Name: گروه صنایع معادن فلات ایرانیان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گروه صنایع معادن فلات ایرانیان
فلات(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	25,110	23,650	25,110	24,270	(0.45)	245	4M	89B
1405/06/28	24,500	23,790	24,500	24,380	2.48	170	3M	69B
1405/06/25	23,820	22,610	23,820	23,790	2.85	200	3M	74B
1405/06/24	23,130	23,130	23,130	23,130	2.98	20	57K	1B
1405/06/23	22,460	22,460	22,460	22,460	2.98	51	291K	7B
1405/06/22	21,810	21,810	21,810	21,810	2.97	71	1M	29B
1405/06/21	21,180	21,180	21,180	21,180	2.97	35	445K	9B
1405/06/18	20,570	20,570	20,570	20,570	2.95	42	456K	9B
1405/06/17	19,980	19,980	19,980	19,980	2.99	22	67K	1B
1405/06/16	19,400	19,400	19,400	19,400	2.97	26	191K	4B
1405/06/15	18,880	18,340	18,890	18,840	2.73	107	1M	25B
1405/06/14	18,430	17,650	18,500	18,380	2.28	134	2M	28B
1405/06/11	17,970	17,970	17,970	17,970	(2.97)	13	70K	1B
1405/06/10	18,860	17,780	18,860	18,520	1.09	146	1M	19B
1405/06/09	17,520	17,520	18,600	18,320	1.44	269	4M	75B
1405/06/08	18,070	18,060	18,190	18,060	(2.96)	131	1M	19B
1405/06/07	18,070	18,060	18,190	18,060	(2.96)	131	1M	19B
1405/06/04	19,010	18,430	19,030	18,610	(2.05)	179	1M	21B
1405/06/03	19,080	18,560	19,080	19,000	2.54	203	2M	45B
1405/06/02	18,550	18,020	18,550	18,530	2.89	97	2M	33B
1405/06/01	18,280	18,280	18,280	18,010	1.46	46	223K	4B
1405/05/31	17,830	17,830	17,830	17,750	2.48	47	387K	7B
1405/05/28	17,700	17,700	17,700	17,320	0.76	37	120K	2B
1405/05/27	17,190	17,190	17,190	17,190	3.00	47	465K	8B
1405/05/26	17,010	17,010	17,010	16,690	1.03	27	155K	3B
1405/05/25	16,520	16,520	16,520	16,520	2.99	32	545K	9B
1405/05/24	16,240	15,300	16,240	16,040	1.71	166	3M	45B
1405/05/21	15,770	15,770	15,770	15,770	2.94	45	1M	18B
1405/05/20	15,770	15,770	15,770	15,770	2.94	45	1M	18B
1405/05/19	15,490	15,490	15,490	15,320	1.86	33	284K	4B
1405/05/18	15,040	15,040	15,040	15,040	2.94	53	1M	17B
1405/05/17	14,640	14,640	14,640	14,610	2.74	39	429K	6B
1405/05/14	14,220	14,220	14,220	14,220	2.97	19	246K	3B
1405/05/13	13,810	13,810	13,810	13,810	2.98	31	413K	6B
1405/05/12	13,810	13,810	13,810	13,810	2.98	31	413K	6B
1405/05/11	13,460	13,200	13,460	13,410	2.60	49	582K	8B
1405/05/10	13,240	12,480	13,240	13,070	1.63	147	1M	17B
1405/05/07	13,240	13,240	13,240	13,240	2.95	3	11K	142M
1405/04/29	12,920	12,570	12,920	12,860	2.47	28	371K	5B
1405/04/28	12,380	12,380	12,750	12,550	(1.65)	47	368K	5B
1405/04/27	12,760	12,760	12,760	12,760	(2.97)	2	92K	1B
1405/04/21	13,150	13,150	13,280	13,150	(2.95)	32	500K	7B
1405/04/20	13,550	13,510	13,550	13,550	2.96	98	1M	14B
1405/04/17	13,180	13,000	13,180	13,160	2.81	91	2M	20B
1405/04/16	13,130	13,130	13,130	12,800	0.39	18	60K	792M
1405/04/15	12,770	12,770	12,780	12,750	2.74	26	396K	5B
1405/04/14	12,770	12,770	12,780	12,750	2.74	26	396K	5B
1405/04/13	12,770	12,770	12,780	12,750	2.74	26	396K	5B
1405/04/10	12,770	12,770	12,780	12,750	2.74	26	396K	5B
1405/04/09	11,900	11,900	12,470	12,410	2.48	51	464K	6B
1405/04/08	11,850	11,840	12,440	12,110	(0.74)	52	1M	12B
1405/04/07	12,840	12,110	12,840	12,200	(2.24)	54	567K	7B
1405/04/06	12,580	12,580	12,580	12,480	2.13	27	313K	4B
1405/04/03	12,410	12,410	12,410	12,220	1.41	27	201K	2B
1405/04/01	12,240	12,240	12,240	12,050	1.35	12	199K	2B
1405/03/27	11,640	11,640	11,910	11,890	2.77	41	490K	6B
1405/03/26	11,580	11,480	11,580	11,570	2.84	73	2M	18B
1405/03/25	11,250	11,250	11,250	11,250	2.93	25	348K	4B
1405/03/24	11,250	11,250	11,250	11,250	2.93	5	2K	18M
1405/03/23	10,930	10,930	10,930	10,930	2.92	17	102K	1B
1405/03/20	10,650	10,180	10,650	10,620	2.71	75	1M	11B
1405/03/19	10,360	10,230	10,360	10,340	2.78	48	1M	11B
1405/03/18	10,030	10,030	10,620	10,060	(2.61)	50	603K	6B
1405/03/17	10,030	10,030	10,330	10,330	2.99	33	785K	8B
1405/03/16	9,900	9,880	10,190	10,030	(1.47)	57	866K	9B
1405/03/13	10,370	10,160	10,370	10,180	(2.77)	47	643K	7B
1405/03/12	10,800	10,380	10,820	10,470	(2.15)	71	1M	11B
1405/03/11	10,710	10,500	10,710	10,700	2.88	83	1M	15B
1405/03/10	10,400	10,400	10,400	10,400	2.97	10	108K	1B
1405/03/09	10,090	10,090	10,100	10,100	2.96	50	1M	13B
1405/03/06	9,770	9,770	9,990	9,810	(2.58)	62	419K	4B
1405/03/05	9,770	9,770	9,990	9,810	(2.58)	62	419K	4B
1405/03/04	10,100	9,520	10,100	10,070	2.65	81	1M	14B
1405/03/03	9,810	9,810	9,810	9,810	2.94	77	2M	18B
1405/03/02	9,080	9,080	9,590	9,530	2.25	91	1M	10B
1405/02/30	9,180	9,160	9,640	9,320	(1.27)	30	401K	4B
1405/02/29	9,350	9,350	9,910	9,440	(1.97)	47	873K	8B
1404/12/09	9,350	9,350	9,350	9,550	(0.83)	9	112K	1B
1404/12/06	9,560	9,560	9,690	9,630	(2.23)	38	304K	3B
1404/12/05	9,640	9,640	9,800	9,850	(0.81)	16	110K	1B
1404/12/04	9,760	9,760	10,000	9,930	(1.29)	43	192K	2B
1404/12/03	9,890	9,790	10,000	10,060	(0.3)	8	42K	408M
1404/12/02	9,900	9,890	9,910	10,090	(0.98)	20	128K	1B
1404/11/29	9,900	9,800	10,250	10,190	2.31	49	384K	4B
1404/11/28	9,820	9,820	10,410	9,960	(1.58)	81	903K	9B
1404/11/27	10,120	10,120	10,120	10,120	(2.97)	33	478K	5B
1404/11/26	10,430	10,430	10,430	10,430	(2.98)	7	35K	366M
1404/11/25	10,750	10,750	10,750	10,750	(2.98)	28	306K	3B
1404/11/21	11,080	11,080	11,080	11,080	(2.98)	10	54K	595M
1404/11/20	11,420	11,420	11,420	11,420	(2.97)	10	85K	968M
1404/11/19	11,770	11,770	11,770	11,770	(2.97)	10	265K	3B
1404/10/30	11,650	11,650	12,280	12,130	1.68	51	387K	5B
1404/10/29	11,950	11,610	11,950	11,930	2.76	40	641K	8B
1404/10/28	11,030	11,020	11,700	11,610	2.20	66	771K	9B
1404/10/24	11,360	11,360	11,400	11,360	(2.99)	21	159K	2B
1404/10/23	11,820	11,670	11,820	11,710	(2.66)	50	475K	6B
1404/10/22	12,270	11,790	12,270	12,030	0.08	46	405K	5B
1404/10/21	12,020	12,020	12,030	12,020	(2.99)	58	475K	6B
1404/10/20	12,390	12,390	12,390	12,390	(2.98)	3	19K	237M
1404/10/17	12,700	12,480	13,020	12,770	(0.7)	61	531K	7B
1404/10/16	13,000	12,620	13,000	12,860	1.66	63	592K	8B
1404/10/15	12,360	12,360	13,120	12,650	(0.71)	76	832K	11B
1404/10/14	12,740	12,740	12,740	12,740	(2.97)	7	112K	1B
1404/10/10	12,960	12,960	13,750	13,130	(1.72)	83	663K	9B
1404/10/09	13,360	13,360	13,360	13,360	(2.98)	35	523K	7B
1404/10/08	14,480	13,640	14,480	13,770	(2.06)	122	1M	20B
1404/10/07	14,070	13,800	14,080	14,060	2.85	114	1M	19B
1404/10/06	13,670	13,650	13,670	13,670	2.94	64	802K	11B
1404/10/03	12,600	12,600	13,350	13,280	2.39	113	1M	17B
1404/10/02	12,910	12,820	13,530	12,970	(1.82)	110	1M	16B
1404/10/01	13,300	12,890	13,320	13,210	2.09	75	519K	7B
1404/09/30	13,280	12,700	13,320	12,940	0.0	60	490K	6B
1404/09/29	12,600	12,600	12,950	12,940	2.86	83	807K	10B
1404/09/26	12,200	12,200	12,600	12,580	2.78	101	880K	11B
1404/09/25	12,090	11,720	12,400	12,240	1.66	116	705K	9B
1404/09/24	11,980	11,980	12,050	12,040	2.91	67	522K	6B
1404/09/23	11,950	11,400	11,950	11,700	(0.34)	147	665K	8B
1404/09/22	12,170	11,620	12,170	11,740	(0.76)	127	835K	10B
1404/09/19	11,870	11,630	11,990	11,830	(1.09)	64	442K	5B
1404/09/18	11,930	11,790	12,100	11,960	(1.4)	41	290K	3B
1404/09/17	12,240	11,640	12,250	12,130	1.85	42	351K	4B
1404/09/16	11,960	11,840	11,960	11,910	2.50	44	317K	4B
1404/09/15	11,210	11,210	11,810	11,620	1.31	60	492K	6B
1404/09/12	11,130	11,060	11,680	11,470	0.61	61	637K	7B
1404/09/11	12,080	11,380	12,080	11,400	(2.81)	79	673K	8B
1404/09/10	11,630	11,610	11,860	11,730	(1.92)	33	227K	3B
1404/09/09	11,960	11,960	11,990	11,960	(2.92)	48	319K	4B
1404/09/08	12,320	12,320	12,320	12,320	(2.99)	36	259K	3B
1404/09/05	12,820	12,660	12,820	12,700	(2.68)	18	87K	1B
1404/09/04	12,750	12,750	13,120	13,050	2.43	62	808K	11B
1404/09/02	12,450	12,450	12,820	12,740	2.33	75	575K	7B
1404/09/01	12,770	12,030	12,770	12,450	0.40	25	99K	1B
1404/08/28	12,050	12,050	12,420	12,400	2.82	78	968K	12B
1404/08/27	12,060	12,050	12,160	12,060	(2.9)	53	472K	6B
1404/08/26	12,500	12,230	12,890	12,420	(1.43)	93	533K	7B
1404/08/25	12,110	12,110	12,840	12,600	1.04	29	125K	2B
1404/08/24	12,460	12,460	12,840	12,470	(2.88)	75	702K	9B
1404/08/21	12,840	12,840	12,850	12,840	(2.95)	26	141K	2B
1404/08/20	13,250	13,220	13,250	13,230	(2.86)	51	471K	6B
1404/08/19	14,010	13,580	14,010	13,620	(2.64)	52	449K	6B
1404/08/18	14,070	13,650	14,480	13,990	(0.57)	120	1M	14B
1404/08/17	13,770	13,770	14,120	14,070	2.63	73	849K	12B
1404/08/14	14,300	13,490	14,310	13,710	(1.37)	128	1M	14B
1404/08/13	13,910	13,800	13,910	13,900	2.89	183	2M	24B
1404/08/12	13,550	13,330	13,550	13,510	2.66	89	565K	8B
1404/08/11	12,820	12,820	13,180	13,160	2.81	65	579K	8B
1404/08/10	12,780	12,780	12,810	12,800	2.89	82	612K	8B
1404/08/07	12,450	12,200	12,450	12,440	2.89	158	1M	18B
1404/08/06	11,980	11,830	12,200	12,090	2.03	125	2M	20B
1404/08/05	11,820	11,540	11,850	11,850	2.95	68	493K	6B
1404/08/04	11,510	11,480	11,510	11,510	2.95	24	217K	2B
1404/08/03	11,220	11,140	11,630	11,180	(2.61)	75	770K	9B
1404/07/30	11,820	11,440	11,890	11,480	(2.63)	77	965K	11B
1404/07/29	12,120	11,620	12,280	11,790	(1.5)	47	269K	3B
1404/07/28	11,880	11,870	12,360	11,970	(2.13)	66	670K	8B
1404/07/27	12,880	12,150	12,880	12,230	(2.32)	56	526K	6B
1404/07/26	12,520	12,400	12,520	12,520	2.96	75	679K	8B
1404/07/23	12,000	11,760	12,460	12,160	0.33	72	493K	6B
1404/07/22	12,120	12,120	12,120	12,120	2.97	40	334K	4B
1404/07/21	11,790	11,500	11,790	11,770	2.79	132	1M	15B
1404/07/20	11,450	11,450	11,450	11,450	2.97	30	180K	2B
1404/07/19	11,040	10,910	11,140	11,120	2.77	96	913K	10B
1404/07/16	10,560	10,560	10,850	10,820	(0.55)	46	332K	4B
1404/07/15	10,700	10,700	10,730	10,880	(1.36)	93	794K	8B
1404/07/14	10,810	10,810	10,830	11,030	(0.99)	60	585K	6B
1404/07/13	11,330	10,900	11,330	11,140	(0.8)	82	531K	6B
1404/07/12	11,160	11,160	11,750	11,230	(2.35)	119	1M	16B
1404/07/09	11,160	11,160	11,160	11,500	0.0	1	4K	50M
1404/07/08	11,180	11,180	11,180	11,500	(0.17)	19	113K	1B
1404/07/07	11,320	11,320	11,890	11,520	(1.29)	139	987K	11B
1404/07/06	11,240	11,240	11,920	11,670	0.78	85	518K	6B
1404/07/05	11,470	11,470	11,550	11,580	(2.03)	130	1M	13B
1404/07/02	11,510	11,510	11,510	11,820	(0.34)	25	201K	2B
1404/07/01	11,520	11,510	11,520	11,860	0.0	3	15K	178M
1404/06/31	11,590	11,590	11,610	11,860	(0.67)	62	398K	5B
1404/06/30	11,610	11,610	11,610	11,940	(0.17)	8	115K	1B
1404/06/29	11,610	11,610	11,610	11,960	0.0	4	20K	232M
1404/06/26	11,480	11,480	12,180	11,960	1.10	120	1M	13B
1404/06/25	12,300	11,600	12,300	11,830	(1.0)	104	655K	8B
1404/06/24	11,760	11,740	12,400	11,950	(1.24)	186	2M	19B
1404/06/23	11,630	11,630	12,800	12,100	(1.14)	384	5M	65B
1404/06/22	11,890	11,890	11,890	12,240	(0.08)	5	54K	641M
1404/06/18	11,910	11,910	11,910	12,250	(0.16)	4	91K	1B
1404/06/17	11,920	11,920	11,920	12,270	(0.08)	6	42K	501M
1404/06/16	11,920	11,920	11,920	12,280	0.0	2	9K	110M
1404/06/15	11,920	11,920	11,920	12,280	0.0	3	17K	200M
1404/06/12	12,280	12,280	12,280	12,280	(4.95)	8	72K	885M
1404/06/11	12,540	12,540	12,540	12,920	0.0	1	4K	52M
1404/06/09	12,540	12,540	12,540	12,920	0.0	1	4K	51M
1404/06/05	12,540	12,540	12,540	12,920	0.0	3	14K	170M
1404/06/04	12,540	12,540	12,540	12,920	0.0	3	12K	150M
1404/06/03	12,920	12,920	12,920	12,920	(4.93)	4	31K	400M
1404/05/29	13,190	13,190	13,190	13,590	0.0	2	8K	100M
1404/05/28	13,190	13,190	13,190	13,590	0.0	1	4K	53M
1404/05/25	13,590	13,590	13,590	13,590	(4.97)	27	252K	3B
1404/05/11	14,300	14,300	14,300	14,300	(2.99)	3	10K	150M
1404/05/08	14,740	14,740	14,740	14,740	(2.96)	3	7K	102M
1404/05/07	15,190	15,190	15,190	15,190	(2.94)	3	10K	150M
1404/05/01	14,890	14,890	14,890	15,650	(0.13)	5	38K	566M
1404/04/24	14,920	14,920	14,920	15,670	(0.19)	7	48K	723M
1404/04/16	14,930	14,930	14,930	15,700	(0.06)	3	18K	275M
1404/03/21	15,240	15,240	15,240	15,710	0.0	3	8K	126M
1404/03/20	15,240	15,240	15,240	15,710	0.0	1	4K	53M
1404/03/19	15,240	15,240	15,240	15,710	0.0	1	5K	76M
1404/03/18	15,240	15,240	15,240	15,710	0.0	2	7K	107M
1404/03/17	15,050	15,050	15,050	15,710	(0.82)	14	200K	3B
1404/03/12	15,390	15,390	15,390	15,840	(0.13)	9	58K	892M
1404/03/11	15,430	15,430	15,430	15,860	(0.25)	8	110K	2B
1404/03/10	15,430	15,430	15,430	15,900	0.0	1	4K	58M
1404/03/06	15,460	15,460	15,470	15,900	(0.19)	13	70K	1B
1404/02/23	15,660	15,610	15,670	15,930	(0.99)	71	421K	7B
1404/02/22	16,400	15,560	16,510	16,090	0.37	187	1M	19B
1404/02/21	15,660	15,660	15,660	16,030	(0.68)	25	280K	4B
1404/02/20	15,800	15,800	15,800	16,140	(0.86)	21	351K	6B
1404/02/17	16,190	16,190	16,690	16,280	(2.46)	91	1M	18B
1404/02/09	16,230	16,230	16,230	16,690	(0.24)	16	104K	2B
1404/02/08	16,240	16,240	16,240	16,730	(0.06)	7	36K	578M
1404/02/07	16,260	16,260	16,260	16,740	(0.12)	10	57K	933M
1404/02/06	16,280	16,280	16,280	16,760	(0.12)	8	57K	921M
1404/02/03	16,340	16,340	16,340	16,780	(0.36)	22	144K	2B
1404/02/02	16,530	16,530	17,350	16,840	(1.17)	78	752K	13B
1404/02/01	17,700	16,680	17,700	17,040	(0.87)	153	1M	24B
1403/12/22	16,690	16,690	16,690	17,190	(0.06)	5	26K	441M
1403/12/21	16,940	16,940	16,940	17,200	(1.49)	23	583K	10B
1403/12/20	16,940	16,940	16,940	17,460	0.0	2	6K	102M
1403/12/19	17,550	16,990	18,020	17,460	(0.29)	32	520K	9B
1403/12/18	17,860	16,820	17,860	17,510	0.98	290	3M	48B
1403/12/15	17,050	17,050	17,350	17,340	2.91	127	2M	27B
1403/12/14	15,920	15,920	16,900	16,850	2.68	221	3M	45B
1403/12/13	16,450	15,950	16,450	16,410	(0.18)	15	124K	2B
1403/12/12	16,100	16,100	16,440	16,440	2.94	87	2M	30B
1403/12/11	15,800	15,800	15,970	15,970	2.97	111	2M	31B
1403/12/08	15,520	15,200	15,530	15,510	2.85	91	2M	26B
1403/12/07	15,110	14,500	15,140	15,080	2.59	56	1M	19B
1403/12/06	14,200	14,200	14,770	14,700	2.51	87	1M	18B
1403/12/05	13,940	13,940	14,650	14,340	(0.21)	80	981K	14B
1403/12/04	14,790	13,960	14,790	14,370	0.0	5	19K	281M
1403/11/29	14,640	14,130	14,980	14,370	(1.3)	78	712K	10B
1403/11/28	14,470	14,470	14,470	14,560	(2.35)	79	1M	15B
1403/11/27	14,470	14,470	14,470	14,910	0.0	3	10K	151M
1403/11/23	14,650	14,650	14,830	14,910	(1.26)	46	544K	8B
1403/11/21	14,770	14,760	15,660	15,100	(0.72)	161	930K	14B
1403/11/17	15,000	14,940	15,770	15,210	(1.23)	119	918K	14B
1403/11/16	15,270	15,270	16,160	15,400	(2.16)	112	1M	15B
1403/11/15	15,280	15,280	15,280	15,740	(0.06)	5	26K	391M
1403/11/14	15,370	15,370	15,370	15,750	(0.57)	9	242K	4B
1403/11/13	15,470	15,470	15,470	15,840	(0.63)	14	271K	4B
1403/11/10	15,940	15,940	15,950	15,940	(2.98)	81	1M	20B
1403/11/08	16,370	16,370	16,370	16,430	(2.61)	38	1M	17B
1403/11/07	16,390	16,390	16,390	16,870	(0.12)	10	40K	659M
1403/11/06	16,560	16,560	16,560	16,890	(1.05)	20	409K	7B
1403/11/03	16,580	16,580	16,580	17,070	(0.12)	8	52K	869M
1403/11/02	16,600	16,600	16,600	17,090	(0.12)	10	35K	579M
1403/11/01	16,820	16,820	16,820	17,110	(1.33)	18	500K	8B
1403/10/30	16,870	16,870	16,870	17,340	(0.29)	8	105K	2B
1403/10/29	17,890	17,170	17,890	17,390	(1.75)	43	681K	12B
1403/10/26	17,820	17,500	17,820	17,700	2.25	147	951K	17B
1403/10/24	17,290	17,000	17,320	17,310	2.91	225	2M	31B
1403/10/23	16,990	16,130	17,110	16,820	1.20	300	3M	43B
1403/10/22	16,660	16,300	16,670	16,620	2.66	175	2M	34B
1403/10/19	16,310	15,950	16,360	16,190	1.89	164	1M	17B
1403/10/18	15,920	15,750	15,920	15,890	2.78	143	2M	24B
1403/10/17	15,470	14,640	15,520	15,460	2.59	167	1M	22B
1403/10/16	15,120	14,700	15,120	15,070	2.66	186	2M	32B
1403/10/15	14,770	14,770	14,770	14,680	2.37	73	1M	16B
1403/10/12	14,700	14,700	14,700	14,340	0.42	44	201K	3B
1403/10/11	14,640	14,640	14,640	14,280	0.42	28	220K	3B
1403/10/10	14,500	14,500	14,500	14,220	0.99	54	491K	7B
1403/10/09	14,370	14,370	14,370	14,080	0.86	48	419K	6B
1403/10/08	13,510	13,300	14,100	13,960	1.97	177	1M	17B
1403/10/05	13,810	13,670	13,810	13,690	2.09	135	1M	15B
1403/10/04	12,730	12,730	13,510	13,410	2.21	145	3M	36B
1403/10/03	12,920	12,920	12,970	13,120	(1.43)	72	737K	10B
1403/10/02	13,300	13,050	13,300	13,310	(1.04)	89	563K	7B
1403/10/01	13,230	13,230	13,690	13,450	1.13	69	704K	10B
1403/09/28	13,080	13,070	13,200	13,300	(1.26)	107	692K	9B
1403/09/27	13,640	13,250	13,640	13,470	1.66	251	2M	23B
1403/09/26	13,540	13,540	13,540	13,250	0.76	28	408K	6B
1403/09/20	13,150	13,000	13,150	13,150	2.98	176	2M	27B
1403/09/19	12,390	12,220	12,960	12,770	1.43	87	2M	29B
1403/09/18	12,600	12,270	12,790	12,590	(0.32)	85	560K	7B
1403/09/17	12,450	12,450	12,960	12,630	(0.08)	56	326K	4B
1403/09/14	12,630	12,350	12,890	12,640	0.08	86	529K	7B
1403/09/13	13,100	12,380	13,100	12,630	(0.94)	128	1M	15B
1403/09/12	12,210	12,210	12,950	12,750	1.35	105	1M	13B
1403/09/11	12,700	12,350	12,700	12,580	(1.18)	49	637K	8B
1403/09/10	12,940	12,410	12,940	12,730	1.27	125	978K	13B
1403/09/07	12,800	12,590	12,800	12,570	1.13	64	660K	8B
1403/09/06	12,430	12,210	12,430	12,430	2.98	151	2M	25B
1403/09/05	11,690	11,680	12,080	12,070	2.90	87	2M	25B
1403/09/04	11,320	11,320	11,950	11,730	1.03	108	849K	10B
1403/09/03	11,070	11,070	11,750	11,610	1.75	155	1M	17B
1403/08/30	11,450	11,200	11,450	11,410	(1.13)	60	698K	8B
1403/08/29	11,460	11,460	11,750	11,540	0.0	10	46K	534M
1403/08/23	11,850	11,330	11,850	11,540	0.0	43	256K	3B
1403/08/22	11,340	11,340	11,390	11,540	(1.28)	57	729K	8B
1403/08/21	12,020	11,360	12,020	11,690	0.17	69	568K	7B
1403/08/20	11,500	11,410	11,810	11,670	1.74	63	1M	13B
1403/08/19	11,210	11,210	11,940	11,470	(2.8)	152	1M	13B
1403/08/15	11,450	11,450	11,450	11,800	0.0	3	14K	160M
1403/08/14	11,450	11,450	11,450	11,800	0.0	4	14K	166M
1403/08/12	11,490	11,490	11,490	11,800	(0.34)	18	178K	2B
1403/08/09	11,630	11,630	11,640	11,840	(1.17)	42	656K	8B
1403/08/08	11,850	11,660	11,850	11,980	(0.33)	24	169K	2B
1403/08/07	12,120	11,840	12,120	12,020	(1.48)	108	872K	10B
1403/08/06	12,620	11,960	12,620	12,200	(0.97)	152	822K	10B
1403/08/05	12,250	12,250	12,920	12,320	(2.38)	165	2M	27B
1403/08/02	12,250	12,250	12,250	12,620	0.0	1	6K	78M
1403/07/30	12,040	12,040	12,040	12,620	(0.39)	17	123K	1B
1403/07/25	12,290	12,290	12,290	12,670	0.0	2	13K	160M
1403/07/24	12,300	12,300	12,300	12,670	(0.08)	4	26K	315M
1403/07/23	12,320	12,320	12,320	12,680	(0.16)	13	82K	1B
1403/07/22	12,610	12,430	12,610	12,700	(0.86)	44	435K	5B
1403/07/21	12,610	12,610	12,800	12,810	(1.39)	71	748K	9B
1403/07/18	12,870	12,870	12,870	12,990	0.0	7	49K	630M
1403/07/17	12,870	12,870	12,870	12,990	(0.08)	8	91K	1B
1403/07/16	12,870	12,870	12,870	13,000	0.0	2	9K	111M
1403/07/11	12,870	12,870	12,870	13,000	0.0	2	8K	102M
1403/07/10	12,870	12,870	12,870	13,000	0.0	3	19K	245M
1403/07/09	12,920	12,900	12,960	13,000	(0.23)	49	353K	5B
1403/07/08	12,950	12,950	13,060	13,030	(0.38)	59	606K	8B
1403/07/07	13,060	13,060	13,320	13,080	(0.83)	113	1M	20B
1403/07/04	13,190	13,180	13,190	13,190	2.97	86	2M	24B
1403/07/03	13,150	13,150	13,150	12,810	0.31	16	171K	2B
1403/07/02	13,110	13,110	13,110	12,770	0.31	21	157K	2B
1403/07/01	13,000	12,990	13,010	12,730	0.71	49	398K	5B
1403/06/28	12,740	12,400	12,750	12,640	2.10	133	1M	15B
1403/06/27	12,060	12,060	12,650	12,380	(0.24)	63	389K	5B
1403/06/26	12,260	12,260	12,300	12,410	(1.74)	87	960K	12B
1403/06/25	13,400	12,620	13,400	12,630	(2.92)	106	2M	22B
1403/06/24	12,610	12,550	13,310	13,010	0.62	183	1M	15B
1403/06/21	12,920	12,920	13,020	12,930	(4.93)	183	2M	27B
1403/06/20	13,220	13,220	13,220	13,600	(0.15)	8	65K	866M
1403/06/19	13,220	13,220	13,220	13,620	0.0	1	4K	50M
1403/06/18	13,240	13,240	13,240	13,620	(0.15)	4	64K	848M
1403/06/17	13,250	13,250	13,250	13,640	(0.07)	6	38K	510M
1403/06/13	13,380	13,380	13,380	13,650	0.0	1	4K	52M
1403/06/11	13,450	13,420	13,470	13,650	(0.29)	24	245K	3B
1403/06/10	13,690	13,690	13,710	13,690	(1.93)	96	2M	21B
1403/06/05	13,690	13,690	13,690	13,960	0.0	2	7K	100M
1403/06/03	13,690	13,690	13,690	13,960	0.0	4	14K	186M
1403/05/31	13,690	13,690	13,690	13,960	0.0	2	9K	125M
1403/05/29	13,690	13,690	13,690	13,960	0.0	1	4K	58M
1403/05/28	13,690	13,690	13,690	13,960	0.0	2	8K	109M
1403/05/27	13,690	13,690	13,690	13,960	0.0	5	20K	273M
1403/05/24	13,840	13,840	13,840	13,960	(0.07)	3	70K	969M
1403/05/23	13,840	13,840	13,840	13,970	0.0	1	4K	50M
1403/05/14	13,840	13,840	13,840	13,970	0.0	2	14K	199M
1403/05/10	13,600	13,590	13,600	13,970	(0.29)	9	127K	2B
1403/05/09	13,760	13,760	13,970	14,010	(1.2)	62	567K	8B
1403/05/08	13,820	13,810	14,000	14,180	(0.35)	32	170K	2B
1403/05/06	14,070	14,070	14,110	14,230	(1.86)	52	883K	12B
1403/05/03	14,100	14,100	14,100	14,500	(0.21)	18	79K	1B
1403/05/02	14,140	14,140	14,160	14,530	(0.27)	35	132K	2B
1403/05/01	14,180	14,180	14,270	14,570	(0.27)	34	144K	2B
1403/04/31	14,240	14,220	14,240	14,610	(0.27)	27	134K	2B
1403/04/30	14,820	14,410	14,960	14,650	(1.35)	80	722K	10B
1403/04/27	15,150	14,520	15,150	14,850	(0.74)	40	353K	5B
1403/04/24	14,630	14,630	15,200	14,960	(0.8)	78	438K	6B
1403/04/23	15,590	14,990	15,590	15,080	(2.39)	72	1M	17B
1403/04/20	15,450	15,230	15,450	15,450	3.00	154	2M	30B
1403/04/19	15,200	15,200	15,200	15,000	1.63	32	751K	11B
1403/04/18	14,500	14,300	14,890	14,760	2.07	107	1M	16B
1403/04/17	14,350	14,340	14,850	14,460	(2.17)	143	1M	16B
1403/04/16	14,500	14,330	15,200	14,780	0.14	166	961K	14B
1403/04/13	15,300	14,550	15,300	14,760	(1.6)	124	909K	13B
1403/04/12	14,930	14,930	14,930	15,000	(2.53)	31	1M	16B
1403/04/11	15,040	15,040	15,040	15,390	(0.71)	12	308K	5B
1403/04/10	15,220	15,220	15,220	15,500	(1.21)	29	516K	8B
1403/04/09	15,220	15,220	15,220	15,690	0.0	4	10K	150M
1403/04/06	15,690	15,690	15,690	15,690	(2.0)	26	1M	20B
1403/04/04	15,780	15,780	15,780	16,010	(0.56)	10	335K	5B
1403/04/03	15,920	15,920	15,920	16,100	(0.86)	20	526K	8B
1403/04/02	15,920	15,920	15,920	16,240	0.0	1	3K	51M
1403/03/30	16,240	16,240	16,240	16,240	(1.99)	69	2M	26B
1403/03/23	16,240	16,240	16,240	16,570	0.0	1	4K	57M
1403/03/22	16,240	16,240	16,240	16,570	0.0	3	13K	213M
1403/03/21	16,250	16,250	16,250	16,570	(0.06)	3	20K	325M
1403/01/28	16,420	16,420	16,420	16,580	0.0	8	23K	381M
1403/01/27	16,520	16,520	16,830	16,580	(0.6)	99	828K	14B
1403/01/26	16,520	16,520	16,520	16,680	0.0	1	4K	58M
1403/01/25	16,290	16,280	16,290	16,680	(0.6)	52	249K	4B
1403/01/21	16,670	16,430	16,800	16,780	(0.83)	104	405K	7B
1403/01/20	16,650	16,650	17,390	16,920	0.0	66	226K	4B
1403/01/19	16,650	16,610	16,790	16,920	(1.17)	129	461K	8B
1403/01/18	17,200	16,880	17,880	17,120	(1.61)	146	795K	14B
1403/01/15	17,100	17,100	17,850	17,400	0.12	89	350K	6B
1403/01/14	17,530	17,330	17,880	17,380	(2.69)	199	2M	27B
1403/01/11	17,090	17,040	18,080	17,860	1.71	153	1M	23B
1403/01/08	17,710	17,380	18,190	17,560	(1.95)	176	1M	20B
1403/01/07	17,560	17,560	18,220	17,910	0.0	84	327K	6B
1403/01/06	18,450	17,750	18,450	17,910	(0.06)	104	334K	6B
1403/01/05	17,920	17,680	17,930	17,920	2.93	142	2M	36B
1402/12/28	16,880	16,880	17,850	17,410	0.35	91	481K	8B
1402/12/27	17,820	17,290	17,980	17,350	(2.64)	147	2M	39B
1402/12/26	17,580	17,580	18,080	17,820	(1.66)	130	658K	12B
1402/12/23	18,140	17,650	18,140	18,120	2.84	345	4M	81B
1402/12/22	17,760	17,760	17,760	17,620	2.14	45	860K	15B
1402/12/21	17,630	17,630	17,630	17,250	0.76	40	295K	5B
1402/12/20	17,590	17,590	17,590	17,120	0.23	35	85K	1B
1402/12/16	17,530	17,530	17,530	17,080	0.35	20	132K	2B
1402/12/15	17,420	17,420	17,420	17,020	0.59	28	247K	4B
1402/12/14	17,290	17,290	17,290	16,920	0.77	45	314K	5B
1402/12/13	17,140	17,140	17,140	16,790	0.84	35	345K	6B
1402/12/12	16,980	16,980	16,980	16,650	0.97	39	404K	7B
1402/12/09	16,220	16,100	16,450	16,490	(0.6)	67	311K	5B
1402/12/08	16,180	16,170	16,870	16,590	(0.42)	97	384K	6B
1402/12/07	16,610	16,500	16,780	16,660	(2.06)	144	857K	14B
1402/12/05	16,870	16,610	17,300	17,010	(0.58)	105	398K	7B
1402/12/02	16,820	16,820	17,180	17,110	(0.41)	76	374K	6B
1402/12/01	16,730	16,730	17,640	17,180	0.29	108	482K	8B
1402/11/30	16,900	16,750	17,380	17,130	(0.52)	95	477K	8B
1402/11/29	17,000	16,900	17,420	17,220	(1.15)	118	673K	12B
1402/11/28	18,050	17,170	18,050	17,420	(1.58)	92	644K	11B
1402/11/25	18,180	17,150	18,210	17,700	0.11	126	573K	10B
1402/11/24	17,260	17,010	17,920	17,680	1.61	211	1M	18B
1402/11/23	17,670	17,260	17,850	17,400	(2.19)	145	949K	16B
1402/11/21	17,820	17,730	18,300	17,790	(2.63)	191	2M	30B
1402/11/18	19,110	18,010	19,110	18,270	(1.56)	160	798K	14B
1402/11/17	18,300	18,300	18,950	18,560	0.81	116	567K	11B
1402/11/16	18,000	18,000	18,690	18,410	1.38	147	798K	15B
1402/11/15	19,020	17,920	19,020	18,160	(1.68)	171	2M	28B
1402/11/14	18,790	17,850	18,790	18,470	1.21	135	613K	11B
1402/11/11	18,100	18,050	18,700	18,250	(1.88)	164	700K	13B
1402/11/10	18,650	18,600	18,800	18,600	(2.87)	201	1M	20B
1402/11/09	19,600	19,100	19,600	19,150	(2.54)	187	1M	21B
1402/11/08	19,750	19,550	20,000	19,650	(2.48)	285	1M	28B
1402/11/07	19,550	19,550	20,650	20,150	0.25	41	199K	4B
1402/11/02	20,300	20,000	20,600	20,100	(2.43)	284	2M	33B
1402/11/01	20,550	20,450	21,050	20,600	(2.14)	161	917K	19B
1402/10/30	20,700	20,350	21,500	21,050	0.72	244	2M	35B
1402/10/27	20,900	20,600	21,400	20,900	(1.18)	201	949K	20B
1402/10/26	21,100	21,100	21,600	21,150	(2.76)	189	1M	22B
1402/10/25	21,700	21,700	22,200	21,750	(2.68)	362	3M	63B
1402/10/24	22,150	22,050	22,150	22,350	(1.54)	113	461K	10B
1402/10/23	23,000	21,900	23,000	22,700	1.57	578	3M	64B
1402/10/20	22,800	22,800	22,800	22,350	0.90	53	293K	7B
1402/10/19	21,900	21,900	22,400	22,150	1.84	120	613K	14B
1402/10/18	21,400	21,050	21,850	21,750	2.35	143	823K	18B
1402/10/17	21,300	20,700	21,350	21,250	2.41	288	3M	61B
1402/10/16	20,800	20,400	21,250	20,750	(0.72)	183	1M	23B
1402/10/13	20,550	20,550	21,100	20,900	(0.95)	181	892K	19B
1402/10/12	21,050	21,050	21,300	21,100	(2.54)	206	824K	17B
1402/10/11	21,800	21,300	22,200	21,650	(1.37)	265	967K	21B
1402/10/10	22,450	21,500	22,450	21,950	(0.68)	361	1M	28B
1402/10/09	22,100	21,400	22,350	22,100	1.84	437	2M	44B
1402/10/06	21,800	21,250	21,800	21,700	2.36	225	1M	23B
1402/10/05	20,700	20,700	21,200	21,200	2.91	319	1M	31B
1402/10/04	20,650	20,500	21,000	20,600	(2.37)	207	1M	27B
1402/10/03	21,200	20,750	21,500	21,100	(0.24)	157	671K	14B
1402/10/02	20,600	20,600	21,500	21,150	0.95	191	643K	14B
1402/09/29	20,400	20,400	21,350	20,950	0.48	156	718K	15B
1402/09/28	21,250	20,550	21,400	20,850	(0.48)	187	842K	18B
1402/09/27	20,350	20,100	21,200	20,950	1.70	464	2M	36B
1402/09/25	20,850	20,550	21,050	20,600	(2.6)	439	3M	55B
1402/09/22	21,550	20,850	21,600	21,150	(1.17)	245	1M	22B
1402/09/21	21,400	21,050	21,550	21,400	2.15	548	3M	68B
1402/09/20	20,700	20,700	21,650	20,950	(1.64)	1,238	12M	252B
1402/09/19	21,650	20,700	21,650	21,300	1.19	451	3M	67B
1402/09/18	20,050	20,050	21,150	21,050	2.43	154	976K	21B
1402/09/15	20,950	20,300	21,050	20,550	(1.44)	235	1M	23B
1402/09/14	20,750	20,750	21,450	20,850	(2.34)	604	4M	78B
1402/09/13	20,900	20,900	20,900	21,350	(0.7)	46	259K	5B
1402/09/12	21,000	21,000	21,000	21,500	(0.46)	27	145K	3B
1402/09/11	21,500	21,500	21,500	21,600	(2.48)	44	756K	16B
1402/09/08	21,650	21,650	21,650	22,150	(0.67)	28	206K	4B
1402/09/07	21,700	21,700	21,700	22,300	(0.22)	12	49K	1B
1402/09/06	22,950	21,900	23,000	22,350	(0.89)	136	474K	11B
1402/08/30	22,550	22,250	22,550	22,550	2.97	122	1M	23B
1402/08/29	22,250	22,250	22,250	21,900	1.15	78	370K	8B
1402/08/28	22,000	22,000	22,000	21,650	1.17	78	366K	8B
1402/08/27	21,800	21,800	21,800	21,400	0.94	104	295K	6B
1402/08/24	20,750	20,750	21,300	21,200	2.42	193	824K	18B
1402/08/23	20,750	20,550	20,750	20,700	2.73	304	2M	31B
1402/08/22	20,000	19,950	20,750	20,150	(1.95)	392	2M	47B
1402/08/21	21,050	20,400	21,050	20,550	(2.14)	191	936K	19B
1402/08/20	21,400	20,600	21,500	21,000	0.24	183	479K	10B
1402/08/17	20,950	20,700	20,950	20,950	2.95	356	3M	54B
1402/08/16	19,450	19,450	20,650	20,350	1.50	164	680K	14B
1402/08/15	20,000	20,000	20,400	20,050	(2.67)	175	886K	18B
1402/08/14	20,200	20,150	20,700	20,600	(0.72)	61	248K	5B
1402/08/13	20,350	20,300	21,400	20,750	(0.72)	132	494K	10B
1402/08/10	20,450	20,400	20,450	20,900	(0.48)	38	181K	4B
1402/08/09	20,800	20,600	21,200	21,000	(0.94)	92	357K	7B
1402/08/08	20,700	20,550	21,700	21,200	0.24	89	340K	7B
1402/08/07	21,100	21,100	21,650	21,150	(2.76)	135	896K	19B
1402/08/06	22,600	21,350	22,600	21,750	(1.14)	77	393K	8B
1402/08/03	21,850	21,850	22,900	22,000	(2.22)	153	1M	23B
1402/08/02	21,950	21,950	21,950	22,500	(0.44)	28	153K	3B
1402/08/01	22,150	22,150	22,700	22,600	(0.88)	62	259K	6B
1402/07/30	22,650	22,650	23,100	22,800	(2.36)	151	687K	16B
1402/07/29	23,750	22,950	23,750	23,350	(1.27)	110	453K	10B
1402/07/26	23,300	23,250	23,850	23,650	(1.25)	100	440K	10B
1402/07/25	23,700	23,700	24,250	23,950	(0.21)	81	287K	7B
1402/07/24	24,100	23,650	24,500	24,000	(0.62)	120	645K	15B
1402/07/23	23,650	23,650	24,900	24,150	(0.82)	136	621K	15B
1402/07/22	24,050	23,450	24,850	24,350	0.83	340	2M	39B
1402/07/19	24,200	24,050	25,100	24,150	(2.42)	206	2M	42B
1402/07/18	24,550	24,550	25,500	24,750	(2.17)	320	2M	40B
1402/07/17	25,250	24,350	25,450	25,300	2.22	626	3M	86B
1402/07/16	24,850	23,450	24,850	24,750	2.48	469	4M	110B
1402/07/15	24,500	24,500	24,500	24,150	1.47	69	419K	10B
1402/07/12	23,700	23,700	23,800	23,800	2.81	137	1M	30B
1402/07/10	22,350	22,350	23,650	23,150	0.65	457	4M	82B
1402/07/09	22,700	22,700	22,900	23,000	(1.71)	115	486K	11B
1402/07/08	24,600	23,400	24,600	23,400	(2.9)	317	2M	45B
1402/07/05	24,200	24,050	25,300	24,100	(2.63)	471	3M	71B
1402/07/04	25,200	24,650	25,600	24,750	(2.56)	272	1M	36B
1402/07/03	25,850	24,750	26,200	25,400	(0.39)	411	2M	42B
1402/07/01	25,400	25,300	25,500	25,500	2.82	380	2M	48B
1402/06/29	24,500	24,300	25,500	24,800	(1.0)	232	701K	17B
1402/06/28	26,300	25,000	26,300	25,050	(2.72)	507	5M	120B
1402/06/27	25,450	25,050	25,900	25,750	2.39	601	2M	58B
1402/06/26	26,300	25,050	26,350	25,150	(2.52)	774	7M	188B
1402/06/22	25,950	25,750	26,400	25,800	(2.64)	334	2M	44B
1402/06/21	26,450	26,450	27,550	26,500	(2.75)	622	3M	90B
1402/06/20	26,500	26,500	26,500	27,250	(0.18)	13	29K	777M
1402/06/19	26,750	26,750	26,750	27,300	(0.91)	19	204K	5B
1402/06/18	26,950	26,950	26,950	27,550	(0.72)	43	193K	5B
1402/06/14	29,200	27,500	29,200	27,750	(2.12)	1,137	8M	211B
1402/06/13	28,350	28,350	28,350	28,350	2.90	81	768K	22B
1402/06/12	27,550	27,550	27,550	27,550	2.99	136	768K	21B
1402/06/11	26,700	26,200	26,800	26,750	2.69	158	768K	21B
1402/06/08	25,250	25,250	26,750	26,050	0.19	1,455	8M	198B
1402/06/07	26,350	24,850	26,350	26,000	1.56	458	3M	79B
1402/06/06	24,550	24,550	26,050	25,600	1.19	987	10M	258B
1402/06/05	25,300	25,300	25,300	25,300	(2.88)	53	248K	6B
1402/06/04	26,050	26,050	26,050	26,050	(2.98)	121	676K	18B
1402/06/01	26,850	26,850	26,850	26,850	(2.89)	6	45K	1B
1402/05/31	27,650	27,650	27,650	27,650	(2.98)	6	62K	2B
1402/05/30	28,500	28,500	28,500	28,500	(2.9)	5	9K	260M
1402/05/29	29,350	29,350	29,350	29,350	(2.98)	7	18K	517M
1402/05/28	30,250	30,250	30,250	30,250	(2.89)	8	16K	496M
1402/05/24	31,150	31,150	31,150	31,150	(2.96)	5	21K	662M
1402/05/23	32,100	32,100	32,100	32,100	(2.87)	11	18K	564M
1402/05/22	33,050	33,050	33,050	33,050	(2.94)	4	10K	333M
1402/05/21	34,050	34,050	34,050	34,050	(2.99)	2	3K	107M
1402/05/18	34,050	34,050	34,050	35,100	0.0	4	6K	204M
1402/05/17	34,050	34,050	34,050	35,100	0.0	4	5K	174M
1402/05/16	34,050	34,050	34,050	35,100	0.0	5	13K	440M
1402/05/15	33,650	33,650	33,650	35,100	(0.85)	21	93K	3B
1402/05/14	34,400	34,400	34,400	35,400	(0.14)	7	15K	528M
1402/05/10	34,450	34,450	34,450	35,450	(0.14)	8	25K	856M
1402/05/09	34,450	34,450	34,450	35,500	0.0	3	5K	172M
1402/05/08	34,450	34,450	34,450	35,500	0.0	5	9K	305M
1402/05/07	34,500	34,500	34,500	35,500	(0.14)	9	21K	739M
1402/05/04	33,950	33,950	33,950	35,550	(0.42)	24	49K	2B
1402/05/03	34,700	34,700	34,700	35,700	(0.14)	7	15K	535M
1402/05/02	34,750	34,750	34,750	35,750	(0.14)	7	22K	773M
1402/05/01	34,750	34,750	34,750	35,800	0.0	3	5K	161M
1402/04/31	34,850	34,850	34,850	35,800	(0.28)	7	46K	2B
1402/04/28	34,950	34,950	34,950	35,900	(0.28)	17	48K	2B
1402/04/27	35,050	35,050	35,050	36,000	(0.28)	21	57K	2B
1402/04/26	35,050	35,050	35,050	36,100	0.0	2	3K	106M
1402/04/25	35,300	35,300	35,300	36,100	(0.69)	22	128K	5B
1402/04/24	36,350	36,350	36,350	36,350	(2.94)	97	830K	30B
1402/04/21	36,600	36,600	36,600	37,450	(0.66)	10	113K	4B
1402/04/20	36,100	36,100	38,300	37,700	1.34	1,452	12M	456B
1402/04/19	37,200	37,200	37,200	37,200	(2.87)	19	53K	2B
1402/04/18	38,300	38,300	38,300	38,300	(2.92)	36	156K	6B
1402/04/17	39,450	39,450	39,450	39,450	(2.95)	8	28K	1B
1402/04/14	39,500	39,500	39,500	40,650	(0.12)	11	21K	820M
1402/04/13	39,600	39,600	39,600	40,700	(0.25)	21	45K	2B
1402/04/12	40,300	40,300	40,300	40,800	(1.69)	16	269K	11B
1402/04/11	41,050	41,050	41,050	41,500	(1.89)	58	292K	12B
1402/04/10	41,300	41,300	41,300	42,300	(0.59)	9	85K	4B
1402/04/07	41,400	41,400	41,400	42,550	(0.23)	10	28K	1B
1402/04/06	41,750	41,750	41,750	42,650	(0.81)	16	129K	5B
1402/04/05	41,950	41,950	41,950	43,000	(0.46)	21	72K	3B
1402/04/04	43,200	43,200	43,200	43,200	(2.92)	43	433K	19B
1402/04/03	44,500	44,500	44,500	44,500	(2.94)	21	531K	24B
1402/03/31	44,650	44,650	44,650	45,850	(0.33)	9	38K	2B
1402/03/30	45,000	45,000	45,000	46,000	(0.76)	21	100K	4B
1402/03/29	46,350	46,350	46,350	46,350	(2.93)	27	431K	20B
1402/03/28	47,450	47,450	47,450	47,750	(2.35)	31	315K	15B
1402/03/27	48,900	48,900	48,900	48,900	(2.98)	63	391K	19B
1402/03/24	50,100	50,100	50,100	50,400	(2.33)	44	300K	15B
1402/03/23	50,150	50,150	50,150	51,600	(0.1)	10	9K	473M
1402/03/22	50,150	50,150	50,150	51,650	(0.1)	14	16K	826M
1402/03/21	51,300	51,300	51,300	51,700	(2.18)	30	281K	14B
1402/03/20	51,850	51,850	51,850	52,850	(1.12)	40	140K	7B
1402/03/17	53,500	52,600	53,500	53,450	2.89	457	2M	120B
1402/03/16	52,000	51,150	52,000	51,950	2.87	234	1M	62B
1402/03/13	50,500	49,100	50,500	50,500	2.96	116	1M	68B
1402/03/10	48,950	48,900	49,050	49,050	2.94	258	2M	88B
1402/03/09	47,650	47,650	47,650	47,650	2.92	67	463K	22B
1402/03/08	47,000	47,000	47,000	46,300	1.42	64	222K	10B
1402/03/07	45,850	43,300	45,900	45,650	2.35	337	3M	120B
1402/03/06	44,950	44,950	44,950	44,600	2.18	74	341K	15B
1402/03/03	44,250	44,250	44,250	43,650	1.51	44	271K	12B
1402/03/02	43,800	43,800	43,800	43,000	1.06	23	185K	8B
1402/03/01	42,000	42,000	42,550	42,550	2.90	85	761K	32B
1402/02/31	41,350	40,400	41,450	41,350	2.73	343	2M	68B
1402/02/30	40,300	38,050	40,300	40,250	2.81	282	4M	180B
1402/02/27	39,600	37,300	39,600	39,150	1.82	381	2M	87B
1402/02/25	38,550	37,500	38,600	38,450	2.53	132	919K	35B
1402/02/24	37,500	37,500	37,500	37,500	2.88	90	774K	29B
1402/02/23	34,600	34,600	36,550	36,450	2.68	252	2M	81B
1402/02/20	35,650	33,650	35,650	35,500	2.45	438	4M	131B
1402/02/19	34,500	34,500	36,500	34,650	(2.53)	135	695K	24B
1402/02/18	35,400	35,400	37,200	35,550	(2.47)	232	2M	71B
1402/02/17	38,200	36,000	38,200	36,450	(1.75)	148	1M	41B
1402/02/16	37,100	37,100	37,100	37,100	2.91	123	793K	29B
1402/02/13	36,050	36,050	36,050	36,050	3.00	93	649K	23B
1402/02/12	35,000	33,150	35,000	35,000	2.94	238	3M	93B
1402/02/11	34,650	34,650	34,650	34,000	1.04	50	221K	8B
1402/02/10	33,850	33,850	33,850	33,650	2.28	77	499K	17B
1402/02/09	33,300	33,300	33,300	32,900	1.70	83	364K	12B
1402/02/06	32,600	32,050	32,650	32,350	2.05	87	432K	14B
1402/02/05	31,000	30,600	32,400	31,700	0.63	425	2M	51B
1402/02/04	32,800	30,900	32,800	31,500	(1.1)	333	2M	63B
1402/01/19	33,200	31,850	33,200	31,950	(2.59)	597	3M	95B
1402/01/16	32,600	32,550	32,800	32,800	2.98	182	1M	37B
1402/01/15	31,050	30,750	32,550	31,850	0.63	471	5M	146B
1402/01/14	31,800	31,650	31,950	31,650	(2.91)	264	1M	42B
1402/01/09	34,150	32,250	34,150	32,600	(1.81)	258	3M	95B
1402/01/08	33,400	32,500	33,500	33,200	2.00	162	1M	33B
1402/01/07	32,450	32,000	33,300	32,550	0.31	229	1M	34B
1402/01/06	32,950	32,700	32,950	32,450	1.41	44	310K	10B
1402/01/05	31,700	31,650	32,300	32,000	(0.16)	152	633K	20B
1401/12/28	32,050	32,000	33,500	32,050	(2.73)	252	1M	47B
1401/12/27	34,350	32,350	34,350	32,950	(1.2)	291	1M	40B
1401/12/24	33,350	33,300	33,350	33,350	2.93	107	630K	21B
1401/12/23	30,900	30,900	32,450	32,400	2.69	311	1M	42B
1401/12/22	31,550	31,550	32,300	31,550	(2.92)	530	6M	186B
1401/12/21	32,000	32,000	32,000	32,500	(1.37)	28	276K	9B
1401/12/20	32,650	32,650	32,650	32,950	(2.08)	34	405K	13B
1401/12/16	35,350	33,350	35,350	33,650	(2.04)	528	6M	199B
1401/12/15	34,350	34,200	34,350	34,350	3.00	221	1M	40B
1401/12/14	33,350	33,150	33,350	33,350	2.93	210	1M	40B
1401/12/13	32,350	31,200	32,450	32,400	2.69	143	1M	44B
1401/12/10	31,700	30,200	31,700	31,550	2.44	301	2M	60B
1401/12/09	31,050	31,050	31,050	30,800	2.16	62	481K	15B
1401/12/08	29,200	29,200	31,000	30,150	0.17	344	5M	154B
1401/12/07	29,450	29,450	29,450	30,100	(0.82)	36	173K	5B
1401/12/06	30,100	30,100	30,100	30,350	(2.1)	67	456K	14B
1401/12/03	31,150	29,400	31,150	31,000	2.48	478	3M	92B
1401/12/02	30,300	29,700	30,300	30,250	2.72	94	723K	22B
1401/12/01	29,000	28,700	29,450	29,450	2.97	136	829K	24B
1401/11/30	28,500	27,600	28,700	28,600	2.51	191	978K	28B
1401/11/26	27,950	26,550	27,950	27,900	2.76	333	3M	75B
1401/11/25	27,700	27,700	27,700	27,150	0.93	40	253K	7B
1401/11/24	27,200	27,200	27,200	26,900	1.70	61	437K	12B
1401/11/23	27,050	27,050	27,050	26,450	0.57	41	169K	5B
1401/11/19	25,750	25,750	27,250	26,300	(0.75)	373	4M	103B
1401/11/18	26,350	26,350	26,350	26,500	(2.39)	82	605K	16B
1401/11/17	26,850	26,850	26,850	27,150	(1.81)	27	461K	12B
1401/11/16	26,900	26,900	26,900	27,650	(0.18)	9	28K	764M
1401/11/12	27,350	27,350	27,350	27,700	(1.6)	19	388K	11B
1401/11/11	27,500	27,500	27,500	28,150	(0.71)	24	148K	4B
1401/11/10	28,350	28,350	28,350	28,350	(2.91)	53	775K	22B
1401/11/09	30,100	28,400	30,100	29,200	(0.17)	378	3M	83B
1401/11/08	29,650	27,950	29,650	29,250	1.56	714	7M	213B
1401/11/05	28,800	28,800	28,800	28,800	2.86	58	402K	12B
1401/11/04	28,150	28,150	28,150	28,000	2.38	35	315K	9B
1401/11/03	27,750	27,750	27,750	27,350	1.48	49	203K	6B
1401/11/02	27,000	27,000	27,000	26,950	2.67	52	354K	10B
1401/11/01	26,250	26,250	26,250	26,250	2.94	79	415K	11B
1401/10/28	25,500	25,500	25,500	25,500	2.82	69	444K	11B
1401/10/27	24,800	24,800	24,800	24,800	2.90	75	789K	20B
1401/10/26	24,200	24,200	24,200	24,100	2.55	41	378K	9B
1401/10/24	23,500	23,500	23,500	23,500	2.84	57	663K	16B
1401/10/21	22,850	22,850	22,850	22,850	2.93	78	507K	12B
1401/10/20	22,650	22,650	22,650	22,200	0.91	41	138K	3B
1401/10/19	22,150	22,150	22,150	22,000	2.09	48	361K	8B
1401/10/18	21,550	21,500	21,550	21,550	2.86	93	1M	30B
1401/10/17	20,950	20,950	20,950	20,950	2.80	135	899K	19B
1401/10/14	20,710	20,710	20,710	20,380	1.34	44	250K	5B
1401/10/13	20,110	20,110	20,110	20,110	2.97	58	764K	15B
1401/10/12	19,180	18,630	19,690	19,530	2.14	255	4M	78B
1401/10/11	19,290	18,170	19,290	19,120	2.08	696	4M	81B
1401/10/10	18,830	18,830	18,830	18,730	2.41	59	450K	8B
1401/10/07	18,290	18,290	18,290	18,290	2.98	47	604K	11B
1401/10/05	17,810	17,300	17,810	17,760	2.66	631	5M	95B
1401/10/04	17,300	17,300	17,300	17,300	2.98	32	646K	11B
1401/10/03	17,190	17,190	17,190	16,800	0.66	26	135K	2B
1401/09/30	17,060	17,060	17,060	16,690	0.72	35	149K	3B
1401/09/29	16,400	16,100	16,810	16,570	1.47	122	443K	7B
1401/09/28	15,990	15,990	16,350	16,330	2.83	207	1M	23B
1401/09/27	16,100	15,810	16,400	15,880	(2.52)	269	2M	28B
1401/09/26	16,160	16,090	16,940	16,290	(1.75)	113	403K	7B
1401/09/23	17,190	16,280	17,190	16,580	(1.07)	184	903K	15B
1401/09/22	16,990	16,150	16,990	16,760	1.58	268	1M	19B
1401/09/21	16,150	16,020	16,630	16,500	2.17	136	1M	22B
1401/09/07	16,120	16,120	16,120	16,150	(2.77)	98	552K	9B
1401/09/06	17,350	16,600	17,350	16,610	(2.92)	121	843K	14B
1401/09/05	17,590	16,600	17,620	17,110	0.0	238	581K	10B
1401/09/02	16,990	16,900	17,130	17,110	2.82	284	1M	19B
1401/09/01	16,630	16,330	16,650	16,640	2.91	209	914K	15B
1401/08/30	16,170	15,800	16,170	16,170	2.99	311	2M	27B
1401/08/29	15,820	15,820	15,820	15,700	2.21	46	486K	8B
1401/08/28	15,630	15,630	15,630	15,360	1.19	32	256K	4B
1401/08/25	15,450	15,450	15,450	15,180	1.20	38	270K	4B
1401/08/24	15,290	15,150	15,290	15,000	1.01	76	237K	4B
1401/08/23	14,770	14,600	15,010	14,850	1.85	119	700K	10B
1401/08/22	14,150	14,150	14,830	14,580	0.21	97	363K	5B
1401/08/21	14,690	14,200	14,880	14,550	0.0	102	323K	5B
1401/08/18	14,940	14,500	15,160	14,550	(2.61)	162	1M	19B
1401/08/17	15,210	14,870	15,210	14,940	(2.48)	185	1M	15B
1401/08/16	14,800	14,800	15,480	15,320	1.93	178	870K	13B
1401/08/15	15,010	14,910	15,180	15,030	(2.02)	130	732K	11B
1401/08/14	15,200	14,910	15,800	15,340	0.0	209	957K	15B
1401/08/11	15,400	15,220	15,440	15,340	(2.23)	131	527K	8B
1401/08/10	16,240	15,340	16,240	15,690	(0.7)	122	321K	5B
1401/08/09	16,450	15,750	16,450	15,800	(2.65)	230	861K	14B
1401/08/08	16,660	15,700	16,660	16,230	0.31	495	3M	48B
1401/08/07	16,190	15,720	16,190	16,180	2.93	280	3M	49B
1401/08/04	15,720	15,720	15,720	15,720	2.95	86	765K	12B
1401/08/03	15,480	15,420	15,480	15,270	1.60	77	372K	6B
1401/08/02	15,230	15,230	15,230	15,030	1.62	82	379K	6B
1401/08/01	14,500	14,500	14,900	14,790	2.21	176	859K	13B
1401/07/30	14,520	14,280	14,620	14,470	1.90	113	571K	8B
1401/07/27	13,990	13,990	14,270	14,200	2.45	176	765K	11B
1401/07/26	13,670	13,670	14,080	13,860	0.36	83	329K	5B
1401/07/25	13,780	13,710	14,160	13,810	0.22	78	233K	3B
1401/07/24	13,970	13,730	14,230	13,780	(2.61)	108	3M	36B
1401/07/23	14,880	14,040	14,880	14,150	(2.21)	122	600K	8B
1401/07/20	14,470	14,250	14,750	14,470	(1.5)	110	385K	6B
1401/07/19	14,390	14,360	14,730	14,690	(0.54)	104	236K	3B
1401/07/18	14,520	14,430	14,990	14,770	(0.2)	105	217K	3B
1401/07/17	14,920	14,160	14,920	14,800	2.14	249	2M	27B
1401/07/16	14,770	14,770	14,770	14,490	1.05	34	249K	4B
1401/07/12	14,590	14,590	14,590	14,340	1.20	34	300K	4B
1401/07/11	14,500	14,500	14,500	14,170	0.64	23	158K	2B
1401/07/09	14,170	14,170	14,170	14,080	2.33	53	564K	8B
1401/07/06	13,950	13,520	14,000	13,760	(0.15)	43	186K	3B
1401/07/04	13,660	13,440	14,000	13,780	(0.14)	63	191K	3B
1401/07/02	13,870	13,780	14,060	13,800	(2.82)	81	683K	9B
1401/06/30	14,200	14,200	14,770	14,200	(2.94)	131	1M	15B
1401/06/29	14,320	14,320	15,190	14,630	(0.88)	218	675K	10B
1401/06/28	14,700	13,990	14,850	14,760	2.36	409	2M	35B
1401/06/27	14,420	13,900	14,420	14,420	3.00	195	2M	28B
1401/06/23	14,150	14,150	14,150	14,000	1.89	22	469K	7B
1401/06/22	13,220	13,220	13,850	13,740	2.16	67	586K	8B
1401/06/21	13,130	13,030	13,690	13,450	1.13	120	450K	6B
1401/06/20	13,270	13,010	13,490	13,300	0.0	126	392K	5B
1401/06/19	13,630	13,270	13,680	13,300	(2.78)	237	1M	16B
1401/06/16	13,410	13,400	13,930	13,680	(0.94)	157	954K	13B
1401/06/15	13,920	13,650	14,200	13,810	(1.85)	172	566K	8B
1401/06/14	14,000	13,810	14,100	14,070	2.78	215	1M	17B
1401/06/13	13,660	13,660	13,880	13,690	(2.77)	330	1M	20B
1401/06/12	14,440	13,600	14,440	14,080	0.43	970	7M	95B
1401/06/09	14,240	14,240	14,240	14,020	1.37	36	363K	5B
1401/06/08	14,110	14,110	14,110	13,830	0.95	46	251K	4B
1401/06/07	14,010	14,010	14,010	13,700	0.66	24	166K	2B
1401/06/06	13,610	13,200	13,610	13,610	2.95	113	2M	21B
1401/06/05	13,450	13,450	13,450	13,220	1.23	39	309K	4B
1401/06/02	13,270	13,270	13,270	13,060	1.32	41	351K	5B
1401/06/01	13,170	13,170	13,170	12,890	0.78	42	208K	3B
1401/05/31	12,450	12,330	13,090	12,790	0.63	384	3M	34B
1401/05/30	12,590	12,390	12,720	12,710	2.91	338	2M	28B
1401/05/29	12,990	12,300	12,990	12,350	(2.6)	458	3M	34B
1401/05/26	12,640	12,640	13,380	12,680	(2.69)	805	9M	116B
1401/05/25	13,030	13,030	13,030	13,030	(2.98)	22	299K	4B
1401/05/24	13,430	13,430	13,430	13,430	(2.96)	8	78K	1B
1401/05/23	13,840	13,840	13,840	13,840	(2.95)	5	17K	235M
1401/05/22	14,260	14,260	14,260	14,260	(2.99)	12	56K	804M
1401/05/19	14,700	14,700	14,700	14,700	(2.97)	2	1K	15M
1401/05/18	15,150	15,150	15,150	15,150	(2.95)	5	29K	445M
1401/05/15	15,160	15,160	15,160	15,610	(0.06)	5	9K	133M
1401/05/12	15,170	15,170	15,170	15,620	(0.06)	2	16K	237M
1401/05/11	14,870	14,870	14,870	15,630	(0.13)	3	17K	248M
1401/05/10	15,200	15,200	15,200	15,650	(0.06)	3	16K	246M
1401/05/09	15,200	15,200	15,200	15,660	(0.06)	2	16K	238M
1401/05/08	15,210	15,210	15,210	15,670	(0.06)	3	19K	286M
1401/05/05	15,210	15,210	15,210	15,680	0.0	4	3K	40M
1401/05/04	15,210	15,210	15,210	15,680	0.0	1	1K	21M
1401/05/03	14,910	14,910	14,910	15,680	(0.06)	3	4K	62M
1401/05/02	15,230	15,230	15,230	15,690	(0.06)	7	18K	278M
1401/05/01	15,250	15,250	15,250	15,700	(0.13)	5	24K	367M
1401/04/29	15,250	15,250	15,250	15,720	0.0	1	653	10M
1401/04/28	15,270	15,270	15,270	15,720	(0.13)	3	24K	361M
1401/04/26	15,280	15,280	15,280	15,740	(0.06)	2	10K	145M
1401/04/25	15,020	15,020	15,020	15,750	(0.38)	15	51K	762M
1401/04/22	15,350	15,350	15,350	15,810	(0.06)	4	15K	231M
1401/04/21	15,370	15,370	15,370	15,820	(0.13)	3	20K	313M
1401/04/20	15,370	15,370	15,370	15,840	0.0	2	1K	15M
1401/04/18	15,410	15,410	15,410	15,840	(0.25)	11	49K	749M
1401/04/15	15,430	15,430	15,430	15,880	(0.13)	14	22K	338M
1401/04/14	16,130	15,530	16,490	15,900	(0.69)	276	1M	16B
1401/03/30	16,160	16,160	16,160	16,010	2.04	56	463K	7B
1401/03/29	15,730	15,020	15,730	15,690	2.68	215	2M	29B
1401/03/28	15,200	14,440	15,290	15,280	2.90	321	6M	85B
1401/03/25	14,850	14,100	14,850	14,850	2.98	381	5M	80B
1401/03/24	14,420	14,110	14,420	14,420	3.00	137	4M	54B
1401/03/23	14,110	13,290	14,110	14,000	2.19	570	9M	132B
1401/03/22	13,700	13,700	13,700	13,700	28.28	65	2M	33B
1401/03/11	10,890	10,890	10,890	10,680	0.95	30	309K	3B
1401/03/10	10,770	10,770	10,770	10,580	1.15	18	368K	4B
1401/03/09	10,740	10,740	10,740	10,460	0.29	22	89K	959M
1401/03/08	10,710	10,710	10,710	10,430	0.29	23	79K	846M
1401/03/07	10,620	10,620	10,620	10,400	0.78	33	261K	3B
1401/03/04	10,450	10,450	10,450	10,320	1.67	25	553K	6B
1401/03/03	10,430	10,430	10,430	10,150	0.20	24	61K	637M
1401/03/02	10,320	10,320	10,320	10,130	1.10	30	360K	4B
1401/03/01	10,300	10,300	10,300	10,020	0.20	12	69K	706M
1401/02/28	10,240	10,240	10,240	10,000	0.50	32	169K	2B
1401/02/27	10,160	10,160	10,160	9,950	0.81	26	292K	3B
1401/02/26	10,130	10,130	10,130	9,870	0.30	40	103K	1B
1401/02/12	9,910	9,910	9,910	9,850	2.28	34	815K	8B
1401/02/11	9,820	9,820	9,820	9,630	0.94	28	325K	3B
1401/02/10	9,710	9,710	9,710	9,540	1.17	29	425K	4B
1401/02/07	9,690	9,690	9,690	9,430	0.21	27	61K	593M
1401/02/06	9,600	9,600	9,600	9,410	0.86	23	319K	3B
1401/02/05	9,590	9,590	9,590	9,330	0.11	8	32K	311M
1401/01/24	9,320	9,320	9,320	9,320	2.98	85	2M	17B
1401/01/23	9,050	9,050	9,050	9,050	2.96	84	7M	65B
1401/01/22	8,800	8,630	8,800	8,790	2.81	128	2M	15B
1401/01/21	8,310	8,310	8,620	8,550	2.15	426	22M	192B
1401/01/20	8,140	8,140	8,500	8,370	0.36	113	568K	5B
1401/01/17	8,600	8,320	8,600	8,340	(2.68)	179	2M	14B
1401/01/16	8,710	8,500	8,710	8,570	1.30	124	598K	5B
1401/01/15	8,660	8,400	8,670	8,460	0.48	84	300K	3B
1401/01/14	8,580	8,280	8,600	8,420	0.84	122	507K	4B
1401/01/10	8,540	8,200	8,540	8,350	0.48	74	322K	3B
1401/01/09	8,510	8,250	8,520	8,310	0.12	51	209K	2B
1401/01/07	8,300	8,210	8,530	8,300	0.0	41	56K	471M
1401/01/06	8,540	8,290	8,540	8,300	0.0	39	69K	576M
1400/12/28	8,470	8,180	8,510	8,300	0.36	63	216K	2B
1400/12/25	8,470	8,180	8,490	8,270	0.24	63	150K	1B
1400/12/24	8,340	8,120	8,370	8,250	(1.43)	83	981K	8B
1400/12/23	8,290	8,140	8,460	8,370	(0.24)	39	103K	846M
1400/12/22	8,200	8,200	8,600	8,390	0.0	60	159K	1B
1400/12/21	8,350	8,350	8,490	8,390	(2.44)	118	994K	8B
1400/12/18	8,410	8,400	8,710	8,600	(0.58)	105	383K	3B
1400/12/17	8,840	8,570	8,840	8,650	(2.04)	99	770K	7B
1400/12/16	8,630	8,610	8,970	8,830	(0.45)	68	222K	2B
1400/12/15	8,760	8,730	8,990	8,870	(1.44)	165	529K	5B
1400/12/14	8,840	8,810	9,300	9,000	(0.88)	109	423K	4B
1400/12/11	9,360	8,860	9,360	9,080	(0.22)	115	373K	3B
1400/12/09	8,630	8,610	9,130	9,100	2.59	349	2M	23B
1400/12/08	8,860	8,680	8,870	8,870	2.90	167	1M	11B
1400/12/07	8,390	8,380	8,870	8,620	(0.12)	282	2M	14B
1400/12/04	8,860	8,360	8,860	8,630	0.23	179	1M	9B
1400/12/03	8,600	8,440	8,730	8,610	(1.03)	137	518K	4B
1400/12/02	8,800	8,360	8,800	8,700	1.75	153	922K	8B
1400/12/01	8,550	8,390	8,550	8,550	4.91	114	2M	14B
1400/11/30	8,380	8,380	8,380	8,150	0.12	14	47K	395M
1400/11/27	8,330	8,330	8,330	8,140	0.62	22	263K	2B
1400/11/25	8,300	8,300	8,300	8,090	0.37	15	151K	1B
1400/11/24	8,280	8,280	8,280	8,060	2.15	48	549K	5B
1400/11/23	8,070	7,730	8,070	7,890	0.64	86	297K	2B
1400/11/20	8,050	8,050	8,050	7,840	0.26	45	99K	799M
1400/11/19	7,960	7,900	7,970	7,820	1.03	46	438K	3B
1400/11/18	7,970	7,740	7,970	7,740	(2.89)	95	1M	11B
1400/11/17	8,020	7,850	8,020	7,970	(1.48)	58	625K	5B
1400/11/16	7,960	7,900	8,300	8,090	0.37	76	223K	2B
1400/11/13	8,230	8,050	8,230	8,060	0.12	47	203K	2B
1400/11/12	7,940	7,940	8,230	8,050	0.0	69	356K	3B
1400/11/11	8,270	7,970	8,290	8,050	0.0	50	103K	828M
1400/11/10	8,250	7,880	8,250	8,050	0.50	107	246K	2B
1400/11/09	7,780	7,760	8,200	8,010	0.50	130	419K	3B
1400/11/06	7,710	7,710	8,170	7,970	0.38	78	193K	2B
1400/11/05	7,840	7,830	7,840	7,940	(1.61)	53	652K	5B
1400/11/04	8,070	8,070	8,100	8,070	(2.89)	83	1M	10B
1400/11/03	8,320	8,310	8,320	8,310	(2.92)	54	1M	11B
1400/11/02	8,520	8,350	8,600	8,560	(0.47)	66	220K	2B
1400/10/29	8,800	8,380	8,800	8,600	(0.35)	82	132K	1B
1400/10/28	8,690	8,630	9,000	8,630	(2.92)	79	3M	22B
1400/10/27	8,710	8,710	9,040	8,890	(0.89)	129	407K	4B
1400/10/26	8,750	8,750	9,290	8,970	(0.55)	86	253K	2B
1400/10/25	9,000	8,860	9,000	9,020	(1.2)	84	449K	4B
1400/10/22	9,090	9,090	9,360	9,130	(2.56)	130	904K	8B
1400/10/21	9,350	9,280	9,560	9,370	(1.99)	71	683K	6B
1400/10/20	9,570	9,560	9,920	9,560	(2.95)	65	2M	15B
1400/10/04	9,784	9,571	10,150	9,851	(0.15)	144	427K	4B
1400/10/01	10,189	9,700	10,197	9,866	(0.61)	315	685K	7B
1400/09/30	9,969	9,663	10,000	9,927	(0.34)	118	169K	2B
1400/09/29	9,731	9,706	10,188	9,961	(0.45)	114	192K	2B
1400/09/28	9,746	9,714	10,248	10,006	(0.08)	132	385K	4B
1400/09/27	10,315	9,751	10,315	10,014	(0.01)	78	166K	2B
1400/09/24	9,751	9,751	10,108	10,015	(0.08)	71	151K	2B
1400/09/23	9,900	9,850	10,108	10,023	(1.29)	64	430K	4B
1400/09/22	10,150	10,149	10,399	10,154	(2.94)	100	1M	13B
1400/09/21	10,250	10,165	10,399	10,462	(0.15)	30	53K	538M
1400/09/20	10,499	10,230	10,533	10,478	(0.46)	67	269K	3B
1400/09/17	10,876	10,250	10,876	10,526	(0.32)	180	458K	5B
1400/09/16	10,260	10,260	10,894	10,560	(0.16)	277	2M	23B
1400/09/15	10,481	10,480	11,098	10,577	(2.1)	152	775K	8B
1400/09/14	10,743	10,743	11,000	10,804	(2.45)	127	728K	8B
1400/09/13	10,960	10,959	11,277	11,075	(1.97)	128	599K	7B
1400/09/10	11,280	11,220	11,285	11,297	(2.33)	129	663K	7B
1400/09/09	11,420	11,300	11,690	11,566	(0.71)	121	405K	5B
1400/09/08	11,395	11,395	11,988	11,649	(0.6)	117	439K	5B
1400/09/07	11,410	11,400	12,064	11,719	0.02	109	264K	3B
1400/09/06	11,635	11,611	12,090	11,717	(2.11)	169	651K	8B
1400/09/03	12,020	11,923	12,529	11,970	(2.61)	188	774K	9B
1400/09/02	12,170	12,037	12,500	12,291	(0.95)	200	348K	4B
1400/09/01	12,200	12,170	12,750	12,409	0.24	154	310K	4B
1400/08/30	12,360	12,100	12,740	12,379	(0.27)	120	442K	5B
1400/08/29	12,444	12,362	12,807	12,413	(2.6)	173	1M	14B
1400/08/26	12,650	12,576	12,996	12,744	(1.7)	242	613K	8B
1400/08/25	12,560	12,550	13,230	12,964	0.93	192	739K	10B
1400/08/24	12,919	12,589	13,098	12,845	(1.02)	215	1M	14B
1400/08/23	13,240	12,639	13,350	12,977	(0.4)	126	265K	3B
1400/08/22	13,200	12,588	13,366	13,029	0.40	345	3M	35B
1400/08/19	12,500	12,500	12,993	12,977	2.87	164	867K	11B
1400/08/18	12,860	12,575	13,109	12,615	(2.68)	355	1M	18B
1400/08/17	13,160	12,946	13,300	12,963	(2.87)	231	746K	10B
1400/08/16	13,900	13,255	13,900	13,346	(2.33)	213	1M	17B
1400/08/15	13,250	13,250	13,713	13,664	2.63	281	2M	33B
1400/08/12	12,995	12,987	13,788	13,314	(0.55)	467	2M	21B
1400/08/11	13,550	13,297	13,850	13,388	(2.33)	308	1M	17B
1400/08/10	13,707	13,707	13,767	13,708	(2.99)	179	2M	29B
1400/08/09	13,579	13,579	13,579	14,130	(1.14)	35	155K	2B
1400/08/08	14,234	14,234	14,720	14,293	(2.6)	98	595K	8B
1400/08/05	14,820	14,670	14,820	14,674	(2.97)	173	1M	22B
1400/08/04	15,100	14,851	15,480	15,123	(1.22)	219	618K	9B
1400/08/03	15,500	14,598	15,500	15,310	1.73	448	3M	42B
1400/08/01	15,100	14,459	15,353	15,049	0.96	421	2M	30B
1400/07/28	14,900	14,210	14,987	14,906	2.44	257	2M	26B
1400/07/27	14,490	13,845	14,563	14,551	2.91	202	1M	16B
1400/07/26	14,089	14,089	14,467	14,139	(2.65)	274	1M	19B
1400/07/25	14,690	14,011	14,757	14,524	1.37	364	2M	24B
1400/07/24	14,132	14,132	14,749	14,328	(1.65)	679	3M	43B
1400/07/21	14,479	14,479	14,750	14,569	(2.39)	83	573K	8B
1400/07/20	14,950	14,920	15,459	14,926	(2.96)	518	4M	54B
1400/07/19	15,459	14,800	15,459	15,381	4.47	1,758	15M	226B
1400/07/18	14,798	14,798	14,798	14,723	2.48	124	593K	9B
1400/07/17	14,360	14,000	14,369	14,367	2.98	198	1M	16B
1400/07/14	13,930	13,436	14,083	13,951	2.03	446	3M	43B
1400/07/12	13,212	13,212	13,934	13,673	1.03	353	2M	33B
1400/07/11	13,890	13,263	13,890	13,534	0.14	314	1M	15B
1400/07/10	13,000	12,977	13,779	13,515	1.02	572	3M	39B
1400/07/07	13,630	13,351	13,760	13,378	(2.8)	291	1M	15B
1400/07/06	13,490	13,400	13,803	13,763	2.70	445	2M	32B
1400/07/04	13,039	13,039	13,413	13,401	2.90	175	2M	32B
1400/07/03	13,039	12,760	13,039	13,023	2.87	209	1M	15B
1400/06/31	13,190	12,562	13,190	12,660	(2.24)	254	2M	21B
1400/06/30	13,140	12,947	13,295	12,950	(2.97)	188	3M	39B
1400/06/29	12,844	12,844	13,638	13,347	0.80	208	933K	12B
1400/06/28	13,223	13,221	13,630	13,241	(2.85)	252	1M	16B
1400/06/27	13,720	13,529	14,060	13,629	(2.28)	175	967K	13B
1400/06/24	14,245	13,471	14,245	13,947	0.84	512	1M	21B
1400/06/23	13,450	13,450	13,880	13,831	2.63	194	854K	12B
1400/06/22	13,890	13,120	13,890	13,476	(0.36)	321	1M	16B
1400/06/21	13,800	13,515	13,901	13,525	(2.92)	286	2M	30B
1400/06/20	14,000	13,620	14,186	13,932	1.15	517	2M	26B
1400/06/17	13,540	13,340	13,840	13,773	2.50	642	2M	23B
1400/06/16	13,256	13,244	13,763	13,437	(1.58)	706	3M	37B
1400/06/15	13,770	12,971	13,773	13,653	2.10	820	6M	81B
1400/06/14	13,447	13,000	13,448	13,372	2.41	436	2M	27B
1400/06/13	12,600	12,600	13,258	13,057	1.44	554	4M	51B
1400/06/10	12,780	12,612	13,335	12,872	(1.0)	615	2M	26B
1400/06/09	13,040	12,937	13,330	13,002	(2.51)	480	2M	29B
1400/06/08	13,343	13,321	13,964	13,337	(2.88)	595	3M	43B
1400/06/07	14,390	13,597	14,390	13,732	(2.03)	1,662	6M	76B
1400/06/06	14,400	13,682	14,400	14,017	(0.43)	2,063	7M	93B
1400/06/03	14,096	13,701	14,096	14,077	2.86	1,087	5M	66B
1400/06/02	13,212	13,212	14,280	13,686	(1.59)	3,475	16M	222B
1400/06/01	13,679	13,679	13,679	13,907	(1.38)	37	324K	4B
1400/05/31	13,811	13,811	13,811	14,102	(0.96)	26	224K	3B
1400/05/24	13,880	13,880	13,880	14,238	(0.5)	16	115K	2B
1400/05/23	13,756	13,756	13,756	14,309	(1.17)	27	162K	2B
1400/05/20	14,061	14,061	14,061	14,479	(0.11)	8	25K	350M
1400/05/19	14,068	14,068	14,068	14,495	(0.06)	6	13K	177M
1400/05/18	14,076	14,076	14,076	14,503	(0.06)	9	13K	185M
1400/05/17	13,904	13,904	13,904	14,511	(0.85)	12	115K	2B
1400/05/16	14,197	14,197	14,197	14,635	(0.01)	1	1K	14M
1400/05/13	14,207	14,207	14,207	14,636	(0.07)	3	16K	224M
1400/05/12	14,208	14,208	14,208	14,646	(0.01)	1	2K	28M
1400/05/11	13,932	13,932	13,932	14,647	(0.12)	11	17K	233M
1400/05/10	14,273	14,273	14,273	14,665	(0.33)	10	76K	1B
1400/05/09	14,274	14,274	14,274	14,714	(0.01)	3	2K	29M
1400/05/06	14,286	14,286	14,286	14,715	(0.08)	7	18K	256M
1400/05/05	14,005	14,005	14,005	14,727	(0.1)	6	14K	196M
1400/05/04	14,304	14,304	14,304	14,742	(0.03)	6	6K	80M
1400/04/28	14,364	14,364	14,364	14,746	(0.42)	15	93K	1B
1400/04/27	14,365	14,365	14,365	14,808	(0.01)	2	1K	14M
1400/04/26	14,229	14,229	14,229	14,809	(1.12)	27	150K	2B
1400/04/23	14,650	14,650	14,650	14,977	(0.83)	20	183K	3B
1400/04/22	14,653	14,653	14,653	15,103	(0.02)	3	5K	73M
1400/04/21	14,680	14,680	14,680	15,106	(0.18)	14	39K	575M
1400/04/20	14,383	14,383	14,383	15,133	(0.04)	6	5K	71M
1400/04/19	14,690	14,690	14,690	15,139	(0.03)	5	7K	104M
1400/04/16	14,690	14,690	14,690	15,144	0.0	1	500	7M
1400/04/15	14,708	14,708	14,708	15,144	(0.12)	11	26K	387M
1400/04/14	14,436	14,436	14,436	15,162	(0.22)	11	29K	413M
1400/04/12	14,746	14,746	14,746	15,195	(0.05)	3	11K	158M
1400/04/09	14,747	14,747	14,747	15,202	(0.01)	3	2K	29M
1400/04/07	14,747	14,747	14,747	15,203	0.0	2	400	6M
1400/04/06	14,748	14,748	14,748	15,203	(0.01)	1	1K	15M
1400/04/05	14,765	14,765	14,765	15,204	(0.11)	4	25K	367M
1400/04/02	14,462	14,462	14,462	15,221	(0.01)	3	2K	25M
1400/04/01	14,768	14,768	14,768	15,223	(0.01)	3	1K	18M
1400/03/31	14,770	14,770	14,770	15,224	(0.01)	3	3K	49M
1400/03/30	14,771	14,771	14,771	15,226	(0.01)	2	1K	15M
1400/03/29	14,468	14,468	14,468	15,227	(0.01)	3	2K	22M
1400/03/26	14,774	14,774	14,774	15,229	(0.01)	2	1K	21M
1400/03/25	14,775	14,775	14,775	15,230	(0.01)	1	1K	15M
1400/03/24	14,776	14,776	14,776	15,231	(0.01)	1	1K	15M
1400/03/23	14,471	14,471	14,471	15,232	0.0	1	350	5M
1400/03/22	14,778	14,778	14,778	15,232	(0.02)	2	5K	67M
1400/03/19	14,778	14,778	14,778	15,235	0.0	1	400	6M
1400/03/17	14,475	14,475	14,475	15,235	(0.01)	1	1K	16M
1400/03/12	14,780	14,780	14,780	15,236	(0.01)	2	1K	21M
1400/03/11	14,781	14,781	14,781	15,237	(0.01)	1	1K	15M
1400/03/10	14,782	14,782	14,782	15,238	(0.01)	1	1K	15M
1400/03/05	14,480	14,480	14,480	15,239	(0.02)	2	2K	34M
1400/03/01	14,481	14,481	14,481	15,242	(0.01)	1	1K	16M
1400/02/29	14,786	14,786	14,786	15,243	0.0	1	380	6M
1400/02/28	14,787	14,787	14,787	15,243	(0.01)	2	809	12M
1400/02/27	14,934	14,934	14,934	15,244	(0.98)	10	210K	3B
1400/02/26	14,861	14,861	14,861	15,395	(1.59)	3	202K	3B
1400/02/22	15,331	15,331	15,331	15,643	0.0	1	655	10M
1400/02/21	15,331	15,331	15,331	15,643	0.0	2	2K	23M
1400/02/20	15,019	15,019	15,019	15,643	(0.01)	4	2K	30M
1400/02/13	15,020	15,020	15,020	15,644	(0.01)	3	1K	22M
1400/02/08	15,333	15,333	15,333	15,645	0.0	2	998	15M
1400/02/07	15,021	15,021	15,021	15,645	(0.01)	3	1K	21M
1400/02/06	15,334	15,334	15,334	15,646	0.0	2	330	5M
1400/02/04	15,335	15,335	15,335	15,646	(0.01)	2	4K	56M
1400/01/14	15,253	15,253	15,253	15,697	(1.2)	48	380K	6B
1400/01/11	15,617	15,617	15,617	15,888	(0.29)	29	192K	3B
1400/01/10	15,705	15,705	15,705	15,935	(0.56)	42	363K	6B
1400/01/08	16,439	15,643	16,439	16,025	0.39	527	2M	24B
1400/01/07	15,583	15,583	16,050	15,962	2.43	1,021	2M	37B
1399/12/27	15,668	14,980	15,668	15,583	2.44	1,366	5M	84B
1399/12/26	15,180	14,603	15,231	15,212	4.87	485	2M	33B
1399/12/25	14,173	14,173	14,529	14,506	2.84	614	2M	29B
1399/12/24	14,134	13,805	14,134	14,106	2.79	1,250	4M	63B
1399/12/23	13,170	13,170	13,832	13,723	2.18	379	2M	22B
1399/12/20	13,295	13,294	13,564	13,430	(1.0)	239	781K	10B
1399/12/19	13,900	13,324	13,900	13,565	(0.22)	499	1M	17B
1399/12/18	13,232	13,232	13,638	13,595	2.67	517	2M	31B
1399/12/17	13,231	13,231	13,470	13,241	(1.93)	443	3M	36B
1399/12/16	13,800	12,870	13,800	13,501	2.72	944	4M	51B
1399/12/13	13,152	13,090	13,152	13,143	2.93	313	1M	20B
1399/12/12	12,868	12,800	12,868	12,769	2.20	229	1M	15B
1399/12/11	12,103	12,103	12,720	12,494	1.17	390	2M	26B
1399/12/10	12,319	12,319	12,758	12,350	(1.75)	559	3M	36B
1399/12/09	12,610	12,523	13,000	12,570	(3.63)	344	2M	24B
1399/12/06	13,050	13,003	13,390	13,044	(1.69)	335	1M	19B
1399/12/05	13,262	13,262	13,446	13,268	(1.95)	302	2M	20B
1399/12/04	13,375	13,375	13,645	13,532	(0.84)	201	709K	9B
1399/12/03	14,100	13,215	14,200	13,647	(0.86)	1,184	6M	86B
1399/12/02	13,821	13,170	13,821	13,765	2.58	786	4M	56B
1399/11/29	13,520	13,170	13,546	13,419	2.03	176	1M	15B
1399/11/28	12,798	12,791	13,174	13,152	2.82	394	2M	31B
1399/11/27	13,078	12,706	13,150	12,791	(1.34)	818	4M	55B
1399/11/26	12,710	12,600	12,987	12,965	2.82	757	5M	67B
1399/11/25	12,990	12,445	13,078	12,609	(0.7)	1,023	6M	79B
1399/11/21	12,710	12,647	13,140	12,698	(2.61)	555	3M	44B
1399/11/20	13,061	12,901	13,500	13,038	(1.97)	469	2M	27B
1399/11/19	13,228	13,228	14,000	13,300	(4.48)	618	4M	55B
1399/11/18	13,549	13,549	13,549	13,924	(0.32)	36	151K	2B
1399/11/15	14,480	13,806	14,500	13,968	(1.85)	266	1M	14B
1399/11/14	14,460	13,990	14,650	14,232	0.01	397	1M	15B
1399/11/13	14,103	14,103	14,700	14,230	(2.13)	924	5M	78B
1399/11/12	14,801	14,462	15,100	14,539	(2.48)	299	1M	21B
1399/11/11	14,550	14,550	15,300	14,909	0.23	569	3M	38B
1399/11/08	14,521	14,507	15,555	14,875	(2.59)	648	3M	49B
1399/11/07	15,201	15,143	15,930	15,270	(2.18)	369	2M	31B
1399/11/06	15,528	15,528	16,139	15,611	(2.48)	581	3M	43B
1399/11/05	16,468	15,774	16,580	16,008	(1.56)	608	3M	48B
1399/11/04	15,830	15,830	16,468	16,261	1.70	687	2M	39B
1399/11/01	15,160	15,160	16,017	15,989	2.82	537	3M	53B
1399/10/30	15,424	15,424	16,200	15,551	(2.2)	1,025	10M	156B
1399/10/29	15,901	15,901	15,901	15,901	(3.0)	87	2M	25B
1399/10/27	17,000	16,062	17,000	16,392	(1.0)	884	4M	62B
1399/10/24	16,336	15,785	16,761	16,558	1.75	1,969	13M	212B
1399/10/23	16,401	15,535	16,401	16,273	2.19	1,854	21M	348B
1399/10/22	16,171	16,171	16,171	15,924	1.43	112	631K	10B
1399/10/21	15,997	15,997	15,997	15,700	1.08	90	479K	8B
1399/10/20	15,843	15,843	15,843	15,532	2.94	162	778K	12B
1399/10/17	15,089	15,089	15,089	15,089	3.00	185	2M	30B
1399/10/16	14,650	14,650	14,650	14,650	2.99	127	2M	24B
1399/10/15	13,807	13,807	14,661	14,224	(0.07)	869	9M	130B
1399/10/14	13,998	13,998	13,998	14,234	(1.36)	99	627K	9B
1399/10/13	14,034	14,034	14,034	14,430	(0.26)	26	121K	2B
1399/10/10	14,207	14,207	14,207	14,468	(3.25)	150	833K	12B
1399/10/09	14,648	14,648	14,648	14,954	(0.97)	79	416K	6B
1399/10/08	14,814	14,814	14,814	15,101	(1.12)	109	477K	7B
1399/10/07	15,249	15,249	15,249	15,272	(2.85)	175	1M	19B
1399/10/06	15,250	15,146	16,070	15,720	0.68	1,331	5M	83B
1399/10/03	14,969	14,969	15,893	15,614	1.19	1,779	17M	264B
1399/10/02	16,190	15,291	16,190	15,431	(2.11)	1,092	4M	57B
1399/10/01	15,699	15,220	15,799	15,763	2.76	870	4M	55B
1399/09/30	15,790	15,270	15,800	15,339	(2.56)	690	3M	40B
1399/09/29	15,408	15,408	16,512	15,742	(2.94)	1,359	6M	97B
1399/09/26	16,217	16,217	16,613	16,218	(2.99)	195	2M	31B
1399/09/25	16,614	16,614	16,614	16,718	(2.39)	46	979K	16B
1399/09/24	17,700	16,890	17,700	17,127	(1.64)	816	7M	115B
1399/09/23	17,000	16,589	17,615	17,412	1.81	1,113	6M	103B
1399/09/22	17,104	16,700	17,104	17,102	4.98	929	15M	264B
1399/09/19	16,550	16,550	16,550	16,290	1.38	104	588K	10B
1399/09/18	16,182	16,182	16,182	16,068	2.27	86	965K	16B
1399/09/17	15,790	15,020	15,805	15,711	2.39	388	6M	90B
1399/09/16	14,825	14,825	15,741	15,345	0.41	960	6M	86B
1399/09/15	15,215	15,214	15,570	15,283	(2.56)	563	3M	51B
1399/09/12	15,962	14,600	15,962	15,684	3.17	976	9M	142B
1399/09/11	15,202	15,202	15,202	15,202	2.99	88	2M	25B
1399/09/10	14,880	14,880	14,880	14,760	2.17	88	970K	14B
1399/09/09	14,044	14,044	14,912	14,447	(0.21)	1,058	8M	122B
1399/09/08	14,890	14,453	14,910	14,478	(2.83)	389	3M	37B
1399/09/05	14,420	14,410	15,254	14,899	0.30	339	2M	26B
1399/09/04	15,620	14,714	15,620	14,855	(2.07)	411	3M	43B
1399/09/03	14,974	14,678	15,300	15,169	2.11	455	3M	49B
1399/09/02	15,000	14,347	15,233	14,855	0.44	549	4M	59B
1399/09/01	14,799	14,000	14,799	14,790	2.94	396	5M	72B
1399/08/28	14,375	14,375	14,375	14,368	4.94	96	2M	23B
1399/08/27	13,691	13,690	13,691	13,691	2.99	144	2M	26B
1399/08/26	13,297	13,138	13,297	13,293	2.97	336	7M	93B
1399/08/25	13,040	12,374	13,138	12,910	1.21	372	3M	34B
1399/08/24	12,760	12,410	12,760	12,756	2.96	208	2M	24B
1399/08/21	11,700	11,514	12,726	12,389	2.22	311	3M	32B
1399/08/20	12,019	12,019	12,700	12,120	(2.18)	157	1M	16B
1399/08/19	12,054	12,054	12,054	12,390	(0.29)	17	155K	2B
1399/08/18	12,080	12,080	12,080	12,426	(0.22)	17	113K	1B
1399/08/17	12,930	12,261	12,930	12,453	(1.48)	128	806K	10B
1399/08/14	12,150	12,145	12,895	12,640	0.96	359	3M	36B
1399/08/12	12,387	12,387	13,090	12,520	(1.96)	166	1M	13B
1399/08/11	13,199	12,557	13,199	12,770	(1.35)	87	948K	12B
1399/08/10	12,690	12,679	13,460	12,945	(0.96)	232	732K	9B
1399/08/07	12,974	12,974	13,180	13,071	(2.27)	225	1M	15B
1399/08/06	13,008	13,008	13,789	13,375	(0.26)	72	200K	3B
1399/08/05	13,297	13,297	13,950	13,410	(2.17)	313	2M	23B
1399/08/03	14,183	13,357	14,183	13,708	(0.45)	530	3M	40B
1399/07/30	13,799	13,220	13,799	13,770	2.78	325	2M	33B
1399/07/29	13,109	13,109	13,919	13,398	(0.86)	391	2M	32B
1399/07/28	14,000	13,441	14,129	13,514	(4.48)	375	3M	36B
1399/07/27	14,165	13,400	14,165	14,148	2.87	708	8M	116B
1399/07/23	13,971	13,971	13,971	13,753	1.39	107	715K	10B
1399/07/22	13,884	13,884	13,884	13,565	0.63	56	324K	4B
1399/07/21	13,836	13,836	13,836	13,480	2.29	111	708K	10B
1399/07/20	13,425	13,425	13,425	13,178	1.10	70	568K	8B
1399/07/19	13,250	12,600	13,352	13,034	0.54	282	1M	16B
1399/07/16	12,540	12,540	13,304	12,964	0.36	475	2M	28B
1399/07/14	12,522	12,522	12,522	12,917	(2.0)	40	605K	8B
1399/07/13	12,798	12,798	12,798	13,181	(0.09)	23	46K	592M
1399/07/12	12,859	12,859	12,859	13,193	(0.48)	58	241K	3B
1399/07/09	12,901	12,901	12,901	13,256	(0.33)	21	159K	2B
1399/07/08	12,908	12,908	12,908	13,300	(2.11)	25	603K	8B
1399/07/07	13,186	13,186	13,186	13,587	(0.04)	6	21K	277M
1399/07/06	13,190	13,190	13,190	13,593	(0.03)	9	14K	181M
1399/07/05	14,014	13,594	14,014	13,597	(2.98)	133	2M	22B
1399/07/02	14,000	13,828	14,700	14,014	(3.72)	355	2M	30B
1399/07/01	14,526	14,526	15,000	14,555	(2.8)	349	2M	30B
1399/06/31	14,543	14,543	14,543	14,975	(0.11)	20	49K	719M
1399/06/30	15,160	14,748	15,160	14,992	(1.39)	177	729K	11B
1399/06/29	15,341	14,874	15,794	15,204	(0.85)	624	3M	49B
1399/06/26	15,341	15,000	15,341	15,334	2.95	558	5M	83B
1399/06/25	13,814	13,814	15,268	14,895	2.43	658	7M	103B
1399/06/24	14,198	14,198	14,198	14,541	(0.66)	27	287K	4B
1399/06/23	14,371	14,371	14,371	14,637	(1.2)	27	525K	8B
1399/06/22	14,815	14,815	14,815	14,815	(3.0)	61	2M	23B
1399/06/19	14,750	14,750	14,750	15,273	(1.63)	42	386K	6B
1399/06/18	15,082	15,082	15,082	15,526	(0.14)	12	56K	846M
1399/06/17	15,093	15,093	15,093	15,548	(0.07)	14	29K	435M
1399/06/16	15,557	15,557	15,800	15,559	(2.99)	206	1M	19B
1399/06/15	16,038	16,038	16,038	16,038	(5.0)	121	2M	27B
1399/06/12	16,380	16,380	16,380	16,882	(0.02)	6	8K	139M
1399/06/11	16,385	16,385	16,385	16,886	(0.03)	9	11K	180M
1399/06/10	17,159	16,576	17,350	16,891	(1.15)	167	580K	10B
1399/06/05	17,003	17,003	17,600	17,088	(2.51)	1,162	5M	80B
1399/06/04	17,445	17,445	17,445	17,528	(2.54)	189	905K	16B
1399/06/03	17,306	17,306	17,306	17,984	(1.27)	31	272K	5B
1399/06/02	17,702	17,702	17,702	18,216	(0.18)	41	65K	1B
1399/06/01	18,142	18,142	19,000	18,249	(2.43)	113	923K	17B
1399/05/29	18,222	18,222	18,222	18,703	(0.44)	50	149K	3B
1399/05/28	19,625	17,757	19,625	18,785	0.50	909	4M	71B
1399/05/27	18,664	18,664	19,000	18,691	(2.86)	319	2M	36B
1399/05/26	19,010	18,850	19,010	19,241	(0.98)	137	353K	7B
1399/05/25	19,592	19,005	19,900	19,432	(0.82)	198	397K	8B
1399/05/22	20,052	18,885	20,052	19,592	0.64	726	3M	54B
1399/05/21	19,450	19,450	19,990	19,468	(2.91)	515	2M	43B
1399/05/20	21,000	19,998	21,000	20,051	(2.74)	455	2M	38B
1399/05/19	21,488	19,860	21,488	20,616	(1.18)	1,500	5M	113B
1399/05/15	20,858	20,858	21,000	20,863	(2.98)	984	4M	74B
1399/05/14	21,750	21,422	22,000	21,503	(2.63)	581	2M	41B
1399/05/13	22,990	22,012	22,650	22,084	(2.68)	555	3M	56B
1399/05/12	22,708	22,206	22,708	22,692	2.93	779	3M	68B
1399/05/11	21,800	21,800	22,057	22,047	2.95	1,065	5M	115B
1399/05/08	21,000	20,300	22,270	21,415	0.41	1,935	7M	139B
1399/05/07	21,296	21,296	21,900	21,328	(2.85)	794	4M	77B
1399/05/06	21,541	21,541	21,541	21,954	(1.14)	142	337K	7B
1399/05/05	22,870	21,983	22,880	22,207	(2.01)	695	1M	29B
1399/05/04	21,901	21,901	23,255	22,662	0.37	2,763	14M	311B
1399/05/01	22,578	22,578	22,578	22,578	(3.0)	263	908K	20B
1399/04/31	23,276	23,276	23,276	23,276	(3.0)	544	3M	73B
1399/04/30	24,776	22,700	24,776	23,995	1.69	5,017	22M	523B
1399/04/29	23,597	23,597	23,597	23,597	3.00	234	2M	38B
1399/04/28	22,910	22,910	22,910	22,910	3.00	221	907K	21B
1399/04/25	22,266	22,266	22,266	22,243	2.89	209	1M	23B
1399/04/24	21,618	21,618	21,618	21,618	5.00	226	1M	23B
1399/04/23	20,593	20,593	20,593	20,589	2.98	218	1M	22B
1399/04/22	19,994	19,994	19,994	19,994	3.00	171	2M	49B
1399/04/21	19,412	19,412	19,412	19,412	3.00	231	1M	21B
1399/04/18	18,847	18,847	18,847	18,847	5.00	371	3M	50B
1399/04/17	17,950	17,950	17,950	17,950	3.00	241	1M	25B
1399/04/16	17,428	17,428	17,428	17,428	3.00	365	2M	29B
1399/04/15	17,000	16,277	17,283	16,921	0.84	1,341	6M	98B
1399/04/14	17,572	16,551	17,572	16,780	(1.65)	1,663	7M	120B
1399/04/11	17,051	16,780	17,289	17,062	1.64	2,082	7M	119B
1399/04/10	16,300	16,300	17,051	16,786	1.40	2,082	6M	102B
1399/04/09	16,554	16,554	16,800	16,555	(2.99)	575	2M	33B
1399/04/08	17,800	16,889	17,870	17,065	(1.99)	1,172	6M	99B
1399/04/07	17,111	17,111	17,426	17,411	2.91	1,283	7M	119B
1399/04/04	17,260	16,749	17,260	16,919	(2.02)	1,472	5M	77B
1399/04/03	17,267	17,267	17,267	17,267	2.99	470	2M	32B
1399/04/02	16,500	16,050	16,844	16,765	2.51	1,056	8M	128B
1399/04/01	16,995	16,050	16,995	16,354	(0.88)	2,711	8M	139B
1399/03/31	16,500	16,500	16,500	16,500	4.78	342	2M	37B
1399/03/13	15,889	15,001	15,894	15,758	2.11	960	3M	50B
1399/03/12	15,755	15,333	16,000	15,432	(2.37)	1,246	5M	80B
1399/03/11	15,755	15,755	16,418	15,807	(4.69)	2,087	10M	155B
1399/03/10	16,418	16,418	16,418	16,584	(2.01)	175	796K	13B
1399/03/07	16,536	16,536	16,536	16,925	(0.72)	84	272K	5B
1399/03/06	16,576	16,576	16,576	17,047	(0.24)	45	92K	2B
1399/03/03	16,589	16,589	16,589	17,088	(2.14)	97	491K	8B
1399/02/31	17,051	17,051	17,051	17,462	(0.66)	91	242K	4B
1399/02/30	17,154	17,154	17,154	17,578	(0.6)	107	221K	4B
1399/02/29	17,480	17,480	17,480	17,684	(1.86)	237	685K	12B
1399/02/28	17,631	17,103	17,631	18,020	(0.86)	87	169K	3B
1399/02/23	17,776	17,776	17,776	18,176	(0.81)	116	291K	5B
1399/02/22	17,889	17,889	17,889	18,325	(0.63)	126	225K	4B
1399/02/21	18,705	18,246	19,100	18,442	(1.96)	1,177	2M	44B
1399/02/20	17,803	17,803	19,675	18,810	0.38	3,384	9M	168B
1399/02/17	18,342	18,342	18,342	18,739	(0.9)	114	319K	6B
1399/02/16	18,557	18,557	18,557	18,909	(1.16)	209	410K	8B
1399/02/15	19,120	19,113	19,378	19,130	(2.91)	906	3M	58B
1399/02/14	19,765	19,401	19,765	19,704	2.68	2,261	6M	120B
1399/02/13	19,298	18,220	19,346	19,190	2.17	2,949	10M	200B
1399/02/10	19,263	19,263	19,263	18,783	0.43	33	159K	3B
1399/02/08	18,900	18,612	19,490	18,702	(2.53)	864	4M	76B
1399/02/07	19,555	18,151	19,555	19,187	3.02	1,164	4M	71B
1399/02/06	18,624	18,620	18,624	18,624	3.00	505	1M	23B
1399/02/03	17,998	17,900	18,099	18,082	2.90	849	3M	53B
1399/02/02	17,132	16,955	17,645	17,572	2.57	854	4M	66B
1399/02/01	16,997	16,997	17,800	17,132	(2.23)	1,623	6M	95B
1399/01/31	17,843	16,805	17,843	17,522	1.14	828	4M	66B
1399/01/30	17,325	17,200	17,325	17,324	2.99	1,214	7M	119B
1399/01/27	16,821	16,821	16,821	16,821	2.99	410	2M	33B
1399/01/26	16,404	15,900	16,404	16,332	4.54	920	3M	43B
1399/01/25	15,628	15,500	15,628	15,623	2.97	329	2M	33B
1399/01/24	15,174	15,000	15,174	15,173	2.99	728	3M	46B
1399/01/23	14,733	14,700	14,733	14,733	3.00	391	2M	28B
1399/01/20	14,593	13,743	14,593	14,304	0.96	1,373	5M	73B
1399/01/19	13,640	13,640	14,193	14,168	2.82	203	1M	20B
1399/01/18	13,775	13,775	13,980	13,780	(2.96)	1,006	4M	59B
1399/01/17	14,600	14,162	14,838	14,201	(2.04)	307	1M	20B
1399/01/16	14,990	14,303	14,990	14,497	(0.75)	1,012	3M	37B
1399/01/11	15,000	14,341	15,000	14,607	(0.34)	724	2M	30B
1399/01/10	14,688	14,400	14,688	14,657	2.78	594	2M	28B
1399/01/09	14,050	14,002	14,299	14,261	2.72	505	2M	25B
1399/01/06	13,734	13,734	14,500	13,883	(1.94)	1,171	4M	52B
1399/01/05	14,400	13,832	14,400	14,158	(0.71)	208	350K	5B
1398/12/28	14,199	14,199	14,967	14,259	(2.59)	678	2M	34B
1398/12/27	14,628	14,628	15,100	14,638	(4.93)	693	3M	39B
1398/12/26	15,101	15,101	15,102	15,397	(1.1)	210	467K	7B
1398/12/25	15,138	15,138	15,138	15,568	(0.24)	51	103K	2B
1398/12/24	15,176	15,176	15,176	15,606	(0.25)	81	108K	2B
1398/12/21	15,609	15,609	16,000	15,645	(4.78)	775	2M	34B
1398/12/20	16,017	16,017	16,017	16,430	(0.5)	84	194K	3B
1398/12/19	16,039	16,039	16,039	16,512	(0.14)	95	54K	863M
1398/12/17	16,482	16,482	16,800	16,535	(2.68)	383	1M	18B
1398/12/14	17,000	16,620	17,124	16,991	2.20	810	2M	34B
1398/12/13	16,746	16,310	16,746	16,626	2.26	1,135	3M	48B
1398/12/12	16,259	16,259	16,259	16,259	3.00	221	1M	23B
1398/12/11	14,950	14,950	16,468	15,786	0.65	2,555	13M	207B
1398/12/10	15,684	15,684	15,684	15,684	(3.0)	226	971K	15B
1398/12/07	16,143	16,143	16,490	16,169	(2.84)	1,486	5M	87B
1398/12/06	17,300	16,551	17,300	16,642	(2.46)	1,155	3M	44B
1398/12/05	17,343	16,411	17,343	17,062	1.33	658	2M	31B
1398/12/04	16,851	16,700	16,851	16,838	2.92	668	3M	47B
1398/12/03	16,326	16,326	16,599	16,361	(2.79)	1,217	4M	73B
1398/11/30	17,500	16,626	17,500	16,830	(1.81)	1,941	7M	110B
1398/11/29	17,149	16,661	17,149	17,140	2.94	1,483	6M	100B
1398/11/28	16,650	16,650	16,650	16,650	4.99	68	318K	5B
1398/11/27	15,858	15,858	15,858	15,858	2.99	66	367K	6B
1398/11/26	15,398	15,380	15,398	15,397	2.99	254	1M	20B
1398/11/23	14,950	14,950	14,950	14,950	3.00	178	1M	17B
1398/11/21	14,121	14,121	14,993	14,515	(0.29)	909	4M	51B
1398/11/20	14,579	14,350	14,584	14,557	2.80	686	3M	46B
1398/11/19	14,000	13,710	14,174	14,160	2.89	687	4M	57B
1398/11/16	13,870	13,002	13,870	13,762	4.18	830	3M	46B
1398/11/15	13,254	12,800	13,254	13,210	2.66	534	3M	35B
1398/11/14	12,868	12,867	12,868	12,868	2.99	161	892K	11B
1398/11/13	12,499	12,400	12,499	12,494	2.96	432	2M	30B
1398/11/12	11,610	11,610	12,240	12,135	4.09	375	3M	37B
1398/11/08	11,850	11,608	11,850	11,658	(2.58)	1,076	4M	41B
1398/11/07	12,240	11,888	12,240	11,967	(2.35)	920	4M	44B
1398/11/06	12,861	12,113	12,861	12,255	(1.86)	892	4M	54B
1398/11/05	12,402	12,400	12,493	12,487	2.94	435	2M	23B
1398/11/02	12,142	11,901	12,142	12,130	2.89	750	3M	41B
1398/11/01	11,780	11,486	11,790	11,789	2.99	337	3M	36B
1398/10/30	11,009	11,009	11,466	11,447	2.82	467	4M	43B
1398/10/29	11,440	10,980	11,440	11,133	(1.08)	487	2M	23B
1398/10/28	11,291	11,050	11,291	11,254	2.65	553	4M	41B
1398/10/25	10,999	10,621	11,277	10,963	0.13	775	4M	47B
1398/10/24	11,280	10,817	11,300	10,949	(1.81)	822	3M	30B
1398/10/23	11,076	10,800	11,290	11,151	1.28	1,042	5M	56B
1398/10/22	11,076	10,700	11,076	11,010	2.38	1,449	9M	101B
1398/10/21	10,754	10,754	10,754	10,754	1.99	81	1M	13B
1398/10/18	10,544	10,544	10,544	10,544	(2.0)	31	293K	3B
1398/10/17	10,900	10,666	11,166	10,759	(2.15)	335	2M	23B
1398/10/15	10,878	10,878	11,549	10,995	(1.95)	1,019	9M	95B
1398/10/14	11,214	11,214	11,214	11,214	(2.99)	83	166K	2B
1398/10/11	11,560	11,560	11,560	11,560	2.99	98	1M	16B
1398/10/10	11,224	11,224	11,224	11,224	5.00	64	571K	6B
1398/10/09	10,690	10,690	10,690	10,690	3.00	75	1M	13B
1398/10/08	10,379	10,379	10,379	10,379	3.00	154	2M	24B
1398/10/07	10,077	10,077	10,077	10,077	2.99	33	215K	2B
1398/10/04	9,784	9,784	9,784	9,784	4.99	58	344K	3B
1398/10/03	9,319	9,319	9,319	9,319	3.00	31	135K	1B
1398/10/02	9,070	8,600	9,096	9,048	2.45	528	5M	46B
1398/10/01	8,700	8,470	8,856	8,832	2.71	266	2M	20B
1398/09/30	8,698	8,435	8,899	8,599	(1.1)	506	3M	23B
1398/09/27	8,723	8,402	8,723	8,695	2.67	1,086	9M	75B
1398/09/26	8,469	8,469	8,469	8,469	2.99	82	1M	9B
1398/09/25	8,000	7,902	8,353	8,223	1.39	290	2M	19B
1398/09/24	8,380	7,999	8,380	8,110	(1.65)	1,594	9M	72B
1398/09/23	8,246	8,246	8,246	8,246	3.00	245	3M	22B
1398/09/20	8,016	7,333	8,016	8,006	4.86	1,010	12M	97B
1398/09/19	7,635	7,635	7,635	7,635	2.99	61	283K	2B
1398/09/18	7,413	7,413	7,413	7,413	2.99	37	142K	1B
1398/09/17	7,198	7,198	7,198	7,198	2.99	48	406K	3B
1398/09/16	6,989	6,989	6,989	6,989	4.99	164	2M	17B
1398/09/13	6,657	6,657	6,657	6,657	2.99	62	238K	2B
1398/09/12	6,464	6,464	6,464	6,464	3.00	31	248K	2B
1398/09/11	6,270	6,200	6,279	6,276	2.94	478	6M	38B
1398/09/10	6,139	5,972	6,149	6,097	1.74	313	1M	6B
1398/09/09	5,910	5,910	6,109	5,993	(0.18)	359	2M	10B
1398/09/06	5,953	5,940	6,110	6,004	(1.09)	172	505K	3B
1398/09/05	6,200	6,000	6,200	6,070	(0.77)	141	342K	2B
1398/09/04	6,160	5,951	6,200	6,117	1.46	203	919K	6B
1398/09/03	5,909	5,909	6,100	6,029	(0.72)	188	810K	5B
1398/09/02	6,140	5,970	6,150	6,073	1.01	165	425K	3B
1398/08/29	6,100	5,900	6,100	6,012	0.69	146	375K	2B
1398/08/28	5,850	5,850	6,110	5,971	(0.17)	122	304K	2B
1398/08/27	5,756	5,756	6,100	5,981	0.81	140	499K	3B
1398/08/26	5,930	5,929	6,090	5,933	(2.93)	336	1M	6B
1398/08/25	6,300	6,104	6,300	6,112	(2.86)	234	1M	7B
1398/08/22	6,490	6,185	6,490	6,292	0.75	301	704K	4B
1398/08/21	6,245	6,240	6,245	6,245	2.98	192	954K	6B
1398/08/20	6,064	6,064	6,064	6,064	2.99	49	143K	870M
1398/08/19	5,894	5,723	5,894	5,888	2.88	111	530K	3B
1398/08/18	5,641	5,641	5,742	5,723	2.65	141	639K	4B
1398/08/14	5,576	5,445	5,725	5,575	(0.02)	182	928K	5B
1398/08/13	5,570	5,535	5,800	5,576	(2.18)	178	573K	3B
1398/08/12	5,751	5,630	5,850	5,700	(1.66)	188	617K	4B
1398/08/11	5,940	5,689	5,947	5,796	(0.36)	195	626K	4B
1398/08/08	5,810	5,772	5,819	5,817	2.96	143	651K	4B
1398/08/06	5,359	5,357	5,679	5,650	2.47	135	1M	6B
1398/08/04	5,599	5,431	5,601	5,514	(1.5)	130	483K	3B
1398/08/01	5,650	5,465	5,799	5,598	(0.64)	142	764K	4B
1398/07/30	5,900	5,592	5,936	5,634	(2.26)	275	2M	10B
1398/07/29	5,950	5,739	5,950	5,764	(2.57)	233	799K	5B
1398/07/28	6,040	5,869	6,100	5,916	(2.21)	278	1M	8B
1398/07/24	6,055	5,951	6,123	6,050	(0.07)	307	1M	8B
1398/07/23	5,930	5,882	6,156	6,054	(0.13)	470	3M	21B
1398/07/22	6,240	5,977	6,240	6,062	(1.61)	212	546K	3B
1398/07/21	6,200	6,119	6,287	6,161	0.31	292	1M	9B
1398/07/20	6,160	6,079	6,240	6,142	1.04	318	2M	9B
1398/07/17	6,050	6,000	6,167	6,079	(0.07)	228	777K	5B
1398/07/16	6,246	6,016	6,246	6,083	(1.92)	282	2M	14B
1398/07/15	6,110	6,080	6,276	6,202	1.77	260	854K	5B
1398/07/14	6,050	5,905	6,180	6,094	0.73	314	1M	9B
1398/07/13	6,010	6,000	6,195	6,050	0.38	345	2M	12B
1398/07/10	6,096	6,000	6,100	6,027	(1.1)	295	2M	11B
1398/07/09	6,108	5,940	6,108	6,094	2.75	245	2M	9B
1398/07/08	5,988	5,828	6,002	5,931	1.77	422	3M	18B
1398/07/07	5,825	5,772	5,896	5,828	0.10	358	3M	17B
1398/07/06	5,800	5,752	5,900	5,822	0.87	504	4M	23B
1398/07/03	5,922	5,668	5,922	5,772	0.38	464	3M	16B
1398/07/02	5,723	5,723	5,943	5,750	(5.02)	539	3M	18B
1398/07/01	6,354	5,900	6,354	6,054	1.17	590	3M	18B
1398/06/31	5,984	5,984	5,984	5,984	0.0	56	456K	3B
1398/06/30	5,984	5,984	5,984	5,984	(0.07)	37	63K	375M
1398/06/27	5,984	5,984	6,000	5,988	(1.63)	96	480K	3B
1398/06/26	6,354	5,984	6,354	6,087	(1.33)	879	5M	28B
1398/06/25	6,169	6,169	6,169	6,169	6.00	46	235K	1B
1398/06/13	5,820	5,820	5,820	5,820	2.99	79	502K	3B
1398/06/12	5,651	5,640	5,651	5,651	2.99	172	949K	5B
1398/06/11	5,400	5,400	5,531	5,487	2.18	719	4M	22B
1398/06/10	5,381	5,355	5,450	5,370	(2.72)	844	4M	24B
1398/06/09	5,602	5,447	5,998	5,520	(8.79)	1,711	11M	61B
1398/06/06	6,042	6,042	6,400	6,052	(9.85)	1,126	7M	45B
1398/06/05	6,870	6,501	6,958	6,713	(1.57)	881	4M	28B
1398/06/04	6,900	6,602	6,999	6,820	1.38	974	4M	26B
1398/06/03	7,001	6,525	7,001	6,727	(3.19)	775	4M	24B
1398/06/02	6,988	6,800	7,070	6,949	0.23	808	3M	23B
1398/05/30	6,400	6,400	7,117	6,933	5.70	811	3M	22B
1398/05/28	6,610	6,455	6,797	6,559	1.36	503	2M	10B
1398/05/27	6,600	6,320	6,610	6,471	(3.63)	766	3M	21B
1398/05/26	6,831	6,601	6,955	6,715	(3.76)	877	4M	25B
1398/05/23	6,990	6,811	7,140	6,977	0.48	1,417	7M	48B
1398/05/22	6,600	6,600	7,100	6,944	6.47	1,713	7M	50B
1398/05/20	6,300	6,236	6,714	6,522	1.89	1,516	9M	58B
1398/05/19	6,302	6,137	6,589	6,401	0.50	1,248	5M	31B
1398/05/16	6,760	6,200	6,760	6,369	(1.88)	1,224	6M	38B
1398/05/15	6,599	6,200	6,700	6,491	3.11	2,327	14M	89B
1398/05/14	5,800	5,800	6,306	6,295	9.80	1,597	20M	126B
1398/05/13	5,566	5,531	5,900	5,733	2.23	741	4M	21B
1398/05/12	5,658	5,453	5,780	5,608	(2.23)	463	2M	12B
1398/05/09	5,790	5,450	5,988	5,736	0.31	823	4M	23B
1398/05/08	5,385	5,385	5,801	5,718	7.32	1,115	5M	31B
1398/05/07	5,150	5,120	5,399	5,328	0.99	378	2M	9B
1398/05/06	5,305	5,111	5,445	5,276	(1.59)	252	864K	5B
1398/05/05	5,301	5,225	5,445	5,361	1.11	314	1M	7B
1398/05/02	5,450	5,200	5,450	5,302	(1.17)	352	2M	8B
1398/05/01	5,500	5,160	5,560	5,365	(3.58)	266	944K	5B
1398/04/31	5,750	5,481	5,750	5,564	(1.12)	321	2M	9B
1398/04/30	5,500	5,470	5,835	5,627	1.31	417	2M	13B
1398/04/29	5,555	5,399	5,745	5,554	(1.79)	358	1M	6B
1398/04/26	5,500	5,354	5,940	5,655	1.51	735	3M	18B
1398/04/25	5,635	5,190	6,100	5,571	(2.94)	1,434	11M	64B
1398/04/24	5,640	5,550	6,000	5,740	3.84	950	5M	31B
1398/04/23	5,700	5,450	5,739	5,528	(1.65)	454	2M	8B
1398/04/22	5,451	5,451	5,779	5,621	(0.41)	406	1M	8B
1398/04/19	5,560	5,504	5,761	5,644	3.03	366	2M	9B
1398/04/18	5,625	5,400	5,698	5,478	(3.52)	549	2M	13B
1398/04/17	5,900	5,562	5,920	5,678	(1.83)	639	3M	17B
1398/04/16	5,800	5,500	6,098	5,784	(2.15)	874	3M	19B
1398/04/15	5,910	5,756	6,119	5,911	5.86	1,252	6M	34B
1398/04/12	5,650	5,420	5,670	5,584	7.34	1,331	6M	35B
1398/04/11	4,996	4,831	5,264	5,202	8.69	464	3M	18B
1398/04/10	4,776	4,645	4,933	4,786	2.09	569	3M	14B
1398/04/09	4,846	4,650	4,846	4,688	(1.7)	449	3M	12B
1398/04/05	4,634	4,600	4,850	4,769	0.65	403	2M	9B
1398/04/04	4,800	4,578	4,845	4,738	0.32	422	2M	10B
1398/04/03	4,500	4,500	4,844	4,723	5.38	690	3M	15B
1398/04/02	4,570	4,280	4,570	4,482	2.87	236	1M	5B
1398/04/01	4,205	4,205	4,545	4,357	(1.69)	225	1M	5B
1398/03/29	4,748	4,200	4,748	4,432	(4.26)	233	1M	5B
1398/03/28	4,588	4,461	4,700	4,629	4.00	353	1M	7B
1398/03/27	4,415	4,290	4,599	4,451	(0.13)	382	2M	8B
1398/03/26	4,400	4,350	4,560	4,457	3.55	415	2M	10B
1398/03/25	4,300	4,140	4,410	4,304	(1.13)	272	1M	5B
1398/03/22	4,487	4,254	4,487	4,353	0.97	390	2M	9B
1398/03/21	4,520	4,240	4,520	4,311	(3.3)	442	3M	13B
1398/03/20	4,600	4,333	4,648	4,458	(0.87)	294	961K	4B
1398/03/19	4,500	4,122	4,550	4,497	8.28	472	3M	12B
1398/03/18	4,400	4,077	4,400	4,153	(4.9)	503	2M	10B
1398/03/13	4,500	4,270	4,520	4,367	(4.55)	738	3M	14B
1398/03/12	4,772	4,440	4,773	4,575	(2.8)	793	3M	15B
1398/03/11	4,800	4,610	4,800	4,707	0.99	313	2M	8B
1398/03/08	4,801	4,611	4,801	4,661	(0.96)	472	2M	11B
1398/03/07	4,805	4,630	4,939	4,706	(1.32)	565	2M	11B
1398/03/05	4,789	4,704	4,840	4,769	2.47	377	1M	6B
1398/03/04	4,700	4,504	4,800	4,654	(4.26)	404	1M	6B
1398/03/01	5,050	4,700	5,120	4,861	(2.25)	436	2M	8B
1398/02/31	4,790	4,790	5,100	4,973	4.30	331	2M	8B
1398/02/29	4,800	4,672	4,900	4,768	0.32	297	2M	9B
1398/02/28	4,830	4,602	4,908	4,753	(0.77)	428	2M	10B
1398/02/25	4,950	4,711	4,986	4,790	(2.48)	314	1M	7B
1398/02/24	4,800	4,800	4,999	4,912	0.90	375	2M	8B
1398/02/23	5,013	4,671	5,013	4,868	2.59	248	1M	6B
1398/02/22	4,980	4,616	4,980	4,745	(4.53)	192	749K	4B
1398/02/21	4,950	4,800	5,089	4,970	2.54	340	1M	7B
1398/02/18	4,717	4,699	4,976	4,847	5.67	386	2M	10B
1398/02/17	4,800	4,462	4,830	4,587	(7.45)	471	2M	10B
1398/02/16	5,100	4,714	5,188	4,956	(5.37)	540	3M	13B
1398/02/15	5,269	4,952	5,444	5,237	0.60	562	3M	15B
1398/02/14	5,200	5,002	5,290	5,206	3.03	451	2M	12B
1398/02/11	5,080	4,912	5,243	5,053	(0.77)	373	2M	8B
1398/02/10	5,110	5,000	5,300	5,092	(0.2)	447	2M	12B
1398/02/09	5,250	5,050	5,250	5,102	(4.24)	717	3M	15B
1398/02/08	5,300	5,101	5,495	5,328	3.08	865	4M	21B
1398/02/07	4,890	4,860	5,260	5,169	7.49	831	4M	18B
1398/02/04	4,750	4,750	4,880	4,809	0.48	277	1M	5B
1398/02/03	4,878	4,750	4,878	4,786	(0.5)	301	1M	5B
1398/02/02	4,843	4,715	4,946	4,810	(0.64)	481	2M	11B
1398/01/31	4,947	4,780	4,947	4,841	0.81	510	2M	10B
1398/01/28	5,038	4,770	5,038	4,802	(1.52)	342	1M	6B
1398/01/27	4,941	4,781	5,079	4,876	(3.0)	405	2M	8B
1398/01/26	5,070	4,900	5,178	5,027	4.06	523	2M	11B
1398/01/25	4,949	4,650	5,000	4,831	(1.97)	709	3M	15B
1398/01/24	5,079	4,880	5,094	4,928	(3.39)	695	2M	12B
1398/01/21	5,180	4,900	5,355	5,101	(3.43)	969	4M	20B
1398/01/20	5,210	5,011	5,590	5,282	3.16	888	3M	18B
1398/01/19	5,120	5,120	5,120	5,120	4.81	18	99K	505M
1397/12/21	5,000	4,810	5,050	4,885	(2.55)	468	3M	13B
1397/12/20	5,000	4,950	5,130	5,013	(0.04)	411	2M	9B
1397/12/19	5,050	4,950	5,149	5,015	(1.9)	444	3M	15B
1397/12/18	5,070	5,000	5,242	5,112	1.65	475	3M	14B
1397/12/15	4,900	4,833	5,137	5,029	4.06	567	3M	14B
1397/12/14	4,850	4,677	4,999	4,833	1.60	520	2M	12B
1397/12/13	5,000	4,523	5,000	4,757	(5.33)	847	5M	22B
1397/12/12	4,999	4,900	5,187	5,025	3.82	699	3M	14B
1397/12/11	4,554	4,510	5,087	4,840	2.13	916	4M	18B
1397/12/08	4,721	4,570	4,801	4,739	8.57	1,229	8M	37B
1397/12/07	4,150	4,002	4,513	4,365	6.39	783	6M	26B
1397/12/06	4,200	4,040	4,200	4,103	0.27	354	2M	9B
1397/12/05	4,149	4,060	4,149	4,092	(2.32)	329	2M	9B
1397/12/04	4,110	4,024	4,298	4,189	1.90	591	3M	13B
1397/12/01	3,979	3,952	4,200	4,111	4.63	607	3M	13B
1397/11/30	3,870	3,863	3,980	3,929	1.71	267	1M	5B
1397/11/29	3,849	3,813	3,900	3,863	1.52	258	1M	5B
1397/11/28	3,800	3,722	3,880	3,805	(1.42)	372	2M	9B
1397/11/27	3,870	3,780	3,995	3,860	0.47	326	2M	7B
1397/11/24	3,800	3,770	3,934	3,842	(0.72)	464	3M	10B
1397/11/23	3,918	3,750	4,050	3,870	(1.23)	844	7M	29B
1397/11/21	3,950	3,860	4,020	3,918	(2.37)	658	5M	19B
1397/11/17	3,880	3,800	4,100	4,013	4.32	641	4M	14B
1397/11/16	3,899	3,740	3,940	3,847	(1.79)	705	4M	15B
1397/11/15	3,849	3,703	4,000	3,917	5.07	1,020	6M	25B
1397/11/14	3,550	3,452	3,850	3,728	3.13	1,082	7M	24B
1397/11/13	3,710	3,551	3,750	3,615	(2.9)	755	4M	15B
1397/11/10	3,600	3,528	3,851	3,723	6.16	1,578	10M	38B
1397/11/09	3,260	3,260	3,609	3,507	6.89	1,534	8M	30B
1397/11/08	3,240	3,201	3,369	3,281	(0.21)	360	2M	6B
1397/11/07	3,400	3,242	3,400	3,288	(1.41)	341	2M	6B
1397/11/06	3,320	3,220	3,429	3,335	3.03	489	2M	7B
1397/11/03	3,250	3,200	3,317	3,237	2.08	430	2M	8B
1397/11/02	3,237	3,105	3,270	3,171	0.54	678	3M	11B
1397/11/01	3,241	3,103	3,388	3,154	(5.17)	454	3M	10B
1397/10/30	3,310	3,230	3,447	3,326	(1.22)	528	3M	11B
1397/10/29	3,290	3,200	3,440	3,367	1.05	767	5M	17B
1397/10/26	3,445	3,249	3,487	3,332	(3.28)	1,106	6M	21B
1397/10/25	3,440	3,401	3,554	3,445	(0.26)	643	3M	11B
1397/10/24	3,403	3,400	3,500	3,454	0.29	481	3M	9B
1397/10/23	3,476	3,385	3,555	3,444	(1.74)	553	3M	9B
1397/10/22	3,394	3,333	3,590	3,505	3.51	1,040	5M	18B
1397/10/19	3,465	3,310	3,578	3,386	(2.78)	1,325	6M	20B
1397/10/18	3,680	3,382	3,680	3,483	(4.31)	1,239	6M	21B
1397/10/17	3,660	3,555	3,760	3,640	(2.31)	857	4M	15B
1397/10/16	3,670	3,561	3,888	3,726	1.80	1,220	6M	24B
1397/10/15	3,790	3,510	3,790	3,660	(3.05)	1,199	5M	20B
1397/10/12	3,633	3,560	3,898	3,775	6.31	1,757	11M	41B
1397/10/11	3,325	3,325	3,632	3,551	5.59	1,761	10M	36B
1397/10/10	3,480	3,300	3,480	3,363	(3.03)	1,081	5M	17B
1397/10/09	3,460	3,401	3,542	3,468	4.84	2,024	10M	34B
1397/10/08	3,170	3,055	3,500	3,308	0.27	2,187	14M	47B
1397/10/05	3,438	3,160	3,438	3,299	4.96	1,918	13M	42B
1397/10/04	2,940	2,882	3,227	3,143	7.12	1,617	12M	37B
1397/10/03	3,038	2,890	3,049	2,934	(6.23)	1,123	8M	23B
1397/10/02	3,100	3,019	3,284	3,129	3.37	1,096	7M	21B
1397/10/01	2,765	2,765	3,129	3,027	6.14	1,066	8M	23B
1397/09/28	2,761	2,761	2,969	2,852	4.16	1,068	8M	22B
1397/09/27	2,523	2,523	2,813	2,738	7.04	811	7M	19B
1397/09/26	2,500	2,470	2,690	2,558	(2.22)	673	5M	12B
1397/09/25	2,600	2,571	2,670	2,616	(1.43)	247	1M	3B
1397/09/24	2,700	2,580	2,760	2,654	(1.26)	282	1M	4B
1397/09/21	2,703	2,650	2,800	2,688	(3.38)	216	2M	4B
1397/09/19	2,758	2,756	2,880	2,782	(0.22)	132	609K	2B
1397/09/18	2,979	2,731	2,979	2,788	(4.13)	227	1M	4B
1397/09/17	3,050	2,830	3,069	2,908	(2.68)	263	1M	3B
1397/09/14	2,940	2,900	3,070	2,988	4.11	391	3M	8B
1397/09/13	2,960	2,750	2,960	2,870	4.36	701	4M	11B
1397/09/12	2,830	2,690	2,842	2,750	3.34	224	1M	4B
1397/09/11	2,587	2,527	2,770	2,661	5.34	270	2M	4B
1397/09/10	2,621	2,460	2,629	2,526	(5.78)	286	2M	4B
1397/09/07	2,710	2,614	2,790	2,681	(1.79)	206	1M	3B
1397/09/06	2,777	2,650	2,850	2,730	2.36	275	1M	4B
1397/09/05	2,831	2,570	2,840	2,667	(6.58)	331	2M	5B
1397/09/03	2,974	2,804	2,974	2,855	(3.29)	95	355K	1B
1397/08/30	2,863	2,863	3,010	2,952	1.17	256	2M	5B
1397/08/29	3,090	2,870	3,090	2,918	(4.33)	263	2M	4B
1397/08/28	3,090	2,946	3,130	3,050	0.33	319	2M	5B
1397/08/27	3,120	2,850	3,240	3,040	(0.85)	474	4M	12B
1397/08/26	3,000	2,900	3,129	3,066	5.80	613	4M	13B
1397/08/23	2,790	2,700	2,990	2,898	2.33	357	2M	7B
1397/08/22	2,853	2,765	2,969	2,832	(1.46)	358	2M	6B
1397/08/21	2,877	2,802	2,940	2,874	3.05	303	2M	6B
1397/08/20	2,975	2,713	2,975	2,789	(5.36)	367	2M	6B
1397/08/19	3,050	2,870	3,100	2,947	(3.6)	357	2M	7B
1397/08/15	3,055	3,004	3,132	3,057	0.33	383	3M	8B
1397/08/14	2,950	2,950	3,145	3,047	3.11	311	2M	7B
1397/08/13	2,750	2,700	3,110	2,955	2.68	574	4M	12B
1397/08/12	3,020	2,784	3,069	2,878	(6.95)	356	2M	7B
1397/08/09	3,200	3,060	3,200	3,093	(2.06)	95	668K	2B
1397/08/07	3,299	3,052	3,322	3,158	3.30	453	3M	10B
1397/08/06	3,000	2,847	3,200	3,057	(0.84)	623	5M	15B
1397/08/05	3,300	2,987	3,300	3,083	(7.08)	635	5M	14B
1397/08/02	3,470	3,150	3,501	3,318	0.42	732	4M	14B
1397/08/01	3,350	3,001	3,526	3,304	3.06	1,338	11M	36B
1397/07/30	3,000	2,700	3,300	3,206	1.36	1,061	12M	37B
1397/07/29	3,163	3,163	3,163	3,163	9.98	18	360K	1B
1397/07/28	2,729	2,729	2,909	2,876	8.73	99	1M	3B
1397/07/25	2,591	2,340	2,780	2,645	3.40	1,170	10M	27B
1397/07/24	2,591	2,450	2,591	2,558	8.57	1,022	12M	30B
1397/07/23	2,222	2,200	2,443	2,356	6.08	1,153	14M	33B
1397/07/22	2,220	2,220	2,260	2,221	(9.94)	270	3M	7B
1397/07/21	2,466	2,466	2,610	2,466	(9.97)	107	1M	3B
1397/07/18	2,736	2,736	2,960	2,739	(9.9)	352	4M	10B
1397/07/17	2,960	2,960	3,200	3,040	(7.54)	1,313	13M	40B
1397/07/16	3,287	3,287	3,302	3,288	(9.97)	131	1M	4B
1397/07/15	3,670	3,634	4,146	3,652	(9.54)	297	3M	10B
1397/07/14	4,378	3,609	4,400	4,037	0.70	617	5M	19B
1397/07/11	4,000	3,620	4,270	4,009	0.53	939	7M	28B
1397/07/10	4,007	3,703	4,007	3,988	9.47	1,907	24M	98B
1397/07/09	3,358	3,358	3,693	3,643	19.33	62	561K	2B
1397/06/31	3,054	3,000	3,054	3,053	9.94	32	675K	2B
1397/06/27	2,777	2,750	2,777	2,777	9.98	322	4M	11B
1397/06/26	2,494	2,310	2,541	2,525	9.31	278	3M	8B
1397/06/25	2,300	2,191	2,400	2,310	(4.23)	360	3M	7B
1397/06/24	2,350	2,290	2,495	2,412	6.30	677	7M	17B
1397/06/21	2,276	2,157	2,342	2,269	6.33	609	6M	13B
1397/06/20	2,149	2,050	2,210	2,134	(1.43)	582	4M	9B
1397/06/19	2,290	2,070	2,290	2,165	(2.04)	573	5M	10B
1397/06/18	2,160	2,140	2,228	2,210	9.08	522	5M	11B
1397/06/17	1,998	1,900	2,066	2,026	7.82	604	6M	11B
1397/06/14	1,760	1,737	1,916	1,879	7.86	621	7M	13B
1397/06/13	1,765	1,722	1,779	1,742	1.93	172	1M	2B
1397/06/12	1,799	1,651	1,799	1,709	(2.45)	224	2M	3B
1397/06/11	1,798	1,710	1,810	1,752	(0.28)	126	788K	1B
1397/06/10	1,780	1,710	1,799	1,757	0.57	183	2M	3B
1397/06/07	1,898	1,700	1,898	1,747	(2.46)	200	2M	3B
1397/06/06	1,800	1,731	1,838	1,791	(1.81)	298	3M	5B
1397/06/05	1,950	1,751	1,959	1,824	(5.2)	280	2M	4B
1397/06/04	1,891	1,831	2,029	1,924	4.00	894	11M	20B
1397/06/03	1,850	1,804	1,850	1,850	9.99	376	7M	12B
1397/05/30	1,600	1,560	1,684	1,682	9.86	699	11M	18B
1397/05/29	1,520	1,486	1,570	1,531	1.86	103	465K	711M
1397/05/28	1,518	1,480	1,518	1,503	2.31	29	66K	100M
1397/05/27	1,522	1,450	1,522	1,469	(2.91)	47	182K	267M
1397/05/24	1,517	1,490	1,539	1,513	1.14	47	349K	528M
1397/05/23	1,499	1,440	1,510	1,496	2.47	26	79K	119M
1397/05/22	1,529	1,446	1,530	1,460	(2.34)	32	199K	290M
1397/05/21	1,412	1,412	1,511	1,495	3.10	95	2M	2B
1397/05/20	1,401	1,400	1,470	1,450	(0.55)	19	93K	135M
1397/05/17	1,450	1,383	1,490	1,458	(1.42)	61	476K	695M
1397/05/16	1,501	1,459	1,525	1,479	(2.76)	43	141K	208M
1397/05/15	1,451	1,451	1,584	1,521	1.88	147	1M	2B
1397/05/14	1,475	1,430	1,511	1,493	4.11	130	1M	2B
1397/05/13	1,430	1,407	1,450	1,434	(1.1)	45	222K	318M
1397/05/10	1,499	1,405	1,515	1,450	(0.62)	63	344K	498M
1397/05/09	1,366	1,366	1,515	1,459	5.88	95	498K	726M
1397/05/08	1,381	1,340	1,390	1,378	0.0	50	283K	391M
1397/05/07	1,400	1,369	1,435	1,378	(1.92)	56	319K	440M
1397/05/06	1,497	1,392	1,497	1,405	(2.43)	31	129K	181M
1397/05/03	1,510	1,425	1,510	1,440	(0.07)	26	91K	131M
1397/05/02	1,460	1,420	1,500	1,441	(0.48)	17	64K	92M
1397/05/01	1,458	1,420	1,489	1,448	2.04	35	180K	261M
1397/04/31	1,450	1,385	1,450	1,419	1.43	43	300K	425M
1397/04/30	1,400	1,380	1,410	1,399	(1.89)	41	184K	258M
1397/04/27	1,392	1,392	1,462	1,426	0.42	42	254K	362M
1397/04/26	1,467	1,390	1,467	1,420	0.35	28	145K	206M
1397/04/25	1,405	1,405	1,422	1,415	0.64	20	116K	164M
1397/04/24	1,395	1,395	1,409	1,406	(1.19)	4	16K	22M
1397/04/23	1,409	1,409	1,428	1,423	1.57	17	66K	94M
1397/04/20	1,425	1,388	1,425	1,401	(3.84)	34	197K	276M
1397/04/19	1,470	1,420	1,470	1,457	(2.35)	16	44K	65M
1397/04/17	1,441	1,441	1,519	1,492	(3.93)	46	150K	224M
1397/04/16	1,526	1,490	1,608	1,553	4.23	126	784K	1B
1397/04/13	1,432	1,382	1,529	1,490	7.19	202	2M	3B
1397/04/12	1,387	1,360	1,400	1,390	4.12	19	148K	206M
1397/04/11	1,316	1,315	1,350	1,335	0.23	67	329K	439M
1397/04/10	1,380	1,302	1,380	1,332	(2.13)	62	370K	493M
1397/04/09	1,444	1,340	1,488	1,361	(2.92)	54	411K	560M
1397/04/06	1,412	1,400	1,412	1,402	(1.27)	14	69K	96M
1397/04/05	1,442	1,413	1,442	1,420	(3.53)	40	236K	335M
1397/04/04	1,493	1,450	1,500	1,472	(4.04)	80	570K	839M
1397/04/03	1,554	1,500	1,556	1,534	2.40	59	293K	450M
1397/04/02	1,492	1,484	1,565	1,498	(3.54)	32	100K	149M
1397/03/30	1,580	1,500	1,580	1,553	0.78	100	612K	951M
1397/03/29	1,466	1,466	1,566	1,541	2.87	121	991K	2B
1397/03/28	1,500	1,464	1,540	1,498	0.40	90	772K	1B
1397/03/27	1,520	1,475	1,575	1,492	1.29	57	543K	810M
1397/03/23	1,465	1,434	1,497	1,473	2.43	64	510K	751M
1397/03/22	1,423	1,423	1,470	1,438	(1.37)	35	175K	252M
1397/03/21	1,400	1,400	1,489	1,458	2.60	46	290K	423M
1397/03/20	1,422	1,401	1,456	1,421	(3.92)	28	71K	101M
1397/03/19	1,484	1,470	1,484	1,479	0.14	12	20K	30M
1397/03/13	1,519	1,410	1,519	1,477	(0.87)	74	203K	300M
1397/03/12	1,467	1,447	1,536	1,490	3.91	98	314K	468M
1397/03/09	1,393	1,393	1,458	1,434	2.65	33	209K	300M
1397/03/08	1,459	1,381	1,469	1,397	(0.5)	82	563K	787M
1397/03/07	1,390	1,383	1,494	1,404	(0.14)	35	221K	310M
1397/03/06	1,467	1,400	1,467	1,406	(2.56)	16	65K	91M
1397/03/05	1,433	1,400	1,469	1,443	(0.28)	53	240K	346M
1397/03/02	1,475	1,432	1,481	1,447	0.42	27	237K	343M
1397/03/01	1,529	1,420	1,529	1,441	(6.06)	46	173K	249M
1397/02/31	1,549	1,480	1,580	1,534	0.59	96	537K	823M
1397/02/30	1,548	1,490	1,574	1,525	2.14	95	509K	777M
1397/02/29	1,408	1,408	1,515	1,493	8.35	157	908K	1B
1397/02/26	1,353	1,352	1,410	1,378	(3.09)	31	180K	248M
1397/02/25	1,430	1,370	1,472	1,422	(1.66)	38	138K	196M
1397/02/24	1,353	1,353	1,515	1,446	3.80	34	57K	82M
1397/02/23	1,360	1,360	1,420	1,393	0.72	21	70K	97M
1397/02/22	1,399	1,352	1,425	1,383	0.29	17	47K	66M
1397/02/19	1,499	1,331	1,499	1,379	(2.75)	18	85K	117M
1397/02/18	1,345	1,345	1,431	1,418	8.99	41	142K	201M
1397/02/17	1,276	1,276	1,340	1,301	(0.76)	8	12K	15M
1397/02/16	1,346	1,276	1,349	1,311	(3.96)	29	131K	172M
1397/02/15	1,325	1,325	1,370	1,365	4.44	12	41K	56M
1397/02/11	1,272	1,272	1,390	1,307	(4.46)	8	53K	69M
1397/02/10	1,455	1,349	1,459	1,368	(8.68)	96	635K	869M
1397/02/09	1,540	1,480	1,590	1,498	(2.73)	30	107K	161M
1397/02/08	1,620	1,500	1,637	1,540	(4.35)	75	407K	626M
1397/02/05	1,620	1,551	1,629	1,610	8.20	24	141K	227M
1397/01/26	1,900	1,780	1,906	1,828	(5.63)	50	217K	396M
1397/01/22	2,000	1,801	2,045	1,937	(3.2)	37	151K	293M
1397/01/21	2,022	2,000	2,064	2,001	2.51	22	97K	194M
1397/01/20	2,030	1,870	2,030	1,952	(5.93)	52	321K	626M
1397/01/19	2,074	2,073	2,080	2,075	(0.91)	10	28K	58M
1397/01/18	2,150	2,072	2,150	2,094	(1.23)	65	447K	936M
1397/01/15	2,096	2,095	2,160	2,120	(1.07)	18	46K	98M
1397/01/14	2,130	2,130	2,146	2,143	(0.05)	16	75K	161M
1397/01/08	2,120	2,092	2,184	2,144	1.13	22	82K	175M
1397/01/07	2,120	2,120	2,120	2,120	(0.93)	4	15K	31M
1397/01/06	2,137	2,108	2,170	2,140	1.18	11	60K	129M
1397/01/05	2,019	2,019	2,127	2,115	2.22	3	11K	23M
1396/12/28	2,045	2,045	2,129	2,069	(0.86)	47	307K	634M
1396/12/27	2,100	2,027	2,150	2,087	(1.37)	29	116K	241M
1396/12/26	2,170	2,075	2,170	2,116	(1.03)	15	56K	119M
1396/12/23	2,173	2,125	2,173	2,138	0.19	14	21K	46M
1396/12/22	2,062	2,062	2,180	2,134	3.79	18	60K	127M
1396/12/21	2,091	2,010	2,120	2,056	(2.47)	47	138K	284M
1396/12/20	2,112	2,060	2,150	2,108	(0.47)	46	191K	403M
1396/12/19	2,120	2,105	2,230	2,118	(1.07)	63	443K	939M
1396/12/16	2,100	2,100	2,157	2,141	(1.15)	47	167K	357M
1396/12/15	2,225	2,150	2,240	2,166	(6.03)	115	807K	2B
1396/12/14	2,300	2,300	2,370	2,305	(5.14)	37	325K	750M
1396/12/13	2,327	2,250	2,459	2,430	0.62	43	646K	2B
1396/12/12	2,325	2,325	2,480	2,415	3.07	66	388K	936M
1396/12/09	2,290	2,246	2,480	2,343	2.31	83	586K	1B
1396/12/08	2,223	2,223	2,335	2,290	1.51	34	162K	370M
1396/12/07	2,264	2,240	2,370	2,256	(6.89)	75	417K	941M
1396/12/06	2,499	2,304	2,499	2,423	(2.53)	61	366K	888M
1396/12/05	2,460	2,372	2,610	2,486	2.30	190	1M	3B
1396/12/02	2,311	2,280	2,461	2,430	8.58	199	1M	3B
1396/11/30	2,259	2,210	2,260	2,238	0.36	19	124K	277M
1396/11/29	2,205	2,202	2,299	2,230	(0.71)	25	89K	199M
1396/11/28	2,265	2,225	2,265	2,246	(0.35)	23	165K	371M
1396/11/25	2,310	2,200	2,310	2,254	(4.97)	58	254K	573M
1396/11/24	2,395	2,336	2,431	2,372	0.42	49	338K	802M
1396/11/23	2,339	2,261	2,430	2,362	3.46	59	182K	429M
1396/11/21	2,307	2,240	2,307	2,283	(0.44)	33	96K	218M
1396/11/18	2,439	2,250	2,439	2,293	(3.9)	13	40K	91M
1396/11/17	2,398	2,241	2,467	2,386	3.47	94	307K	732M
1396/11/16	2,180	2,180	2,395	2,306	5.88	163	682K	2B
1396/11/15	2,133	2,125	2,200	2,178	2.54	57	153K	332M
1396/11/14	2,142	2,105	2,150	2,124	0.66	14	26K	55M
1396/11/11	2,050	2,050	2,137	2,110	2.03	35	76K	160M
1396/11/10	2,100	2,053	2,120	2,068	(2.27)	38	175K	362M
1396/11/09	2,110	2,097	2,129	2,116	0.71	27	76K	161M
1396/11/08	2,090	2,081	2,150	2,101	(1.13)	11	34K	71M
1396/11/07	2,131	2,090	2,131	2,125	(2.03)	12	50K	106M
1396/11/04	2,080	2,080	2,213	2,169	4.38	63	333K	722M
1396/11/03	2,055	2,054	2,103	2,078	(1.42)	24	102K	213M
1396/11/02	2,100	2,064	2,217	2,108	0.81	33	138K	292M
1396/11/01	2,050	2,050	2,140	2,091	(0.81)	37	84K	175M
1396/10/30	2,100	2,100	2,115	2,108	(0.33)	16	91K	193M
1396/10/27	2,110	2,100	2,123	2,115	(0.56)	24	130K	274M
1396/10/26	2,222	2,100	2,222	2,127	(3.01)	31	136K	289M
1396/10/25	2,113	2,113	2,214	2,193	1.86	38	227K	497M
1396/10/24	2,023	2,023	2,200	2,153	1.70	61	304K	654M
1396/10/23	2,144	2,083	2,194	2,117	1.05	56	322K	682M
1396/10/20	2,212	2,072	2,212	2,095	(0.85)	25	235K	493M
1396/10/19	2,235	2,079	2,277	2,113	(1.45)	22	110K	233M
1396/10/18	2,190	2,113	2,190	2,144	(3.07)	23	119K	255M
1396/10/17	2,278	2,125	2,278	2,212	1.19	50	234K	518M
1396/10/16	2,150	2,100	2,209	2,186	8.81	70	421K	920M
1396/10/13	2,160	1,977	2,160	2,009	(5.06)	104	683K	1B
1396/10/12	2,142	2,080	2,145	2,116	(2.71)	46	188K	398M
1396/10/11	2,148	2,120	2,220	2,175	4.12	72	411K	894M
1396/10/10	2,340	2,055	2,340	2,089	(8.5)	131	917K	2B
1396/10/09	2,386	2,170	2,386	2,283	(5.23)	45	152K	348M
1396/10/06	2,410	2,390	2,420	2,409	0.0	21	129K	310M
1396/10/05	2,400	2,400	2,437	2,409	0.25	17	55K	133M
1396/10/04	2,450	2,380	2,450	2,403	(2.91)	79	364K	875M
1396/10/03	2,450	2,450	2,499	2,475	1.60	45	191K	472M
1396/10/02	2,478	2,425	2,500	2,436	(0.37)	22	126K	306M
1396/09/29	2,480	2,400	2,500	2,445	(2.28)	69	277K	678M
1396/09/28	2,540	2,443	2,600	2,502	1.05	27	62K	155M
1396/09/27	2,466	2,411	2,500	2,476	0.45	46	266K	658M
1396/09/26	2,450	2,437	2,509	2,465	0.41	48	190K	469M
1396/09/25	2,538	2,421	2,564	2,455	(0.2)	54	466K	1B
1396/09/22	2,387	2,380	2,549	2,460	1.86	51	334K	822M
1396/09/21	2,435	2,380	2,449	2,415	(1.75)	119	489K	1B
1396/09/20	2,481	2,431	2,482	2,458	(0.73)	56	608K	1B
1396/09/19	2,472	2,471	2,509	2,476	(0.56)	33	178K	441M
1396/09/18	2,511	2,472	2,511	2,490	(2.51)	54	235K	585M
1396/09/14	2,640	2,530	2,640	2,554	(1.81)	59	199K	509M
1396/09/13	2,487	2,487	2,660	2,601	1.64	158	741K	2B
1396/09/12	2,566	2,520	2,600	2,559	0.20	34	206K	527M
1396/09/11	2,486	2,486	2,577	2,554	1.31	18	80K	204M
1396/09/08	2,551	2,470	2,640	2,521	(1.64)	73	352K	888M
1396/09/07	2,580	2,500	2,645	2,563	(0.58)	88	351K	900M
1396/09/05	2,600	2,511	2,611	2,578	0.31	54	166K	427M
1396/09/04	2,523	2,520	2,643	2,570	0.90	74	447K	1B
1396/09/01	2,522	2,522	2,600	2,547	0.63	44	85K	215M
1396/08/30	2,550	2,523	2,559	2,531	(0.75)	35	346K	876M
1396/08/29	2,541	2,541	2,565	2,550	(1.66)	36	198K	504M
1396/08/27	2,577	2,576	2,659	2,593	(1.78)	31	108K	279M
1396/08/24	2,644	2,599	2,668	2,640	2.21	50	481K	1B
1396/08/23	2,580	2,551	2,630	2,583	(0.23)	60	289K	745M
1396/08/22	2,590	2,550	2,610	2,589	(1.52)	54	292K	757M
1396/08/21	2,650	2,600	2,704	2,629	(3.7)	100	614K	2B
1396/08/20	2,650	2,611	2,777	2,730	3.53	156	907K	2B
1396/08/17	2,700	2,627	2,700	2,637	(1.24)	38	256K	674M
1396/08/16	2,620	2,620	2,711	2,670	0.95	81	266K	711M
1396/08/15	2,650	2,617	2,670	2,645	(3.11)	76	364K	963M
1396/08/14	2,844	2,672	2,844	2,730	(1.62)	101	481K	1B
1396/08/13	2,630	2,606	2,859	2,775	1.83	149	595K	2B
1396/08/10	2,884	2,653	2,884	2,725	(4.72)	151	864K	2B
1396/08/09	2,790	2,770	2,990	2,860	4.11	448	3M	10B
1396/08/08	2,747	2,553	2,835	2,747	(1.89)	186	1M	3B
1396/08/07	2,835	2,690	2,840	2,800	7.73	203	2M	6B
1396/08/06	2,500	2,500	2,604	2,599	9.76	30	203K	528M
1396/08/03	2,400	2,341	2,440	2,368	2.11	19	132K	311M
1396/08/02	2,450	2,222	2,450	2,319	(5.35)	32	279K	647M
1396/08/01	2,451	2,430	2,520	2,450	(2.12)	10	80K	195M
1396/07/30	2,599	2,451	2,599	2,503	(0.52)	15	49K	123M
1396/07/29	2,510	2,510	2,596	2,516	0.60	19	132K	333M
1396/07/26	2,500	2,500	2,505	2,501	(2.84)	7	6K	15M
1396/07/25	2,510	2,510	2,599	2,574	1.14	17	26K	68M
1396/07/24	2,530	2,530	2,590	2,545	0.43	12	27K	70M
1396/07/23	2,513	2,500	2,600	2,534	0.64	23	135K	342M
1396/07/22	2,650	2,510	2,650	2,518	0.88	15	56K	141M
1396/07/19	2,513	2,465	2,513	2,496	(1.54)	18	73K	183M
1396/07/18	2,500	2,470	2,693	2,535	(1.05)	22	102K	259M
1396/07/17	2,615	2,423	2,615	2,562	0.91	10	51K	130M
1396/07/16	2,565	2,500	2,679	2,539	(2.65)	42	181K	460M
1396/07/15	2,739	2,591	2,739	2,608	(3.37)	20	96K	249M
1396/07/12	2,598	2,554	2,749	2,699	4.94	67	326K	881M
1396/07/11	2,611	2,550	2,630	2,572	(3.45)	24	98K	252M
1396/07/10	2,591	2,590	2,750	2,664	(2.06)	30	79K	211M
1396/07/05	2,720	2,708	2,725	2,720	3.30	26	143K	390M
1396/07/04	2,688	2,628	2,725	2,633	1.11	246	3M	7B
1396/07/03	2,708	2,590	2,708	2,604	(4.23)	48	377K	982M
1396/07/02	2,719	2,715	2,740	2,719	1.87	15	28K	75M
1396/07/01	2,720	2,620	2,720	2,669	(1.44)	11	23K	60M
1396/06/29	2,700	2,655	2,740	2,708	3.40	41	216K	585M
1396/06/28	2,633	2,591	2,650	2,619	2.18	6	28K	75M
1396/06/27	2,571	2,550	2,629	2,563	(2.21)	36	409K	1B
1396/06/26	2,630	2,600	2,739	2,621	(0.38)	28	160K	418M
1396/06/25	2,561	2,561	2,670	2,631	0.19	39	77K	204M
1396/06/22	2,658	2,440	2,668	2,626	(1.65)	40	91K	238M
1396/06/21	2,658	2,658	2,674	2,670	(1.07)	19	142K	379M
1396/06/20	2,721	2,660	2,722	2,699	(0.95)	29	90K	242M
1396/06/19	2,732	2,720	2,745	2,725	0.37	19	123K	335M
1396/06/15	2,711	2,711	2,857	2,715	(1.67)	10	43K	116M
1396/06/14	2,732	2,732	2,850	2,761	0.29	22	158K	438M
1396/06/13	2,742	2,710	2,868	2,753	0.33	45	306K	843M
1396/06/12	2,768	2,710	2,820	2,744	(2.0)	52	405K	1B
1396/06/11	2,762	2,761	2,850	2,800	(3.88)	53	238K	667M
1396/06/08	2,982	2,850	2,999	2,913	(3.86)	46	156K	454M
1396/06/07	3,070	2,900	3,140	3,030	(0.23)	104	621K	2B
1396/06/06	2,850	2,850	3,101	3,037	4.29	101	1M	3B
1396/06/05	2,900	2,860	3,029	2,912	(3.54)	27	220K	642M
1396/06/04	3,028	2,980	3,094	3,019	3.04	75	576K	2B
1396/06/01	2,870	2,870	3,050	2,930	(3.04)	56	289K	846M
1396/05/31	3,130	2,882	3,130	3,022	4.68	161	937K	3B
1396/05/30	2,640	2,622	2,957	2,887	7.36	145	2M	5B
1396/05/29	2,622	2,622	2,747	2,689	(0.85)	117	882K	2B
1396/05/28	2,700	2,600	2,860	2,712	(5.6)	221	2M	6B
1396/05/25	2,965	2,850	2,965	2,873	0.91	62	436K	1B
1396/05/24	2,801	2,800	2,985	2,847	(1.59)	121	855K	2B
1396/05/23	3,098	2,777	3,098	2,893	(4.24)	87	625K	2B
1396/05/22	2,931	2,927	3,089	3,021	0.77	98	818K	2B
1396/05/21	3,100	2,950	3,100	2,998	(1.87)	67	415K	1B
1396/05/18	3,300	3,001	3,300	3,055	(7.7)	204	1M	4B
1396/05/17	3,303	3,160	3,432	3,310	(0.54)	199	1M	4B
1396/05/16	3,060	2,960	3,396	3,328	7.77	325	2M	7B
1396/05/15	3,450	3,038	3,450	3,088	(8.5)	324	2M	6B
1396/05/11	3,650	3,251	3,670	3,375	(6.56)	578	4M	14B
1396/05/10	3,614	3,490	3,614	3,612	9.92	830	8M	29B
1396/05/09	3,287	3,200	3,287	3,286	9.94	364	3M	11B
1396/05/08	2,989	2,989	2,989	2,989	9.97	13	87K	260M
1396/05/07	2,671	2,667	2,998	2,718	(8.27)	56	269K	731M
1396/05/04	3,241	2,943	3,241	2,963	(9.36)	33	285K	845M
1396/05/03	3,487	2,867	3,487	3,269	3.12	74	642K	2B
1396/05/02	3,027	3,027	3,176	3,170	9.76	128	1M	4B
1396/05/01	2,885	2,884	2,889	2,888	9.94	35	350K	1B
1396/04/31	2,516	2,516	2,644	2,627	9.28	22	106K	277M
1396/04/28	2,400	2,400	2,420	2,404	(0.62)	14	49K	117M
1396/04/27	2,449	2,333	2,449	2,419	1.90	11	36K	87M
1396/04/26	2,500	2,302	2,550	2,374	(5.94)	5	22K	53M
1396/04/24	2,500	2,500	2,549	2,524	1.77	10	27K	67M
1396/04/21	2,471	2,470	2,510	2,480	(4.83)	33	90K	224M
1396/04/20	2,722	2,561	2,722	2,606	0.0	17	91K	237M
1396/04/19	2,650	2,460	2,759	2,606	(3.45)	23	81K	211M
1396/04/18	2,690	2,690	2,897	2,699	0.75	16	124K	334M
1396/04/17	2,674	2,674	2,680	2,679	9.93	47	273K	731M
1396/04/14	2,437	2,437	2,437	2,437	(0.93)	1	500	1M
1396/04/13	2,470	2,405	2,500	2,460	(5.24)	4	15K	37M
1396/04/12	2,760	2,575	2,760	2,596	(5.67)	12	99K	256M
1396/04/11	2,750	2,720	2,779	2,752	0.44	35	278K	765M
1396/04/10	2,680	2,680	2,748	2,740	9.64	77	469K	1B
1396/04/07	2,467	2,359	2,550	2,499	1.67	18	50K	124M
1396/04/04	2,320	2,320	2,468	2,458	5.77	8	28K	70M
1396/04/03	2,401	2,300	2,450	2,324	(5.26)	16	97K	226M
1396/03/31	2,600	2,429	2,600	2,453	(3.54)	11	82K	202M
1396/03/30	2,411	2,411	2,600	2,543	1.56	11	33K	83M
1396/03/29	2,500	2,450	2,627	2,504	(1.88)	26	186K	466M
1396/03/28	2,553	2,552	2,553	2,552	(2.18)	21	313K	798M
1396/03/27	2,522	2,521	2,700	2,609	(2.58)	24	201K	524M
1396/03/24	2,790	2,580	2,880	2,678	1.17	54	328K	877M
1396/03/23	3,045	2,530	3,045	2,647	(5.5)	56	265K	701M
1396/03/22	2,689	2,689	2,824	2,801	9.07	186	1M	3B
1396/03/21	2,730	2,400	2,733	2,568	0.43	194	1M	3B
1396/03/20	2,521	2,448	2,799	2,557	(5.92)	67	535K	1B
1396/03/17	2,901	2,718	2,901	2,718	(10.0)	129	1M	3B
1396/03/16	3,240	2,889	3,349	3,020	(5.89)	59	315K	952M
1396/03/13	3,440	3,101	3,440	3,209	0.94	18	94K	301M
1396/03/10	3,060	2,853	3,446	3,179	1.44	105	505K	2B
1396/03/09	3,430	3,055	3,430	3,134	(7.66)	66	363K	1B
1396/03/08	3,370	3,121	3,516	3,394	6.16	74	485K	2B
1396/03/07	2,960	2,960	3,206	3,197	9.67	191	2M	7B
1396/03/06	2,908	2,800	3,053	2,915	5.01	265	2M	7B
1396/03/03	2,475	2,475	2,830	2,776	0.98	72	541K	2B
1396/03/02	2,749	2,606	2,795	2,749	8.19	73	678K	2B
1396/03/01	2,479	2,479	2,542	2,541	9.95	144	3M	7B
1396/02/31	2,223	2,223	2,624	2,311	(6.13)	4	44K	101M
1396/02/30	2,391	2,391	2,500	2,462	(7.3)	2	8K	19M
1396/02/27	2,210	2,210	2,680	2,656	8.99	6	20K	53M
1396/02/26	2,400	2,400	2,491	2,437	7.59	13	85K	207M
1396/02/25	2,170	2,080	2,356	2,265	5.74	23	76K	173M
1396/02/24	1,895	1,895	2,200	2,142	1.81	10	92K	198M
1396/02/23	1,932	1,932	2,125	2,104	8.90	6	18K	39M
1396/02/20	1,920	1,920	2,000	1,932	(8.74)	8	82K	158M
1396/02/19	2,089	1,920	2,200	2,117	(3.86)	9	122K	258M
1396/02/18	2,349	1,845	2,350	2,202	(3.51)	4	40K	85M
1396/02/17	2,432	2,432	2,432	2,282	2.15	6	22K	54M
1396/01/16	1,843	1,843	2,238	2,234	9.78	14	222K	497M
1396/01/14	2,035	2,035	2,035	2,035	0.0	1	1K	2M
1396/01/09	2,035	2,035	2,035	2,035	0.44	6	1K	2M
1396/01/07	2,026	2,026	2,026	2,026	(10.0)	8	40K	81M
1395/12/25	2,251	2,251	2,251	2,251	9.97	1	30K	68M
1395/12/24	2,047	2,047	2,047	2,047	(9.98)	2	2K	4M
1395/12/04	2,250	2,240	2,300	2,274	(10.19)	4	106K	242M
1395/11/25	2,500	2,500	2,600	2,532	7.06	2	77K	195M
1395/11/23	2,280	2,280	2,500	2,365	2.83	5	189K	447M
1395/11/20	2,300	2,300	2,300	2,300	6.14	1	40K	92M
1395/11/19	2,160	2,100	2,199	2,167	8.35	7	163K	353M
1395/11/17	2,000	2,000	2,000	2,000	2.77	3	40K	80M
1395/11/16	1,945	1,945	1,946	1,946	5.08	2	41K	80M
1395/11/06	1,860	1,850	1,860	1,852	(4.83)	3	13K	23M
1395/10/25	2,050	1,850	2,050	1,946	10.69	5	11K	21M
1395/10/15	1,910	1,721	1,910	1,758	(11.66)	4	20K	35M
1395/10/13	1,990	1,990	2,000	1,990	(10.36)	2	7K	13M
1395/09/23	2,221	2,201	2,299	2,220	(11.2)	5	22K	49M
1395/09/07	2,500	2,500	2,500	2,500	5.00	1	2M	5B
1395/09/06	2,580	2,201	2,580	2,381	8.23	6	33K	80M
1395/09/03	2,200	2,200	2,200	2,200	7.68	1	20K	44M
1395/08/26	2,021	2,021	2,299	2,043	(7.72)	3	32K	65M
1395/08/25	2,200	2,200	2,300	2,214	1.05	2	29K	64M
1395/08/24	2,169	2,169	2,200	2,191	6.41	8	111K	243M
1395/08/23	1,980	1,980	2,130	2,059	11.30	6	83K	170M
1395/08/09	1,900	1,830	1,900	1,850	4.99	2	4K	6M
1395/08/01	1,770	1,760	1,770	1,762	(8.94)	3	12K	21M
1395/07/27	1,750	1,750	2,099	1,935	(5.1)	5	24K	46M
1395/07/17	2,039	2,039	2,039	2,039	10.82	1	10K	21M
1395/07/14	1,840	1,840	1,840	1,840	0.0	1	6K	10M
1395/07/12	1,840	1,840	1,840	1,840	0.0	2	45K	83M
1395/07/10	1,840	1,840	1,840	1,840	(9.76)	2	15K	28M
1395/06/29	2,039	2,039	2,039	2,039	7.32	2	11K	22M
1395/06/28	1,900	1,900	1,900	1,900	7.22	2	13K	25M
1395/06/24	1,790	1,750	1,790	1,772	(9.64)	4	5K	9M
1395/06/08	1,960	1,960	1,970	1,961	(1.21)	4	38K	74M
1395/06/06	1,999	1,980	1,999	1,985	(0.7)	4	40K	79M
1395/06/03	1,999	1,999	1,999	1,999	1.27	3	4K	8M
1395/05/30	1,960	1,960	2,000	1,974	(2.47)	4	23K	45M
1395/05/26	2,120	2,000	2,120	2,024	(6.73)	2	2K	5M
1395/05/23	2,170	2,170	2,170	2,170	(1.36)	1	1K	2M
1395/05/18	2,200	2,200	2,200	2,200	5.16	1	2K	3M
1395/05/17	2,100	2,040	2,200	2,092	5.92	7	219K	459M
1395/05/12	1,980	1,970	1,980	1,975	(2.71)	2	4K	8M
1395/05/11	2,030	2,030	2,030	2,030	1.35	1	40K	81M
1395/05/05	1,980	1,970	2,020	2,003	1.57	5	46K	92M
1395/05/04	1,980	1,970	1,980	1,972	0.87	2	10K	20M
1395/04/29	1,971	1,951	1,971	1,955	(6.32)	4	21K	41M
1395/04/20	2,080	2,080	2,090	2,087	4.35	3	55K	115M
1395/04/15	1,999	1,999	2,000	2,000	2.56	3	14K	27M
1395/04/13	1,950	1,950	1,950	1,950	(2.45)	1	3K	5M
1395/04/06	1,999	1,999	1,999	1,999	(0.05)	1	2K	4M
1395/04/05	2,000	2,000	2,000	2,000	1.99	1	1K	2M
1395/04/02	1,960	1,960	1,975	1,961	(6.62)	3	52K	103M
1395/03/31	2,100	2,100	2,100	2,100	0.0	1	10K	21M
1395/03/30	2,100	2,100	2,100	2,100	7.69	1	100K	210M
1395/03/29	1,950	1,950	1,950	1,950	(1.52)	1	645	1M
1395/03/26	1,980	1,980	1,980	1,980	1.43	1	2K	4M
1395/03/24	1,952	1,952	1,952	1,952	(1.26)	1	2K	5M
1395/03/23	2,010	1,952	2,010	1,977	(2.47)	3	13K	26M
1395/03/22	1,981	1,981	2,050	2,027	2.37	3	28K	57M
1395/03/17	1,980	1,980	1,980	1,980	1.49	1	92K	183M
1395/03/16	1,951	1,951	1,951	1,951	(7.05)	1	13K	26M
1395/02/29	2,099	2,099	2,099	2,099	5.00	1	60K	126M
1395/02/28	1,999	1,999	2,000	1,999	4.66	2	15K	29M
1395/02/26	1,950	1,901	1,950	1,910	(9.05)	3	100K	191M
1395/02/25	2,100	2,100	2,100	2,100	0.0	1	1K	2M
1395/02/15	2,100	2,100	2,100	2,100	0.0	3	7K	15M
1395/02/11	2,100	2,100	2,100	2,100	(16.67)	1	7K	14M
1395/02/08	2,520	2,520	2,520	2,520	(1.41)	1	1K	3M
1395/01/28	2,840	2,447	3,001	2,566	7.77	15	300K	771M
1395/01/25	2,358	2,358	2,450	2,381	10.74	7	121K	288M
1395/01/24	2,150	2,150	2,150	2,150	(6.52)	1	7K	15M
1395/01/23	2,300	2,300	2,300	2,300	6.98	1	5	12K
1395/01/17	2,150	2,150	2,150	2,150	0.0	1	26K	57M
1395/01/14	2,150	2,150	2,150	2,150	0.0	1	10K	21M
1395/01/11	2,150	2,150	2,150	2,150	1.42	1	10	22K
1395/01/10	2,120	2,120	2,120	2,120	(4.93)	1	12K	25M
1394/12/26	2,121	2,120	2,255	2,230	5.19	12	120K	268M
1394/12/22	2,120	2,120	2,120	2,120	0.0	1	37	78K
1394/12/19	2,120	2,120	2,120	2,120	0.0	1	70	148K
1394/12/18	2,120	2,120	2,120	2,120	0.0	1	3K	6M
1394/12/17	2,120	2,120	2,120	2,120	0.38	1	3K	6M
1394/12/11	2,111	2,111	2,120	2,112	0.09	5	5K	11M
1394/12/10	2,210	2,100	2,210	2,110	(4.78)	6	52K	111M
1394/12/09	2,220	2,210	2,220	2,216	0.27	4	8K	18M
1394/12/03	2,210	2,210	2,210	2,210	(1.82)	1	1K	2M
1394/12/02	2,290	2,226	2,290	2,251	(1.44)	3	34K	76M
1394/12/01	2,300	2,250	2,300	2,284	(0.35)	9	56K	129M
1394/11/28	2,292	2,292	2,292	2,292	(0.56)	1	4K	9M
1394/11/26	2,306	2,300	2,306	2,305	(6.64)	2	5K	12M
1394/11/24	2,350	2,350	2,600	2,469	7.07	8	50K	123M
1394/11/21	2,306	2,306	2,306	2,306	(0.22)	1	5K	12M
1394/11/20	2,306	2,306	2,321	2,311	(4.11)	4	30K	70M
1394/11/19	2,480	2,350	2,480	2,410	(4.1)	3	30K	72M
1394/11/18	2,585	2,489	2,585	2,513	5.72	12	161K	404M
1394/11/17	2,315	2,315	2,495	2,377	3.12	3	30K	71M
1394/11/14	2,305	2,305	2,305	2,305	(0.26)	1	10K	23M
1394/11/12	2,306	2,306	2,320	2,311	0.39	4	55K	127M
1394/11/11	2,300	2,295	2,305	2,302	0.92	5	38K	88M
1394/11/10	2,250	2,250	2,300	2,281	0.88	6	35K	79M
1394/11/04	2,240	2,200	2,290	2,261	0.94	6	61K	138M
1394/11/03	2,240	2,240	2,240	2,240	0.27	1	3K	6M
1394/10/30	2,240	2,225	2,240	2,234	(0.09)	5	33K	75M
1394/10/29	2,240	2,225	2,240	2,236	0.0	4	36K	81M
1394/10/28	2,230	2,230	2,240	2,236	0.04	3	27K	59M
1394/10/26	2,240	2,230	2,240	2,235	(0.49)	3	30K	67M
1394/10/22	2,241	2,241	2,255	2,246	(0.27)	4	50K	112M
1394/10/20	2,255	2,250	2,255	2,252	0.22	2	20K	45M
1394/10/14	2,320	2,226	2,320	2,247	(6.96)	3	20K	44M
1394/09/29	2,415	2,410	2,420	2,415	(0.37)	3	29K	70M
1394/09/25	2,425	2,420	2,425	2,424	(0.04)	2	5K	12M
1394/09/24	2,425	2,425	2,425	2,425	(3.0)	1	10K	24M
1394/09/18	2,500	2,500	2,500	2,500	3.56	1	500	1M
1394/09/14	2,410	2,410	2,420	2,414	(4.7)	3	26K	63M
1394/09/10	2,500	2,500	2,600	2,533	5.32	7	75K	190M
1394/09/09	2,405	2,400	2,406	2,405	2.43	4	11K	26M
1394/09/04	2,275	2,265	2,400	2,348	3.80	7	62K	145M
1394/09/03	2,260	2,260	2,265	2,262	(0.18)	2	20K	45M
1394/09/02	2,260	2,260	2,310	2,266	0.76	6	52K	118M
1394/09/01	2,255	2,240	2,255	2,249	(0.04)	4	33K	74M
1394/08/30	2,240	2,230	2,265	2,250	1.12	7	51K	115M
1394/08/26	2,225	2,225	2,225	2,225	(0.67)	1	4K	9M
1394/08/25	2,240	2,240	2,240	2,240	0.18	2	17K	39M
1394/08/24	2,240	2,235	2,240	2,236	(0.04)	2	13K	28M
1394/08/23	2,245	2,230	2,245	2,237	(0.84)	4	40K	90M
1394/08/20	2,300	2,240	2,300	2,256	0.76	4	40K	90M
1394/08/18	2,240	2,235	2,245	2,239	(0.04)	4	40K	90M
1394/08/17	2,245	2,235	2,245	2,240	(0.22)	3	30K	67M
1394/08/16	2,245	2,245	2,245	2,245	0.36	1	10K	22M
1394/08/13	2,235	2,230	2,245	2,237	(0.09)	4	40K	90M
1394/08/12	2,240	2,230	2,245	2,239	0.09	6	68K	152M
1394/08/10	2,235	2,235	2,240	2,237	(0.75)	2	16K	35M
1394/08/09	2,250	2,250	2,265	2,254	1.03	5	76K	171M
1394/08/05	2,225	2,225	2,235	2,231	(0.18)	5	40K	89M
1394/08/04	2,235	2,235	2,235	2,235	0.0	1	664	1M
1394/07/29	2,235	2,235	2,235	2,235	0.0	1	10K	22M
1394/07/28	2,235	2,235	2,235	2,235	0.13	1	10K	22M
1394/07/27	2,235	2,225	2,235	2,232	0.13	6	33K	74M
1394/07/26	2,235	2,225	2,235	2,229	(1.37)	3	27K	60M
1394/07/25	2,260	2,260	2,260	2,260	0.36	1	10K	23M
1394/07/22	2,253	2,250	2,253	2,252	1.21	2	30K	68M
1394/07/21	2,225	2,225	2,225	2,225	(1.33)	2	20K	44M
1394/07/18	2,250	2,250	2,260	2,255	0.0	2	20K	45M
1394/07/15	2,260	2,250	2,260	2,255	0.0	2	20K	45M
1394/07/14	2,250	2,250	2,260	2,255	0.0	2	20K	45M
1394/07/13	2,260	2,250	2,260	2,255	0.0	2	20K	45M
1394/07/12	2,250	2,250	2,260	2,255	(6.51)	2	20K	45M
1394/07/08	2,420	2,400	2,425	2,412	2.64	4	70K	169M
1394/07/05	2,350	2,350	2,350	2,350	(1.71)	3	20K	47M
1394/06/30	2,391	2,390	2,391	2,391	(15.87)	2	13K	32M
1394/06/21	2,819	2,819	2,870	2,842	2.78	5	83K	236M
1394/06/14	2,700	2,700	2,899	2,765	11.40	7	193K	534M
1394/06/10	2,330	2,286	2,650	2,482	7.91	8	254K	630M
1394/06/07	2,300	2,300	2,300	2,300	0.0	1	10K	23M
1394/06/03	2,300	2,300	2,300	2,300	(2.13)	1	1K	3M
1394/06/02	2,350	2,350	2,350	2,350	0.86	1	3K	7M
1394/06/01	2,330	2,330	2,330	2,330	(1.69)	1	3K	7M
1394/05/31	2,370	2,370	2,370	2,370	(0.88)	1	10K	24M
1394/05/19	2,389	2,389	2,400	2,391	(6.09)	3	27K	65M
1394/05/18	2,546	2,546	2,546	2,546	1.52	1	390	993K
1394/05/17	2,500	2,500	2,546	2,508	(3.17)	3	12K	30M
1394/05/14	2,590	2,590	2,590	2,590	1.57	1	1K	3M
1394/05/13	2,550	2,550	2,550	2,550	5.68	1	10K	26M
1394/05/12	2,490	2,386	2,600	2,413	(3.4)	3	30K	72M
1394/05/11	2,497	2,497	2,500	2,498	9.18	4	45K	112M
1394/05/10	2,269	2,269	2,386	2,288	14.40	4	80K	183M
1394/05/06	1,999	1,999	2,000	2,000	(0.6)	2	10K	21M
1394/05/05	2,020	2,000	2,020	2,012	10.55	6	37K	74M
1394/04/31	1,820	1,810	1,820	1,820	(14.95)	2	46K	84M
1394/04/24	2,280	1,900	2,280	2,140	(14.13)	15	283K	606M
1394/04/22	2,492	2,492	2,492	2,492	4.36	1	1K	2M
1394/04/16	2,261	2,256	2,493	2,388	(4.33)	4	81K	194M
1394/04/15	2,496	2,496	2,496	2,496	7.03	1	2K	5M
1394/04/09	2,305	2,300	2,340	2,332	(2.83)	3	102K	237M
1394/04/03	2,400	2,400	2,400	2,400	(1.15)	2	9K	22M
1394/03/30	2,298	2,298	2,498	2,428	5.66	2	5K	11M
1394/03/27	2,298	2,297	2,298	2,298	2.13	6	82K	188M
1394/03/26	2,250	2,250	2,250	2,250	(2.17)	1	3K	8M
1394/03/24	2,329	2,180	2,329	2,300	(23.33)	6	47K	107M
1394/03/20	3,000	3,000	3,000	3,000	28.26	1	200K	600M
1394/03/19	2,339	2,339	2,339	2,339	(0.17)	3	16K	37M
1394/03/18	2,343	2,343	2,343	2,343	1.87	1	5K	12M
1394/03/17	2,300	2,300	2,300	2,300	(1.88)	1	2K	5M
1394/03/16	2,344	2,344	2,345	2,344	0.17	7	45K	105M
1394/03/12	2,338	2,337	2,345	2,340	(21.9)	9	65K	152M
1394/03/11	3,000	2,180	3,000	2,996	1.25	2	301K	903M
1394/03/10	2,161	2,160	3,000	2,959	26.45	3	105K	311M
1394/03/09	2,160	2,160	2,344	2,340	(0.17)	4	42K	97M
1394/03/06	2,344	2,344	2,344	2,344	2.18	1	10K	23M
1394/03/05	2,249	2,090	2,345	2,294	11.58	8	50K	116M
1394/02/28	2,056	2,056	2,056	2,056	(12.21)	1	3K	5M
1394/02/27	2,338	2,338	2,350	2,342	1.83	2	30K	70M
1394/02/23	2,300	2,300	2,300	2,300	6.98	3	86K	199M
1394/02/22	2,150	2,150	2,151	2,150	4.88	5	121K	261M
1394/02/21	2,050	2,050	2,050	2,050	(12.77)	1	13K	27M
1394/02/16	2,350	2,350	2,350	2,350	0.0	1	5K	12M
1394/02/14	2,350	2,350	2,350	2,350	(0.21)	1	5K	12M
1394/02/07	2,355	2,350	2,355	2,355	0.21	5	56K	131M
1394/02/06	2,350	2,350	2,350	2,350	(0.04)	2	6K	13M
1394/01/31	2,350	2,350	2,351	2,351	(12.93)	2	60K	141M
1394/01/26	2,700	2,700	2,700	2,700	8.87	1	4K	11M
1394/01/19	2,550	2,550	2,550	2,550	(8.9)	1	100	255K
1394/01/17	2,730	2,550	2,834	2,799	9.59	6	64K	180M
1394/01/16	2,554	2,554	2,555	2,554	6.42	2	60K	153M
1394/01/15	2,400	2,400	2,400	2,400	0.33	3	74K	178M
1394/01/11	2,250	2,250	2,400	2,392	(0.33)	2	29K	68M
1393/12/27	2,400	2,400	2,400	2,400	(0.41)	1	17K	41M
1393/12/24	2,411	2,410	2,411	2,410	0.42	2	10K	24M
1393/12/20	2,400	2,400	2,400	2,400	6.86	1	10K	24M
1393/12/18	2,245	2,236	2,349	2,246	(5.63)	8	84K	188M
1393/12/17	2,380	2,380	2,380	2,380	(2.18)	1	50K	119M
1393/12/13	2,459	2,245	2,459	2,433	1.38	5	45K	110M
1393/12/04	2,400	2,400	2,400	2,400	(3.61)	1	30K	72M
1393/12/02	2,490	2,490	2,490	2,490	1.63	1	5K	12M
1393/11/29	2,450	2,450	2,450	2,450	2.08	1	20K	49M
1393/11/27	2,400	2,400	2,400	2,400	(0.04)	2	14K	34M
1393/11/26	2,401	2,401	2,401	2,401	6.90	1	794	2M
1393/11/20	2,400	2,236	2,400	2,246	(3.89)	4	35K	79M
1393/11/19	2,540	2,200	2,550	2,337	(2.58)	9	50K	117M
1393/11/18	2,430	2,350	2,431	2,399	(8.82)	4	14K	34M
1393/11/13	2,860	2,600	2,860	2,631	21.02	3	17K	45M
1393/11/12	2,175	2,174	2,175	2,174	(14.34)	2	6K	13M
1393/11/06	2,889	2,511	3,000	2,538	6.82	4	51K	129M
1393/11/05	2,170	2,170	2,500	2,376	(5.34)	2	8K	19M
1393/11/04	2,510	2,510	2,511	2,510	(4.16)	2	15K	38M
1393/11/01	2,650	2,600	2,650	2,619	(2.6)	3	11K	30M
1393/10/30	2,750	2,652	2,750	2,689	(10.37)	12	82K	221M
1393/10/29	3,000	3,000	3,000	3,000	5.23	1	1K	3M
1393/10/28	2,851	2,850	2,851	2,851	(1.99)	3	9K	27M
1393/10/27	2,860	2,860	3,130	2,909	(2.28)	3	34K	97M
1393/10/22	2,978	2,975	2,978	2,977	(0.3)	2	7K	21M
1393/10/21	2,949	2,949	3,001	2,986	1.22	4	51K	151M
1393/10/20	2,950	2,950	2,950	2,950	3.51	1	2K	6M
1393/10/17	2,850	2,850	2,850	2,850	(3.78)	2	4K	10M
1393/10/14	3,220	2,950	3,220	2,962	(2.5)	3	36K	108M
1393/10/13	3,110	3,000	3,110	3,038	(4.59)	5	42K	127M
1393/10/10	3,038	3,038	3,350	3,184	4.81	20	90K	286M
1393/10/09	3,038	3,038	3,038	3,038	9.20	1	1K	3M
1393/10/08	2,700	2,700	3,000	2,782	(5.08)	9	92K	257M
1393/10/06	2,800	2,800	3,060	2,931	7.96	18	233K	682M
1393/09/24	2,731	2,700	2,731	2,715	(11.27)	4	40K	109M
1393/09/18	3,060	3,060	3,060	3,060	0.0	1	160	490K
1393/09/16	3,060	3,060	3,060	3,060	12.50	1	1K	3M
1393/09/15	2,700	2,650	2,810	2,720	(11.54)	7	32K	86M
1393/09/11	3,000	3,000	3,090	3,075	2.50	3	32K	97M
1393/09/10	3,000	3,000	3,000	3,000	4.53	1	10K	30M
1393/09/09	2,900	2,700	2,900	2,870	(1.0)	4	79K	227M
1393/09/08	2,900	2,810	2,900	2,899	1.51	3	41K	119M
1393/09/04	2,900	2,850	2,900	2,856	(4.8)	2	45K	128M
1393/09/03	3,000	3,000	3,001	3,000	0.0	3	28K	85M
1393/09/01	3,000	3,000	3,000	3,000	1.63	1	46K	139M
1393/08/28	3,011	2,902	3,011	2,952	0.89	4	39K	114M
1393/08/27	2,900	2,900	3,010	2,926	(2.4)	5	26K	77M
1393/08/26	2,970	2,970	3,000	2,998	5.71	3	25K	75M
1393/08/25	2,850	2,800	2,850	2,836	(5.47)	4	18K	51M
1393/08/20	3,000	3,000	3,000	3,000	3.81	1	1K	3M
1393/08/19	2,850	2,850	3,000	2,890	10.22	3	15K	43M
1393/08/18	2,620	2,620	2,625	2,622	(5.95)	4	35K	91M
1393/08/10	2,700	2,700	2,899	2,788	(0.43)	5	76K	213M
1393/08/07	2,800	2,800	2,800	2,800	(1.79)	3	15K	41M
1393/08/06	2,851	2,851	2,851	2,851	5.01	1	50K	143M
1393/08/05	2,623	2,623	2,899	2,715	(3.04)	3	20K	55M
1393/08/04	2,800	2,800	2,800	2,800	(6.39)	1	61K	171M
1393/08/03	2,990	2,990	3,000	2,991	(0.17)	3	5K	15M
1393/07/30	2,615	2,615	3,000	2,996	12.04	2	505K	2B
1393/07/29	2,610	2,610	3,340	2,674	(12.3)	6	74K	198M
1393/07/26	2,978	2,978	3,340	3,049	8.89	3	6K	18M
1393/07/19	2,800	2,800	2,800	2,800	(0.04)	1	100	280K
1393/07/15	2,801	2,801	2,801	2,801	0.0	3	121K	340M
1393/07/14	2,801	2,801	2,801	2,801	(1.34)	1	100	280K
1393/07/12	2,860	2,801	2,860	2,839	(0.04)	2	30K	85M
1393/07/09	2,801	2,801	2,860	2,840	1.36	2	30K	85M
1393/07/08	2,801	2,801	2,866	2,802	(4.6)	5	30K	85M
1393/06/30	2,990	2,851	3,000	2,937	(1.77)	5	18K	52M
1393/06/24	2,990	2,990	2,990	2,990	4.51	1	662	2M
1393/06/23	2,861	2,861	2,861	2,861	0.0	1	7K	19M
1393/06/10	2,861	2,861	2,861	2,861	(2.55)	1	374	1M
1393/06/09	2,860	2,860	2,950	2,936	2.62	2	457	1M
1393/06/08	2,861	2,861	2,861	2,861	0.0	1	900	3M
1393/06/05	2,860	2,860	2,861	2,861	0.03	3	25K	72M
1393/05/29	2,860	2,860	2,860	2,860	0.0	1	26K	75M
1393/05/27	2,860	2,860	2,860	2,860	(2.42)	2	18K	51M
1393/05/26	2,931	2,931	2,931	2,931	2.48	1	50K	147M
1393/05/25	2,860	2,860	2,861	2,860	(4.6)	2	55K	159M
1393/05/20	3,000	2,950	3,000	2,998	0.98	3	95K	285M
1393/05/19	3,000	2,930	3,000	2,969	2.38	4	41K	123M
1393/05/15	2,900	2,900	2,900	2,900	1.47	1	4K	10M
1393/05/14	2,858	2,858	2,858	2,858	(2.62)	1	15K	43M
1393/05/12	2,860	2,860	3,000	2,935	2.62	2	86K	252M
1393/05/11	2,857	2,850	3,000	2,860	0.32	3	32K	91M
1393/05/04	2,851	2,851	2,852	2,851	(0.14)	5	77K	220M
1393/04/25	2,855	2,855	2,855	2,855	0.0	1	105K	301M
1393/04/24	2,855	2,855	2,855	2,855	0.14	1	152K	433M
1393/04/22	2,851	2,851	2,851	2,851	(0.14)	1	10K	28M
1393/04/11	2,855	2,855	2,855	2,855	0.18	2	1M	4B
1393/04/08	2,850	2,850	2,851	2,850	(0.04)	3	100K	285M
1393/04/07	2,851	2,851	2,851	2,851	0.18	2	66K	188M
1393/04/02	2,839	2,839	3,000	2,846	(0.18)	6	163K	464M
1393/03/31	2,851	2,851	2,851	2,851	0.32	1	2K	6M
1393/03/24	2,836	2,836	2,850	2,842	(0.18)	3	137K	389M
1393/03/21	2,845	2,845	2,850	2,847	0.25	3	140K	400M
1393/03/13	2,840	2,840	2,840	2,840	(0.21)	1	13K	37M
1393/03/12	2,846	2,846	2,846	2,846	(0.18)	2	10K	27M
1393/03/10	2,850	2,850	3,000	2,851	(3.16)	9	149K	425M
1393/02/31	2,852	2,851	3,000	2,944	3.23	7	242K	712M
1393/02/28	2,852	2,852	2,852	2,852	0.04	1	13K	38M
1393/02/27	2,851	2,850	2,851	2,851	(10.88)	3	55K	157M
1393/02/20	3,200	3,199	3,200	3,199	11.11	2	1K	3M
1393/02/17	2,903	2,851	2,903	2,879	(12.76)	3	44K	128M
1393/02/15	3,300	3,300	3,300	3,300	0.0	1	100	330K
1393/02/14	3,300	3,300	3,300	3,300	0.0	1	603	2M
1393/02/01	2,903	2,903	3,380	3,300	15.26	2	79K	261M
1393/01/23	2,903	2,903	2,903	2,903	(0.24)	1	3K	8M
1393/01/20	2,910	2,910	2,910	2,910	(1.36)	1	3K	8M
1393/01/19	2,950	2,950	2,950	2,950	(0.17)	1	4K	11M
1393/01/10	2,955	2,955	2,955	2,955	(0.97)	3	11K	31M
1393/01/06	3,000	2,950	3,000	2,984	(0.53)	3	19K	58M
1392/12/14	3,000	3,000	3,000	3,000	2.42	1	2K	8M
1392/12/11	2,903	2,903	3,000	2,929	0.90	3	54K	159M
1392/12/05	2,910	2,900	2,910	2,903	(25.18)	2	14K	39M
1392/12/04	3,880	3,880	3,880	3,880	36.14	1	321	1M
1392/11/30	2,850	2,850	2,850	2,850	0.0	1	50K	142M
1392/11/29	2,850	2,850	2,850	2,850	0.0	3	20K	57M
1392/11/28	2,850	2,850	2,850	2,850	0.0	3	53K	151M
1392/11/21	2,850	2,850	2,850	2,850	(26.89)	1	15M	42B
1392/11/09	3,898	3,898	3,898	3,898	0.0	1	950	4M
1392/11/07	3,898	3,898	3,898	3,898	(0.03)	4	14K	53M
1392/11/01	3,899	3,899	3,899	3,899	0.85	1	637	2M
1392/10/23	3,850	3,830	3,900	3,866	0.76	3	8K	31M
1392/10/17	3,900	3,830	3,900	3,837	43.17	3	14K	55M
1392/10/15	2,680	2,680	2,680	2,680	7.20	2	13K	35M
1392/10/14	2,500	2,500	2,500	2,500	18.99	1	2K	5M
1392/10/11	2,101	2,101	2,101	2,101	(2.28)	1	4K	8M
1392/10/04	2,150	2,150	2,150	2,150	2.38	1	5K	11M
1392/10/01	2,100	2,100	2,100	2,100	4.95	2	4K	7M
1392/09/20	2,100	2,000	2,100	2,001	0.05	2	102K	203M
1392/09/04	2,000	2,000	2,000	2,000	(28.57)	4	827K	2B
1392/08/11	2,800	2,800	2,800	2,800	180.00	1	15M	41B