	24	41K	53M
1394/04/07	1,215	1,215	1,300	1,269	1.93	90	258K	327M
1394/04/06	1,249	1,214	1,257	1,245	1.30	12	23K	29M
1394/04/03	1,203	1,203	1,250	1,229	1.24	15	41K	50M
1394/04/02	1,215	1,210	1,255	1,214	(0.9)	36	69K	84M
1394/04/01	1,212	1,212	1,250	1,225	(1.53)	38	111K	136M
1394/03/31	1,258	1,211	1,258	1,244	2.64	4	4K	5M
1394/03/30	1,272	1,205	1,272	1,212	(3.96)	16	32K	39M
1394/03/27	1,261	1,205	1,277	1,262	3.44	26	36K	46M
1394/03/26	1,212	1,196	1,260	1,220	(1.69)	17	44K	54M
1394/03/24	1,212	1,212	1,256	1,241	2.82	24	80K	99M
1394/03/23	1,263	1,200	1,263	1,207	0.33	19	85K	102M
1394/03/20	1,163	1,163	1,260	1,203	(1.15)	20	52K	63M
1394/03/19	1,250	1,216	1,250	1,217	(4.92)	104	194K	236M
1394/03/18	1,306	1,272	1,310	1,280	(4.26)	33	77K	99M
1394/03/17	1,360	1,302	1,380	1,337	(0.22)	40	85K	114M
1394/03/16	1,337	1,330	1,357	1,340	2.06	37	98K	131M
1394/03/12	1,316	1,300	1,319	1,313	1.00	18	60K	79M
1394/03/11	1,315	1,281	1,317	1,300	(0.76)	23	68K	89M
1394/03/09	1,265	1,265	1,315	1,310	2.50	20	62K	82M
1394/03/06	1,280	1,265	1,280	1,278	(0.7)	9	11K	14M
1394/03/05	1,273	1,273	1,303	1,287	1.10	14	41K	52M
1394/03/04	1,305	1,250	1,307	1,273	0.08	35	94K	120M
1394/03/03	1,261	1,260	1,316	1,272	(2.53)	26	69K	88M
1394/03/02	1,282	1,282	1,320	1,305	(2.61)	9	34K	45M
1394/02/30	1,332	1,300	1,371	1,340	2.60	52	141K	189M
1394/02/29	1,250	1,250	1,338	1,306	2.43	66	161K	210M
1394/02/28	1,290	1,270	1,300	1,275	1.92	29	68K	87M
1394/02/27	1,234	1,227	1,293	1,251	(3.02)	159	434K	543M
1394/02/23	1,300	1,280	1,301	1,290	(0.08)	74	230K	297M
1394/02/22	1,261	1,256	1,308	1,291	1.81	59	178K	230M
1394/02/21	1,215	1,209	1,294	1,268	1.28	96	279K	353M
1394/02/20	1,270	1,251	1,300	1,252	(4.86)	403	310K	388M
1394/02/19	1,377	1,313	1,377	1,316	(4.78)	24	75K	98M
1394/02/16	1,296	1,296	1,390	1,382	2.29	50	131K	181M
1394/02/15	1,409	1,342	1,409	1,351	(1.31)	36	115K	156M
1394/02/14	1,440	1,352	1,440	1,369	(3.79)	67	155K	213M
1394/02/13	1,441	1,410	1,450	1,423	(3.72)	83	218K	310M
1394/02/09	1,540	1,440	1,540	1,478	(1.27)	70	102K	150M
1394/02/08	1,521	1,460	1,522	1,497	(2.54)	99	270K	404M
1394/02/07	1,515	1,470	1,578	1,536	1.52	133	279K	429M
1394/02/06	1,450	1,450	1,539	1,513	1.82	114	220K	334M
1394/02/05	1,544	1,463	1,587	1,486	(3.38)	116	228K	339M
1394/02/02	1,552	1,533	1,597	1,538	(4.65)	164	524K	805M
1394/02/01	1,610	1,610	1,698	1,613	(4.78)	415	770K	1B
1394/01/31	1,700	1,682	1,772	1,694	(4.29)	123	309K	523M
1394/01/30	1,770	1,731	1,815	1,770	4.00	106	454K	803M
1393/12/25	1,673	1,673	1,730	1,702	0.12	54	109K	185M
1393/12/24	1,778	1,645	1,778	1,700	(1.33)	125	265K	450M
1393/12/23	1,715	1,710	1,755	1,723	(0.4)	59	134K	231M
1393/12/20	1,734	1,680	1,768	1,730	(2.15)	42	104K	181M
1393/12/19	1,782	1,767	1,810	1,768	(4.9)	359	674K	1B
1393/12/18	1,968	1,830	1,968	1,859	(1.85)	29	62K	115M
1393/12/17	1,910	1,866	1,930	1,894	(1.3)	19	48K	91M
1393/12/16	1,930	1,902	1,945	1,919	(1.69)	65	223K	428M
1393/12/13	2,010	1,924	2,010	1,952	(3.6)	287	857K	2B
1393/12/12	2,144	2,011	2,144	2,025	(1.89)	24	91K	183M
1393/12/11	2,088	2,040	2,129	2,064	0.88	57	137K	283M
1393/12/10	2,050	2,030	2,059	2,046	2.40	12	38K	77M
1393/12/09	1,961	1,929	2,030	1,998	(0.25)	34	95K	190M
1393/12/06	2,010	1,980	2,010	2,003	(0.69)	19	66K	132M
1393/12/05	2,016	2,000	2,118	2,017	(2.61)	78	214K	432M
1393/12/04	2,152	2,051	2,077	2,071	(1.1)	6	32K	67M
1393/12/03	2,095	2,055	2,128	2,094	1.90	42	89K	185M
1393/12/02	2,150	2,021	2,188	2,055	(2.7)	85	169K	347M
1393/11/29	2,220	2,077	2,220	2,112	(3.39)	165	422K	891M
1393/11/28	2,189	2,131	2,190	2,186	4.79	217	649K	1B
1393/11/27	2,001	1,981	2,100	2,086	4.30	531	526K	1B
1393/11/26	2,002	1,995	2,050	2,000	(4.72)	117	328K	656M
1393/11/25	2,099	2,099	2,130	2,099	(4.98)	164	440K	923M
1393/11/21	2,305	2,190	2,309	2,209	(4.16)	113	343K	758M
1393/11/20	2,295	2,182	2,390	2,305	0.52	321	785K	2B
1393/11/19	2,320	2,220	2,339	2,293	0.0	225	627K	1B
1393/11/18	2,100	2,100	2,375	2,293	10.77	241	520K	1B
1393/10/30	2,115	2,049	2,115	2,070	(3.99)	35	122K	252M
1393/10/29	2,161	2,132	2,199	2,156	(3.79)	22	35K	75M
1393/10/28	2,205	2,162	2,274	2,241	(0.75)	30	49K	110M
1393/10/27	2,121	2,100	2,288	2,258	3.58	67	137K	310M
1393/10/24	2,121	2,121	2,295	2,180	(1.13)	25	44K	96M
1393/10/23	2,210	2,195	2,225	2,205	(3.8)	58	73K	161M
1393/10/22	2,289	2,250	2,315	2,292	3.95	76	223K	511M
1393/10/21	2,204	2,204	2,210	2,205	(4.96)	129	314K	692M
1393/10/20	2,422	2,208	2,422	2,320	0.56	47	96K	223M
1393/10/17	2,357	2,251	2,380	2,307	(0.56)	140	319K	737M
1393/10/16	2,410	2,304	2,410	2,320	(4.33)	143	212K	492M
1393/10/15	2,446	2,415	2,574	2,425	(4.6)	127	433K	1B
1393/10/14	2,565	2,520	2,590	2,542	(3.6)	69	227K	576M
1393/10/13	2,497	2,497	2,700	2,637	0.69	90	252K	665M
1393/10/10	2,450	2,450	2,632	2,619	4.47	284	987K	3B
1393/10/09	2,500	2,470	2,595	2,507	(0.67)	88	281K	705M
1393/10/08	2,550	2,500	2,600	2,524	(1.94)	86	301K	759M
1393/10/07	2,620	2,512	2,620	2,574	(2.09)	88	214K	552M
1393/10/06	2,580	2,580	2,650	2,629	1.08	33	54K	141M
1393/10/03	2,700	2,563	2,700	2,601	(0.46)	131	297K	772M
1393/10/01	2,600	2,600	2,619	2,613	4.73	49	105K	274M
1393/09/29	2,475	2,473	2,582	2,495	(4.15)	127	311K	776M
1393/09/26	2,602	2,582	2,650	2,603	(4.2)	202	425K	1B
1393/09/25	2,780	2,686	2,967	2,717	(3.89)	131	289K	785M
1393/09/24	2,851	2,823	2,940	2,827	(4.85)	42	97K	273M
1393/09/23	3,169	2,926	3,169	2,971	(3.51)	125	384K	1B
1393/09/19	3,240	3,067	3,240	3,079	(1.75)	79	187K	576M
1393/09/18	3,135	3,080	3,195	3,134	0.71	101	232K	728M
1393/09/17	3,050	3,050	3,234	3,112	(0.06)	111	166K	517M
1393/09/16	3,120	3,102	3,141	3,114	(4.62)	162	474K	1B
1393/09/15	3,270	3,256	3,330	3,265	(4.73)	340	554K	2B
1393/09/12	3,524	3,311	3,565	3,427	0.0	299	650K	2B
1393/09/11	3,397	3,252	3,462	3,427	3.91	328	733K	3B
1393/09/10	3,066	3,066	3,327	3,298	4.07	350	758K	2B
1393/09/09	3,250	3,088	3,250	3,169	(2.43)	143	294K	932M
1393/09/08	3,222	3,222	3,300	3,248	0.19	145	248K	807M
1393/09/05	3,489	3,230	3,489	3,242	(4.62)	492	1M	5B
1393/09/04	3,452	3,375	3,452	3,399	(0.67)	99	201K	682M
1393/09/03	3,413	3,378	3,540	3,422	(0.7)	275	769K	3B
1393/09/02	3,411	3,411	3,523	3,446	0.53	50	97K	333M
1393/09/01	3,421	3,401	3,490	3,428	(2.36)	149	326K	1B
1393/08/28	3,470	3,450	3,560	3,511	0.0	175	412K	1B
1393/08/27	3,588	3,459	3,588	3,511	0.37	178	394K	1B
1393/08/26	3,542	3,452	3,580	3,498	(2.1)	221	440K	2B
1393/08/25	3,690	3,512	3,690	3,573	(2.78)	179	273K	975M
1393/08/24	3,746	3,610	3,746	3,675	3.00	249	717K	3B
1393/08/21	3,487	3,487	3,620	3,568	1.59	124	205K	733M
1393/08/20	3,576	3,475	3,686	3,512	(1.95)	164	334K	1B
1393/08/19	3,670	3,570	3,670	3,582	(1.05)	216	238K	851M
1393/08/18	3,744	3,600	3,744	3,620	(1.87)	189	471K	2B
1393/08/17	3,540	3,540	3,738	3,689	3.16	270	622K	2B
1393/08/14	3,665	3,531	3,665	3,576	(1.46)	247	509K	2B
1393/08/11	3,625	3,552	3,670	3,629	(5.86)	384	689K	3B
1393/07/30	3,850	3,750	3,970	3,855	0.16	232	493K	2B
1393/07/29	3,750	3,623	3,930	3,849	2.75	428	968K	4B
1393/07/28	3,658	3,650	3,790	3,746	3.60	235	484K	2B
1393/07/27	3,710	3,600	3,720	3,616	(1.55)	149	373K	1B
1393/07/26	3,700	3,610	3,700	3,673	3.06	137	303K	1B
1393/07/23	3,660	3,506	3,710	3,564	(1.95)	155	378K	1B
1393/07/22	3,700	3,600	3,799	3,635	(2.36)	78	144K	525M
1393/07/20	3,862	3,665	3,862	3,723	(2.56)	85	230K	855M
1393/07/19	3,750	3,700	3,880	3,821	2.36	189	413K	2B
1393/07/16	3,699	3,620	3,797	3,733	1.74	166	436K	2B
1393/07/15	3,750	3,630	3,750	3,669	(3.85)	244	718K	3B
1393/07/14	3,922	3,711	3,922	3,816	0.50	221	434K	2B
1393/07/12	3,652	3,652	3,811	3,797	4.60	605	2M	6B
1393/07/09	3,583	3,580	3,689	3,630	0.41	133	312K	1B
1393/07/08	3,601	3,501	3,684	3,615	(1.31)	165	454K	2B
1393/07/07	3,594	3,594	3,699	3,663	3.53	253	563K	2B
1393/07/06	3,450	3,429	3,595	3,538	2.58	207	536K	2B
1393/07/05	3,421	3,421	3,505	3,449	(0.06)	57	151K	522M
1393/07/02	3,480	3,410	3,520	3,451	0.61	81	213K	734M
1393/07/01	3,449	3,420	3,450	3,430	(0.06)	54	139K	476M
1393/06/31	3,498	3,416	3,498	3,432	(1.1)	111	254K	871M
1393/06/30	3,450	3,429	3,500	3,470	1.28	63	82K	284M
1393/06/29	3,411	3,411	3,569	3,426	(2.73)	57	92K	315M
1393/06/26	3,611	3,440	3,618	3,522	(1.95)	95	223K	785M
1393/06/25	3,500	3,499	3,625	3,592	2.75	187	466K	2B
1393/06/24	3,416	3,410	3,589	3,496	1.63	73	172K	601M
1393/06/23	3,500	3,400	3,500	3,440	(1.71)	46	90K	309M
1393/06/22	3,492	3,407	3,549	3,500	0.43	157	281K	984M
1393/06/19	3,448	3,380	3,535	3,485	2.38	223	569K	2B
1393/06/18	3,400	3,374	3,460	3,404	(0.41)	110	352K	1B
1393/06/17	3,322	3,322	3,468	3,418	0.21	54	122K	416M
1393/06/16	3,400	3,390	3,460	3,411	(0.47)	111	235K	802M
1393/06/15	3,500	3,380	3,500	3,427	(2.03)	91	291K	998M
1393/06/12	3,404	3,404	3,529	3,498	2.01	48	71K	247M
1393/06/11	3,422	3,420	3,458	3,429	(0.78)	71	190K	650M
1393/06/10	3,578	3,433	3,578	3,456	(1.14)	122	223K	770M
1393/06/09	3,501	3,435	3,590	3,496	(0.88)	62	131K	457M
1393/06/08	3,649	3,500	3,649	3,527	(2.35)	62	137K	484M
1393/06/05	3,588	3,460	3,685	3,612	2.67	194	572K	2B
1393/06/04	3,480	3,480	3,560	3,518	(2.87)	223	519K	2B
1393/06/03	3,649	3,540	3,700	3,622	0.58	342	821K	3B
1393/06/02	3,430	3,421	3,654	3,601	3.48	390	1M	4B
1393/06/01	3,400	3,400	3,510	3,480	1.19	98	177K	618M
1393/05/29	3,489	3,401	3,489	3,439	(0.84)	65	153K	525M
1393/05/28	3,500	3,430	3,559	3,468	(0.2)	139	277K	961M
1393/05/27	3,462	3,373	3,510	3,475	2.51	105	224K	778M
1393/05/26	3,356	3,356	3,440	3,390	(1.19)	122	261K	886M
1393/05/25	3,460	3,400	3,464	3,431	(0.15)	45	100K	343M
1393/05/22	3,380	3,380	3,509	3,436	(0.52)	151	330K	1B
1393/05/21	3,441	3,400	3,528	3,454	0.41	135	275K	950M
1393/05/20	3,431	3,422	3,550	3,440	0.38	108	294K	1B
1393/05/19	3,446	3,400	3,500	3,427	(2.09)	116	293K	1B
1393/05/18	3,587	3,460	3,626	3,500	(2.4)	108	226K	792M
1393/05/15	3,599	3,481	3,634	3,586	3.11	126	210K	754M
1393/05/14	3,499	3,401	3,570	3,478	1.84	107	235K	818M
1393/05/13	3,465	3,350	3,520	3,415	(2.37)	177	434K	1B
1393/05/12	3,640	3,450	3,640	3,498	(3.24)	100	169K	590M
1393/05/11	3,646	3,556	3,749	3,615	(3.42)	234	632K	2B
1393/05/06	3,919	3,550	3,919	3,743	0.19	469	2M	7B
1393/05/05	3,490	3,490	3,754	3,736	4.47	550	2M	6B
1393/05/04	3,551	3,450	3,710	3,576	(0.53)	176	344K	1B
1393/05/01	3,460	3,460	3,621	3,595	4.23	701	1M	5B
1393/04/31	3,405	3,405	3,542	3,449	(0.98)	122	211K	728M
1393/04/30	3,451	3,435	3,569	3,483	0.03	167	402K	1B
1393/04/29	3,558	3,418	3,558	3,482	0.40	193	481K	2B
1393/04/25	3,522	3,400	3,579	3,468	(2.06)	301	636K	2B
1393/04/24	3,694	3,523	3,694	3,541	(4.5)	237	564K	2B
1393/04/23	3,580	3,411	3,725	3,708	4.51	437	1M	4B
1393/04/22	3,510	3,485	3,610	3,548	0.48	301	499K	2B
1393/04/21	3,480	3,480	3,650	3,531	(3.42)	307	609K	2B
1393/04/18	3,748	3,513	3,799	3,656	(1.11)	654	1M	5B
1393/04/17	3,601	3,601	3,702	3,697	4.85	367	1M	4B
1393/04/16	3,400	3,400	3,680	3,526	(15.24)	587	2M	5B
1393/01/25	4,260	4,260	4,260	4,260	(5.0)	10	12K	51M
1393/01/24	4,670	4,403	4,670	4,484	(3.24)	196	475K	2B
1393/01/23	4,647	4,500	4,647	4,634	4.70	865	2M	10B
1393/01/20	4,160	4,154	4,504	4,426	3.17	499	1M	5B
1393/01/19	4,289	4,172	4,380	4,290	1.47	169	266K	1B
1393/01/18	4,150	4,150	4,289	4,228	3.05	292	341K	1B
1393/01/17	4,160	3,985	4,270	4,103	(0.97)	254	445K	2B
1393/01/16	4,310	4,066	4,310	4,143	(2.38)	262	427K	2B
1393/01/11	4,155	4,130	4,418	4,244	(0.73)	352	624K	3B
1393/01/10	4,300	4,210	4,360	4,275	0.52	200	349K	1B
1393/01/09	4,254	4,252	4,391	4,253	(4.96)	200	486K	2B
1393/01/06	4,600	4,461	4,610	4,475	(4.69)	160	337K	2B
1393/01/05	4,667	4,580	4,839	4,695	1.67	150	263K	1B
1392/12/28	4,597	4,501	4,650	4,618	3.85	238	355K	2B
1392/12/27	4,330	4,160	4,533	4,447	2.99	612	1M	5B
1392/12/26	4,210	4,210	4,398	4,318	2.81	201	456K	2B
1392/12/25	4,054	4,054	4,229	4,200	4.27	250	516K	2B
1392/12/24	3,887	3,887	4,037	4,028	4.76	152	351K	1B
1392/12/21	3,704	3,704	3,970	3,845	(1.03)	96	137K	528M
1392/12/20	4,050	3,867	4,101	3,885	(4.55)	198	454K	2B
1392/12/19	4,200	4,052	4,205	4,070	(3.55)	185	339K	1B
1392/12/18	4,300	4,197	4,349	4,220	(4.46)	155	302K	1B
1392/12/17	4,450	4,321	4,586	4,417	(1.38)	150	323K	1B
1392/12/14	4,400	4,400	4,540	4,479	2.49	172	275K	1B
1392/12/13	4,321	4,321	4,522	4,370	(3.77)	161	267K	1B
1392/12/12	4,759	4,522	4,759	4,541	(4.6)	61	91K	414M
1392/12/11	4,843	4,550	4,843	4,760	1.02	167	246K	1B
1392/11/30	4,729	4,680	4,747	4,712	2.06	136	233K	1B
1392/11/29	4,730	4,596	4,730	4,617	(4.55)	194	349K	2B
1392/11/28	4,820	4,600	4,898	4,837	3.69	259	505K	2B
1392/11/27	4,401	4,401	4,697	4,665	4.27	241	462K	2B
1392/11/26	4,388	4,388	4,700	4,474	(3.12)	237	472K	2B
1392/11/23	4,630	4,611	4,650	4,618	(4.84)	100	228K	1B
1392/11/21	4,940	4,801	5,159	4,853	(3.96)	393	953K	5B
1392/11/20	5,035	5,035	5,202	5,053	(4.66)	602	1M	7B
1392/11/19	5,300	5,300	5,300	5,300	(4.98)	33	68K	363M
1392/11/16	5,800	5,374	5,880	5,578	(1.38)	1,256	3M	15B
1392/11/15	5,662	5,535	5,662	5,656	4.88	288	938K	5B
1392/11/14	5,150	5,020	5,460	5,393	3.71	850	2M	9B
1392/11/13	5,420	5,178	5,430	5,200	(4.59)	506	1M	6B
1392/11/12	5,520	5,300	5,532	5,450	3.44	957	2M	9B
1392/11/09	5,159	5,100	5,357	5,269	3.27	336	764K	4B
1392/11/08	5,390	5,000	5,390	5,102	(22.65)	639	1M	7B
1392/10/21	6,600	6,450	6,840	6,596	0.95	406	748K	5B
1392/10/18	6,703	6,454	6,711	6,534	(3.8)	666	1M	9B
1392/10/17	6,870	6,618	6,985	6,792	(1.64)	585	1M	7B
1392/10/16	6,800	6,703	6,989	6,905	2.71	567	1M	8B
1392/10/15	6,525	6,525	6,940	6,723	(1.55)	779	2M	10B
1392/10/14	6,810	6,732	7,190	6,829	(3.63)	743	1M	10B
1392/10/11	7,252	7,074	7,252	7,086	(4.83)	996	2M	15B
1392/10/09	7,748	7,210	7,748	7,446	(1.12)	678	1M	10B
1392/10/08	7,225	7,225	7,555	7,530	4.64	1,293	3M	22B
1392/10/07	7,227	7,087	7,460	7,196	(3.53)	1,151	2M	16B
1392/10/04	7,700	7,257	7,750	7,459	(2.34)	1,035	2M	14B
1392/10/03	7,600	7,570	7,646	7,638	4.89	1,530	4M	28B
1392/10/01	7,150	7,150	7,322	7,282	4.42	681	2M	12B
1392/09/30	6,974	6,951	6,974	6,974	5.00	621	2M	11B
1392/09/27	6,600	6,503	6,811	6,642	2.07	526	947K	6B
1392/09/26	6,670	6,460	6,680	6,507	(2.76)	322	539K	4B
1392/09/25	6,694	6,520	6,746	6,692	4.16	839	2M	11B
1392/09/24	6,700	6,350	6,700	6,425	(3.27)	532	928K	6B
1392/09/23	6,510	6,450	6,900	6,642	(1.42)	563	975K	6B
1392/09/20	6,600	6,594	6,810	6,738	3.87	512	1M	7B
1392/09/19	6,300	6,250	6,550	6,487	1.42	356	753K	5B
1392/09/18	6,465	6,270	6,601	6,396	(2.04)	584	987K	6B
1392/09/17	6,570	6,466	6,749	6,529	(4.07)	544	855K	6B
1392/09/16	7,049	6,601	7,049	6,806	0.01	380	571K	4B
1392/09/13	6,640	6,640	6,830	6,805	4.61	950	2M	11B
1392/09/12	6,650	6,326	6,650	6,505	(2.28)	625	1M	8B
1392/09/11	6,512	6,512	6,980	6,657	(2.1)	686	1M	7B
1392/09/10	7,001	6,601	7,050	6,800	0.62	689	1M	8B
1392/09/09	6,619	6,551	6,876	6,758	3.19	1,310	2M	14B
1392/09/06	6,619	6,334	6,619	6,549	3.89	1,768	4M	25B
1392/09/05	6,304	6,304	6,304	6,304	5.00	173	506K	3B
1392/09/04	5,850	5,850	6,030	6,004	4.54	369	844K	5B
1392/09/03	5,690	5,520	5,930	5,743	1.54	1,021	2M	11B
1392/09/02	5,700	5,610	5,740	5,656	0.41	380	560K	3B
1392/08/29	5,687	5,484	5,690	5,633	3.80	336	713K	4B
1392/08/28	5,589	5,400	5,589	5,427	(1.77)	261	409K	2B
1392/08/27	5,650	5,411	5,650	5,525	(1.32)	252	681K	4B
1392/08/26	5,669	5,451	5,750	5,599	(0.55)	358	628K	4B
1392/08/25	5,645	5,500	5,698	5,630	2.31	502	826K	5B
1392/08/21	5,400	5,273	5,588	5,503	3.40	581	1M	7B
1392/08/20	5,303	5,284	5,411	5,322	(1.19)	340	602K	3B
1392/08/19	5,540	5,300	5,540	5,386	(1.03)	288	596K	3B
1392/08/18	5,500	5,400	5,569	5,442	(0.09)	317	543K	3B
1392/08/15	5,450	5,370	5,550	5,447	(1.86)	323	552K	3B
1392/08/14	5,580	5,360	5,650	5,550	0.58	309	676K	4B
1392/08/13	5,654	5,455	5,654	5,518	(0.84)	326	695K	4B
1392/08/12	5,680	5,530	5,680	5,565	(2.28)	359	740K	4B
1392/08/11	5,650	5,630	5,750	5,695	1.99	327	510K	3B
1392/08/08	5,650	5,550	5,688	5,584	0.47	309	611K	3B
1392/08/07	5,532	5,511	5,670	5,558	(0.25)	380	677K	4B
1392/08/06	5,700	5,512	5,700	5,572	(3.96)	404	701K	4B
1392/08/05	5,651	5,651	5,893	5,802	3.37	815	2M	11B
1392/08/04	5,700	5,560	5,700	5,613	(0.44)	344	620K	3B
1392/08/01	5,601	5,581	5,750	5,638	0.48	515	949K	5B
1392/07/30	5,507	5,507	5,799	5,611	(3.19)	935	2M	12B
1392/07/29	5,871	5,760	5,880	5,796	(4.25)	705	1M	6B
1392/07/28	5,900	5,850	6,104	6,053	4.11	1,087	3M	15B
1392/07/27	5,900	5,756	5,950	5,814	(1.76)	693	1M	7B
1392/07/23	6,090	5,861	6,090	5,918	(3.52)	583	1M	7B
1392/07/22	6,059	5,962	6,280	6,134	2.51	956	2M	11B
1392/07/21	5,988	5,900	6,050	5,984	1.86	565	1M	7B
1392/07/20	6,000	5,820	6,000	5,875	(0.83)	508	964K	6B
1392/07/17	6,050	5,850	6,090	5,924	(2.12)	562	1M	6B
1392/07/16	6,130	5,980	6,150	6,052	(0.12)	461	696K	4B
1392/07/15	6,020	5,940	6,190	6,059	2.64	766	2M	9B
1392/07/14	5,920	5,870	5,950	5,903	(0.94)	415	802K	5B
1392/07/13	6,030	5,902	6,090	5,959	(0.67)	330	619K	4B
1392/07/10	6,150	5,912	6,150	5,999	(2.58)	406	758K	5B
1392/07/09	6,250	6,001	6,300	6,158	1.55	784	2M	10B
1392/07/08	5,802	5,802	6,097	6,064	4.43	607	1M	7B
1392/07/07	5,950	5,750	5,950	5,807	(1.76)	496	1M	7B
1392/07/06	6,088	5,830	6,088	5,911	0.61	640	1M	7B
1392/07/03	5,998	5,851	5,998	5,875	(1.13)	381	634K	4B
1392/07/02	5,901	5,825	6,100	5,942	(0.7)	480	726K	4B
1392/07/01	6,000	5,859	6,150	5,984	0.39	344	623K	4B
1392/06/31	6,250	5,827	6,250	5,961	(2.42)	329	491K	3B
1392/06/30	6,000	6,000	6,154	6,109	4.23	290	507K	3B
1392/06/27	5,801	5,760	5,938	5,861	2.05	317	487K	3B
1392/06/26	5,800	5,700	5,849	5,743	0.35	434	781K	4B
1392/06/25	6,000	5,672	6,000	5,723	(2.97)	376	745K	4B
1392/06/24	5,895	5,758	6,089	5,898	0.05	363	634K	4B
1392/06/23	6,000	5,881	6,090	5,895	(4.77)	371	758K	4B
1392/06/20	6,490	5,900	6,490	6,190	0.06	488	872K	5B
1392/06/19	6,001	6,001	6,227	6,186	4.30	269	618K	4B
1392/06/18	5,850	5,760	5,999	5,931	3.80	479	1M	6B
1392/06/17	5,702	5,701	5,999	5,714	(4.78)	664	2M	9B
1392/06/16	6,001	6,001	6,001	6,001	(4.99)	4	8K	48M
1392/06/13	6,316	6,316	6,316	6,316	(4.99)	6	11K	72M
1392/06/12	6,648	6,648	6,648	6,648	(4.99)	18	27K	181M
1392/06/10	6,997	6,997	6,997	6,997	(5.0)	12	7K	49M
1392/06/09	7,365	7,365	7,365	7,365	(4.99)	3	1K	11M
1392/05/26	7,610	7,610	7,849	7,752	2.28	63	177K	1B
1392/05/23	7,500	7,354	7,740	7,579	1.26	675	1M	10B
1392/05/22	7,212	7,212	7,493	7,485	4.88	770	2M	15B
1392/05/21	7,200	6,921	7,301	7,137	(1.46)	866	2M	14B
1392/05/20	7,500	7,186	7,500	7,243	(4.24)	279	627K	5B
1392/05/16	7,564	7,540	7,564	7,564	5.00	602	2M	13B
1392/05/15	7,000	6,977	7,267	7,204	4.09	495	1M	8B
1392/05/14	7,088	6,600	7,120	6,921	1.56	512	875K	6B
1392/05/13	6,849	6,600	6,909	6,815	3.57	332	837K	6B
1392/05/12	6,710	6,388	6,898	6,580	(2.14)	496	901K	6B
1392/05/09	6,988	6,666	6,997	6,724	(2.08)	360	611K	4B
1392/05/07	6,939	6,772	6,939	6,867	1.82	290	462K	3B
1392/05/06	6,787	6,541	6,860	6,744	0.54	433	588K	4B
1392/05/05	7,099	6,600	7,099	6,708	(3.44)	690	996K	7B
1392/05/02	7,140	6,901	7,140	6,947	(3.23)	664	1M	7B
1392/05/01	7,139	7,025	7,352	7,179	2.51	458	662K	5B
1392/04/31	7,100	6,966	7,348	7,003	(4.49)	624	1M	7B
1392/04/30	7,590	7,212	7,800	7,332	(3.41)	925	2M	13B
1392/04/29	7,580	7,501	7,616	7,591	4.65	246	543K	4B
1392/04/26	7,050	7,005	7,285	7,254	4.54	486	1M	8B
1392/04/25	7,460	6,878	7,460	6,939	(4.16)	672	1M	8B
1392/04/24	6,950	6,950	7,305	7,240	4.05	1,056	2M	16B
1392/04/23	6,958	6,958	6,958	6,958	(5.0)	47	95K	660M
1392/04/22	7,324	7,324	7,324	7,324	(4.99)	54	117K	857M
1392/04/19	7,929	7,687	7,929	7,709	(4.72)	392	764K	6B
1392/04/18	8,555	7,970	8,555	8,091	(3.32)	1,393	2M	17B
1392/04/17	8,350	7,812	8,575	8,369	1.86	1,566	3M	25B
1392/04/16	8,220	8,000	8,220	8,216	4.94	1,755	5M	43B
1392/04/15	7,829	7,829	7,829	7,829	4.99	71	190K	1B
1392/04/12	7,457	7,457	7,457	7,457	5.00	127	479K	4B
1392/04/11	7,102	7,102	7,102	7,102	5.00	75	226K	2B
1392/04/10	6,771	6,540	6,771	6,764	4.88	438	1M	9B
1392/04/09	6,449	6,449	6,449	6,449	5.00	121	347K	2B
1392/04/08	6,060	5,925	6,219	6,142	3.70	313	525K	3B
1392/04/05	5,827	5,810	6,090	5,923	(1.41)	471	817K	5B
1392/04/04	6,240	5,940	6,240	6,008	(3.9)	762	1M	8B
1392/04/02	6,289	6,050	6,289	6,252	4.37	1,536	4M	22B
1392/04/01	5,990	5,990	5,990	5,990	5.00	64	138K	826M
1392/03/29	5,705	5,600	5,705	5,705	4.99	241	679K	4B
1392/03/28	5,260	5,200	5,503	5,434	3.68	650	1M	6B
1392/03/27	5,401	5,185	5,490	5,241	(2.93)	536	1M	5B
1392/03/26	5,650	5,331	5,670	5,399	(3.78)	772	1M	8B
1392/03/25	5,400	5,400	5,748	5,611	2.28	340	692K	4B
1392/03/22	5,550	5,431	5,550	5,486	(0.76)	274	348K	2B
1392/03/21	5,710	5,500	5,710	5,528	(0.72)	238	374K	2B
1392/03/20	5,720	5,451	5,720	5,568	(0.91)	178	249K	1B
1392/03/19	5,899	5,531	5,899	5,619	(3.4)	226	330K	2B
1392/03/18	6,500	5,660	6,500	5,817	(1.99)	316	679K	4B
1392/03/08	6,060	5,801	6,187	5,935	(0.95)	1,158	2M	12B
1392/03/07	6,250	5,881	6,250	5,992	(2.88)	623	959K	6B
1392/03/06	6,297	6,020	6,348	6,170	1.97	508	801K	5B
1392/03/05	5,896	5,886	6,115	6,051	3.90	379	724K	4B
1392/03/04	5,700	5,700	5,890	5,824	2.61	384	662K	4B
1392/03/01	5,697	5,450	5,835	5,676	2.12	953	2M	9B
1392/02/31	5,422	5,349	5,729	5,558	(1.26)	493	681K	4B
1392/02/30	5,690	5,581	5,821	5,629	(4.17)	542	1M	6B
1392/02/29	6,700	5,550	6,700	5,874	(13.93)	1,156	2M	13B
1392/02/09	6,750	6,695	6,920	6,825	2.63	260	506K	3B
1392/02/08	6,450	6,400	6,986	6,650	(1.28)	1,452	3M	19B
1392/02/07	6,736	6,736	6,736	6,736	(4.99)	78	82K	555M
1392/02/04	7,368	6,913	7,411	7,090	(2.56)	1,280	2M	15B
1392/02/03	7,200	7,051	7,398	7,276	3.07	1,463	3M	18B
1392/02/02	7,080	6,852	7,090	7,059	4.53	1,120	3M	19B
1392/02/01	6,756	6,640	6,756	6,753	4.94	607	2M	12B
1392/01/31	6,480	6,270	6,620	6,435	0.16	623	1M	8B
1392/01/28	6,350	6,300	6,550	6,425	2.28	788	1M	9B
1392/01/27	6,251	6,190	6,410	6,282	1.47	755	1M	8B
1392/01/26	6,300	6,000	6,390	6,191	(0.5)	754	1M	7B
1392/01/24	6,430	6,124	6,450	6,222	(3.25)	539	1M	7B
1392/01/21	6,380	6,220	6,650	6,431	1.04	949	2M	13B
1392/01/20	6,579	6,121	6,690	6,365	(0.93)	1,206	2M	14B
1392/01/19	6,300	6,250	6,489	6,425	3.96	1,100	2M	14B
1392/01/18	6,180	6,180	6,180	6,180	4.99	73	191K	1B
1392/01/17	5,830	5,605	6,100	5,886	(0.22)	1,037	2M	11B
1392/01/14	6,060	5,867	6,061	5,899	(4.47)	524	892K	5B
1392/01/11	6,353	5,878	6,353	6,175	2.05	1,348	3M	16B
1392/01/10	6,051	6,051	6,051	6,051	5.00	91	249K	2B
1392/01/07	5,669	5,533	5,801	5,763	4.31	465	1M	6B
1392/01/06	5,598	5,340	5,598	5,525	3.62	647	1M	7B
1392/01/05	5,200	5,100	5,345	5,332	4.73	299	842K	4B
1391/12/28	5,260	5,061	5,260	5,091	(4.43)	1,249	2M	10B
1391/12/27	5,334	5,308	5,441	5,327	(4.65)	325	468K	2B
1391/12/26	5,510	5,470	5,680	5,587	3.27	1,343	3M	17B
1391/12/23	5,479	5,393	5,690	5,410	(4.69)	1,472	3M	14B
1391/12/22	5,800	5,645	5,928	5,676	(4.48)	639	1M	7B
1391/12/21	6,022	5,928	6,150	5,942	(4.76)	253	589K	4B
1391/12/20	6,550	6,098	6,600	6,239	(2.79)	962	2M	13B
1391/12/19	6,010	6,010	6,442	6,418	4.60	1,081	3M	18B
1391/12/16	6,210	5,860	6,450	6,136	(0.5)	948	2M	11B
1391/12/15	6,167	6,167	6,167	6,167	(4.99)	48	77K	473M
1391/12/14	6,550	6,480	6,700	6,491	(4.84)	394	750K	5B
1391/12/13	7,020	6,756	7,148	6,821	(4.08)	701	1M	8B
1391/12/12	7,300	6,920	7,320	7,111	(0.71)	670	1M	10B
1391/12/09	7,150	6,900	7,300	7,162	1.32	1,170	2M	18B
1391/12/08	7,300	7,021	7,367	7,069	(4.34)	2,055	3M	24B
1391/12/07	7,411	7,367	7,550	7,390	(4.69)	392	709K	5B
1391/12/06	7,950	7,732	7,950	7,754	(4.72)	863	2M	15B
1391/12/05	8,454	7,921	8,600	8,138	(2.39)	1,343	2M	18B
1391/12/02	8,380	8,110	8,451	8,337	3.58	1,473	3M	23B
1391/12/01	7,480	7,480	8,218	8,049	2.84	2,375	5M	42B
1391/11/30	7,750	7,600	8,106	7,827	0.41	1,469	3M	21B
1391/11/29	7,685	7,685	8,120	7,795	(3.63)	2,684	6M	48B
1391/11/28	8,120	7,945	8,400	8,089	(3.28)	724	1M	11B
1391/11/25	8,384	8,040	8,384	8,363	4.73	2,394	5M	43B
1391/11/24	7,985	7,985	7,985	7,985	5.00	54	178K	1B
1391/11/23	7,605	7,605	7,605	7,605	5.00	178	591K	4B
1391/11/21	6,900	6,900	7,270	7,243	4.61	2,213	4M	31B
1391/11/18	6,880	6,751	7,146	6,924	1.17	1,872	3M	21B
1391/11/17	6,872	6,600	6,872	6,844	4.57	1,864	5M	34B
1391/11/16	6,498	6,402	6,576	6,545	4.50	987	2M	16B
1391/11/15	6,051	6,051	6,312	6,263	4.17	2,228	4M	26B
1391/11/14	6,044	5,760	6,044	6,012	4.43	8,762	9M	54B
1391/11/11	5,757	5,757	5,757	5,757	5.00	847	2M	11B
1391/11/09	5,483	5,483	5,483	5,483	5.00	231	778K	4B
1391/11/08	5,222	5,222	5,222	5,222	4.99	146	607K	3B
1391/11/07	4,974	4,974	4,974	4,974	4.98	62	206K	1B
1391/11/04	4,738	4,738	4,738	4,738	4.99	51	211K	1B
1391/11/03	6,100	4,500	6,100	4,513	351.30	1,169	7M	32B