Name: قند لرستان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
قند لرستان
قلرست(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	30,510	30,510	30,510	30,510	(2.99)	34	69K	2B
1405/06/28	31,510	31,450	31,510	31,450	(2.99)	74	333K	10B
1405/06/25	32,100	32,030	33,360	32,420	(1.82)	705	6M	190B
1405/06/24	33,640	32,110	33,640	33,020	1.04	316	2M	77B
1405/06/23	33,750	32,600	33,750	32,680	(2.74)	578	4M	147B
1405/06/22	33,670	32,720	33,690	33,600	2.72	909	8M	284B
1405/06/21	33,260	31,500	33,260	32,710	1.27	1,162	8M	254B
1405/06/18	32,370	31,340	32,370	32,300	2.77	465	9M	296B
1405/06/17	31,430	31,430	31,430	31,430	2.98	126	3M	98B
1405/06/16	30,520	30,520	30,520	30,520	2.97	77	2M	56B
1405/06/15	29,640	29,640	29,640	29,640	2.99	47	791K	23B
1405/06/14	28,780	28,780	28,780	28,780	2.97	102	1M	41B
1405/06/11	26,810	26,810	28,450	27,950	1.16	797	13M	372B
1405/06/10	27,630	27,630	27,630	27,630	2.98	525	10M	284B
1405/06/09	26,830	26,830	26,830	26,830	2.99	194	3M	87B
1405/06/08	26,050	26,050	26,050	26,050	2.96	83	1M	30B
1405/06/07	26,050	26,050	26,050	26,050	2.96	83	1M	30B
1405/06/04	24,500	24,500	25,320	25,300	2.89	278	5M	117B
1405/06/03	24,210	24,210	25,690	24,590	(1.44)	458	5M	132B
1405/06/02	24,950	24,950	24,970	24,950	(2.99)	149	2M	39B
1405/06/01	25,740	24,650	26,160	25,720	1.26	225	896K	23B
1405/05/31	25,480	24,440	25,480	25,400	2.67	389	6M	140B
1405/05/28	24,470	24,470	25,630	24,740	(1.9)	520	9M	225B
1405/05/27	25,100	24,970	25,920	25,220	(2.02)	685	9M	226B
1405/05/26	26,630	25,090	26,630	25,740	(0.46)	1,035	11M	289B
1405/05/25	25,860	25,860	25,860	25,860	2.99	57	1M	33B
1405/05/19	25,110	25,000	25,110	25,110	2.99	26	365K	9B
1405/05/18	24,480	23,080	24,480	24,380	2.57	599	13M	308B
1405/05/17	23,770	23,770	23,770	23,770	2.99	64	2M	55B
1405/05/14	23,080	23,080	23,080	23,080	2.99	56	2M	36B
1405/05/13	22,410	22,410	22,410	22,410	2.99	66	2M	47B
1405/05/12	22,410	22,410	22,410	22,410	2.99	66	2M	47B
1405/05/11	21,760	21,760	21,760	21,760	2.98	59	2M	40B
1405/05/10	21,130	21,130	21,130	21,130	2.97	46	1M	23B
1405/05/07	20,520	20,520	20,520	20,520	2.96	62	2M	35B
1405/05/06	19,930	19,930	19,930	19,930	3.00	60	1M	24B
1405/05/05	19,290	18,990	19,370	19,350	2.87	158	2M	47B
1405/05/04	18,810	18,810	18,810	18,810	2.96	109	3M	48B
1405/05/03	18,670	17,630	18,670	18,270	0.77	236	5M	84B
1405/04/31	18,130	18,130	18,130	18,130	2.95	34	899K	16B
1405/04/30	17,610	17,610	17,610	17,610	2.98	23	283K	5B
1405/04/29	16,730	16,410	17,200	17,100	2.40	146	2M	31B
1405/04/28	16,620	16,620	17,000	16,700	(2.51)	144	855K	14B
1405/04/27	17,130	17,130	17,130	17,130	(2.95)	79	2M	32B
1405/04/24	17,650	17,650	17,650	17,650	(2.97)	214	3M	60B
1405/04/23	18,190	18,190	18,330	18,190	(2.99)	242	3M	60B
1405/04/22	18,580	18,580	19,720	18,750	(2.09)	141	2M	29B
1405/04/21	19,150	19,150	19,150	19,150	(2.99)	8	3K	65M
1405/04/20	19,750	19,740	19,750	19,740	(3.0)	60	493K	10B
1405/04/17	20,950	19,730	20,950	20,350	0.05	171	1M	27B
1405/04/16	20,340	20,340	20,340	20,340	2.99	56	814K	17B
1405/04/15	19,490	18,810	19,880	19,750	2.28	132	2M	41B
1405/04/14	19,490	18,810	19,880	19,750	2.28	132	2M	41B
1405/04/13	19,490	18,810	19,880	19,750	2.28	132	2M	41B
1405/04/10	19,490	18,810	19,880	19,750	2.28	132	2M	41B
1405/04/09	18,760	18,760	19,490	19,310	2.01	128	716K	14B
1405/04/08	18,770	18,770	19,590	18,930	(2.17)	167	2M	30B
1405/04/07	19,400	19,330	19,800	19,350	(2.86)	99	731K	14B
1405/04/06	19,920	19,500	19,920	19,920	3.00	137	1M	28B
1405/04/03	18,500	18,500	19,420	19,340	2.55	208	3M	54B
1405/04/01	18,970	18,860	18,970	18,860	(2.98)	107	1M	26B
1405/03/31	20,200	19,380	20,200	19,440	(2.65)	389	12M	225B
1405/03/30	20,380	19,610	20,580	19,970	(0.1)	347	8M	154B
1405/03/27	19,950	19,450	20,550	19,990	(0.3)	345	7M	138B
1405/03/26	20,770	19,570	20,770	20,050	(0.59)	764	8M	155B
1405/03/25	20,170	20,170	20,170	20,170	2.96	156	3M	62B
1405/03/24	19,600	19,280	19,600	19,590	2.94	211	3M	64B
1405/03/23	19,030	19,030	19,030	19,030	2.98	38	619K	12B
1405/03/20	18,490	17,970	18,490	18,480	2.90	239	3M	58B
1405/03/19	17,960	17,900	17,960	17,960	2.98	183	3M	52B
1405/03/18	17,440	17,440	17,500	17,440	(2.95)	222	5M	89B
1405/03/17	17,970	17,640	17,970	17,970	2.98	126	3M	56B
1405/03/16	17,460	17,100	17,460	17,450	2.89	285	8M	141B
1405/03/13	17,690	16,770	17,690	16,960	(1.85)	596	7M	115B
1405/03/12	17,620	16,600	17,620	17,280	0.99	639	8M	136B
1405/03/11	17,110	16,900	17,110	17,110	2.95	378	9M	162B
1405/03/10	16,620	16,620	16,620	16,620	2.97	79	2M	36B
1405/03/09	16,140	16,140	16,140	16,140	3.00	21	384K	6B
1405/03/06	15,670	15,670	15,670	15,670	2.96	34	688K	11B
1405/03/05	15,670	15,670	15,670	15,670	2.96	34	688K	11B
1405/03/04	15,220	15,220	15,220	15,220	2.98	16	277K	4B
1405/03/03	14,780	14,780	14,780	14,780	3.00	35	591K	9B
1405/03/02	14,350	14,350	14,350	14,350	2.94	31	787K	11B
1405/02/30	13,940	13,940	13,940	13,940	2.95	40	1M	19B
1405/02/29	13,420	13,420	13,820	13,540	5.12	176	7M	96B
1404/12/09	12,720	12,500	13,000	12,630	(1.94)	582	2M	28B
1404/12/06	12,790	12,790	13,570	12,880	(2.28)	1,159	11M	146B
1404/12/05	13,540	13,150	13,540	13,180	(2.73)	2,130	5M	62B
1404/12/04	13,600	13,310	13,610	13,550	2.50	324	3M	39B
1404/12/03	13,220	13,010	13,220	13,220	2.96	341	6M	84B
1404/12/02	12,840	12,840	12,840	12,840	2.97	109	3M	37B
1404/11/29	12,700	12,360	12,700	12,470	0.65	246	683K	9B
1404/11/28	12,450	12,320	12,600	12,390	0.16	72	488K	6B
1404/11/27	12,360	12,220	12,520	12,370	0.57	210	518K	6B
1404/11/26	12,540	12,130	12,600	12,300	(1.52)	562	1M	15B
1404/11/25	12,600	12,370	12,680	12,490	0.08	512	1M	14B
1404/11/21	12,320	12,320	12,640	12,480	1.46	134	594K	7B
1404/11/20	12,850	12,170	12,860	12,300	(1.76)	652	2M	23B
1404/11/19	12,530	12,310	12,530	12,520	2.88	317	5M	62B
1404/11/18	12,170	12,170	12,170	12,170	2.96	52	1M	13B
1404/11/14	11,850	11,550	11,850	11,820	2.69	269	4M	44B
1404/11/13	11,390	11,390	11,510	11,510	2.95	136	4M	48B
1404/11/12	11,100	11,100	11,310	11,180	1.54	104	590K	7B
1404/11/11	11,010	11,000	11,330	11,010	(2.82)	317	6M	71B
1404/11/08	11,330	11,030	11,480	11,330	0.0	166	1M	13B
1404/11/07	10,790	10,790	11,450	11,330	1.89	404	5M	58B
1404/11/06	11,110	11,110	11,360	11,120	(2.88)	152	2M	21B
1404/11/05	11,790	11,430	11,800	11,450	(2.8)	336	4M	50B
1404/11/04	11,890	11,470	11,890	11,780	1.99	532	7M	86B
1404/11/01	11,550	11,550	11,550	11,550	2.94	30	881K	10B
1404/10/29	11,260	11,100	11,270	11,220	2.47	135	2M	21B
1404/10/28	10,860	10,760	11,220	10,950	0.46	204	2M	16B
1404/10/24	11,180	10,850	11,180	10,900	(2.5)	626	4M	39B
1404/10/23	11,550	11,060	11,550	11,180	(0.62)	307	940K	11B
1404/10/22	11,400	11,100	11,410	11,250	1.53	132	1M	13B
1404/10/21	11,210	11,010	11,660	11,080	(2.38)	1,207	4M	46B
1404/10/20	11,280	11,280	11,620	11,350	(2.32)	1,162	8M	89B
1404/10/17	12,160	11,590	12,160	11,620	(2.68)	750	4M	51B
1404/10/16	12,000	11,760	12,130	11,940	1.02	325	3M	35B
1404/10/15	11,570	11,570	11,820	11,820	2.96	175	3M	35B
1404/10/14	11,370	11,080	11,540	11,480	2.41	263	3M	36B
1404/10/10	10,860	10,860	11,220	11,210	2.84	216	3M	36B
1404/10/09	11,130	10,860	11,220	10,900	(2.59)	773	4M	48B
1404/10/08	11,380	10,730	11,380	11,190	1.27	239	2M	25B
1404/10/07	11,050	10,990	11,050	11,050	2.98	139	2M	21B
1404/10/06	10,730	10,600	10,730	10,730	2.98	360	7M	71B
1404/10/03	10,170	10,170	10,420	10,420	2.96	215	9M	93B
1404/10/02	10,010	9,980	10,140	10,120	2.74	153	6M	62B
1404/10/01	10,050	9,720	10,050	9,850	(0.3)	331	2M	21B
1404/09/30	9,700	9,700	9,890	9,880	2.81	294	10M	97B
1404/09/29	9,640	9,330	9,810	9,610	0.42	601	2M	24B
1404/09/26	9,760	9,550	9,760	9,570	0.0	112	178K	2B
1404/09/25	9,750	9,390	9,790	9,570	(0.93)	580	1M	12B
1404/09/24	9,700	9,640	9,820	9,660	0.63	80	704K	7B
1404/09/23	9,520	9,370	9,650	9,600	2.45	266	5M	45B
1404/09/22	9,350	9,340	9,520	9,370	0.64	67	506K	5B
1404/09/19	9,510	9,240	9,510	9,310	0.65	140	777K	7B
1404/09/18	9,320	9,200	9,320	9,250	0.22	127	1M	13B
1404/09/17	9,310	9,160	9,310	9,230	0.11	318	948K	9B
1404/09/16	9,060	8,980	9,290	9,220	2.22	232	5M	42B
1404/09/15	9,190	8,930	9,190	9,020	(0.44)	379	2M	19B
1404/09/12	9,180	8,970	9,180	9,060	(0.33)	745	3M	28B
1404/09/11	9,310	8,930	9,310	9,090	(1.09)	1,656	5M	44B
1404/09/10	9,230	9,090	9,370	9,190	0.55	635	10M	94B
1404/09/09	9,160	8,970	9,160	9,140	2.70	540	12M	106B
1404/09/08	8,900	8,820	8,900	8,900	2.89	331	14M	121B
1404/09/05	8,650	8,630	8,650	8,650	2.98	384	23M	198B
1404/09/04	8,400	8,400	8,400	8,400	2.94	78	4M	35B
1404/09/02	8,160	8,160	8,160	8,160	2.90	93	6M	48B
1404/09/01	7,930	7,930	7,930	7,930	2.99	131	11M	90B
1404/08/28	7,710	7,660	7,720	7,700	2.67	136	2M	14B
1404/08/27	7,700	7,400	7,700	7,500	0.13	967	2M	14B
1404/08/26	7,500	7,500	7,500	7,490	2.74	73	2M	15B
1404/08/20	8,320	8,200	8,380	8,290	1.84	248	1M	11B
1404/08/19	8,170	8,100	8,320	8,140	0.12	421	625K	5B
1404/08/18	8,200	7,940	8,220	8,130	(0.61)	534	677K	5B
1404/08/17	8,430	7,980	8,430	8,180	(0.37)	139	520K	4B
1404/08/14	8,180	8,010	8,400	8,210	(0.48)	251	678K	6B
1404/08/13	8,500	8,190	8,580	8,250	(2.25)	153	1M	12B
1404/08/12	8,220	8,220	8,500	8,440	0.0	64	354K	3B
1404/08/11	8,700	8,260	8,700	8,440	(0.82)	101	636K	5B
1404/08/10	8,690	8,270	8,760	8,510	(0.12)	51	215K	2B
1404/08/07	8,600	8,350	8,600	8,520	(0.93)	71	581K	5B
1404/08/06	8,570	8,360	8,650	8,600	0.0	28	79K	672M
1404/08/05	8,860	8,530	8,860	8,600	(0.12)	94	576K	5B
1404/08/04	8,810	8,610	8,810	8,610	0.58	62	523K	5B
1404/08/03	8,840	8,350	8,850	8,560	(0.47)	631	2M	18B
1404/07/30	8,760	8,420	8,760	8,600	(0.92)	547	900K	8B
1404/07/29	8,750	8,700	8,840	8,680	0.12	216	325K	3B
1404/07/28	8,890	8,660	8,900	8,670	0.12	64	119K	1B
1404/07/27	8,900	8,640	8,900	8,660	0.12	90	200K	2B
1404/07/26	8,820	8,700	8,830	8,650	0.82	53	570K	5B
1404/07/23	8,750	8,610	8,760	8,580	0.82	127	647K	6B
1404/07/22	8,650	8,510	8,650	8,510	1.31	61	848K	7B
1404/07/21	8,380	8,380	8,640	8,400	0.12	58	193K	2B
1404/07/20	8,360	8,360	8,440	8,390	2.32	63	2M	13B
1404/07/19	8,370	8,300	8,370	8,200	0.86	60	554K	5B
1404/07/16	8,110	8,110	8,310	8,130	0.74	131	568K	5B
1404/07/15	8,250	7,840	8,250	8,070	0.0	31	130K	1B
1404/07/14	8,280	8,060	8,280	8,070	0.12	79	1M	12B
1404/07/13	8,140	8,140	8,140	8,060	1.90	22	1M	10B
1404/07/12	7,870	7,870	7,910	7,910	2.99	37	3M	20B
1404/07/09	7,810	7,700	7,810	7,680	1.19	69	883K	7B
1404/07/08	7,760	7,760	7,760	7,590	0.66	30	509K	4B
1404/07/07	7,720	7,720	7,720	7,540	0.53	17	332K	3B
1404/07/06	7,660	7,660	7,660	7,500	0.81	24	545K	4B
1404/07/05	7,340	7,330	7,560	7,440	1.36	81	995K	8B
1404/07/02	7,280	7,120	7,490	7,340	0.82	146	1M	9B
1404/07/01	7,270	7,120	7,390	7,280	(0.55)	57	2M	18B
1404/06/31	7,330	7,130	7,480	7,320	(0.27)	38	544K	4B
1404/06/30	7,220	7,160	7,560	7,340	(0.54)	51	1M	8B
1404/06/29	7,410	7,270	7,670	7,380	(1.47)	67	1M	11B
1404/06/26	7,670	7,500	7,700	7,490	0.13	42	398K	3B
1404/06/25	7,420	7,420	7,630	7,480	0.94	74	693K	5B
1404/06/24	7,500	7,410	7,590	7,410	0.14	33	148K	1B
1404/06/23	7,270	7,260	7,480	7,400	1.79	42	1M	10B
1404/06/22	7,450	7,250	7,450	7,270	0.14	31	258K	2B
1404/06/18	7,400	7,310	7,450	7,260	0.14	26	141K	1B
1404/06/17	7,360	7,210	7,370	7,250	1.26	59	962K	7B
1404/06/16	7,300	7,200	7,310	7,160	0.70	58	1M	8B
1404/06/15	6,950	6,950	7,140	7,110	0.0	31	286K	2B
1404/06/12	7,310	7,200	7,310	7,110	0.0	4	8K	56M
1404/06/11	7,240	7,000	7,250	7,110	0.99	97	975K	7B
1404/06/09	6,840	6,840	7,240	7,040	(0.14)	96	510K	4B
1404/06/08	6,950	6,870	6,950	7,050	(0.42)	39	287K	2B
1404/06/05	7,000	6,910	7,240	7,080	(0.56)	54	422K	3B
1404/06/04	7,250	7,050	7,250	7,120	(0.56)	532	1M	10B
1404/06/03	7,190	7,130	7,290	7,160	0.0	64	294K	2B
1404/06/01	7,220	7,170	7,250	7,160	0.14	44	250K	2B
1404/05/29	7,330	7,210	7,330	7,150	0.14	53	90K	656M
1404/05/28	7,130	7,130	7,340	7,140	0.14	54	205K	1B
1404/05/27	7,300	7,160	7,300	7,130	0.0	12	50K	363M
1404/05/26	7,300	7,190	7,300	7,130	0.0	22	82K	595M
1404/05/25	6,930	6,930	7,350	7,130	(0.14)	139	373K	3B
1404/05/22	7,250	6,950	7,250	7,140	(0.28)	36	229K	2B
1404/05/21	7,020	7,020	7,320	7,160	(0.97)	36	846K	6B
1404/05/20	7,060	7,050	7,070	7,230	(0.41)	34	286K	2B
1404/05/19	7,130	7,120	7,150	7,260	(0.95)	33	672K	5B
1404/05/18	7,160	7,160	7,600	7,330	(0.68)	81	647K	5B
1404/05/15	7,440	7,260	7,440	7,380	(1.34)	44	893K	6B
1404/05/14	7,490	7,460	7,690	7,480	0.13	33	118K	901M
1404/05/13	7,400	7,400	7,540	7,470	(0.4)	283	1M	9B
1404/05/12	7,340	7,340	7,680	7,500	(0.79)	113	2M	12B
1404/05/11	7,600	7,560	7,630	7,560	(2.95)	55	2M	16B
1404/05/08	7,640	7,640	7,780	7,790	(1.02)	54	630K	5B
1404/05/07	7,650	7,650	7,660	7,870	(0.13)	86	110K	841M
1404/05/06	7,790	7,790	7,790	7,880	(1.87)	31	1M	9B
1404/05/05	8,090	7,910	8,190	8,030	(0.25)	155	901K	7B
1404/05/04	8,010	7,960	8,280	8,050	0.0	89	537K	4B
1404/05/01	8,000	7,950	8,170	8,050	(0.49)	314	829K	7B
1404/04/31	8,250	7,990	8,350	8,090	(0.37)	258	1M	10B
1404/04/30	8,150	8,110	8,230	8,120	0.74	151	1M	9B
1404/04/29	8,010	8,000	8,130	8,060	0.25	157	1M	8B
1404/04/28	8,040	7,990	8,150	8,040	0.0	338	501K	4B
1404/04/25	7,820	7,820	8,200	8,040	0.37	157	624K	5B
1404/04/24	7,980	7,980	8,170	8,010	0.50	84	527K	4B
1404/04/23	8,030	7,980	8,030	7,970	0.13	177	282K	2B
1404/04/22	8,000	7,830	8,140	7,960	(0.38)	450	1M	8B
1404/04/21	7,920	7,920	8,150	7,990	0.88	71	964K	8B
1404/04/18	7,810	7,780	7,810	7,920	(1.25)	63	818K	6B
1404/04/17	8,030	7,930	8,190	8,020	(1.84)	95	1M	10B
1404/04/16	8,390	8,140	8,410	8,170	0.0	61	115K	948M
1404/04/11	8,010	8,010	8,470	8,170	(0.97)	481	2M	18B
1404/04/10	8,070	8,070	8,070	8,250	(0.72)	24	404K	3B
1404/04/09	8,280	8,280	8,560	8,310	(2.58)	1,109	8M	65B
1404/04/08	8,480	8,480	8,480	8,530	(2.4)	23	1M	11B
1404/04/07	8,600	8,600	8,600	8,740	(1.35)	18	812K	7B
1404/03/21	8,860	8,850	8,950	8,860	0.0	116	133K	1B
1404/03/20	9,070	8,760	9,100	8,860	(1.45)	1,595	2M	15B
1404/03/19	9,220	8,960	9,220	8,990	(2.6)	340	2M	14B
1404/03/18	9,470	9,200	9,470	9,230	(2.64)	1,670	2M	15B
1404/03/17	9,630	9,310	9,630	9,480	(1.15)	1,629	845K	8B
1404/03/13	9,770	9,410	9,770	9,590	(0.83)	667	740K	7B
1404/03/12	9,950	9,570	9,950	9,670	0.0	298	870K	8B
1404/03/11	10,020	9,440	10,020	9,670	(0.62)	764	2M	17B
1404/03/10	9,650	9,630	9,740	9,730	2.85	1,485	9M	88B
1404/03/07	9,380	9,330	9,460	9,460	2.94	623	4M	37B
1404/03/06	9,360	9,190	9,400	9,190	0.66	78	527K	5B
1404/03/05	9,110	9,110	9,380	9,130	0.11	58	198K	2B
1404/03/04	9,370	9,090	9,370	9,120	(2.67)	697	2M	20B
1404/03/03	9,640	9,360	9,700	9,370	(2.8)	1,061	4M	37B
1404/02/31	9,620	9,620	10,200	9,640	(2.72)	169	2M	23B
1404/02/29	10,040	9,740	10,080	9,910	0.30	356	3M	33B
1404/02/28	9,870	9,850	9,880	9,880	2.92	561	16M	153B
1404/02/27	9,820	9,510	9,820	9,600	0.0	122	288K	3B
1404/02/24	9,600	9,540	9,840	9,600	0.0	100	696K	7B
1404/02/23	9,650	9,460	9,650	9,600	(0.52)	261	574K	5B
1404/02/22	9,590	9,590	9,860	9,650	0.73	113	2M	15B
1404/02/21	9,620	9,390	9,800	9,580	(0.42)	406	388K	4B
1404/02/20	9,880	9,590	9,880	9,620	(2.63)	753	2M	18B
1404/02/17	9,860	9,770	10,000	9,880	0.20	140	445K	4B
1404/02/16	9,830	9,820	10,000	9,860	0.31	60	728K	7B
1404/02/15	9,800	9,650	10,060	9,830	0.61	251	2M	22B
1404/02/14	9,740	9,710	9,910	9,770	0.31	98	1M	12B
1404/02/13	9,750	9,540	10,060	9,740	(0.31)	1,082	2M	16B
1404/02/10	9,670	9,590	9,870	9,770	1.88	175	2M	16B
1404/02/09	9,480	9,450	9,690	9,590	1.16	174	2M	14B
1404/02/08	9,450	9,450	9,730	9,480	0.32	101	1M	10B
1404/02/07	9,450	9,290	9,650	9,450	0.0	182	188K	2B
1404/02/06	9,450	9,400	9,450	9,450	2.94	141	2M	16B
1404/02/03	9,260	9,110	9,320	9,180	1.44	131	987K	9B
1404/02/02	9,000	8,880	9,180	9,050	1.46	112	1M	12B
1404/02/01	8,950	8,700	8,950	8,920	2.65	92	2M	15B
1404/01/31	8,610	8,610	8,690	8,690	2.96	106	3M	26B
1404/01/30	8,370	8,350	8,570	8,440	1.20	295	3M	23B
1404/01/27	8,360	8,240	8,360	8,340	(0.24)	146	419K	3B
1404/01/26	8,540	8,290	8,600	8,360	(2.11)	974	5M	41B
1404/01/25	8,600	8,480	8,660	8,540	0.95	225	2M	21B
1404/01/24	8,600	8,400	8,600	8,460	1.08	175	2M	16B
1404/01/23	8,410	8,240	8,570	8,370	(0.48)	1,125	979K	8B
1404/01/20	8,310	8,290	8,540	8,410	(1.52)	129	1M	10B
1404/01/19	8,420	8,420	8,670	8,540	1.30	139	2M	14B
1404/01/18	8,580	8,400	8,580	8,430	(0.12)	172	637K	5B
1404/01/17	8,540	8,450	8,540	8,440	0.48	332	1M	11B
1404/01/16	8,610	8,380	8,610	8,400	0.48	199	664K	6B
1404/01/10	8,420	8,320	8,500	8,360	0.12	259	334K	3B
1404/01/09	8,590	8,370	8,590	8,350	0.12	209	155K	1B
1404/01/06	8,540	8,330	8,540	8,340	0.12	62	224K	2B
1404/01/05	8,450	8,370	8,480	8,330	0.24	100	212K	2B
1403/12/28	8,350	8,110	8,350	8,310	(0.6)	143	472K	4B
1403/12/27	8,320	8,150	8,560	8,360	(0.48)	626	614K	5B
1403/12/26	8,620	8,300	8,620	8,400	0.12	590	643K	5B
1403/12/25	8,330	8,330	8,550	8,390	0.12	104	425K	4B
1403/12/22	8,430	8,320	8,590	8,380	0.12	181	199K	2B
1403/12/21	8,200	8,180	8,500	8,370	(0.71)	375	576K	5B
1403/12/20	8,260	8,260	8,660	8,430	(0.94)	518	737K	6B
1403/12/19	8,300	8,300	8,300	8,510	(0.47)	31	313K	3B
1403/12/18	8,600	8,360	8,600	8,550	(0.7)	236	528K	4B
1403/12/15	8,810	8,460	8,810	8,610	0.35	494	1M	9B
1403/12/14	8,400	8,350	8,660	8,580	2.02	719	2M	14B
1403/12/13	8,350	8,320	8,460	8,410	(1.87)	66	1M	9B
1403/12/12	8,770	8,510	8,940	8,570	(2.28)	372	2M	14B
1403/12/11	8,960	8,690	9,120	8,770	(2.01)	476	2M	14B
1403/12/08	9,150	8,890	9,240	8,950	(2.29)	532	1M	13B
1403/12/07	9,400	8,980	9,400	9,160	(0.97)	645	1M	11B
1403/12/06	9,320	9,100	9,530	9,250	(0.32)	395	646K	6B
1403/12/05	9,290	9,140	9,420	9,280	(1.49)	359	947K	9B
1403/12/04	9,590	9,310	9,600	9,420	(1.77)	1,004	1M	11B
1403/12/01	9,600	9,420	9,780	9,590	(0.1)	459	512K	5B
1403/11/30	9,890	9,390	9,890	9,600	(0.31)	433	454K	4B
1403/11/29	9,630	9,430	9,960	9,630	(0.41)	1,449	1M	10B
1403/11/28	9,520	9,520	9,520	9,670	(1.43)	542	734K	7B
1403/11/27	9,870	9,580	9,870	9,810	(0.61)	530	393K	4B
1403/11/23	10,050	9,670	10,050	9,870	(0.9)	1,075	764K	7B
1403/11/21	9,830	9,830	10,280	9,960	(1.68)	1,254	2M	19B
1403/11/17	10,040	9,740	10,200	10,130	1.30	584	2M	17B
1403/11/16	10,350	9,930	10,350	10,000	(2.25)	1,195	2M	20B
1403/11/15	10,290	10,120	10,370	10,230	0.49	395	687K	7B
1403/11/14	10,290	10,040	10,300	10,180	0.89	600	930K	10B
1403/11/13	10,040	9,990	10,240	10,090	0.60	288	1M	11B
1403/11/10	10,260	9,950	10,260	10,030	0.40	267	1M	10B
1403/11/08	10,130	9,850	10,130	9,990	1.52	282	2M	23B
1403/11/07	9,820	9,560	9,840	9,840	2.93	103	2M	20B
1403/11/06	9,500	9,430	9,590	9,560	2.58	215	3M	31B
1403/11/01	9,520	9,070	9,520	9,320	0.76	720	3M	24B
1403/10/30	9,120	9,060	9,350	9,250	(0.75)	1,175	2M	19B
1403/10/29	9,190	9,190	9,470	9,320	(1.58)	1,149	2M	22B
1403/10/26	9,510	9,130	9,630	9,470	1.07	122	2M	16B
1403/10/24	9,140	9,120	9,590	9,370	(0.32)	886	3M	25B
1403/10/23	9,640	9,360	9,840	9,400	(2.49)	674	2M	17B
1403/10/22	9,640	9,600	9,640	9,640	2.99	263	11M	103B
1403/10/19	9,520	9,520	9,520	9,360	1.19	36	765K	7B
1403/10/18	9,270	9,270	9,270	9,250	2.78	46	2M	15B
1403/10/17	8,760	8,750	9,020	9,000	2.74	134	2M	19B
1403/10/16	8,540	8,500	8,790	8,760	2.58	345	5M	41B
1403/10/15	8,400	8,400	8,550	8,540	2.77	346	5M	44B
1403/10/12	8,310	8,240	8,500	8,310	0.0	522	1M	9B
1403/10/11	8,200	8,170	8,480	8,310	(1.31)	1,404	2M	18B
1403/10/10	8,550	8,140	8,550	8,420	1.32	575	4M	36B
1403/10/09	8,310	8,310	8,310	8,310	2.97	111	3M	25B
1403/10/08	8,070	8,010	8,070	8,070	2.93	117	4M	30B
1403/10/05	7,820	7,540	7,930	7,840	1.82	441	3M	21B
1403/10/04	7,790	7,580	7,790	7,700	0.79	213	2M	14B
1403/10/03	7,650	7,500	7,800	7,640	0.0	286	1M	9B
1403/10/02	7,810	7,570	7,810	7,640	(0.39)	1,055	3M	26B
1403/10/01	7,660	7,630	7,760	7,670	1.72	182	2M	12B
1403/09/28	7,590	7,420	7,590	7,540	(0.66)	1,558	916K	7B
1403/09/27	7,650	7,430	7,650	7,590	(0.78)	1,075	703K	5B
1403/09/26	7,820	7,620	7,820	7,650	(2.55)	1,159	2M	16B
1403/09/25	8,080	7,760	8,180	7,850	(1.88)	249	2M	15B
1403/09/24	7,720	7,720	8,000	8,000	2.96	988	6M	46B
1403/09/21	7,580	7,580	7,940	7,770	(0.13)	82	381K	3B
1403/09/20	7,880	7,620	8,000	7,780	(0.89)	127	975K	8B
1403/09/19	7,750	7,740	7,860	7,850	2.75	271	2M	17B
1403/09/18	7,400	7,380	7,740	7,640	0.53	116	2M	13B
1403/09/17	7,700	7,440	7,750	7,600	(0.78)	107	793K	6B
1403/09/14	7,690	7,500	7,710	7,660	2.27	141	2M	15B
1403/09/13	7,500	7,310	7,520	7,490	2.46	518	3M	24B
1403/09/12	7,300	7,300	7,360	7,310	2.24	261	2M	12B
1403/09/11	7,080	7,080	7,200	7,150	0.0	67	768K	6B
1403/09/10	7,300	7,080	7,470	7,150	(1.92)	274	2M	16B
1403/09/07	7,310	7,200	7,410	7,290	(0.14)	188	1M	9B
1403/09/06	7,320	7,150	7,320	7,300	2.67	212	5M	33B
1403/09/05	7,250	7,250	7,250	7,110	0.99	32	713K	5B
1403/09/04	7,150	7,150	7,170	7,040	1.00	53	725K	5B
1403/09/03	6,700	6,680	7,040	6,970	1.90	95	1M	10B
1403/08/30	6,870	6,670	6,940	6,840	(0.44)	187	1M	9B
1403/08/29	6,910	6,720	6,910	6,870	2.38	162	3M	20B
1403/08/22	7,260	7,150	7,450	7,410	2.35	226	2M	15B
1403/08/21	7,220	7,200	7,240	7,240	2.99	88	2M	16B
1403/08/20	7,190	7,040	7,190	7,030	0.57	114	564K	4B
1403/08/19	7,110	7,020	7,130	6,990	0.87	70	701K	5B
1403/08/16	7,000	6,790	7,000	6,930	0.0	36	125K	867M
1403/08/15	7,090	6,960	7,110	6,930	0.29	50	292K	2B
1403/08/14	6,820	6,760	7,150	6,910	(0.72)	79	2M	12B
1403/08/13	6,960	6,840	6,960	6,960	(1.28)	47	956K	7B
1403/08/12	7,060	6,980	7,200	7,050	0.0	220	501K	4B
1403/08/09	6,960	6,950	7,240	7,050	0.28	64	501K	4B
1403/08/08	6,920	6,920	7,060	7,030	0.0	106	248K	2B
1403/08/07	7,150	6,920	7,160	7,030	(1.4)	141	1M	9B
1403/08/06	7,320	7,150	7,320	7,130	0.28	91	489K	4B
1403/08/05	6,950	6,950	7,270	7,110	0.71	97	559K	4B
1403/08/02	6,850	6,850	6,850	7,060	0.0	6	14K	94M
1403/08/01	6,880	6,870	6,950	7,060	(0.28)	34	216K	1B
1403/07/30	6,900	6,900	6,950	7,080	(0.42)	69	295K	2B
1403/07/29	6,950	6,950	7,000	7,110	(0.7)	64	496K	3B
1403/07/28	7,070	7,030	7,070	7,160	(1.1)	59	910K	6B
1403/07/25	7,130	7,060	7,290	7,240	(0.28)	344	386K	3B
1403/07/24	7,250	7,090	7,250	7,260	(0.55)	78	423K	3B
1403/07/23	7,280	7,180	7,470	7,300	(1.35)	539	1M	10B
1403/07/22	7,480	7,320	7,500	7,400	(0.4)	629	2M	11B
1403/07/21	7,600	7,340	7,650	7,430	(0.93)	1,078	2M	16B
1403/07/18	7,560	7,530	7,560	7,500	0.13	82	228K	2B
1403/07/17	7,540	7,530	7,540	7,490	0.27	102	448K	3B
1403/07/16	7,420	7,420	7,560	7,470	(0.27)	732	3M	24B
1403/07/15	7,430	7,430	7,430	7,490	(0.13)	19	233K	2B
1403/07/14	7,550	7,480	7,620	7,500	(0.66)	163	2M	12B
1403/07/11	7,550	7,550	7,650	7,550	(0.92)	303	3M	24B
1403/07/10	7,530	7,520	7,660	7,620	0.40	187	4M	29B
1403/07/09	7,680	7,540	7,680	7,590	(0.26)	107	745K	6B
1403/07/08	7,600	7,600	7,740	7,610	(0.78)	224	2M	14B
1403/07/07	7,670	7,670	7,670	7,670	(0.9)	56	2M	15B
1403/07/04	7,840	7,690	7,930	7,740	(1.28)	336	2M	16B
1403/07/03	7,980	7,780	7,980	7,840	(1.13)	468	4M	29B
1403/07/02	7,860	7,740	8,000	7,930	(0.5)	189	901K	7B
1403/07/01	8,160	7,880	8,160	7,970	(1.36)	1,232	3M	27B
1403/06/28	8,200	8,000	8,200	8,080	0.50	274	2M	16B
1403/06/27	7,910	7,860	8,140	8,040	0.12	223	2M	12B
1403/06/26	8,040	7,910	8,180	8,030	0.63	583	2M	18B
1403/06/25	7,860	7,850	8,180	7,980	(1.36)	638	2M	17B
1403/06/24	8,090	8,090	8,190	8,090	(3.0)	775	13M	105B
1403/06/21	8,530	8,260	8,580	8,340	(2.0)	283	2M	20B
1403/06/20	8,400	8,320	8,630	8,510	0.95	635	6M	55B
1403/06/19	8,100	8,100	8,480	8,430	2.31	319	2M	19B
1403/06/18	8,160	8,130	8,320	8,240	1.98	570	3M	24B
1403/06/17	8,040	7,910	8,120	8,080	2.41	254	2M	16B
1403/06/13	8,100	7,810	8,100	7,890	(0.88)	1,910	3M	25B
1403/06/11	7,960	7,900	7,970	7,960	1.79	818	3M	27B
1403/06/10	7,820	7,690	7,840	7,820	1.69	296	2M	18B
1403/06/07	7,690	7,660	7,690	7,690	1.99	403	3M	25B
1403/06/06	7,590	7,570	7,590	7,540	1.21	79	1M	11B
1403/06/05	7,470	7,440	7,480	7,450	1.50	248	2M	12B
1403/06/03	7,280	7,280	7,350	7,340	1.80	250	3M	22B
1403/05/31	7,250	7,170	7,280	7,210	0.98	99	1M	8B
1403/05/30	7,130	7,120	7,170	7,140	1.56	169	2M	12B
1403/05/29	7,080	6,820	7,080	7,030	1.15	179	2M	12B
1403/05/28	7,030	7,010	7,030	6,950	0.72	53	837K	6B
1403/05/27	6,980	6,980	6,990	6,900	0.58	42	727K	5B
1403/05/24	6,880	6,880	6,900	6,860	0.29	74	829K	6B
1403/05/23	6,900	6,780	6,900	6,840	0.0	115	1M	7B
1403/05/22	6,870	6,870	6,880	6,840	0.29	52	895K	6B
1403/05/21	6,800	6,780	6,840	6,820	0.59	97	2M	12B
1403/05/20	6,740	6,740	6,800	6,780	0.59	103	1M	10B
1403/05/16	6,670	6,670	6,770	6,740	0.45	158	1M	9B
1403/05/15	6,640	6,630	6,750	6,710	0.30	73	670K	5B
1403/05/14	6,680	6,680	6,750	6,690	(0.74)	121	2M	12B
1403/05/13	7,000	6,700	7,000	6,740	(5.34)	211	2M	14B
1403/05/10	6,930	6,930	7,350	7,120	(3.39)	322	3M	21B
1403/05/09	7,060	7,060	7,600	7,370	1.10	368	3M	21B
1403/05/08	7,500	7,100	7,500	7,290	(2.67)	934	2M	11B
1403/05/06	7,780	7,350	7,780	7,490	(3.73)	2,032	3M	26B
1403/05/03	8,050	7,520	8,050	7,780	0.13	619	5M	38B
1403/05/02	7,750	7,540	7,790	7,770	5.71	481	9M	67B
1403/05/01	7,040	6,880	7,450	7,350	4.55	546	10M	76B
1403/04/31	7,190	6,840	7,190	7,030	1.88	744	10M	73B
1403/04/30	6,900	6,900	6,900	6,900	5.99	78	3M	18B
1403/04/27	6,890	6,890	6,890	6,510	0.15	21	63K	434M
1403/04/24	6,840	6,840	6,840	6,500	0.62	23	262K	2B
1403/04/23	6,760	6,760	6,760	6,460	1.25	31	519K	4B
1403/04/20	6,730	6,730	6,730	6,380	0.47	25	202K	1B
1403/04/19	6,700	6,700	6,700	6,350	0.32	24	127K	853M
1403/04/18	6,660	6,660	6,660	6,330	0.64	38	258K	2B
1403/04/17	6,610	6,610	6,610	6,290	0.80	38	360K	2B
1403/04/16	6,570	6,570	6,570	6,240	0.65	33	285K	2B
1403/04/13	6,100	6,070	6,300	6,200	(0.8)	90	1M	7B
1403/04/12	6,150	6,150	6,330	6,250	0.0	98	857K	5B
1403/04/11	6,160	6,160	6,280	6,250	(0.16)	38	340K	2B
1403/04/10	6,250	6,130	6,250	6,260	(0.16)	34	236K	1B
1403/04/09	6,440	6,200	6,440	6,270	0.0	48	226K	1B
1403/04/06	6,370	6,280	6,370	6,270	0.32	63	465K	3B
1403/04/04	6,340	6,330	6,350	6,250	0.32	48	416K	3B
1403/04/03	6,200	6,110	6,320	6,230	0.48	66	1M	9B
1403/04/02	6,080	6,080	6,280	6,200	0.16	143	542K	3B
1403/03/30	6,170	6,170	6,290	6,190	0.16	221	400K	2B
1403/03/29	6,180	6,110	6,230	6,180	(0.8)	228	1M	7B
1403/03/27	6,180	6,160	6,300	6,230	(0.8)	267	1M	7B
1403/03/26	6,220	6,200	6,360	6,280	(0.63)	79	778K	5B
1403/03/23	6,310	6,250	6,320	6,320	(0.78)	78	1M	7B
1403/03/22	6,310	6,270	6,430	6,370	(0.16)	75	487K	3B
1403/03/21	6,440	6,370	6,470	6,380	0.16	61	316K	2B
1403/03/20	6,260	6,260	6,490	6,370	0.0	73	388K	2B
1403/03/19	6,280	6,270	6,280	6,370	(0.31)	52	413K	3B
1403/03/16	6,350	6,320	6,460	6,390	(0.78)	108	985K	6B
1403/03/13	6,400	6,360	6,400	6,440	(0.62)	107	789K	5B
1403/03/12	6,440	6,420	6,660	6,480	(1.07)	92	1M	8B
1403/03/09	6,660	6,550	6,660	6,550	0.31	55	320K	2B
1403/03/08	6,400	6,390	6,630	6,530	0.46	102	680K	4B
1403/03/07	6,400	6,400	6,400	6,500	(0.46)	49	553K	4B
1403/03/06	6,410	6,410	6,410	6,530	(0.15)	32	172K	1B
1403/02/30	6,870	6,380	6,870	6,540	(4.53)	224	2M	11B
1403/02/29	7,040	6,710	7,050	6,850	0.0	77	279K	2B
1403/02/26	6,800	6,520	7,000	6,850	(2.14)	199	1M	8B
1403/02/25	7,040	6,810	7,180	7,000	(0.14)	116	488K	3B
1403/02/24	6,780	6,780	7,070	7,010	(0.14)	127	639K	4B
1403/02/23	7,000	6,810	7,020	7,020	(0.28)	64	343K	2B
1403/02/22	7,080	6,810	7,080	7,040	(0.28)	87	255K	2B
1403/02/19	7,070	6,890	7,200	7,060	(2.49)	191	2M	11B
1403/02/18	7,280	7,130	7,300	7,240	(0.28)	146	1M	7B
1403/02/17	7,390	7,120	7,390	7,260	(0.41)	111	941K	7B
1403/02/16	7,120	7,120	7,420	7,290	0.55	213	1M	9B
1403/02/12	7,270	7,180	7,360	7,250	0.69	154	875K	6B
1403/02/11	7,280	7,100	7,280	7,200	(0.41)	110	1M	8B
1403/02/10	7,250	7,150	7,370	7,230	(1.09)	235	2M	15B
1403/02/09	7,360	7,250	7,470	7,310	1.11	299	2M	13B
1403/02/08	7,080	7,080	7,350	7,230	0.14	179	1M	10B
1403/02/05	7,110	7,110	7,380	7,220	2.70	190	1M	11B
1403/02/04	6,900	6,900	7,180	7,030	(1.82)	181	2M	15B
1403/02/03	7,220	7,060	7,220	7,160	(0.14)	72	571K	4B
1403/02/02	7,380	7,050	7,480	7,170	(0.55)	214	1M	9B
1403/02/01	7,330	7,010	7,490	7,210	0.56	259	2M	12B
1403/01/29	7,140	7,140	7,260	7,170	(0.55)	144	1M	9B
1403/01/28	7,210	7,210	7,220	7,210	(0.96)	118	2M	17B
1403/01/27	7,320	7,200	7,320	7,280	0.41	88	912K	7B
1403/01/21	6,910	6,910	7,380	7,250	5.07	374	5M	33B
1403/01/20	7,000	6,930	7,130	6,900	1.62	132	927K	7B
1403/01/19	6,820	6,700	7,010	6,790	0.15	177	1M	7B
1403/01/18	6,840	6,650	6,970	6,780	(3.0)	350	2M	16B
1403/01/15	7,100	6,930	7,100	6,990	(0.14)	125	714K	5B
1403/01/14	6,770	6,770	7,160	7,000	(2.37)	195	2M	11B
1403/01/11	7,320	7,100	7,320	7,170	(0.28)	134	591K	4B
1403/01/08	7,200	7,110	7,310	7,190	(0.42)	267	1M	8B
1403/01/07	7,160	7,160	7,420	7,220	0.42	204	938K	7B
1403/01/06	7,350	7,150	7,380	7,190	1.41	200	1M	9B
1403/01/05	6,960	6,960	7,290	7,090	1.14	120	790K	6B
1402/12/28	7,070	6,990	7,180	7,010	0.29	111	613K	4B
1402/12/27	6,970	6,870	7,130	6,990	(0.43)	227	1M	7B
1402/12/26	7,190	6,850	7,190	7,020	(1.27)	237	1M	9B
1402/12/23	7,300	6,920	7,300	7,110	(0.84)	236	832K	6B
1402/12/22	7,060	6,990	7,270	7,170	(0.83)	266	1M	8B
1402/12/21	7,250	7,000	7,470	7,230	(2.43)	534	3M	19B
1402/12/20	7,750	7,250	7,750	7,410	(3.26)	331	2M	13B
1402/12/19	7,440	7,440	7,770	7,660	4.64	632	5M	41B
1402/12/16	7,050	6,850	7,370	7,320	6.24	734	7M	49B
1402/12/15	6,890	6,830	7,050	6,890	1.03	228	1M	9B
1402/12/14	6,910	6,680	6,990	6,820	(2.01)	252	2M	11B
1402/12/13	7,090	6,910	7,180	6,960	1.16	193	1M	8B
1402/12/12	6,950	6,830	7,090	6,880	1.03	170	917K	6B
1402/12/09	6,760	6,760	7,080	6,810	0.89	150	667K	5B
1402/12/08	6,680	6,680	6,970	6,750	1.05	167	849K	6B
1402/12/07	7,050	6,530	7,140	6,680	(4.84)	357	2M	14B
1402/12/05	7,080	6,890	7,270	7,020	(3.31)	329	2M	13B
1402/12/02	7,320	7,120	7,370	7,260	(0.41)	282	1M	9B
1402/12/01	7,380	7,180	7,470	7,290	(1.22)	377	2M	15B
1402/11/30	7,320	7,160	7,510	7,380	4.38	726	5M	35B
1402/11/29	6,740	6,740	7,210	7,070	4.90	656	5M	35B
1402/11/28	6,890	6,550	6,990	6,740	(3.99)	322	3M	21B
1402/11/25	7,150	6,810	7,200	7,020	2.03	633	5M	34B
1402/11/24	6,540	6,540	6,920	6,880	6.34	610	9M	59B
1402/11/23	6,410	6,360	6,680	6,470	0.47	266	3M	16B
1402/11/21	6,400	6,400	6,470	6,440	(0.31)	217	1M	9B
1402/11/18	6,520	6,380	6,580	6,460	(0.77)	430	3M	20B
1402/11/17	6,590	6,400	6,590	6,510	(0.91)	273	1M	9B
1402/11/16	6,570	6,480	6,600	6,570	(1.35)	305	3M	19B
1402/11/15	6,700	6,520	6,700	6,660	(0.6)	200	924K	6B
1402/11/14	6,620	6,600	6,840	6,700	1.21	267	2M	13B
1402/11/11	6,780	6,480	6,900	6,620	(3.78)	404	3M	20B
1402/11/10	6,840	6,800	6,970	6,880	(1.29)	178	2M	12B
1402/11/09	6,960	6,830	6,970	6,970	(0.85)	214	1M	8B
1402/11/08	6,900	6,900	7,090	7,030	0.0	183	1M	8B
1402/11/07	7,150	6,950	7,160	7,030	(0.14)	125	1M	7B
1402/11/04	6,890	6,890	7,050	7,040	(0.14)	76	467K	3B
1402/11/03	7,070	6,760	7,090	7,050	(1.12)	136	887K	6B
1402/11/02	6,990	6,970	7,200	7,130	(1.11)	126	996K	7B
1402/11/01	7,090	7,060	7,200	7,210	(0.41)	65	702K	5B
1402/10/30	7,280	7,130	7,280	7,240	(0.14)	125	665K	5B
1402/10/27	7,300	7,210	7,400	7,250	0.0	56	192K	1B
1402/10/26	7,300	7,140	7,300	7,250	(0.41)	175	952K	7B
1402/10/25	7,340	7,200	7,350	7,280	(1.09)	198	2M	12B
1402/10/24	7,360	7,310	7,450	7,360	0.14	128	906K	7B
1402/10/23	7,300	7,280	7,460	7,350	0.14	128	508K	4B
1402/10/20	7,330	7,300	7,450	7,340	(0.14)	124	1M	8B
1402/10/19	7,400	7,330	7,450	7,350	0.0	74	269K	2B
1402/10/18	7,420	7,300	7,500	7,350	0.14	105	607K	4B
1402/10/17	7,230	7,230	7,470	7,340	0.14	125	497K	4B
1402/10/16	7,250	7,220	7,440	7,330	(1.35)	203	1M	9B
1402/10/13	7,490	7,310	7,490	7,430	(0.67)	114	766K	6B
1402/10/12	7,470	7,360	7,570	7,480	(0.13)	122	422K	3B
1402/10/11	7,380	7,380	7,660	7,490	1.90	203	1M	11B
1402/10/10	7,510	7,250	7,540	7,350	(3.54)	451	4M	31B
1402/10/09	7,730	7,500	7,750	7,620	(0.78)	191	1M	10B
1402/10/06	7,700	7,550	7,810	7,680	(1.79)	292	1M	11B
1402/10/05	7,600	7,600	7,900	7,820	(0.51)	105	568K	4B
1402/10/04	7,990	7,770	7,990	7,860	0.0	101	510K	4B
1402/10/03	7,670	7,670	7,980	7,860	1.29	199	2M	12B
1402/10/02	7,660	7,660	7,910	7,760	0.0	148	786K	6B
1402/09/29	7,840	7,650	7,840	7,760	(0.64)	228	1M	10B
1402/09/28	7,930	7,720	7,930	7,810	0.0	284	1M	8B
1402/09/27	7,880	7,750	7,930	7,810	(0.76)	361	2M	17B
1402/09/25	7,900	7,790	7,930	7,870	(0.25)	163	845K	7B
1402/09/22	7,880	7,740	7,940	7,890	(0.38)	103	469K	4B
1402/09/21	7,960	7,790	7,960	7,920	(0.5)	160	952K	8B
1402/09/20	7,960	7,910	8,040	7,960	0.13	278	2M	16B
1402/09/19	7,950	7,860	8,000	7,950	0.63	283	3M	25B
1402/09/18	7,710	7,710	7,990	7,900	1.94	287	2M	14B
1402/09/15	7,680	7,610	7,920	7,750	(0.39)	269	2M	15B
1402/09/14	7,910	7,680	7,910	7,780	(0.51)	188	1M	10B
1402/09/13	8,100	7,610	8,100	7,820	(0.76)	513	4M	28B
1402/09/12	8,040	7,800	8,080	7,880	(0.88)	344	2M	18B
1402/09/11	7,840	7,770	8,060	7,950	0.38	368	2M	14B
1402/09/08	7,900	7,820	8,200	7,920	(1.25)	392	2M	19B
1402/09/07	7,910	7,770	8,270	8,020	2.17	518	4M	28B
1402/09/06	7,680	7,570	7,950	7,850	4.53	714	9M	67B
1402/09/05	7,430	7,400	7,690	7,510	0.13	97	527K	4B
1402/09/04	7,450	7,420	7,740	7,500	1.21	190	1M	10B
1402/09/01	7,390	7,350	7,550	7,410	0.14	135	835K	6B
1402/08/30	7,920	7,270	7,920	7,400	(0.13)	100	799K	6B
1402/08/23	8,020	7,880	8,100	8,010	1.14	221	2M	18B
1402/08/22	7,970	7,880	8,000	7,920	(0.25)	137	1M	10B
1402/08/21	7,850	7,850	7,970	7,940	(0.13)	91	423K	3B
1402/08/20	7,970	7,900	8,050	7,950	(0.13)	79	740K	6B
1402/08/17	8,000	7,920	8,140	7,960	0.38	72	632K	5B
1402/08/16	7,990	7,900	8,100	7,930	0.13	112	1M	8B
1402/08/15	7,860	7,860	8,020	7,920	0.0	68	439K	3B
1402/08/14	7,890	7,760	8,190	7,920	0.89	125	1M	10B
1402/08/13	8,090	7,830	8,090	7,850	0.64	67	523K	4B
1402/08/10	7,800	7,660	7,960	7,800	0.26	122	907K	7B
1402/08/09	7,920	7,710	7,920	7,780	(0.13)	120	1M	9B
1402/08/08	7,790	7,710	7,990	7,790	0.13	51	329K	3B
1402/08/07	7,900	7,400	8,020	7,780	0.26	95	563K	4B
1402/08/06	8,240	7,310	8,240	7,760	(1.15)	251	2M	16B
1402/08/03	7,870	7,650	8,290	7,850	0.90	93	659K	5B
1402/08/02	7,770	7,600	7,960	7,780	(0.89)	92	1M	8B
1402/08/01	7,910	7,710	7,950	7,850	(1.51)	143	1M	12B
1402/07/30	7,860	7,860	8,000	7,970	0.0	72	988K	8B
1402/07/29	8,100	7,840	8,100	7,970	(0.13)	76	845K	7B
1402/07/26	7,800	7,700	8,000	7,980	(0.13)	104	438K	3B
1402/07/25	8,000	7,900	8,140	7,990	0.13	102	928K	7B
1402/07/24	7,930	7,810	8,150	7,980	0.13	120	686K	5B
1402/07/23	7,930	7,900	8,090	7,970	(0.38)	99	1M	9B
1402/07/22	7,980	7,860	8,100	8,000	0.0	115	2M	14B
1402/07/19	8,190	7,980	8,190	8,000	0.13	89	388K	3B
1402/07/18	7,950	7,910	8,090	7,990	0.0	93	568K	5B
1402/07/17	8,010	7,880	8,180	7,990	(0.62)	140	2M	13B
1402/07/16	8,150	7,920	8,160	8,040	(2.9)	223	2M	14B
1402/07/15	8,050	8,030	8,380	8,280	2.10	302	2M	20B
1402/07/12	8,040	8,020	8,280	8,110	1.12	151	869K	7B
1402/07/10	8,200	7,920	8,200	8,020	(2.08)	150	2M	14B
1402/07/09	8,100	8,060	8,320	8,190	0.12	116	758K	6B
1402/07/08	8,300	8,100	8,350	8,180	0.37	183	2M	12B
1402/07/05	8,260	8,000	8,410	8,150	(2.74)	298	2M	15B
1402/07/04	8,340	8,240	8,460	8,380	(0.83)	169	819K	7B
1402/07/03	8,520	8,250	8,600	8,450	(0.82)	210	1M	9B
1402/07/01	8,900	8,370	8,900	8,520	(3.84)	488	4M	33B
1402/06/29	9,000	8,690	9,000	8,860	(0.11)	220	2M	17B
1402/06/28	9,000	8,700	9,130	8,870	0.80	778	8M	75B
1402/06/27	8,340	8,310	8,850	8,800	6.28	379	7M	66B
1402/06/26	8,160	8,160	8,380	8,280	1.47	160	2M	13B
1402/06/22	8,020	8,020	8,220	8,160	0.12	64	480K	4B
1402/06/21	8,200	8,020	8,260	8,150	0.62	82	791K	6B
1402/06/20	7,930	7,910	8,380	8,100	0.37	114	1M	9B
1402/06/19	8,140	7,900	8,140	8,070	(0.86)	125	938K	7B
1402/06/18	8,140	7,910	8,140	8,140	(0.61)	69	426K	3B
1402/06/14	8,290	8,150	8,450	8,190	1.11	156	966K	8B
1402/06/13	7,630	7,550	8,140	8,100	4.38	132	4M	29B
1402/06/12	7,650	7,630	7,850	7,760	(0.26)	94	489K	4B
1402/06/11	7,690	7,510	7,870	7,780	3.73	255	2M	16B
1402/06/08	7,480	7,350	7,620	7,500	0.27	120	604K	5B
1402/06/07	7,460	7,330	7,630	7,480	0.13	145	542K	4B
1402/06/06	7,630	7,310	7,640	7,470	(0.13)	122	780K	6B
1402/06/05	7,300	7,300	7,690	7,480	1.49	144	1M	9B
1402/06/04	7,220	7,150	7,380	7,370	4.84	151	4M	27B
1402/06/01	7,000	6,900	7,160	7,030	0.0	106	664K	5B
1402/05/31	7,340	7,000	7,340	7,030	(4.48)	160	2M	17B
1402/05/30	7,400	7,100	7,420	7,360	(0.94)	128	764K	6B
1402/05/29	7,270	7,270	7,550	7,430	(2.11)	126	1M	10B
1402/05/28	7,810	7,550	7,810	7,590	(4.41)	213	2M	17B
1402/05/25	7,900	7,750	8,010	7,940	(0.87)	99	677K	5B
1402/05/24	8,100	7,850	8,100	8,010	(0.62)	99	574K	5B
1402/05/23	7,990	7,900	8,210	8,060	(0.62)	102	1M	9B
1402/05/22	8,140	7,950	8,140	8,110	(0.61)	95	542K	4B
1402/05/21	8,350	7,960	8,350	8,160	(1.57)	108	1M	8B
1402/05/18	8,240	8,130	8,430	8,290	0.97	166	2M	15B
1402/05/17	8,270	8,020	8,270	8,210	(0.36)	89	395K	3B
1402/05/16	8,140	8,100	8,320	8,240	(0.12)	112	757K	6B
1402/05/15	8,170	8,120	8,440	8,250	1.35	178	2M	13B
1402/05/14	8,100	8,100	8,290	8,140	0.49	148	867K	7B
1402/05/10	7,750	7,750	8,200	8,100	(0.12)	158	682K	6B
1402/05/09	7,970	7,940	8,210	8,110	1.63	120	1M	11B
1402/05/08	8,370	7,930	8,380	7,980	(4.32)	272	4M	29B
1402/05/07	8,220	8,220	8,430	8,340	1.21	241	2M	16B
1402/05/04	8,100	8,100	8,310	8,240	0.86	150	2M	19B
1402/05/03	8,150	8,090	8,300	8,170	(0.24)	159	1M	10B
1402/05/02	8,000	8,000	8,350	8,190	2.38	192	2M	14B
1402/05/01	7,790	7,570	8,210	8,000	1.01	130	1M	8B
1402/04/31	8,080	7,880	8,100	7,920	(4.46)	213	4M	30B
1402/04/28	8,240	8,050	8,390	8,290	3.11	237	3M	24B
1402/04/27	7,950	7,950	8,330	8,040	1.26	159	1M	11B
1402/04/26	8,100	7,870	8,180	7,940	(1.98)	363	5M	43B
1402/04/25	8,480	8,010	8,480	8,100	(1.1)	292	3M	26B
1402/04/24	8,150	7,970	8,210	8,190	4.73	443	5M	37B
1402/04/21	8,100	7,660	8,100	7,820	(2.98)	303	4M	31B
1402/04/20	8,280	7,980	8,350	8,060	(3.93)	412	9M	76B
1402/04/19	8,400	8,280	8,550	8,390	(1.41)	290	2M	17B
1402/04/18	8,560	8,380	8,730	8,510	(1.73)	626	4M	38B
1402/04/17	8,700	8,550	8,940	8,660	(3.13)	397	3M	30B
1402/04/14	8,970	8,740	9,140	8,940	(1.32)	313	1M	12B
1402/04/13	9,000	8,850	9,190	9,060	1.57	351	2M	22B
1402/04/12	8,750	8,740	9,050	8,920	1.13	415	3M	29B
1402/04/11	9,000	8,710	9,000	8,820	2.44	367	2M	20B
1402/04/10	8,700	8,420	8,870	8,610	(0.92)	354	4M	38B
1402/04/07	9,000	8,600	9,000	8,690	(3.98)	435	5M	45B
1402/04/06	9,230	8,770	9,300	9,050	(0.22)	624	4M	37B
1402/04/05	8,800	8,780	9,100	9,070	4.61	891	13M	118B
1402/04/04	8,350	8,350	8,800	8,670	2.60	341	2M	16B
1402/04/03	8,520	8,340	8,600	8,450	0.0	321	2M	17B
1402/03/31	8,070	8,070	8,480	8,450	4.58	563	6M	49B
1402/03/30	8,080	8,030	8,200	8,080	0.50	118	1M	10B
1402/03/29	8,070	7,900	8,250	8,040	0.12	382	6M	47B
1402/03/28	8,100	7,850	8,300	8,030	(1.11)	251	3M	23B
1402/03/27	8,140	8,070	8,220	8,120	(0.61)	199	2M	13B
1402/03/24	8,340	8,050	8,450	8,170	0.37	236	2M	14B
1402/03/23	8,210	7,950	8,300	8,140	0.49	266	2M	20B
1402/03/22	8,390	7,980	8,500	8,100	(3.46)	416	5M	37B
1402/03/21	8,250	8,020	8,660	8,390	(0.47)	409	3M	28B
1402/03/20	8,740	8,370	8,750	8,430	(4.31)	566	7M	60B
1402/03/17	8,490	8,490	8,850	8,810	4.51	1,076	12M	102B
1402/03/16	8,040	8,040	8,450	8,430	4.72	909	11M	92B
1402/03/13	8,180	8,000	8,220	8,050	(1.59)	274	3M	27B
1402/03/10	8,150	8,040	8,230	8,180	2.51	410	5M	39B
1402/03/09	8,060	7,850	8,100	7,980	1.27	298	3M	24B
1402/03/08	7,760	7,720	8,000	7,880	0.77	285	2M	15B
1402/03/07	8,130	7,770	8,240	7,820	(4.28)	525	9M	68B
1402/03/06	8,130	8,100	8,400	8,170	0.0	501	5M	45B
1402/03/03	8,030	8,000	8,450	8,170	0.62	485	5M	39B
1402/03/02	8,290	8,010	8,290	8,120	1.00	419	2M	20B
1402/03/01	8,050	7,950	8,260	8,040	0.50	570	6M	51B
1402/02/31	8,010	7,810	8,110	8,000	(2.44)	648	7M	53B
1402/02/30	8,600	8,160	8,610	8,200	(4.43)	1,169	15M	126B
1402/02/27	8,570	8,570	8,770	8,580	(4.88)	1,469	17M	148B
1402/02/18	8,580	8,580	8,580	9,020	(0.11)	20	44K	373M
1402/02/17	9,620	9,000	9,620	9,030	(4.65)	263	2M	19B
1402/02/16	9,250	9,180	9,620	9,470	3.27	1,019	8M	80B
1402/02/13	9,210	9,030	9,210	9,170	4.44	861	8M	72B
1402/02/12	8,650	8,500	9,030	8,780	2.09	1,138	10M	84B
1402/02/11	9,040	8,310	9,040	8,600	(1.04)	997	5M	42B
1402/02/10	8,730	8,450	8,730	8,690	4.45	1,362	14M	125B
1402/02/09	8,320	8,320	8,320	8,320	4.92	155	5M	39B
1402/02/04	8,050	7,940	8,090	7,930	1.54	150	1M	8B
1402/01/30	7,660	7,520	8,000	7,810	1.17	1,316	9M	71B
1402/01/29	7,660	7,610	8,090	7,720	(1.91)	2,310	17M	132B
1402/01/28	7,870	7,420	8,180	7,870	0.90	1,215	14M	114B
1402/01/27	7,830	7,550	7,830	7,800	4.56	1,530	17M	135B
1402/01/26	7,440	7,280	7,470	7,460	4.78	272	6M	45B
1402/01/22	6,900	6,650	7,160	7,120	4.40	655	11M	80B
1402/01/21	6,850	6,590	6,850	6,820	4.44	942	24M	167B
1402/01/20	6,590	6,590	6,590	6,530	3.98	74	2M	13B
1402/01/19	6,390	6,390	6,390	6,280	3.12	76	2M	10B
1402/01/16	5,950	5,770	6,180	6,090	3.40	526	8M	47B
1402/01/15	5,900	5,720	6,050	5,890	1.90	879	8M	48B
1402/01/14	5,720	5,400	5,840	5,780	3.77	802	10M	59B
1402/01/09	5,510	5,400	5,700	5,570	2.58	771	8M	44B
1402/01/08	5,370	5,330	5,490	5,430	2.84	393	3M	18B
1402/01/06	5,250	5,150	5,420	5,300	(0.56)	461	4M	23B
1402/01/05	5,380	5,220	5,450	5,330	(0.93)	411	3M	14B
1401/12/28	5,430	5,270	5,570	5,380	(0.19)	448	3M	18B
1401/12/27	5,200	5,200	5,410	5,390	4.46	632	8M	45B
1401/12/24	5,070	5,000	5,240	5,160	2.99	532	3M	17B
1401/12/23	4,960	4,960	5,100	5,010	(0.4)	456	3M	14B
1401/12/22	5,050	4,960	5,150	5,030	0.20	483	5M	24B
1401/12/21	5,050	4,950	5,120	5,020	(1.95)	479	5M	23B
1401/12/20	5,160	5,080	5,160	5,120	1.59	395	4M	19B
1401/12/16	4,980	4,980	5,120	5,040	0.0	316	3M	14B
1401/12/15	5,050	4,980	5,120	5,040	(0.98)	306	2M	12B
1401/12/14	5,110	5,000	5,260	5,090	(1.36)	423	3M	16B
1401/12/13	5,260	5,020	5,330	5,160	(1.9)	530	5M	27B
1401/12/10	5,130	5,070	5,420	5,260	0.77	972	10M	51B
1401/12/09	5,020	5,010	5,260	5,220	4.19	707	8M	41B
1401/12/08	5,030	4,940	5,140	5,010	(3.28)	511	4M	19B
1401/12/07	5,360	5,070	5,530	5,180	(2.81)	1,361	14M	70B
1401/12/06	5,100	5,100	5,390	5,330	3.70	1,055	12M	63B
1401/12/03	5,400	5,050	5,400	5,140	(3.2)	1,033	12M	61B
1401/12/02	5,310	5,310	5,310	5,310	4.94	186	5M	27B
1401/10/26	22,730	22,260	23,280	22,780	2.34	1,121	3M	78B
1401/10/24	22,390	21,560	22,870	22,260	(0.09)	299	642K	14B
1401/10/21	22,350	21,860	22,670	22,280	1.92	501	1M	23B
1401/10/20	21,670	21,470	22,170	21,860	3.50	654	2M	33B
1401/10/19	21,690	20,700	21,690	21,120	(1.12)	559	1M	27B
1401/10/18	20,450	20,450	21,680	21,360	3.24	415	1M	24B
1401/10/17	20,530	20,040	20,950	20,690	3.66	543	1M	25B
1401/10/14	20,010	19,800	20,250	19,960	(1.53)	262	946K	19B
1401/10/13	20,920	20,000	20,920	20,270	(0.1)	283	668K	14B
1401/10/12	19,950	19,950	20,560	20,290	1.00	268	807K	16B
1401/10/11	20,150	19,760	20,790	20,090	(0.94)	377	869K	17B
1401/10/10	21,160	20,020	21,160	20,280	(3.75)	478	1M	25B
1401/10/07	20,850	20,500	21,400	21,070	2.33	433	1M	29B
1401/10/05	20,000	19,750	20,930	20,590	2.80	566	1M	30B
1401/10/04	20,250	19,750	20,600	20,030	(1.09)	674	2M	33B
1401/10/03	19,700	19,700	20,420	20,250	1.40	325	809K	16B
1401/09/30	20,440	19,730	20,480	19,970	0.45	277	503K	10B
1401/09/29	20,100	19,500	20,560	19,880	(2.6)	394	1M	20B
1401/09/28	20,740	20,010	20,750	20,410	0.20	619	2M	33B
1401/09/27	20,900	19,890	20,900	20,370	1.85	613	1M	25B
1401/09/26	19,000	18,700	20,240	20,000	3.73	482	2M	30B
1401/09/23	19,770	19,010	19,770	19,280	2.34	581	1M	28B
1401/09/22	18,390	18,130	19,010	18,840	4.03	571	2M	46B
1401/09/21	18,080	17,990	18,260	18,110	1.23	299	734K	13B
1401/09/20	17,490	17,490	18,090	17,890	0.62	255	595K	11B
1401/09/19	17,270	17,260	18,050	17,780	0.0	395	710K	13B
1401/09/16	17,820	17,580	18,140	17,780	(0.22)	298	744K	13B
1401/09/15	18,250	17,170	18,250	17,820	(0.06)	238	354K	6B
1401/09/14	18,090	17,470	18,090	17,830	(0.34)	168	348K	6B
1401/09/13	18,380	17,610	18,380	17,890	(1.11)	351	827K	15B
1401/09/12	18,000	17,620	18,300	18,090	0.22	237	405K	7B
1401/09/09	18,230	18,000	18,400	18,050	0.56	242	490K	9B
1401/09/08	18,290	17,950	18,290	17,950	1.13	326	517K	9B
1401/09/07	17,400	17,220	18,150	17,750	1.78	564	1M	19B
1401/09/06	17,610	17,030	17,780	17,440	(0.51)	372	668K	12B
1401/09/05	17,930	17,250	17,990	17,530	(1.46)	450	838K	15B
1401/09/02	17,650	17,650	18,200	17,790	0.85	193	426K	8B
1401/08/25	18,000	17,650	18,290	17,900	(1.54)	692	2M	29B
1401/08/24	18,050	17,980	18,660	18,180	(1.46)	398	1M	22B
1401/08/23	19,270	17,950	19,270	18,450	(0.49)	453	1M	19B
1401/08/22	17,970	17,810	18,700	18,540	4.10	545	2M	38B
1401/08/21	17,500	17,010	17,890	17,810	4.52	585	2M	42B
1401/08/18	16,900	16,770	17,390	17,040	(2.01)	388	1M	20B
1401/08/17	17,960	17,090	17,960	17,390	(1.31)	670	3M	48B
1401/08/16	17,440	17,100	17,760	17,620	4.14	639	3M	52B
1401/08/15	17,030	16,530	17,430	16,920	0.83	232	484K	8B
1401/08/14	16,140	16,140	17,200	16,780	1.21	272	513K	9B
1401/08/11	16,990	16,100	16,990	16,580	(0.24)	162	327K	5B
1401/08/10	16,240	16,240	17,190	16,620	1.09	189	306K	5B
1401/08/09	16,690	16,210	16,900	16,440	1.42	266	575K	10B
1401/08/08	16,060	15,700	16,500	16,210	(0.37)	286	887K	14B
1401/08/07	17,270	16,060	17,270	16,270	(3.73)	479	1M	24B
1401/08/04	17,110	16,790	17,850	16,900	(4.36)	458	2M	35B
1401/08/03	18,000	17,100	18,170	17,670	(0.79)	457	844K	15B
1401/08/02	18,700	17,480	18,700	17,810	(3.21)	448	1M	18B
1401/08/01	18,080	18,010	18,750	18,400	0.11	411	1M	19B
1401/07/30	18,690	17,800	18,980	18,380	(1.66)	387	866K	16B
1401/07/27	18,760	18,440	19,040	18,690	1.80	398	779K	15B
1401/07/26	17,800	17,800	18,770	18,360	1.05	748	2M	39B
1401/07/25	19,000	18,000	19,000	18,170	(4.07)	755	2M	37B
1401/07/24	19,690	18,870	19,690	18,940	(4.63)	490	2M	47B
1401/07/23	20,470	19,530	20,470	19,860	1.85	357	543K	11B
1401/07/20	19,810	19,200	20,320	19,500	(3.51)	645	3M	51B
1401/07/19	20,000	19,850	20,640	20,210	0.80	224	538K	11B
1401/07/18	20,610	19,610	20,950	20,050	(2.86)	395	2M	31B
1401/07/17	20,790	20,100	21,400	20,640	(0.91)	146	233K	5B
1401/07/16	20,810	19,860	21,600	20,830	0.14	206	350K	7B
1401/07/12	19,800	19,800	21,360	20,800	1.17	256	389K	8B
1401/07/11	20,730	20,000	21,030	20,560	(0.77)	250	548K	11B
1401/07/10	21,510	20,630	22,090	20,720	(4.56)	356	1M	29B
1401/07/09	22,230	21,080	22,230	21,710	(1.94)	275	465K	10B
1401/07/06	21,260	21,260	22,230	22,140	4.53	315	730K	16B
1401/07/04	20,380	19,800	21,570	21,180	3.07	357	953K	20B
1401/07/02	20,860	20,450	21,920	20,550	(4.51)	353	1M	23B
1401/06/30	21,970	21,010	21,970	21,520	0.28	259	671K	14B
1401/06/29	21,700	20,740	22,250	21,460	(1.69)	366	676K	15B
1401/06/28	22,070	21,730	22,460	21,830	(4.55)	463	1M	29B
1401/06/27	22,950	21,820	23,450	22,870	0.62	722	1M	32B
1401/06/23	23,270	22,250	23,270	22,730	2.53	1,033	2M	52B
1401/06/22	22,710	22,710	22,710	22,170	2.50	109	340K	8B
1401/06/21	21,690	21,300	21,700	21,630	4.64	241	661K	14B
1401/06/20	20,050	19,940	21,900	20,670	(1.48)	1,393	4M	78B
1401/06/19	21,880	20,940	21,880	20,980	(4.81)	435	2M	32B
1401/06/16	22,610	21,880	23,300	22,040	(4.3)	803	2M	44B
1401/06/15	23,380	22,630	23,950	23,030	(3.11)	551	1M	32B
1401/06/14	23,800	23,510	24,530	23,770	(0.08)	348	639K	15B
1401/06/13	23,350	23,190	24,400	23,790	1.54	413	969K	23B
1401/06/12	24,160	22,840	24,550	23,430	(2.54)	438	989K	23B
1401/06/09	23,790	23,500	24,550	24,040	2.25	628	1M	33B
1401/06/08	25,350	23,280	25,350	23,510	(4.04)	1,182	3M	64B
1401/06/07	23,960	23,920	25,530	24,500	(2.66)	1,249	3M	78B
1401/06/06	25,600	24,560	26,600	25,170	(2.63)	592	1M	30B
1401/06/05	27,340	25,370	27,340	25,850	(3.18)	785	1M	34B
1401/06/02	26,800	26,130	27,040	26,700	3.53	605	1M	36B
1401/06/01	24,740	24,740	26,120	25,790	3.66	851	2M	50B
1401/05/31	26,040	24,740	26,040	24,880	(4.45)	980	2M	55B
1401/05/30	26,890	25,810	26,900	26,040	(4.12)	834	2M	48B
1401/05/29	27,620	26,500	27,620	27,160	(0.04)	803	2M	52B
1401/05/26	27,100	26,000	27,950	27,170	0.59	934	2M	47B
1401/05/25	27,580	25,770	28,460	27,010	(0.41)	1,417	5M	132B
1401/05/24	27,180	26,000	27,440	27,120	3.75	1,244	3M	86B
1401/05/23	26,000	25,040	27,450	26,140	(0.8)	1,664	6M	146B
1401/05/22	26,050	25,450	26,690	26,350	3.66	2,031	8M	200B
1401/05/19	25,420	25,420	25,420	25,420	5.00	241	1M	26B
1401/05/09	24,310	23,610	24,310	24,210	4.53	957	3M	77B
1401/05/08	22,570	22,570	23,180	23,160	4.89	710	3M	58B
1401/05/05	20,510	20,510	22,440	22,080	3.27	746	3M	56B
1401/05/04	21,500	20,440	21,950	21,380	(0.56)	623	1M	29B
1401/05/03	21,270	20,540	22,160	21,500	1.08	1,050	2M	46B
1401/05/02	21,310	20,770	21,320	21,270	4.73	1,584	5M	104B
1401/05/01	20,320	19,380	20,460	20,310	4.21	378	951K	19B
1401/04/29	19,390	18,600	19,900	19,490	2.52	671	1M	22B
1401/04/28	18,760	18,400	19,510	19,010	(0.68)	476	837K	16B
1401/04/26	19,530	19,070	19,990	19,140	(4.63)	833	2M	47B
1401/04/25	20,700	19,890	21,380	20,070	(4.11)	601	2M	38B
1401/04/22	21,450	20,610	21,450	20,930	1.90	407	825K	17B
1401/04/21	20,350	20,350	21,350	20,540	(4.11)	846	2M	51B
1401/04/20	21,670	21,350	22,410	21,420	(4.67)	243	721K	15B
1401/04/18	22,760	22,210	23,600	22,470	(3.85)	632	2M	38B
1401/04/15	24,030	23,280	24,550	23,370	(4.61)	699	2M	41B
1401/04/14	24,600	24,020	25,050	24,500	(0.53)	1,064	3M	70B
1401/04/13	24,450	23,650	25,070	24,630	3.10	735	2M	49B
1401/04/12	22,990	22,610	24,310	23,890	3.15	969	3M	68B
1401/04/11	22,810	22,750	23,780	23,160	(0.69)	575	981K	23B
1401/04/08	23,980	22,830	24,000	23,320	(2.1)	559	2M	38B
1401/04/07	23,680	23,660	24,200	23,820	(0.08)	471	1M	26B
1401/04/06	23,970	23,390	24,840	23,840	(2.85)	770	2M	57B
1401/04/05	24,750	23,910	25,150	24,540	0.53	555	1M	36B
1401/04/04	24,700	23,840	25,040	24,410	0.99	936	2M	49B
1401/04/01	23,950	23,830	25,280	24,170	(3.63)	1,498	4M	94B
1401/03/31	25,150	25,010	25,950	25,080	(4.71)	366	933K	23B
1401/03/30	26,700	25,400	26,880	26,320	2.81	2,281	5M	135B
1401/03/29	24,990	24,780	25,700	25,600	4.58	705	2M	54B
1401/03/28	23,950	23,800	24,520	24,480	4.79	1,255	6M	147B
1401/03/25	22,870	22,540	23,960	23,360	1.04	367	926K	22B
1401/03/24	23,680	22,880	24,020	23,120	(3.99)	829	2M	39B
1401/03/23	23,630	23,630	24,500	24,080	(0.17)	526	2M	38B
1401/03/22	24,400	23,500	24,780	24,120	(0.54)	358	608K	15B
1401/03/21	24,680	23,840	25,180	24,250	(2.18)	466	1M	27B
1401/03/18	24,680	24,290	24,910	24,790	4.47	754	2M	55B
1401/03/17	24,000	22,750	24,330	23,730	(0.54)	465	989K	23B
1401/03/16	23,730	23,660	24,980	23,860	(4.18)	600	2M	46B
1401/03/11	25,300	23,820	25,540	24,900	(0.68)	1,267	3M	80B
1401/03/10	24,290	24,120	25,300	25,070	4.02	467	1M	31B
1401/03/09	23,050	23,050	24,320	24,100	4.01	1,019	3M	63B
1401/03/08	24,000	23,080	24,000	23,170	(4.61)	875	2M	50B
1401/03/07	25,250	23,450	25,280	24,290	(0.16)	1,013	2M	58B
1401/03/04	23,990	23,430	24,410	24,330	4.65	417	1M	33B
1401/03/03	23,250	23,040	24,200	23,250	(4.12)	1,282	3M	71B
1401/03/02	25,530	23,720	25,530	24,250	(2.84)	1,394	3M	69B
1401/03/01	25,250	23,990	25,800	24,960	(0.68)	1,547	4M	96B
1401/02/27	26,330	24,950	26,480	25,130	(4.3)	1,306	3M	67B
1401/02/26	27,430	25,200	27,430	26,260	(0.19)	2,277	5M	122B
1401/02/25	26,440	25,370	26,470	26,310	4.36	1,449	4M	111B
1401/02/24	24,950	24,400	25,330	25,210	4.48	1,031	3M	86B
1401/02/21	25,500	23,300	25,500	24,130	(1.43)	3,714	7M	168B
1401/02/20	23,990	23,060	25,050	24,480	2.60	2,729	7M	160B
1401/02/19	24,060	23,000	24,060	23,860	4.10	2,383	9M	204B
1401/02/18	22,600	22,000	22,990	22,920	4.66	977	3M	80B
1401/02/17	21,990	21,260	22,150	21,900	3.79	1,518	5M	113B
1401/02/12	20,640	20,640	21,210	21,100	4.46	290	2M	32B
1401/02/11	19,700	19,100	20,380	20,200	4.07	674	3M	61B
1401/02/10	19,540	19,060	20,000	19,410	(3.24)	908	2M	42B
1401/02/07	20,250	19,700	20,470	20,060	(0.94)	586	1M	24B
1401/02/06	20,290	19,700	20,630	20,250	3.00	1,045	2M	50B
1401/02/05	19,700	19,150	20,130	19,660	2.50	788	2M	31B
1401/02/04	18,900	18,800	19,590	19,180	(0.42)	504	1M	21B
1401/01/31	19,810	18,790	20,200	19,260	(2.58)	712	2M	31B
1401/01/30	19,170	19,170	20,280	19,770	1.75	681	2M	38B
1401/01/29	19,740	19,190	20,070	19,430	(3.76)	1,580	4M	78B
1401/01/28	20,990	19,610	20,990	20,190	0.10	1,906	5M	97B
1401/01/27	19,790	19,670	20,270	20,170	4.45	1,284	4M	74B
1401/01/24	19,190	18,780	19,390	19,310	4.55	271	1M	22B
1401/01/23	18,030	18,030	18,500	18,470	4.82	493	3M	50B
1401/01/22	17,700	17,300	17,950	17,620	0.69	339	1M	18B
1401/01/21	17,490	17,320	17,900	17,500	0.0	277	436K	8B
1401/01/20	17,610	17,270	18,060	17,500	(0.51)	296	589K	10B
1401/01/17	17,730	17,200	18,090	17,590	(1.62)	352	778K	14B
1401/01/16	17,940	17,550	18,160	17,880	0.73	226	594K	11B
1401/01/15	18,170	17,400	18,170	17,750	(0.11)	365	857K	15B
1401/01/14	18,180	17,620	18,180	17,770	(0.5)	391	925K	16B
1401/01/10	17,700	17,580	18,240	17,860	(2.08)	599	2M	32B
1401/01/09	18,800	17,670	19,080	18,240	0.27	863	1M	26B
1401/01/08	18,100	17,610	18,220	18,190	4.78	340	2M	31B
1401/01/07	16,850	16,720	17,680	17,360	3.09	323	823K	14B
1401/01/06	16,850	16,590	17,250	16,840	0.42	206	423K	7B
1400/12/28	16,910	16,510	17,080	16,770	(0.36)	251	521K	9B
1400/12/25	16,700	16,450	17,310	16,830	(0.59)	196	392K	7B
1400/12/24	16,700	16,600	17,120	16,930	(0.29)	163	292K	5B
1400/12/23	17,370	16,710	17,380	16,980	(0.35)	181	291K	5B
1400/12/22	16,980	16,630	17,160	17,040	(0.53)	116	330K	6B
1400/12/21	16,700	16,700	17,690	17,130	(1.15)	198	414K	7B
1400/12/18	17,400	17,060	17,670	17,330	1.35	346	728K	13B
1400/12/17	16,550	16,550	17,460	17,100	(0.18)	289	475K	8B
1400/12/16	17,490	17,000	17,590	17,130	1.54	314	542K	9B
1400/12/15	16,800	16,330	17,500	16,870	(0.82)	547	1M	18B
1400/12/14	17,220	16,600	17,220	17,010	(0.76)	243	379K	6B
1400/12/11	16,730	16,730	17,400	17,140	1.30	483	746K	13B
1400/12/09	16,600	16,600	17,200	16,920	0.12	447	675K	11B
1400/12/08	17,050	16,740	17,050	16,900	(0.53)	335	511K	9B
1400/12/07	16,930	16,290	17,400	16,990	1.92	1,354	1M	25B
1400/12/04	16,600	16,500	16,980	16,670	0.0	328	500K	8B
1400/12/03	16,800	16,500	17,100	16,670	0.36	254	359K	6B
1400/12/02	17,500	16,270	17,500	16,610	(2.98)	864	2M	38B
1400/12/01	16,850	16,590	17,680	17,120	(0.7)	499	695K	12B
1400/11/30	18,000	17,180	18,040	17,240	(4.65)	849	2M	41B
1400/11/27	18,560	17,500	18,750	18,080	(0.88)	932	2M	37B
1400/11/25	17,510	17,070	18,320	18,240	4.53	1,678	5M	94B
1400/11/24	17,530	16,810	17,530	17,450	4.49	1,106	4M	68B
1400/11/23	15,940	15,420	16,780	16,700	4.44	170	928K	15B
1400/11/20	16,200	15,350	16,200	15,990	(0.68)	222	331K	5B
1400/11/19	16,650	16,010	16,650	16,100	0.50	169	210K	3B
1400/11/18	15,230	15,230	16,490	16,020	0.0	115	166K	3B
1400/11/17	16,390	15,950	16,900	16,020	(4.53)	417	1M	19B
1400/11/16	16,350	16,350	17,200	16,780	(0.47)	389	452K	8B
1400/11/13	16,800	16,400	17,100	16,860	(1.46)	315	500K	8B
1400/11/12	17,460	16,800	17,460	17,110	1.97	362	830K	14B
1400/11/11	16,550	16,520	17,620	16,780	(3.45)	1,024	3M	43B
1400/11/10	17,510	16,380	17,620	17,380	3.51	689	2M	29B
1400/11/09	16,280	16,280	16,800	16,790	4.94	237	1M	17B
1400/11/06	15,470	15,470	16,140	16,000	4.03	502	1M	18B
1400/11/05	15,110	14,910	15,960	15,380	0.26	651	763K	12B
1400/11/04	14,390	14,390	15,800	15,340	1.93	387	718K	11B
1400/11/03	15,030	14,540	15,500	15,050	(1.63)	440	646K	10B
1400/11/02	14,720	14,720	15,950	15,300	(0.26)	384	480K	7B
1400/10/29	14,900	14,870	15,530	15,340	(1.29)	227	412K	6B
1400/10/28	15,570	15,350	16,230	15,540	(3.78)	336	799K	12B
1400/10/27	16,100	15,730	16,590	16,150	2.22	513	864K	14B
1400/10/26	14,600	14,580	15,930	15,800	4.08	286	2M	29B
1400/10/25	14,910	14,710	15,080	15,180	(1.11)	169	336K	5B
1400/10/22	15,990	14,710	16,230	15,350	(0.84)	252	681K	10B
1400/10/21	15,370	15,100	15,490	15,480	4.88	271	1M	19B
1400/10/20	14,150	14,040	15,300	14,760	0.14	296	536K	8B
1400/10/19	14,900	14,630	15,370	14,740	(4.22)	285	878K	13B
1400/10/18	15,590	14,910	16,000	15,390	(0.26)	298	835K	13B
1400/10/15	16,000	15,290	16,340	15,430	(4.1)	533	2M	31B
1400/10/14	16,130	15,720	16,130	16,090	4.68	786	5M	84B
1400/10/13	15,970	15,970	15,970	15,370	1.05	31	215K	3B
1400/10/12	15,860	15,860	15,860	15,210	0.66	36	130K	2B
1400/10/11	15,810	15,810	15,810	15,110	0.33	42	73K	1B
1400/10/08	15,720	15,720	15,720	15,060	0.53	59	117K	2B
1400/10/07	15,450	15,450	15,450	14,980	1.77	64	385K	6B
1400/10/06	14,960	14,960	14,960	14,720	3.30	130	719K	11B
1400/10/05	14,100	13,190	14,560	14,250	2.74	377	1M	16B
1400/10/04	14,130	13,440	14,430	13,870	0.87	242	585K	8B
1400/10/01	13,950	13,620	14,180	13,750	1.18	234	440K	6B
1400/09/30	13,070	13,070	13,910	13,590	0.30	271	529K	7B
1400/09/29	13,330	13,310	14,300	13,550	(3.28)	485	1M	19B
1400/09/28	14,620	13,670	14,620	14,010	(2.57)	174	565K	8B
1400/09/27	14,330	14,230	14,730	14,380	(3.94)	374	932K	13B
1400/09/24	14,340	14,330	14,590	14,970	(0.73)	97	151K	2B
1400/09/23	14,450	14,450	14,780	15,080	(0.85)	107	170K	2B
1400/09/22	15,140	14,690	15,140	15,210	(1.62)	122	315K	5B
1400/09/21	14,930	14,800	15,000	15,460	(0.71)	68	131K	2B
1400/09/20	15,250	14,940	15,670	15,570	(0.83)	151	193K	3B
1400/09/17	15,400	15,250	15,780	15,700	(2.18)	255	481K	7B
1400/09/16	15,940	15,790	16,370	16,050	(3.43)	228	603K	10B
1400/09/15	16,480	16,200	17,110	16,620	(2.52)	220	534K	9B
1400/09/14	17,370	16,460	17,470	17,050	(0.06)	130	253K	4B
1400/09/13	16,840	16,530	17,490	17,060	(1.9)	244	443K	7B
1400/09/10	17,000	16,990	17,880	17,390	(0.17)	169	239K	4B
1400/09/09	18,000	17,000	18,000	17,420	(0.57)	157	255K	4B
1400/09/08	17,530	17,100	17,980	17,520	(0.17)	130	182K	3B
1400/09/07	17,610	16,960	18,250	17,550	0.92	224	315K	6B
1400/09/06	16,460	16,420	18,140	17,390	0.64	250	698K	12B
1400/09/03	17,250	16,830	17,780	17,280	(2.43)	262	477K	8B
1400/09/02	18,400	17,070	18,400	17,710	(0.23)	187	252K	4B
1400/08/25	19,800	18,620	19,800	19,250	(1.64)	337	495K	9B
1400/08/24	19,520	18,850	19,800	19,570	(1.16)	266	421K	8B
1400/08/23	20,030	19,130	20,640	19,800	0.46	312	520K	10B
1400/08/22	18,130	18,130	20,030	19,710	3.30	538	1M	28B
1400/08/19	18,000	18,000	19,460	19,080	2.91	430	1M	26B
1400/08/18	18,690	17,720	19,160	18,540	1.59	312	564K	11B
1400/08/17	17,600	17,600	18,580	18,250	(0.92)	220	462K	8B
1400/08/16	18,550	17,950	19,490	18,420	(2.49)	419	786K	14B
1400/08/15	18,200	18,200	18,980	18,890	4.48	305	826K	16B
1400/08/12	18,380	17,780	18,500	18,080	0.39	320	703K	13B
1400/08/11	18,000	17,150	18,450	18,010	(0.06)	312	540K	10B
1400/08/10	17,440	17,440	19,240	18,020	(1.8)	454	993K	18B
1400/08/09	17,680	17,670	17,690	18,350	(1.29)	67	202K	4B
1400/08/08	18,420	18,420	19,380	18,590	(4.08)	178	641K	12B
1400/08/05	19,410	19,380	19,840	19,380	(5.0)	404	1M	21B
1400/08/04	20,670	19,840	21,530	20,400	(2.3)	339	650K	13B
1400/08/03	20,310	19,880	21,520	20,880	0.87	576	1M	22B
1400/08/01	21,000	19,250	21,170	20,700	2.63	681	2M	34B
1400/07/28	18,800	18,750	20,230	20,170	4.67	499	943K	19B
1400/07/27	18,980	18,430	19,480	19,270	3.83	280	700K	14B
1400/07/26	18,400	18,360	18,840	18,560	(3.93)	319	684K	13B
1400/07/25	20,590	18,820	20,590	19,320	(2.47)	346	516K	10B
1400/07/24	19,280	19,280	20,070	19,810	3.61	258	590K	12B
1400/07/21	18,990	18,990	19,840	19,120	(4.3)	386	1M	24B
1400/07/20	20,120	19,930	21,180	19,980	(4.72)	385	1M	25B
1400/07/19	20,100	20,100	21,460	20,970	(0.38)	278	506K	11B
1400/07/18	20,850	20,800	21,870	21,050	(3.75)	378	626K	13B
1400/07/17	21,820	21,350	22,230	21,870	(2.15)	403	445K	10B
1400/07/14	23,200	21,770	23,680	22,350	(2.06)	737	1M	28B
1400/07/12	22,900	22,280	22,950	22,820	4.39	416	686K	16B
1400/07/11	21,850	20,800	22,220	21,860	3.26	662	1M	26B
1400/07/10	20,990	20,520	21,500	21,170	3.37	508	786K	17B
1400/07/07	20,680	19,880	20,990	20,480	(1.35)	546	759K	16B
1400/07/06	21,100	20,020	21,830	20,760	(1.47)	671	937K	19B
1400/07/04	21,150	20,960	22,630	21,070	(4.49)	793	2M	38B
1400/07/03	22,530	21,560	22,990	22,060	(1.3)	733	1M	24B
1400/06/31	23,500	22,050	23,520	22,350	(3.71)	1,071	2M	48B
1400/06/30	23,150	22,200	23,280	23,210	4.64	1,304	4M	88B
1400/06/29	22,040	21,550	23,530	22,180	(2.2)	1,008	2M	43B
1400/06/28	22,600	22,520	23,490	22,680	(4.3)	440	997K	23B
1400/06/27	23,900	23,670	24,580	23,700	(4.86)	397	1M	25B
1400/06/24	26,500	24,800	26,500	24,910	(4.56)	842	1M	36B
1400/06/23	25,430	25,430	26,900	26,100	(0.19)	674	1M	28B
1400/06/22	26,710	26,010	27,580	26,150	(4.46)	714	1M	32B
1400/06/21	28,620	27,320	28,620	27,370	(4.8)	412	780K	21B
1400/06/20	28,830	28,370	29,990	28,750	(3.72)	901	2M	46B
1400/06/17	30,800	29,220	30,800	29,860	0.50	1,105	1M	39B
1400/06/16	28,020	28,020	30,010	29,710	3.92	1,887	4M	111B
1400/06/15	28,850	27,900	29,250	28,590	1.93	1,122	2M	49B
1400/06/14	27,500	27,170	28,880	28,050	(0.18)	861	1M	38B
1400/06/13	28,880	27,540	28,900	28,100	0.79	940	1M	37B
1400/06/10	27,980	26,020	28,260	27,880	3.57	733	1M	40B
1400/06/09	26,310	26,290	27,960	26,920	(2.71)	1,399	2M	58B
1400/06/08	27,640	27,640	28,200	27,670	(4.88)	647	2M	48B
1400/06/07	30,000	28,650	30,000	29,090	(3.52)	1,994	3M	95B
1400/06/06	29,890	29,200	30,900	30,150	1.86	2,179	4M	114B
1400/06/03	29,170	28,620	30,030	29,600	3.50	2,449	5M	141B
1400/06/02	27,420	27,420	28,650	28,600	4.80	1,600	5M	135B
1400/06/01	27,660	26,820	28,100	27,290	(3.33)	2,138	4M	120B
1400/05/31	28,010	27,500	29,220	28,230	(0.46)	2,247	4M	111B
1400/05/24	28,590	27,350	29,060	28,360	(0.35)	2,358	4M	113B
1400/05/23	28,040	28,040	29,790	28,460	(3.56)	5,778	13M	369B
1400/05/20	29,440	29,440	30,200	29,510	(4.74)	1,484	5M	146B
1400/05/19	30,940	30,940	31,600	30,980	(4.85)	2,735	11M	337B
1400/05/18	30,960	30,960	30,960	32,560	(0.06)	12	6K	185M
1400/05/17	31,000	31,000	31,000	32,580	(0.15)	13	13K	418M
1400/05/16	31,000	31,000	31,000	32,630	0.0	1	1K	31M
1400/05/13	31,000	31,000	31,000	32,630	0.0	2	450	14M
1400/05/11	31,010	31,010	31,010	32,630	(0.03)	3	2K	74M
1400/05/10	29,640	29,640	29,640	32,640	(0.88)	58	40K	1B
1400/05/09	31,300	31,300	31,300	32,930	(0.03)	6	2K	49M
1400/05/06	31,300	31,300	31,300	32,940	0.0	1	200	6M
1400/05/04	31,310	31,310	31,310	32,940	(0.03)	7	3K	85M
1400/04/28	31,310	31,310	31,310	32,950	0.0	1	170	5M
1400/04/26	31,310	31,310	31,310	32,950	0.0	2	350	11M
1400/04/23	31,320	31,320	31,320	32,950	(0.03)	6	2K	76M
1400/04/22	31,330	31,330	31,330	32,960	(0.03)	5	4K	112M
1400/04/21	31,030	31,030	31,030	32,970	(4.35)	143	189K	6B
1400/04/20	32,770	32,770	32,770	34,470	(0.06)	15	6K	205M
1400/04/19	32,790	32,790	32,790	34,490	(0.06)	7	4K	126M
1400/04/16	32,800	32,800	32,800	34,510	(0.03)	5	3K	104M
1400/04/09	31,870	31,870	31,870	34,520	(2.51)	70	106K	3B
1400/04/08	33,650	33,650	33,650	35,410	(0.03)	2	2K	50M
1400/04/07	33,650	33,650	33,650	35,420	0.0	3	520	17M
1400/04/05	33,650	33,650	33,650	35,420	0.0	1	500	17M
1400/04/02	33,660	33,660	33,660	35,420	(0.03)	3	3K	97M
1400/04/01	33,660	33,660	33,660	35,430	0.0	3	750	25M
1400/03/31	33,660	33,660	33,660	35,430	0.0	3	1K	35M
1400/03/25	33,660	33,660	33,660	35,430	0.0	2	350	12M
1400/03/18	32,230	32,230	32,230	35,430	(1.06)	40	44K	1B
1400/03/17	34,020	34,020	34,020	35,810	0.0	1	187	6M
1400/03/12	34,020	34,020	34,020	35,810	0.0	1	493	17M
1400/03/11	34,020	34,020	34,020	35,810	0.0	1	300	10M
1400/03/09	34,020	34,020	34,020	35,810	0.0	2	661	22M
1400/03/08	34,020	34,020	34,020	35,810	0.0	2	800	27M
1400/03/05	34,020	34,020	34,020	35,810	0.0	1	148	5M
1400/03/03	34,020	34,020	34,020	35,810	0.0	1	478	16M
1400/03/01	34,020	34,020	34,020	35,810	0.0	1	170	6M
1400/02/20	34,740	34,740	34,740	35,810	0.0	1	2K	69M
1400/02/13	34,740	34,740	34,740	35,810	0.0	1	4K	124M
1400/02/11	34,740	34,740	34,740	35,810	0.0	1	200	7M
1400/02/05	34,740	34,740	34,740	35,810	0.0	1	1K	35M
1400/02/04	34,740	34,740	34,740	35,810	0.0	2	5K	185M
1400/01/31	35,100	35,100	35,100	35,810	0.0	1	1K	35M
1400/01/30	35,100	35,100	35,100	35,810	0.0	1	145	5M
1400/01/29	35,100	35,100	35,100	35,810	0.0	1	700	25M
1400/01/28	35,100	35,100	35,100	35,810	0.0	1	1K	35M
1400/01/24	35,110	35,110	35,110	35,810	(0.03)	7	15K	537M
1400/01/23	35,120	35,120	35,120	35,820	(0.03)	3	10K	356M
1400/01/22	35,130	35,130	35,130	35,830	(0.03)	10	12K	434M
1400/01/15	34,440	34,440	34,440	35,840	(0.08)	10	32K	1B
1400/01/14	35,160	35,160	35,160	35,870	0.0	1	6K	211M
1400/01/11	35,160	35,160	35,160	35,870	0.0	4	1K	44M
1400/01/10	35,160	35,160	35,160	35,870	0.0	7	4K	155M
1400/01/08	35,180	35,180	35,180	35,870	(0.06)	6	31K	1B
1400/01/07	35,180	35,180	35,180	35,890	0.0	5	5K	165M
1399/12/27	35,190	35,190	35,190	35,890	(0.03)	17	22K	791M
1399/12/26	35,190	35,190	35,190	35,900	0.0	9	4K	130M
1399/12/25	35,200	35,200	35,200	35,900	(0.03)	17	11K	387M
1399/12/24	35,250	35,250	35,250	35,910	(0.14)	21	97K	3B
1399/12/23	35,350	35,350	35,350	35,960	(0.3)	168	216K	8B
1399/12/20	35,370	35,370	35,370	36,070	(0.06)	5	30K	1B
1399/12/19	35,390	35,390	35,390	36,090	(0.06)	10	47K	2B
1399/12/18	35,400	35,400	35,400	36,110	(0.03)	13	23K	820M
1399/12/17	35,410	35,410	35,410	36,120	(0.03)	8	22K	796M
1399/12/16	35,420	35,420	35,420	36,130	(0.03)	9	19K	675M
1399/12/13	35,430	35,430	35,430	36,140	(0.03)	8	23K	813M
1399/12/12	35,440	35,440	35,440	36,150	(0.03)	9	21K	739M
1399/12/11	35,460	35,460	35,460	36,160	(0.06)	6	35K	1B
1399/12/10	35,460	35,460	35,460	36,180	0.0	3	6K	223M
1399/12/09	35,460	35,460	35,460	36,180	0.0	4	3K	122M
1399/12/06	35,470	35,470	35,470	36,180	(0.03)	10	11K	384M
1399/12/05	35,480	35,480	35,480	36,190	(0.03)	8	19K	686M
1399/12/04	35,480	35,480	35,480	36,200	0.0	4	4K	139M
1399/12/03	35,480	35,480	35,480	36,200	0.0	9	3K	107M
1399/12/02	35,510	35,510	35,510	36,200	(0.08)	21	58K	2B
1399/11/29	35,630	35,630	35,630	36,230	(0.33)	39	241K	9B
1399/11/28	35,800	35,800	35,800	36,350	(0.49)	61	357K	13B
1399/11/27	36,520	36,520	37,000	36,530	(1.96)	815	2M	79B
1399/11/26	37,480	35,000	37,480	37,260	5.37	5,451	16M	582B
1399/11/25	36,230	36,230	36,230	35,360	3.45	305	844K	31B
1399/11/21	34,810	34,810	34,810	34,180	3.08	275	923K	32B
1399/11/20	32,200	31,050	34,310	33,160	1.47	4,807	10M	347B
1399/11/19	31,770	31,770	34,870	32,680	(2.27)	7,313	20M	653B
1399/11/18	31,780	31,780	31,780	33,440	(0.03)	5	6K	185M
1399/11/15	31,920	31,920	31,920	33,450	(0.42)	36	123K	4B
1399/11/14	32,050	32,050	32,050	33,590	(0.42)	39	122K	4B
1399/11/13	32,170	32,170	32,170	33,730	(0.38)	23	114K	4B
1399/11/12	32,270	32,270	32,270	33,860	(0.29)	40	88K	3B
1399/11/11	32,410	32,410	32,410	33,960	(0.44)	60	133K	4B
1399/11/08	32,430	32,430	32,430	34,110	(0.06)	21	17K	537M
1399/11/07	32,470	32,470	32,470	34,130	(0.12)	20	36K	1B
1399/11/06	32,490	32,490	32,490	34,170	(0.06)	27	21K	692M
1399/11/05	32,570	32,570	32,570	34,190	(0.26)	35	78K	3B
1399/11/04	32,700	32,700	32,700	34,280	(0.41)	47	122K	4B
1399/11/01	32,790	32,790	32,790	34,420	(0.26)	60	75K	2B
1399/10/30	32,820	32,820	32,820	34,510	(0.09)	38	29K	950M
1399/10/29	32,860	32,860	32,860	34,540	(0.12)	15	36K	1B
1399/10/27	32,870	32,870	32,870	34,580	(0.06)	19	15K	485M
1399/10/24	32,940	32,940	32,940	34,600	(0.2)	66	69K	2B
1399/10/23	35,550	33,970	35,750	34,670	(3.02)	652	1M	50B
1399/10/22	35,500	32,610	36,010	35,750	4.23	2,109	6M	217B
1399/10/21	34,300	34,300	34,300	34,300	4.99	514	2M	77B
1399/10/20	31,190	31,190	32,730	32,670	4.78	780	2M	75B
1399/10/17	30,210	29,300	32,320	31,180	1.23	1,506	3M	91B
1399/10/16	29,900	28,400	31,260	30,800	3.43	1,212	3M	87B
1399/10/15	29,970	28,000	30,120	29,780	3.80	1,388	3M	95B
1399/10/14	28,800	28,020	28,870	28,690	4.33	674	2M	46B
1399/10/13	26,250	26,220	28,980	27,500	(0.36)	1,195	3M	85B
1399/10/10	28,750	26,940	28,750	27,600	(2.65)	766	2M	44B
1399/10/09	27,500	26,890	28,530	28,350	4.30	1,097	4M	114B
1399/10/08	28,600	26,090	28,600	27,180	(0.8)	1,071	2M	50B
1399/10/07	27,420	27,200	27,420	27,400	4.90	544	2M	53B
1399/10/06	27,000	27,000	27,000	26,120	1.56	233	610K	16B
1399/10/03	25,500	25,000	25,940	25,720	4.09	642	2M	47B
1399/10/02	24,580	23,990	25,300	24,710	0.37	640	1M	28B
1399/10/01	24,000	24,000	24,840	24,620	(0.44)	429	605K	15B
1399/09/30	25,320	23,940	25,810	24,730	(1.83)	454	995K	24B
1399/09/29	25,450	24,500	26,190	25,190	(0.12)	386	654K	16B
1399/09/26	24,410	24,410	25,450	25,220	(1.83)	485	860K	21B
1399/09/25	24,500	24,490	25,410	25,690	(0.31)	123	125K	3B
1399/09/24	26,270	24,860	26,270	25,770	(1.49)	405	711K	18B
1399/09/23	25,410	25,400	26,390	26,160	(1.13)	502	940K	24B
1399/09/22	27,400	25,700	27,400	26,460	(0.64)	784	1M	28B
1399/09/19	27,300	25,690	27,700	26,630	0.57	694	982K	26B
1399/09/18	27,500	26,170	27,500	26,480	(3.85)	1,029	2M	53B
1399/09/17	27,000	26,980	27,980	27,540	(2.99)	671	1M	33B
1399/09/16	30,190	27,330	30,190	28,390	(1.29)	1,659	4M	106B
1399/09/15	29,370	29,370	29,370	28,760	2.79	286	1000K	29B
1399/09/12	28,240	27,510	28,450	27,980	3.25	428	1M	41B
1399/09/11	25,960	24,960	27,360	27,100	3.99	1,210	3M	88B
1399/09/10	27,270	25,350	27,270	26,060	0.27	966	2M	43B
1399/09/09	26,020	24,440	26,020	25,990	4.84	440	2M	60B
1399/09/08	24,000	23,350	25,200	24,790	3.29	848	2M	45B
1399/09/05	24,340	23,130	24,600	24,000	(1.4)	757	1M	27B
1399/09/04	24,760	22,520	24,760	24,340	3.18	992	2M	56B
1399/09/03	22,890	22,000	24,030	23,590	11.43	633	3M	65B
1399/08/27	21,480	20,540	22,300	21,570	(0.05)	557	2M	33B
1399/08/26	21,080	21,080	21,860	21,580	(2.71)	393	1M	26B
1399/08/25	21,820	21,520	22,640	22,180	(2.08)	367	955K	21B
1399/08/24	21,850	21,720	23,590	22,650	0.35	733	1M	33B
1399/08/21	21,790	21,790	24,070	22,570	(1.57)	1,341	4M	95B
1399/08/20	21,800	21,800	21,800	22,930	(0.04)	13	14K	304M
1399/08/17	21,810	21,810	21,810	22,940	(0.04)	10	17K	364M
1399/08/14	21,940	21,940	21,940	22,950	(0.61)	45	261K	6B
1399/08/12	21,970	21,970	21,970	23,090	(0.13)	15	49K	1B
1399/08/11	21,990	21,990	21,990	23,120	(0.09)	10	32K	705M
1399/08/10	22,020	22,020	22,020	23,140	(0.13)	28	55K	1B
1399/08/07	22,060	22,060	22,060	23,170	(0.22)	17	85K	2B
1399/08/06	22,060	22,060	22,060	23,220	0.0	3	2K	40M
1399/08/05	22,060	22,060	22,060	23,220	0.0	7	2K	51M
1399/08/03	22,070	22,070	22,070	23,220	(0.04)	5	10K	222M
1399/07/30	22,080	22,080	22,080	23,230	(0.04)	11	18K	399M
1399/07/29	22,090	22,090	22,090	23,240	(0.04)	9	11K	240M
1399/07/28	22,090	22,090	22,090	23,250	0.0	7	6K	126M
1399/07/27	22,150	22,150	22,150	23,250	(0.26)	26	104K	2B
1399/07/23	22,210	22,210	22,210	23,310	(0.26)	42	110K	2B
1399/07/22	22,520	22,520	23,260	23,370	(1.39)	241	571K	13B
1399/07/21	23,510	23,230	23,770	23,700	(3.07)	278	1M	29B
1399/07/20	23,770	23,770	26,220	24,450	(2.28)	1,341	4M	97B
1399/07/19	23,890	23,890	23,890	25,020	(0.48)	71	188K	4B
1399/07/16	24,920	24,920	25,080	25,140	(4.16)	482	2M	40B
1399/07/15	25,080	25,080	25,080	26,230	(0.61)	77	229K	6B
1399/07/14	25,080	25,080	25,080	26,390	0.0	3	4K	98M
1399/07/13	25,080	25,080	25,080	26,390	0.0	8	3K	67M
1399/07/12	25,080	25,080	25,080	26,390	0.0	9	7K	176M
1399/07/09	25,080	25,080	25,080	26,390	(0.04)	6	12K	301M
1399/07/08	25,080	25,080	25,080	26,400	0.0	2	3K	80M
1399/07/07	25,080	25,080	25,080	26,400	0.0	2	642	16M
1399/07/05	25,080	25,080	25,080	26,400	0.0	5	3K	87M
1399/07/02	25,330	25,330	25,330	26,400	(0.98)	46	351K	9B
1399/07/01	25,970	25,970	25,970	26,660	(2.45)	34	905K	24B
1399/06/31	25,980	25,980	25,980	27,330	(0.04)	5	15K	377M
1399/06/30	25,980	25,980	25,980	27,340	0.0	8	4K	94M
1399/06/29	26,010	26,010	26,010	27,340	(0.11)	31	45K	1B
1399/06/26	27,310	27,310	28,680	27,370	(4.77)	573	3M	72B
1399/06/25	27,450	27,450	27,450	28,740	(0.52)	68	185K	5B
1399/06/24	27,450	27,450	27,450	28,890	0.0	13	6K	155M
1399/06/23	27,450	27,450	27,450	28,890	0.0	8	2K	67M
1399/06/22	27,660	27,660	27,660	28,890	(0.76)	89	265K	7B
1399/06/19	27,670	27,670	27,670	29,110	(0.03)	13	16K	453M
1399/06/18	27,670	27,670	27,670	29,120	0.0	3	1K	33M
1399/06/17	27,670	27,670	27,670	29,120	0.0	8	3K	88M
1399/06/16	27,810	27,810	27,810	29,120	(0.51)	66	174K	5B
1399/06/15	28,250	28,250	29,760	29,270	(1.55)	90	526K	15B
1399/06/12	28,260	28,260	28,260	29,730	(0.03)	7	15K	426M
1399/06/11	28,280	28,280	28,280	29,740	(0.07)	23	20K	561M
1399/06/10	31,000	29,440	31,300	29,760	(3.94)	429	1M	40B
1399/06/05	29,700	29,700	32,520	30,980	0.0	914	2M	63B
1399/06/04	30,690	30,690	32,220	30,980	(4.09)	449	1M	39B
1399/06/03	30,750	30,750	30,750	32,300	(0.19)	27	54K	2B
1399/06/02	30,910	30,910	31,520	32,360	(0.52)	96	161K	5B
1399/06/01	31,960	31,380	31,960	32,530	(1.51)	202	473K	15B
1399/05/29	31,810	31,710	33,370	33,030	(1.02)	189	301K	10B
1399/05/28	32,610	32,100	34,730	33,370	0.85	625	1M	34B
1399/05/27	31,550	31,540	34,400	33,090	(0.3)	583	840K	28B
1399/05/26	33,060	32,740	34,620	33,190	(3.69)	723	1M	42B
1399/05/25	33,000	33,000	36,190	34,460	(0.38)	803	1M	46B
1399/05/22	35,900	33,000	35,900	34,590	1.11	685	1M	47B
1399/05/21	33,030	33,030	36,490	34,210	(1.58)	1,191	3M	117B
1399/05/20	33,800	33,800	34,500	34,760	(2.28)	247	637K	22B
1399/05/19	37,890	34,290	37,890	35,570	(1.44)	1,432	3M	95B
1399/05/15	36,450	33,010	36,450	36,090	3.95	554	2M	55B
1399/05/05	34,200	33,300	34,200	34,720	(0.09)	35	67K	2B
1399/05/04	35,990	33,420	36,000	34,750	(1.19)	1,158	2M	66B
1399/05/01	36,630	33,500	36,630	35,170	0.72	1,207	1M	51B
1399/04/31	34,700	33,720	35,290	34,920	3.90	1,301	3M	95B
1399/04/30	33,610	33,160	33,610	33,610	5.00	625	2M	70B
1399/04/29	32,830	32,830	32,830	32,010	2.37	227	778K	26B
1399/04/28	32,130	32,130	32,130	31,270	2.19	273	712K	23B
1399/04/25	32,000	30,020	32,000	30,600	(3.13)	1,002	2M	61B
1399/04/24	31,800	31,070	32,400	31,590	(3.39)	1,068	1M	44B
1399/04/23	32,100	32,000	33,900	32,700	(0.46)	912	1M	47B
1399/04/22	33,400	31,630	33,400	32,850	2.46	1,222	2M	66B
1399/04/21	31,650	31,620	33,980	32,060	(3.67)	903	2M	51B
1399/04/18	34,850	32,850	34,850	33,280	(3.73)	894	2M	57B
1399/04/17	35,000	33,570	35,300	34,570	(2.15)	1,265	2M	75B
1399/04/16	35,900	34,600	36,200	35,330	2.08	1,421	2M	73B
1399/04/15	34,490	33,450	35,330	34,610	2.15	1,230	2M	77B
1399/04/14	36,000	33,620	36,000	33,880	(4.24)	1,192	2M	77B
1399/04/11	36,900	34,310	36,900	35,380	(0.76)	1,201	2M	74B
1399/04/10	32,810	32,810	36,200	35,650	3.27	1,715	3M	103B
1399/04/09	33,700	33,690	33,720	34,520	(2.65)	553	755K	25B
1399/04/08	37,870	34,940	37,870	35,460	(3.56)	819	1M	50B
1399/04/07	36,180	35,500	36,970	36,770	4.43	945	2M	70B
1399/04/04	34,370	34,200	36,100	35,210	0.23	692	1M	40B
1399/04/03	35,100	34,160	36,440	35,130	(2.28)	1,426	3M	104B
1399/04/02	35,890	34,360	36,560	35,950	0.48	1,017	2M	79B
1399/04/01	38,290	35,130	38,290	35,780	(3.22)	1,042	3M	90B
1399/03/31	37,000	35,000	37,530	36,970	3.38	1,153	2M	56B
1399/03/27	34,470	33,500	36,890	35,760	1.76	1,112	2M	63B
1399/03/26	35,900	34,100	37,000	35,140	(1.87)	1,304	2M	68B
1399/03/25	37,030	35,580	37,990	35,810	(4.38)	1,211	2M	81B
1399/03/24	39,900	36,540	39,900	37,450	(2.62)	1,457	2M	79B
1399/03/21	39,000	37,000	39,600	38,456	0.09	1,209	2M	66B
1399/03/20	39,260	37,701	39,260	38,421	2.67	1,035	2M	65B
1399/03/19	39,000	37,050	40,000	37,423	14.88	1,297	3M	110B
1399/03/17	33,582	33,582	33,582	32,575	1.85	195	578K	19B
1399/03/13	33,004	33,004	33,004	31,983	1.75	236	587K	19B
1399/03/12	30,000	28,811	31,811	31,433	3.75	768	2M	64B
1399/03/11	31,890	29,044	31,890	30,297	(0.9)	444	945K	28B
1399/03/10	31,341	30,500	31,341	30,572	2.42	471	825K	26B
1399/03/07	28,650	28,623	31,597	29,849	(0.93)	699	1M	39B
1399/03/06	29,063	29,060	31,000	30,129	(1.48)	419	651K	19B
1399/03/03	29,612	29,512	30,990	30,589	(1.53)	426	610K	18B
1399/02/31	31,950	29,520	31,990	31,065	1.36	840	1M	44B
1399/02/30	31,168	31,000	31,168	30,647	3.24	566	1M	35B
1399/02/29	29,900	29,870	29,901	29,684	4.23	433	1M	44B
1399/02/28	26,991	26,991	29,699	28,478	0.68	711	1M	31B
1399/02/27	30,050	27,230	30,050	28,285	(1.32)	559	942K	26B
1399/02/24	26,660	26,660	29,466	28,663	2.14	885	1M	43B
1399/02/23	27,701	27,599	29,000	28,063	(3.4)	485	1M	33B
1399/02/22	29,002	28,800	31,000	29,051	(4.17)	898	2M	67B
1399/02/21	32,350	29,891	32,350	30,315	(3.65)	1,107	2M	56B
1399/02/20	31,999	30,000	31,999	31,464	2.07	1,015	1M	46B
1399/02/17	30,592	30,592	31,889	30,825	(4.28)	1,111	2M	60B
1399/02/16	33,002	31,308	33,498	32,202	(2.28)	631	962K	31B
1399/02/15	34,156	32,449	34,500	32,955	(3.52)	1,168	2M	69B
1399/02/14	34,156	34,000	34,156	34,156	5.00	1,121	3M	87B
1399/02/13	33,075	33,075	33,075	32,530	3.27	490	1M	34B
1399/02/10	30,110	30,110	31,606	31,500	4.65	652	2M	51B
1399/02/09	31,551	29,678	31,652	30,101	(3.64)	1,706	4M	118B
1399/02/08	32,837	31,196	32,837	31,239	(4.87)	1,133	3M	93B
1399/02/07	34,900	31,700	34,900	32,837	(1.26)	1,197	2M	59B
1399/02/06	33,470	33,150	33,470	33,256	4.33	534	1M	46B
1399/02/03	31,990	30,003	32,590	31,877	2.56	1,130	3M	88B
1399/02/02	31,997	30,526	31,997	31,080	1.82	974	2M	54B
1399/02/01	30,529	30,052	30,529	30,524	4.98	476	2M	66B
1399/01/27	29,323	28,500	29,323	29,076	4.11	863	2M	53B
1399/01/26	27,640	25,919	28,425	27,927	3.16	1,175	2M	65B
1399/01/25	27,545	25,002	27,545	27,072	3.19	1,306	3M	82B
1399/01/24	26,677	25,590	26,677	26,234	3.26	482	1M	37B
1399/01/23	25,250	24,500	25,536	25,407	4.47	567	2M	51B
1399/01/20	24,472	24,052	24,472	24,320	4.35	622	2M	51B
1399/01/19	24,033	24,033	24,033	23,307	1.83	259	880K	21B
1399/01/18	23,230	22,700	23,232	22,889	3.45	529	2M	39B
1399/01/17	21,973	21,360	22,393	22,126	3.75	997	2M	48B
1399/01/16	21,698	21,000	21,812	21,327	2.66	1,315	2M	34B
1399/01/11	20,301	20,099	20,997	20,774	(0.73)	625	963K	20B
1399/01/10	21,898	20,170	21,898	20,927	0.10	878	1M	27B
1399/01/09	21,409	21,000	21,409	20,907	2.54	733	1M	27B
1399/01/06	20,198	20,198	20,549	20,390	4.18	396	2M	45B
1399/01/05	19,740	18,502	20,200	19,571	1.06	733	1M	21B
1398/12/28	18,501	18,501	19,662	19,365	(0.34)	592	740K	14B
1398/12/27	18,650	18,574	19,551	19,432	(0.61)	386	377K	7B
1398/12/26	19,462	19,462	20,481	19,551	(4.56)	1,002	3M	53B
1398/12/25	19,492	19,492	19,492	20,486	(0.15)	78	73K	1B
1398/12/24	20,590	19,606	20,590	20,517	(0.58)	162	298K	6B
1398/12/21	19,845	19,845	20,880	20,637	(1.19)	537	874K	18B
1398/12/20	20,079	20,079	20,170	20,886	(1.18)	302	541K	11B
1398/12/19	21,150	20,173	21,150	21,135	(0.47)	209	224K	5B
1398/12/17	20,743	20,743	21,000	21,234	(2.75)	692	1M	26B
1398/12/14	22,670	21,300	22,670	21,834	0.34	783	1M	29B
1398/12/13	21,900	21,100	22,500	21,759	(0.25)	1,032	1M	32B
1398/12/12	22,498	21,700	22,498	21,814	1.38	611	1M	24B
1398/12/11	20,000	20,000	21,897	21,518	3.18	879	2M	40B
1398/12/10	20,848	20,848	21,036	20,855	(4.97)	416	868K	18B
1398/12/07	23,100	21,375	23,100	21,945	(2.47)	966	2M	36B
1398/12/06	22,390	21,786	22,561	22,500	4.71	914	2M	43B
1398/12/05	21,710	21,100	21,711	21,487	3.91	889	2M	52B
1398/12/04	20,500	20,400	20,889	20,678	3.12	687	931K	19B
1398/12/03	19,001	19,001	20,500	20,053	1.38	582	920K	18B
1398/11/30	18,820	18,820	19,990	19,781	3.63	658	954K	19B
1398/11/29	19,370	18,901	19,961	19,088	(4.06)	989	2M	37B
1398/11/28	20,500	19,500	20,500	19,895	(1.81)	775	1M	24B
1398/11/27	20,950	19,900	20,950	20,261	(1.56)	551	844K	17B
1398/11/26	21,058	20,049	21,281	20,582	(2.45)	618	956K	20B
1398/11/23	21,490	20,881	21,687	21,099	1.69	513	666K	14B
1398/11/21	21,700	19,800	21,700	20,749	(0.1)	722	1M	26B
1398/11/20	20,688	20,000	21,052	20,770	3.59	634	2M	31B
1398/11/19	20,000	19,332	21,000	20,050	(1.47)	838	1M	28B
1398/11/16	20,500	20,201	20,900	20,349	(4.3)	901	1M	26B
1398/11/15	22,650	20,889	22,650	21,264	(3.29)	1,070	3M	59B
1398/11/14	21,988	21,988	21,988	21,988	5.00	91	433K	10B
1398/11/13	20,941	20,941	20,941	20,941	5.00	71	198K	4B
1398/11/12	19,944	19,944	19,944	19,944	5.00	116	251K	5B
1398/11/08	19,597	18,622	19,597	18,995	(0.58)	347	657K	12B
1398/11/07	18,800	18,243	19,600	19,106	1.13	468	980K	19B
1398/11/06	19,879	18,140	19,879	18,893	(1.05)	609	1M	26B
1398/11/05	19,257	18,600	19,850	19,094	0.20	745	2M	31B
1398/11/02	18,449	18,000	19,430	19,056	2.93	651	958K	18B
1398/11/01	18,767	17,898	18,774	18,513	3.54	769	2M	36B
1398/10/30	17,785	17,000	18,108	17,880	3.68	963	3M	52B
1398/10/29	17,500	16,900	17,720	17,246	(1.83)	558	1M	24B
1398/10/28	17,195	17,195	17,749	17,568	3.91	613	1M	26B
1398/10/25	16,900	15,950	17,149	16,907	2.48	537	1M	20B
1398/10/24	16,970	16,104	16,970	16,498	0.44	326	594K	10B
1398/10/23	16,508	15,800	16,508	16,426	4.48	656	2M	38B
1398/10/22	15,722	15,722	15,722	15,722	5.00	28	216K	3B
1398/10/21	15,065	15,065	15,065	14,974	1.38	29	111K	2B
1398/10/18	14,770	14,770	14,770	14,770	(2.0)	45	168K	2B
1398/10/17	15,980	14,738	15,980	15,071	(2.85)	318	605K	9B
1398/10/15	15,504	15,504	16,000	15,513	(4.94)	1,080	4M	62B
1398/10/14	15,858	15,858	15,858	16,319	(2.23)	46	71K	1B
1398/10/11	16,810	16,300	17,000	16,692	1.89	592	2M	27B
1398/10/10	16,650	15,900	16,889	16,382	(1.67)	518	1M	18B
1398/10/09	16,770	16,200	16,970	16,661	0.55	550	1M	20B
1398/10/08	17,119	16,200	17,119	16,570	(0.4)	573	1M	20B
1398/10/07	16,602	16,200	17,080	16,636	(0.52)	739	2M	26B
1398/10/04	16,700	16,200	17,300	16,723	(0.85)	484	902K	15B
1398/10/03	16,387	16,386	17,270	16,866	(0.27)	565	1M	18B
1398/10/02	17,227	16,420	17,989	16,912	(2.15)	1,116	2M	38B
1398/10/01	18,199	17,227	18,199	17,284	(4.68)	1,066	3M	51B
1398/09/30	18,000	17,550	18,276	18,133	4.18	1,321	3M	58B
1398/09/27	17,200	16,856	17,510	17,406	4.37	462	2M	29B
1398/09/26	16,400	16,020	16,722	16,677	4.72	591	2M	29B
1398/09/25	16,424	15,622	16,424	15,926	(1.81)	754	2M	28B
1398/09/24	16,720	16,047	17,049	16,220	(3.97)	1,088	3M	44B
1398/09/23	16,500	16,500	17,233	16,891	1.15	1,120	2M	38B
1398/09/20	16,700	16,169	17,500	16,699	(1.89)	1,458	4M	64B
1398/09/19	17,120	16,334	17,976	17,020	6.68	3,148	11M	183B
1398/09/18	15,955	15,955	15,955	15,955	4.99	90	436K	7B
1398/09/17	15,196	15,196	15,196	15,196	5.00	67	367K	6B
1398/09/16	14,473	14,473	14,473	14,473	5.00	65	301K	4B
1398/09/13	13,784	13,784	13,784	13,784	5.00	49	333K	5B
1398/09/12	13,438	13,438	13,438	13,128	2.57	42	82K	1B
1398/09/11	12,918	12,918	12,918	12,799	4.03	39	129K	2B
1398/09/10	12,808	12,808	12,808	12,303	0.85	31	27K	350M
1398/09/09	12,553	12,553	12,553	12,199	2.03	47	65K	818M
1398/09/06	12,328	12,328	12,328	11,956	1.83	67	59K	723M
1398/09/05	12,193	12,193	12,193	11,741	1.10	57	35K	432M
1398/09/04	11,613	11,613	11,613	11,613	5.00	21	17K	199M
1398/08/28	11,200	11,200	11,261	11,260	4.99	159	811K	9B
1398/08/27	10,600	10,444	11,400	10,725	(2.44)	412	1M	16B
1398/08/26	10,992	10,992	11,302	10,993	(4.99)	82	239K	3B
1398/08/25	11,350	11,350	11,980	11,570	0.50	292	1M	12B
1398/08/22	11,304	11,304	11,800	11,513	(0.22)	299	558K	6B
1398/08/21	11,830	11,302	11,830	11,538	0.33	305	643K	7B
1398/08/20	11,222	11,222	11,949	11,500	(0.82)	316	1M	13B
1398/08/19	12,000	11,398	12,000	11,595	(3.35)	529	2M	21B
1398/08/18	12,490	11,735	12,498	11,997	(1.54)	396	653K	8B
1398/08/14	12,000	11,671	12,490	12,185	0.64	354	910K	11B
1398/08/13	12,430	11,900	12,439	12,108	2.06	580	1M	13B
1398/08/12	11,680	11,400	11,975	11,864	4.02	209	586K	7B
1398/08/11	11,600	10,701	11,600	11,405	3.23	508	2M	18B
1398/08/08	11,216	11,216	11,216	11,048	3.43	56	110K	1B
1398/08/06	10,600	10,500	10,719	10,682	4.63	122	207K	2B
1398/08/04	9,701	9,701	10,355	10,209	3.52	480	1M	12B
1398/08/01	10,370	9,775	10,550	9,862	(4.15)	433	1M	14B
1398/07/30	9,601	9,377	10,363	10,289	4.25	499	2M	22B
1398/07/29	9,853	9,853	10,095	9,870	(4.83)	462	2M	20B
1398/07/28	10,371	10,371	10,371	10,371	(4.99)	75	363K	4B
1398/07/24	10,916	10,916	10,916	10,916	(5.0)	127	364K	4B
1398/07/23	11,490	11,490	11,490	11,490	(4.99)	125	596K	7B
1398/07/22	12,997	12,089	12,997	12,094	(4.96)	140	263K	3B
1398/07/21	13,223	12,563	13,224	12,725	(3.77)	424	1M	13B
1398/07/20	13,305	12,900	13,880	13,224	(1.35)	478	1M	15B
1398/07/17	13,351	13,305	13,890	13,405	(4.28)	374	1M	16B
1398/07/16	14,300	13,918	14,599	14,005	(4.4)	281	641K	9B
1398/07/15	14,000	14,000	14,917	14,650	3.12	525	1M	18B
1398/07/14	14,622	13,762	14,623	14,207	(1.93)	480	1M	16B
1398/07/13	14,650	14,000	14,676	14,486	3.63	575	1M	20B
1398/07/10	13,600	13,129	14,500	13,978	1.15	577	2M	22B
1398/07/09	14,370	13,125	14,370	13,819	0.91	544	2M	23B
1398/07/08	13,710	13,250	13,730	13,694	4.72	523	2M	22B
1398/07/07	13,200	12,500	13,549	13,077	1.24	926	2M	28B
1398/07/06	12,917	12,900	12,917	12,917	5.00	747	3M	39B
1398/07/03	11,830	11,830	12,560	12,302	2.84	786	2M	29B
1398/07/02	11,910	11,601	12,320	11,962	0.37	548	2M	20B
1398/07/01	11,950	11,402	12,199	11,918	1.45	444	1M	12B
1398/06/31	11,888	11,523	11,981	11,748	1.86	409	691K	8B
1398/06/30	11,005	11,005	11,843	11,534	1.60	325	693K	8B
1398/06/27	11,900	11,336	11,900	11,352	(4.86)	324	591K	7B
1398/06/26	12,499	11,612	12,499	11,932	(2.38)	466	835K	10B
1398/06/25	11,999	11,700	12,262	12,223	4.66	598	2M	23B
1398/06/24	11,950	11,403	11,999	11,679	(2.62)	624	1M	15B
1398/06/23	12,149	11,600	12,149	11,993	3.65	790	2M	21B
1398/06/20	11,625	11,320	11,627	11,571	4.49	386	1M	14B
1398/06/17	11,000	10,640	11,081	11,074	4.93	222	764K	8B
1398/06/16	10,392	10,201	10,599	10,554	4.55	537	1M	14B
1398/06/13	9,780	9,780	10,299	10,095	(0.2)	414	700K	7B
1398/06/12	10,400	9,930	10,400	10,115	(0.83)	539	1M	11B
1398/06/11	11,025	10,070	11,025	10,200	(3.76)	550	2M	16B
1398/06/06	10,210	10,162	11,200	10,599	(0.91)	1,006	3M	28B
1398/06/05	10,880	10,501	10,880	10,696	3.01	633	1M	13B
1398/06/04	10,045	10,045	10,399	10,383	4.84	376	1M	12B
1398/06/03	10,001	9,510	10,129	9,904	2.15	715	1M	12B
1398/06/02	9,500	9,330	9,939	9,696	2.24	830	2M	19B
1398/05/30	9,630	9,390	9,630	9,484	1.29	377	745K	7B
1398/05/28	9,190	9,112	9,588	9,363	1.76	599	1M	10B
1398/05/27	9,550	9,125	9,550	9,201	(1.57)	414	1M	11B
1398/05/26	9,599	9,282	9,599	9,348	(2.02)	322	563K	5B
1398/05/23	9,550	9,210	9,635	9,541	0.79	454	871K	8B
1398/05/22	9,498	9,301	9,610	9,466	0.83	405	906K	9B
1398/05/20	9,590	9,200	9,590	9,388	2.03	392	844K	8B
1398/05/19	9,428	9,130	9,428	9,201	0.56	434	450K	4B
1398/05/16	9,404	9,080	9,404	9,150	(1.18)	297	489K	4B
1398/05/15	9,776	9,150	9,776	9,259	(2.26)	349	587K	5B
1398/05/14	9,600	9,389	9,649	9,473	0.21	414	954K	9B
1398/05/13	9,452	9,300	9,463	9,453	4.88	377	831K	8B
1398/05/12	8,652	8,650	9,261	9,013	2.19	629	1M	11B
1398/05/09	8,867	8,650	9,110	8,820	(0.53)	304	600K	5B
1398/05/08	8,995	8,700	9,100	8,867	1.13	269	510K	5B
1398/05/07	8,970	8,650	8,970	8,768	(3.11)	446	774K	7B
1398/05/06	9,390	8,906	9,399	9,049	(1.71)	316	543K	5B
1398/05/05	8,900	8,900	9,375	9,206	2.95	311	687K	6B
1398/05/02	9,000	8,670	9,396	8,942	(2.02)	366	687K	6B
1398/05/01	9,750	9,085	9,750	9,126	(4.57)	458	806K	7B
1398/04/31	9,705	9,382	10,000	9,563	(1.73)	334	514K	5B
1398/04/30	10,142	9,635	10,142	9,731	(4.05)	606	1M	11B
1398/04/29	10,000	9,736	10,350	10,142	2.88	512	1M	14B
1398/04/26	9,671	9,671	10,125	9,858	(3.16)	563	1M	13B
1398/04/25	10,200	10,125	10,401	10,180	(4.48)	181	462K	5B
1398/04/24	10,008	10,008	10,836	10,657	3.27	615	2M	16B
1398/04/23	10,700	10,216	10,700	10,320	(4.03)	735	1M	13B
1398/04/22	10,888	10,715	11,099	10,753	(4.66)	851	3M	30B
1398/04/19	11,406	10,820	11,406	11,278	3.82	1,277	4M	48B
1398/04/18	10,863	10,863	10,863	10,863	5.00	96	446K	5B
1398/04/17	10,346	10,346	10,346	10,346	4.99	100	753K	8B
1398/04/16	9,854	9,854	9,854	9,854	5.00	55	443K	4B
1398/04/15	9,462	9,100	9,462	9,385	4.14	787	3M	31B
1398/04/12	9,012	9,012	9,012	9,012	5.00	127	699K	6B
1398/04/11	8,593	8,300	8,597	8,583	4.82	212	1M	10B
1398/04/10	7,805	7,805	8,247	8,188	4.24	673	2M	20B
1398/04/09	7,900	7,755	8,000	7,855	(0.32)	466	948K	7B
1398/04/05	8,079	7,802	8,079	7,880	(1.76)	548	1M	11B
1398/04/04	8,001	7,950	8,151	8,021	(0.52)	328	1M	8B
1398/04/03	8,210	7,950	8,210	8,063	1.86	299	936K	8B
1398/04/02	7,700	7,411	7,935	7,916	4.74	339	2M	12B
1398/04/01	7,801	7,478	7,998	7,558	(3.98)	482	1M	9B
1398/03/29	8,000	7,800	8,000	7,871	(1.42)	310	687K	5B
1398/03/28	8,059	7,900	8,099	7,984	(0.01)	403	1M	9B
1398/03/27	8,000	7,814	8,100	7,985	(0.82)	423	717K	6B
1398/03/26	8,057	7,901	8,140	8,051	1.28	495	1M	11B
1398/03/25	8,019	7,796	8,058	7,949	(1.35)	404	1M	8B
1398/03/22	7,908	7,834	8,155	8,058	2.69	626	2M	15B
1398/03/21	8,000	7,780	8,000	7,847	(1.47)	507	982K	8B
1398/03/20	8,130	7,860	8,130	7,964	(1.97)	645	2M	12B
1398/03/19	8,134	8,000	8,180	8,124	1.31	445	1M	9B
1398/03/18	8,100	7,923	8,101	8,019	(0.87)	558	1M	11B
1398/03/13	8,249	7,928	8,249	8,089	0.50	698	2M	12B
1398/03/12	8,069	7,870	8,300	8,049	1.09	621	2M	14B
1398/03/11	8,190	7,605	8,190	7,962	(0.54)	786	2M	14B
1398/03/08	7,800	7,783	8,096	8,005	3.81	963	3M	23B
1398/03/07	7,480	7,200	7,801	7,711	3.78	1,279	4M	34B
1398/03/05	7,500	7,263	7,582	7,430	0.27	489	1M	9B
1398/03/04	7,369	7,139	7,599	7,410	1.33	369	1M	8B
1398/03/01	7,266	7,105	7,372	7,313	4.14	402	940K	7B
1398/02/31	6,781	6,700	7,090	7,022	3.98	286	1M	8B
1398/02/30	7,027	6,689	7,029	6,753	(4.09)	478	2M	14B
1398/02/29	7,027	7,027	7,135	7,041	(4.8)	677	3M	19B
1398/02/28	7,333	7,318	7,749	7,396	(3.99)	672	3M	19B
1398/02/25	7,815	7,450	7,835	7,703	(0.5)	442	2M	13B
1398/02/24	7,800	7,590	7,829	7,742	3.70	387	1M	11B
1398/02/23	7,200	7,200	7,478	7,466	4.83	325	2M	14B
1398/02/22	7,401	6,760	7,430	7,122	0.21	448	2M	12B
1398/02/21	7,115	6,900	7,126	7,107	4.71	456	3M	19B
1398/02/18	6,601	6,587	7,200	6,787	(2.11)	470	2M	13B
1398/02/17	6,911	6,887	7,100	6,933	(4.36)	106	569K	4B
1398/02/16	7,500	7,193	7,501	7,249	(4.25)	248	961K	7B
1398/02/15	7,730	7,111	7,732	7,571	2.81	623	3M	19B
1398/02/14	7,333	7,315	7,367	7,364	4.95	190	1M	9B
1398/02/11	6,840	6,750	7,074	7,017	4.14	626	3M	18B
1398/02/10	7,050	6,620	7,070	6,738	(3.3)	538	2M	12B
1398/02/09	6,990	6,731	7,100	6,968	2.49	457	2M	11B
1398/02/08	6,510	6,510	6,831	6,799	4.50	492	2M	13B
1398/02/07	6,400	6,400	6,650	6,506	0.25	404	1M	7B
1398/02/04	6,400	6,261	6,630	6,490	0.29	350	1M	7B
1398/02/03	6,600	6,377	6,706	6,471	(3.59)	458	2M	10B
1398/02/02	6,748	6,303	6,813	6,712	3.44	726	3M	20B
1398/01/31	6,400	6,400	6,496	6,489	4.88	129	447K	3B
1398/01/28	5,980	5,980	6,390	6,187	(0.47)	545	1M	8B
1398/01/27	6,400	6,188	6,400	6,216	(4.56)	763	2M	14B
1398/01/26	6,500	6,402	6,879	6,513	(3.34)	1,059	3M	21B
1398/01/25	7,001	6,576	7,030	6,738	(2.66)	987	4M	25B
1398/01/24	6,925	6,822	6,925	6,922	4.94	788	4M	30B
1398/01/21	6,596	6,596	6,596	6,596	5.00	116	715K	5B
1398/01/20	6,288	6,225	6,288	6,282	4.89	103	413K	3B
1398/01/19	5,869	5,733	6,064	5,989	3.69	435	2M	10B
1398/01/18	5,730	5,650	5,787	5,776	4.79	704	3M	15B
1398/01/17	5,480	5,400	5,648	5,512	0.24	449	1M	7B
1398/01/11	5,490	5,413	5,611	5,499	0.46	378	895K	5B
1398/01/10	5,690	5,393	5,700	5,474	(3.23)	542	1M	8B
1398/01/07	5,702	5,555	5,798	5,657	(0.26)	568	1M	8B
1398/01/06	5,500	5,450	5,693	5,672	4.61	332	1M	7B
1398/01/05	5,231	5,131	5,456	5,422	4.33	349	1M	6B
1397/12/28	5,253	5,149	5,339	5,197	(2.88)	568	2M	8B
1397/12/27	5,588	5,200	5,597	5,351	(0.41)	530	1M	8B
1397/12/26	5,081	5,070	5,443	5,373	3.65	636	3M	14B
1397/12/25	5,126	5,100	5,382	5,184	1.13	997	3M	17B
1397/12/22	5,126	5,126	5,126	5,126	(4.99)	123	560K	3B
1397/12/21	5,395	5,395	5,395	5,395	(4.98)	71	287K	2B
1397/12/20	5,945	5,648	5,945	5,678	(9.25)	139	546K	3B
1397/12/15	6,262	6,000	6,262	6,257	4.91	48	260K	2B
1397/12/14	5,975	5,811	5,975	5,964	4.80	614	3M	19B
1397/12/13	5,691	5,688	5,691	5,691	5.00	167	1M	8B
1397/12/12	5,230	5,080	5,538	5,420	2.75	360	1M	8B
1397/12/11	5,475	5,234	5,510	5,275	(4.25)	469	1M	6B
1397/12/08	5,531	5,300	5,551	5,509	4.20	929	4M	20B
1397/12/07	5,275	5,200	5,297	5,287	4.80	158	756K	4B
1397/12/06	4,857	4,829	5,083	5,045	4.21	375	2M	8B
1397/12/05	4,983	4,561	4,983	4,841	2.00	689	3M	15B
1397/12/04	4,746	4,746	4,746	4,746	5.00	23	202K	958M
1397/12/01	4,520	4,520	4,520	4,520	4.99	13	160K	723M
1397/11/30	4,305	4,305	4,305	4,305	5.00	16	161K	691M
1397/11/29	4,100	4,100	4,100	4,100	4.99	14	10K	39M
1397/11/17	6,700	6,430	6,700	6,508	(0.06)	268	545K	4B
1397/11/16	6,500	6,400	6,649	6,512	1.12	214	335K	2B
1397/11/15	6,340	6,300	6,510	6,440	3.49	140	280K	2B
1397/11/14	6,350	6,190	6,450	6,223	(3.89)	147	379K	2B
1397/11/13	6,730	6,400	6,730	6,475	(3.67)	165	342K	2B
1397/11/10	6,880	6,472	6,929	6,722	(1.31)	218	420K	3B
1397/11/09	6,670	6,670	6,815	6,811	4.93	411	1M	8B
1397/11/08	6,489	6,310	6,564	6,491	0.90	124	193K	1B
1397/11/07	6,570	6,250	6,570	6,433	(1.14)	63	66K	425M
1397/11/06	6,446	6,400	6,580	6,507	2.49	218	744K	5B
1397/11/03	6,278	6,203	6,398	6,349	1.73	144	440K	3B
1397/11/02	6,197	6,170	6,310	6,241	0.56	53	96K	598M
1397/11/01	6,200	6,102	6,290	6,206	(0.05)	91	327K	2B
1397/10/30	6,200	6,170	6,241	6,209	0.11	72	224K	1B
1397/10/29	6,250	6,158	6,390	6,202	(1.02)	107	246K	2B
1397/10/26	6,362	6,177	6,378	6,266	(2.38)	146	409K	3B
1397/10/25	6,290	6,290	6,523	6,419	2.38	186	588K	4B
1397/10/24	6,211	6,120	6,380	6,270	0.48	105	277K	2B
1397/10/23	6,322	6,200	6,360	6,240	(1.89)	162	427K	3B
1397/10/22	6,270	6,270	6,460	6,360	(1.59)	82	93K	593M
1397/10/19	6,530	6,305	6,530	6,463	1.17	58	254K	2B
1397/10/18	6,448	6,260	6,500	6,388	0.0	92	186K	1B
1397/10/17	6,221	6,215	6,543	6,388	0.96	145	299K	2B
1397/10/16	6,264	6,260	6,497	6,327	(0.92)	81	188K	1B
1397/10/15	6,450	6,380	6,480	6,386	(4.9)	178	713K	5B
1397/10/12	6,996	6,501	6,996	6,715	0.18	213	524K	4B
1397/10/11	6,705	6,600	6,705	6,703	4.96	198	1M	9B
1397/10/10	6,170	6,170	6,450	6,386	3.33	165	390K	2B
1397/10/09	6,317	6,068	6,317	6,180	(0.45)	79	211K	1B
1397/10/08	6,340	6,022	6,340	6,208	(0.66)	61	121K	754M
1397/10/05	6,001	6,001	6,350	6,249	2.68	123	233K	1B
1397/10/04	6,009	5,950	6,248	6,086	(0.34)	164	474K	3B
1397/10/03	6,052	6,052	6,309	6,107	(0.83)	62	216K	1B
1397/10/02	6,348	6,112	6,348	6,158	(0.73)	48	115K	710M
1397/10/01	5,863	5,863	6,300	6,203	0.73	131	328K	2B
1397/09/28	6,161	6,052	6,200	6,158	0.75	102	413K	3B
1397/09/27	6,088	5,805	6,168	6,112	4.03	118	413K	3B
1397/09/26	5,803	5,803	5,999	5,875	0.0	38	87K	513M
1397/09/25	5,910	5,801	5,959	5,875	(2.72)	71	185K	1B
1397/09/24	6,150	6,001	6,150	6,039	(0.74)	56	161K	970M
1397/09/21	5,918	5,917	6,190	6,084	1.74	130	517K	3B
1397/09/20	6,121	5,881	6,121	5,980	(2.45)	133	420K	3B
1397/09/19	6,245	6,121	6,360	6,130	(4.86)	159	646K	4B
1397/09/18	6,499	6,210	6,499	6,443	4.09	213	1M	6B
1397/09/17	6,190	6,188	6,190	6,190	4.99	117	813K	5B
1397/09/14	5,770	5,616	5,976	5,896	3.58	291	941K	6B
1397/09/13	6,000	5,631	6,000	5,692	(3.96)	410	2M	14B
1397/09/12	6,200	5,890	6,200	5,927	(4.4)	304	903K	5B
1397/09/11	6,350	6,150	6,350	6,200	(1.96)	81	349K	2B
1397/09/10	6,500	6,182	6,500	6,324	(1.23)	82	207K	1B
1397/09/07	6,440	6,211	6,550	6,403	1.57	90	155K	993M
1397/09/06	6,400	6,200	6,450	6,304	2.44	78	230K	1B
1397/09/05	6,305	6,004	6,305	6,154	2.48	116	265K	2B
1397/08/23	6,205	6,190	6,569	6,505	3.96	364	2M	11B
1397/08/22	6,284	6,190	6,339	6,257	0.24	163	1M	7B
1397/08/21	6,300	6,109	6,354	6,242	1.73	240	1M	7B
1397/08/20	6,397	6,005	6,397	6,136	(2.68)	116	399K	2B
1397/08/19	6,398	6,227	6,400	6,305	1.03	123	431K	3B
1397/08/15	6,112	6,111	6,380	6,241	1.53	201	625K	4B
1397/08/14	6,188	6,060	6,329	6,147	1.97	130	345K	2B
1397/08/13	5,867	5,867	6,199	6,028	0.02	106	577K	3B
1397/08/12	6,010	5,902	6,158	6,027	0.53	81	433K	3B
1397/08/09	6,300	5,900	6,300	5,995	(1.99)	75	299K	2B
1397/08/07	6,070	6,000	6,202	6,117	3.56	65	131K	802M
1397/08/06	5,801	5,801	6,063	5,907	0.77	24	105K	620M
1397/08/05	5,999	5,657	6,070	5,862	1.38	61	158K	924M
1397/08/02	5,723	5,720	5,877	5,782	(3.94)	43	144K	830M
1397/08/01	6,112	6,013	6,437	6,019	(4.9)	80	406K	2B
1397/07/30	6,789	6,224	6,789	6,329	(3.21)	49	151K	958M
1397/07/29	6,629	6,200	6,629	6,539	3.56	76	250K	2B
1397/07/28	6,195	6,195	6,349	6,314	4.42	93	378K	2B
1397/07/25	6,395	5,852	6,395	6,047	(1.01)	71	194K	1B
1397/07/24	6,111	6,026	6,111	6,109	4.97	133	705K	4B
1397/07/23	5,819	5,819	5,820	5,820	5.00	166	1M	7B
1397/07/22	5,471	5,471	5,740	5,543	(3.5)	20	78K	428M
1397/07/21	5,742	5,740	5,950	5,744	(4.93)	171	947K	5B
1397/07/18	6,263	5,950	6,263	6,042	(8.34)	161	379K	2B
1397/07/17	6,592	6,592	6,592	6,592	(4.99)	42	208K	1B
1397/07/16	6,938	6,938	6,938	6,938	(5.0)	35	209K	1B
1397/07/15	7,187	7,187	7,187	7,303	(3.46)	12	67K	478M
1397/07/14	7,535	7,535	7,931	7,565	(4.61)	141	816K	6B
1397/07/11	7,931	7,931	7,931	7,931	(5.0)	33	121K	960M
1397/07/10	8,579	8,157	8,579	8,348	(2.77)	30	54K	437M
1397/07/09	8,770	8,189	8,940	8,586	(0.39)	255	864K	7B
1397/07/08	8,750	8,570	8,843	8,620	0.37	414	2M	16B
1397/07/07	8,820	8,077	8,820	8,588	1.98	286	1M	13B
1397/07/04	8,548	8,300	8,548	8,421	3.44	330	2M	13B
1397/07/03	8,141	8,100	8,141	8,141	4.99	242	2M	16B
1397/07/02	7,754	7,751	7,754	7,754	5.00	118	484K	4B
1397/07/01	7,386	7,333	7,386	7,385	4.98	85	408K	3B
1397/06/31	7,039	6,850	7,039	7,035	4.94	63	333K	2B
1397/06/27	6,410	6,410	6,880	6,704	2.18	116	337K	2B
1397/06/26	6,500	6,500	6,729	6,561	0.75	87	225K	1B
1397/06/25	6,427	6,424	6,690	6,512	(3.7)	91	242K	2B
1397/06/24	6,475	6,475	6,794	6,762	4.50	199	704K	5B
1397/06/21	6,500	6,357	6,840	6,471	(3.29)	320	1M	10B
1397/06/20	6,914	6,569	6,914	6,691	1.61	120	484K	3B
1397/06/19	6,585	6,585	6,585	6,585	4.99	9	115K	757M
1397/06/18	6,272	6,272	6,272	6,272	4.99	20	235K	1B
1397/06/17	5,974	5,974	5,974	5,974	4.99	14	100K	596M
1397/06/14	5,555	5,555	5,725	5,690	4.35	112	468K	3B
1397/06/13	5,490	5,392	5,490	5,453	0.29	38	114K	622M
1397/06/12	5,478	5,366	5,500	5,437	(0.2)	75	118K	641M
1397/06/11	5,470	5,310	5,500	5,448	0.61	84	161K	877M
1397/06/10	5,405	5,301	5,470	5,415	1.90	59	258K	1B
1397/06/07	5,350	5,228	5,375	5,314	1.98	68	219K	1B
1397/06/06	5,374	5,140	5,374	5,211	1.44	82	376K	2B
1397/06/05	5,491	5,065	5,491	5,137	(2.91)	38	96K	491M
1397/06/04	5,198	5,198	5,302	5,291	4.77	105	471K	2B
1397/06/03	5,000	4,825	5,200	5,050	1.24	110	277K	1B
1397/05/30	5,000	4,921	5,095	4,988	0.12	17	19K	94M
1397/05/29	5,030	4,900	5,031	4,982	(1.6)	56	132K	658M
1397/05/28	5,139	4,950	5,139	5,063	0.16	79	149K	756M
1397/05/27	4,934	4,934	5,074	5,055	4.59	94	466K	2B
1397/05/24	4,639	4,639	4,877	4,833	4.05	88	239K	1B
1397/05/23	4,650	4,600	4,660	4,645	(1.19)	28	66K	305M
1397/05/22	4,660	4,650	4,788	4,701	(0.19)	18	53K	248M
1397/05/21	4,947	4,631	4,947	4,710	(1.01)	37	64K	298M
1397/05/20	4,700	4,680	4,799	4,758	(1.84)	30	59K	275M
1397/05/17	4,800	4,730	4,970	4,847	0.29	33	70K	342M
1397/05/16	4,801	4,800	4,939	4,833	0.98	28	69K	334M
1397/05/15	4,770	4,724	5,000	4,786	(3.72)	67	143K	685M
1397/05/14	5,145	4,801	5,145	4,971	(0.38)	116	420K	2B
1397/05/13	4,980	4,801	5,041	4,990	3.94	68	332K	2B
1397/05/10	4,659	4,659	4,839	4,801	4.17	146	705K	3B
1397/05/09	4,500	4,500	4,637	4,609	4.35	76	311K	1B
1397/05/08	4,784	4,369	4,784	4,417	(3.94)	130	933K	4B
1397/05/07	4,769	4,573	4,938	4,598	(4.47)	215	870K	4B
1397/05/06	4,942	4,768	4,942	4,813	(4.09)	99	219K	1B
1397/05/03	5,010	4,921	5,045	5,018	1.11	56	147K	739M
1397/05/02	4,902	4,900	5,117	4,963	(0.72)	48	162K	805M
1397/05/01	4,971	4,970	5,040	4,999	(0.5)	40	75K	376M
1397/04/31	5,081	4,971	5,240	5,024	(2.33)	144	547K	3B
1397/04/30	5,001	5,000	5,228	5,144	2.55	69	135K	697M
1397/04/27	5,291	4,991	5,291	5,016	(4.51)	154	500K	3B
1397/04/26	5,348	5,162	5,348	5,253	(0.02)	19	14K	75M
1397/04/25	5,420	5,178	5,430	5,254	(0.94)	21	47K	246M
1397/04/24	5,397	5,127	5,397	5,304	0.23	16	14K	78M
1397/04/23	5,140	5,140	5,323	5,292	4.34	30	128K	680M
1397/04/20	5,199	5,006	5,199	5,072	0.08	51	166K	840M
1397/04/19	5,102	5,010	5,119	5,068	(2.46)	68	128K	651M
1397/04/17	5,200	5,120	5,249	5,196	(1.76)	55	128K	668M
1397/04/16	5,221	5,205	5,389	5,289	1.03	39	272K	1B
1397/04/13	5,204	5,203	5,320	5,235	(2.39)	50	143K	750M
1397/04/12	5,364	5,290	5,430	5,363	1.80	51	131K	702M
1397/04/11	5,109	5,109	5,300	5,268	3.11	70	200K	1B
1397/04/10	5,300	5,050	5,300	5,109	(2.41)	100	322K	2B
1397/04/09	5,306	5,191	5,322	5,235	(3.18)	68	208K	1B
1397/04/06	5,522	5,360	5,550	5,407	(4.17)	85	408K	2B
1397/04/05	5,740	5,525	5,750	5,642	0.71	71	197K	1B
1397/04/04	5,650	5,501	5,769	5,602	1.91	183	1M	8B
1397/04/03	5,390	5,322	5,549	5,497	4.01	145	432K	2B
1397/04/02	5,230	5,223	5,398	5,285	1.73	77	458K	2B
1397/03/30	5,100	5,100	5,275	5,195	(1.57)	109	511K	3B
1397/03/29	5,610	5,181	5,610	5,278	(2.4)	99	313K	2B
1397/03/28	5,444	5,377	5,659	5,408	(4.44)	60	495K	3B
1397/03/27	5,661	5,505	5,752	5,659	0.89	90	409K	2B
1397/03/23	5,551	5,401	5,690	5,609	(0.28)	52	177K	995M
1397/03/22	5,550	5,501	5,660	5,625	0.45	15	60K	336M
1397/03/21	5,547	5,546	5,699	5,600	(2.12)	21	73K	408M
1397/03/20	5,778	5,510	5,778	5,721	2.31	36	160K	918M
1397/03/19	5,799	5,454	5,799	5,592	0.29	25	56K	315M
1397/03/13	5,400	5,400	5,612	5,576	4.30	55	135K	751M
1397/03/12	5,374	5,200	5,450	5,346	1.73	48	101K	542M
1397/03/09	5,587	5,244	5,587	5,255	(4.8)	64	357K	2B
1397/03/08	5,649	5,273	5,649	5,520	(0.23)	13	6K	35M
1397/03/07	5,889	5,417	5,889	5,533	(1.62)	27	79K	436M
1397/03/06	5,500	5,425	5,735	5,624	(0.07)	21	33K	185M
1397/03/05	5,920	5,453	5,920	5,628	(1.75)	41	55K	304M
1397/03/02	5,752	5,550	5,945	5,728	1.17	62	141K	807M
1397/02/30	5,615	5,615	5,752	5,662	0.69	60	157K	889M
1397/02/29	5,600	5,414	5,779	5,623	0.34	26	44K	247M
1397/02/26	5,705	5,555	5,839	5,604	0.56	30	50K	282M
1397/02/25	5,650	5,355	5,673	5,573	3.15	113	372K	2B
1397/02/24	5,600	5,350	5,600	5,403	(0.59)	37	62K	333M
1397/02/23	5,600	5,451	5,600	5,435	0.07	7	5K	26M
1397/02/22	5,210	5,210	5,550	5,431	1.08	46	103K	562M
1397/02/19	5,699	5,193	5,699	5,373	(1.7)	70	194K	1B
1397/02/18	5,484	5,340	5,599	5,466	2.23	30	236K	1B
1397/02/17	5,330	5,151	5,448	5,347	(0.09)	19	19K	100M
1397/02/16	5,266	5,189	5,489	5,352	(2.01)	35	48K	254M
1397/02/15	5,500	5,254	5,699	5,462	0.05	18	11K	61M
1397/02/11	5,391	5,261	5,500	5,459	0.87	41	60K	331M
1397/02/10	5,182	5,182	5,600	5,412	(0.62)	32	29K	155M
1397/02/09	5,500	5,320	5,599	5,446	(0.04)	19	10K	55M
1397/02/08	5,320	5,316	5,533	5,448	(1.21)	22	38K	201M
1397/02/05	5,769	5,356	5,769	5,515	(1.27)	45	167K	923M
1397/02/04	5,804	5,430	5,804	5,586	(1.57)	26	43K	236M
1397/02/03	5,785	5,620	5,785	5,675	0.28	15	23K	132M
1397/02/02	5,555	5,487	5,690	5,659	(2.01)	27	47K	258M
1397/02/01	5,795	5,701	5,840	5,775	2.63	57	103K	595M
1397/01/29	5,438	5,360	5,629	5,627	4.96	85	253K	1B
1397/01/28	5,388	5,101	5,406	5,361	4.12	61	155K	831M
1397/01/27	5,142	5,005	5,398	5,149	(0.1)	16	16K	83M
1397/01/26	5,150	5,004	5,150	5,154	(2.15)	28	42K	210M
1397/01/22	5,400	5,150	5,400	5,267	(0.23)	14	12K	63M
1397/01/21	5,290	5,290	5,400	5,279	0.28	16	35K	184M
1397/01/20	5,393	5,102	5,393	5,264	(0.83)	15	23K	119M
1397/01/19	5,387	5,082	5,438	5,308	(0.77)	24	25K	128M
1397/01/18	5,305	5,220	5,466	5,349	(0.19)	25	23K	122M
1397/01/15	5,470	5,300	5,470	5,359	0.06	16	8K	44M
1397/01/14	5,547	5,200	5,547	5,356	(0.5)	75	43K	227M
1397/01/08	5,524	5,201	5,539	5,383	0.32	31	14K	74M
1397/01/07	5,539	5,400	5,539	5,366	0.24	9	9K	47M
1397/01/06	5,202	5,202	5,546	5,353	0.39	47	68K	364M
1397/01/05	5,068	5,068	5,549	5,332	0.06	29	18K	98M
1396/12/28	5,397	5,103	5,449	5,329	0.59	47	31K	165M
1396/12/27	5,450	5,201	5,450	5,298	0.17	6	10K	55M
1396/12/26	5,359	5,300	5,367	5,289	3.46	17	76K	408M
1396/12/23	5,386	5,086	5,386	5,112	(2.87)	15	90K	457M
1396/12/22	5,112	5,112	5,389	5,263	1.64	34	85K	447M
1396/12/21	5,449	5,162	5,449	5,178	(3.05)	30	110K	568M
1396/12/20	5,200	5,100	5,529	5,341	0.74	56	94K	503M
1396/12/19	5,250	5,215	5,499	5,302	(2.86)	41	92K	490M
1396/12/16	5,870	5,388	5,870	5,458	(3.36)	35	91K	496M
1396/12/15	5,989	5,567	5,989	5,648	(3.62)	33	90K	507M
1396/12/14	6,020	5,615	6,039	5,860	(0.22)	27	12K	70M
1396/12/13	5,916	5,800	5,918	5,873	0.46	23	51K	302M
1396/12/12	5,978	5,800	5,978	5,846	0.19	20	68K	398M
1396/12/09	5,878	5,757	5,960	5,835	1.48	30	78K	458M
1396/12/08	5,751	5,620	6,000	5,750	(2.77)	37	95K	544M
1396/12/07	6,036	5,800	6,036	5,914	(0.19)	23	17K	98M
1396/12/06	6,047	5,800	6,047	5,925	(0.22)	57	99K	584M
1396/12/05	6,100	5,803	6,100	5,938	(0.7)	27	55K	323M
1396/12/02	6,076	5,827	6,076	5,980	1.05	54	158K	944M
1396/11/30	5,799	5,799	6,098	5,918	0.96	54	302K	2B
1396/11/29	5,929	5,760	5,988	5,862	1.68	47	126K	741M
1396/11/28	6,080	5,700	6,080	5,765	(1.0)	38	86K	496M
1396/11/25	6,188	5,710	6,198	5,823	(2.76)	44	109K	637M
1396/11/24	6,280	5,810	6,280	5,988	(1.55)	82	186K	1B
1396/11/23	6,361	6,012	6,361	6,082	0.38	53	127K	773M
1396/11/17	6,350	6,000	6,350	6,059	(3.89)	87	158K	958M
1396/11/16	6,399	6,100	6,400	6,304	(0.21)	82	151K	952M
1396/11/15	6,437	6,221	6,437	6,317	1.06	79	70K	446M
1396/11/14	6,250	6,060	6,300	6,251	1.76	137	353K	2B
1396/11/11	6,000	6,000	6,199	6,143	2.23	81	203K	1B
1396/11/10	5,940	5,700	6,062	6,009	4.07	149	373K	2B
1396/11/09	5,949	5,700	5,949	5,774	(0.55)	42	75K	432M
1396/11/08	5,700	5,511	5,897	5,806	0.42	49	69K	398M
1396/11/07	5,819	5,620	5,819	5,782	1.47	58	196K	1B
1396/11/04	5,555	5,555	5,709	5,698	4.78	99	361K	2B
1396/11/03	5,251	5,251	5,500	5,438	1.80	78	205K	1B
1396/11/02	5,399	5,250	5,400	5,342	0.15	31	74K	395M
1396/11/01	5,389	5,210	5,440	5,334	2.11	52	76K	410M
1396/10/30	5,100	5,100	5,278	5,224	3.92	54	123K	643M
1396/10/27	5,100	4,878	5,344	5,027	(2.08)	79	169K	851M
1396/10/26	5,400	5,070	5,400	5,134	(3.39)	80	186K	956M
1396/10/25	5,573	5,259	5,573	5,314	0.0	68	86K	459M
1396/10/24	5,321	5,310	5,398	5,314	0.09	25	15K	79M
1396/10/23	5,242	5,199	5,399	5,309	(0.75)	31	33K	173M
1396/10/20	5,362	5,264	5,370	5,349	(0.47)	25	65K	345M
1396/10/19	5,546	5,360	5,550	5,374	0.26	9	14K	77M
1396/10/18	5,659	5,304	5,659	5,360	(3.99)	28	89K	475M
1396/10/17	5,453	5,453	5,640	5,583	2.38	40	94K	526M
1396/10/16	5,163	5,130	5,630	5,453	0.98	51	91K	497M
1396/10/13	5,340	5,340	5,495	5,400	(0.63)	35	65K	348M
1396/10/12	5,300	5,300	5,498	5,434	2.12	30	71K	389M
1396/10/11	5,300	5,265	5,535	5,321	(3.99)	82	373K	2B
1396/10/10	5,413	5,401	5,431	5,542	(2.52)	30	49K	263M
1396/10/09	5,698	5,660	5,698	5,685	0.0	4	3K	19M
1396/10/06	5,800	5,650	5,800	5,685	(1.76)	56	155K	884M
1396/10/05	5,820	5,710	5,820	5,787	0.05	17	19K	110M
1396/10/04	5,800	5,800	5,899	5,784	1.80	48	67K	391M
1396/10/03	5,639	5,500	5,721	5,682	4.28	74	182K	1B
1396/10/02	5,500	5,400	5,580	5,449	(1.61)	83	163K	891M
1396/09/29	5,600	5,500	5,650	5,538	(1.63)	56	132K	732M
1396/09/28	5,550	5,550	5,734	5,630	0.37	34	35K	201M
1396/09/27	5,860	5,560	5,860	5,609	(1.23)	25	76K	424M
1396/09/26	5,881	5,600	5,900	5,679	(3.55)	60	127K	722M
1396/09/25	5,866	5,839	6,080	5,888	(0.12)	23	94K	556M
1396/09/22	5,990	5,802	6,000	5,895	(0.81)	33	133K	782M
1396/09/21	5,841	5,841	5,991	5,943	0.54	42	104K	616M
1396/09/20	5,880	5,880	6,040	5,911	0.56	37	46K	274M
1396/09/19	6,060	5,800	6,147	5,878	(2.52)	62	164K	962M
1396/09/18	5,851	5,851	6,250	6,030	0.13	31	34K	204M
1396/09/14	5,854	5,854	6,080	6,022	0.02	22	46K	278M
1396/09/13	6,097	5,857	6,199	6,021	0.37	53	73K	440M
1396/09/12	5,763	5,763	6,074	5,999	(0.23)	31	55K	331M
1396/09/11	6,030	5,767	6,073	6,013	(0.2)	36	48K	287M
1396/09/08	5,995	5,899	6,070	6,025	4.15	94	287K	2B
1396/09/07	5,711	5,711	5,900	5,785	4.91	33	124K	720M
1396/08/23	5,810	5,700	5,900	5,814	1.50	104	342K	2B
1396/08/22	5,880	5,677	5,880	5,728	(1.26)	33	82K	467M
1396/08/21	5,839	5,610	5,870	5,801	2.93	37	142K	823M
1396/08/20	5,700	5,555	5,889	5,636	(3.44)	64	136K	765M
1396/08/17	6,063	5,777	6,240	5,837	(4.01)	114	333K	2B
1396/08/16	6,145	5,873	6,315	6,081	(1.62)	103	367K	2B
1396/08/15	6,233	6,020	6,233	6,181	(0.58)	26	26K	156M
1396/08/14	6,234	6,030	6,234	6,217	4.70	153	385K	2B
1396/08/13	5,860	5,860	5,940	5,938	4.95	49	184K	1B
1396/08/10	5,550	5,455	5,682	5,658	4.55	103	550K	3B
1396/08/09	5,772	5,365	5,772	5,412	(2.24)	53	257K	1B
1396/08/08	5,450	5,430	5,717	5,536	(1.42)	36	54K	298M
1396/08/07	5,750	5,500	5,750	5,616	(0.86)	25	34K	187M
1396/08/06	5,701	5,640	5,800	5,665	0.19	27	52K	296M
1396/08/03	5,750	5,545	5,800	5,654	(3.12)	60	138K	779M
1396/08/02	5,481	5,480	5,869	5,836	3.27	51	126K	733M
1396/08/01	5,869	5,500	5,870	5,651	(1.24)	28	46K	256M
1396/07/30	5,790	5,668	5,931	5,722	1.08	37	124K	708M
1396/07/29	5,603	5,540	5,715	5,661	(0.25)	19	20K	110M
1396/07/26	5,919	5,616	5,919	5,675	(1.97)	37	78K	443M
1396/07/25	5,829	5,610	5,829	5,789	(0.09)	14	5K	30M
1396/07/24	5,930	5,681	5,910	5,794	0.02	22	12K	67M
1396/07/23	5,950	5,643	5,950	5,793	(2.06)	37	102K	592M
1396/07/22	5,990	5,870	5,996	5,915	1.79	43	78K	466M
1396/07/19	5,944	5,436	5,900	5,811	2.45	34	71K	416M
1396/07/18	5,263	5,263	5,720	5,672	4.04	64	112K	637M
1396/07/17	5,590	5,300	5,597	5,452	0.68	36	36K	201M
1396/07/16	5,697	5,342	5,790	5,415	(3.7)	60	253K	1B
1396/07/15	5,698	5,590	5,698	5,623	1.85	43	69K	390M
1396/07/12	5,576	5,481	5,701	5,521	0.0	27	54K	300M
1396/07/11	5,630	5,431	5,700	5,521	(3.41)	51	143K	792M
1396/07/10	5,729	5,629	5,786	5,716	(0.23)	23	48K	275M
1396/07/05	5,850	5,701	6,000	5,729	(4.53)	61	143K	819M
1396/07/04	5,892	5,850	6,099	6,001	2.95	62	100K	601M
1396/07/03	5,775	5,678	5,920	5,829	1.48	89	221K	1B
1396/07/02	5,800	5,626	5,800	5,744	0.90	25	54K	312M
1396/07/01	5,602	5,601	5,700	5,693	(0.54)	41	31K	175M
1396/06/29	5,700	5,700	5,800	5,724	0.76	15	54K	310M
1396/06/28	5,890	5,620	5,890	5,681	(1.15)	33	88K	497M
1396/06/27	5,643	5,643	5,799	5,747	1.84	23	99K	571M
1396/06/26	5,810	5,497	5,973	5,643	(2.47)	69	174K	984M
1396/06/25	6,028	5,733	6,052	5,786	(4.11)	51	185K	1B
1396/06/22	6,065	6,027	6,150	6,034	(4.89)	48	108K	651M
1396/06/21	6,350	6,113	6,350	6,344	(0.58)	29	30K	189M
1396/06/20	5,999	5,999	6,500	6,381	1.33	44	92K	588M
1396/06/19	6,193	6,164	6,340	6,297	4.27	89	182K	1B
1396/06/15	6,194	6,088	6,194	6,039	0.67	22	32K	198M
1396/06/14	5,915	5,913	6,170	5,999	(1.23)	48	58K	345M
1396/06/13	6,188	5,913	6,188	6,074	(0.08)	17	15K	92M
1396/06/12	6,172	5,941	6,250	6,079	(2.78)	54	69K	412M
1396/06/11	6,540	6,172	6,540	6,253	0.32	12	18K	115M
1396/06/08	6,265	6,120	6,539	6,233	(2.67)	43	82K	506M
1396/06/07	6,411	6,353	6,600	6,404	(4.23)	61	148K	945M
1396/06/06	6,600	6,563	6,798	6,687	(0.1)	20	27K	183M
1396/06/05	6,500	6,500	6,720	6,694	(0.43)	17	49K	330M
1396/06/04	6,448	6,448	6,776	6,723	4.17	46	167K	1B
1396/06/01	6,450	6,255	6,450	6,454	(0.71)	16	24K	154M
1396/05/31	6,300	6,300	6,490	6,500	(0.41)	19	23K	144M
1396/05/30	6,541	6,401	6,541	6,527	(0.17)	10	13K	85M
1396/05/29	6,599	6,449	6,599	6,538	(0.05)	6	3K	20M
1396/05/28	6,600	6,501	6,918	6,541	(4.41)	102	182K	1B
1396/05/25	7,106	6,700	7,106	6,843	1.09	46	44K	306M
1396/05/24	6,800	6,738	7,000	6,769	(4.55)	43	156K	1B
1396/05/23	7,249	6,836	7,249	7,092	(0.88)	67	107K	761M
1396/05/22	7,150	7,000	7,219	7,155	1.42	118	302K	2B
1396/05/21	6,800	6,800	7,098	7,055	3.37	98	240K	2B
1396/05/18	6,630	6,580	6,960	6,825	2.91	69	111K	758M
1396/05/17	6,480	6,350	6,710	6,632	3.77	133	376K	2B
1396/05/16	6,499	6,300	6,575	6,391	0.09	31	33K	211M
1396/05/15	6,563	6,370	6,563	6,385	1.22	27	38K	247M
1396/05/11	6,100	6,065	6,625	6,308	(0.11)	92	219K	1B
1396/05/10	6,499	6,200	6,499	6,315	(0.99)	33	65K	407M
1396/05/09	6,449	6,300	6,559	6,378	1.17	62	57K	369M
1396/05/08	6,315	6,301	6,484	6,304	0.78	32	38K	243M
1396/05/07	6,739	6,200	6,739	6,255	(3.67)	71	172K	1B
1396/05/04	6,623	6,375	6,688	6,493	(0.49)	53	135K	876M
1396/05/03	6,495	6,430	6,675	6,525	0.20	87	178K	1B
1396/05/02	6,749	6,420	6,749	6,512	(3.54)	108	190K	1B
1396/05/01	6,710	6,586	6,883	6,751	(2.61)	85	229K	2B
1396/04/31	6,731	6,731	7,026	6,932	(1.34)	54	91K	634M
1396/04/28	7,197	6,851	7,199	7,026	1.39	113	306K	2B
1396/04/27	6,951	6,851	7,200	6,930	(3.9)	123	380K	3B
1396/04/26	7,179	7,100	7,290	7,211	3.29	98	394K	3B
1396/04/25	7,289	6,756	7,289	6,981	(0.92)	64	128K	894M
1396/04/24	7,445	6,935	7,445	7,046	(3.48)	132	553K	4B
1396/04/21	7,235	7,200	7,497	7,300	(1.99)	68	107K	783M
1396/04/20	7,150	7,150	7,780	7,448	(0.55)	54	155K	1B
1396/04/19	7,506	7,221	7,599	7,489	(1.36)	94	302K	2B
1396/04/18	7,896	7,300	7,896	7,592	0.96	155	751K	6B
1396/04/17	7,440	7,399	7,542	7,520	4.69	88	255K	2B
1396/04/14	7,000	6,900	7,235	7,183	4.24	162	916K	7B
1396/04/13	6,471	6,471	7,099	6,891	1.37	152	896K	6B
1396/04/12	7,001	6,651	7,001	6,798	(4.82)	148	878K	6B
1396/03/28	6,933	6,933	7,270	7,142	(0.11)	106	246K	2B
1396/03/27	7,238	7,054	7,445	7,150	(3.7)	134	576K	4B
1396/03/24	7,150	7,150	7,620	7,425	2.30	194	1M	8B
1396/03/23	7,292	7,030	7,550	7,258	0.79	157	579K	4B
1396/03/22	7,115	6,826	7,291	7,201	3.70	199	660K	5B
1396/03/21	7,115	6,755	7,115	6,944	2.46	191	2M	11B
1396/03/20	6,356	6,356	6,826	6,777	4.25	150	786K	5B
1396/03/17	7,000	6,356	7,000	6,501	(2.83)	277	953K	6B
1396/03/16	6,690	6,690	6,690	6,690	4.99	92	558K	4B
1396/03/13	6,273	5,951	6,463	6,372	3.51	277	2M	11B
1396/03/10	6,170	6,000	6,170	6,156	4.75	150	998K	6B
1396/03/09	5,787	5,756	5,915	5,877	4.31	180	690K	4B
1396/03/08	5,460	5,327	5,687	5,634	4.01	261	2M	9B
1396/03/07	5,575	5,300	5,575	5,417	(1.99)	60	233K	1B
1396/03/06	5,500	5,400	5,680	5,527	0.05	74	363K	2B
1396/03/03	5,570	5,350	5,580	5,524	2.11	162	901K	5B
1396/03/02	5,242	5,242	5,499	5,410	1.62	60	185K	999M
1396/03/01	5,223	5,223	5,550	5,324	(3.13)	73	182K	967M
1396/02/31	5,470	5,400	5,580	5,496	2.94	115	367K	2B
1396/02/30	5,150	5,150	5,358	5,339	4.62	103	356K	2B
1396/02/27	5,395	5,063	5,395	5,103	(4.24)	189	739K	4B
1396/02/26	5,290	5,200	5,477	5,329	1.70	84	212K	1B
1396/02/25	5,380	5,112	5,380	5,240	(2.6)	107	466K	2B
1396/02/24	5,455	5,348	5,600	5,380	(4.42)	98	442K	2B
1396/02/23	5,610	5,480	5,800	5,629	(0.65)	47	88K	496M
1396/02/20	5,655	5,527	5,900	5,666	(2.6)	161	511K	3B
1396/02/19	5,855	5,805	5,900	5,817	(4.8)	61	145K	846M
1396/02/18	6,377	5,863	6,377	6,110	(0.31)	197	1M	6B
1396/02/17	5,990	5,831	6,238	6,129	2.84	349	2M	11B
1396/02/16	6,148	5,783	6,148	5,960	(0.02)	235	885K	5B
1396/02/13	5,898	5,800	6,180	5,961	(1.91)	243	710K	4B
1396/02/12	6,200	5,817	6,200	6,077	2.53	309	2M	10B
1396/02/11	5,702	5,702	5,950	5,927	4.59	77	356K	2B
1396/02/10	5,499	5,499	5,682	5,667	4.71	180	745K	4B
1396/02/09	5,404	5,272	5,549	5,412	(0.35)	209	881K	5B
1396/02/06	5,460	5,414	5,620	5,431	(4.69)	481	3M	15B
1396/02/04	5,500	5,407	5,786	5,698	3.39	325	2M	11B
1396/02/03	5,658	5,140	5,658	5,511	2.26	508	3M	19B
1396/02/02	5,389	5,360	5,391	5,389	4.95	75	465K	3B
1396/01/30	5,079	4,957	5,151	5,135	4.67	187	1M	7B
1396/01/29	4,750	4,600	4,956	4,906	3.94	440	2M	12B
1396/01/28	4,739	4,563	4,739	4,720	4.56	332	2M	11B
1396/01/27	4,440	4,351	4,544	4,514	4.30	385	2M	9B
1396/01/26	4,399	4,180	4,452	4,328	2.08	518	3M	12B
1396/01/23	4,125	4,000	4,316	4,240	3.14	365	2M	9B
1396/01/21	4,146	4,026	4,220	4,111	0.71	339	1M	6B
1396/01/20	4,105	4,006	4,149	4,082	(0.56)	243	861K	4B
1396/01/19	4,110	4,070	4,202	4,105	(0.1)	279	840K	3B
1396/01/16	4,077	4,077	4,288	4,109	(4.24)	646	3M	11B
1396/01/15	4,495	4,236	4,495	4,291	(3.75)	270	1M	4B
1396/01/14	4,270	4,270	4,484	4,458	4.38	606	2M	9B
1396/01/09	4,327	4,205	4,329	4,271	3.39	361	891K	4B
1396/01/08	4,020	3,990	4,212	4,131	2.97	548	2M	7B
1396/01/07	3,901	3,850	4,076	4,012	2.95	339	1M	5B
1396/01/06	3,998	3,704	4,020	3,897	0.15	537	1M	5B
1396/01/05	3,785	3,785	3,901	3,891	4.71	229	590K	2B
1395/12/28	3,640	3,621	3,774	3,716	3.05	380	1M	4B
1395/12/25	3,498	3,480	3,645	3,606	3.86	354	1M	5B
1395/12/24	3,444	3,360	3,549	3,472	2.15	332	1M	4B
1395/12/23	3,469	3,360	3,469	3,399	(1.76)	187	497K	2B
1395/12/22	3,495	3,400	3,495	3,460	1.38	29	201K	695M
1395/11/23	3,439	3,352	3,449	3,413	0.56	136	284K	970M
1395/11/20	3,370	3,327	3,420	3,394	2.76	128	246K	834M
1395/11/19	3,264	3,256	3,339	3,303	1.88	66	168K	556M
1395/11/18	3,271	3,190	3,329	3,242	(1.7)	147	465K	2B
1395/11/17	3,360	3,265	3,360	3,298	(2.63)	113	213K	701M
1395/11/16	3,388	3,351	3,476	3,387	(1.34)	93	182K	615M
1395/11/13	3,410	3,383	3,500	3,433	0.91	166	393K	1B
1395/11/12	3,469	3,383	3,469	3,402	(1.79)	71	201K	682M
1395/11/11	3,400	3,390	3,510	3,464	0.32	186	445K	2B
1395/11/10	3,304	3,304	3,520	3,453	1.68	206	604K	2B
1395/11/09	3,295	3,291	3,450	3,396	1.46	129	384K	1B
1395/11/06	3,360	3,300	3,400	3,347	(0.56)	61	158K	528M
1395/11/05	3,356	3,324	3,420	3,366	(1.38)	120	219K	737M
1395/11/04	3,430	3,345	3,510	3,413	(1.87)	78	239K	815M
1395/11/03	3,529	3,370	3,600	3,478	(0.83)	161	733K	3B
1395/11/02	3,400	3,400	3,524	3,507	4.47	327	1M	5B
1395/10/29	3,300	3,300	3,387	3,357	3.58	101	360K	1B
1395/10/28	3,300	3,187	3,349	3,241	(3.37)	92	388K	1B
1395/10/27	3,297	3,295	3,377	3,354	4.26	208	860K	3B
1395/10/26	3,350	3,203	3,350	3,217	(4.57)	175	836K	3B
1395/10/25	3,360	3,301	3,384	3,371	4.59	177	822K	3B
1395/10/22	3,155	3,150	3,251	3,223	0.56	88	267K	860M
1395/10/20	3,232	3,180	3,250	3,205	(4.04)	85	283K	908M
1395/10/19	3,444	3,250	3,444	3,340	0.66	162	500K	2B
1395/10/18	3,221	3,216	3,346	3,318	4.11	238	1M	4B
1395/10/15	3,200	3,151	3,250	3,187	(0.16)	115	372K	1B
1395/10/14	3,310	3,153	3,310	3,192	(2.77)	166	393K	1B
1395/10/13	3,323	3,241	3,346	3,283	(3.58)	147	427K	1B
1395/10/12	3,480	3,330	3,480	3,405	1.61	458	1M	4B
1395/10/11	3,315	3,315	3,400	3,351	9.26	117	472K	2B
1395/08/25	3,399	3,250	3,440	3,317	(2.24)	251	918K	3B
1395/08/24	3,498	3,360	3,498	3,393	(0.06)	66	253K	860M
1395/08/23	3,230	3,230	3,440	3,395	3.51	192	704K	2B
1395/08/22	3,400	3,220	3,410	3,280	(3.22)	175	877K	3B
1395/08/19	3,312	3,310	3,500	3,389	(1.51)	201	499K	2B
1395/08/18	3,441	3,400	3,489	3,441	0.38	104	317K	1B
1395/08/17	3,430	3,390	3,480	3,428	(1.61)	147	541K	2B
1395/08/16	3,500	3,430	3,544	3,484	(0.4)	168	471K	2B
1395/08/15	3,471	3,443	3,526	3,498	2.91	141	408K	1B
1395/08/12	3,401	3,300	3,459	3,399	(0.15)	161	549K	2B
1395/08/11	3,422	3,352	3,516	3,404	(1.45)	107	337K	1B
1395/08/10	3,547	3,432	3,547	3,454	(1.85)	139	546K	2B
1395/08/09	3,554	3,453	3,599	3,519	1.68	150	520K	2B
1395/08/08	3,613	3,439	3,613	3,461	(4.37)	352	1M	5B
1395/08/05	3,770	3,550	3,770	3,619	(1.42)	320	1M	4B
1395/08/04	3,669	3,621	3,671	3,671	4.98	340	2M	8B
1395/08/03	3,420	3,410	3,626	3,497	1.10	306	1M	4B
1395/08/02	3,546	3,400	3,546	3,459	(1.65)	209	798K	3B
1395/08/01	3,500	3,449	3,553	3,517	3.84	288	1M	4B
1395/07/28	3,394	3,330	3,440	3,387	0.77	130	735K	2B
1395/07/27	3,440	3,310	3,470	3,361	(3.48)	222	904K	3B
1395/07/26	3,460	3,332	3,608	3,482	1.25	389	2M	6B
1395/07/25	3,379	3,325	3,459	3,439	4.37	443	2M	8B
1395/07/24	3,330	3,250	3,460	3,295	(1.64)	217	929K	3B
1395/07/19	3,441	3,284	3,497	3,350	(1.9)	208	798K	3B
1395/07/18	3,397	3,301	3,460	3,415	2.03	125	442K	2B
1395/07/17	3,410	3,270	3,415	3,347	(2.11)	172	988K	3B
1395/07/14	3,610	3,329	3,610	3,419	(2.43)	230	1M	4B
1395/07/13	3,401	3,312	3,579	3,504	2.79	335	2M	6B
1395/07/12	3,472	3,401	3,520	3,409	(4.78)	310	2M	5B
1395/07/11	3,621	3,522	3,770	3,580	(3.43)	386	2M	7B
1395/07/10	3,706	3,706	3,740	3,707	(4.97)	199	1M	5B
1395/07/07	4,090	3,737	4,099	3,901	(0.81)	648	3M	11B
1395/07/06	3,740	3,720	3,954	3,933	4.43	343	2M	9B
1395/07/05	3,890	3,600	3,910	3,766	(0.42)	292	2M	6B
1395/07/04	3,850	3,620	3,882	3,782	0.34	433	2M	7B
1395/07/03	3,769	3,760	3,769	3,769	4.99	221	2M	9B
1395/06/31	3,538	3,470	3,675	3,590	2.57	381	2M	8B
1395/06/29	3,450	3,333	3,575	3,500	1.39	306	2M	7B
1395/06/28	3,518	3,354	3,578	3,452	1.14	509	2M	9B
1395/06/27	3,300	3,300	3,420	3,413	4.76	196	2M	6B
1395/06/24	3,370	3,102	3,385	3,258	0.71	323	2M	5B
1395/06/23	3,150	3,110	3,242	3,235	4.76	117	946K	3B
1395/06/21	3,040	3,010	3,150	3,088	(0.99)	143	422K	1B
1395/06/20	3,139	3,050	3,190	3,119	1.13	127	327K	1B
1395/06/17	2,951	2,951	3,139	3,084	2.97	164	590K	2B
1395/06/16	2,950	2,940	3,078	2,995	(0.03)	107	385K	1B
1395/06/15	3,000	2,964	3,094	2,996	(0.4)	49	167K	501M
1395/06/14	3,040	2,944	3,089	3,008	(2.02)	57	187K	564M
1395/06/13	3,148	3,010	3,150	3,070	(0.32)	80	181K	556M
1395/06/10	3,020	3,000	3,180	3,080	1.02	105	548K	2B
1395/06/09	3,180	3,010	3,180	3,049	(3.6)	116	468K	1B
1395/06/08	3,249	3,073	3,310	3,163	(2.2)	256	916K	3B
1395/06/07	3,080	3,080	3,248	3,234	4.52	489	3M	9B
1395/06/06	3,002	3,000	3,135	3,094	1.61	54	238K	738M
1395/06/03	3,078	3,000	3,078	3,045	(1.04)	45	86K	259M
1395/06/02	3,114	3,002	3,114	3,077	1.69	102	278K	855M
1395/06/01	3,074	3,000	3,105	3,026	(1.56)	40	129K	389M
1395/05/31	3,005	3,005	3,150	3,074	1.18	134	548K	2B
1395/05/30	2,922	2,922	3,083	3,038	3.44	120	495K	2B
1395/05/27	2,930	2,916	2,998	2,937	(1.61)	67	150K	441M
1395/05/26	3,030	2,930	3,039	2,985	(1.16)	55	145K	432M
1395/05/25	3,020	2,950	3,040	3,020	1.96	108	278K	840M
1395/05/24	2,999	2,930	3,000	2,962	(0.1)	104	426K	1B
1395/05/23	3,050	2,935	3,059	2,965	(2.27)	79	271K	805M
1395/05/20	3,010	2,981	3,050	3,034	0.80	46	128K	388M
1395/05/19	2,901	2,901	3,032	3,010	2.56	112	318K	956M
1395/05/18	2,890	2,890	2,984	2,935	1.63	74	144K	424M
1395/05/17	2,863	2,851	2,920	2,888	0.0	56	128K	369M
1395/05/16	2,987	2,860	2,999	2,888	(1.63)	90	415K	1B
1395/05/13	2,901	2,900	3,008	2,936	(0.34)	24	64K	186M
1395/05/12	3,000	2,923	3,060	2,946	(4.23)	90	391K	1B
1395/05/11	3,090	3,002	3,160	3,076	0.79	112	446K	1B
1395/05/10	3,039	2,953	3,090	3,052	2.38	96	387K	1B
1395/05/06	3,120	2,912	3,120	2,981	(2.2)	160	418K	1B
1395/05/05	2,925	2,925	3,073	3,048	4.13	286	1M	3B
1395/05/04	2,899	2,850	2,945	2,927	(0.54)	50	219K	642M
1395/05/03	2,927	2,912	2,987	2,943	0.68	104	197K	581M
1395/05/02	2,815	2,815	2,969	2,923	2.49	90	256K	747M
1395/04/30	2,812	2,780	2,925	2,852	2.19	137	602K	2B
1395/04/29	2,850	2,770	2,865	2,791	(0.85)	98	349K	974M
1395/04/28	2,780	2,780	2,870	2,815	0.57	67	152K	428M
1395/04/27	2,874	2,790	2,874	2,799	(1.3)	80	269K	754M
1395/04/26	2,830	2,777	2,930	2,836	(1.32)	125	413K	1B
1395/04/23	2,950	2,860	2,950	2,874	(0.21)	52	159K	457M
1395/04/22	2,889	2,833	2,905	2,880	2.56	87	231K	666M
1395/04/21	2,831	2,785	2,910	2,808	(2.9)	89	312K	878M
1395/04/20	2,843	2,843	2,989	2,892	(1.63)	38	178K	514M
1395/04/19	2,999	2,926	2,999	2,940	(0.03)	29	159K	466M
1395/04/15	3,000	2,894	3,099	2,941	(3.45)	187	872K	3B
1395/04/14	3,100	2,950	3,100	3,046	(3.73)	30	139K	425M
1395/03/30	3,199	3,110	3,235	3,164	0.19	72	128K	405M
1395/03/29	3,160	3,110	3,270	3,158	0.06	73	217K	684M
1395/03/26	3,300	3,135	3,340	3,156	(4.33)	163	826K	3B
1395/03/25	3,171	3,171	3,387	3,299	2.20	156	457K	2B
1395/03/24	3,155	3,141	3,273	3,228	3.53	92	311K	1B
1395/03/23	3,121	3,116	3,150	3,118	(4.91)	83	427K	1B
1395/03/22	3,299	3,178	3,410	3,279	(1.97)	111	504K	2B
1395/03/19	3,330	3,330	3,420	3,345	(4.56)	74	320K	1B
1395/03/18	3,630	3,309	3,630	3,505	0.92	246	1M	4B
1395/03/17	3,333	3,333	3,491	3,473	4.45	232	1M	4B
1395/03/16	3,200	3,200	3,332	3,325	4.76	156	788K	3B
1395/03/12	3,140	3,120	3,200	3,174	(1.67)	50	123K	387M
1395/03/11	3,170	3,165	3,304	3,228	(0.19)	32	55K	178M
1395/03/10	3,310	3,161	3,337	3,234	(1.58)	70	274K	885M
1395/03/09	3,160	3,150	3,333	3,286	2.56	168	679K	2B
1395/03/08	3,114	3,114	3,250	3,204	1.71	63	207K	665M
1395/03/05	3,181	3,100	3,200	3,150	(0.91)	63	255K	803M
1395/03/04	3,132	3,130	3,229	3,179	(0.31)	100	233K	740M
1395/03/03	3,250	3,111	3,250	3,189	0.57	58	137K	437M
1395/03/01	3,256	3,131	3,256	3,171	(0.19)	76	148K	470M
1395/02/29	3,225	3,136	3,263	3,177	(3.43)	56	137K	434M
1395/02/28	3,338	3,241	3,338	3,290	(1.41)	74	221K	727M
1395/02/27	3,341	3,229	3,373	3,337	1.74	136	517K	2B
1395/02/26	3,201	3,201	3,371	3,280	0.86	145	728K	2B
1395/02/25	3,260	3,252	3,260	3,252	(5.0)	110	530K	2B
1395/02/22	3,499	3,306	3,594	3,423	(1.61)	424	2M	6B
1395/02/21	3,386	3,386	3,538	3,479	3.17	352	1M	5B
1395/02/20	3,218	3,218	3,386	3,372	4.56	269	1M	4B
1395/02/19	2,981	2,975	3,267	3,225	3.63	330	2M	7B
1395/02/18	3,200	3,000	3,200	3,112	0.81	162	771K	2B
1395/02/15	2,993	2,993	3,096	3,087	4.68	195	917K	3B
1395/02/14	2,911	2,850	2,982	2,949	3.84	136	631K	2B
1395/02/13	2,860	2,740	2,915	2,840	(1.46)	163	461K	1B
1395/02/12	2,825	2,825	2,939	2,882	1.51	120	446K	1B
1395/02/11	2,885	2,803	2,886	2,839	(0.73)	55	115K	326M
1395/02/08	2,993	2,842	2,993	2,860	(4.38)	200	667K	2B
1395/02/07	3,012	2,950	3,023	2,991	2.12	62	220K	659M
1395/02/06	2,950	2,835	3,016	2,929	0.27	56	190K	556M
1395/02/05	2,800	2,800	2,970	2,921	2.42	91	203K	593M
1395/02/04	2,830	2,830	2,925	2,852	0.71	51	176K	501M
1395/02/01	2,757	2,756	2,900	2,832	(2.38)	126	365K	1B
1395/01/31	3,000	2,840	3,000	2,901	(2.65)	159	448K	1B
1395/01/30	2,901	2,901	3,111	2,980	(0.86)	138	487K	1B
1395/01/29	3,000	2,990	3,050	3,006	(4.48)	177	709K	2B
1395/01/28	3,220	3,128	3,310	3,147	(4.4)	158	1M	3B
1395/01/25	3,297	3,180	3,379	3,292	(0.48)	117	263K	866M
1395/01/24	3,210	3,210	3,380	3,308	1.47	303	961K	3B
1395/01/23	3,380	3,160	3,380	3,260	0.15	271	856K	3B
1395/01/22	3,141	3,131	3,287	3,255	3.96	290	1M	4B
1395/01/21	3,124	3,100	3,199	3,131	(2.1)	206	583K	2B
1395/01/18	3,230	3,147	3,245	3,198	0.57	110	335K	1B
1395/01/17	3,270	3,110	3,280	3,180	(2.57)	165	771K	2B
1395/01/16	3,130	3,123	3,300	3,264	0.09	150	528K	2B
1395/01/15	3,278	3,164	3,330	3,261	0.22	96	316K	1B
1395/01/14	3,289	3,153	3,340	3,254	1.09	93	271K	881M
1395/01/11	3,105	3,105	3,300	3,219	(1.26)	110	294K	948M
1395/01/10	3,400	3,241	3,400	3,260	(4.43)	150	675K	2B
1395/01/09	3,350	3,350	3,450	3,411	2.28	373	1M	5B
1395/01/08	3,296	3,235	3,391	3,335	1.77	170	468K	2B
1395/01/07	3,250	3,240	3,335	3,277	1.30	64	216K	707M
1394/12/26	3,269	3,061	3,336	3,235	1.79	195	1M	3B
1394/12/25	3,181	3,113	3,249	3,178	(0.44)	142	322K	1B
1394/12/24	3,200	3,110	3,289	3,192	(0.53)	149	554K	2B
1394/12/22	3,220	3,184	3,260	3,209	(3.08)	202	687K	2B
1394/12/19	3,370	3,214	3,370	3,311	1.88	173	828K	3B
1394/12/18	3,389	3,210	3,389	3,250	(1.69)	130	483K	2B
1394/12/17	3,251	3,230	3,380	3,306	0.55	194	1M	3B
1394/12/16	3,213	3,200	3,400	3,288	(0.24)	258	1M	3B
1394/12/15	3,400	3,228	3,400	3,296	(1.58)	218	675K	2B
1394/12/12	3,350	3,311	3,420	3,349	(0.68)	98	360K	1B
1394/12/11	3,253	3,253	3,460	3,372	0.66	157	643K	2B
1394/12/10	3,530	3,339	3,530	3,350	(4.67)	305	2M	5B
1394/12/09	3,525	3,451	3,590	3,514	0.29	280	2M	6B
1394/12/08	3,370	3,370	3,550	3,504	1.10	230	1M	4B
1394/12/05	3,619	3,420	3,619	3,466	(1.62)	146	734K	3B
1394/12/04	3,450	3,450	3,590	3,523	1.21	233	1M	5B
1394/12/03	3,530	3,430	3,550	3,481	(3.22)	418	3M	9B
1394/12/02	3,700	3,501	3,798	3,597	(2.39)	476	4M	13B
1394/12/01	3,664	3,580	3,693	3,685	4.75	451	3M	12B
1394/11/28	3,410	3,380	3,546	3,518	4.14	600	5M	18B
1394/11/27	3,250	3,222	3,419	3,378	3.72	440	3M	10B
1394/11/26	3,364	3,217	3,450	3,257	(3.81)	436	2M	7B
1394/11/25	3,331	3,240	3,469	3,386	2.42	334	2M	7B
1394/11/24	3,498	3,263	3,498	3,306	(3.73)	324	2M	8B
1394/11/21	3,420	3,320	3,550	3,434	(1.69)	422	2M	8B
1394/11/20	3,585	3,366	3,585	3,493	(1.41)	955	8M	26B
1394/11/19	3,543	3,543	3,543	3,543	4.98	70	1M	4B
1394/11/18	3,377	3,300	3,377	3,375	4.91	540	5M	17B
1394/11/17	3,197	3,120	3,221	3,217	4.86	302	3M	8B
1394/11/14	2,950	2,899	3,074	3,068	4.78	401	3M	10B
1394/11/13	2,835	2,835	2,936	2,928	4.68	331	3M	8B
1394/11/12	2,900	2,780	2,900	2,797	(4.41)	445	2M	6B
1394/11/11	3,110	2,861	3,110	2,926	(2.82)	631	4M	11B
1394/11/10	2,888	2,870	3,032	3,011	4.26	769	5M	16B
1394/11/07	2,885	2,791	3,015	2,888	0.10	514	4M	10B
1394/11/06	2,910	2,820	2,987	2,885	(0.48)	339	2M	6B
1394/11/05	2,840	2,820	2,931	2,899	3.83	378	3M	8B
1394/11/04	2,698	2,660	2,810	2,792	4.30	430	4M	12B
1394/11/03	2,631	2,631	2,723	2,677	1.13	217	1M	3B
1394/10/30	2,645	2,610	2,690	2,647	2.00	353	2M	5B
1394/10/29	2,550	2,550	2,630	2,595	(1.59)	274	1M	3B
1394/10/28	2,699	2,550	2,740	2,637	(1.05)	269	1M	4B
1394/10/27	2,619	2,592	2,700	2,665	3.13	446	3M	9B
1394/10/26	2,570	2,530	2,645	2,584	(0.31)	233	1M	4B
1394/10/23	2,604	2,540	2,663	2,592	(0.58)	289	1M	3B
1394/10/22	2,600	2,560	2,670	2,607	0.81	233	1M	3B
1394/10/21	2,615	2,543	2,640	2,586	(2.38)	286	2M	5B
1394/10/20	2,729	2,601	2,740	2,649	(1.78)	268	2M	4B
1394/10/19	2,696	2,575	2,747	2,697	(0.26)	505	3M	8B
1394/10/16	2,720	2,630	2,768	2,704	1.20	375	3M	8B
1394/10/15	2,709	2,578	2,745	2,672	0.94	284	2M	4B
1394/10/14	2,735	2,590	2,735	2,647	(2.65)	397	2M	6B
1394/10/13	2,800	2,682	2,880	2,719	(3.68)	497	3M	8B
1394/10/12	2,769	2,758	2,970	2,823	(2.76)	411	2M	6B
1394/10/09	3,000	2,899	3,000	2,903	(4.85)	355	2M	7B
1394/10/07	2,950	2,950	3,160	3,051	1.23	434	3M	9B
1394/10/06	3,082	2,890	3,099	3,014	2.10	918	7M	20B
1394/10/05	2,856	2,856	2,957	2,952	4.79	95	925K	3B
1394/10/02	2,725	2,680	2,843	2,817	4.03	657	5M	13B
1394/10/01	2,700	2,650	2,773	2,708	2.11	474	2M	6B
1394/09/30	2,765	2,584	2,765	2,652	(2.5)	425	2M	6B
1394/09/29	2,649	2,585	2,754	2,720	3.70	720	5M	14B
1394/09/28	2,669	2,530	2,698	2,623	0.04	369	2M	6B
1394/09/25	2,530	2,530	2,669	2,622	3.11	385	3M	7B
1394/09/24	2,580	2,460	2,610	2,543	0.91	182	983K	2B
1394/09/23	2,496	2,430	2,564	2,520	1.61	238	1M	3B
1394/09/22	2,523	2,410	2,530	2,480	1.64	96	452K	1B
1394/09/18	2,455	2,434	2,500	2,440	(4.76)	228	1M	4B
1394/09/17	2,540	2,500	2,627	2,562	1.10	231	1M	3B
1394/09/16	2,559	2,490	2,588	2,534	0.80	156	867K	2B
1394/09/15	2,522	2,470	2,570	2,514	(0.36)	148	749K	2B
1394/09/14	2,600	2,450	2,650	2,523	(1.79)	121	549K	1B
1394/09/10	2,477	2,477	2,625	2,569	(0.62)	265	2M	4B
1394/09/09	2,716	2,568	2,716	2,585	(4.37)	277	2M	6B
1394/09/08	2,771	2,650	2,848	2,703	(2.35)	342	2M	6B
1394/09/07	2,659	2,659	2,881	2,768	(1.07)	893	7M	18B
1394/09/04	2,734	2,734	2,734	2,798	(2.75)	13	96K	264M
1394/09/03	2,938	2,792	2,938	2,877	(3.2)	23	113K	325M
1394/08/26	3,200	3,167	3,246	3,172	(4.83)	323	2M	8B
1394/08/25	3,440	3,120	3,440	3,333	1.71	1,489	15M	50B
1394/08/24	3,277	3,277	3,277	3,277	5.00	56	1M	3B
1394/08/23	3,121	3,121	3,121	3,121	4.98	37	550K	2B
1394/08/20	2,974	2,881	2,974	2,973	4.94	199	2M	5B
1394/08/19	2,800	2,800	2,841	2,833	4.69	135	1M	3B
1394/08/18	2,588	2,588	2,716	2,706	4.60	253	2M	4B
1394/08/17	2,650	2,504	2,650	2,587	(1.41)	298	1M	3B
1394/08/16	2,655	2,501	2,655	2,624	3.76	672	5M	12B
1394/08/13	2,480	2,480	2,534	2,529	4.76	68	445K	1B
1394/08/12	2,340	2,302	2,431	2,414	4.23	360	2M	6B
1394/08/11	2,284	2,250	2,351	2,316	2.61	218	1M	3B
1394/08/10	2,287	2,220	2,289	2,257	0.89	101	369K	832M
1394/08/09	2,161	2,161	2,280	2,237	2.52	154	924K	2B
1394/08/06	2,175	2,148	2,244	2,182	(1.89)	92	271K	592M
1394/08/05	2,288	2,167	2,300	2,224	(1.51)	250	1M	3B
1394/08/04	2,263	2,179	2,310	2,258	(0.13)	289	1M	3B
1394/08/03	2,200	2,200	2,290	2,261	2.26	135	539K	1B
1394/07/29	2,229	2,163	2,269	2,211	0.18	74	331K	731M
1394/07/28	2,319	2,188	2,319	2,207	(4.17)	205	1M	3B
1394/07/27	2,330	2,240	2,360	2,303	0.74	289	1M	3B
1394/07/26	2,286	2,263	2,286	2,286	4.96	371	3M	6B
1394/07/25	2,156	2,070	2,230	2,178	2.54	251	2M	4B
1394/07/22	2,081	2,075	2,198	2,124	(2.25)	227	1M	3B
1394/07/21	2,287	2,113	2,287	2,173	(1.94)	173	850K	2B
1394/07/20	2,262	2,113	2,320	2,216	(0.36)	175	900K	2B
1394/07/19	2,130	2,083	2,255	2,224	3.54	228	962K	2B
1394/07/18	2,200	2,100	2,200	2,148	(0.83)	95	323K	695M
1394/07/15	2,284	2,158	2,290	2,166	(4.62)	143	685K	1B
1394/07/14	2,300	2,200	2,355	2,271	0.40	87	345K	783M
1394/07/13	2,301	2,249	2,339	2,262	(4.44)	157	739K	2B
1394/07/12	2,489	2,361	2,489	2,367	(4.75)	112	455K	1B
1394/07/11	2,540	2,319	2,548	2,485	2.39	458	3M	7B
1394/07/08	2,363	2,320	2,439	2,427	4.48	155	905K	2B
1394/07/07	2,356	2,318	2,363	2,323	(4.76)	105	375K	870M
1394/07/06	2,560	2,436	2,560	2,439	(4.88)	74	345K	841M
1394/07/05	2,600	2,479	2,680	2,564	(1.57)	215	1M	3B
1394/07/04	2,517	2,517	2,606	2,605	4.96	74	794K	2B
1394/07/01	2,388	2,388	2,528	2,482	2.86	241	1M	3B
1394/06/31	2,388	2,388	2,500	2,413	(3.98)	153	991K	2B
1394/06/30	2,441	2,441	2,628	2,513	(2.18)	214	763K	2B
1394/06/29	2,600	2,567	2,610	2,569	(4.92)	52	257K	660M
1394/06/28	2,701	2,701	2,767	2,702	(4.96)	194	862K	2B
1394/06/25	2,841	2,841	2,970	2,843	(4.92)	217	2M	4B
1394/06/24	3,000	2,929	3,150	2,990	(3.02)	430	2M	6B
1394/06/23	3,115	2,971	3,116	3,083	3.87	661	4M	12B
1394/06/22	2,870	2,831	2,972	2,968	4.84	245	2M	5B
1394/06/21	2,801	2,801	2,899	2,831	(3.97)	153	539K	2B
1394/06/18	3,047	2,820	3,067	2,948	(0.57)	424	2M	6B
1394/06/17	2,958	2,810	2,996	2,965	3.89	364	2M	5B
1394/06/16	2,740	2,740	2,874	2,854	4.24	340	2M	4B
1394/06/15	2,750	2,689	2,868	2,738	(3.25)	307	1M	4B
1394/06/14	2,885	2,826	2,940	2,830	(4.84)	168	704K	2B
1394/06/11	3,024	2,905	3,100	2,974	(2.65)	452	2M	5B
1394/06/10	3,023	3,023	3,142	3,055	(3.99)	507	3M	9B
1394/06/09	3,270	3,064	3,359	3,182	(1.33)	747	3M	10B
1394/06/08	3,100	3,001	3,281	3,225	3.20	670	3M	10B
1394/06/07	3,119	3,119	3,199	3,125	(4.81)	284	2M	7B
1394/06/04	3,142	3,142	3,142	3,283	(0.73)	8	22K	69M
1394/06/03	3,295	3,295	3,444	3,307	(4.64)	554	4M	14B
1394/06/02	3,466	3,466	3,468	3,468	5.00	102	717K	2B
1394/06/01	3,136	3,136	3,466	3,303	0.06	308	1M	4B
1394/05/31	3,141	3,141	3,141	3,301	(0.15)	4	5K	15M
1394/05/28	3,141	3,141	3,141	3,306	0.0	1	100	314K
1394/05/27	3,142	3,142	3,142	3,306	(0.03)	3	712	2M
1394/05/26	3,151	3,151	3,151	3,307	(0.27)	3	8K	27M
1394/05/18	3,172	3,172	3,172	3,316	(0.66)	2	20K	63M
1394/05/13	3,173	3,173	3,173	3,338	(0.03)	2	639	2M
1394/05/10	3,173	3,173	3,173	3,339	0.0	1	320	1M
1394/05/07	3,173	3,173	3,173	3,339	(0.03)	2	670	2M
1394/05/04	3,175	3,175	3,175	3,340	(0.06)	1	2K	5M
1394/04/31	3,202	3,202	3,202	3,342	(0.83)	2	24K	78M
1394/04/29	3,203	3,203	3,203	3,370	(0.03)	2	800	3M
1394/04/24	3,205	3,205	3,205	3,371	(0.06)	1	2K	6M
1394/04/22	3,295	3,295	3,295	3,373	(2.74)	15	78K	258M
1394/04/21	3,344	3,344	3,344	3,468	(1.45)	7	41K	137M
1394/04/20	3,346	3,346	3,346	3,519	(0.09)	5	3K	9M
1394/04/16	3,382	3,382	3,382	3,522	(1.07)	4	30K	100M
1394/04/13	3,395	3,395	3,395	3,560	(0.36)	7	11K	36M
1394/03/30	3,573	3,573	3,573	3,573	(5.0)	1	330	1M
1394/03/27	3,574	3,574	3,574	3,761	(0.03)	2	580	2M
1394/03/23	3,580	3,580	3,580	3,762	(0.16)	1	4K	15M
1394/03/20	3,580	3,580	3,580	3,768	0.0	1	280	1M
1394/03/19	3,580	3,580	3,580	3,768	0.0	1	100	358K
1394/03/18	3,581	3,581	3,581	3,768	(0.03)	1	834	3M
1394/03/16	3,591	3,591	3,591	3,769	(0.26)	2	7K	26M
1394/03/12	3,601	3,601	3,601	3,779	(0.29)	2	8K	28M
1394/03/09	3,602	3,602	3,602	3,790	(0.03)	2	618	2M
1394/03/06	3,606	3,606	3,606	3,791	(0.11)	5	3K	11M
1394/02/30	3,646	3,646	3,646	3,795	(0.05)	2	1K	5M
1394/02/27	3,648	3,648	3,648	3,797	(0.05)	2	2K	8M
1394/02/23	3,668	3,668	3,668	3,799	(0.55)	6	18K	67M
1394/02/22	3,726	3,726	3,726	3,820	(1.57)	13	50K	188M
1394/02/21	3,942	3,785	3,942	3,881	96.91	83	296K	1B
1394/02/01	19,705	19,400	19,725	19,711	3.92	130	110K	2B
1394/01/31	19,299	19,011	19,383	18,967	1.75	23	14K	267M
1394/01/30	18,350	18,350	19,155	18,640	1.06	21	13K	248M
1394/01/29	18,850	18,400	18,850	18,445	0.42	25	14K	255M
1394/01/26	19,000	18,342	19,000	18,367	(2.25)	29	516K	9B
1394/01/25	18,950	18,703	19,200	18,790	1.01	24	14K	272M
1394/01/24	19,049	18,364	19,200	18,603	(2.57)	31	215K	4B
1394/01/23	19,100	19,092	19,101	19,093	(3.99)	43	29K	556M
1394/01/22	20,200	19,550	20,270	19,887	1.92	52	31K	609M
1394/01/19	18,810	18,810	19,545	19,512	3.82	43	55K	1B
1394/01/18	19,000	18,541	19,532	18,794	(2.69)	37	38K	722M
1394/01/17	19,326	18,576	19,326	19,313	3.93	67	46K	880M
1394/01/16	19,164	19,164	19,164	18,583	0.85	6	6K	113M
1394/01/15	18,621	18,621	18,621	18,427	2.92	12	20K	379M
1394/01/11	18,576	18,576	18,576	17,905	0.24	4	2K	33M
1394/01/10	18,359	18,359	18,359	17,862	1.18	11	9K	161M
1394/01/09	18,258	18,258	18,258	17,653	0.55	3	4K	75M
1394/01/08	17,610	17,610	17,610	17,556	3.68	5	27K	478M
1394/01/05	17,544	17,544	17,544	16,933	0.37	6	3K	49M
1393/12/27	16,282	16,273	17,174	16,870	(0.48)	22	14K	235M
1393/12/26	16,500	16,500	16,500	16,951	(0.04)	1	400	7M
1393/12/25	16,711	16,711	17,175	16,957	0.39	11	20K	334M
1393/12/24	17,188	17,188	17,190	16,891	0.07	5	1K	19M
1393/12/23	17,020	17,019	17,021	16,880	0.26	9	7K	120M
1393/12/20	17,020	17,020	17,020	16,837	0.01	2	100	2M
1393/12/19	17,200	16,321	17,099	16,836	(0.48)	8	5K	84M
1393/12/18	17,700	16,902	17,700	16,917	(0.61)	33	498K	8B
1393/12/17	16,999	16,999	17,027	17,021	3.96	34	31K	523M
1393/12/16	16,780	16,780	16,780	16,373	1.48	22	11K	192M
1393/12/13	17,157	16,105	17,157	16,135	(2.2)	15	91K	1B
1393/12/11	16,553	16,036	16,620	16,498	3.24	23	28K	456M
1393/12/10	16,010	16,010	16,036	15,981	0.08	12	7K	108M
1393/12/09	16,012	16,012	16,025	15,968	0.30	25	15K	238M
1393/12/03	16,111	15,805	16,111	15,921	0.17	11	8K	132M
1393/12/02	16,462	15,995	16,462	15,894	0.41	11	7K	108M
1393/11/29	15,518	15,517	15,600	15,829	(1.19)	21	8K	122M
1393/11/28	16,000	15,940	16,581	16,019	0.46	17	3K	55M
1393/11/27	15,931	15,930	16,000	15,945	(3.91)	23	208K	3B
1393/11/26	16,500	16,482	16,500	16,593	(3.35)	9	16K	265M
1393/11/25	17,021	17,004	17,649	17,168	(3.07)	19	16K	267M
1393/11/21	17,819	16,951	18,355	17,712	0.31	34	25K	439M
1393/11/20	17,795	17,500	17,795	17,657	3.05	28	22K	383M
1393/11/19	16,990	16,990	17,138	17,134	3.97	72	68K	1B
1393/11/18	16,899	16,650	16,900	16,479	0.80	10	7K	115M
1393/11/15	16,600	16,010	16,990	16,348	(0.3)	14	8K	138M
1393/11/14	15,809	15,809	15,809	16,398	(0.01)	1	50	790K
1393/11/13	16,600	16,000	16,600	16,400	(0.09)	7	2K	31M
1393/11/12	16,597	16,590	16,597	16,415	2.21	19	13K	212M
1393/11/11	16,540	15,600	16,545	16,060	0.95	31	45K	725M
1393/11/08	15,998	15,998	16,029	15,909	3.22	22	16K	253M
1393/11/07	16,000	15,327	16,000	15,413	(3.46)	17	32K	487M
1393/11/06	15,856	15,854	16,000	15,965	(3.32)	24	17K	265M
1393/11/05	16,600	15,902	16,600	16,514	(0.08)	5	1K	16M
1393/11/04	16,283	16,283	16,283	16,528	(2.55)	18	12K	200M
1393/11/01	16,600	16,546	16,750	16,961	(1.59)	19	8K	140M
1393/10/30	16,582	16,582	16,582	17,235	(0.15)	2	742	12M
1393/10/29	17,010	16,957	17,500	17,261	(2.28)	14	12K	213M
1393/10/28	17,100	17,100	17,254	17,663	(0.55)	8	4K	62M
1393/10/27	17,600	17,401	17,600	17,761	(1.15)	10	8K	136M
1393/10/24	17,291	17,291	17,800	17,968	(0.23)	12	2K	32M
1393/10/23	18,050	17,961	18,061	18,009	(3.74)	31	23K	420M
1393/10/22	19,356	19,348	19,356	18,709	0.46	5	2K	44M
1393/10/21	18,624	18,624	18,624	18,624	(4.0)	30	25K	470M
1393/10/20	19,300	19,200	19,300	19,399	(3.0)	27	15K	285M
1393/10/17	21,260	19,631	21,260	19,999	(2.2)	31	13K	253M
1393/10/16	21,500	20,108	21,500	20,448	(2.37)	19	11K	231M
1393/10/15	20,866	20,830	20,866	20,945	(3.47)	20	17K	349M
1393/10/14	22,498	21,575	22,498	21,697	(3.45)	28	17K	360M
1393/10/13	22,498	22,250	22,498	22,473	3.88	36	48K	1B
1393/10/10	20,680	20,680	21,901	21,633	2.73	39	30K	644M
1393/10/09	20,674	20,669	21,000	21,059	(2.19)	21	12K	246M
1393/10/08	22,000	21,457	22,000	21,530	(3.67)	29	34K	731M
1393/10/07	23,000	22,011	23,000	22,351	(2.09)	32	20K	450M
1393/10/06	23,600	22,712	23,600	22,829	(3.5)	23	17K	387M
1393/10/03	24,061	23,499	24,061	23,658	(0.11)	15	5K	107M
1393/10/01	24,000	24,000	24,500	23,685	0.42	14	3K	84M
1393/09/29	23,569	23,569	24,060	23,585	(3.93)	42	22K	520M
1393/09/26	24,113	24,113	24,389	24,551	(2.25)	24	12K	283M
1393/09/25	24,256	24,256	25,000	25,117	(0.59)	11	4K	99M
1393/09/24	24,340	24,340	24,341	25,266	(0.35)	12	2K	40M
1393/09/23	24,443	24,442	25,450	25,354	(0.42)	6	2K	59M
1393/09/19	25,790	24,759	25,790	25,460	(1.28)	20	8K	195M
1393/09/18	25,000	24,864	25,000	25,789	(0.42)	6	2K	53M
1393/09/17	25,235	25,000	25,900	25,897	(0.45)	16	3K	65M
1393/09/16	25,235	25,235	25,500	26,013	(1.04)	21	6K	143M
1393/09/15	25,456	25,456	26,140	26,286	(0.87)	14	4K	109M
1393/09/12	27,100	26,089	27,845	26,516	(2.43)	68	34K	893M
1393/09/11	28,011	26,050	28,011	27,176	0.90	20	7K	196M
1393/09/10	26,888	26,000	26,942	26,934	3.97	41	31K	848M
1393/09/09	26,500	25,369	26,500	25,906	(1.97)	37	13K	321M
1393/09/08	26,324	25,927	27,000	26,426	(0.12)	21	7K	186M
1393/09/05	27,336	26,338	27,336	26,457	(0.05)	9	4K	111M
1393/09/04	26,500	26,351	26,510	26,471	(0.54)	25	23K	603M
1393/09/03	26,534	26,534	27,452	26,615	0.31	18	7K	197M
1393/09/02	27,150	26,500	27,150	26,534	0.52	21	10K	270M
1393/09/01	26,661	26,001	27,100	26,398	(1.79)	35	24K	623M
1393/08/28	28,000	26,690	28,000	26,880	(3.08)	33	17K	468M
1393/08/27	27,626	27,209	28,000	27,734	(0.11)	24	7K	184M
1393/08/26	28,329	26,999	28,329	27,765	(0.63)	20	5K	141M
1393/08/25	28,300	27,250	28,340	27,940	(1.08)	40	11K	300M
1393/08/24	28,367	27,901	28,367	28,244	3.55	55	72K	2B
1393/08/21	27,071	27,000	27,900	27,276	0.25	59	35K	959M
1393/08/20	27,639	27,100	27,639	27,208	(3.04)	92	34K	935M
1393/08/19	27,961	27,396	28,000	28,060	(0.65)	27	5K	148M
1393/08/18	28,500	27,556	28,556	28,244	(0.37)	31	14K	396M
1393/08/17	27,600	27,600	28,409	28,350	3.78	92	53K	2B
1393/08/14	27,302	27,100	27,890	27,317	(0.36)	106	36K	993M
1393/08/11	27,561	27,297	27,561	27,416	(1.06)	57	19K	522M
1393/08/10	27,305	27,305	28,000	27,711	1.01	41	13K	358M
1393/08/07	28,399	27,255	28,399	27,434	(2.9)	62	32K	878M
1393/08/06	28,949	28,200	28,949	28,254	(0.9)	38	18K	518M
1393/08/05	27,050	27,050	28,530	28,511	3.93	71	75K	2B
1393/08/04	27,050	27,040	27,771	27,433	(1.62)	53	12K	332M
1393/08/03	28,135	27,561	28,135	27,886	(2.36)	75	34K	957M
1393/07/30	28,555	28,373	28,621	28,561	(1.35)	31	16K	462M
1393/07/29	30,200	28,601	30,200	28,952	(2.19)	82	30K	874M
1393/07/28	29,889	28,330	30,359	29,600	0.33	118	55K	2B
1393/07/27	29,980	29,000	29,980	29,504	1.07	94	35K	1B
1393/07/26	28,992	28,992	30,489	29,193	(3.33)	112	56K	2B
1393/07/23	29,283	29,283	29,283	30,200	(0.99)	13	5K	140M
1393/07/22	29,341	29,341	29,341	30,503	(0.2)	5	938	28M
1393/07/20	29,777	29,777	29,810	30,563	(1.46)	20	7K	210M
1393/07/15	31,350	30,000	31,350	31,017	2.46	198	80K	2B
1393/07/14	30,369	29,100	30,374	30,273	3.65	84	112K	3B
1393/07/12	29,206	29,206	29,206	29,206	4.00	24	53K	2B
1393/07/02	30,051	29,910	31,000	30,283	0.96	142	104K	3B
1393/07/01	30,331	29,700	30,892	29,994	(0.27)	58	70K	2B
1393/06/31	29,273	29,273	30,500	30,074	0.17	40	28K	847M
1393/06/30	30,000	29,900	31,130	30,024	(1.79)	32	20K	614M
1393/06/29	32,119	29,865	32,120	30,572	(1.73)	53	22K	672M
1393/06/26	30,971	30,971	31,120	31,109	3.96	89	50K	2B
1393/06/25	27,900	27,900	30,039	29,924	3.60	66	40K	1B
1393/06/24	28,042	28,031	29,000	28,884	(1.08)	29	6K	163M
1393/06/23	29,024	29,023	29,400	29,198	(3.42)	36	17K	485M
1393/06/22	29,999	29,339	30,300	30,232	(1.08)	22	5K	161M
1393/06/19	31,000	30,000	31,000	30,561	(0.37)	16	4K	107M
1393/06/18	30,990	30,024	30,990	30,673	2.55	32	27K	843M
1393/06/17	28,669	28,669	30,999	29,910	0.18	12	5K	147M
1393/06/16	31,300	29,442	31,300	29,856	(2.65)	28	18K	551M
1393/06/15	30,668	30,625	31,500	30,668	(3.87)	48	33K	1B
1393/06/12	32,300	31,812	33,598	31,901	(3.73)	50	37K	1B
1393/06/11	32,900	32,601	32,900	33,137	(2.21)	30	13K	413M
1393/06/10	32,800	32,800	33,000	33,886	(0.34)	13	2K	68M
1393/06/09	33,251	33,210	33,867	34,000	(0.33)	10	3K	91M
1393/06/08	34,999	33,001	35,000	34,111	(0.1)	12	2K	75M
1393/06/05	34,000	33,700	34,350	34,145	(0.13)	15	4K	132M
1393/06/04	35,000	33,586	35,000	34,189	(2.28)	34	11K	376M
1393/06/03	35,855	34,000	35,855	34,985	1.48	53	44K	2B
1393/06/02	34,094	34,094	34,842	34,476	2.91	68	18K	611M
1393/06/01	34,200	33,000	34,200	33,502	0.91	34	11K	375M
1393/05/29	33,052	33,002	33,990	33,199	0.57	65	14K	459M
1393/05/28	34,000	33,000	34,000	33,010	0.28	9	4K	141M
1393/05/27	33,962	32,800	33,962	32,918	(0.15)	29	17K	575M
1393/05/26	33,989	32,703	33,989	32,969	(3.09)	24	26K	851M
1393/05/25	35,000	33,454	35,001	34,019	(2.38)	50	30K	1B
1393/05/22	36,854	34,722	36,854	34,847	(3.65)	67	52K	2B
1393/05/21	37,000	35,500	37,000	36,168	(0.56)	38	8K	301M
1393/05/20	37,170	35,902	37,989	36,373	(1.75)	110	49K	2B
1393/05/19	37,187	35,661	37,187	37,019	3.53	263	259K	10B
1393/05/18	35,757	35,757	35,757	35,757	4.00	16	23K	832M
1393/05/15	34,382	34,382	34,382	34,382	4.00	17	20K	683M
1393/05/14	31,880	31,850	31,880	33,060	(0.35)	4	2K	54M
1393/05/13	32,010	32,010	32,700	33,177	(0.49)	13	3K	84M
1393/05/12	32,100	32,100	32,400	33,339	(0.1)	5	609	20M
1393/05/11	33,381	31,355	33,382	33,372	3.97	49	152K	5B
1393/05/06	32,000	31,459	32,701	32,099	(2.04)	50	20K	641M
1393/05/05	32,800	31,521	33,134	32,769	2.85	41	16K	533M
1393/05/04	33,098	31,100	33,098	31,860	0.04	18	3K	85M
1393/05/01	30,739	30,739	31,968	31,847	3.60	30	37K	1B
1393/04/31	30,739	30,739	30,739	30,739	(4.0)	46	19K	591M
1393/04/30	31,122	31,122	31,122	32,019	(1.23)	17	6K	184M
1393/04/29	32,026	32,026	33,500	32,418	(2.82)	25	15K	481M
1393/04/25	32,059	32,059	32,059	33,360	(0.1)	4	490	16M
1393/04/24	32,317	32,317	32,317	33,394	(0.8)	5	4K	124M
1393/04/23	32,624	32,624	32,624	33,663	(0.94)	7	5K	147M
1393/04/22	32,916	32,916	32,916	33,983	(0.89)	6	4K	140M
1393/04/21	33,456	33,456	33,456	34,287	(1.61)	10	8K	259M
1393/04/01	35,500	35,031	35,500	34,849	0.17	11	3K	115M
1393/03/31	33,523	33,523	35,020	34,789	0.24	25	6K	216M
1393/03/28	34,500	34,500	35,990	34,704	0.05	7	761	27M
1393/03/27	34,000	34,000	34,000	34,688	(0.02)	2	200	7M
1393/03/26	34,300	34,227	36,995	34,695	(2.69)	42	14K	465M
1393/03/25	34,479	34,478	37,340	35,653	(0.73)	62	26K	935M
1393/03/24	35,151	34,728	35,200	35,914	(0.72)	17	4K	125M
1393/03/21	35,149	35,149	37,779	36,174	(1.19)	12	6K	206M
1393/03/20	36,610	36,606	36,631	36,611	(3.99)	33	20K	729M
1393/03/19	37,586	37,580	37,588	38,131	(2.59)	18	12K	468M
1393/03/18	38,500	37,015	39,969	39,145	1.84	147	50K	2B
1393/03/17	38,438	38,428	38,438	38,438	4.00	67	32K	1B
1393/03/13	36,000	35,729	37,081	36,960	3.66	45	18K	682M
1393/03/11	34,616	34,404	35,000	35,655	(0.51)	8	3K	87M
1393/03/10	34,630	34,620	35,000	35,837	(0.61)	10	3K	103M
1393/03/07	35,400	35,250	35,401	36,058	(1.79)	18	9K	318M
1393/03/05	35,601	35,601	36,000	36,715	(0.86)	20	5K	166M
1393/03/04	36,000	35,700	36,100	37,033	(0.4)	12	2K	75M
1393/03/03	37,777	37,777	37,777	37,180	0.0	1	26	982K
1393/02/31	37,500	36,391	37,500	37,179	(1.92)	31	17K	623M
1393/02/30	39,049	38,110	39,050	37,907	0.25	11	2K	85M
1393/02/29	38,799	38,600	39,000	37,811	0.68	17	4K	144M
1393/02/28	36,500	36,500	38,500	37,556	1.45	36	21K	779M
1393/02/27	37,990	37,101	38,200	37,020	0.41	12	7K	252M
1393/02/24	36,506	36,505	36,621	36,870	(0.36)	6	6K	207M
1393/02/22	36,900	36,103	38,298	37,005	(0.08)	18	3K	107M
1393/02/21	35,800	35,701	35,800	37,033	(0.12)	4	634	23M
1393/02/20	37,000	36,100	37,000	37,078	(0.69)	15	5K	184M
1393/02/17	37,600	37,200	37,600	37,337	0.15	13	4K	149M
1393/02/16	38,300	37,201	38,395	37,280	0.71	15	5K	208M
1393/02/15	39,380	36,500	39,380	37,019	(2.33)	26	17K	626M
1393/02/14	37,752	37,400	37,752	37,904	(0.09)	10	1K	54M
1393/02/13	37,900	37,600	38,000	37,940	(1.05)	31	13K	494M
1393/02/10	38,576	37,600	38,576	38,342	(0.61)	21	7K	254M
1393/02/09	39,499	37,600	39,499	38,577	(1.01)	20	6K	234M
1393/02/08	38,318	38,317	38,910	38,971	(2.36)	37	13K	491M
1393/02/07	40,788	38,800	40,788	39,913	(0.42)	27	4K	156M
1393/02/06	40,250	40,250	40,799	40,080	1.46	36	11K	456M
1393/02/03	39,000	38,810	39,950	39,503	(1.7)	36	11K	432M
1393/02/02	39,001	39,001	41,386	40,188	(0.65)	28	6K	223M
1393/02/01	41,399	38,855	41,600	40,450	(0.06)	35	8K	324M
1393/01/31	40,790	39,831	41,900	40,473	(0.02)	10	3K	139M
1393/01/30	40,510	39,198	40,510	40,483	(0.85)	20	5K	184M
1393/01/27	40,272	39,700	40,800	40,831	(1.05)	29	7K	276M
1393/01/26	40,271	40,271	40,272	41,264	(1.63)	26	8K	315M
1393/01/25	40,749	40,749	40,749	41,948	(1.17)	10	6K	229M
1393/01/24	44,899	41,613	44,899	42,446	(2.08)	54	14K	574M
1393/01/23	42,617	42,617	43,381	43,346	3.91	85	31K	1B
1393/01/20	39,600	39,600	41,847	41,713	3.67	117	43K	2B
1393/01/19	40,500	39,860	40,645	40,238	(0.09)	28	9K	355M
1393/01/18	39,390	39,390	40,554	40,275	(0.79)	30	8K	336M
1393/01/17	40,000	39,339	40,898	40,594	(0.94)	28	8K	303M
1393/01/16	41,410	41,410	41,410	40,978	0.18	10	3K	115M
1393/01/11	41,880	41,410	41,884	40,905	1.57	24	8K	323M
1393/01/10	41,825	41,000	41,825	40,274	0.13	6	760	32M
1393/01/09	41,920	39,000	41,920	40,220	(0.23)	15	3K	107M
1393/01/06	41,468	41,468	41,468	40,311	1.10	24	5K	218M
1393/01/05	41,251	41,251	41,251	39,874	0.53	22	3K	104M
1392/12/28	39,665	39,500	39,665	39,665	4.00	31	20K	782M
1392/12/27	38,927	38,927	38,927	38,140	1.90	20	9K	354M
1392/12/26	38,926	38,926	38,926	37,430	0.0	1	10	389K
1392/12/25	38,918	38,918	38,918	37,429	0.02	4	96	4M
1392/12/20	39,999	37,001	39,999	37,422	(2.83)	17	15K	567M
1392/12/19	39,000	38,507	39,000	38,513	(3.98)	34	124K	5B
1392/12/18	41,700	40,107	41,700	40,111	(3.99)	32	83K	3B
1392/12/17	42,170	40,501	42,222	41,778	(0.93)	22	7K	297M
1392/12/14	40,301	40,300	43,000	42,170	0.53	31	7K	294M
1392/12/13	40,577	40,577	43,955	41,949	(0.75)	13	5K	192M
1392/12/12	43,200	42,161	43,200	42,267	(3.76)	21	57K	2B
1392/12/11	45,749	43,000	45,749	43,917	(1.72)	25	24K	1B
1392/12/10	44,492	43,800	44,492	44,685	(0.04)	5	745	33M
1392/12/07	46,290	43,161	46,290	44,704	(0.15)	15	982	43M
1392/12/06	45,031	44,000	45,031	44,773	(0.57)	25	8K	341M
1392/12/05	43,100	43,100	45,700	45,031	0.35	38	10K	441M
1392/12/04	46,057	44,000	46,057	44,874	1.33	53	19K	841M
1392/12/03	44,288	44,000	44,288	44,286	3.99	50	28K	1B
1392/11/30	43,500	41,678	43,500	42,585	(0.16)	13	3K	132M
1392/11/29	40,961	40,961	42,603	42,652	(0.01)	9	437	19M
1392/11/28	42,428	42,002	43,958	42,658	0.92	33	15K	660M
1392/11/27	41,000	41,000	42,998	42,269	(0.03)	9	700	29M
1392/11/26	41,513	41,513	41,812	42,281	(2.22)	25	11K	451M
1392/11/23	42,000	41,812	42,000	43,242	(0.72)	8	3K	144M
1392/11/21	43,600	43,425	44,000	43,554	(3.71)	63	39K	2B
1392/11/20	45,193	45,193	45,193	45,234	(3.91)	25	19K	849M
1392/11/19	46,510	45,896	46,510	47,076	(1.53)	11	7K	342M
1392/11/16	49,565	45,800	49,565	47,808	0.31	80	38K	2B
1392/11/15	47,685	46,755	47,694	47,661	3.93	48	51K	2B
1392/11/14	43,154	43,154	46,750	45,860	2.02	138	104K	5B
1392/11/13	45,011	44,949	45,011	44,952	(3.99)	28	29K	1B
1392/11/12	48,500	46,082	49,879	46,821	(2.46)	48	24K	1B
1392/11/09	47,222	47,000	48,998	48,002	1.62	73	26K	1B
1392/11/08	47,228	47,228	47,517	47,239	(3.98)	36	46K	2B
1392/11/07	47,231	47,231	47,231	49,195	(0.01)	1	30	1M
1392/11/06	47,235	47,235	47,235	49,198	(0.01)	1	50	2M
1392/11/05	47,245	47,245	47,245	49,203	(0.02)	1	100	5M
1392/11/02	47,853	47,853	47,853	49,213	(1.27)	9	6K	292M
1392/11/01	53,460	49,349	53,460	49,846	(3.03)	34	17K	822M
1392/10/17	49,501	49,501	51,996	51,405	(0.11)	21	3K	166M
1392/10/16	51,000	50,000	52,180	51,463	2.55	130	67K	3B
1392/10/15	47,634	47,634	51,000	50,181	1.13	104	58K	3B
1392/10/14	49,417	47,610	51,172	49,618	0.16	46	15K	752M
1392/10/11	50,000	49,406	51,400	49,537	(3.74)	103	56K	3B
1392/10/09	51,998	50,100	51,998	51,464	1.53	67	32K	2B
1392/10/08	50,000	47,811	50,893	50,688	3.58	168	179K	9B
1392/10/07	49,001	48,680	51,000	48,936	(3.49)	128	60K	3B
1392/10/04	51,572	49,000	51,572	50,708	2.26	210	157K	8B
1392/10/03	49,589	49,589	49,589	49,589	4.00	28	33K	2B
1392/10/01	47,800	44,300	47,801	47,682	3.74	124	76K	4B
1392/09/30	45,960	45,600	45,964	45,963	4.00	126	51K	2B
1392/09/27	42,850	42,850	44,385	44,197	3.56	79	55K	2B
1392/09/26	43,000	42,301	43,000	42,678	(0.44)	44	11K	455M
1392/09/25	43,987	42,345	43,987	42,867	0.55	60	17K	715M
1392/09/24	42,711	42,300	43,400	42,632	(2.18)	79	25K	1B
1392/09/23	43,171	43,100	44,300	43,584	(1.19)	44	13K	547M
1392/09/20	44,900	42,966	45,019	44,111	(1.44)	74	34K	1B
1392/09/19	42,522	42,522	45,087	44,756	2.06	83	53K	2B
1392/09/18	45,000	43,007	45,100	43,853	(0.82)	61	25K	1B
1392/09/17	44,800	43,405	45,000	44,215	(1.07)	37	23K	1B
1392/09/16	45,300	43,104	45,300	44,691	0.01	59	10K	436M
1392/09/13	43,558	42,300	45,300	44,688	2.59	89	50K	2B
1392/09/12	45,778	42,312	45,778	43,558	(1.17)	47	17K	757M
1392/09/11	44,002	43,291	44,110	44,074	(0.56)	52	11K	466M
1392/09/10	44,018	43,800	45,600	44,321	(0.63)	63	19K	820M
1392/09/09	45,500	44,001	45,500	44,601	(1.83)	58	22K	971M
1392/09/06	47,900	45,040	47,900	45,431	(3.17)	76	30K	1B
1392/09/05	47,610	46,000	48,000	46,916	(0.16)	100	61K	3B
1392/09/04	44,002	44,002	47,638	46,992	2.59	96	47K	2B
1392/09/03	46,200	45,723	46,500	45,806	(3.83)	66	35K	2B
1392/09/02	48,222	46,201	48,222	47,628	1.00	37	16K	778M
1392/08/29	48,010	46,466	48,010	47,157	(2.45)	64	29K	1B
1392/08/28	50,138	48,133	50,138	48,343	(3.58)	135	83K	4B
1392/08/27	49,000	49,000	50,216	50,138	3.84	147	74K	4B
1392/08/26	48,448	47,000	48,448	48,285	3.65	121	76K	4B
1392/08/25	46,580	46,569	46,586	46,585	4.00	74	72K	3B
1392/08/21	43,500	43,152	44,846	44,795	3.88	148	80K	4B
1392/08/20	42,500	42,001	43,500	43,122	0.13	79	51K	2B
1392/08/19	43,000	42,370	43,399	43,064	(0.31)	23	5K	223M
1392/08/18	43,089	42,300	43,600	43,200	2.62	129	53K	2B
1392/08/15	43,008	41,900	43,008	42,099	(0.22)	112	41K	2B
1392/08/14	43,000	41,820	43,000	42,191	(0.27)	49	25K	1B
1392/08/13	43,000	42,000	43,000	42,306	(0.03)	77	53K	2B
1392/08/12	42,899	42,000	42,980	42,318	2.13	86	51K	2B
1392/08/11	39,500	39,500	41,601	41,436	3.59	81	57K	2B
1392/08/08	40,000	40,000	40,700	40,001	2.70	38	30K	1B
1392/08/01	46,140	44,400	46,140	44,950	0.03	18	8K	381M
1392/07/30	45,715	44,593	46,699	44,936	(3.26)	47	20K	897M
1392/07/29	45,701	45,701	46,900	46,451	(2.41)	41	12K	565M
1392/07/28	47,900	46,000	48,600	47,597	1.85	127	52K	2B
1392/07/27	48,680	45,502	48,683	46,731	(0.24)	53	40K	2B
1392/07/23	46,002	45,013	47,179	46,842	3.26	94	52K	2B
1392/07/22	45,400	45,110	46,299	45,365	1.81	64	20K	902M
1392/07/21	44,501	44,100	45,999	44,557	(0.62)	57	54K	2B
1392/07/20	44,005	43,550	45,500	44,837	(1.11)	41	10K	452M
1392/07/17	45,500	45,153	46,948	45,340	(3.6)	71	56K	3B
1392/07/16	45,750	45,493	47,500	47,034	(0.75)	28	6K	263M
1392/07/15	48,000	45,475	48,468	47,388	0.21	18	5K	254M
1392/07/14	48,990	46,957	48,999	47,287	(3.32)	65	28K	1B
1392/07/13	49,200	45,450	49,200	48,913	3.36	88	41K	2B
1392/07/10	47,980	44,810	48,537	47,321	1.39	194	132K	6B
1392/07/09	46,671	46,671	46,671	46,671	4.00	21	31K	1B
1392/07/08	44,500	43,900	45,038	44,876	3.63	120	117K	5B
1392/07/07	44,950	42,602	44,975	43,306	(2.02)	107	35K	2B
1392/07/06	45,862	43,129	45,862	44,197	(1.62)	43	20K	899M
1392/07/03	45,898	44,800	45,898	44,926	1.75	53	11K	513M
1392/07/02	44,854	43,202	46,000	44,155	(1.88)	78	21K	924M
1392/07/01	47,925	44,854	47,925	45,002	(3.68)	83	71K	3B
1392/06/31	48,970	45,648	48,970	46,722	(1.74)	38	9K	430M
1392/06/30	47,500	46,000	48,899	47,550	0.03	28	9K	437M
1392/06/27	48,980	47,300	48,980	47,538	0.27	45	41K	2B
1392/06/26	46,739	46,739	48,578	47,408	(2.62)	173	77K	4B
1392/06/25	47,171	47,167	47,171	48,686	(0.91)	20	4K	206M
1392/06/24	47,859	47,859	48,350	49,132	(1.42)	16	9K	421M
1392/06/23	52,150	48,401	52,150	49,842	(0.94)	30	15K	724M
1392/06/20	51,952	48,650	51,952	50,313	0.72	51	19K	950M
1392/06/19	49,000	47,000	50,289	49,954	3.31	56	28K	1B
1392/06/18	48,340	48,340	52,351	48,355	(3.97)	49	57K	3B
1392/06/17	50,218	50,218	50,218	50,354	(3.74)	18	18K	902M
1392/06/16	52,310	52,310	52,310	52,310	(4.0)	48	55K	3B
1392/06/10	52,556	52,556	52,556	54,489	(0.47)	9	2K	118M
1392/06/09	52,568	52,568	52,568	54,745	(0.02)	3	113	6M
1392/06/06	53,369	53,369	53,369	54,758	(1.5)	5	7K	384M
1392/06/05	55,000	54,559	57,599	55,592	(2.18)	85	40K	2B
1392/06/04	58,300	54,847	58,300	56,832	(0.53)	116	61K	3B
1392/06/03	57,133	57,088	57,133	57,132	4.00	65	70K	4B
1392/06/02	55,801	55,801	55,801	54,936	2.39	20	11K	640M
1392/05/30	53,343	52,601	56,000	53,655	(1.35)	130	75K	4B
1392/05/29	54,541	54,330	54,995	54,387	(3.9)	131	96K	5B
1392/05/28	59,900	55,381	59,900	56,593	(1.9)	199	73K	4B
1392/05/27	57,688	57,688	57,688	57,688	4.00	141	105K	6B
1392/05/26	55,470	55,470	55,470	55,470	4.00	39	67K	4B
1392/05/23	53,400	52,365	53,419	53,337	3.84	106	84K	4B
1392/05/22	51,359	51,200	51,369	51,365	3.99	55	65K	3B
1392/05/21	47,899	47,500	50,267	49,394	2.19	142	81K	4B
1392/05/20	49,670	46,400	49,670	48,335	1.20	169	133K	6B
1392/05/16	47,760	47,760	47,760	47,760	4.00	7	55K	3B
1392/05/15	45,301	45,301	45,995	45,924	3.84	59	82K	4B
1392/05/14	45,700	43,512	45,700	44,226	0.58	59	47K	2B
1392/05/13	42,800	42,500	44,165	43,972	3.54	79	97K	4B
1392/05/12	42,055	41,011	42,800	42,467	1.17	40	40K	2B
1392/05/09	41,900	41,200	42,700	41,976	0.50	61	28K	1B
1392/05/07	41,800	41,375	42,699	41,769	0.51	38	12K	493M
1392/05/06	41,500	41,002	41,889	41,559	0.13	34	16K	646M
1392/05/05	41,501	41,100	42,000	41,506	0.01	57	1M	50B
1392/05/02	42,166	41,103	42,166	41,501	(1.19)	47	33K	1B
1392/05/01	41,401	41,401	42,750	41,999	0.85	49	11K	483M
1392/04/31	41,363	41,363	42,190	41,647	(3.34)	97	1M	51B
1392/04/30	43,482	40,400	43,482	43,084	3.05	102	74K	3B
1392/04/29	41,810	41,810	41,810	41,810	4.00	80	1M	50B
1392/04/26	37,951	37,951	40,204	40,202	3.99	99	1M	47B
1392/04/25	38,601	38,500	39,560	38,658	(3.17)	55	25K	957M
1392/04/24	39,560	39,560	42,660	39,925	(3.11)	149	120K	5B
1392/04/23	39,575	39,575	39,575	41,208	(0.04)	4	172	7M
1392/04/22	40,078	40,078	40,078	41,223	(1.26)	14	6K	241M
1392/04/19	42,024	41,746	42,024	41,747	(4.0)	62	36K	1B
1392/04/18	44,033	43,157	44,953	43,485	(3.27)	111	31K	1B
1392/04/17	44,800	43,895	45,165	44,955	3.52	228	114K	5B
1392/04/16	43,463	42,510	43,463	43,428	3.91	249	207K	9B
1392/04/15	41,792	41,792	41,792	41,792	4.00	9	26K	1B
1392/04/12	40,185	40,185	40,185	40,185	4.00	23	21K	840M
1392/04/11	38,000	38,000	38,696	38,640	3.85	38	43K	2B
1392/03/29	36,500	36,500	37,220	37,208	3.96	59	32K	1B
1392/03/28	35,790	35,000	36,428	35,789	2.18	48	42K	1B
1392/03/27	36,010	34,702	36,010	35,027	(2.82)	23	17K	608M
1392/03/26	35,152	35,152	36,798	36,043	(0.22)	9	2K	85M
1392/03/25	36,300	36,300	36,970	36,123	0.10	6	867	32M
1392/03/22	36,000	35,200	36,300	36,088	(0.07)	10	2K	63M
1392/03/21	35,205	35,205	36,800	36,115	(0.15)	17	4K	129M
1392/03/20	35,666	34,861	36,260	36,169	(0.21)	12	3K	91M
1392/03/19	36,001	36,001	36,262	36,246	(0.02)	4	3K	123M
1392/03/18	36,200	36,200	37,000	36,254	0.41	22	5K	189M
1392/03/13	36,250	35,666	36,300	36,105	(0.01)	24	4K	144M
1392/03/12	36,103	36,000	36,749	36,107	0.01	12	52K	2B
1392/03/11	36,990	35,960	36,990	36,102	(0.73)	32	16K	559M
1392/03/08	36,250	36,100	37,500	36,368	0.45	21	4K	162M
1392/03/07	36,249	35,600	36,250	36,205	(0.12)	20	2K	89M
1392/03/06	37,100	36,100	37,100	36,250	0.02	17	8K	285M
1392/03/05	36,241	36,240	36,241	36,241	4.00	22	19K	700M
1392/03/04	34,160	34,160	35,900	34,848	0.09	10	900	32M
1392/03/01	33,501	33,501	36,100	34,818	0.30	38	12K	409M
1392/02/31	35,874	34,700	35,874	34,713	(3.23)	61	1M	36B
1392/02/30	35,865	35,864	37,398	35,870	(3.98)	141	507K	18B
1392/02/29	38,850	36,377	38,850	37,358	(1.41)	48	17K	635M
1392/02/28	37,260	37,160	38,750	37,892	7.12	160	119K	5B
1392/02/21	35,500	34,677	35,500	35,374	(0.48)	27	6K	194M
1392/02/18	36,000	34,677	36,000	35,543	(1.6)	33	9K	307M
1392/02/17	36,362	35,694	36,365	36,121	(2.85)	29	14K	507M
1392/02/16	37,000	36,339	38,389	37,181	(1.78)	27	11K	413M
1392/02/15	38,370	37,701	38,680	37,853	1.39	32	10K	375M
1392/02/14	36,570	36,570	38,211	37,334	0.97	34	21K	770M
1392/02/11	36,321	36,320	37,500	36,977	(1.83)	40	16K	601M
1392/02/10	36,265	36,255	38,990	37,668	0.12	52	20K	743M
1392/02/09	36,610	36,610	38,000	37,621	1.12	16	13K	477M
1392/02/08	36,998	36,604	38,580	37,206	0.28	37	22K	830M
1392/02/07	37,103	37,103	37,103	37,103	(4.0)	35	20K	736M
1392/02/04	38,500	37,850	40,500	38,648	(1.94)	78	41K	2B
1392/02/03	39,900	38,700	40,170	39,414	0.05	97	41K	2B
1392/02/02	39,945	38,700	39,947	39,396	2.56	104	61K	2B
1392/02/01	38,411	38,411	38,411	38,411	4.00	55	31K	1B
1392/01/31	37,199	35,500	38,000	36,934	0.83	52	17K	620M
1392/01/28	36,700	36,600	37,148	36,630	2.33	197	667K	24B
1392/01/27	36,715	35,501	36,730	35,795	1.35	23	10K	371M
1392/01/26	34,727	33,750	36,250	35,318	1.33	41	13K	471M
1392/01/24	36,848	34,726	36,848	34,856	(3.64)	49	24K	842M
1392/01/21	35,200	35,198	37,200	36,172	(0.69)	46	19K	676M
1392/01/20	37,502	35,991	38,290	36,422	(2.85)	97	33K	1B
1392/01/19	36,578	36,578	37,782	37,490	3.20	153	45K	2B
1392/01/18	36,329	36,328	36,329	36,329	4.00	79	70K	3B
1392/01/17	34,000	33,500	35,099	34,932	3.45	75	21K	748M
1392/01/14	33,766	33,766	34,749	33,767	(3.99)	62	44K	1B
1392/01/11	35,522	33,600	35,522	35,172	2.97	121	54K	2B
1392/01/10	34,627	34,627	34,627	34,156	2.58	7	12K	430M
1392/01/07	33,301	32,290	33,302	33,296	3.98	49	37K	1B
1392/01/06	32,119	31,301	32,290	32,022	3.13	60	27K	858M
1392/01/05	31,296	31,296	31,296	31,049	3.18	12	15K	477M
1391/12/28	31,185	30,079	31,185	30,093	(3.95)	54	34K	1B
1391/12/27	30,800	30,447	30,800	31,332	(1.21)	23	6K	190M
1391/12/26	31,861	30,068	31,861	31,715	3.52	94	62K	2B
1391/12/23	31,002	30,585	31,005	30,636	(3.84)	163	71K	2B
1391/12/22	33,609	31,830	33,609	31,859	(3.91)	84	27K	860M
1391/12/21	32,971	32,970	33,100	33,156	(3.46)	54	17K	557M
1391/12/20	36,400	34,080	36,487	34,343	(3.26)	112	46K	2B
1391/12/19	34,500	34,500	35,510	35,499	3.97	74	45K	2B
1391/12/16	34,600	33,201	35,235	34,145	0.78	60	12K	416M
1391/12/15	33,900	33,865	36,000	33,880	(3.96)	82	36K	1B
1391/12/14	36,001	35,213	36,490	35,276	(3.83)	66	66K	2B
1391/12/13	38,889	36,619	38,889	36,680	(3.84)	85	35K	1B
1391/12/12	40,000	37,481	40,000	38,144	(2.3)	116	38K	1B
1391/12/09	39,000	38,112	40,198	39,042	0.62	46	19K	739M
1391/12/08	40,000	38,573	40,289	38,802	(3.43)	103	44K	2B
1391/12/07	39,925	39,925	40,002	40,180	(3.39)	41	16K	656M
1391/12/06	41,701	41,578	42,500	41,588	(3.98)	79	70K	3B
1391/12/05	43,901	41,451	43,901	43,310	2.60	139	55K	2B
1391/12/02	42,221	41,500	42,221	42,213	3.98	67	40K	2B
1391/12/01	40,000	39,080	40,677	40,598	3.80	70	44K	2B
1391/11/30	38,898	38,520	39,188	39,113	3.80	101	46K	2B
1391/11/29	37,002	36,980	39,884	37,681	(2.17)	189	101K	4B
1391/11/28	39,700	38,383	39,900	38,515	(3.67)	75	42K	2B
1391/11/25	41,349	39,696	41,349	39,982	(3.31)	127	98K	4B
1391/11/08	41,349	41,349	41,349	41,349	4.00	15	31K	1B
1391/11/07	39,000	39,000	39,780	39,759	3.95	67	35K	1B
1391/11/04	37,940	37,179	39,999	38,250	(1.23)	226	141K	5B
1391/11/03	38,728	38,728	38,728	38,728	4.00	17	59K	2B
1391/11/02	36,898	36,500	37,336	37,239	3.73	85	69K	3B
1391/11/01	36,000	33,990	36,000	35,900	3.71	171	143K	5B
1391/10/30	34,619	34,600	34,619	34,616	3.99	67	52K	2B
1391/10/27	32,890	32,890	33,358	33,288	3.78	111	46K	2B
1391/10/26	32,500	31,251	32,670	32,075	0.88	50	29K	932M
1391/10/25	32,489	31,600	32,899	31,796	(0.29)	32	15K	478M
1391/10/24	33,050	31,102	33,050	31,890	(0.94)	44	14K	435M
1391/10/20	32,000	31,711	32,490	32,193	3.05	71	26K	835M
1391/10/19	32,300	31,000	32,300	31,241	(3.17)	34	24K	735M
1391/10/18	32,889	31,300	32,889	32,263	(0.9)	28	10K	335M
1391/10/17	32,120	31,010	32,990	32,555	1.36	15	16K	525M
1391/10/13	32,210	31,760	32,252	32,118	(2.92)	18	16K	517M
1391/10/12	33,800	33,000	33,800	33,083	0.14	7	1K	42M
1391/10/11	33,131	32,995	33,559	33,038	(3.87)	61	46K	2B
1391/10/10	35,010	33,102	35,700	34,369	(0.14)	61	33K	1B
1391/10/09	33,300	33,300	34,441	34,416	3.92	97	65K	2B
1391/10/06	33,307	32,000	33,307	33,117	3.41	88	90K	3B
1391/10/05	31,500	31,500	32,040	32,026	3.95	56	86K	3B
1391/10/04	30,632	30,628	32,997	30,808	(3.44)	66	42K	1B
1391/10/03	32,203	31,888	32,203	31,904	(3.95)	72	55K	2B
1391/10/02	33,200	32,010	33,303	33,216	3.73	58	47K	2B
1391/09/29	32,001	32,001	32,890	32,023	(1.28)	27	20K	632M
1391/09/28	33,183	32,000	33,197	32,438	1.05	39	13K	432M
1391/09/27	32,300	31,900	33,199	32,102	(2.4)	42	20K	645M
1391/09/26	34,497	32,295	34,497	32,893	(1.2)	51	17K	567M
1391/09/25	33,500	33,286	33,500	33,293	(3.98)	42	30K	1B
1391/09/22	34,000	34,000	35,375	34,672	(0.25)	66	22K	761M
1391/09/21	34,450	33,102	35,180	34,759	2.19	75	58K	2B
1391/09/20	34,900	32,650	34,900	34,015	0.22	50	29K	977M
1391/09/19	33,900	33,900	33,941	33,940	4.00	50	52K	2B
1391/09/18	32,401	32,101	32,790	32,636	(1.86)	22	11K	357M
1391/09/15	35,899	33,166	35,899	33,253	(3.75)	72	37K	1B
1391/09/14	36,500	34,345	36,500	34,547	(3.44)	65	31K	1B
1391/09/13	35,135	35,064	36,990	35,776	(2.05)	55	35K	1B
1391/09/12	38,021	36,201	38,032	36,524	(3.14)	97	55K	2B
1391/09/11	37,081	37,081	38,498	37,709	11.31	105	92K	3B
1391/08/27	34,090	34,022	34,600	33,876	1.21	19	11K	371M
1391/08/24	34,150	32,200	34,150	33,471	(0.02)	21	11K	356M
1391/08/23	33,900	32,000	34,222	33,478	1.71	67	56K	2B
1391/08/22	32,897	31,800	32,925	32,915	3.97	26	21K	688M
1391/08/21	31,660	31,657	31,667	31,659	(3.99)	66	27K	862M
1391/08/20	35,000	32,931	35,000	32,976	(3.87)	81	61K	2B
1391/08/17	33,995	33,990	34,800	34,303	0.92	74	27K	915M
1391/08/09	39,290	36,469	39,290	36,989	(2.63)	296	240K	9B
1391/08/08	37,800	36,500	38,080	37,988	3.75	142	139K	5B
1391/08/07	35,854	35,854	38,500	36,616	(1.96)	231	217K	8B
1391/08/06	35,940	35,940	35,940	37,347	(0.24)	3	1K	41M
1391/08/03	36,092	36,092	36,092	37,437	(0.42)	3	2K	73M
1391/08/02	36,833	36,833	36,833	37,595	(2.01)	19	10K	356M
1391/08/01	38,201	38,201	40,490	38,367	(3.58)	28	39K	1B
1391/07/30	41,600	39,490	41,600	39,792	(3.26)	93	60K	2B
1391/07/29	41,146	40,900	41,146	41,135	3.97	177	131K	5B
1391/07/26	41,400	38,541	41,600	39,564	(1.32)	177	108K	4B
1391/07/25	40,400	39,000	40,468	40,094	3.04	176	170K	7B
1391/07/24	38,970	38,000	38,997	38,912	3.77	168	271K	11B
1391/07/23	37,520	37,370	37,520	37,498	3.94	150	198K	7B
1391/07/22	36,077	36,077	36,077	36,077	4.00	17	39K	1B
1391/07/19	34,690	34,690	34,691	34,690	4.00	47	111K	4B
1391/07/18	33,000	33,000	33,447	33,357	3.72	72	137K	5B
1391/07/17	32,981	31,661	33,899	32,161	(2.48)	191	154K	5B
1391/07/16	32,980	32,980	32,980	32,980	4.00	289	450K	15B
1391/07/15	31,712	31,712	31,712	31,712	4.00	14	167K	5B
1391/07/12	31,530	31,530	31,530	30,493	0.58	4	3K	87M
1391/07/11	30,318	30,318	30,318	30,318	4.00	2	50K	2B
1391/07/10	29,152	29,152	29,152	29,152	4.00	2	50K	1B
1391/07/09	28,036	28,036	28,036	28,031	3.98	3	19K	536M
1391/07/08	27,747	27,747	27,747	26,958	1.04	2	5K	139M
1391/07/05	27,092	27,092	27,092	26,680	2.42	2	12K	314M
1391/07/04	26,582	26,582	26,582	26,050	1.92	2	9K	245M
1391/07/03	26,040	26,040	26,040	25,560	2.08	2	10K	260M
1391/07/02	25,039	25,039	25,039	25,039	4.00	8	151K	4B
1391/07/01	24,273	24,273	24,273	24,076	3.15	7	15K	368M
1391/06/29	24,223	24,223	24,223	23,340	0.21	1	1K	24M
1391/06/28	24,073	24,073	24,073	23,292	0.62	3	3K	72M
1391/06/27	24,024	24,024	24,024	23,148	0.21	2	1K	24M
1391/06/26	23,760	23,760	23,760	23,100	1.11	3	5K	126M
1391/06/25	23,736	23,736	23,736	22,847	0.10	3	491	12M
1391/06/21	22,824	22,824	22,824	22,824	4.00	1	50K	1B
1391/06/20	21,947	21,947	21,947	21,947	4.00	1	50K	1B
1391/06/19	21,658	21,658	21,658	21,103	1.33	3	6K	139M
1391/06/18	21,611	21,611	21,611	20,825	0.22	4	1K	22M
1391/06/15	21,583	21,583	21,583	20,780	0.13	3	615	13M
1391/06/14	21,582	21,582	21,582	20,753	0.0	1	18	388K
1391/06/12	21,550	21,550	21,550	20,752	0.14	3	707	15M
1391/06/06	20,722	20,722	20,722	20,722	4.00	2	19K	403M
1391/06/05	20,720	20,720	20,720	19,925	0.01	2	20	414K
1391/06/04	20,703	20,703	20,703	19,924	0.09	1	400	8M
1391/06/01	19,907	19,907	19,907	19,907	4.00	2	25K	498M
1391/05/31	19,142	19,142	19,142	19,142	4.00	2	19K	368M
1391/05/28	19,142	19,142	19,142	18,406	0.0	1	1	19K
1391/05/25	18,408	18,408	18,408	18,406	3.99	2	19K	353M
1391/05/24	18,406	18,406	18,406	17,700	0.01	1	21	387K
1391/05/23	17,703	17,703	17,703	17,699	3.97	2	19K	338M
1391/05/22	17,023	17,023	17,023	17,023	4.00	6	19K	327M
1391/05/21	17,012	17,012	17,012	16,369	0.07	1	317	5M
1391/05/18	17,011	17,011	17,011	16,358	0.01	2	19	323K
1391/05/17	17,010	17,010	17,010	16,357	0.01	2	21	357K
1391/05/16	16,987	16,987	16,987	16,356	0.13	2	660	11M
1391/05/14	16,980	16,980	16,980	16,334	0.04	2	201	3M
1391/05/11	16,979	16,979	16,979	16,327	0.01	1	40	679K
1391/05/10	16,979	16,979	16,979	16,326	0.0	1	5	85K
1391/05/09	16,331	16,331	16,331	16,326	3.97	3	19K	311M
1391/05/08	16,329	16,329	16,329	15,703	0.01	4	47	767K
1391/05/07	16,329	16,329	16,329	15,701	0.0	1	2	33K
1391/05/04	16,325	16,325	16,325	15,701	0.02	1	97	2M
1391/05/02	16,302	16,302	16,302	15,698	0.15	1	700	11M
1391/05/01	16,299	16,299	16,299	15,675	0.01	1	50	815K
1391/04/28	15,999	15,999	16,114	15,673	1.15	12	6K	93M
1391/04/27	14,900	14,900	16,000	15,495	0.51	9	3K	42M
1391/04/26	15,408	15,408	16,680	15,416	(3.95)	33	1M	15B
1391/04/25	16,035	16,033	16,050	16,050	(3.9)	32	664K	11B
1391/04/24	17,000	16,691	17,000	16,701	(3.94)	37	1M	17B
1391/04/21	17,700	17,500	17,500	17,386	0.01	6	121	2M
1391/04/20	17,324	17,323	18,765	17,385	(3.65)	33	222K	4B
1391/04/19	18,044	18,044	18,044	18,044	(4.0)	8	55K	985M
1391/04/18	18,044	18,044	18,044	18,795	0.0	1	10	180K
1391/04/17	18,157	18,157	18,157	18,795	(0.62)	5	3K	54M
1391/04/14	18,473	18,470	18,474	18,913	(1.69)	11	8K	151M
1391/04/13	18,801	18,800	19,000	19,239	(1.65)	9	8K	156M
1391/04/12	19,210	18,899	19,210	19,561	(0.63)	7	5K	94M
1391/04/11	20,649	19,223	20,649	19,685	(1.51)	6	8K	153M
1391/04/10	20,000	19,200	20,706	19,986	(2.27)	43	185K	4B
1391/03/27	19,750	19,704	19,750	20,450	(0.36)	2	2K	35M
1391/03/24	20,407	20,407	20,600	20,524	(3.45)	31	17K	338M
1391/03/23	22,005	20,313	22,005	21,257	0.46	27	10K	206M
1391/03/22	20,849	20,849	21,185	21,159	3.87	32	19K	411M
1391/03/21	20,000	20,000	20,378	20,371	3.96	42	57K	1B
1391/03/20	19,600	19,595	19,600	19,595	(4.0)	35	66K	1B
1391/03/17	20,365	20,365	20,366	20,411	(3.78)	20	18K	370M
1391/03/16	22,847	21,091	22,847	21,213	(3.44)	35	17K	365M
1391/03/13	21,335	21,335	21,403	21,969	(1.14)	13	6K	123M
1391/03/10	22,698	21,670	22,850	22,223	(0.21)	15	7K	146M
1391/03/09	22,248	22,248	22,690	22,270	(3.9)	22	39K	862M
1391/03/08	24,126	22,272	24,126	23,174	(0.11)	164	109K	3B
1391/03/07	23,199	23,199	23,199	23,199	4.00	25	62K	1B
1391/03/06	21,501	21,501	23,291	22,307	(0.4)	120	137K	3B
1391/03/03	22,010	22,010	22,010	22,396	(2.32)	5	11K	245M
1391/03/02	22,012	22,012	22,012	22,927	(0.01)	1	50	1M
1391/03/01	22,118	22,118	22,118	22,929	(0.48)	4	2K	51M
1391/02/31	22,174	22,174	22,174	23,039	(0.25)	2	1K	27M
1391/02/30	22,174	22,174	22,174	23,097	0.0	1	1	22K
1391/02/27	23,112	23,096	23,500	23,097	(3.99)	31	34K	782M
1391/02/26	23,900	23,537	25,480	24,058	(1.87)	60	49K	1B
1391/02/25	24,515	24,515	24,550	24,517	(3.99)	50	52K	1B
1391/02/24	24,518	24,518	24,518	25,536	(0.01)	2	50	1M
1391/02/23	25,539	25,539	25,539	25,539	(4.0)	10	20K	506M
1391/02/20	26,477	26,477	26,477	26,603	(3.54)	6	17K	450M
1391/02/19	27,580	27,580	27,580	27,580	(4.0)	23	42K	1B
1391/02/18	28,729	28,729	29,222	28,729	(4.0)	35	22K	626M
1391/02/17	30,370	29,921	30,370	29,926	(3.98)	18	25K	750M
1391/02/16	31,990	30,360	31,990	31,167	(1.25)	15	6K	194M
1391/02/13	32,856	30,750	32,856	31,560	(0.1)	11	2K	60M
1391/02/12	32,610	31,401	32,610	31,593	0.76	15	4K	137M
1391/02/11	31,401	31,322	32,880	31,356	(3.9)	28	20K	639M
1391/02/10	32,051	32,051	32,051	32,627	(2.27)	19	11K	350M
1391/02/09	34,640	32,503	34,640	33,386	(0.16)	30	18K	608M
1391/02/05	33,600	32,665	33,690	33,439	3.22	61	42K	1B
1391/02/04	31,600	31,600	32,511	32,395	3.63	40	38K	1B
1391/02/03	30,351	30,253	31,664	31,261	(0.78)	17	6K	199M
1391/02/02	33,719	31,128	33,719	31,506	(2.83)	42	23K	722M
1391/01/30	33,400	32,000	33,400	32,424	0.87	39	19K	632M
1391/01/29	30,620	30,620	32,998	32,143	1.19	36	17K	559M
1391/01/28	31,764	31,764	31,764	31,764	(4.0)	19	22K	691M
1391/01/27	33,087	33,087	33,087	33,087	(4.0)	10	20K	645M
1391/01/26	33,750	33,750	34,699	34,465	3.29	40	18K	620M
1391/01/23	32,500	32,200	33,472	33,366	3.67	92	84K	3B
1391/01/22	33,886	31,391	33,886	32,185	(1.47)	47	28K	910M
1391/01/21	34,000	32,598	34,000	32,665	(3.8)	72	27K	867M
1391/01/20	34,083	32,011	34,083	33,956	3.61	175	163K	6B
1391/01/19	32,786	32,000	32,786	32,773	3.96	65	61K	2B
1391/01/16	30,999	30,999	32,500	31,525	(2.37)	63	28K	873M
1391/01/15	31,420	31,420	31,748	32,290	(1.34)	18	6K	204M
1391/01/14	32,005	32,005	32,008	32,729	(1.83)	38	9K	281M
1391/01/09	33,246	33,246	35,500	33,338	(3.73)	100	69K	2B
1391/01/08	33,267	33,267	33,267	34,631	(0.06)	3	300	10M
1391/01/07	33,282	33,282	33,282	34,653	(0.04)	4	202	7M
1391/01/06	33,337	33,337	33,337	34,668	(0.17)	4	801	27M
1391/01/05	33,611	33,611	33,611	34,726	(0.81)	5	4K	131M
1390/12/28	34,836	34,834	35,000	35,011	(3.51)	35	17K	589M
1390/12/27	38,529	35,573	38,529	36,285	(2.08)	32	10K	359M
1390/12/24	40,090	37,050	40,090	37,055	(3.99)	49	24K	888M
1390/12/23	38,520	38,520	39,600	38,593	(3.82)	90	65K	2B
1390/12/22	38,699	38,699	38,699	40,125	(0.46)	11	2K	86M
1390/12/21	42,990	39,816	42,990	40,311	(2.81)	43	31K	1B
1390/12/20	41,394	41,372	42,653	41,475	(3.76)	164	124K	5B
1390/12/17	43,023	42,653	45,600	43,095	(3.0)	137	56K	2B
1390/12/16	44,000	42,900	45,760	44,430	46.30	755	581K	26B
1390/11/24	30,369	30,369	30,371	30,370	4.00	18	21K	631M
1390/11/23	29,000	28,915	29,950	29,203	(3.04)	64	59K	2B
1390/11/19	30,792	29,400	31,080	30,119	(1.46)	102	206K	6B
1390/11/18	31,138	30,003	31,138	30,566	1.91	50	27K	811M
1390/11/17	29,940	29,940	29,996	29,994	3.99	69	140K	4B
1390/11/16	29,999	28,662	29,999	28,843	(3.39)	129	175K	5B
1390/11/15	29,856	29,855	29,856	29,856	4.00	74	157K	5B
1390/11/12	28,708	28,708	28,708	28,708	4.00	9	46K	1B
1390/11/11	28,000	26,880	29,000	27,604	64.41	159	200K	6B
1390/10/13	17,176	17,176	17,176	16,790	1.66	21	8K	137M
1390/10/12	17,340	16,135	17,349	16,516	(1.73)	9	10K	160M
1390/10/10	17,360	16,805	17,360	16,807	0.07	10	15K	247M
1390/10/07	17,302	17,299	17,302	16,795	0.95	10	5K	79M
1390/10/06	17,259	17,259	17,260	16,637	0.24	4	1K	20M
1390/10/05	16,701	16,568	16,701	16,597	(3.83)	23	51K	849M
1390/10/04	17,691	16,984	17,691	17,258	(2.45)	9	24K	421M
1390/10/03	18,000	17,500	18,000	17,691	(0.76)	4	8K	140M
1390/09/30	17,374	17,374	18,091	17,827	(1.48)	27	21K	376M
1390/09/29	18,186	17,700	18,186	18,094	3.47	51	60K	1B
1390/09/28	17,488	17,488	17,514	17,487	3.84	23	19K	325M
1390/09/27	17,097	16,400	17,097	16,841	0.14	32	43K	720M
1390/09/26	16,401	16,321	17,478	16,818	(0.4)	33	17K	284M
1390/09/23	17,689	16,620	17,689	16,886	(2.26)	51	79K	1B
1390/09/22	17,407	16,708	18,075	17,276	(0.74)	41	36K	619M
1390/09/21	17,407	17,350	17,407	17,404	3.98	21	47K	819M
1390/09/20	16,741	16,741	16,741	16,738	3.98	3	19K	320M
1390/09/19	16,098	16,098	16,098	16,098	4.00	19	34K	545M
1390/09/16	15,479	15,479	15,479	15,479	4.00	35	51K	792M
1390/09/13	14,550	14,550	15,019	14,884	3.06	28	23K	348M
1390/09/12	14,144	14,144	15,318	14,442	(1.97)	39	42K	606M
1390/09/09	14,732	14,732	14,732	14,732	(3.99)	10	20K	287M
1390/09/08	15,345	15,345	15,345	15,345	(4.0)	9	19K	295M
1390/09/07	15,984	15,984	15,984	15,984	(4.0)	5	20K	328M
1390/09/06	16,643	16,643	16,643	16,650	(3.96)	11	19K	316M
1390/09/05	18,760	17,335	18,760	17,336	(3.99)	20	23K	402M
1390/09/02	17,501	17,501	18,097	18,057	3.77	57	72K	1B
1390/09/01	17,401	17,401	17,401	17,401	(4.0)	20	28K	485M
1390/08/30	19,000	18,084	19,000	18,126	(3.77)	72	109K	2B
1390/08/29	18,203	18,203	18,931	18,837	42.79	187	377K	7B
1390/08/18	17,200	17,200	17,685	17,192	1.10	10	5K	97M
1390/08/17	16,491	16,491	16,491	17,005	(1.01)	2	5K	80M
1390/08/14	17,894	16,843	18,000	17,178	(2.09)	9	10K	169M
1390/08/11	17,571	17,532	17,571	17,544	0.07	3	8K	144M
1390/08/10	17,824	17,500	17,824	17,532	2.29	13	11K	199M
1390/08/09	16,809	17,130	17,139	17,139	4.00	7	23K	401M
1390/08/08	16,800	16,800	16,800	16,480	0.05	2	540	9M
1390/08/04	17,110	16,050	17,110	16,471	0.10	3	2K	32M
1390/08/03	17,007	17,007	17,007	16,455	0.62	1	3K	51M
1390/08/02	16,700	16,700	16,960	16,353	0.28	5	2K	30M
1390/08/01	15,900	15,900	16,363	16,308	3.65	18	19K	315M
1390/07/26	15,750	15,750	16,000	15,734	0.06	2	791	13M
1390/07/25	15,500	15,500	15,500	15,725	(0.06)	3	849	13M
1390/07/24	15,500	15,500	15,500	15,735	(0.05)	1	640	10M
1390/07/23	15,501	15,500	15,501	15,743	(0.04)	2	500	8M
1390/07/20	15,746	15,746	15,759	15,749	0.02	3	6K	102M
1390/07/19	15,305	15,305	15,310	15,746	(1.23)	4	6K	90M
1390/07/18	15,466	15,466	15,466	15,942	(1.04)	1	5K	77M
1390/07/16	15,546	15,546	15,547	16,110	(0.51)	7	2K	38M
1390/07/13	15,860	15,860	15,860	16,193	(1.98)	3	10K	151M
1390/07/12	16,520	16,520	16,520	16,520	(4.0)	8	20K	327M
1390/07/10	17,491	17,490	17,742	17,208	0.87	8	5K	84M
1390/07/09	17,000	17,000	17,650	17,060	0.06	6	2K	38M
1390/07/04	16,381	16,381	16,381	17,049	(0.08)	2	386	6M
1390/07/03	16,588	16,588	16,588	17,063	(1.25)	3	6K	100M
1390/06/30	16,620	16,620	16,620	17,279	(0.19)	1	918	15M
1390/06/28	17,400	17,400	17,499	17,312	0.39	3	7K	118M
1390/06/27	17,800	16,852	17,800	17,244	(1.77)	8	9K	147M
1390/06/26	17,150	17,150	17,153	17,554	(0.14)	2	1K	20M
1390/06/23	17,086	17,086	17,200	17,579	(1.22)	10	6K	104M
1390/06/22	17,490	17,490	17,500	17,797	(2.31)	20	11K	195M
1390/06/21	18,777	17,770	18,777	18,218	(1.58)	21	10K	175M
1390/06/20	17,812	17,812	17,812	18,510	(0.24)	2	1K	20M
1390/06/19	19,024	17,562	19,024	18,554	1.43	30	18K	329M
1390/06/16	18,293	18,293	18,293	18,293	4.00	20	33K	603M
1390/06/15	17,590	17,590	17,590	17,590	4.00	27	54K	942M
1390/06/14	16,915	16,305	16,915	16,914	3.99	82	117K	2B
1390/06/13	15,500	15,500	16,283	16,265	3.88	24	34K	549M
1390/06/08	15,796	15,000	15,796	15,657	3.08	24	36K	566M
1390/06/07	15,189	15,150	15,190	15,189	3.99	19	30K	463M
1390/06/06	14,606	14,606	14,606	14,606	3.99	4	23K	341M
1390/06/05	14,570	14,570	14,570	14,045	0.25	2	1K	17M
1390/06/02	14,567	14,567	14,567	14,010	0.02	1	100	1M
1390/06/01	14,006	14,006	14,007	14,007	3.99	6	21K	292M
1390/05/30	13,606	12,803	13,609	13,469	2.93	20	20K	268M
1390/05/26	13,303	13,302	13,303	13,086	2.30	17	11K	147M
1390/05/25	12,792	12,792	12,792	12,792	4.00	11	22K	275M
1390/05/24	12,300	12,300	12,301	12,300	9.75	10	20K	246M
1390/05/16	11,207	11,207	11,207	11,207	0.0	1	87	975K
1390/05/09	10,877	10,877	10,880	11,207	(1.09)	3	5K	57M
1390/05/05	11,780	11,780	11,780	11,330	0.03	1	125	1M
1390/05/04	11,700	11,700	11,700	11,327	0.18	1	1K	12M
1390/05/03	11,405	10,949	11,600	11,307	(0.86)	6	7K	80M
1390/04/27	10,972	10,972	10,972	11,405	(0.21)	1	1K	11M
1390/04/15	11,256	11,256	11,706	11,429	1.54	9	8K	88M
1390/04/08	10,840	10,840	10,840	11,256	(0.31)	2	2K	16M
1390/03/30	11,706	11,706	11,706	11,291	0.31	2	2K	18M
1390/03/29	10,810	10,810	10,810	11,256	(0.04)	1	182	2M
1390/03/28	10,814	10,814	10,814	11,260	(0.04)	1	176	2M
1390/03/25	11,276	10,825	11,276	11,264	(0.11)	2	9K	100M
1390/03/24	10,963	10,963	10,963	11,276	(1.25)	3	6K	66M
1390/03/23	11,042	11,042	11,042	11,419	(0.72)	7	3K	38M
1390/03/22	11,249	11,249	11,249	11,502	(1.83)	10	9K	99M
1390/03/21	12,201	11,704	12,201	11,717	(3.89)	13	33K	385M
1390/03/18	12,800	12,180	12,800	12,191	(3.91)	12	31K	375M
1390/03/17	12,979	12,551	13,084	12,687	0.84	9	18K	225M
1390/03/16	12,581	12,581	12,581	12,581	3.99	26	23K	285M
1390/03/11	12,000	11,999	12,480	12,098	189.15	25	65K	785M
1390/02/06	4,351	4,351	4,351	4,184	0.0	2	31	135K
1390/01/23	4,344	4,344	4,344	4,184	0.17	1	805	3M
1390/01/15	4,344	4,344	4,344	4,177	0.0	1	5	22K
1389/12/22	4,336	4,336	4,336	4,177	0.17	1	805	3M
1389/12/14	4,170	4,170	4,170	4,170	3.99	4	37K	153M
1389/12/03	4,010	4,010	4,010	4,010	100.00	1	500	2M
1389/11/11	2,085	2,085	2,085	2,005	0.0	1	1	2K
1389/11/10	2,071	2,071	2,071	2,005	0.65	1	3K	7M
1389/11/09	1,992	1,992	1,992	1,992	3.97	1	50K	100M
1389/11/06	1,991	1,991	1,991	1,916	0.05	1	300	597K
1389/11/04	1,989	1,989	1,989	1,915	0.10	1	500	994K
1389/11/03	1,987	1,987	1,987	1,913	0.10	1	500	994K
1389/10/28	1,985	1,985	1,985	1,911	0.10	1	500	992K
1389/10/22	1,982	1,982	1,982	1,909	0.16	1	872	2M
1389/10/21	1,979	1,979	1,979	1,906	0.16	1	805	2M
1389/10/18	1,976	1,976	1,976	1,903	0.16	1	805	2M
1389/01/23	2,000	2,000	2,000	2,000	47.06	1	20	40K
1388/08/06	1,960	1,960	1,960	1,960	3.00	1	20	39K
1388/08/03	1,903	1,903	1,903	1,903	2.98	1	10	19K
1388/07/28	1,848	1,848	1,848	1,848	2.95	1	10	18K
1388/07/26	1,795	1,795	1,795	1,795	2.98	1	10	18K
1388/07/25	1,795	1,795	1,795	1,743	0.0	1	10	18K
1388/07/18	1,743	1,743	1,743	1,743	2.95	1	10	17K
1388/07/15	1,693	1,693	1,693	1,693	2.98	1	10	17K
1388/07/14	1,644	1,644	1,644	1,644	2.94	1	10	16K
1388/07/12	1,597	1,597	1,597	1,597	2.97	1	10	16K
1388/07/11	1,597	1,597	1,597	1,551	0.0	1	10	16K
1388/07/08	1,551	1,551	1,551	1,551	2.99	1	10	16K
1388/06/18	1,546	1,546	1,546	1,506	0.33	1	2K	3M
1388/05/19	1,545	1,545	1,545	1,501	0.07	2	430	664K
1388/05/07	1,500	1,500	1,500	1,500	(10.23)	3	10K	15M
1387/09/05	1,694	1,671	1,694	1,671	1.58	2	10K	17M
1387/09/04	1,650	1,622	1,650	1,645	(71.48)	3	1K	2M
1386/12/07	5,768	5,768	5,768	5,768	0.0	2	1K	7M
1386/11/30	5,793	5,768	5,793	5,768	1.55	6	15K	87M
1386/11/20	5,784	5,680	5,784	5,680	0.16	2	2K	9M
1386/10/22	5,671	5,671	5,671	5,671	2.00	1	1K	6M
1386/09/21	5,561	5,560	5,561	5,560	0.0	2	650	4M
1386/09/17	5,560	5,560	5,560	5,560	(0.8)	1	1K	6M
1384/11/17	5,605	5,605	5,605	5,605	0.0	1	3K	16M
1384/11/16	5,623	5,605	5,623	5,605	0.05	3	3K	18M
1384/11/15	5,625	5,602	5,625	5,602	0.13	2	5K	28M
1384/11/10	5,800	5,595	5,800	5,595	0.13	2	650	4M
1384/11/08	5,609	5,588	5,609	5,588	0.14	2	6K	32M
1384/11/05	5,605	5,580	5,605	5,580	0.20	2	6K	34M
1384/11/03	5,595	5,569	5,595	5,569	0.0	2	650	4M
1384/10/26	5,577	5,569	5,577	5,569	0.02	2	4K	22M
1384/09/23	5,570	5,568	5,570	5,568	0.0	2	650	4M
1384/09/22	5,568	5,568	5,568	5,568	0.0	2	1K	7M
1384/09/21	5,568	5,568	5,568	5,568	0.0	1	162	902K
1384/09/15	5,560	5,559	5,600	5,568	0.25	5	3K	15M
1384/08/22	5,554	5,554	5,554	5,554	4.99	9	14K	78M
1384/08/17	5,336	5,290	5,337	5,290	0.08	4	2K	9M
1384/08/16	5,330	5,286	5,330	5,286	0.13	2	3K	16M
1384/08/15	5,350	5,279	5,350	5,279	0.08	3	1K	7M
1384/08/08	5,300	5,275	5,300	5,275	0.46	14	9K	50M
1384/07/26	5,280	5,251	5,280	5,251	0.02	2	1K	6M
1384/07/23	5,252	5,250	5,252	5,250	0.0	4	1K	7M
1384/07/13	5,250	5,250	5,250	5,250	0.0	1	226	1M
1384/07/12	5,250	5,250	5,250	5,250	0.0	2	200	1M
1384/06/30	5,252	5,250	5,252	5,250	0.0	3	4K	20M
1384/06/23	5,250	5,250	5,250	5,250	0.0	2	5K	27M
1384/06/22	5,250	5,250	5,250	5,250	(49.94)	1	1K	6M
1384/04/11	10,920	10,488	10,920	10,488	0.85	4	2K	18M
1384/02/25	10,401	10,400	10,401	10,400	(0.01)	4	6K	60M
1384/02/21	10,362	10,362	10,899	10,401	(4.66)	5	834	9M
1383/10/22	10,909	10,909	10,909	10,909	(0.01)	1	239	3M
1383/10/07	11,000	10,910	11,000	10,910	0.09	2	1K	11M
1383/10/06	10,901	10,900	10,901	10,900	0.0	8	13K	143M
1383/10/01	10,000	10,000	11,000	10,900	6.62	3	1K	11M
1383/08/20	10,657	10,223	10,657	10,223	0.72	2	1K	15M
1383/08/16	10,576	10,150	10,576	10,150	0.76	2	1K	16M
1383/08/12	10,526	10,073	10,526	10,073	0.48	3	936	10M
1383/08/11	10,515	10,025	10,515	10,025	0.10	3	210	2M
1383/07/22	10,500	10,015	10,500	10,015	0.15	2	300	3M
1383/07/15	10,000	10,000	10,000	10,000	0.0	1	1K	14M
1383/07/01	10,000	10,000	10,000	10,000	0.0	1	300	3M
1383/04/22	10,000	10,000	10,000	10,000	0.0	1	796	8M
1383/03/30	10,000	10,000	10,000	10,000	0.0	3	2K	16M
1383/03/19	10,000	10,000	10,000	10,000	(0.01)	1	717	7M
1383/03/02	10,001	10,001	10,001	10,001	(0.09)	1	1K	10M
1382/05/26	10,010	10,010	10,010	10,010	0.0	1	40	400K
1382/03/19	10,010	10,010	10,010	10,010	(0.01)	1	100	1M
1382/03/11	10,011	10,011	10,011	10,011	192.72	1	1K	10M
1381/06/27	3,420	3,420	3,420	3,420	(1.3)	1	100	342K
1380/11/03	3,464	3,464	3,465	3,465	0.0	2	796	3M
1380/10/09	3,465	3,465	3,465	3,465	0.0	1	150	520K
1380/10/02	3,465	3,465	3,465	3,465	4.97	1	500	2M
1380/09/27	3,301	3,301	3,301	3,301	0.03	1	200	660K
1380/09/14	3,300	3,300	3,300	3,300	(2.54)	4	1K	3M
1380/08/20	3,386	3,386	3,386	3,386	0.03	2	120	406K
1380/08/16	3,385	3,385	3,385	3,385	0.03	1	10K	34M
1380/08/15	3,384	3,384	3,384	3,384	0.0	60	535K	2B