Name: صنعت روی زنگان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنعت روی زنگان
زنگان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	8,390	8,390	8,390	8,390	2.94	127	2M	20B
1405/06/28	8,170	7,710	8,170	8,150	2.64	519	27M	223B
1405/06/25	7,940	7,940	7,940	7,940	2.98	100	2M	16B
1405/06/24	7,710	7,710	7,710	7,710	2.94	54	863K	7B
1405/06/23	7,490	7,490	7,490	7,490	2.88	153	6M	42B
1405/06/22	7,280	7,280	7,280	7,280	2.97	237	9M	65B
1405/06/21	7,040	6,940	7,090	7,070	2.61	214	6M	39B
1405/06/18	6,980	6,770	7,100	6,890	(1.15)	593	9M	62B
1405/06/17	7,000	6,870	7,000	6,970	2.50	477	9M	62B
1405/06/16	6,820	6,660	6,880	6,800	1.80	648	14M	94B
1405/06/15	6,820	6,630	6,950	6,680	(2.2)	695	16M	107B
1405/06/14	6,800	6,780	7,160	6,830	(2.15)	632	12M	84B
1405/06/11	6,980	6,980	6,980	6,980	(2.92)	55	598K	4B
1405/06/10	7,270	7,050	7,470	7,190	(0.96)	568	9M	68B
1405/06/09	7,070	7,070	7,490	7,260	(0.27)	815	12M	86B
1405/06/08	7,310	6,900	7,310	7,280	2.54	453	10M	70B
1405/06/07	7,310	6,900	7,310	7,280	2.54	453	10M	70B
1405/06/04	7,100	7,100	7,100	7,100	2.90	72	1M	10B
1405/06/03	6,800	6,710	6,900	6,900	2.99	202	4M	31B
1405/06/02	6,790	6,640	6,840	6,700	(2.05)	648	12M	81B
1405/06/01	7,070	6,670	7,070	6,840	(0.44)	666	11M	78B
1405/05/31	6,890	6,730	6,930	6,870	2.08	500	10M	71B
1405/05/28	6,710	6,540	6,940	6,730	(0.15)	693	11M	74B
1405/05/27	6,820	6,440	6,820	6,740	1.66	649	16M	107B
1405/05/26	6,630	6,630	6,630	6,630	2.95	121	5M	34B
1405/05/25	6,440	6,440	6,440	6,440	2.88	103	3M	22B
1405/05/24	6,380	6,100	6,380	6,260	0.97	577	13M	80B
1405/05/21	6,100	6,000	6,270	6,200	1.81	881	21M	133B
1405/05/20	6,100	6,000	6,270	6,200	1.81	881	21M	133B
1405/05/19	6,080	6,080	6,230	6,090	(2.72)	352	6M	38B
1405/05/18	6,390	6,240	6,400	6,260	(2.64)	151	1M	9B
1405/05/17	6,440	6,350	6,440	6,430	2.72	612	14M	89B
1405/05/14	6,260	6,220	6,260	6,260	2.96	287	10M	60B
1405/05/13	5,900	5,900	6,260	6,080	0.0	2,096	51M	308B
1405/05/12	5,900	5,900	6,260	6,080	0.0	2,096	51M	308B
1405/05/11	6,070	6,030	6,330	6,080	(2.09)	481	7M	44B
1405/05/10	6,260	6,200	6,400	6,210	(2.82)	341	11M	67B
1405/05/07	6,390	6,130	6,460	6,390	1.75	545	10M	66B
1405/05/06	6,380	6,060	6,420	6,280	0.64	1,045	36M	229B
1405/05/05	6,250	6,100	6,250	6,240	2.80	397	10M	60B
1405/05/04	6,100	5,890	6,100	6,070	2.36	660	14M	86B
1405/05/03	5,930	5,930	5,930	5,930	2.95	109	7M	40B
1405/04/28	6,060	6,060	6,060	6,060	(2.88)	81	3M	19B
1405/04/27	6,240	6,240	6,240	6,240	(2.95)	38	553K	3B
1405/04/24	6,440	6,290	6,440	6,430	2.72	906	39M	253B
1405/04/23	6,260	6,260	6,260	6,260	2.96	91	4M	28B
1405/04/22	6,080	6,070	6,080	6,080	2.88	240	13M	81B
1405/04/21	5,940	5,600	5,940	5,910	2.43	608	27M	161B
1405/04/20	5,770	5,770	5,770	5,770	2.85	257	16M	90B
1405/04/17	5,630	5,310	5,630	5,610	2.56	440	17M	96B
1405/04/16	5,470	5,470	5,470	5,470	2.82	49	1M	8B
1405/04/15	5,320	5,320	5,320	5,320	2.90	68	2M	12B
1405/04/14	5,320	5,320	5,320	5,320	2.90	68	2M	12B
1405/04/13	5,320	5,320	5,320	5,320	2.90	68	2M	12B
1405/04/10	5,320	5,320	5,320	5,320	2.90	68	2M	12B
1405/04/09	5,170	5,170	5,170	5,170	2.99	42	951K	5B
1405/04/08	5,020	5,020	5,020	5,020	2.87	48	1M	5B
1405/04/07	4,800	4,700	4,980	4,880	0.83	286	5M	23B
1405/04/06	5,070	4,820	5,070	4,840	(2.42)	234	3M	16B
1405/04/03	4,920	4,900	5,170	4,960	(1.78)	356	6M	30B
1405/04/01	5,050	5,050	5,050	5,050	(2.88)	40	476K	2B
1405/03/31	5,200	5,200	5,200	5,200	(2.99)	78	829K	4B
1405/03/30	5,560	5,240	5,560	5,360	(0.74)	234	4M	22B
1405/03/27	5,630	5,380	5,630	5,400	(2.53)	310	8M	41B
1405/03/26	5,710	5,390	5,710	5,540	(0.18)	536	9M	48B
1405/03/25	5,550	5,550	5,550	5,550	2.97	58	516K	3B
1405/03/24	5,390	5,320	5,390	5,390	2.86	233	5M	26B
1405/03/23	5,240	5,240	5,240	5,240	2.95	80	2M	11B
1405/03/20	5,080	5,050	5,200	5,090	(2.12)	324	4M	21B
1405/03/19	5,200	5,190	5,200	5,200	2.97	85	2M	10B
1405/03/18	5,050	5,050	5,050	5,050	(2.88)	15	104K	525M
1405/03/17	5,100	5,100	5,210	5,200	2.77	141	2M	12B
1405/03/16	5,200	5,000	5,230	5,060	(1.69)	249	4M	22B
1405/03/13	5,186	5,141	5,186	5,147	(2.89)	86	777K	4B
1405/03/12	5,506	5,186	5,506	5,300	(0.86)	354	6M	29B
1405/03/11	5,370	5,250	5,370	5,346	2.53	224	4M	21B
1405/03/10	5,214	5,214	5,214	5,214	2.98	53	677K	4B
1405/03/09	5,063	4,932	5,063	5,063	2.99	78	2M	11B
1405/03/06	4,948	4,704	4,951	4,916	2.27	266	9M	43B
1405/03/05	4,948	4,704	4,951	4,916	2.27	266	9M	43B
1405/03/04	4,836	4,700	4,836	4,807	2.36	380	6M	31B
1405/03/03	4,696	4,696	4,696	4,696	2.98	17	303K	1B
1405/03/02	4,400	4,400	4,672	4,560	0.53	267	12M	56B
1405/02/30	4,536	4,536	4,536	4,536	(2.99)	112	3M	13B
1405/02/29	4,676	4,676	4,676	4,676	(2.99)	63	2M	8B
1404/12/09	4,704	4,676	4,728	4,690	(2.7)	23	70K	328M
1404/12/06	4,763	4,676	4,900	4,820	0.0	35	139K	670M
1404/12/05	5,090	4,798	5,090	4,820	(2.55)	57	345K	2B
1404/12/04	5,053	4,765	5,053	4,946	0.73	24	136K	672M
1404/12/03	4,763	4,763	4,763	4,763	(2.99)	18	69K	331M
1404/12/02	4,764	4,763	4,764	4,763	(2.99)	18	180K	857M
1404/11/29	5,040	4,890	5,140	4,910	(2.58)	73	614K	3B
1404/11/28	5,200	4,910	5,210	5,040	(0.4)	93	872K	4B
1404/11/27	4,960	4,960	5,230	5,060	(0.98)	65	1M	7B
1404/11/25	5,110	5,110	5,130	5,110	(2.85)	76	1M	5B
1404/11/21	5,530	5,220	5,530	5,260	(2.23)	116	1M	5B
1404/11/20	5,320	5,290	5,400	5,380	2.48	144	2M	13B
1404/11/19	5,470	5,170	5,470	5,250	(1.32)	71	540K	3B
1404/11/18	5,320	5,320	5,320	5,320	2.90	42	462K	2B
1404/11/14	5,000	5,000	5,250	5,170	1.37	77	699K	4B
1404/11/13	5,080	5,080	5,100	5,100	2.82	53	456K	2B
1404/11/12	4,930	4,900	5,120	4,960	(1.78)	79	322K	2B
1404/11/11	5,190	5,040	5,190	5,050	(2.7)	50	464K	2B
1404/11/08	5,190	5,190	5,250	5,190	(2.99)	155	1M	6B
1404/11/06	5,350	5,350	5,350	5,350	(2.9)	47	548K	3B
1404/11/05	5,820	5,500	5,820	5,510	(2.65)	190	6M	31B
1404/11/04	5,910	5,570	5,910	5,660	(1.39)	120	2M	9B
1404/11/01	5,740	5,700	5,740	5,740	2.87	209	2M	9B
1404/10/30	5,580	5,450	5,580	5,580	2.95	168	2M	10B
1404/10/29	5,420	5,420	5,420	5,420	2.85	75	969K	5B
1404/10/28	5,260	5,240	5,270	5,270	2.93	117	3M	14B
1404/10/24	5,080	5,070	5,300	5,120	(1.92)	170	3M	15B
1404/10/23	5,390	5,180	5,470	5,220	(2.25)	122	524K	3B
1404/10/22	5,560	5,240	5,560	5,340	(1.11)	170	1M	8B
1404/10/21	5,380	5,380	5,610	5,400	(2.53)	111	1M	6B
1404/10/20	5,540	5,540	5,550	5,540	(2.98)	99	3M	15B
1404/10/17	5,980	5,680	5,980	5,710	(2.39)	188	2M	10B
1404/10/16	5,730	5,730	5,870	5,850	2.63	269	3M	20B
1404/10/15	5,730	5,630	5,730	5,700	2.33	194	3M	14B
1404/10/14	5,570	5,570	5,740	5,570	(2.96)	123	4M	24B
1404/10/10	5,730	5,730	5,870	5,740	(2.71)	212	2M	14B
1404/10/08	5,990	5,790	6,040	5,900	(1.01)	161	1M	8B
1404/10/07	5,940	5,780	6,090	5,960	0.68	411	3M	20B
1404/10/06	5,940	5,600	5,940	5,920	2.60	314	5M	30B
1404/10/03	5,770	5,750	5,770	5,770	2.85	209	5M	28B
1404/10/02	5,610	5,610	5,610	5,610	2.94	40	640K	4B
1404/10/01	5,450	5,450	5,450	5,450	2.83	59	1M	6B
1404/09/30	5,390	5,390	5,390	5,300	1.15	61	1M	6B
1404/09/29	5,310	5,310	5,310	5,240	1.59	42	2M	9B
1404/09/26	5,223	5,220	5,223	5,158	1.72	62	2M	9B
1404/09/25	5,072	5,000	5,072	5,071	2.96	225	4M	19B
1404/09/24	4,994	4,885	4,994	4,925	1.57	125	2M	9B
1404/09/23	4,929	4,929	4,929	4,849	1.32	110	1M	7B
1404/09/22	4,807	4,807	4,880	4,786	1.01	76	1M	5B
1404/09/19	4,737	4,737	4,738	4,738	3.00	117	5M	26B
1404/09/18	4,682	4,624	4,682	4,600	1.19	171	1M	6B
1404/09/17	4,555	4,500	4,595	4,546	1.88	117	2M	10B
1404/09/16	4,371	4,371	4,581	4,462	0.27	62	629K	3B
1404/09/15	4,370	4,370	4,550	4,450	0.11	74	580K	3B
1404/09/12	4,513	4,395	4,555	4,445	0.0	60	486K	2B
1404/09/11	4,520	4,331	4,520	4,445	0.09	83	464K	2B
1404/09/10	4,313	4,313	4,527	4,441	0.05	73	367K	2B
1404/09/09	4,318	4,318	4,438	4,439	(0.25)	61	786K	3B
1404/09/08	4,550	4,333	4,550	4,450	(0.07)	36	104K	451M
1404/09/05	4,539	4,333	4,569	4,453	(0.16)	61	363K	2B
1404/09/04	4,357	4,355	4,485	4,460	(0.62)	104	1M	5B
1404/09/02	4,387	4,382	4,499	4,488	(0.18)	93	429K	2B
1404/09/01	4,558	4,382	4,558	4,496	(0.24)	44	372K	2B
1404/08/28	4,494	4,392	4,579	4,507	(0.44)	106	562K	2B
1404/08/27	4,511	4,417	4,511	4,527	(0.57)	94	625K	3B
1404/08/26	4,665	4,441	4,700	4,553	(0.42)	104	1M	6B
1404/08/25	4,466	4,465	4,573	4,572	(0.59)	108	926K	4B
1404/08/24	4,640	4,499	4,767	4,599	(0.84)	95	1M	6B
1404/08/21	4,756	4,521	4,756	4,638	(0.04)	53	215K	993M
1404/08/20	4,560	4,560	4,764	4,640	0.30	77	562K	3B
1404/08/19	4,500	4,500	4,762	4,626	(0.11)	107	932K	4B
1404/08/18	4,759	4,550	4,759	4,631	(1.26)	80	1M	6B
1404/08/17	4,782	4,527	4,807	4,690	0.49	119	1M	6B
1404/08/14	4,620	4,507	4,783	4,667	0.50	188	2M	7B
1404/08/13	4,673	4,616	4,673	4,644	2.36	148	3M	13B
1404/08/12	4,560	4,559	4,579	4,537	2.05	67	2M	11B
1404/08/11	4,538	4,338	4,570	4,446	(0.4)	87	1M	5B
1404/08/10	4,463	4,400	4,483	4,464	2.55	164	3M	14B
1404/08/07	4,350	4,240	4,463	4,353	0.39	113	2M	8B
1404/08/06	4,380	4,210	4,430	4,336	0.05	82	739K	3B
1404/08/05	4,230	4,222	4,419	4,334	(0.34)	125	982K	4B
1404/08/04	4,480	4,276	4,540	4,349	(1.34)	271	3M	14B
1404/08/03	4,408	4,407	4,408	4,408	2.99	107	4M	17B
1404/07/30	4,392	4,392	4,392	4,280	0.35	30	442K	2B
1404/07/29	4,358	4,358	4,358	4,265	0.78	30	995K	4B
1404/07/28	4,267	4,267	4,267	4,232	2.15	56	3M	12B
1404/07/27	4,187	4,185	4,187	4,143	1.89	69	2M	10B
1404/07/26	4,110	4,050	4,110	4,066	1.88	87	2M	10B
1404/07/23	4,078	3,860	4,078	3,991	0.78	123	1M	5B
1404/07/22	4,026	4,013	4,026	3,960	1.30	119	2M	7B
1404/07/21	3,969	3,910	3,969	3,909	1.43	128	2M	8B
1404/07/20	3,897	3,857	3,897	3,854	1.85	112	2M	10B
1404/07/19	3,867	3,867	3,867	3,784	0.77	64	1M	4B
1404/07/16	3,725	3,657	3,832	3,755	0.91	151	3M	10B
1404/07/15	3,712	3,700	3,796	3,721	0.24	98	1M	4B
1404/07/14	3,710	3,651	3,760	3,712	0.05	65	399K	1B
1404/07/13	3,805	3,606	3,805	3,710	(0.08)	154	1M	4B
1404/07/12	3,610	3,600	3,759	3,713	0.11	184	2M	7B
1404/07/09	3,635	3,635	3,650	3,709	(1.01)	76	1M	5B
1404/07/08	3,848	3,652	3,848	3,747	(0.45)	154	925K	3B
1404/07/07	3,864	3,752	3,864	3,764	0.32	133	1M	4B
1404/07/06	3,800	3,772	3,823	3,752	1.08	86	1M	6B
1404/07/05	3,590	3,590	3,809	3,712	0.30	115	1M	4B
1404/07/02	3,604	3,598	3,669	3,701	(0.22)	58	277K	997M
1404/07/01	3,741	3,627	3,741	3,709	(0.05)	27	119K	434M
1404/06/31	3,812	3,624	3,812	3,711	(0.11)	66	301K	1B
1404/06/30	3,653	3,653	3,700	3,715	(1.33)	82	2M	7B
1404/06/29	3,655	3,655	3,655	3,765	(0.08)	8	104K	380M
1404/06/26	3,666	3,666	3,745	3,768	(0.29)	58	376K	1B
1404/06/25	3,675	3,673	3,695	3,779	(0.18)	38	237K	869M
1404/06/24	3,800	3,702	3,800	3,786	(0.79)	101	1M	4B
1404/06/23	3,744	3,744	3,879	3,816	(1.11)	159	3M	10B
1404/06/22	3,770	3,761	3,770	3,859	(0.46)	85	603K	2B
1404/06/18	3,821	3,769	3,980	3,877	(0.21)	78	517K	2B
1404/06/17	3,920	3,754	3,960	3,885	0.70	115	2M	7B
1404/06/16	3,794	3,794	3,880	3,858	(1.36)	176	2M	7B
1404/06/15	3,921	3,804	3,959	3,911	(0.26)	106	950K	4B
1404/06/12	3,958	3,822	3,969	3,921	(0.48)	75	1M	5B
1404/06/11	3,837	3,837	3,998	3,940	(0.38)	110	1M	4B
1404/06/09	3,877	3,877	4,036	3,955	(1.03)	139	1M	6B
1404/06/08	3,921	3,921	4,039	3,996	(1.14)	52	1M	6B
1404/06/05	3,927	3,927	3,999	4,042	(0.15)	33	174K	684M
1404/06/04	3,928	3,928	3,928	4,048	(0.02)	8	16K	63M
1404/06/03	3,928	3,928	3,928	4,049	0.0	8	12K	45M
1404/06/01	3,930	3,930	3,930	4,049	(0.05)	20	74K	289M
1404/05/29	3,947	3,947	3,947	4,051	(0.44)	37	540K	2B
1404/05/28	3,953	3,953	4,054	4,069	(0.15)	44	178K	703M
1404/05/27	4,200	3,972	4,200	4,075	(0.46)	45	586K	2B
1404/05/26	3,993	3,993	4,180	4,094	(0.53)	111	1M	5B
1404/05/25	3,995	3,995	3,995	4,116	(0.05)	24	73K	291M
1404/05/22	3,997	3,997	3,997	4,118	(0.05)	13	48K	193M
1404/05/21	3,998	3,998	3,998	4,120	(0.02)	12	23K	92M
1404/05/20	3,999	3,999	3,999	4,121	(0.02)	12	17K	68M
1404/05/19	4,150	4,007	4,150	4,122	(0.19)	63	250K	1B
1404/05/18	4,017	4,017	4,100	4,130	(0.27)	73	357K	1B
1404/05/15	4,022	4,021	4,023	4,141	(0.1)	59	120K	482M
1404/05/07	11,190	11,190	11,190	11,510	(0.17)	23	74K	827M
1404/05/06	11,200	11,200	11,200	11,530	(0.09)	8	21K	231M
1404/05/05	11,200	11,200	11,200	11,540	0.0	8	16K	182M
1404/05/04	11,300	11,220	11,300	11,540	(0.17)	56	72K	808M
1404/05/01	11,310	11,280	11,610	11,560	(0.52)	78	232K	3B
1404/04/31	11,320	11,320	11,680	11,620	(0.09)	58	108K	1B
1404/04/30	11,790	11,360	11,790	11,630	(0.34)	61	284K	3B
1404/04/29	11,780	11,430	11,780	11,670	(0.93)	129	596K	7B
1404/04/23	12,050	11,690	12,050	11,880	(0.67)	607	752K	9B
1404/04/22	11,750	11,740	11,840	11,960	(1.16)	89	489K	6B
1404/04/21	12,100	12,050	12,360	12,100	(2.58)	606	1M	17B
1404/04/18	12,050	12,050	12,050	12,420	0.0	9	11K	132M
1404/04/17	12,080	12,080	12,090	12,420	(0.24)	31	82K	992M
1404/04/16	12,150	12,150	12,490	12,450	(0.56)	71	259K	3B
1404/04/11	12,390	12,390	12,900	12,520	(1.96)	192	2M	28B
1404/04/10	12,420	12,420	12,420	12,770	(0.23)	13	95K	1B
1404/04/09	12,800	12,800	12,810	12,800	(2.96)	195	4M	50B
1404/04/08	13,100	13,100	13,100	13,190	(2.3)	35	853K	11B
1404/04/07	13,290	13,290	13,290	13,500	(1.46)	18	530K	7B
1404/03/21	13,410	13,390	13,550	13,700	(0.72)	106	288K	4B
1404/03/20	13,540	13,510	13,540	13,800	(0.86)	77	310K	4B
1404/03/19	13,720	13,600	13,810	13,920	(0.71)	109	278K	4B
1404/03/18	13,830	13,830	14,230	14,020	0.0	116	231K	3B
1404/03/17	13,630	13,620	14,340	14,020	0.50	205	827K	12B
1404/03/13	13,310	13,310	14,110	13,950	1.82	260	1M	15B
1404/03/12	13,970	13,550	14,200	13,700	(1.86)	202	787K	11B
1404/03/11	13,880	13,680	13,990	13,960	(0.99)	85	375K	5B
1404/03/10	14,460	13,840	14,460	14,100	(0.21)	102	239K	3B
1404/03/07	14,050	13,570	14,380	14,130	1.15	235	1M	15B
1404/03/06	13,710	13,710	14,200	13,970	0.07	73	275K	4B
1404/03/05	13,640	13,640	14,020	13,960	(0.71)	96	433K	6B
1404/03/04	14,290	13,740	14,290	14,060	(0.71)	104	295K	4B
1404/03/03	13,820	13,800	14,380	14,160	(0.35)	96	418K	6B
1404/02/31	13,940	13,930	14,130	14,210	(1.04)	101	370K	5B
1404/02/30	14,500	14,090	14,670	14,360	(1.1)	142	536K	8B
1404/02/29	14,200	14,200	14,940	14,520	(0.14)	133	697K	10B
1404/02/28	14,530	14,160	14,950	14,540	(0.34)	328	2M	22B
1404/02/27	14,420	14,410	15,270	14,590	(1.75)	241	1M	20B
1404/02/24	15,150	14,600	15,480	14,850	(1.33)	326	2M	25B
1404/02/23	15,170	14,290	15,170	15,050	2.17	294	1M	19B
1404/02/22	14,430	14,220	14,740	14,730	2.86	269	1M	19B
1404/02/21	14,370	14,020	14,430	14,320	2.21	278	1M	21B
1404/02/20	14,120	13,490	14,120	14,010	2.19	253	1M	18B
1404/02/17	13,700	13,620	13,710	13,710	2.93	249	2M	24B
1404/02/16	13,090	12,970	13,330	13,320	2.86	180	1M	16B
1404/02/15	12,960	12,850	12,970	12,950	2.78	194	1M	19B
1404/02/14	12,350	12,330	12,840	12,600	(0.87)	203	761K	10B
1404/02/13	12,860	12,610	12,860	12,710	(2.16)	199	859K	11B
1404/02/10	13,000	12,850	13,070	12,990	1.96	269	1M	19B
1404/02/09	12,710	12,710	12,950	12,740	0.24	136	461K	6B
1404/02/08	12,580	12,570	13,030	12,710	0.24	113	239K	3B
1404/02/07	12,550	12,540	12,770	12,680	(1.86)	248	756K	9B
1404/02/06	13,520	12,780	13,520	12,920	(1.9)	235	900K	12B
1404/02/03	13,490	13,090	13,560	13,170	(2.37)	312	1M	14B
1404/02/02	13,360	13,340	13,390	13,490	(1.89)	175	716K	10B
1404/02/01	13,870	13,460	13,930	13,750	1.63	229	1M	17B
1404/01/31	13,360	13,250	13,590	13,530	2.50	213	1M	15B
1404/01/30	13,480	13,030	13,480	13,200	(0.6)	211	772K	10B
1404/01/27	13,210	13,210	13,900	13,280	(2.42)	260	2M	23B
1404/01/26	13,460	13,300	13,500	13,610	(0.73)	98	271K	4B
1404/01/25	13,890	13,430	13,920	13,710	1.41	255	1M	18B
1404/01/24	13,440	13,250	13,600	13,520	2.35	339	2M	23B
1404/01/23	13,180	13,180	13,730	13,210	(2.72)	176	1M	15B
1404/01/20	13,910	13,110	13,910	13,580	0.52	386	2M	32B
1404/01/19	13,020	13,020	13,820	13,510	0.67	455	6M	82B
1404/01/18	13,040	13,040	13,040	13,420	(0.15)	11	57K	744M
1404/01/17	13,060	13,060	13,060	13,440	(0.15)	20	64K	840M
1404/01/16	13,120	13,120	13,120	13,460	(0.44)	40	158K	2B
1404/01/10	13,700	13,000	13,700	13,520	1.58	695	7M	98B
1404/01/09	13,590	13,590	13,590	13,310	0.83	36	312K	4B
1404/01/06	13,510	13,510	13,510	13,200	0.61	45	236K	3B
1404/01/05	13,440	13,440	13,440	13,120	0.54	42	208K	3B
1403/12/28	13,110	13,110	13,110	13,050	2.51	89	1M	14B
1403/12/27	13,010	12,270	13,010	12,730	0.71	451	3M	43B
1403/12/26	12,870	12,870	12,870	12,640	1.12	55	454K	6B
1403/12/25	12,680	12,680	12,680	12,500	1.46	63	606K	8B
1403/12/22	12,320	12,200	12,320	12,320	2.92	184	1M	18B
1403/12/21	12,080	11,400	12,080	11,970	2.05	351	3M	34B
1403/12/20	11,870	11,870	11,870	11,730	1.73	81	802K	10B
1403/12/19	11,620	11,360	11,620	11,530	2.13	260	1M	12B
1403/12/18	11,100	10,820	11,430	11,290	1.71	247	2M	18B
1403/12/15	10,980	10,980	11,110	11,100	(1.86)	182	857K	9B
1403/12/14	11,260	11,160	11,470	11,310	(1.65)	195	792K	9B
1403/12/13	11,430	11,250	11,430	11,500	(0.78)	127	446K	5B
1403/12/12	11,980	11,440	11,980	11,590	(1.7)	267	931K	11B
1403/12/11	11,650	11,620	12,000	11,790	(1.5)	229	742K	9B
1403/12/08	11,860	11,720	12,100	11,970	(0.91)	161	508K	6B
1403/12/07	12,300	11,980	12,330	12,080	0.83	248	550K	7B
1403/12/06	11,850	11,850	12,180	11,980	1.27	150	635K	8B
1403/12/05	11,490	11,490	12,070	11,830	0.0	124	393K	5B
1403/12/04	11,900	11,660	12,000	11,830	(1.58)	192	753K	9B
1403/12/01	12,130	11,830	12,290	12,020	(0.74)	109	512K	6B
1403/11/30	12,380	12,030	12,380	12,110	(2.34)	209	987K	12B
1403/11/29	12,550	12,200	12,550	12,400	(1.35)	192	642K	8B
1403/11/28	12,250	12,250	12,250	12,570	(0.4)	55	174K	2B
1403/11/27	12,310	12,290	12,590	12,620	(0.32)	58	120K	1B
1403/11/23	12,450	12,410	12,840	12,660	(1.02)	157	482K	6B
1403/11/21	12,650	12,490	13,080	12,790	(0.54)	201	848K	11B
1403/11/17	12,900	12,650	13,160	12,860	(0.92)	170	737K	9B
1403/11/16	12,850	12,620	13,250	12,980	0.31	207	666K	9B
1403/11/15	13,290	12,900	13,290	12,940	(2.63)	318	1M	14B
1403/11/14	13,340	13,050	13,520	13,290	(0.37)	131	298K	4B
1403/11/13	13,460	13,060	13,460	13,340	(0.89)	145	403K	5B
1403/11/10	13,330	13,110	13,670	13,460	(0.37)	161	221K	3B
1403/11/08	13,300	13,300	13,720	13,510	(1.31)	161	600K	8B
1403/11/07	13,900	13,440	13,920	13,690	(1.16)	182	655K	9B
1403/11/06	13,600	13,600	14,240	13,850	0.07	202	605K	8B
1403/11/03	13,690	13,690	14,050	13,840	0.95	154	534K	7B
1403/11/02	13,610	13,520	14,050	13,710	(1.58)	687	981K	13B
1403/11/01	14,190	13,660	14,340	13,930	(1.07)	172	536K	7B
1403/10/30	13,690	13,690	14,480	14,080	(0.21)	181	527K	7B
1403/10/29	14,200	13,990	14,500	14,110	(2.15)	182	767K	11B
1403/10/26	15,030	14,210	15,030	14,420	(1.5)	374	856K	12B
1403/10/24	14,610	14,610	15,440	14,640	(2.79)	421	2M	33B
1403/10/23	14,690	14,680	14,770	15,060	(0.46)	90	150K	2B
1403/10/22	15,310	14,940	15,700	15,130	(1.75)	255	989K	15B
1403/10/19	15,740	15,040	15,740	15,400	0.52	259	936K	14B
1403/10/18	15,400	15,130	15,550	15,320	1.26	312	1M	22B
1403/10/17	14,630	14,630	15,470	15,130	0.40	207	585K	9B
1403/10/16	15,050	14,540	15,120	15,070	2.66	315	1M	20B
1403/10/15	14,680	14,680	14,680	14,680	2.95	167	1M	21B
1403/10/12	13,650	13,650	14,430	14,260	1.78	403	1M	14B
1403/10/11	14,340	13,920	14,690	14,010	(2.37)	276	1M	21B
1403/10/10	14,340	14,340	14,700	14,350	(2.91)	317	1M	21B
1403/10/09	15,460	14,730	15,460	14,780	(2.64)	217	878K	13B
1403/10/08	15,730	15,110	15,730	15,180	(2.5)	385	1M	22B
1403/10/05	15,710	15,480	15,890	15,570	(2.38)	186	824K	13B
1403/10/04	15,540	15,510	16,300	15,950	(0.19)	366	2M	26B
1403/10/03	15,870	15,870	16,670	15,980	(2.32)	320	1M	21B
1403/10/02	16,970	16,030	16,970	16,360	(0.97)	179	634K	10B
1403/10/01	15,850	15,850	16,560	16,520	2.74	235	1M	23B
1403/09/28	15,950	15,950	16,630	16,080	(2.19)	227	1M	18B
1403/09/27	16,170	16,170	16,550	16,440	(1.32)	131	464K	8B
1403/09/26	17,020	16,100	17,020	16,660	0.79	308	2M	28B
1403/09/25	16,660	16,300	16,660	16,530	2.16	275	1000K	17B
1403/09/24	16,180	16,180	16,180	16,180	2.99	137	966K	16B
1403/09/21	15,920	15,230	15,920	15,710	0.26	227	1M	23B
1403/09/20	16,070	15,200	16,070	15,670	0.38	227	884K	14B
1403/09/19	15,590	15,480	15,620	15,610	2.90	218	1M	17B
1403/09/18	15,060	15,060	15,550	15,170	(2.26)	263	2M	30B
1403/09/17	15,250	15,190	15,830	15,520	(0.83)	112	330K	5B
1403/09/14	16,000	15,250	16,000	15,650	0.26	257	1M	21B
1403/09/13	15,690	15,130	15,690	15,610	2.43	275	2M	25B
1403/09/12	15,390	15,300	15,390	15,240	1.94	105	714K	11B
1403/09/11	14,650	14,600	14,970	14,950	2.82	233	1M	17B
1403/09/10	14,550	14,300	14,550	14,540	2.90	350	2M	23B
1403/09/07	13,990	13,990	14,160	14,130	2.76	296	2M	27B
1403/09/06	14,000	13,330	14,000	13,750	1.10	285	1M	21B
1403/09/05	13,700	13,500	13,700	13,600	2.18	153	868K	12B
1403/09/04	13,460	13,000	13,460	13,310	1.84	174	751K	10B
1403/09/03	13,130	12,860	13,190	13,070	2.03	156	849K	11B
1403/08/30	13,070	12,700	13,140	12,810	0.23	124	352K	5B
1403/08/29	13,050	12,700	13,070	12,780	0.63	143	569K	7B
1403/08/28	12,730	12,330	12,800	12,700	2.17	180	994K	13B
1403/08/27	12,680	12,300	12,720	12,430	0.40	142	500K	6B
1403/08/26	12,540	12,400	12,560	12,380	1.48	152	675K	8B
1403/08/23	11,980	11,960	12,390	12,200	(0.97)	227	986K	12B
1403/08/22	12,500	12,040	12,680	12,320	(0.16)	137	441K	5B
1403/08/21	12,490	12,250	12,590	12,340	0.90	137	571K	7B
1403/08/20	12,490	12,260	12,490	12,230	0.82	175	548K	7B
1403/08/19	12,300	12,110	12,300	12,130	1.51	109	660K	8B
1403/08/16	11,740	11,740	12,100	11,950	(1.24)	103	564K	7B
1403/08/15	11,910	11,910	11,990	12,100	(1.39)	135	573K	7B
1403/08/14	11,930	11,930	11,930	12,270	(0.16)	21	54K	649M
1403/08/13	11,970	11,970	11,980	12,290	(0.32)	46	125K	2B
1403/08/12	12,200	12,150	12,480	12,330	(1.52)	178	660K	8B
1403/08/09	12,380	12,380	12,600	12,520	(1.88)	198	793K	10B
1403/08/08	12,660	12,430	12,660	12,760	(0.39)	57	158K	2B
1403/08/07	13,230	12,570	13,230	12,810	(0.31)	135	448K	6B
1403/08/06	13,110	13,030	13,110	12,850	0.94	106	370K	5B
1403/08/05	12,890	12,610	12,910	12,730	1.52	143	721K	9B
1403/08/02	12,210	12,210	12,220	12,540	(0.32)	38	110K	1B
1403/08/01	12,340	12,340	13,070	12,580	(1.1)	93	444K	5B
1403/07/30	12,710	12,710	12,900	12,720	(2.9)	107	1M	14B
1403/07/29	12,960	12,960	13,000	13,100	(1.95)	72	733K	9B
1403/07/28	12,980	12,980	12,980	13,360	(0.15)	19	48K	621M
1403/07/25	13,050	13,050	13,430	13,380	(0.52)	65	196K	3B
1403/07/24	13,060	13,060	13,060	13,450	(0.07)	15	35K	455M
1403/07/23	13,570	13,120	13,570	13,460	(0.44)	67	182K	2B
1403/07/22	13,900	13,190	13,900	13,520	(0.29)	80	217K	3B
1403/07/21	13,890	13,420	13,890	13,560	0.07	80	248K	3B
1403/07/18	13,560	13,470	13,660	13,550	0.15	84	398K	5B
1403/07/17	13,430	13,430	13,650	13,530	0.07	82	164K	2B
1403/07/16	13,350	13,350	13,610	13,520	0.30	197	1M	14B
1403/07/15	13,400	13,400	13,400	13,480	(0.37)	40	393K	5B
1403/07/14	13,640	13,430	13,640	13,530	(0.22)	90	460K	6B
1403/07/11	13,560	13,560	13,730	13,560	(0.95)	136	1M	19B
1403/07/10	13,800	13,540	13,800	13,690	0.15	310	2M	23B
1403/07/09	13,760	13,760	13,760	13,670	0.29	85	326K	4B
1403/07/08	13,450	13,450	13,710	13,630	0.37	228	1M	15B
1403/07/07	13,560	13,560	13,780	13,580	(0.8)	192	927K	13B
1403/07/04	13,700	13,320	13,820	13,690	2.01	253	1M	17B
1403/07/03	13,300	13,110	13,450	13,420	2.76	210	1M	18B
1403/07/02	12,820	12,710	13,300	13,060	0.54	141	471K	6B
1403/07/01	12,650	12,650	13,200	12,990	0.31	117	461K	6B
1403/06/28	13,190	12,700	13,190	12,950	0.08	91	370K	5B
1403/06/27	12,580	12,580	13,240	12,940	0.15	199	1M	14B
1403/06/26	12,670	12,600	13,100	12,920	(0.31)	102	695K	9B
1403/06/25	13,200	12,710	13,200	12,960	(1.07)	150	778K	10B
1403/06/24	13,400	12,710	13,400	13,100	0.31	162	823K	11B
1403/06/21	13,060	13,030	13,060	13,060	3.00	151	1M	18B
1403/06/20	12,930	12,930	12,930	12,680	0.96	89	393K	5B
1403/06/19	12,690	12,400	12,740	12,560	1.54	117	691K	9B
1403/06/18	12,310	12,170	12,500	12,370	(0.4)	129	351K	4B
1403/06/17	12,350	12,300	12,750	12,420	0.08	113	193K	2B
1403/06/13	12,400	12,350	12,770	12,410	(1.51)	227	1M	13B
1403/06/11	12,740	12,500	12,750	12,600	0.80	112	822K	10B
1403/06/10	12,410	12,380	12,630	12,500	0.81	197	779K	10B
1403/06/07	12,350	12,350	12,680	12,400	(1.59)	217	1M	15B
1403/06/06	12,410	12,410	12,420	12,600	(0.47)	51	268K	3B
1403/06/05	12,800	12,300	12,800	12,660	0.88	369	2M	31B
1403/06/03	12,550	12,550	12,550	12,550	1.95	68	1M	16B
1403/05/31	12,380	12,380	12,380	12,310	1.40	49	905K	11B
1403/05/30	12,310	12,310	12,310	12,140	0.58	55	393K	5B
1403/05/29	12,260	12,260	12,260	12,070	0.42	62	277K	3B
1403/05/28	12,100	12,000	12,190	12,020	0.50	105	520K	6B
1403/05/27	11,880	11,880	12,100	11,960	0.34	101	546K	7B
1403/05/24	11,880	11,880	12,050	11,920	(0.58)	160	1M	14B
1403/05/23	11,880	11,880	11,880	11,990	0.0	8	7K	78M
1403/05/22	11,880	11,880	11,880	11,990	0.0	18	38K	447M
1403/05/21	11,920	11,920	12,140	11,990	(0.42)	129	649K	8B
1403/05/20	12,030	12,030	12,030	12,040	(0.91)	147	1M	13B
1403/05/16	12,030	12,030	12,030	12,150	0.0	17	26K	318M
1403/05/15	12,080	12,080	12,080	12,150	(0.41)	384	468K	6B
1403/05/14	12,180	12,180	12,340	12,200	(0.81)	141	1M	12B
1403/05/13	12,160	12,040	12,880	12,300	(3.91)	175	799K	10B
1403/05/10	12,690	12,690	13,180	12,800	(5.19)	530	3M	33B
1403/05/09	13,670	12,980	13,670	13,500	4.65	1,561	9M	124B
1403/05/08	13,170	13,170	13,170	12,900	3.78	157	791K	10B
1403/05/06	11,610	11,540	12,800	12,430	2.90	312	2M	28B
1403/05/03	12,140	11,610	12,380	12,080	(0.66)	131	388K	5B
1403/05/02	12,330	11,910	12,560	12,160	(0.57)	132	439K	5B
1403/05/01	12,330	11,860	12,640	12,230	(3.01)	255	814K	10B
1403/04/31	12,730	12,070	12,730	12,610	(0.79)	96	243K	3B
1403/04/30	12,740	12,420	12,800	12,710	(0.24)	97	182K	2B
1403/04/27	13,000	12,480	13,000	12,740	0.08	165	458K	6B
1403/04/24	12,550	12,500	12,700	12,730	(0.39)	133	293K	4B
1403/04/23	12,480	12,480	12,940	12,780	(0.39)	98	255K	3B
1403/04/20	13,000	12,570	13,120	12,830	0.0	99	266K	3B
1403/04/19	13,300	12,830	13,300	12,830	1.50	166	609K	8B
1403/04/13	12,900	12,600	12,900	12,690	0.0	83	106K	1B
1403/04/12	12,960	12,310	12,960	12,690	0.55	178	715K	9B
1403/04/11	12,870	12,210	13,140	12,620	(1.94)	311	604K	7B
1403/04/10	12,810	12,270	13,200	12,870	(1.38)	125	319K	4B
1403/04/09	13,750	12,620	13,750	13,050	0.46	116	416K	5B
1403/04/06	13,000	13,000	13,090	12,990	1.17	139	742K	10B
1403/04/04	12,490	12,490	12,990	12,840	0.78	203	869K	11B
1403/04/03	12,550	12,540	12,600	12,740	(0.39)	110	249K	3B
1403/04/02	12,930	12,620	12,930	12,790	(0.62)	133	476K	6B
1403/03/30	12,950	12,800	13,120	12,870	0.0	199	461K	6B
1403/03/29	12,730	12,720	12,750	12,870	(0.77)	88	483K	6B
1403/03/27	12,770	12,770	13,000	12,970	(0.46)	514	366K	5B
1403/03/26	12,800	12,800	12,800	13,030	(0.23)	33	126K	2B
1403/03/23	12,900	12,900	13,100	13,060	(0.76)	80	429K	6B
1403/03/22	13,560	13,110	13,560	13,160	(1.57)	135	900K	12B
1403/03/21	13,420	13,180	13,640	13,370	(0.15)	456	482K	6B
1403/03/20	13,310	13,220	13,450	13,390	(0.67)	101	381K	5B
1403/03/19	13,670	13,390	13,670	13,480	(1.32)	107	742K	10B
1403/03/16	13,700	13,430	13,700	13,660	(0.29)	88	185K	2B
1403/03/13	13,530	13,530	13,840	13,700	(0.72)	108	394K	5B
1403/03/12	14,070	13,610	14,080	13,800	(0.58)	141	369K	5B
1403/03/09	13,850	13,750	13,960	13,880	1.39	151	783K	11B
1403/03/08	13,530	13,430	13,940	13,690	(0.07)	298	882K	12B
1403/03/07	13,530	13,530	13,530	13,700	(0.72)	42	383K	5B
1403/03/06	13,580	13,580	13,580	13,800	(0.36)	41	218K	3B
1403/03/05	14,070	13,660	14,070	13,850	(0.57)	123	347K	5B
1403/03/01	13,840	13,780	14,050	13,930	(0.36)	167	321K	4B
1403/02/30	14,140	13,370	14,140	13,980	(2.65)	231	598K	8B
1403/02/29	14,880	14,110	14,880	14,360	0.35	121	529K	8B
1403/02/26	14,050	14,030	14,630	14,310	(1.78)	348	773K	11B
1403/02/25	14,970	14,030	15,500	14,570	(3.13)	359	2M	22B
1403/02/24	15,670	14,850	15,670	15,040	(5.05)	299	1M	19B
1403/02/23	16,050	15,550	16,300	15,840	(1.31)	258	710K	11B
1403/02/22	16,200	15,910	16,350	16,050	(0.25)	159	306K	5B
1403/02/19	15,980	15,910	16,460	16,090	0.0	212	427K	7B
1403/02/18	16,460	15,970	16,480	16,090	(0.06)	189	641K	10B
1403/02/17	16,410	15,940	16,690	16,100	(1.89)	293	859K	14B
1403/02/16	16,170	16,110	16,750	16,410	0.43	431	1M	23B
1403/02/12	16,200	16,160	16,400	16,340	(0.61)	184	557K	9B
1403/02/11	16,510	16,190	16,790	16,440	(0.78)	193	481K	8B
1403/02/10	16,550	16,370	17,050	16,570	(1.49)	306	880K	15B
1403/02/09	17,220	16,340	17,220	16,820	(1.64)	301	842K	14B
1403/02/08	17,130	16,900	17,280	17,100	1.18	329	2M	27B
1403/02/05	17,200	16,700	17,200	16,900	(0.24)	292	700K	12B
1403/02/04	16,720	16,490	17,330	16,940	1.32	366	1M	18B
1403/02/03	16,520	16,450	16,790	16,720	(0.71)	303	650K	11B
1403/02/02	16,780	16,520	17,170	16,840	0.36	327	1M	21B
1403/02/01	16,580	16,500	17,040	16,780	4.22	262	1M	19B
1403/01/29	16,320	16,010	16,320	16,100	(0.43)	189	481K	8B
1403/01/28	16,350	16,170	16,400	16,170	(0.98)	281	1M	22B
1403/01/27	16,050	16,050	16,370	16,330	0.74	349	2M	30B
1403/01/26	16,060	16,060	16,060	16,210	(0.06)	32	34K	552M
1403/01/25	17,180	16,190	17,180	16,220	(6.78)	359	2M	25B
1403/01/21	17,950	17,240	18,000	17,400	(1.92)	523	2M	27B
1403/01/20	18,000	17,730	18,250	17,740	1.26	248	563K	10B
1403/01/19	16,150	16,150	18,200	17,520	2.10	577	2M	28B
1403/01/18	17,900	16,930	18,300	17,160	(5.71)	737	2M	37B
1403/01/15	18,750	17,950	18,750	18,200	(0.55)	394	930K	17B
1403/01/14	18,300	18,150	18,600	18,300	(6.15)	938	4M	73B
1403/01/11	20,800	19,100	20,800	19,500	(3.03)	828	3M	51B
1403/01/08	20,370	19,630	20,370	20,110	5.62	1,766	8M	163B
1403/01/07	19,040	19,040	19,040	19,040	6.97	130	1M	22B
1402/12/16	76,100	76,100	79,850	78,050	(2.38)	1,281	937K	73B
1402/12/15	79,000	78,500	82,000	79,950	(0.5)	705	403K	32B
1402/12/14	82,750	79,000	84,350	80,350	(5.36)	1,239	949K	76B
1402/12/13	86,000	82,500	88,500	84,900	0.65	1,310	1M	103B
1402/12/12	84,900	82,500	85,050	84,350	6.10	568	488K	41B
1402/12/09	79,950	78,000	81,000	79,500	1.53	336	262K	21B
1402/12/08	79,000	77,200	80,350	78,300	(0.82)	331	187K	15B
1402/12/07	79,850	76,500	83,000	78,950	(2.17)	581	353K	28B
1402/12/05	83,700	79,750	83,700	80,700	(0.43)	459	298K	24B
1402/12/02	84,000	79,850	84,000	81,050	(0.98)	291	181K	15B
1402/12/01	83,100	81,150	84,400	81,850	(2.85)	534	246K	20B
1402/11/30	81,900	80,950	86,900	84,250	2.93	812	466K	39B
1402/11/29	81,900	78,050	85,450	81,850	(1.03)	697	505K	41B
1402/11/28	85,900	80,600	85,900	82,700	2.73	830	627K	52B
1402/11/25	78,900	75,050	83,250	80,500	3.40	1,376	1M	105B
1402/11/24	78,600	76,850	80,000	77,850	(2.81)	698	641K	50B
1402/11/23	80,000	78,500	82,600	80,100	(1.11)	641	319K	26B
1402/11/21	84,900	80,000	84,900	81,000	(1.04)	522	341K	28B
1402/11/18	81,700	81,000	83,100	81,850	(1.21)	596	289K	24B
1402/11/17	84,000	81,900	85,600	82,850	(1.95)	759	511K	42B
1402/11/16	84,400	82,400	86,150	84,500	1.50	440	346K	29B
1402/11/15	84,000	82,150	85,600	83,250	(0.18)	408	270K	22B
1402/11/14	82,650	82,650	84,400	83,400	0.91	433	312K	26B
1402/11/11	83,000	81,400	85,800	82,650	(1.96)	614	374K	31B
1402/11/10	89,350	82,500	89,350	84,300	(4.1)	976	728K	61B
1402/11/09	90,500	86,950	90,500	87,900	(2.98)	592	468K	41B
1402/11/08	86,800	86,800	92,000	90,600	3.42	792	564K	51B
1402/11/07	89,950	85,400	90,100	87,600	(0.51)	764	485K	42B
1402/11/04	82,950	82,900	90,450	88,050	4.08	815	663K	58B
1402/11/03	88,000	81,450	90,000	84,600	(3.31)	1,015	815K	69B
1402/11/02	89,350	85,900	92,900	87,500	(3.47)	1,218	952K	83B
1402/11/01	92,000	89,350	94,000	90,650	(5.62)	1,544	1M	114B
1402/10/30	100,900	93,400	100,900	96,050	(3.42)	1,169	689K	66B
1402/10/27	99,000	95,650	101,150	99,450	3.49	1,150	844K	84B
1402/10/26	94,050	94,050	99,750	96,100	(3.22)	1,877	2M	144B
1402/10/25	100,800	98,300	104,000	99,300	(6.01)	3,112	2M	229B
1402/10/24	100,500	100,500	109,800	105,650	0.86	3,801	3M	343B
1402/10/23	105,550	104,300	109,800	104,750	(6.6)	3,980	4M	432B
1402/10/20	112,650	108,550	112,800	112,150	6.35	6,305	6M	643B
1402/10/19	106,200	102,800	106,800	105,450	5.61	4,973	5M	476B
1402/10/18	100,950	96,400	100,950	99,850	5.83	2,758	4M	421B
1402/10/17	93,500	93,500	94,400	94,350	6.91	440	609K	57B
1402/10/16	84,500	82,150	90,350	88,250	4.50	840	1M	102B
1402/10/13	85,600	83,000	86,100	84,450	1.02	357	195K	16B
1402/10/12	80,500	80,050	86,000	83,600	3.08	604	412K	34B
1402/10/11	82,950	80,250	82,950	81,100	(1.99)	368	234K	19B
1402/10/10	82,700	81,050	84,100	82,750	(0.42)	332	159K	13B
1402/10/09	82,250	81,800	83,750	83,100	1.03	322	260K	22B
1402/10/06	82,200	81,100	85,400	82,250	(2.66)	390	242K	20B
1402/10/05	81,200	80,500	86,000	84,500	3.30	691	456K	39B
1402/10/04	80,550	80,350	83,500	81,800	(0.37)	349	211K	17B
1402/10/03	83,000	81,000	84,500	82,100	(2.55)	568	367K	30B
1402/10/02	85,000	82,200	86,300	84,250	1.51	832	555K	47B
1402/09/29	79,000	78,500	84,000	83,000	5.67	770	981K	81B
1402/09/28	80,350	78,000	80,350	78,550	0.13	277	308K	24B
1402/09/27	79,950	77,600	79,950	78,450	1.10	288	212K	17B
1402/09/25	79,950	76,300	79,950	77,600	0.78	425	287K	22B
1402/09/22	77,100	76,200	78,650	77,000	(0.77)	623	331K	25B
1402/09/21	79,450	77,300	79,450	77,600	(2.14)	350	293K	23B
1402/09/20	80,950	78,000	80,950	79,300	(0.75)	288	228K	18B
1402/09/19	78,350	78,000	81,200	79,900	(0.25)	358	206K	16B
1402/09/18	80,550	78,000	82,400	80,100	1.46	397	273K	22B
1402/09/15	78,150	76,600	80,500	78,950	1.87	563	376K	30B
1402/09/14	77,800	76,500	78,700	77,500	(1.02)	558	446K	35B
1402/09/13	79,850	76,350	79,850	78,300	0.97	392	420K	33B
1402/09/12	77,800	76,250	78,900	77,550	(1.02)	494	521K	40B
1402/09/11	77,500	77,500	80,000	78,350	1.69	385	281K	22B
1402/09/08	79,050	76,000	79,050	77,050	0.78	469	485K	37B
1402/09/07	78,000	75,550	79,400	76,450	(3.23)	499	367K	28B
1402/09/06	82,750	77,500	82,750	79,000	(2.29)	658	413K	33B
1402/09/05	76,850	76,700	82,950	80,850	3.13	665	565K	46B
1402/09/04	79,050	77,600	81,650	78,400	(4.16)	841	524K	41B
1402/09/01	81,800	78,800	84,450	81,800	(0.79)	819	615K	50B
1402/08/30	84,900	81,700	84,900	82,450	(6.09)	1,625	1M	113B
1402/08/29	89,800	85,300	89,800	87,800	4.59	2,036	2M	163B
1402/08/28	83,400	80,300	84,200	83,950	6.67	371	516K	43B
1402/08/27	78,500	75,000	79,300	78,700	6.14	799	1M	80B
1402/08/24	74,700	73,050	75,750	74,150	(2.88)	446	274K	20B
1402/08/23	75,200	73,500	77,950	76,350	3.88	851	742K	57B
1402/08/22	73,650	72,000	74,750	73,500	1.73	464	472K	35B
1402/08/21	72,250	71,050	74,350	72,250	(2.17)	514	442K	32B
1402/08/20	75,150	72,550	75,200	73,850	(0.27)	402	296K	22B
1402/08/17	73,800	73,300	76,450	74,050	(0.8)	426	373K	28B
1402/08/16	75,000	73,600	76,900	74,650	(0.33)	687	538K	40B
1402/08/15	75,000	73,150	77,050	74,900	0.81	524	465K	35B
1402/08/14	77,100	73,300	77,100	74,300	(1.46)	513	341K	25B
1402/08/13	76,800	71,700	76,800	75,400	3.22	493	538K	41B
1402/08/10	77,250	72,700	77,250	73,050	(6.53)	1,040	1M	85B
1402/08/09	81,000	77,250	82,450	78,150	(5.9)	1,363	1M	108B
1402/08/08	85,000	80,600	86,950	83,050	(2.01)	1,187	1M	87B
1402/08/07	79,100	79,100	88,250	84,750	0.24	1,199	1M	90B
1402/08/06	88,900	83,800	88,900	84,550	(6.16)	496	746K	63B
1402/08/03	86,500	86,500	91,900	90,100	4.89	1,956	2M	186B
1402/08/02	87,100	82,400	87,350	85,900	5.21	2,127	2M	186B
1402/08/01	75,050	75,050	83,600	81,650	4.35	1,606	1M	121B
1402/07/30	83,350	77,550	83,350	78,250	(6.12)	1,916	2M	165B
1402/07/29	82,100	80,000	84,650	83,350	5.31	2,052	2M	139B
1402/07/26	75,000	71,200	80,750	79,150	4.83	1,810	2M	183B
1402/07/25	75,850	73,000	75,850	75,500	6.49	2,302	3M	242B
1402/07/24	70,900	70,900	70,900	70,900	6.94	157	170K	12B
1402/07/23	66,300	66,300	66,300	66,300	6.94	185	449K	30B
1402/07/22	66,000	61,300	66,000	62,000	(5.92)	225	235K	15B
1402/07/19	67,000	64,650	67,500	65,900	3.37	325	314K	21B
1402/07/18	62,050	62,050	64,650	63,750	5.46	347	275K	18B
1402/07/17	55,200	55,200	62,900	60,450	2.54	276	139K	8B
1402/07/16	62,000	58,700	62,000	58,950	(6.58)	377	401K	24B
1402/07/15	64,000	62,050	65,000	63,100	(1.94)	182	80K	5B
1402/07/12	64,100	63,800	66,150	64,350	(0.85)	179	96K	6B
1402/07/10	64,550	64,100	65,900	64,900	(1.44)	159	77K	5B
1402/07/09	67,300	64,850	67,300	65,850	(0.98)	169	74K	5B
1402/07/08	67,700	65,450	67,700	66,500	0.53	154	125K	8B
1402/07/05	63,800	63,800	67,150	66,150	1.30	143	123K	8B
1402/07/04	63,800	63,800	67,550	65,300	0.08	103	46K	3B
1402/07/03	64,600	64,100	67,950	65,250	(2.97)	213	153K	10B
1402/07/01	64,150	64,150	68,150	67,250	1.05	257	226K	15B
1402/06/29	67,300	64,150	67,500	66,550	0.60	229	179K	12B
1402/06/28	61,750	61,750	67,800	66,150	2.80	437	474K	31B
1402/06/27	63,650	63,650	65,500	64,350	(0.85)	180	150K	10B
1402/06/26	62,050	61,750	65,600	64,900	1.88	204	165K	11B
1402/06/22	61,650	61,650	64,850	63,700	(0.31)	184	133K	8B
1402/06/21	64,900	63,000	64,900	63,900	0.24	97	42K	3B
1402/06/20	63,900	63,400	65,000	63,750	0.55	153	105K	7B
1402/06/19	62,750	62,500	66,050	63,400	(2.01)	316	474K	30B
1402/06/18	66,000	63,050	66,550	64,700	(2.41)	204	191K	12B
1402/06/14	64,150	64,150	68,700	66,300	2.63	497	504K	33B
1402/06/13	65,000	62,750	65,300	64,600	1.89	228	230K	15B
1402/06/12	61,200	61,200	64,950	63,400	0.16	255	179K	11B
1402/06/11	62,200	61,650	64,900	63,300	(0.31)	290	166K	10B
1402/06/08	62,050	62,050	64,500	63,500	0.63	204	153K	10B
1402/06/07	64,000	61,500	65,400	63,100	(1.41)	280	209K	13B
1402/06/06	61,400	61,400	65,900	64,000	(0.31)	276	290K	19B
1402/06/05	62,100	62,100	65,850	64,200	2.07	282	257K	17B
1402/06/04	62,000	62,000	63,700	62,900	3.11	247	189K	12B
1402/06/01	61,950	58,200	62,000	61,000	2.61	148	150K	9B
1402/05/31	58,550	58,550	60,800	59,450	(2.62)	172	104K	6B
1402/05/30	62,300	60,150	62,300	61,050	0.08	137	42K	3B
1402/05/29	58,800	58,350	62,000	61,000	1.84	205	131K	8B
1402/05/28	60,500	59,050	62,400	59,900	(0.91)	231	180K	11B
1402/05/25	58,550	58,550	62,000	60,450	(0.17)	189	76K	5B
1402/05/24	60,500	59,350	63,000	60,550	(3.35)	183	104K	6B
1402/05/23	62,700	61,450	64,600	62,650	2.45	208	136K	9B
1402/05/22	62,500	59,250	62,500	61,150	(0.16)	166	167K	10B
1402/05/21	65,350	60,050	65,350	61,250	(4.45)	308	254K	16B
1402/05/18	63,450	63,450	66,700	64,100	0.16	176	110K	7B
1402/05/17	64,650	63,150	66,600	64,000	(4.12)	290	150K	10B
1402/05/16	66,750	65,200	68,850	66,750	(1.33)	273	109K	7B
1402/05/15	69,900	66,000	69,900	67,650	1.12	279	154K	10B
1402/05/14	64,500	63,800	67,900	66,900	5.35	359	295K	20B
1402/05/10	62,400	62,400	64,950	63,500	1.84	254	103K	7B
1402/05/09	60,600	60,600	63,800	62,350	(0.16)	228	137K	9B
1402/05/08	63,450	61,000	65,650	62,450	(4.14)	315	194K	12B
1402/05/07	63,050	63,050	67,400	65,150	0.31	151	67K	4B
1402/05/04	62,150	62,150	65,600	64,950	(1.22)	206	137K	9B
1402/05/03	68,600	64,500	68,600	65,750	0.15	191	99K	7B
1402/05/02	66,500	64,200	67,000	65,650	2.82	229	101K	7B
1402/05/01	62,900	61,350	65,450	63,850	0.87	322	165K	11B
1402/04/31	64,000	62,450	66,000	63,300	(5.66)	522	347K	22B
1402/04/28	68,950	63,300	70,000	67,100	1.74	455	333K	22B
1402/04/27	63,350	62,350	66,400	65,950	6.20	366	335K	22B
1402/04/26	62,900	61,200	66,000	62,100	(5.62)	404	438K	27B
1402/04/25	68,900	65,000	68,900	65,800	(5.8)	431	307K	20B
1402/04/24	71,950	67,600	71,950	69,850	3.64	305	250K	17B
1402/04/21	66,950	66,000	71,300	67,400	(5.0)	332	182K	12B
1402/04/20	73,000	70,450	73,900	70,950	(6.34)	905	1M	77B
1402/04/19	82,300	73,200	82,300	75,750	(1.56)	190	116K	9B
1402/04/13	78,000	76,300	78,950	77,250	(1.15)	793	634K	49B
1402/04/12	80,450	77,600	80,450	78,150	(0.06)	357	202K	16B
1402/04/11	79,800	77,500	79,800	78,200	(1.82)	402	226K	18B
1402/04/10	80,400	77,000	81,750	79,650	(0.93)	297	185K	15B
1402/04/07	76,200	76,200	81,950	80,400	3.68	562	362K	29B
1402/04/06	77,000	76,450	78,950	77,550	(1.34)	297	148K	11B
1402/04/05	78,000	75,850	80,400	78,600	1.22	315	136K	11B
1402/04/04	74,650	74,600	79,900	77,650	0.52	351	217K	17B
1402/04/03	80,800	76,000	81,000	77,250	(4.51)	655	417K	32B
1402/03/31	82,100	78,200	82,100	80,900	5.41	1,101	889K	72B
1402/03/30	71,200	71,200	77,750	76,750	5.57	649	555K	43B
1402/03/29	67,500	67,500	73,900	72,700	3.41	570	341K	25B
1402/03/28	70,800	69,300	71,950	70,300	(3.57)	351	196K	14B
1402/03/27	72,800	71,400	74,900	72,900	(0.21)	370	176K	13B
1402/03/24	71,200	71,200	74,750	73,050	2.81	335	128K	9B
1402/03/23	71,050	69,350	73,400	71,050	(0.84)	427	191K	14B
1402/03/22	74,000	69,300	76,000	71,650	(3.83)	573	327K	23B
1402/03/21	70,850	70,850	76,600	74,500	(1.06)	666	303K	23B
1402/03/20	81,050	75,100	81,050	75,300	(6.75)	694	545K	41B
1402/03/17	78,000	78,000	82,400	80,750	2.41	842	500K	40B
1402/03/16	78,800	78,000	80,800	78,850	1.35	520	308K	24B
1402/03/13	78,900	76,350	79,000	77,800	0.45	446	244K	19B
1402/03/10	80,300	74,700	80,500	77,450	(3.07)	722	446K	35B
1402/03/09	79,850	79,000	81,400	79,900	(0.06)	557	312K	25B
1402/03/08	78,100	78,100	81,900	79,950	1.14	416	224K	18B
1402/03/07	79,100	78,100	84,000	79,050	(5.84)	854	658K	52B
1402/03/06	87,150	81,500	87,150	83,950	(3.23)	1,026	557K	47B
1402/03/03	84,900	82,100	88,800	86,750	2.60	1,121	679K	59B
1402/03/02	84,800	82,050	87,000	84,550	1.02	1,045	582K	49B
1402/03/01	83,900	82,000	86,000	83,700	2.07	534	372K	31B
1402/02/31	83,900	80,000	83,900	82,000	(1.2)	661	403K	33B
1402/02/30	87,200	81,000	88,350	83,000	(3.71)	1,231	1M	86B
1402/02/27	81,800	81,800	87,450	86,200	5.44	850	663K	57B
1402/02/25	84,850	79,650	84,850	81,750	0.93	726	497K	41B
1402/02/24	77,550	77,500	83,500	81,000	3.78	1,216	1M	85B
1402/02/23	78,400	77,550	83,000	78,050	(6.36)	595	590K	46B
1402/02/20	85,000	81,500	91,200	83,350	(4.85)	1,595	1M	116B
1402/02/19	86,300	86,300	92,000	87,600	(5.55)	1,664	2M	159B
1402/02/18	92,750	92,750	95,000	92,750	(6.97)	530	520K	48B
1402/02/17	109,000	97,850	109,000	99,700	(5.23)	1,912	2M	174B
1402/02/16	102,600	102,550	105,650	105,200	6.53	1,358	1M	143B
1402/02/13	95,850	95,800	102,300	98,750	3.03	2,215	2M	178B
1402/02/12	92,350	92,350	98,750	95,850	3.79	1,920	2M	152B
1402/02/11	95,900	90,000	95,900	92,350	(1.96)	1,893	2M	143B
1402/02/10	93,200	92,000	96,450	94,200	0.48	1,606	1M	123B
1402/02/09	95,800	92,000	98,000	93,750	(1.21)	1,820	1M	140B
1402/02/06	96,500	92,250	97,950	94,900	(1.56)	1,415	1M	123B
1402/02/05	94,000	93,750	99,750	96,400	3.38	1,488	1M	119B
1402/02/04	92,100	92,000	95,850	93,250	1.58	1,237	909K	85B
1402/01/30	87,700	87,700	94,900	91,800	0.60	1,955	2M	149B
1402/01/29	96,950	88,400	96,950	91,250	(0.76)	3,451	3M	262B
1402/01/28	92,450	88,300	92,550	91,950	6.30	1,484	2M	158B
1402/01/27	87,300	82,900	87,550	86,500	5.68	1,037	2M	140B
1402/01/26	80,050	79,150	82,850	81,850	5.68	1,429	2M	138B
1402/01/22	75,000	73,900	79,950	77,450	0.45	1,105	1M	81B
1402/01/21	79,150	73,450	81,150	77,100	(2.28)	1,752	1M	108B
1402/01/20	78,800	76,450	81,950	78,900	(2.41)	1,831	2M	133B
1402/01/19	80,200	78,150	82,000	80,850	4.73	1,356	1M	118B
1402/01/16	75,900	74,200	79,000	77,200	(0.45)	1,830	2M	141B
1402/01/15	80,000	73,000	80,450	77,550	3.13	3,618	4M	312B
1402/01/14	74,000	71,650	76,300	75,200	5.40	1,419	1M	112B
1402/01/09	71,600	68,650	71,650	71,350	6.49	1,415	2M	112B
1402/01/08	65,050	65,050	67,950	67,000	5.43	1,110	1M	80B
1402/01/07	62,100	61,050	65,100	63,550	(1.01)	693	601K	38B
1402/01/06	64,500	62,000	64,500	64,200	(0.23)	57	20K	1B
1402/01/05	65,300	63,150	65,450	64,350	0.08	540	554K	36B
1401/12/28	64,500	63,500	65,800	64,300	0.47	562	531K	34B
1401/12/27	63,550	62,300	64,900	64,000	3.14	727	692K	44B
1401/12/24	62,250	60,200	63,150	62,050	2.31	552	488K	30B
1401/12/23	58,000	58,000	61,500	60,650	1.85	678	496K	30B
1401/12/22	55,650	55,650	60,800	59,550	1.71	587	406K	24B
1401/12/21	60,300	57,800	61,000	58,550	(5.79)	1,139	1M	72B
1401/12/20	62,550	61,250	64,700	62,150	(1.43)	737	608K	38B
1401/12/16	63,750	62,150	63,750	63,050	1.53	379	342K	22B
1401/12/15	62,800	59,950	63,300	62,100	(0.48)	436	293K	18B
1401/12/14	62,850	61,800	64,000	62,400	1.05	362	315K	20B
1401/12/13	62,250	61,000	63,600	61,750	(3.59)	490	388K	24B
1401/12/10	68,200	62,400	68,200	64,050	(4.47)	866	760K	49B
1401/12/09	66,200	65,100	68,350	67,050	(0.81)	576	505K	34B
1401/12/08	67,100	66,000	70,250	67,600	(1.96)	612	556K	38B
1401/12/07	71,800	66,550	71,800	68,950	2.22	1,300	1M	102B
1401/12/06	64,500	64,500	68,150	67,450	5.89	849	1M	79B
1401/12/03	65,000	62,950	65,200	63,700	(3.56)	532	484K	31B
1401/12/02	66,200	64,000	67,900	66,050	2.48	914	1M	86B
1401/12/01	62,300	62,300	66,000	64,450	4.46	837	955K	62B
1401/11/30	61,500	60,800	62,400	61,700	0.49	487	372K	23B
1401/11/26	60,050	60,000	62,550	61,400	(0.73)	418	229K	14B
1401/11/25	64,900	59,900	64,900	61,850	(0.08)	515	332K	21B
1401/11/24	59,200	59,150	63,000	61,900	4.65	691	678K	42B
1401/11/23	61,250	57,650	61,300	59,150	(1.99)	503	430K	25B
1401/11/19	62,700	59,500	62,700	60,350	(1.15)	517	296K	18B
1401/11/18	59,050	59,050	62,800	61,050	1.92	391	311K	19B
1401/11/17	58,500	57,600	61,000	59,900	0.08	433	322K	19B
1401/11/16	61,000	58,550	61,850	59,850	(1.16)	435	243K	15B
1401/11/12	62,400	59,600	62,400	60,550	0.25	331	141K	9B
1401/11/11	60,650	59,000	61,950	60,400	0.92	481	347K	21B
1401/11/10	57,500	57,500	61,300	59,850	1.01	621	436K	26B
1401/11/09	64,000	58,600	64,000	59,250	(5.95)	1,026	1M	64B
1401/11/08	63,000	61,850	65,350	63,000	(2.7)	652	440K	28B
1401/11/05	68,100	61,800	68,100	64,750	(0.99)	894	666K	43B
1401/11/04	63,000	62,100	67,550	65,400	2.27	951	708K	46B
1401/11/03	68,400	62,800	68,400	63,950	(1.62)	1,044	896K	57B
1401/11/02	67,400	63,400	69,400	65,000	(4.62)	1,268	1M	76B
1401/11/01	70,050	66,450	71,450	68,150	(4.55)	1,245	1M	71B
1401/10/28	72,050	69,150	73,200	71,400	(0.9)	779	674K	48B
1401/10/27	70,850	70,400	74,300	72,050	3.74	1,217	1M	81B
1401/10/26	66,000	66,000	70,400	69,450	5.55	1,100	1M	98B
1401/10/24	65,850	63,050	66,850	65,800	(0.08)	715	491K	32B
1401/10/21	65,000	63,200	67,150	65,850	2.41	1,057	837K	55B
1401/10/20	63,200	63,200	65,100	64,300	2.23	787	808K	52B
1401/10/19	63,900	61,500	63,900	62,900	(0.32)	763	644K	40B
1401/10/18	62,950	61,600	63,900	63,100	1.86	838	772K	49B
1401/10/17	62,350	61,000	63,500	61,950	1.23	808	674K	42B
1401/10/14	62,000	60,100	62,450	61,200	(2.08)	575	390K	24B
1401/10/13	64,500	60,000	64,500	62,500	(1.65)	986	909K	57B
1401/10/12	63,500	61,200	64,400	63,550	3.33	744	617K	39B
1401/10/11	60,000	58,800	64,600	61,500	(0.97)	1,299	1M	77B
1401/10/10	66,100	61,000	66,700	62,100	(5.26)	2,252	2M	139B
1401/10/07	65,500	63,900	66,500	65,550	4.96	1,180	1M	95B
1401/10/05	61,700	59,750	65,550	62,450	1.79	2,054	2M	131B
1401/10/04	62,250	59,200	62,250	61,350	5.41	2,547	4M	224B
1401/10/03	58,200	58,200	58,200	58,200	6.99	331	1M	63B
1401/09/30	54,400	53,450	54,400	54,400	6.98	496	1M	60B
1401/09/29	52,000	50,400	52,000	50,850	(2.12)	620	526K	27B
1401/09/28	52,200	51,200	53,250	51,950	(0.29)	745	675K	35B
1401/09/27	51,400	50,100	53,400	52,100	2.46	869	883K	46B
1401/09/26	50,500	48,950	51,850	50,850	0.49	531	580K	30B
1401/09/23	50,600	49,850	51,300	50,600	0.20	787	767K	39B
1401/09/22	49,500	48,900	51,200	50,500	2.54	741	616K	31B
1401/09/21	48,900	48,000	49,950	49,250	3.79	558	583K	29B
1401/09/20	46,300	46,200	49,100	47,450	1.28	567	417K	20B
1401/09/19	49,200	46,350	49,200	46,850	(2.9)	624	454K	21B
1401/09/16	48,800	47,800	49,450	48,250	(1.73)	673	512K	25B
1401/09/15	49,650	48,700	49,650	49,100	1.66	813	947K	47B
1401/09/14	50,100	47,500	51,350	48,300	(4.83)	1,737	2M	116B
1401/09/13	52,000	50,050	52,000	50,750	0.20	397	269K	14B
1401/09/12	51,450	50,100	51,450	50,650	0.0	300	199K	10B
1401/09/09	50,650	50,050	51,200	50,650	(0.69)	315	166K	8B
1401/09/08	51,100	50,700	51,800	51,000	(1.07)	482	353K	18B
1401/09/07	51,200	51,000	52,300	51,550	0.19	449	279K	14B
1401/09/06	51,400	51,050	52,350	51,450	2.90	537	373K	19B
1401/09/05	51,500	47,400	52,250	50,000	(1.86)	1,496	1M	62B
1401/09/02	51,000	49,500	52,000	50,950	2.41	550	388K	20B
1401/09/01	50,450	49,200	50,450	49,750	1.12	289	204K	10B
1401/08/30	49,950	48,800	50,050	49,200	(1.11)	297	217K	11B
1401/08/29	49,250	49,000	51,000	49,750	2.16	352	313K	16B
1401/08/28	50,550	48,000	51,850	48,700	(5.16)	793	589K	29B
1401/08/25	52,200	50,300	52,450	51,350	(1.06)	415	368K	19B
1401/08/24	51,700	51,150	52,900	51,900	2.98	463	416K	22B
1401/08/23	51,800	49,050	51,800	50,400	(1.37)	486	419K	21B
1401/08/22	51,450	50,550	52,850	51,100	(3.04)	692	444K	23B
1401/08/21	51,200	51,200	53,550	52,700	2.93	614	556K	29B
1401/08/18	50,100	50,000	52,250	51,200	(2.2)	616	509K	26B
1401/08/17	54,000	50,850	55,000	52,350	(1.97)	1,034	886K	46B
1401/08/16	53,500	51,800	54,850	53,400	0.95	1,226	1M	69B
1401/08/15	53,750	52,000	54,750	52,900	(0.28)	757	502K	27B
1401/08/14	51,200	50,050	53,550	53,050	5.99	873	829K	44B
1401/08/11	52,000	49,000	52,000	50,050	(0.6)	523	423K	21B
1401/08/10	50,000	49,000	51,550	50,350	4.24	703	637K	32B
1401/08/09	47,750	46,300	49,200	48,300	5.00	671	724K	35B
1401/08/08	47,150	45,650	48,050	46,000	(6.22)	831	841K	39B
1401/08/07	50,500	47,100	51,950	49,050	(2.29)	510	548K	27B
1401/08/04	53,950	49,700	53,950	50,200	(5.99)	828	866K	43B
1401/08/03	54,550	52,000	55,500	53,400	(0.65)	684	477K	25B
1401/08/02	55,000	52,800	55,000	53,750	2.67	800	845K	45B
1401/08/01	52,000	50,500	54,800	52,350	(1.13)	1,306	1M	64B
1401/07/30	53,700	52,150	54,850	52,950	(1.85)	817	651K	35B
1401/07/27	55,600	52,250	56,500	53,950	(3.05)	1,256	1M	56B
1401/07/26	58,000	55,200	59,350	55,650	(6.23)	2,184	3M	172B
1401/07/25	58,000	57,550	61,900	59,350	(1.17)	983	1M	60B
1401/07/24	62,050	59,550	62,050	60,050	(6.17)	1,283	2M	111B
1401/07/23	63,200	62,150	65,950	64,000	2.40	1,275	1M	84B
1401/07/20	60,700	59,150	64,000	62,500	3.05	1,268	2M	96B
1401/07/19	59,050	59,050	62,250	60,650	1.25	945	929K	56B
1401/07/18	59,150	59,150	61,800	59,900	(5.74)	1,620	2M	146B
1401/07/17	66,450	61,550	67,850	63,550	(3.93)	1,172	1M	92B
1401/07/16	65,000	63,000	66,400	66,150	6.52	1,357	3M	188B
1401/07/12	61,500	59,500	63,950	62,100	1.72	1,398	2M	114B
1401/07/11	61,000	59,000	62,300	61,050	4.63	1,581	3M	184B
1401/07/10	56,750	56,700	60,100	58,350	3.00	1,250	2M	128B
1401/07/09	58,900	54,000	58,900	56,650	1.52	1,146	2M	131B
1401/07/06	51,650	51,650	56,250	55,800	6.08	822	1M	81B
1401/07/04	52,000	51,000	54,950	52,600	1.45	493	542K	29B
1401/07/02	55,250	51,800	55,300	51,850	(6.83)	617	743K	39B
1401/06/30	58,000	54,250	58,000	55,650	2.49	493	402K	22B
1401/06/29	50,600	50,600	55,600	54,300	3.04	713	658K	36B
1401/06/28	55,800	51,750	55,900	52,700	(5.22)	846	748K	39B
1401/06/27	58,600	54,400	58,600	55,600	(3.56)	642	508K	28B
1401/06/23	57,300	55,150	58,600	57,650	5.20	987	874K	50B
1401/06/22	55,200	52,600	57,000	54,800	(0.27)	955	804K	44B
1401/06/21	57,500	54,000	57,500	54,950	(3.85)	774	763K	42B
1401/06/20	57,000	55,500	58,900	57,150	1.15	692	598K	34B
1401/06/19	57,200	56,100	59,350	56,500	(6.3)	1,049	1M	71B
1401/06/16	62,800	58,700	63,800	60,300	0.75	1,174	853K	51B
1401/06/15	56,900	56,000	60,550	59,850	5.74	1,331	2M	95B
1401/06/14	56,450	55,650	58,350	56,600	1.71	832	600K	34B
1401/06/13	54,200	53,300	58,400	55,650	(2.28)	1,221	1M	73B
1401/06/12	59,000	56,700	59,000	56,950	(6.56)	385	642K	37B
1401/06/08	60,000	57,900	64,000	60,950	(1.53)	2,743	3M	205B
1401/06/07	66,800	58,100	66,800	61,900	(0.88)	3,454	4M	260B
1401/06/06	62,450	62,450	62,450	62,450	5.94	235	534K	33B
1401/06/05	58,950	58,950	58,950	58,950	5.93	192	459K	27B
1401/06/02	53,350	53,350	55,800	55,650	5.70	236	502K	28B
1401/06/01	52,600	50,600	52,700	52,650	5.83	687	2M	121B
1401/05/31	48,500	46,000	50,800	49,750	3.75	920	1M	59B
1401/05/30	47,800	46,550	48,000	47,950	5.85	581	1M	53B
1401/05/29	43,050	42,300	46,050	45,300	4.26	545	890K	40B
1401/05/26	44,250	43,000	45,250	43,450	(3.98)	485	435K	19B
1401/05/25	46,950	43,600	46,950	45,250	0.78	723	791K	36B
1401/05/24	41,550	41,550	45,400	44,900	4.78	691	800K	36B
1401/05/23	43,500	42,550	45,050	42,850	(5.3)	791	886K	38B
1401/05/22	47,900	44,650	48,050	45,250	(4.64)	801	970K	44B
1401/05/19	45,400	45,400	48,400	47,450	0.96	443	373K	18B
1401/05/18	47,100	46,800	48,600	47,000	(5.53)	745	808K	38B
1401/05/15	51,800	48,600	51,800	49,750	(3.68)	842	787K	39B
1401/05/12	52,500	48,500	53,000	51,650	2.28	661	785K	41B
1401/05/11	52,900	48,050	52,900	50,500	0.90	990	789K	40B
1401/05/10	50,850	47,900	50,850	50,050	4.27	1,701	2M	112B
1401/05/09	48,200	46,000	48,200	48,000	5.49	954	2M	99B
1401/05/08	45,000	43,500	45,550	45,500	5.81	226	276K	13B
1401/05/05	42,000	41,650	43,350	43,000	5.13	508	647K	28B
1401/05/04	41,000	39,300	41,300	40,900	4.87	719	752K	31B
1401/05/03	37,950	36,000	39,950	39,000	3.45	604	644K	25B
1401/05/02	39,000	37,350	39,450	37,700	(5.04)	414	356K	13B
1401/05/01	40,900	38,850	40,900	39,700	(1.37)	263	243K	10B
1401/04/29	39,550	39,550	41,250	40,250	0.63	152	62K	3B
1401/04/28	38,100	38,100	41,400	40,000	0.13	266	126K	5B
1401/04/26	40,800	39,600	42,900	39,950	(5.11)	516	535K	21B
1401/04/25	42,400	41,500	43,800	42,100	(2.77)	188	149K	6B
1401/04/22	44,450	41,650	44,450	43,300	1.88	168	111K	5B
1401/04/21	43,300	41,550	44,000	42,500	(2.52)	251	260K	11B
1401/04/20	45,500	42,500	45,500	43,600	(2.35)	234	172K	7B
1401/04/18	43,800	43,150	45,550	44,650	3.84	397	329K	15B
1401/04/15	43,900	41,850	45,400	43,000	(3.37)	466	544K	23B
1401/04/14	46,050	44,000	46,050	44,500	(3.68)	425	372K	17B
1401/04/13	46,500	45,350	47,150	46,200	0.11	174	88K	4B
1401/04/12	45,400	45,400	47,200	46,150	(0.32)	224	116K	5B
1401/04/11	46,350	45,150	48,300	46,300	0.11	279	216K	10B
1401/04/08	45,600	44,600	47,500	46,250	(1.18)	256	163K	8B
1401/04/04	49,500	45,700	49,500	47,100	(3.09)	491	467K	22B
1401/04/01	47,400	47,400	49,400	48,600	1.36	295	282K	14B
1401/03/31	47,850	46,550	49,550	47,950	(2.34)	261	179K	9B
1401/03/30	46,500	46,500	49,950	49,100	4.14	467	404K	20B
1401/03/29	47,100	44,700	48,500	47,150	0.0	464	403K	19B
1401/03/28	51,100	46,550	51,100	47,150	(4.75)	639	783K	37B
1401/03/25	50,100	49,000	50,100	49,500	(1.79)	299	249K	12B
1401/03/24	51,800	49,850	51,900	50,400	(1.47)	279	239K	12B
1401/03/23	50,100	50,100	52,350	51,150	1.39	305	269K	14B
1401/03/22	49,500	49,500	52,000	50,450	0.80	313	236K	12B
1401/03/21	52,500	49,500	52,500	50,050	(2.91)	366	251K	13B
1401/03/18	53,500	50,850	53,500	51,550	0.49	300	198K	10B
1401/03/17	49,000	49,000	51,800	51,300	4.91	485	567K	29B
1401/03/16	50,650	48,600	50,700	48,900	(5.32)	620	571K	28B
1401/03/11	51,100	51,100	52,950	51,650	(0.58)	373	178K	9B
1401/03/10	50,900	50,700	52,600	51,950	2.06	377	254K	13B
1401/03/09	51,800	48,500	52,700	50,900	1.70	585	467K	24B
1401/03/08	51,150	49,050	51,800	50,050	(3.47)	461	361K	18B
1401/03/07	55,250	51,250	55,250	51,850	(4.86)	814	850K	44B
1401/03/04	56,000	53,500	57,500	54,500	(1.8)	957	894K	49B
1401/03/03	54,900	52,150	57,450	55,500	1.28	728	560K	31B
1401/03/02	59,950	53,650	59,950	54,800	(3.94)	1,255	2M	91B
1401/03/01	56,850	55,000	58,600	57,050	2.42	1,548	2M	86B
1401/02/31	54,700	52,500	56,050	55,700	5.29	1,037	1M	79B
1401/02/28	54,950	52,350	54,950	52,900	(4.94)	775	548K	29B
1401/02/27	57,350	53,550	57,350	55,650	2.77	1,136	1M	76B
1401/02/26	52,500	51,550	54,350	54,150	5.56	706	749K	41B
1401/02/25	50,000	49,850	52,500	51,300	(1.06)	866	680K	35B
1401/02/24	53,450	51,000	53,450	51,850	(0.77)	760	718K	37B
1401/02/21	52,800	50,750	53,500	52,250	2.45	577	716K	37B
1401/02/20	51,000	48,800	52,000	51,000	(0.49)	499	312K	16B
1401/02/19	54,500	50,500	54,500	51,250	(4.56)	1,035	892K	46B
1401/02/18	52,000	52,000	54,450	53,700	1.61	617	446K	24B
1401/02/17	54,400	51,550	54,450	52,850	(1.31)	781	487K	26B
1401/02/12	55,750	52,500	55,750	53,550	(1.56)	845	572K	31B
1401/02/11	56,300	53,800	56,900	54,400	(4.9)	1,421	1M	56B
1401/02/10	55,900	55,500	57,550	57,200	5.34	2,042	2M	114B
1401/02/07	50,400	50,200	54,600	54,300	5.33	2,003	3M	141B
1401/02/06	54,000	50,300	54,000	51,550	(0.96)	663	488K	25B
1401/02/05	50,450	49,950	52,700	52,050	4.41	782	807K	42B
1401/02/04	50,750	49,100	50,750	49,850	1.01	407	294K	15B
1401/01/31	50,950	48,350	50,950	49,350	(1.4)	560	586K	29B
1401/01/30	52,200	49,100	52,950	50,050	(4.12)	1,258	1M	62B
1401/01/29	54,000	51,250	54,050	52,200	(4.13)	1,742	2M	97B
1401/01/28	53,800	52,500	56,650	54,450	0.74	844	1M	55B
1401/01/27	53,300	53,100	55,300	54,050	2.37	604	622K	34B
1401/01/24	50,350	50,350	54,000	52,800	1.64	523	550K	29B
1401/01/23	53,350	50,350	54,000	51,950	(1.89)	558	1M	66B
1401/01/22	52,900	51,400	53,000	52,950	4.85	916	1M	65B
1401/01/21	50,000	47,900	51,500	50,500	2.96	822	2M	86B
1401/01/20	49,800	47,200	50,400	49,050	1.13	771	1M	69B
1401/01/17	47,700	47,100	48,550	48,500	4.86	563	1M	62B
1401/01/16	45,000	43,450	46,800	46,250	3.70	393	848K	39B
1401/01/15	46,600	43,700	46,900	44,600	(1.87)	527	424K	19B
1401/01/14	44,300	44,300	45,500	45,450	4.84	540	715K	32B
1401/01/10	43,900	41,400	44,000	43,350	0.46	272	342K	15B
1401/01/09	43,250	42,600	44,100	43,150	1.29	400	517K	22B
1401/01/07	42,000	42,000	42,950	42,600	1.79	219	149K	6B
1401/01/06	41,000	39,600	42,950	41,850	0.48	530	541K	23B
1400/12/28	40,600	40,100	42,500	41,650	(0.12)	418	416K	17B
1400/12/25	42,600	41,100	42,600	41,700	1.09	150	130K	5B
1400/12/24	41,400	40,250	42,000	41,250	2.87	291	192K	8B
1400/12/23	41,400	39,650	41,400	40,100	(1.72)	222	184K	7B
1400/12/22	39,850	39,850	42,000	40,800	(1.57)	386	345K	14B
1400/12/21	43,050	41,400	43,050	41,450	(4.82)	244	310K	13B
1400/12/18	43,400	42,550	44,950	43,550	0.35	711	755K	33B
1400/12/17	41,550	40,100	43,950	43,400	3.58	1,031	1M	64B
1400/12/16	40,500	40,200	42,150	41,900	4.36	735	1M	44B
1400/12/15	41,100	39,700	41,100	40,150	0.0	543	537K	22B
1400/12/14	39,650	39,600	40,950	40,150	1.52	581	656K	26B
1400/12/11	38,600	38,600	41,000	39,550	(1.37)	484	463K	18B
1400/12/09	40,000	39,650	40,700	40,100	1.91	365	275K	11B
1400/12/08	38,200	37,500	40,400	39,350	1.03	595	592K	23B
1400/12/07	38,500	37,700	39,500	38,950	3.45	637	645K	25B
1400/12/04	38,500	37,000	38,500	37,650	(1.05)	399	451K	17B
1400/12/03	38,100	37,200	39,500	38,050	(0.78)	540	1M	41B
1400/12/02	38,800	37,400	39,200	38,350	0.66	433	478K	18B
1400/12/01	38,300	38,000	39,100	38,100	(4.63)	759	654K	25B
1400/11/30	42,900	39,200	42,900	39,950	(3.15)	930	1M	44B
1400/11/27	40,150	38,850	41,400	41,250	4.56	511	1M	46B
1400/11/25	39,500	37,600	40,150	39,450	2.07	486	365K	14B
1400/11/24	38,600	38,300	40,050	38,650	(4.09)	540	552K	21B
1400/11/23	42,200	40,050	42,200	40,300	(4.39)	736	633K	26B
1400/11/20	44,550	41,550	44,550	42,150	(3.55)	837	1M	43B
1400/11/19	44,000	41,600	44,750	43,700	0.0	423	288K	13B
1400/11/18	44,200	42,200	45,800	43,700	(1.24)	234	171K	7B
1400/11/17	45,600	44,000	46,200	44,250	(4.43)	338	319K	14B
1400/11/16	47,500	45,400	47,500	46,300	(1.38)	274	221K	10B
1400/11/13	47,350	46,350	48,350	46,950	(2.19)	315	191K	9B
1400/11/12	48,300	46,000	49,400	48,000	0.73	371	286K	14B
1400/11/11	45,800	45,650	48,700	47,650	(0.31)	634	607K	29B
1400/11/10	49,700	46,500	49,700	47,800	0.74	476	502K	24B
1400/11/09	46,200	45,500	47,700	47,450	4.40	330	468K	22B
1400/11/06	45,150	45,150	48,800	45,450	(4.32)	1,114	2M	85B
1400/11/05	45,600	45,600	45,600	47,500	(1.04)	48	62K	3B
1400/11/04	46,250	46,250	46,250	48,000	(1.34)	120	79K	4B
1400/11/03	50,000	48,400	50,000	48,650	(4.42)	310	293K	14B
1400/11/02	51,950	49,500	52,750	50,900	(0.1)	415	346K	18B
1400/10/29	50,600	50,200	52,800	50,950	(3.5)	569	294K	15B
1400/10/28	53,900	52,550	56,950	52,800	(4.52)	449	360K	19B
1400/10/27	56,800	53,000	57,500	55,300	(0.09)	700	390K	22B
1400/10/26	55,150	54,800	57,750	55,350	(3.99)	681	583K	32B
1400/10/25	58,000	57,300	60,000	57,650	(4.39)	423	315K	18B
1400/10/22	60,400	60,150	61,900	60,300	(4.74)	786	682K	41B
1400/10/21	67,100	61,100	67,100	63,300	(1.48)	1,140	839K	53B
1400/10/20	63,400	62,100	64,500	64,250	4.56	1,544	2M	103B
1400/10/19	59,700	59,700	61,700	61,450	4.51	1,376	2M	109B
1400/10/18	58,450	57,100	58,950	58,800	4.66	470	457K	27B
1400/10/15	55,650	54,128	57,450	56,184	2.17	440	290K	16B
1400/10/14	56,800	53,921	56,900	54,989	(3.12)	376	238K	13B
1400/10/13	57,000	56,650	57,600	56,758	0.10	133	72K	4B
1400/10/12	56,100	56,100	57,690	56,700	(0.41)	240	157K	9B
1400/10/11	56,917	56,002	58,180	56,933	(0.7)	254	143K	8B
1400/10/08	57,500	56,500	58,500	57,332	(1.87)	423	274K	16B
1400/10/07	58,000	57,510	60,100	58,423	(0.86)	386	291K	17B
1400/10/06	59,600	57,810	60,420	58,929	(0.02)	399	232K	14B
1400/10/05	59,980	57,800	59,980	58,943	(1.71)	330	190K	11B
1400/10/04	59,010	59,010	61,100	59,966	3.02	441	258K	15B
1400/10/01	56,500	56,010	58,391	58,207	4.67	415	318K	18B
1400/09/30	55,489	53,900	57,000	55,611	1.06	415	291K	16B
1400/09/29	56,200	53,002	56,200	55,027	(0.88)	402	185K	10B
1400/09/28	59,000	54,881	59,000	55,513	(3.91)	431	365K	20B
1400/09/27	56,604	55,500	58,980	57,769	1.92	354	172K	10B
1400/09/24	55,200	55,200	58,990	56,681	(0.53)	361	134K	8B
1400/09/23	57,404	54,601	60,000	56,985	(0.81)	648	332K	19B
1400/09/22	57,244	57,244	58,900	57,450	(4.66)	1,006	882K	51B
1400/09/21	61,570	59,964	63,360	60,256	(4.54)	415	281K	17B
1400/09/20	66,950	62,706	66,950	63,120	(4.37)	797	574K	36B
1400/09/17	64,900	63,000	67,470	66,006	0.49	624	399K	26B
1400/09/16	69,000	65,367	69,000	65,685	(4.54)	628	520K	34B
1400/09/15	73,100	67,792	73,100	68,807	(3.58)	931	680K	47B
1400/09/14	70,000	68,980	74,000	71,360	(0.14)	798	497K	35B
1400/09/13	73,800	70,001	73,800	71,459	(1.1)	685	397K	28B
1400/09/10	73,280	69,800	75,000	72,251	(0.74)	1,012	683K	49B
1400/09/09	73,289	70,003	73,298	72,791	4.27	1,455	1M	102B
1400/09/08	67,790	66,000	70,561	69,808	3.88	1,543	1M	90B
1400/09/07	67,170	67,170	68,299	67,201	(4.96)	811	998K	67B
1400/09/06	70,710	70,527	72,000	70,705	(4.76)	269	216K	15B
1400/09/03	73,610	73,549	78,430	74,238	(4.11)	554	333K	25B
1400/09/02	80,020	77,063	80,021	77,419	(4.56)	993	681K	53B
1400/09/01	79,660	76,001	83,000	81,118	2.56	1,588	1M	120B
1400/08/30	81,840	78,681	83,135	79,097	(4.5)	1,284	1M	81B
1400/08/29	85,500	79,030	85,550	82,822	0.21	1,389	718K	59B
1400/08/26	84,350	79,583	87,400	82,652	(1.34)	2,854	2M	181B
1400/08/25	83,000	79,400	84,080	83,771	4.61	1,322	1M	90B
1400/08/24	76,200	74,101	80,908	80,077	3.92	1,684	2M	123B
1400/08/23	80,000	76,191	81,095	77,056	(3.92)	2,023	2M	129B
1400/08/22	76,200	74,300	81,371	80,201	3.49	2,174	2M	152B
1400/08/19	77,602	74,340	77,602	77,497	4.86	1,056	2M	155B
1400/08/18	74,020	71,660	74,028	73,907	4.83	346	453K	33B
1400/08/17	69,800	65,590	71,093	70,503	4.13	658	758K	53B
1400/08/16	69,450	64,265	69,990	67,708	0.09	725	774K	52B
1400/08/15	67,948	65,620	67,948	67,647	4.53	383	453K	31B
1400/08/12	60,650	59,356	65,601	64,713	3.58	738	818K	53B
1400/08/11	60,000	59,750	63,989	62,478	1.97	489	300K	19B
1400/08/10	60,602	60,602	64,449	61,273	(3.95)	989	972K	60B
1400/08/09	63,573	62,773	63,573	63,791	(3.46)	221	153K	10B
1400/08/08	66,050	65,096	69,820	66,076	(3.57)	307	290K	19B
1400/08/05	69,997	67,000	69,997	68,522	1.40	532	307K	21B
1400/08/04	65,949	65,949	69,600	67,573	(2.66)	864	949K	64B
1400/08/03	70,000	69,102	71,900	69,420	(4.56)	471	450K	31B
1400/08/01	73,510	70,000	76,721	72,738	(0.6)	1,449	1M	77B
1400/07/28	71,200	69,400	73,437	73,179	4.63	1,295	1M	91B
1400/07/27	66,310	66,310	70,969	69,940	3.48	985	1M	77B
1400/07/26	66,400	66,210	69,690	67,590	(2.98)	946	746K	50B
1400/07/25	70,263	67,000	70,263	69,664	4.10	1,631	2M	138B
1400/07/24	67,762	67,762	67,762	66,918	3.69	128	172K	12B
1400/07/21	62,700	61,050	67,000	64,536	0.53	719	648K	42B
1400/07/20	65,000	64,162	65,600	64,196	(4.95)	378	411K	26B
1400/07/19	67,350	66,007	69,190	67,538	2.33	730	478K	32B
1400/07/18	63,300	61,001	66,664	65,997	3.95	825	989K	65B
1400/07/17	67,489	62,873	67,489	63,490	(4.07)	663	558K	35B
1400/07/14	67,000	64,004	67,980	66,182	(0.11)	696	371K	25B
1400/07/12	64,500	62,531	66,501	66,255	4.61	979	1M	78B
1400/07/11	62,220	62,220	64,400	63,335	0.17	669	356K	23B
1400/07/10	62,860	61,010	65,250	63,228	0.02	751	695K	44B
1400/07/07	63,050	62,565	65,050	63,215	(4.01)	972	700K	44B
1400/07/06	67,999	64,600	67,999	65,857	(3.15)	1,078	1M	68B
1400/07/04	67,150	66,600	69,988	67,999	(1.07)	630	367K	25B
1400/07/03	66,610	66,300	71,000	68,733	(0.42)	1,074	742K	51B
1400/06/31	68,801	68,801	71,690	69,025	(4.69)	651	525K	36B
1400/06/30	75,100	72,289	75,100	72,422	(4.82)	487	364K	26B
1400/06/29	78,010	73,500	78,010	76,093	2.29	1,304	905K	69B
1400/06/28	69,020	69,020	75,152	74,393	3.94	1,768	2M	145B
1400/06/27	74,400	71,293	74,400	71,574	(4.63)	845	845K	60B
1400/06/24	76,233	73,062	76,233	75,045	3.36	1,903	2M	113B
1400/06/23	71,300	69,111	73,632	72,603	3.53	674	461K	33B
1400/06/22	69,617	69,617	72,940	70,126	(4.31)	2,200	2M	152B
1400/06/21	73,115	73,115	73,115	73,281	(4.78)	182	178K	13B
1400/06/20	78,001	76,484	79,000	76,963	(4.4)	652	539K	42B
1400/06/17	80,970	77,675	81,016	80,509	4.34	2,824	2M	144B
1400/06/16	74,400	72,000	78,139	77,159	3.68	2,513	3M	201B
1400/06/15	74,457	72,600	74,457	74,419	4.95	1,186	2M	139B
1400/06/14	68,880	67,250	71,566	70,912	4.04	1,368	2M	115B
1400/06/13	69,999	65,550	70,980	68,159	(0.37)	1,421	1M	80B
1400/06/10	67,899	64,800	69,123	68,409	3.91	1,195	1M	71B
1400/06/09	64,531	64,531	69,000	65,832	(3.08)	1,233	1M	78B
1400/06/08	67,350	67,294	69,494	67,927	(4.11)	730	531K	36B
1400/06/07	72,345	66,500	72,347	70,835	2.81	2,622	2M	140B
1400/06/06	66,000	65,450	69,256	68,902	4.46	927	1M	75B
1400/06/03	67,000	64,200	67,500	65,959	0.29	1,265	875K	58B
1400/06/02	66,198	64,000	66,899	65,769	1.98	1,299	988K	65B
1400/06/01	63,570	62,000	66,499	64,489	(0.41)	1,406	1M	80B
1400/05/31	65,880	62,780	67,650	64,757	(0.15)	2,101	1M	92B
1400/05/24	62,780	62,780	65,060	64,853	4.67	990	1M	66B
1400/05/23	63,460	59,580	63,467	61,962	0.07	1,463	913K	57B
1400/05/20	61,440	60,800	62,175	61,921	4.57	1,605	1M	73B
1400/05/19	60,000	58,000	60,500	59,215	(2.04)	1,610	850K	50B
1400/05/18	61,990	59,100	61,990	60,446	0.19	1,458	825K	50B
1400/05/17	59,000	58,000	60,570	60,329	4.58	1,010	814K	49B
1400/05/16	58,600	57,005	58,790	57,686	(0.16)	883	441K	25B
1400/05/13	60,000	57,000	60,000	57,776	(1.92)	1,323	943K	55B
1400/05/12	58,030	58,030	60,900	58,907	(0.66)	972	635K	37B
1400/05/11	61,700	58,500	61,700	59,300	(2.29)	1,065	672K	40B
1400/05/10	61,999	59,301	62,600	60,690	0.02	1,284	835K	51B
1400/05/09	60,120	60,087	63,000	60,675	(4.07)	1,488	1M	64B
1400/05/06	62,500	62,470	64,980	63,249	(3.81)	634	311K	20B
1400/05/05	66,000	62,821	67,590	65,757	1.16	1,174	756K	50B
1400/05/04	64,319	62,301	65,266	65,004	4.58	679	867K	56B
1400/04/28	59,910	59,910	63,000	62,159	2.58	750	419K	26B
1400/04/27	60,002	59,600	61,950	60,597	(2.43)	893	529K	32B
1400/04/26	66,000	61,055	66,000	62,104	(3.37)	1,281	588K	37B
1400/04/23	63,400	63,400	66,000	64,268	(1.91)	831	533K	34B
1400/04/22	65,100	64,951	66,840	65,520	(4.17)	1,092	777K	51B
1400/04/21	70,900	65,800	70,900	68,369	1.25	1,675	985K	67B
1400/04/20	62,900	62,900	68,063	67,527	4.17	876	928K	63B
1400/04/19	66,170	62,500	66,900	64,822	(0.38)	1,182	641K	42B
1400/04/16	64,390	63,000	65,362	65,069	4.53	1,468	1M	79B
1400/04/15	61,590	60,900	62,622	62,250	4.38	598	427K	27B
1400/04/14	59,980	56,300	61,500	59,640	1.52	1,469	819K	49B
1400/04/13	58,010	58,010	60,900	58,746	(2.74)	913	582K	34B
1400/04/12	61,010	59,299	63,490	60,403	(3.23)	1,303	670K	40B
1400/04/09	64,000	61,510	64,000	62,419	(0.11)	997	477K	30B
1400/04/08	64,099	61,000	64,700	62,485	(2.31)	1,639	764K	48B
1400/04/07	67,800	63,009	67,800	63,961	(3.56)	1,609	1M	74B
1400/04/06	64,960	63,700	67,650	66,325	0.76	1,622	1M	73B
1400/04/05	62,400	62,400	66,194	65,824	4.41	2,075	2M	121B
1400/04/02	62,000	59,010	64,500	63,042	1.85	2,264	1M	74B
1400/04/01	60,462	60,462	64,900	61,894	(7.87)	4,688	3M	194B
1400/03/31	63,869	63,869	63,869	67,180	(0.07)	18	3K	213M
1400/03/30	63,955	63,955	63,955	67,230	(0.14)	16	6K	383M
1400/03/29	64,077	64,077	64,077	67,321	(0.19)	17	8K	542M
1400/03/26	64,149	64,149	64,149	67,449	(0.11)	21	5K	310M
1400/03/25	64,366	64,366	64,366	67,525	(0.34)	17	15K	934M
1400/03/24	65,435	65,435	65,435	67,753	(1.63)	28	70K	5B
1400/03/23	65,557	65,557	65,557	68,878	(0.19)	21	8K	527M
1400/03/22	66,187	66,187	66,187	69,007	(0.95)	67	41K	3B
1400/03/19	69,648	69,648	71,250	69,670	(4.97)	220	174K	12B
1400/03/18	75,000	71,250	78,690	73,313	(27.14)	3,635	3M	221B
1400/03/09	96,095	96,095	96,095	101,016	(0.13)	28	4K	382M
1400/03/08	96,264	96,264	96,264	101,152	(0.18)	21	5K	500M
1400/03/05	96,944	96,944	96,944	101,330	(0.7)	10	20K	2B
1400/03/04	98,896	98,896	98,896	102,046	(1.97)	21	57K	6B
1400/03/03	98,898	98,898	98,898	104,101	0.0	1	51	5M
1400/03/02	99,026	99,026	99,026	104,103	(0.13)	6	4K	365M
1400/03/01	99,028	99,028	99,028	104,237	0.0	1	60	6M
1400/02/29	99,036	99,036	99,036	104,239	(0.01)	3	250	25M
1400/02/28	99,038	99,038	99,038	104,248	0.0	1	51	5M
1400/02/27	99,040	99,040	99,040	104,250	0.0	1	53	5M
1400/02/26	99,056	99,056	99,056	104,252	(0.02)	5	462	46M
1400/02/25	99,225	99,225	99,225	104,269	(0.17)	7	5K	485M
1400/02/22	101,317	101,317	101,317	104,447	0.0	6	402	41M
1400/02/21	101,329	101,329	101,329	104,450	(0.01)	7	2K	178M
1400/02/20	101,330	101,330	101,330	104,462	0.0	2	166	17M
1400/02/18	101,334	101,334	101,334	104,463	0.0	2	771	78M
1400/02/15	101,335	101,335	101,335	104,468	0.0	1	96	10M
1400/02/12	101,338	101,338	101,338	104,469	0.0	1	400	41M
1400/02/11	101,340	101,340	101,340	104,472	0.0	2	251	25M
1400/02/08	101,345	101,345	101,345	104,474	0.0	3	750	76M
1400/02/07	101,347	101,347	101,347	104,479	0.0	4	326	33M
1400/02/06	101,352	101,352	101,352	104,481	0.0	2	700	71M
1400/02/05	101,353	101,353	101,353	104,486	0.0	1	147	15M
1400/02/04	101,355	101,355	101,355	104,487	0.0	2	250	25M
1400/01/31	102,405	102,405	102,405	104,489	0.0	4	1K	118M
1400/01/30	102,406	102,406	102,406	104,494	0.0	3	169	17M
1400/01/29	102,406	102,406	102,406	104,495	0.0	1	60	6M
1400/01/28	102,408	102,408	102,408	104,495	0.0	4	351	36M
1400/01/25	102,410	102,410	102,410	104,497	0.0	5	516	53M
1400/01/24	102,415	102,415	102,415	104,499	(0.01)	6	1K	133M
1400/01/23	102,420	102,420	102,420	104,505	0.0	3	1K	107M
1400/01/22	102,445	102,445	102,445	104,510	(0.02)	8	6K	583M
1400/01/21	102,446	102,446	102,446	104,535	0.0	2	119	12M
1400/01/18	102,458	102,458	102,458	104,536	(0.01)	10	3K	277M
1400/01/17	102,477	102,477	102,477	104,548	(0.02)	15	5K	477M
1400/01/16	102,487	102,487	102,487	104,568	(0.01)	14	2K	246M
1400/01/15	102,494	102,494	102,494	104,578	(0.01)	13	2K	161M
1400/01/14	102,550	102,550	102,550	104,585	(0.05)	28	13K	1B
1400/01/11	103,789	101,714	109,550	104,642	0.82	3,956	2M	204B
1400/01/10	102,988	102,988	106,800	103,789	(1.24)	5,618	4M	372B
1400/01/08	103,007	103,007	103,007	105,089	(0.02)	28	5K	465M
1400/01/07	103,165	103,165	103,165	105,109	(0.15)	54	36K	4B
1399/12/27	103,345	103,345	103,345	105,270	(0.17)	99	41K	4B
1399/12/26	103,373	103,373	103,373	105,454	(0.03)	45	6K	654M
1399/12/25	103,383	103,383	103,383	105,482	(0.01)	14	2K	244M
1399/12/24	103,406	103,406	103,406	105,492	(0.02)	19	5K	547M
1399/12/23	103,442	103,442	103,442	105,516	(0.04)	24	8K	857M
1399/12/20	103,454	103,454	103,454	105,553	(0.01)	14	3K	289M
1399/12/19	103,506	103,506	103,506	105,565	(0.05)	46	12K	1B
1399/12/18	103,531	103,531	103,531	105,618	(0.02)	26	6K	590M
1399/12/17	103,535	103,535	103,535	105,643	0.0	10	930	96M
1399/12/16	103,544	103,544	103,544	105,647	(0.01)	12	2K	221M
1399/12/13	103,556	103,556	103,556	105,657	(0.01)	28	3K	286M
1399/12/12	103,619	103,619	103,619	105,669	(0.06)	52	14K	1B
1399/12/11	103,680	103,680	103,680	105,733	(0.06)	39	14K	1B
1399/12/10	103,688	103,688	103,688	105,795	(0.01)	16	2K	216M
1399/12/09	103,758	103,758	103,758	105,804	(0.07)	35	16K	2B
1399/12/06	105,500	104,399	108,360	105,875	(0.61)	737	383K	40B
1399/12/05	105,814	105,814	105,814	106,529	(1.34)	493	303K	32B
1399/12/04	105,886	105,886	105,886	107,973	(0.07)	49	15K	2B
1399/12/03	107,441	107,439	109,640	108,046	(1.45)	547	369K	40B
1399/12/02	109,500	108,238	115,000	109,631	(0.74)	2,675	1M	150B
1399/11/29	107,450	107,450	115,000	110,446	0.73	10,432	6M	644B
1399/11/28	108,240	108,240	108,240	109,642	(0.73)	172	161K	17B
1399/11/27	108,911	108,911	108,911	110,448	(0.62)	176	136K	15B
1399/11/26	110,605	110,605	110,605	111,133	(1.53)	435	338K	37B
1399/11/25	111,700	111,210	120,000	112,862	(0.54)	5,479	4M	457B
1399/11/21	112,038	112,038	112,038	113,479	(3.78)	363	290K	32B
1399/11/20	114,431	114,431	114,431	117,934	(2.09)	199	161K	18B
1399/11/19	118,774	118,774	128,000	120,453	(3.66)	4,288	4M	435B
1399/11/18	123,800	123,757	130,260	125,025	(4.03)	745	490K	61B
1399/11/15	136,605	123,595	136,605	130,270	0.13	7,693	4M	500B
1399/11/14	130,000	126,500	130,276	130,100	4.86	1,519	1M	146B
1399/11/13	121,800	114,855	126,943	124,073	2.63	6,970	4M	512B
1399/11/12	120,946	117,610	120,946	120,899	4.96	3,274	4M	470B
1399/11/11	115,485	115,485	115,485	115,187	4.73	232	430K	50B
1399/11/08	112,360	112,360	112,360	109,986	2.78	212	246K	28B
1399/11/07	100,000	99,500	109,057	107,010	3.03	1,469	1M	122B
1399/11/06	104,200	102,649	108,500	103,864	(3.88)	2,171	1M	127B
1399/11/05	103,375	103,362	114,200	108,051	(0.69)	5,530	4M	406B
1399/11/04	110,181	107,318	114,500	108,802	(3.69)	1,826	1M	129B
1399/11/01	112,000	110,181	119,000	112,966	(2.6)	3,360	2M	221B
1399/10/30	115,089	115,089	122,000	115,980	(4.26)	4,131	3M	383B
1399/10/29	121,010	118,959	129,980	121,146	(3.25)	2,784	2M	193B
1399/10/27	129,780	117,420	129,780	125,219	1.31	9,972	6M	801B
1399/10/24	112,610	112,610	124,384	123,600	4.34	3,817	4M	514B
1399/10/23	121,226	109,682	121,226	118,461	2.60	8,784	7M	823B
1399/10/22	117,250	117,250	117,250	115,454	3.39	197	320K	38B
1399/10/21	113,896	113,896	113,896	111,667	2.94	223	278K	32B
1399/10/20	111,125	111,125	111,125	108,473	2.49	278	236K	26B
1399/10/17	107,244	107,244	107,244	105,834	3.62	360	348K	37B
1399/10/16	102,510	96,000	103,520	102,138	3.60	1,215	769K	79B
1399/10/15	96,663	90,190	99,660	98,591	3.87	1,840	1M	137B
1399/10/14	95,010	94,150	97,999	94,915	(4.23)	1,153	718K	68B
1399/10/13	98,857	98,857	102,660	99,105	(4.76)	756	549K	54B
1399/10/10	103,942	103,942	106,814	104,060	(4.89)	1,197	746K	78B
1399/10/09	106,814	106,814	110,000	109,412	(2.69)	371	267K	29B
1399/10/08	115,071	107,000	115,071	112,435	2.59	2,727	2M	178B
1399/10/07	109,611	105,980	109,611	109,592	4.98	786	789K	87B
1399/10/06	100,080	96,488	106,644	104,392	2.78	2,310	2M	187B
1399/10/03	106,320	100,080	108,800	101,566	(3.59)	1,638	1M	102B
1399/10/02	104,000	102,120	106,320	105,347	4.04	1,143	508K	54B
1399/10/01	103,500	98,900	104,000	101,258	1.88	920	515K	52B
1399/09/30	104,720	97,000	104,720	99,390	(0.66)	698	351K	35B
1399/09/29	96,400	96,400	103,900	100,050	1.08	1,065	720K	72B
1399/09/26	96,737	96,737	104,940	98,984	(2.79)	1,032	730K	72B
1399/09/25	97,757	97,757	97,757	101,828	(1.04)	184	97K	9B
1399/09/24	101,510	101,497	109,481	102,902	(3.68)	964	577K	59B
1399/09/23	109,992	105,624	109,992	106,838	(3.91)	1,155	544K	58B
1399/09/22	113,300	108,651	113,300	111,183	2.97	1,501	699K	78B
1399/09/19	102,660	102,660	109,992	107,980	3.08	1,797	1M	122B
1399/09/18	103,850	103,828	110,550	104,755	(4.15)	1,646	1M	109B
1399/09/17	110,000	106,337	113,200	109,292	(2.36)	1,530	951K	104B
1399/09/16	118,000	109,634	118,000	111,933	(3.01)	2,999	1M	165B
1399/09/15	115,586	112,300	115,586	115,404	4.83	2,169	2M	173B
1399/09/12	109,500	106,200	110,169	110,082	4.92	1,077	991K	109B
1399/09/11	98,800	98,699	109,086	104,923	0.99	2,411	2M	185B
1399/09/10	106,267	99,001	106,267	103,893	2.65	2,710	2M	176B
1399/09/09	102,428	102,428	102,428	101,207	3.75	430	397K	41B
1399/09/08	89,900	89,900	99,120	97,551	3.34	1,351	849K	83B
1399/09/05	98,250	93,334	98,250	94,400	(3.91)	2,414	1M	112B
1399/09/04	95,596	95,596	104,500	98,246	(2.37)	3,043	2M	177B
1399/09/03	95,667	95,667	95,667	100,627	(0.07)	29	7K	689M
1399/09/02	95,878	95,878	95,878	100,702	(0.22)	38	21K	2B
1399/09/01	98,060	98,060	98,060	100,924	(2.23)	242	216K	21B
1399/08/28	100,000	95,000	105,000	103,221	(32.35)	3,582	3M	290B
1399/08/27	144,974	144,974	144,974	152,573	(0.02)	10	1K	183M
1399/08/26	146,956	146,956	146,956	152,604	(1.35)	19	84K	12B
1399/08/25	148,977	148,977	148,977	154,690	(1.36)	16	84K	13B
1399/08/24	152,826	152,826	152,826	156,817	(2.52)	32	157K	24B
1399/08/21	152,877	152,877	152,877	160,869	(0.03)	4	2K	316M
1399/08/20	152,880	152,880	152,880	160,923	0.0	2	111	17M
1399/08/19	152,881	152,881	152,881	160,926	0.0	1	33	5M
1399/08/18	152,941	152,941	152,941	160,927	(0.04)	5	2K	371M
1399/08/17	152,950	152,950	152,950	160,990	(0.01)	3	397	61M
1399/08/14	152,971	152,971	152,971	161,000	(0.01)	8	859	131M
1399/08/12	152,987	152,987	152,987	161,022	(0.01)	5	626	96M
1399/08/11	152,992	152,992	152,992	161,038	0.0	1	214	33M
1399/08/10	152,998	152,998	152,998	161,044	0.0	4	223	34M
1399/08/07	153,254	153,254	153,254	161,050	(0.17)	7	10K	2B
1399/08/06	153,257	153,257	153,257	161,320	0.0	3	131	20M
1399/08/03	153,288	153,288	153,288	161,323	(0.02)	4	1K	191M
1399/07/30	153,301	153,301	153,301	161,355	(0.01)	6	532	82M
1399/07/29	153,311	153,311	153,311	161,369	(0.01)	3	385	59M
1399/07/28	153,313	153,313	153,313	161,379	0.0	1	122	19M
1399/07/27	153,323	153,323	153,323	161,382	(0.01)	5	399	61M
1399/07/23	153,327	153,327	153,327	161,392	0.0	3	153	23M
1399/07/22	153,388	153,388	153,388	161,396	(0.04)	13	2K	379M
1399/07/21	153,927	153,927	153,927	161,461	(0.35)	15	21K	3B
1399/07/20	154,236	154,236	154,236	162,028	(0.2)	51	12K	2B
1399/07/19	154,774	154,774	154,774	162,353	(0.35)	15	21K	3B
1399/07/16	155,162	155,162	155,162	162,919	(0.25)	23	15K	2B
1399/07/15	155,186	155,186	155,186	163,328	(0.02)	9	937	145M
1399/07/14	155,197	155,197	155,197	163,353	(0.01)	7	456	71M
1399/07/13	155,227	155,227	155,227	163,365	(0.02)	8	1K	179M
1399/07/12	155,298	155,298	155,298	163,396	(0.05)	24	3K	438M
1399/07/09	155,318	155,318	155,318	163,471	(0.01)	4	789	123M
1399/07/08	155,338	155,338	155,338	163,492	(0.01)	3	790	123M
1399/07/07	155,347	155,347	155,347	163,513	(0.01)	2	364	57M
1399/07/06	155,362	155,362	155,362	163,523	(0.01)	2	555	86M
1399/07/05	155,373	155,373	155,373	163,538	(0.01)	5	464	72M
1399/07/02	155,404	155,404	155,404	163,550	(0.02)	14	1K	189M
1399/07/01	155,440	155,440	155,440	163,583	(0.02)	4	1K	219M
1399/06/31	155,442	155,442	155,442	163,621	0.0	2	80	12M
1399/06/30	155,468	155,468	155,468	163,623	(0.02)	5	990	154M
1399/06/29	155,561	155,561	155,561	163,650	(0.06)	13	4K	568M
1399/06/26	155,657	155,657	155,657	163,748	(0.06)	31	4K	584M
1399/06/25	156,056	156,056	156,056	163,849	(0.26)	57	16K	2B
1399/06/24	156,106	156,106	156,106	164,269	(0.03)	13	2K	306M
1399/06/23	156,115	156,115	156,115	164,322	(0.01)	5	344	54M
1399/06/22	156,197	156,197	156,197	164,331	(0.05)	25	3K	494M
1399/06/19	156,224	156,224	156,224	164,417	(0.02)	11	1K	166M
1399/06/18	156,267	156,267	156,267	164,446	(0.03)	4	2K	260M
1399/06/17	156,303	156,303	156,303	164,491	(0.02)	5	1K	217M
1399/06/16	156,337	156,337	156,337	164,529	(0.02)	10	1K	207M
1399/06/15	156,463	156,463	156,463	164,565	(0.08)	14	5K	763M
1399/06/12	156,554	156,554	156,554	164,697	(0.06)	11	4K	552M
1399/06/11	156,576	156,576	156,576	164,793	(0.01)	8	831	130M
1399/06/10	156,897	156,897	156,897	164,816	(0.2)	42	12K	2B
1399/06/05	159,867	159,867	159,867	165,154	(1.86)	207	109K	17B
1399/06/04	161,591	161,591	161,591	168,281	(1.07)	86	63K	10B
1399/06/03	161,614	161,614	161,614	170,095	(0.01)	12	858	139M
1399/06/02	161,668	161,668	161,668	170,120	(0.03)	16	2K	311M
1399/06/01	161,832	161,832	161,832	170,176	(0.1)	21	6K	964M
1399/05/29	161,957	161,957	161,957	170,349	(0.08)	21	4K	724M
1399/05/28	162,998	162,998	162,998	170,481	(0.64)	114	37K	6B
1399/05/27	163,464	163,464	163,464	171,576	(0.29)	62	17K	3B
1399/05/26	163,616	163,616	163,616	172,067	(0.09)	32	5K	880M
1399/05/25	164,167	164,167	164,167	172,227	(0.34)	42	19K	3B
1399/05/22	164,615	164,615	164,615	172,807	(0.27)	93	15K	2B
1399/05/21	164,980	164,980	164,980	173,278	(0.22)	60	12K	2B
1399/05/20	168,842	168,842	168,842	173,663	(2.29)	251	127K	21B
1399/05/19	185,000	171,459	185,000	177,728	(1.53)	1,266	631K	112B
1399/05/15	180,600	180,424	184,240	180,483	(4.97)	1,114	937K	169B
1399/05/14	197,920	179,072	197,920	189,919	0.75	1,636	1M	229B
1399/05/13	174,272	183,500	192,616	188,496	2.75	998	559K	105B
1399/05/12	198,000	182,131	198,000	183,444	(4.31)	2,466	2M	303B
1399/05/11	191,716	191,500	191,716	191,716	5.00	975	437K	84B
1399/05/08	190,099	171,995	190,099	182,587	0.85	3,833	3M	484B
1399/05/07	185,775	185,775	185,775	181,047	2.33	164	149K	28B
1399/05/06	176,929	176,929	176,929	176,929	5.00	218	320K	57B
1399/05/05	169,853	169,853	169,853	168,504	4.17	206	266K	45B
1399/05/04	164,211	164,211	164,211	161,765	3.44	341	220K	36B
1399/05/01	158,414	158,414	158,414	156,392	3.66	389	262K	42B
1399/04/31	151,294	151,294	151,294	150,871	4.71	314	337K	51B
1399/04/28	146,597	146,597	146,597	144,090	3.20	281	229K	34B
1399/04/25	141,409	141,409	141,409	139,617	3.67	240	314K	44B
1399/04/24	134,880	131,010	134,880	134,676	4.84	466	417K	56B
1399/04/23	128,000	120,100	130,398	128,458	3.44	934	589K	76B
1399/04/22	124,200	123,200	124,257	124,189	4.94	728	674K	84B
1399/04/21	112,100	111,112	122,808	118,340	1.18	1,099	815K	96B
1399/04/18	123,347	111,601	123,347	116,960	(0.44)	1,623	2M	213B
1399/04/17	118,000	113,271	118,635	117,474	3.97	993	1M	152B
1399/04/16	113,000	110,295	113,271	112,986	4.73	878	1M	126B
1399/04/15	110,000	102,737	113,499	107,878	(0.25)	1,268	851K	92B
1399/04/14	109,848	100,000	109,848	108,144	3.37	1,246	2M	177B
1399/04/11	104,618	104,618	104,618	104,618	5.00	409	638K	67B
1399/04/10	95,965	91,170	100,766	99,637	3.82	1,084	829K	83B
1399/04/09	97,705	93,053	97,705	95,968	3.13	316	346K	34B
1399/04/03	93,250	90,000	93,364	93,253	4.87	1,403	2M	216B
1399/04/02	82,300	82,300	90,534	88,919	3.13	870	932K	83B
1399/04/01	93,000	85,539	93,000	86,223	(4.24)	2,550	3M	232B
1399/03/25	91,006	84,000	91,006	90,041	3.89	1,360	2M	201B
1399/03/24	86,673	86,673	86,673	86,673	5.00	668	1M	111B
1399/03/21	84,979	84,979	84,979	82,546	1.99	285	281K	24B
1399/03/20	82,576	82,576	82,576	80,933	2.91	304	411K	34B
1399/03/19	78,862	78,862	78,862	78,644	4.71	484	665K	52B
1399/03/18	76,386	76,386	76,386	75,107	3.24	258	458K	35B
1399/03/17	74,407	74,407	74,407	72,749	2.66	329	375K	28B
1399/03/13	71,973	71,973	71,973	70,864	3.38	352	547K	39B
1399/03/12	70,089	67,121	70,109	68,546	2.66	654	503K	35B
1399/03/11	66,909	64,000	67,104	66,771	4.48	982	2M	119B
1399/03/10	64,926	64,926	64,926	63,909	3.35	505	543K	35B
1399/03/07	62,000	61,000	63,402	61,835	2.40	805	438K	28B
1399/03/06	57,500	57,500	62,647	60,383	0.40	1,334	761K	46B
1399/03/03	56,601	56,601	61,880	60,141	1.08	1,218	655K	40B
1399/02/31	58,718	58,360	60,000	59,499	(3.14)	1,039	510K	30B
1399/02/30	64,785	59,008	64,785	61,431	(0.47)	1,113	549K	34B
1399/02/29	60,001	60,000	63,128	61,723	2.66	1,083	618K	38B
1399/02/28	59,174	59,174	61,999	60,122	(3.48)	1,137	660K	39B
1399/02/27	60,521	60,520	62,999	62,288	(2.22)	657	376K	23B
1399/02/24	63,429	63,429	66,668	63,705	(4.59)	1,671	1M	91B
1399/02/23	63,977	63,977	63,977	66,767	(0.86)	199	128K	8B
1399/02/22	66,200	65,930	68,000	67,344	(2.96)	798	477K	32B
1399/02/21	73,613	66,603	73,613	69,399	(1.01)	2,308	2M	105B
1399/02/20	70,000	69,500	70,117	70,108	4.99	1,578	2M	131B
1399/02/17	65,052	65,052	69,500	66,779	(2.48)	1,784	2M	101B
1399/02/16	70,000	66,805	73,835	68,475	(2.63)	1,975	2M	111B
1399/02/15	70,500	70,237	72,999	70,321	(4.89)	2,436	3M	182B
1399/02/14	73,900	72,000	74,072	73,933	4.80	2,808	2M	153B
1399/02/13	70,791	68,100	70,971	70,545	4.37	1,976	1M	105B
1399/02/10	67,400	66,500	68,089	67,592	4.23	2,123	1M	86B
1399/02/09	62,500	62,500	66,000	64,847	2.42	2,558	2M	115B
1399/02/08	65,524	63,105	65,530	63,315	(4.68)	3,050	2M	127B
1399/02/07	70,000	65,524	70,000	66,426	(3.69)	4,186	3M	214B
1399/02/06	69,156	67,180	69,156	68,972	4.72	3,657	3M	189B
1399/02/03	66,907	66,907	66,907	65,863	3.36	960	593K	40B
1399/02/02	62,000	61,157	64,113	63,721	4.36	2,320	2M	122B
1399/02/01	59,899	58,007	62,798	61,060	1.27	2,687	2M	110B
1399/01/31	62,350	57,601	62,350	60,292	1.38	2,683	2M	98B
1399/01/30	59,570	57,000	59,574	59,471	4.82	2,401	2M	121B
1399/01/27	54,500	54,500	59,000	56,738	0.05	1,680	1M	64B
1399/01/26	57,000	55,638	59,500	56,707	(3.17)	1,685	898K	51B
1399/01/25	60,000	57,000	60,000	58,566	(1.07)	1,153	700K	41B
1399/01/24	59,000	56,650	60,580	59,198	0.39	1,911	2M	89B
1399/01/23	60,999	58,001	60,999	58,969	(3.31)	1,884	1M	72B
1399/01/20	62,000	59,000	62,000	60,989	2.86	2,714	2M	109B
1399/01/19	59,220	58,300	59,335	59,295	4.93	1,913	2M	111B
1399/01/18	56,002	54,035	59,200	56,510	(0.65)	3,495	2M	139B
1399/01/17	60,800	56,058	60,800	56,878	(3.61)	2,711	2M	107B
1399/01/16	57,536	57,536	59,700	59,008	3.73	2,019	1M	80B
1399/01/11	56,990	56,805	58,000	56,888	(4.86)	1,299	793K	45B
1399/01/10	62,000	58,607	63,200	59,794	(3.08)	3,791	3M	161B
1399/01/09	62,999	58,518	63,500	61,691	0.15	1,864	964K	59B
1399/01/06	61,406	61,406	63,000	61,597	(4.7)	1,693	3M	158B
1399/01/05	61,877	61,877	61,877	64,637	(0.76)	156	117K	7B
1398/12/28	64,510	64,510	64,570	65,133	(4.08)	412	583K	38B
1398/12/27	64,574	64,574	64,574	67,905	(0.1)	38	14K	913M
1398/12/26	66,301	66,301	69,000	67,972	(2.6)	321	389K	26B
1398/12/25	66,308	66,308	66,308	69,790	(0.01)	13	2K	101M
1398/12/24	66,485	66,485	66,485	69,797	(0.27)	32	38K	3B
1398/12/21	67,101	67,101	67,101	69,984	(0.92)	254	128K	9B
1398/12/20	67,150	67,150	67,150	70,632	(0.07)	40	10K	684M
1398/12/19	67,359	67,359	67,359	70,684	(0.31)	69	43K	3B
1398/12/17	68,200	68,189	70,000	70,904	(1.22)	296	178K	12B
1398/12/14	69,100	69,000	73,950	71,777	1.01	867	839K	60B
1398/12/13	75,946	68,714	75,946	71,059	(1.76)	1,750	1M	100B
1398/12/12	69,282	69,000	72,746	72,330	9.62	589	1M	98B
1398/12/06	65,983	65,983	65,983	65,983	5.00	55	43K	3B
1398/12/05	62,938	61,510	62,938	62,841	4.84	206	495K	31B
1398/12/04	59,000	58,708	60,557	59,941	3.93	642	673K	40B
1398/12/03	53,603	53,603	59,200	57,674	2.22	884	684K	39B
1398/11/30	56,443	55,500	56,449	56,424	4.95	566	494K	28B
1398/11/29	55,077	50,075	55,144	53,761	2.36	778	1M	55B
1398/11/28	52,390	51,075	52,563	52,519	4.91	839	1M	75B
1398/11/27	50,000	49,950	50,075	50,060	4.97	269	492K	25B
1398/11/26	47,692	46,134	47,692	47,691	5.00	433	1M	63B
1398/11/23	44,999	44,001	45,535	45,421	4.74	214	512K	23B
1398/11/21	46,200	43,139	46,200	43,367	(4.5)	630	3M	124B
1398/11/20	44,989	44,000	46,480	45,409	2.56	615	667K	30B
1398/11/19	44,249	43,100	44,384	44,276	4.74	700	1M	58B
1398/11/16	40,700	40,605	43,500	42,271	0.13	1,101	2M	77B
1398/11/15	43,000	42,010	44,000	42,217	(4.53)	943	1M	58B
1398/11/14	45,106	42,851	47,361	44,221	2.94	1,310	2M	93B
1398/11/08	42,980	42,000	42,980	42,959	4.95	184	747K	32B
1398/11/07	40,934	40,934	40,934	40,934	5.00	116	416K	17B
1398/11/06	38,985	38,985	38,985	38,985	5.00	367	2M	61B
1398/11/05	37,129	37,129	37,129	37,129	5.00	118	217K	8B
1398/11/02	35,137	35,120	35,379	35,361	4.94	249	993K	35B
1398/11/01	31,280	31,280	34,111	33,695	3.72	535	875K	29B
1398/10/30	32,500	32,000	34,495	32,487	(2.92)	850	967K	31B
1398/10/29	35,450	33,189	35,450	33,464	(4.21)	1,045	1M	38B
1398/10/28	35,087	34,008	35,087	34,935	4.54	663	926K	32B
1398/10/25	33,389	32,075	33,472	33,417	4.82	555	2M	51B
1398/10/24	31,898	30,200	32,075	31,879	4.36	326	1M	39B
1398/10/23	30,000	28,560	30,719	30,548	4.41	528	2M	52B
1398/10/22	29,440	28,311	29,440	29,257	4.34	726	1M	31B
1398/10/21	28,039	28,039	28,039	28,039	2.00	92	324K	9B
1398/10/18	27,490	27,490	27,490	27,490	(2.0)	29	31K	860M
1398/10/17	27,902	27,902	29,139	28,051	(4.49)	192	410K	11B
1398/10/15	29,367	29,367	29,900	29,370	(4.99)	422	970K	29B
1398/10/14	30,912	30,912	30,912	30,912	(5.0)	34	14K	435M
1398/10/11	31,844	31,305	32,851	32,538	4.00	807	1M	36B
1398/10/10	31,701	29,001	31,844	31,287	3.16	1,201	2M	69B
1398/10/09	30,328	30,328	30,328	30,328	5.00	336	698K	21B
1398/10/08	28,800	28,002	28,927	28,884	4.84	856	2M	58B
1398/10/07	26,700	25,301	27,814	27,550	4.00	952	2M	55B
1398/10/04	26,188	25,991	27,000	26,490	1.95	533	772K	20B
1398/10/03	25,300	25,300	26,188	25,984	4.18	797	1M	36B
1398/10/02	26,799	24,635	26,799	24,941	(3.82)	1,148	2M	43B
1398/10/01	26,270	25,177	26,789	25,931	(1.23)	879	992K	26B
1398/09/30	26,696	25,179	27,478	26,255	0.27	624	768K	20B
1398/09/27	26,490	25,700	26,999	26,184	0.09	598	575K	15B
1398/09/26	26,610	25,630	26,975	26,161	(3.02)	800	855K	22B
1398/09/25	26,666	26,599	27,989	26,975	(3.65)	855	914K	25B
1398/09/24	30,411	27,515	30,411	27,998	(3.33)	491	644K	18B
1398/09/19	28,963	28,962	28,963	28,963	5.00	69	135K	4B
1398/09/18	26,200	26,200	27,764	27,584	4.32	361	542K	15B
1398/09/17	26,788	25,720	26,799	26,442	0.22	509	889K	24B
1398/09/16	26,999	25,702	26,999	26,384	2.13	796	729K	19B
1398/09/13	25,517	25,265	27,200	25,834	(2.86)	1,111	1M	29B
1398/09/12	25,601	25,601	27,501	26,594	0.0	936	977K	26B
1398/09/11	27,500	25,966	28,400	26,595	(2.7)	1,316	2M	46B
1398/09/10	27,391	26,500	27,391	27,332	4.77	465	1M	34B
1398/09/09	25,020	25,020	26,169	26,087	4.67	263	885K	23B
1398/09/06	24,592	23,700	25,550	24,923	1.94	706	1M	27B
1398/09/05	24,592	22,306	24,592	24,449	4.39	1,353	4M	98B
1398/09/04	23,421	23,421	23,421	23,421	5.00	74	121K	3B
1398/09/03	22,306	22,306	22,306	22,306	5.00	89	187K	4B
1398/09/02	21,244	21,244	21,244	21,244	5.00	108	210K	4B
1398/08/29	19,999	19,999	20,260	20,233	4.86	67	159K	3B
1398/08/28	18,992	18,545	19,797	19,296	2.34	262	455K	9B
1398/08/27	18,545	18,545	19,506	18,855	(3.41)	353	596K	11B
1398/08/26	19,521	19,521	19,526	19,521	(5.0)	55	185K	4B
1398/08/25	19,895	19,895	21,000	20,548	(1.88)	269	444K	9B
1398/08/22	21,450	20,070	21,450	20,942	(0.8)	312	472K	10B
1398/08/21	21,980	20,355	21,980	21,110	0.62	561	718K	15B
1398/08/20	21,000	19,350	21,234	20,980	3.74	523	1M	27B
1398/08/19	20,223	20,223	20,223	20,223	5.00	136	776K	16B
1398/08/18	19,001	19,001	19,343	19,260	4.55	71	100K	2B
1398/08/14	18,000	17,894	18,970	18,422	(2.03)	415	671K	12B
1398/08/13	19,052	18,690	19,990	18,803	(4.42)	384	513K	10B
1398/08/12	19,050	19,050	20,584	19,673	(1.55)	361	275K	5B
1398/08/11	21,500	19,818	21,600	19,982	(4.21)	697	961K	19B
1398/08/08	20,861	20,850	20,861	20,861	5.00	281	514K	11B
1398/08/06	19,868	19,850	19,868	19,868	5.00	337	784K	16B
1398/08/04	18,923	18,150	18,924	18,922	4.99	140	238K	4B
1398/08/01	18,812	17,207	19,017	18,023	(0.49)	524	925K	17B
1398/07/30	17,070	17,000	18,429	18,112	3.19	267	550K	10B
1398/07/29	17,552	17,552	17,552	17,552	(5.0)	61	147K	3B
1398/07/28	18,567	18,454	18,567	18,475	(4.89)	47	89K	2B
1398/07/24	19,347	19,347	20,258	19,425	(4.62)	261	588K	11B
1398/07/23	20,310	20,258	21,490	20,365	(4.5)	102	86K	2B
1398/07/22	21,321	21,301	22,280	21,324	(4.9)	377	602K	13B
1398/07/21	22,600	22,308	22,900	22,422	(4.51)	580	643K	14B
1398/07/20	24,900	22,573	24,900	23,482	(1.17)	594	808K	19B
1398/07/17	22,849	22,600	24,311	23,761	2.62	582	799K	19B
1398/07/16	23,401	21,173	23,401	23,154	3.89	836	2M	44B
1398/07/15	21,250	21,250	22,312	22,287	4.88	220	484K	11B
1398/07/14	21,164	21,164	22,210	21,250	(4.61)	491	1M	24B
1398/07/13	23,180	22,213	23,180	22,277	(4.73)	881	1M	31B
1398/07/10	23,187	23,187	24,518	23,382	(4.2)	696	1M	29B
1398/07/09	25,830	23,591	25,830	24,407	(1.71)	746	1M	33B
1398/07/08	25,860	23,819	25,860	24,832	(0.96)	1,146	2M	41B
1398/07/07	25,450	23,551	25,481	25,072	3.31	1,696	3M	63B
1398/07/06	24,300	23,505	24,680	24,268	3.25	821	2M	40B
1398/07/03	22,340	22,340	24,500	23,505	(0.04)	971	2M	37B
1398/07/02	24,999	23,398	24,999	23,515	(4.52)	1,900	3M	78B
1398/07/01	24,756	23,107	24,756	24,629	4.46	520	2M	43B
1398/06/31	23,578	23,578	23,578	23,578	5.00	173	838K	20B
1398/06/30	22,456	22,456	22,456	22,456	5.00	196	437K	10B
1398/06/27	21,567	19,580	21,567	21,387	4.12	1,412	3M	73B
1398/06/26	20,540	20,540	20,540	20,540	5.00	294	948K	19B
1398/06/25	19,570	19,030	19,575	19,562	4.93	228	334K	7B
1398/06/24	18,700	18,000	18,862	18,643	3.78	770	2M	38B
1398/06/23	17,300	16,500	18,157	17,964	3.88	842	2M	35B
1398/06/20	16,862	16,862	18,000	17,293	(2.06)	942	1M	18B
1398/06/17	18,485	17,221	18,485	17,657	(2.57)	1,295	2M	28B
1398/06/16	18,350	17,500	18,398	18,122	1.04	1,326	2M	35B
1398/06/13	17,500	17,340	18,400	17,935	(0.93)	1,362	1M	26B
1398/06/12	18,430	17,300	18,703	18,104	1.63	1,963	3M	49B
1398/06/11	17,964	17,253	17,964	17,813	4.11	1,308	3M	47B
1398/06/10	16,169	15,886	17,558	17,109	2.31	1,256	3M	46B
1398/06/09	16,800	15,838	17,369	16,722	0.31	719	1M	22B
1398/06/06	16,260	16,235	17,489	16,671	(2.45)	511	853K	14B
1398/06/05	16,998	16,455	17,241	17,089	4.07	724	2M	34B
1398/06/04	15,950	15,950	16,467	16,420	4.70	454	968K	16B
1398/06/03	16,850	15,269	16,850	15,683	(2.42)	756	1M	19B
1398/06/02	15,960	15,611	16,192	16,072	4.22	910	2M	29B
1398/05/30	15,200	14,600	15,582	15,421	3.92	1,158	2M	24B
1398/05/28	14,200	14,200	14,896	14,840	4.60	888	2M	26B
1398/05/27	14,600	13,839	14,600	14,187	(2.61)	368	477K	7B
1398/05/26	14,890	14,292	14,890	14,567	1.01	261	429K	6B
1398/05/23	14,200	13,920	14,700	14,422	2.18	537	924K	13B
1398/05/22	14,450	14,000	14,500	14,114	(2.48)	440	538K	8B
1398/05/20	15,000	14,000	15,000	14,473	(1.75)	377	421K	6B
1398/05/19	14,202	14,202	14,860	14,731	4.08	682	1M	18B
1398/05/16	14,302	13,851	14,600	14,153	0.34	354	517K	7B
1398/05/15	14,225	13,813	14,246	14,105	(1.63)	343	461K	6B
1398/05/14	14,490	14,004	14,697	14,338	2.12	411	537K	8B
1398/05/13	13,996	13,401	14,319	14,040	2.95	430	887K	12B
1398/05/12	13,950	13,451	14,000	13,638	(1.57)	368	488K	7B
1398/05/09	13,846	13,200	14,075	13,856	0.19	337	500K	7B
1398/05/08	14,500	13,673	14,500	13,830	(3.9)	471	718K	10B
1398/05/07	14,140	14,002	14,583	14,392	3.62	533	887K	13B
1398/05/06	13,599	13,420	14,043	13,889	3.84	439	767K	11B
1398/05/05	13,600	13,003	13,600	13,375	2.13	189	346K	5B
1398/05/02	13,332	12,851	13,332	13,096	(0.95)	266	353K	5B
1398/05/01	13,509	13,144	13,964	13,222	(4.43)	338	383K	5B
1398/04/31	13,999	13,500	13,999	13,835	2.73	329	671K	9B
1398/04/30	12,900	12,900	13,790	13,467	2.36	506	731K	10B
1398/04/29	13,000	12,950	13,797	13,157	(1.2)	402	401K	5B
1398/04/26	13,178	13,178	14,049	13,317	(3.99)	655	1M	17B
1398/04/25	14,000	13,785	14,199	13,871	(4.4)	169	220K	3B
1398/04/24	14,900	13,805	14,900	14,510	1.51	507	569K	8B
1398/04/23	13,888	13,771	14,520	14,294	3.36	505	916K	13B
1398/04/22	14,000	13,600	14,191	13,829	0.35	355	445K	6B
1398/04/19	14,250	13,670	14,250	13,781	(0.55)	412	730K	10B
1398/04/18	14,312	13,500	14,320	13,857	(1.7)	437	489K	7B
1398/04/17	14,370	13,500	14,397	14,097	1.16	597	1M	15B
1398/04/16	13,750	13,715	14,430	13,936	(3.42)	461	654K	9B
1398/04/15	14,606	14,322	15,149	14,430	(4.28)	396	568K	8B
1398/04/12	15,400	14,850	15,400	15,075	1.47	355	392K	6B
1398/04/11	14,249	13,903	15,200	14,857	1.86	375	585K	9B
1398/04/10	14,588	14,570	15,299	14,585	(4.9)	440	647K	9B
1398/04/09	16,400	15,095	16,400	15,336	(3.48)	355	535K	8B
1398/04/05	15,451	15,402	16,150	15,889	3.30	418	722K	11B
1398/04/04	15,779	14,277	15,779	15,382	2.36	584	1M	16B
1398/04/03	15,028	15,028	15,028	15,028	5.00	152	404K	6B
1398/04/02	13,571	13,571	14,999	14,313	0.20	709	2M	23B
1398/04/01	14,284	14,284	15,000	14,285	(4.99)	116	143K	2B
1398/03/29	15,050	15,027	15,400	15,035	(4.94)	498	2M	26B
1398/03/28	15,700	14,952	16,416	15,817	1.16	895	2M	29B
1398/03/27	15,534	15,534	16,299	15,635	(4.38)	1,400	5M	77B
1398/03/26	16,351	16,351	16,351	16,351	(5.0)	61	72K	1B
1398/03/25	17,211	17,211	17,211	17,211	(5.0)	72	62K	1B
1398/03/22	18,600	17,865	18,800	18,116	(3.66)	667	2M	32B
1398/03/21	18,952	18,050	18,952	18,805	4.18	1,453	3M	64B
1398/03/20	18,050	18,050	18,050	18,050	5.00	78	137K	2B
1398/03/19	16,826	16,826	17,667	17,191	7.28	745	2M	36B
1398/03/13	16,051	15,301	16,051	16,025	4.83	115	302K	5B
1398/03/12	15,295	14,935	15,295	15,287	4.94	554	2M	32B
1398/03/11	14,677	14,048	14,677	14,567	4.21	670	2M	36B
1398/03/08	13,979	13,979	13,979	13,979	4.99	112	333K	5B
1398/03/07	13,314	13,314	13,314	13,314	5.00	34	79K	1B
1398/03/05	12,680	12,680	12,680	12,680	4.99	136	417K	5B
1398/03/04	11,980	11,360	12,210	12,077	3.85	726	2M	24B
1398/03/01	11,933	11,200	12,099	11,629	0.38	486	927K	11B
1398/02/31	11,593	11,194	11,593	11,585	4.93	340	1M	12B
1398/02/30	11,194	10,455	11,194	11,041	3.56	647	2M	20B
1398/02/29	10,661	10,661	10,661	10,661	4.99	31	38K	407M
1398/02/23	10,179	10,129	10,264	10,254	4.89	337	1M	11B
1398/02/22	10,300	9,483	10,300	9,776	(2.06)	638	2M	15B
1398/02/21	9,760	9,650	10,500	9,982	(1.18)	848	2M	20B
1398/02/18	9,915	9,915	10,889	10,101	(3.21)	700	2M	21B
1398/02/17	10,417	10,417	10,849	10,436	(4.82)	182	909K	9B
1398/02/16	11,890	10,879	11,890	10,965	(4.24)	455	1M	12B
1398/02/15	11,577	10,475	11,577	11,451	3.85	1,159	5M	61B
1398/02/14	11,026	11,026	11,026	11,026	5.00	47	70K	776M
1398/02/11	10,501	10,501	10,501	10,501	5.00	64	222K	2B
1398/02/10	9,900	9,560	10,035	10,001	4.63	776	3M	27B
1398/02/09	9,640	9,370	9,730	9,558	3.08	570	1M	11B
1398/02/08	8,930	8,930	9,409	9,272	3.47	656	2M	15B
1398/02/07	9,260	8,850	9,260	8,961	1.35	193	289K	3B
1398/02/04	8,800	8,610	9,050	8,842	(0.64)	346	674K	6B
1398/02/03	8,700	8,616	9,147	8,899	(1.78)	234	504K	4B
1398/02/02	9,095	8,602	9,400	9,060	0.21	323	576K	5B
1398/01/31	8,990	8,850	9,200	9,041	2.66	262	432K	4B
1398/01/28	9,000	8,650	9,000	8,807	(2.73)	235	487K	4B
1398/01/27	9,313	9,009	9,595	9,054	(4.52)	356	956K	9B
1398/01/26	9,360	9,260	9,638	9,483	2.93	299	673K	6B
1398/01/25	9,211	9,010	9,369	9,213	(2.0)	305	551K	5B
1398/01/24	9,301	9,270	9,677	9,401	0.0	372	964K	9B
1398/01/21	9,310	9,100	9,560	9,401	0.28	405	669K	6B
1398/01/20	9,699	9,020	9,699	9,375	(1.01)	558	1M	10B
1398/01/19	9,480	9,050	9,700	9,471	0.31	573	1M	10B
1398/01/18	9,506	8,800	9,506	9,442	4.29	553	1M	13B
1398/01/17	8,501	8,501	9,135	9,054	4.07	356	1M	10B
1398/01/11	9,111	8,245	9,111	8,700	0.25	511	1M	12B
1398/01/10	8,486	8,486	8,687	8,678	4.88	305	1M	9B
1398/01/07	8,100	8,089	8,409	8,274	3.31	337	719K	6B
1398/01/06	8,070	7,922	8,080	8,009	0.05	184	333K	3B
1398/01/05	8,240	7,930	8,240	8,005	(1.68)	154	260K	2B
1397/12/28	8,240	7,940	8,250	8,142	1.03	228	480K	4B
1397/12/27	8,010	7,716	8,150	8,059	2.15	189	319K	3B
1397/12/26	8,100	7,840	8,100	7,889	(0.5)	136	194K	2B
1397/12/25	8,000	7,761	8,089	7,929	(0.04)	243	407K	3B
1397/12/22	7,750	7,660	7,988	7,932	4.26	534	1M	9B
1397/12/21	7,600	7,500	7,750	7,608	0.34	167	326K	2B
1397/12/20	7,680	7,456	7,680	7,582	0.44	101	262K	2B
1397/12/19	7,505	7,451	7,700	7,549	0.0	131	155K	1B
1397/12/18	7,552	7,530	7,644	7,549	(0.98)	124	146K	1B
1397/12/15	7,601	7,600	7,786	7,624	(0.17)	186	341K	3B
1397/12/14	7,601	7,601	7,790	7,637	(0.29)	43	69K	528M
1397/12/13	7,728	7,581	7,730	7,659	0.70	80	144K	1B
1397/12/12	7,644	7,551	7,700	7,606	(0.5)	132	281K	2B
1397/12/11	7,577	7,577	7,790	7,644	(0.17)	109	133K	1B
1397/12/08	7,799	7,600	7,799	7,657	(0.75)	141	174K	1B
1397/12/07	7,950	7,550	7,950	7,715	(0.31)	81	172K	1B
1397/12/06	7,866	7,601	7,866	7,739	0.85	148	334K	3B
1397/12/05	7,900	7,530	7,981	7,674	(3.18)	263	634K	5B
1397/12/04	7,899	7,638	7,978	7,926	4.30	302	941K	7B
1397/12/01	7,787	7,406	7,787	7,599	(0.37)	143	319K	2B
1397/11/30	7,798	7,468	7,798	7,627	0.34	125	212K	2B
1397/11/29	7,340	7,332	7,629	7,601	4.61	264	388K	3B
1397/11/28	7,500	7,221	7,500	7,266	(4.41)	272	616K	4B
1397/11/27	7,465	7,465	7,770	7,601	1.12	157	281K	2B
1397/11/24	7,887	7,465	7,887	7,517	(4.33)	318	559K	4B
1397/11/23	8,160	7,751	8,160	7,857	(1.26)	142	221K	2B
1397/11/21	8,189	7,850	8,275	7,957	(1.55)	201	343K	3B
1397/11/17	8,000	7,601	8,279	8,082	2.49	568	1M	10B
1397/11/16	7,698	7,600	7,915	7,886	4.60	359	994K	8B
1397/11/15	7,672	7,411	7,672	7,539	0.33	95	157K	1B
1397/11/14	7,780	7,461	7,780	7,514	(2.17)	94	117K	878M
1397/11/13	7,500	7,336	7,725	7,681	4.39	357	784K	6B
1397/11/10	7,400	7,222	7,547	7,358	(1.09)	110	119K	872M
1397/11/09	7,540	7,300	7,540	7,439	(0.44)	117	195K	1B
1397/11/08	7,500	7,431	7,574	7,472	0.50	73	100K	747M
1397/11/07	7,550	7,401	7,550	7,435	0.11	116	311K	2B
1397/11/06	7,575	7,350	7,579	7,427	0.0	128	240K	2B
1397/11/03	7,600	7,390	7,600	7,427	(0.75)	142	268K	2B
1397/11/02	7,599	7,381	7,599	7,483	2.24	107	149K	1B
1397/11/01	7,650	7,258	7,650	7,319	(4.2)	147	314K	2B
1397/10/30	8,005	7,509	8,005	7,640	(3.34)	233	517K	4B
1397/10/29	8,010	7,750	8,010	7,904	3.41	243	787K	6B
1397/10/26	7,896	7,450	7,896	7,643	(1.05)	145	238K	2B
1397/10/25	7,550	7,431	7,788	7,724	4.13	569	2M	12B
1397/10/24	7,499	7,400	7,499	7,418	(0.75)	131	296K	2B
1397/10/23	7,360	7,360	7,650	7,474	(0.61)	186	262K	2B
1397/10/22	7,470	7,357	7,704	7,520	1.59	201	355K	3B
1397/10/19	7,383	7,240	7,498	7,402	0.15	106	167K	1B
1397/10/18	7,450	7,370	7,450	7,391	0.54	91	562K	4B
1397/10/17	7,440	7,300	7,479	7,351	(0.54)	134	290K	2B
1397/10/16	7,500	7,256	7,500	7,391	1.62	100	181K	1B
1397/10/15	7,430	7,230	7,571	7,273	(1.74)	90	235K	2B
1397/10/12	7,479	7,340	7,567	7,402	(0.84)	165	407K	3B
1397/10/11	7,870	7,411	7,870	7,465	(4.31)	219	471K	4B
1397/10/10	7,729	7,710	7,897	7,801	2.47	305	925K	7B
1397/10/09	7,549	7,422	7,654	7,613	4.43	359	1M	9B
1397/10/08	7,350	7,160	7,420	7,290	1.07	177	626K	5B
1397/10/05	7,200	7,100	7,375	7,213	1.15	106	219K	2B
1397/10/04	7,360	7,055	7,400	7,131	(2.89)	95	115K	823M
1397/10/03	7,498	7,300	7,498	7,343	(0.66)	75	102K	748M
1397/10/02	7,247	7,104	7,511	7,392	3.30	181	418K	3B
1397/10/01	7,200	7,100	7,289	7,156	1.29	61	40K	283M
1397/09/28	7,240	6,950	7,240	7,065	0.20	151	188K	1B
1397/09/27	7,350	7,000	7,350	7,051	(2.14)	194	607K	4B
1397/09/26	7,485	7,150	7,485	7,205	(2.19)	105	148K	1B
1397/09/25	7,400	7,286	7,497	7,366	1.49	71	227K	2B
1397/09/24	7,270	7,200	7,400	7,258	(0.27)	137	271K	2B
1397/09/21	7,615	7,215	7,615	7,278	(2.39)	148	410K	3B
1397/09/19	7,470	7,261	7,550	7,456	2.71	201	423K	3B
1397/09/18	7,550	7,200	7,550	7,259	(4.11)	135	299K	2B
1397/09/17	7,555	7,306	7,751	7,570	(1.55)	164	311K	2B
1397/09/14	7,699	7,640	7,870	7,689	(0.59)	197	755K	6B
1397/09/13	8,200	7,582	8,200	7,735	(2.64)	355	658K	5B
1397/09/12	7,948	7,710	7,948	7,945	4.95	198	813K	6B
1397/09/11	7,553	7,500	7,582	7,570	4.83	86	216K	2B
1397/09/10	7,250	6,901	7,368	7,221	2.89	342	616K	4B
1397/09/07	7,235	7,002	7,235	7,018	(1.32)	151	242K	2B
1397/09/06	7,190	7,012	7,200	7,112	0.84	146	215K	2B
1397/09/05	7,251	7,000	7,297	7,053	(0.55)	125	156K	1B
1397/09/03	7,520	7,000	7,520	7,092	(3.01)	205	377K	3B
1397/08/30	7,400	7,251	7,499	7,312	(0.03)	108	168K	1B
1397/08/29	7,699	7,209	7,699	7,314	(3.18)	206	297K	2B
1397/08/28	7,467	7,460	7,690	7,554	1.17	117	133K	1B
1397/08/27	7,697	7,341	7,899	7,467	(3.36)	209	402K	3B
1397/08/26	7,710	7,560	7,911	7,727	(1.2)	189	235K	2B
1397/08/23	7,800	7,750	7,990	7,821	(1.56)	133	184K	1B
1397/08/22	8,000	7,814	8,019	7,945	0.91	140	324K	3B
1397/08/21	7,702	7,702	7,950	7,873	1.55	208	361K	3B
1397/08/20	7,886	7,720	7,998	7,753	(1.69)	140	190K	1B
1397/08/19	7,799	7,799	8,050	7,886	(0.74)	154	277K	2B
1397/08/15	8,014	7,900	8,098	7,945	(0.86)	189	247K	2B
1397/08/14	7,850	7,850	8,099	8,014	3.22	89	129K	1B
1397/08/13	8,278	7,650	8,278	7,764	(2.93)	213	364K	3B
1397/08/12	8,110	7,904	8,148	7,998	(2.63)	164	277K	2B
1397/08/09	8,520	8,110	8,520	8,214	(1.89)	138	148K	1B
1397/08/07	8,300	8,115	8,490	8,372	1.50	214	344K	3B
1397/08/06	8,001	7,900	8,272	8,248	4.68	226	443K	4B
1397/08/05	7,720	7,652	8,000	7,879	0.60	178	341K	3B
1397/08/02	7,685	7,650	7,990	7,832	(2.14)	191	512K	4B
1397/08/01	8,690	7,899	8,690	8,003	(3.74)	296	682K	5B
1397/07/30	8,589	8,230	8,589	8,314	(4.01)	248	549K	5B
1397/07/29	8,739	8,300	8,739	8,661	4.06	403	1M	9B
1397/07/28	7,993	7,993	8,345	8,323	4.72	128	628K	5B
1397/07/25	8,448	7,857	8,448	7,948	(3.89)	323	800K	6B
1397/07/24	8,400	8,050	8,450	8,270	2.75	302	957K	8B
1397/07/23	7,450	7,450	8,102	8,049	4.30	273	842K	7B
1397/07/22	7,687	7,687	7,997	7,717	(4.62)	386	802K	6B
1397/07/21	8,200	8,050	8,450	8,091	(4.51)	200	545K	4B
1397/07/18	8,639	8,208	9,000	8,473	(6.82)	620	2M	16B
1397/07/17	9,093	9,093	9,093	9,093	(4.99)	11	20K	184M
1397/07/16	9,571	9,571	9,571	9,571	(4.99)	10	3K	26M
1397/07/15	10,074	10,074	10,074	10,074	(5.0)	17	59K	596M
1397/07/14	10,353	10,353	11,400	10,604	(2.69)	469	2M	17B
1397/07/11	10,897	10,897	10,897	10,897	(5.0)	74	156K	2B
1397/07/10	11,995	11,396	11,995	11,470	(9.16)	33	42K	485M
1397/07/08	12,626	12,626	12,626	12,626	5.00	22	69K	874M
1397/07/07	11,529	11,529	12,105	12,025	9.52	47	120K	1B
1397/07/04	10,980	10,980	10,980	10,980	4.99	15	33K	359M
1397/07/03	10,225	10,220	10,483	10,458	4.75	344	1M	11B
1397/07/02	10,245	9,700	10,245	9,984	2.32	871	2M	23B
1397/07/01	9,758	9,758	9,758	9,758	4.99	70	232K	2B
1397/06/31	9,294	9,294	9,294	9,294	4.99	142	342K	3B
1397/06/27	8,818	8,620	9,100	8,852	1.32	510	1M	11B
1397/06/26	9,009	8,575	9,009	8,737	0.22	744	2M	21B
1397/06/25	8,859	8,679	8,998	8,718	(4.56)	504	1M	10B
1397/06/24	9,479	8,859	9,480	9,135	(2.04)	710	2M	17B
1397/06/21	9,280	9,110	9,590	9,325	0.36	705	1M	14B
1397/06/20	9,530	8,830	9,530	9,292	2.09	583	1M	12B
1397/06/19	9,103	9,024	9,103	9,102	4.98	203	609K	6B
1397/06/18	8,695	8,330	8,752	8,670	4.01	522	950K	8B
1397/06/17	8,100	8,044	8,421	8,336	3.94	439	1M	10B
1397/06/14	8,360	7,900	8,370	8,020	(1.99)	377	698K	6B
1397/06/13	8,238	8,107	8,238	8,183	4.30	372	805K	7B
1397/06/12	7,600	7,600	8,200	7,846	(1.93)	561	1M	10B
1397/06/11	7,990	7,980	8,200	8,000	(4.75)	144	425K	3B
1397/06/10	8,777	8,339	8,777	8,399	(3.42)	103	222K	2B
1397/06/07	8,699	8,650	8,699	8,696	3.12	30	112K	972M
1397/06/06	8,506	7,800	8,506	8,433	4.10	665	3M	23B
1397/06/05	8,101	8,101	8,101	8,101	4.99	28	57K	460M
1397/06/04	7,721	7,600	7,721	7,716	4.92	211	753K	6B
1397/06/03	7,213	7,213	7,410	7,354	4.19	298	772K	6B
1397/05/30	7,200	7,020	7,200	7,058	(1.08)	198	450K	3B
1397/05/29	7,010	7,010	7,200	7,135	1.81	339	687K	5B
1397/05/28	7,085	6,901	7,099	7,008	0.91	245	403K	3B
1397/05/27	7,124	6,860	7,124	6,945	(0.86)	218	460K	3B
1397/05/24	7,000	6,950	7,158	7,005	(0.3)	141	190K	1B
1397/05/23	7,150	7,000	7,170	7,026	(0.47)	203	427K	3B
1397/05/22	7,190	6,900	7,196	7,059	(0.07)	182	301K	2B
1397/05/21	7,244	7,012	7,244	7,064	(0.23)	230	469K	3B
1397/05/20	7,150	7,002	7,300	7,080	(1.54)	265	366K	3B
1397/05/17	7,249	7,000	7,299	7,191	0.52	203	438K	3B
1397/05/16	7,414	7,061	7,414	7,154	(3.51)	362	923K	7B
1397/05/15	7,689	7,210	7,689	7,414	0.83	288	651K	5B
1397/05/14	7,125	7,033	7,384	7,353	4.55	347	1M	8B
1397/05/13	7,100	7,000	7,180	7,033	(4.26)	176	345K	2B
1397/05/10	7,670	7,014	7,670	7,346	(0.49)	441	965K	7B
1397/05/09	7,030	7,030	7,415	7,382	4.53	299	839K	6B
1397/05/08	7,080	7,000	7,209	7,062	(0.01)	336	617K	4B
1397/05/07	7,280	6,920	7,280	7,063	(1.93)	227	447K	3B
1397/05/06	7,000	6,970	7,225	7,202	4.67	392	681K	5B
1397/05/03	7,000	6,800	7,000	6,881	(0.95)	218	971K	7B
1397/05/02	7,000	6,800	7,085	6,947	(2.78)	233	387K	3B
1397/05/01	7,596	7,125	7,596	7,146	(4.71)	325	540K	4B
1397/04/31	7,639	7,300	7,639	7,499	3.06	274	315K	2B
1397/04/30	7,050	6,900	7,338	7,276	4.11	338	400K	3B
1397/04/27	7,000	6,803	7,150	6,989	0.37	516	1M	10B
1397/04/26	7,005	6,850	7,360	6,963	(2.75)	348	461K	3B
1397/04/25	7,498	7,065	7,538	7,160	(3.71)	392	524K	4B
1397/04/24	7,506	7,360	7,540	7,436	(3.15)	224	226K	2B
1397/04/23	7,777	7,500	7,980	7,678	(1.18)	186	190K	1B
1397/04/20	8,140	7,733	8,140	7,770	(4.55)	327	558K	4B
1397/04/19	8,140	8,105	8,140	8,140	4.99	188	496K	4B
1397/04/17	7,390	7,321	7,864	7,753	3.51	307	631K	5B
1397/04/16	7,677	7,454	7,700	7,490	(4.54)	415	668K	5B
1397/04/13	8,150	7,800	8,150	7,846	(2.22)	368	499K	4B
1397/04/12	8,100	7,700	8,200	8,024	(0.55)	227	330K	3B
1397/04/11	8,100	8,000	8,320	8,068	(0.9)	228	434K	3B
1397/04/10	8,330	8,008	8,330	8,141	(2.46)	238	320K	3B
1397/04/09	8,510	8,319	8,510	8,346	(0.47)	164	152K	1B
1397/04/06	8,725	8,200	8,725	8,385	(1.52)	204	375K	3B
1397/04/05	8,879	8,400	8,879	8,514	(2.62)	333	522K	4B
1397/04/04	8,603	8,550	8,885	8,743	0.29	499	967K	8B
1397/04/03	8,800	8,660	8,855	8,718	0.69	282	481K	4B
1397/04/02	8,681	8,550	8,900	8,658	(1.47)	288	343K	3B
1397/03/30	8,701	8,701	9,000	8,787	(1.27)	328	578K	5B
1397/03/29	8,900	8,700	9,099	8,900	(2.36)	335	669K	6B
1397/03/28	9,350	8,900	9,350	9,115	(0.93)	390	719K	7B
1397/03/27	9,326	8,900	9,438	9,201	2.36	740	1M	12B
1397/03/23	8,700	8,700	9,024	8,989	4.58	389	901K	8B
1397/03/22	8,453	8,449	8,749	8,595	0.57	324	725K	6B
1397/03/21	8,830	8,470	8,830	8,546	(3.9)	245	413K	4B
1397/03/20	8,911	8,480	9,144	8,893	0.55	246	434K	4B
1397/03/19	8,500	8,500	8,851	8,844	4.91	253	616K	5B
1397/03/13	8,600	8,300	8,600	8,430	(0.96)	256	293K	2B
1397/03/12	8,988	8,379	8,988	8,512	(3.46)	393	633K	5B
1397/03/09	8,995	8,751	9,000	8,817	(2.37)	212	292K	3B
1397/03/08	9,070	8,800	9,188	9,031	0.33	189	255K	2B
1397/03/07	9,040	8,889	9,040	9,001	1.51	280	2M	14B
1397/03/06	8,900	8,710	9,248	8,867	(3.19)	268	421K	4B
1397/03/05	9,400	8,901	9,400	9,159	(1.01)	294	532K	5B
1397/03/02	9,128	9,100	9,350	9,252	2.75	250	613K	6B
1397/03/01	9,179	8,960	9,179	9,004	(0.4)	200	209K	2B
1397/02/31	9,420	8,990	9,449	9,040	(4.47)	328	490K	4B
1397/02/30	9,760	9,201	9,760	9,463	1.32	401	481K	5B
1397/02/29	9,000	9,000	9,370	9,340	4.66	203	303K	3B
1397/02/26	9,000	8,877	9,600	8,924	(4.49)	577	1M	9B
1397/02/25	9,790	9,301	9,790	9,344	0.17	196	438K	4B
1397/02/18	9,750	9,093	9,898	9,343	(2.38)	678	965K	9B
1397/02/17	9,145	9,145	9,602	9,571	9.89	590	1M	13B
1397/02/16	8,710	8,710	8,710	8,710	(3.81)	23	228K	2B
1397/02/15	9,055	9,055	9,055	9,055	(4.99)	48	61K	553M
1397/02/11	9,531	9,531	9,531	9,531	(4.99)	51	75K	719M
1397/02/10	10,032	10,032	10,032	10,032	(5.0)	15	24K	237M
1397/02/09	10,560	10,560	10,560	10,560	(4.99)	23	8K	88M
1397/02/08	11,331	10,765	11,890	11,115	2.99	328	639K	7B
1397/02/03	10,792	10,792	10,792	10,792	4.99	26	48K	519M
1397/02/02	10,279	10,279	10,279	10,279	4.99	61	182K	2B
1397/02/01	9,798	9,510	9,798	9,790	4.91	87	100K	981M
1397/01/29	9,200	9,000	9,372	9,332	4.55	174	269K	3B
1397/01/28	8,799	8,708	9,200	8,926	1.49	187	363K	3B
1397/01/27	8,544	8,543	8,890	8,795	2.49	173	281K	2B
1397/01/26	8,610	8,533	8,999	8,581	(4.46)	342	973K	8B
1397/01/22	8,962	8,947	9,500	8,982	(4.62)	101	166K	1B
1397/01/21	9,430	9,353	9,994	9,417	(4.35)	212	496K	5B
1397/01/20	9,770	9,410	10,042	9,845	2.94	335	799K	8B
1397/01/19	9,616	9,212	9,889	9,564	(1.14)	254	342K	3B
1397/01/18	10,349	9,644	10,349	9,674	(4.7)	295	791K	8B
1397/01/15	10,117	9,806	10,350	10,151	1.80	310	331K	3B
1397/01/14	10,620	9,875	10,620	9,972	(4.06)	366	939K	9B
1397/01/08	9,710	9,710	10,628	10,394	2.69	558	959K	10B
1397/01/07	10,122	10,122	10,122	10,122	(4.99)	93	447K	5B
1397/01/06	11,000	10,382	11,000	10,654	(2.51)	118	183K	2B
1397/01/05	10,581	10,530	11,110	10,928	8.43	702	1M	14B
1396/12/28	10,078	10,078	10,078	10,078	4.99	30	132K	1B
1396/12/27	9,602	9,400	9,602	9,599	4.96	195	701K	7B
1396/12/26	9,452	8,646	9,458	9,145	0.48	774	1M	13B
1396/12/23	9,102	9,002	9,102	9,101	4.98	619	4M	34B
1396/12/22	8,417	8,300	8,719	8,669	4.40	363	2M	14B
1396/12/21	8,099	7,990	8,430	8,304	3.43	305	614K	5B
1396/12/20	8,279	7,850	8,279	8,029	(0.84)	342	772K	6B
1396/12/19	8,211	7,914	8,700	8,097	(2.8)	824	3M	23B
1396/12/16	8,390	8,301	8,430	8,330	(4.66)	256	433K	4B
1396/12/15	9,100	8,652	9,270	8,737	(4.06)	621	1M	9B
1396/12/14	9,160	8,923	9,700	9,107	(3.03)	1,398	4M	33B
1396/12/13	9,351	9,351	9,690	9,392	(4.58)	818	2M	23B
1396/12/12	9,843	9,843	9,843	9,843	(5.0)	60	65K	640M
1396/12/09	10,351	9,834	10,868	10,361	(4.9)	1,636	5M	49B
1396/12/08	10,895	10,895	10,895	10,895	(5.0)	8	55K	599M
1396/12/07	11,468	11,468	11,468	11,468	(5.0)	99	136K	2B
1396/12/06	12,050	12,046	12,340	12,071	(4.8)	158	197K	2B
1396/12/05	13,380	12,633	13,380	12,680	(4.64)	178	216K	3B
1396/12/02	13,777	13,089	13,999	13,297	(3.48)	330	439K	6B
1396/11/30	13,610	13,000	14,049	13,777	1.65	563	765K	11B
1396/11/29	13,590	13,391	14,200	13,553	(3.85)	418	732K	10B
1396/11/28	13,849	13,849	14,950	14,095	(3.31)	795	2M	23B
1396/11/25	15,301	14,094	15,576	14,577	(1.74)	1,283	2M	33B
1396/11/24	14,138	14,138	14,844	14,835	10.17	50	127K	2B
1396/11/23	13,465	13,465	13,465	13,465	5.00	4	10K	129M
1396/11/21	12,824	12,818	12,824	12,824	4.99	238	548K	7B
1396/11/18	12,285	11,857	12,290	12,214	4.35	350	608K	7B
1396/11/17	11,900	11,106	12,274	11,705	0.13	789	1M	16B
1396/11/16	11,690	11,690	11,690	11,690	4.99	118	339K	4B
1396/11/15	10,781	10,300	11,320	11,134	8.43	886	2M	18B
1396/11/14	10,268	10,250	10,268	10,268	4.99	31	116K	1B
1396/11/11	9,804	9,500	9,804	9,780	4.73	312	851K	8B
1396/11/10	9,338	9,338	9,338	9,338	4.99	62	223K	2B
1396/11/09	8,894	8,894	8,894	8,894	4.99	11	18K	160M
1396/11/08	7,916	7,916	8,748	8,471	1.67	309	883K	7B
1396/11/07	8,990	8,204	8,990	8,332	(3.51)	242	396K	3B
1396/11/04	8,551	8,489	9,000	8,635	(3.36)	110	284K	2B
1396/11/03	8,934	8,934	9,115	8,935	(4.99)	174	421K	4B
1396/11/02	9,700	9,101	9,700	9,404	(1.83)	399	534K	5B
1396/11/01	9,871	8,931	9,871	9,579	1.89	752	1M	12B
1396/10/30	9,401	9,390	9,401	9,401	4.99	166	749K	7B
1396/10/27	8,635	8,626	9,066	8,954	8.88	384	1M	10B
1396/10/26	8,224	8,224	8,224	8,224	4.99	10	35K	289M
1396/10/25	7,833	7,833	7,833	7,833	5.00	16	50K	391M
1396/10/24	7,460	7,460	7,460	7,460	5.00	52	170K	1B
1396/10/23	7,113	7,000	7,113	7,105	4.87	115	372K	3B
1396/10/20	6,500	6,500	6,825	6,775	9.43	322	982K	7B
1396/10/19	6,191	6,191	6,191	6,191	4.99	5	4K	22M
1396/10/18	5,900	5,800	5,901	5,897	4.93	36	91K	534M
1396/10/17	5,600	5,222	5,677	5,620	3.94	79	198K	1B
1396/10/16	5,200	5,200	5,411	5,407	4.91	72	178K	965M
1396/10/13	5,148	5,148	5,180	5,154	1.82	14	13K	69M
1396/10/12	5,040	5,000	5,280	5,062	(3.65)	58	86K	437M
1396/10/11	5,200	5,200	5,385	5,254	0.04	46	76K	402M
1396/10/10	5,410	5,226	5,480	5,252	(4.53)	115	159K	836M
1396/10/09	5,602	5,405	5,602	5,501	(3.01)	69	102K	563M
1396/10/06	5,940	5,650	5,940	5,672	(2.53)	87	156K	886M
1396/10/05	6,000	5,765	6,079	5,819	(2.63)	47	49K	283M
1396/10/04	6,140	5,810	6,140	5,976	(1.32)	43	59K	351M
1396/10/03	6,471	5,900	6,471	6,056	(1.74)	70	172K	1B
1396/10/02	6,050	6,050	6,171	6,163	4.85	129	300K	2B
1396/09/29	5,789	5,789	5,990	5,878	(0.86)	22	24K	143M
1396/09/28	5,930	5,784	6,138	5,929	(2.61)	61	93K	550M
1396/09/27	6,139	5,910	6,139	6,088	(1.74)	30	47K	284M
1396/09/26	6,072	6,072	6,239	6,196	3.28	48	42K	263M
1396/09/25	5,956	5,893	6,038	5,999	3.45	58	149K	891M
1396/09/22	5,900	5,713	5,979	5,799	0.03	39	31K	182M
1396/09/21	5,742	5,560	5,895	5,797	3.24	52	69K	398M
1396/09/20	5,689	5,535	5,880	5,615	(2.69)	58	86K	485M
1396/09/19	5,880	5,680	5,880	5,770	(0.71)	31	42K	242M
1396/09/18	5,800	5,800	5,900	5,811	(1.68)	35	22K	128M
1396/09/14	5,960	5,805	5,960	5,910	0.77	25	27K	159M
1396/09/13	5,803	5,802	5,998	5,865	(1.74)	41	53K	311M
1396/09/12	5,999	5,814	5,999	5,969	0.15	8	29K	171M
1396/09/11	5,986	5,821	5,997	5,960	(0.3)	20	31K	183M
1396/09/08	6,038	5,803	6,038	5,978	1.86	18	28K	167M
1396/09/07	6,060	5,860	6,060	5,869	(2.61)	33	68K	401M
1396/09/05	5,990	5,801	6,069	6,026	(0.63)	29	48K	291M
1396/09/04	6,100	5,997	6,128	6,064	0.50	57	71K	428M
1396/09/01	5,989	5,850	6,095	6,034	1.99	52	144K	867M
1396/08/30	6,050	5,850	6,050	5,916	0.94	59	100K	593M
1396/08/29	6,037	5,820	6,037	5,861	(1.88)	16	16K	92M
1396/08/27	6,003	5,900	6,010	5,973	(0.86)	27	42K	254M
1396/08/24	6,022	6,000	6,110	6,025	(1.52)	42	42K	252M
1396/08/23	6,228	6,011	6,232	6,118	(0.1)	54	50K	303M
1396/08/22	6,248	6,051	6,248	6,124	0.71	17	18K	109M
1396/08/21	6,298	6,050	6,298	6,081	(1.41)	16	40K	243M
1396/08/20	6,348	6,025	6,349	6,168	(1.19)	28	46K	283M
1396/08/17	6,250	6,100	6,375	6,242	0.39	37	64K	400M
1396/08/16	6,299	6,120	6,299	6,218	0.34	27	104K	647M
1396/08/15	6,113	6,000	6,240	6,197	3.01	79	143K	883M
1396/08/14	6,100	5,901	6,100	6,016	(1.38)	41	32K	193M
1396/08/13	6,275	6,030	6,275	6,100	0.58	17	12K	72M
1396/08/10	6,039	6,022	6,180	6,065	0.43	29	30K	181M
1396/08/09	6,257	6,015	6,257	6,039	(1.64)	52	41K	246M
1396/08/08	6,399	6,062	6,399	6,140	(1.79)	61	171K	1B
1396/08/07	6,329	6,200	6,329	6,252	2.59	66	159K	991M
1396/07/29	6,160	6,050	6,160	6,094	0.94	49	89K	544M
1396/07/26	6,398	6,000	6,398	6,037	(1.9)	96	118K	712M
1396/07/25	6,492	6,073	6,492	6,154	(1.6)	26	19K	116M
1396/07/24	6,548	6,220	6,548	6,254	(3.93)	42	35K	216M
1396/07/23	6,698	6,264	6,698	6,510	(0.7)	63	68K	445M
1396/07/22	6,605	6,465	6,605	6,556	4.18	152	237K	2B
1396/07/19	6,050	6,050	6,308	6,293	4.74	152	253K	2B
1396/07/18	6,197	5,801	6,197	6,008	1.08	43	37K	224M
1396/07/17	6,063	5,822	6,230	5,944	(2.91)	101	87K	519M
1396/07/16	6,440	6,070	6,440	6,122	(4.18)	51	31K	187M
1396/07/15	6,472	6,102	6,472	6,389	0.69	51	25K	162M
1396/07/12	6,388	6,247	6,570	6,345	(0.47)	46	35K	219M
1396/07/11	6,400	6,290	6,495	6,375	1.56	49	41K	263M
1396/07/10	6,355	6,102	6,574	6,277	(1.81)	53	46K	291M
1396/07/05	6,590	6,380	6,590	6,393	(2.4)	26	39K	247M
1396/07/04	6,355	6,355	6,798	6,550	(0.49)	65	145K	951M
1396/07/03	6,600	6,350	6,765	6,582	1.12	62	50K	332M
1396/07/02	6,600	6,303	6,600	6,509	(1.71)	45	55K	359M
1396/07/01	6,890	6,502	6,890	6,622	(1.87)	42	28K	187M
1396/06/29	6,895	6,553	6,895	6,748	(0.4)	52	45K	302M
1396/06/28	6,647	6,647	6,799	6,775	3.12	52	42K	287M
1396/06/27	6,488	6,485	6,624	6,570	2.19	92	54K	353M
1396/06/26	6,480	6,356	6,480	6,429	1.55	31	46K	295M
1396/06/25	6,328	6,250	6,445	6,331	1.56	59	95K	598M
1396/06/22	6,200	6,140	6,390	6,234	2.13	89	97K	606M
1396/06/21	6,495	5,996	6,495	6,104	(3.28)	88	189K	1B
1396/06/20	6,115	6,115	6,450	6,311	0.73	46	97K	613M
1396/06/19	6,255	6,255	6,438	6,265	(4.85)	128	212K	1B
1396/06/15	6,880	6,538	6,880	6,584	(4.33)	101	151K	991M
1396/06/14	6,979	6,630	6,979	6,882	0.44	78	79K	542M
1396/06/13	7,076	6,700	7,076	6,852	(0.22)	56	52K	359M
1396/06/12	7,149	6,811	7,149	6,867	(2.53)	99	113K	778M
1396/06/11	7,128	7,000	7,199	7,045	(0.18)	73	96K	674M
1396/06/08	7,240	6,960	7,240	7,058	(1.34)	112	157K	1B
1396/06/07	7,200	7,060	7,259	7,154	1.72	68	92K	658M
1396/06/06	7,077	7,000	7,238	7,033	(0.8)	120	267K	2B
1396/06/05	7,246	7,077	7,246	7,090	(0.46)	55	69K	490M
1396/06/04	7,280	7,000	7,280	7,123	(0.48)	48	98K	696M
1396/06/01	7,290	7,093	7,296	7,157	0.60	45	31K	220M
1396/05/31	7,160	7,010	7,297	7,114	(1.54)	96	108K	769M
1396/05/30	7,180	7,170	7,500	7,225	(0.88)	77	116K	835M
1396/05/29	7,720	7,137	7,720	7,289	(2.94)	114	245K	2B
1396/05/28	7,577	7,204	7,577	7,510	4.06	183	371K	3B
1396/05/25	7,217	7,100	7,500	7,217	(1.88)	143	247K	2B
1396/05/24	7,680	7,261	7,680	7,355	(1.62)	76	194K	1B
1396/05/23	7,400	7,400	7,774	7,476	0.63	85	98K	731M
1396/05/22	7,160	7,160	7,570	7,429	3.04	171	354K	3B
1396/05/21	7,155	7,110	7,434	7,210	(1.31)	90	112K	807M
1396/05/18	7,350	7,195	7,448	7,306	1.78	100	104K	759M
1396/05/17	7,270	7,110	7,299	7,178	1.38	85	182K	1B
1396/05/16	7,277	7,050	7,277	7,080	(1.09)	57	125K	883M
1396/05/15	7,100	7,041	7,275	7,158	1.20	58	80K	571M
1396/05/11	7,279	7,010	7,279	7,073	(0.49)	121	290K	2B
1396/05/10	7,269	7,025	7,300	7,108	(2.21)	38	25K	177M
1396/05/09	7,000	7,000	7,450	7,269	(1.14)	71	48K	348M
1396/05/08	7,547	7,316	7,547	7,353	(3.54)	49	40K	293M
1396/05/07	7,819	7,500	7,819	7,623	(0.73)	33	25K	193M
1396/05/04	7,850	7,500	7,850	7,679	1.11	97	140K	1B
1396/05/03	7,998	7,380	7,998	7,595	(2.18)	92	109K	827M
1396/05/02	8,197	7,598	8,333	7,764	(2.91)	170	364K	3B
1396/05/01	7,801	7,801	8,025	7,997	4.63	182	443K	4B
1396/04/31	7,643	7,511	7,645	7,643	4.97	86	254K	2B
1396/04/28	7,030	6,922	7,437	7,281	2.80	120	351K	3B
1396/04/27	7,001	6,800	7,200	7,083	0.10	102	109K	775M
1396/04/26	7,384	7,000	7,384	7,076	(1.02)	47	49K	345M
1396/04/25	7,270	7,041	7,300	7,149	(1.61)	62	120K	857M
1396/04/24	7,395	7,189	7,395	7,266	(1.96)	73	80K	583M
1396/04/21	7,429	7,265	7,440	7,411	1.91	53	203K	2B
1396/04/20	7,260	7,191	7,430	7,272	(1.03)	76	68K	493M
1396/04/19	7,350	7,300	7,439	7,348	1.23	85	108K	794M
1396/04/18	7,471	7,189	7,471	7,259	0.14	54	33K	241M
1396/04/17	7,488	7,163	7,489	7,249	(1.29)	56	45K	329M
1396/04/14	7,526	7,232	7,528	7,344	(1.33)	44	28K	208M
1396/04/13	7,170	7,170	7,541	7,443	1.13	78	65K	486M
1396/04/12	7,380	7,160	7,460	7,360	2.42	105	96K	704M
1396/04/11	7,400	7,100	7,400	7,186	0.0	93	89K	637M
1396/04/10	7,598	7,103	7,598	7,186	(2.89)	97	106K	759M
1396/04/07	7,211	7,211	7,469	7,400	1.54	162	182K	1B
1396/04/04	7,300	6,930	7,490	7,288	2.02	103	111K	809M
1396/04/03	7,099	7,099	7,158	7,144	4.78	54	173K	1B
1396/03/31	6,894	6,710	6,894	6,818	1.40	95	105K	718M
1396/03/30	6,615	6,615	6,888	6,724	(2.17)	105	105K	705M
1396/03/29	6,896	6,601	6,900	6,873	1.63	72	54K	373M
1396/03/28	6,780	6,499	6,800	6,763	1.12	11	5K	32M
1396/03/27	6,920	6,651	6,920	6,688	0.13	45	66K	443M
1396/03/24	6,660	6,530	6,885	6,679	0.27	95	115K	769M
1396/03/23	7,081	6,626	7,082	6,661	(4.49)	172	198K	1B
1396/03/22	6,890	6,890	6,990	6,974	0.30	22	15K	105M
1396/03/21	6,856	6,850	6,999	6,953	(0.66)	36	23K	161M
1396/03/20	7,050	6,800	7,090	6,999	2.64	35	54K	376M
1396/03/17	7,005	6,743	7,199	6,819	(3.92)	134	334K	2B
1396/03/16	7,070	7,009	7,230	7,097	(0.88)	42	47K	331M
1396/03/13	7,300	7,070	7,330	7,160	(1.9)	75	86K	617M
1396/03/10	7,222	7,000	7,329	7,299	3.40	87	148K	1B
1396/03/09	6,700	6,700	7,100	7,059	3.64	93	104K	738M
1396/03/08	6,950	6,711	6,950	6,811	(2.03)	132	183K	1B
1396/03/07	7,070	6,821	7,270	6,952	(1.59)	117	147K	1B
1396/03/06	7,333	7,059	7,333	7,064	(4.93)	200	402K	3B
1396/03/03	7,696	7,417	7,696	7,430	(4.83)	180	464K	3B
1396/03/02	7,977	7,557	7,977	7,807	1.15	89	327K	3B
1396/02/12	7,760	7,591	7,777	7,718	0.99	101	180K	1B
1396/02/11	7,830	7,500	7,830	7,642	(1.2)	67	142K	1B
1396/02/10	7,800	7,393	7,800	7,735	(0.6)	117	189K	1B
1396/02/09	7,999	7,706	7,999	7,782	(0.31)	105	174K	1B
1396/02/06	8,190	7,722	8,190	7,806	(2.56)	144	390K	3B
1396/02/04	8,380	7,891	8,380	8,011	(1.98)	160	214K	2B
1396/02/03	8,240	7,801	8,440	8,173	0.79	182	368K	3B
1396/02/02	7,900	7,900	8,159	8,109	4.15	162	242K	2B
1396/01/30	7,700	7,700	7,793	7,786	4.90	186	428K	3B
1396/01/29	7,449	7,100	7,700	7,422	1.06	323	595K	4B
1396/01/28	7,468	7,250	7,500	7,344	(1.67)	120	169K	1B
1396/01/27	7,411	7,386	7,776	7,469	(1.81)	164	310K	2B
1396/01/26	7,260	7,260	7,959	7,607	0.28	241	561K	4B
1396/01/23	8,000	7,569	8,000	7,586	(4.78)	275	528K	4B
1396/01/21	8,350	7,861	8,350	7,967	(3.56)	401	646K	5B
1396/01/20	8,777	8,160	8,778	8,261	(3.82)	413	759K	6B
1396/01/19	8,889	8,400	8,889	8,589	(1.4)	206	342K	3B
1396/01/16	8,940	8,641	8,940	8,711	0.58	186	417K	4B
1396/01/15	8,875	8,557	8,890	8,661	1.00	330	783K	7B
1396/01/14	8,477	8,005	8,605	8,575	4.62	404	1M	10B
1396/01/09	7,999	7,999	8,347	8,196	2.41	229	393K	3B
1396/01/08	8,094	7,950	8,094	8,003	(0.05)	151	150K	1B
1396/01/07	8,096	7,980	8,098	8,007	0.30	185	483K	4B
1396/01/06	8,088	7,920	8,090	7,983	(0.67)	85	132K	1B
1396/01/05	8,187	8,000	8,187	8,037	(0.5)	62	135K	1B
1395/12/28	8,188	8,000	8,198	8,077	(0.09)	206	387K	3B
1395/12/25	8,180	7,805	8,199	8,084	0.32	147	210K	2B
1395/12/24	8,189	7,801	8,230	8,058	0.62	369	860K	7B
1395/12/23	7,960	7,913	8,240	8,008	(1.06)	213	418K	3B
1395/12/22	8,190	7,900	8,250	8,094	2.72	414	878K	7B
1395/12/21	7,810	7,578	8,213	7,880	(1.19)	320	769K	6B
1395/12/18	7,999	7,700	8,093	7,975	3.46	708	2M	15B
1395/12/17	7,530	7,500	7,751	7,708	4.42	222	483K	4B
1395/12/16	7,390	7,200	7,403	7,382	4.69	471	2M	12B
1395/12/15	6,900	6,900	7,106	7,051	4.18	108	291K	2B
1395/12/14	6,769	6,620	6,769	6,768	4.98	160	419K	3B
1395/12/11	6,301	6,170	6,600	6,447	1.54	367	1M	7B
1395/12/10	6,510	6,249	6,510	6,349	(2.74)	317	821K	5B
1395/12/09	6,550	6,420	6,750	6,528	(1.4)	296	643K	4B
1395/12/08	6,880	6,456	6,930	6,621	(1.52)	344	784K	5B
1395/12/07	6,770	6,497	6,796	6,723	3.86	588	2M	12B
1395/12/04	6,430	6,301	6,497	6,473	4.61	473	2M	10B
1395/12/03	6,189	6,101	6,189	6,188	4.97	368	2M	14B
1395/12/02	5,895	5,895	5,895	5,895	4.99	18	35K	207M
1395/12/01	5,520	5,330	5,791	5,615	1.79	193	428K	2B
1395/11/30	5,680	5,466	5,690	5,516	(4.12)	275	439K	2B
1395/11/27	5,770	5,729	5,810	5,753	(1.29)	153	246K	1B
1395/11/26	5,900	5,752	5,950	5,828	(3.35)	170	326K	2B
1395/11/25	6,090	5,899	6,197	6,030	(0.4)	179	329K	2B
1395/11/24	6,100	5,990	6,198	6,054	(3.35)	125	216K	1B
1395/11/23	6,360	6,020	6,377	6,264	3.13	179	500K	3B
1395/11/20	6,100	6,000	6,149	6,074	0.48	97	230K	1B
1395/11/19	6,060	6,000	6,157	6,045	(1.03)	115	281K	2B
1395/11/18	6,288	6,020	6,288	6,108	0.84	112	140K	853M
1395/11/17	6,211	5,993	6,240	6,057	(3.98)	194	332K	2B
1395/11/16	6,550	6,304	6,550	6,308	(4.93)	133	218K	1B
1395/11/13	6,578	6,421	6,750	6,635	3.01	204	567K	4B
1395/11/12	6,345	6,345	6,550	6,441	0.85	99	296K	2B
1395/11/11	6,235	6,235	6,495	6,387	1.93	83	124K	790M
1395/11/10	6,443	6,220	6,443	6,266	(0.98)	95	204K	1B
1395/11/09	6,460	6,286	6,460	6,328	(3.21)	126	128K	808M
1395/11/06	6,779	6,453	6,779	6,538	(1.36)	149	375K	2B
1395/11/05	6,500	6,421	6,750	6,628	2.25	186	449K	3B
1395/11/04	6,404	6,370	6,610	6,482	2.95	197	453K	3B
1395/11/03	6,370	6,192	6,380	6,296	(2.93)	102	216K	1B
1395/11/02	6,850	6,391	6,850	6,486	(3.42)	158	329K	2B
1395/10/29	6,948	6,600	6,948	6,716	(1.22)	218	568K	4B
1395/10/28	6,520	6,517	7,030	6,799	(0.34)	455	6M	40B
1395/10/27	6,999	6,700	7,050	6,822	(1.94)	54	98K	669M
1395/10/26	7,248	6,820	7,248	6,957	(3.08)	96	200K	1B
1395/10/25	7,278	7,105	7,278	7,178	(0.35)	157	315K	2B
1395/10/22	7,356	6,921	7,356	7,203	1.72	158	427K	3B
1395/10/20	7,100	6,966	7,295	7,081	(3.42)	135	300K	2B
1395/10/19	7,400	7,003	7,421	7,332	3.74	220	1M	8B
1395/10/18	7,060	7,040	7,074	7,068	4.90	120	401K	3B
1395/10/15	6,589	6,589	6,750	6,738	4.81	207	1M	7B
1395/10/14	6,503	6,360	6,660	6,429	(1.88)	87	163K	1B
1395/10/13	6,480	6,422	6,650	6,552	2.30	68	101K	661M
1395/10/12	6,504	6,370	6,504	6,405	(4.47)	56	65K	418M
1395/10/11	6,887	6,401	6,887	6,705	0.06	59	112K	749M
1395/10/08	7,190	6,668	7,190	6,701	(4.52)	68	174K	1B
1395/10/07	6,698	6,698	7,058	7,018	4.40	115	284K	2B
1395/10/06	6,642	6,630	6,813	6,722	3.59	131	470K	3B
1395/10/05	6,590	6,300	6,590	6,489	0.60	50	108K	703M
1395/10/04	6,795	6,301	6,795	6,450	(2.51)	42	50K	325M
1395/10/01	6,570	6,540	6,720	6,616	2.64	56	165K	1B
1395/09/30	6,500	6,286	6,800	6,446	(2.57)	97	237K	2B
1395/09/29	6,607	6,460	6,855	6,616	(2.69)	125	414K	3B
1395/09/28	6,630	6,602	7,080	6,799	(0.64)	75	105K	716M
1395/09/24	6,843	6,843	6,843	6,843	(5.0)	26	37K	251M
1395/09/23	7,310	7,195	7,311	7,203	(4.89)	138	242K	2B
1395/09/22	7,980	7,465	7,980	7,573	(3.61)	176	242K	2B
1395/09/21	7,851	7,711	8,068	7,857	(0.67)	82	125K	981M
1395/09/20	8,050	7,851	8,050	7,910	(3.15)	101	204K	2B
1395/09/17	8,002	8,000	8,430	8,167	(0.98)	160	195K	2B
1395/09/16	8,300	7,983	8,479	8,248	(1.84)	222	402K	3B
1395/09/15	8,435	8,200	8,660	8,403	0.59	258	749K	6B
1395/09/14	7,911	7,911	8,682	8,354	1.03	269	2M	13B
1395/09/13	8,440	8,265	8,440	8,269	(4.95)	74	134K	1B
1395/09/09	8,713	8,450	8,986	8,700	1.07	202	357K	3B
1395/09/07	8,619	8,502	8,619	8,608	4.86	213	725K	6B
1395/09/06	8,209	8,209	8,209	8,209	4.99	66	254K	2B
1395/09/03	8,007	7,732	8,007	7,819	(2.15)	54	56K	441M
1395/09/02	7,740	7,740	8,070	7,991	2.78	22	17K	135M
1395/09/01	7,670	7,670	8,000	7,775	(3.3)	126	211K	2B
1395/08/29	8,200	8,012	8,200	8,040	(4.66)	147	464K	4B
1395/08/26	8,450	8,200	8,650	8,433	1.61	100	121K	1B
1395/08/25	8,260	8,000	8,500	8,299	1.05	247	446K	4B
1395/08/24	8,080	8,021	8,290	8,213	3.37	143	389K	3B
1395/08/23	8,311	7,621	8,311	7,945	(0.96)	81	152K	1B
1395/08/22	8,019	8,019	8,024	8,022	4.97	79	329K	3B
1395/08/19	7,750	7,562	7,900	7,642	(3.98)	164	315K	2B
1395/08/18	8,089	7,805	8,089	7,959	(1.5)	79	125K	991M
1395/08/17	8,100	7,952	8,110	8,080	0.92	80	183K	1B
1395/08/16	8,000	7,751	8,200	8,006	(1.69)	139	281K	2B
1395/08/15	8,000	7,940	8,300	8,144	1.69	180	507K	4B
1395/08/12	8,095	7,887	8,095	8,009	0.62	79	188K	2B
1395/08/11	7,893	7,886	8,185	7,960	(1.9)	78	124K	989M
1395/08/10	7,831	7,750	8,248	8,114	2.62	119	601K	5B
1395/08/09	7,780	7,778	8,210	7,907	(1.59)	75	126K	996M
1395/08/08	8,020	7,900	8,109	8,035	4.04	114	502K	4B
1395/08/05	8,100	7,690	8,100	7,723	(3.01)	111	207K	2B
1395/08/04	8,080	7,802	8,299	7,963	(3.03)	113	258K	2B
1395/08/03	8,366	8,060	8,366	8,212	(1.84)	44	113K	927M
1395/08/02	8,005	7,830	8,627	8,366	1.81	123	358K	3B
1395/08/01	7,900	7,750	8,312	8,217	3.79	192	677K	6B
1395/07/28	8,000	7,700	8,050	7,917	0.50	67	158K	1B
1395/07/27	7,801	7,800	8,150	7,878	(1.12)	84	284K	2B
1395/07/26	7,810	7,810	8,000	7,967	1.22	64	95K	753M
1395/07/25	7,500	7,500	8,000	7,871	1.13	140	355K	3B
1395/07/24	8,000	7,621	8,200	7,783	(1.16)	113	305K	2B
1395/07/19	7,700	7,700	8,000	7,874	2.26	85	213K	2B
1395/07/18	7,500	7,430	8,090	7,700	(1.55)	337	932K	7B
1395/07/17	8,001	7,771	8,001	7,821	(4.39)	78	193K	2B
1395/07/14	8,460	8,000	8,460	8,180	0.69	170	327K	3B
1395/07/13	8,000	7,900	8,155	8,124	4.60	190	665K	5B
1395/07/12	7,490	7,490	7,775	7,767	4.89	213	739K	6B
1395/07/11	7,700	7,260	7,700	7,405	(1.52)	121	347K	3B
1395/07/10	7,554	7,170	7,554	7,519	4.50	163	368K	3B
1395/07/07	7,239	6,806	7,313	7,195	3.30	241	1M	8B
1395/07/06	6,990	6,742	7,250	6,965	(0.8)	338	1M	8B
1395/07/05	7,156	6,700	7,156	7,021	3.01	272	1M	9B
1395/07/04	6,816	6,816	6,816	6,816	4.99	22	214K	1B
1395/07/03	6,492	6,492	6,492	6,492	5.00	45	445K	3B
1395/06/31	6,183	6,183	6,183	6,183	4.99	45	89K	549M
1395/06/29	5,600	5,600	5,990	5,889	3.23	142	543K	3B
1395/06/28	5,650	5,573	5,890	5,705	0.26	94	415K	2B
1395/06/27	5,355	5,355	5,820	5,690	2.43	175	478K	3B
1395/06/24	5,609	5,420	5,611	5,555	3.95	323	2M	11B
1395/06/23	5,329	5,325	5,348	5,344	4.91	120	702K	4B
1395/06/21	5,094	5,094	5,094	5,094	4.99	88	524K	3B
1395/06/20	4,600	4,600	4,867	4,852	4.66	62	496K	2B
1395/06/17	4,721	4,549	4,800	4,636	(3.17)	123	515K	2B
1395/06/16	4,835	4,774	4,999	4,788	(4.72)	107	415K	2B
1395/06/15	5,199	4,894	5,199	5,025	(2.45)	187	554K	3B
1395/06/14	5,090	5,025	5,250	5,151	1.74	122	277K	1B
1395/06/13	4,741	4,741	5,093	5,063	4.37	194	682K	3B
1395/06/10	5,010	4,817	5,010	4,851	(4.32)	93	224K	1B
1395/06/09	5,151	4,954	5,151	5,070	2.92	191	557K	3B
1395/06/08	4,736	4,736	4,957	4,926	4.34	149	918K	5B
1395/06/07	4,730	4,600	4,740	4,721	4.56	198	516K	2B
1395/06/06	4,378	4,350	4,596	4,515	3.13	244	818K	4B
1395/06/03	4,210	4,200	4,499	4,378	1.32	140	1M	5B
1395/06/02	4,238	4,238	4,340	4,321	2.86	111	697K	3B
1395/06/01	4,151	4,150	4,340	4,201	(0.19)	30	94K	395M
1395/05/31	4,200	4,180	4,260	4,209	(2.82)	55	260K	1B
1395/05/30	4,237	4,210	4,400	4,331	2.58	124	628K	3B
1395/05/27	4,168	4,130	4,243	4,222	4.48	112	782K	3B
1395/05/26	4,000	4,000	4,160	4,041	1.05	28	122K	494M
1395/05/25	4,081	3,961	4,081	3,999	(3.85)	61	273K	1B
1395/05/24	4,156	4,051	4,219	4,159	0.10	57	171K	710M
1395/05/23	4,326	4,143	4,326	4,155	(4.72)	115	321K	1B
1395/05/20	4,400	4,240	4,429	4,361	3.37	176	738K	3B
1395/05/19	4,000	4,000	4,227	4,219	4.79	172	936K	4B
1395/05/18	4,000	3,981	4,099	4,026	(3.27)	79	367K	1B
1395/05/17	4,265	4,064	4,300	4,162	(2.69)	189	956K	4B
1395/05/16	4,200	4,151	4,390	4,277	0.56	201	856K	4B
1395/05/13	4,200	4,200	4,340	4,253	2.43	81	349K	1B
1395/05/12	4,080	4,080	4,163	4,152	4.72	243	1M	6B
1395/05/11	3,696	3,696	4,019	3,965	3.58	254	2M	7B
1395/05/10	3,900	3,750	3,989	3,828	(2.02)	105	380K	1B
1395/05/06	3,918	3,822	3,999	3,907	(1.59)	102	466K	2B
1395/05/05	4,050	3,935	4,050	3,970	(3.22)	102	434K	2B
1395/05/04	4,090	4,016	4,178	4,102	1.06	146	844K	3B
1395/05/03	4,090	3,953	4,150	4,059	1.05	124	427K	2B
1395/05/02	3,980	3,947	4,097	4,017	2.24	260	1M	6B
1395/04/30	3,980	3,863	4,070	3,929	(3.25)	317	1M	6B
1395/04/29	4,230	3,960	4,245	4,061	(1.0)	381	2M	6B
1395/04/28	3,860	3,826	4,177	4,102	3.09	469	2M	9B
1395/04/27	4,140	3,851	4,240	3,979	(1.83)	531	2M	9B
1395/04/26	3,774	3,774	4,099	4,053	3.82	86	463K	2B
1395/04/23	3,840	3,839	3,913	3,904	4.75	381	2M	8B
1395/04/22	3,680	3,650	3,739	3,727	4.66	261	2M	6B
1395/04/21	3,251	3,243	3,580	3,561	4.43	319	2M	7B
1395/04/20	3,253	3,253	3,463	3,410	0.80	99	918K	3B
1395/04/19	3,570	3,376	3,570	3,383	(4.78)	149	1M	3B
1395/04/15	3,480	3,478	3,563	3,553	4.68	288	2M	5B
1395/04/14	3,267	3,139	3,469	3,394	2.72	320	2M	8B
1395/04/13	3,364	3,229	3,364	3,304	2.55	362	2M	8B
1395/04/12	3,222	3,222	3,222	3,222	4.99	22	100K	323M
1395/04/09	2,990	2,990	3,077	3,069	4.71	272	1M	4B
1395/04/08	2,998	2,900	3,040	2,931	0.34	56	168K	492M
1395/04/06	2,930	2,852	2,970	2,921	2.17	34	94K	274M
1395/04/05	2,858	2,858	2,901	2,859	(4.95)	56	264K	753M
1395/04/02	3,013	2,999	3,023	3,008	4.44	25	61K	183M
1395/04/01	2,858	2,810	2,895	2,880	4.42	48	76K	220M
1395/03/31	2,978	2,736	2,978	2,758	(4.24)	56	161K	444M
1395/03/30	2,912	2,841	2,912	2,880	(3.68)	73	223K	642M
1395/03/29	2,950	2,940	3,062	2,990	(1.03)	17	26K	79M
1395/03/26	2,950	2,950	3,070	3,021	0.77	55	202K	610M
1395/03/25	3,070	2,905	3,070	2,998	(1.74)	46	164K	491M
1395/03/24	2,966	2,966	3,078	3,051	3.46	76	310K	945M
1395/03/23	3,050	2,873	3,050	2,949	(2.22)	50	217K	641M
1395/03/22	3,120	2,963	3,120	3,016	0.10	73	165K	496M
1395/03/19	3,090	2,962	3,150	3,013	(0.86)	74	142K	427M
1395/03/18	3,031	2,950	3,099	3,039	(1.36)	123	480K	1B
1395/03/17	3,100	3,050	3,100	3,081	3.46	186	570K	2B
1395/03/16	2,925	2,925	2,980	2,978	4.90	49	315K	939M
1395/03/12	2,805	2,770	2,899	2,839	0.75	71	161K	456M
1395/03/11	2,850	2,800	2,850	2,818	(2.15)	46	96K	271M
1395/03/10	2,930	2,851	2,940	2,880	0.73	29	51K	146M
1395/03/09	2,850	2,840	2,880	2,859	(2.02)	47	122K	348M
1395/03/08	2,940	2,900	2,940	2,918	0.24	73	200K	583M
1395/03/05	2,995	2,880	2,995	2,911	(1.29)	37	87K	252M
1395/03/04	2,860	2,850	2,986	2,949	(0.3)	64	531K	2B
1395/03/03	3,100	2,922	3,100	2,958	(3.8)	120	405K	1B
1395/03/01	3,090	3,004	3,090	3,075	4.49	56	175K	537M
1395/02/29	2,937	2,890	3,000	2,943	2.40	114	464K	1B
1395/02/28	2,801	2,801	2,894	2,874	1.88	72	188K	540M
1395/02/27	2,900	2,770	2,944	2,821	(0.18)	65	204K	576M
1395/02/26	2,990	2,800	2,990	2,826	(3.09)	135	363K	1B
1395/02/25	2,880	2,870	2,970	2,916	0.03	92	431K	1B
1395/02/22	2,966	2,899	3,000	2,915	(4.46)	87	328K	957M
1395/02/21	3,150	3,041	3,150	3,051	(4.69)	101	362K	1B
1395/02/20	3,135	3,135	3,269	3,201	2.20	83	240K	770M
1395/02/19	3,110	2,927	3,200	3,132	(2.85)	48	257K	806M
1395/02/18	3,201	3,112	3,201	3,224	(0.62)	4	13K	42M
1395/02/12	3,394	3,220	3,394	3,279	(2.7)	121	369K	1B
1395/02/11	3,373	3,327	3,430	3,370	2.37	77	251K	846M
1395/02/08	3,310	3,250	3,379	3,292	0.12	74	191K	630M
1395/02/07	3,423	3,237	3,428	3,288	(3.49)	97	253K	832M
1395/02/06	3,330	3,330	3,447	3,407	3.24	116	522K	2B
1395/02/05	3,439	3,271	3,440	3,300	(4.15)	143	473K	2B
1395/02/04	3,500	3,333	3,580	3,443	0.91	141	565K	2B
1395/02/01	3,638	3,312	3,638	3,412	(2.12)	179	601K	2B
1395/01/31	3,491	3,385	3,531	3,486	3.66	202	808K	3B
1395/01/30	3,300	3,300	3,382	3,363	4.41	150	665K	2B
1395/01/29	3,200	3,200	3,250	3,221	2.16	87	303K	976M
1395/01/28	3,230	3,118	3,328	3,153	(3.93)	135	396K	1B
1395/01/25	3,300	3,230	3,500	3,282	(3.47)	123	441K	1B
1395/01/24	3,317	3,310	3,433	3,400	3.98	171	973K	3B
1395/01/23	3,248	3,150	3,300	3,270	2.89	106	393K	1B
1395/01/22	3,370	3,164	3,370	3,178	(4.56)	145	720K	2B
1395/01/21	3,220	3,220	3,370	3,330	2.84	192	551K	2B
1395/01/18	3,191	3,191	3,300	3,238	(0.52)	64	230K	745M
1395/01/17	3,240	3,165	3,300	3,255	0.46	88	385K	1B
1395/01/16	3,302	3,100	3,351	3,240	0.25	165	462K	1B
1395/01/15	3,321	3,219	3,349	3,232	(4.6)	125	267K	864M
1395/01/14	3,397	3,300	3,467	3,388	2.60	74	236K	800M
1395/01/11	3,291	3,250	3,311	3,302	4.69	97	516K	2B
1395/01/10	3,120	3,109	3,279	3,154	(3.61)	127	405K	1B
1395/01/09	3,290	3,232	3,493	3,272	(3.82)	94	323K	1B
1395/01/08	3,500	3,394	3,546	3,402	(4.76)	76	214K	728M
1395/01/07	3,420	3,401	3,584	3,572	4.63	134	603K	2B
1394/12/26	3,418	3,401	3,549	3,414	(4.64)	323	806K	3B
1394/12/25	3,601	3,567	3,705	3,580	(4.64)	152	526K	2B
1394/12/24	3,948	3,724	3,948	3,754	(4.21)	343	1M	4B
1394/12/22	3,950	3,890	3,950	3,919	0.85	227	877K	3B
1394/12/19	3,818	3,749	3,950	3,886	3.08	305	1M	4B
1394/12/18	3,700	3,570	3,858	3,770	0.56	380	1M	5B
1394/12/17	3,849	3,568	3,890	3,749	(0.16)	579	3M	12B
1394/12/16	3,755	3,755	3,755	3,755	4.98	34	233K	876M
1394/12/15	3,500	3,481	3,589	3,577	4.62	87	760K	3B
1394/12/12	3,398	3,210	3,490	3,419	2.49	232	1M	3B
1394/12/11	3,230	3,200	3,382	3,336	3.57	169	963K	3B
1394/12/10	3,134	3,070	3,310	3,221	1.42	231	996K	3B
1394/12/09	3,219	3,011	3,219	3,176	3.59	242	1M	4B
1394/12/08	2,999	2,993	3,088	3,066	4.25	60	396K	1B
1394/12/05	2,939	2,939	3,047	2,941	(4.91)	283	2M	5B
1394/12/04	3,092	3,092	3,150	3,093	(4.95)	158	1M	4B
1394/12/03	3,244	3,244	3,345	3,254	(4.69)	184	1M	4B
1394/12/02	3,501	3,340	3,550	3,414	(2.87)	62	465K	2B
1394/12/01	3,638	3,301	3,638	3,515	1.44	348	2M	5B
1394/11/28	3,470	3,380	3,470	3,465	4.84	158	1M	5B
1394/11/27	3,250	3,160	3,336	3,305	4.00	362	3M	11B
1394/11/26	3,160	3,070	3,186	3,178	4.71	128	700K	2B
1394/11/25	2,895	2,895	3,041	3,035	4.76	252	1M	4B
1394/11/24	3,030	2,812	3,050	2,897	(1.29)	239	1M	4B
1394/11/21	2,954	2,850	2,978	2,935	3.45	294	2M	6B
1394/11/20	2,847	2,750	2,847	2,837	4.61	281	3M	8B
1394/11/19	2,712	2,710	2,712	2,712	4.99	112	868K	2B
1394/11/18	2,584	2,500	2,584	2,583	4.96	109	960K	2B
1394/11/17	2,461	2,461	2,461	2,461	4.99	6	40K	99M
1394/11/14	2,344	2,344	2,344	2,344	4.97	12	58K	135M
1394/11/13	2,233	2,233	2,233	2,233	4.98	7	9K	19M
1394/11/12	2,127	2,127	2,127	2,127	4.99	16	113K	240M
1394/11/11	1,956	1,953	2,071	2,026	2.69	146	865K	2B
1394/11/10	1,936	1,936	2,053	1,973	(2.76)	111	932K	2B
1394/11/07	2,089	1,904	2,089	2,029	1.96	164	1M	2B
1394/11/06	1,968	1,954	1,993	1,990	4.79	200	2M	3B
1394/11/05	1,899	1,899	1,899	1,899	4.98	6	48K	91M
1394/11/04	1,810	1,800	1,810	1,809	4.93	130	1M	3B
1394/11/03	1,724	1,724	1,724	1,724	4.99	5	85K	147M
1394/10/30	1,701	1,614	1,759	1,642	(3.3)	125	946K	2B
1394/10/29	1,683	1,683	1,702	1,698	4.75	94	580K	986M
1394/10/28	1,570	1,551	1,670	1,621	0.31	65	232K	375M
1394/10/27	1,684	1,593	1,684	1,616	(3.58)	59	178K	287M
1394/10/26	1,621	1,621	1,719	1,676	2.01	44	138K	232M
1394/10/23	1,651	1,600	1,674	1,643	(0.48)	49	249K	409M
1394/10/22	1,700	1,616	1,720	1,651	(2.94)	71	620K	1B
1394/10/21	1,695	1,670	1,756	1,701	(0.53)	40	142K	241M
1394/10/20	1,685	1,651	1,748	1,710	1.60	127	640K	1B
1394/10/19	1,635	1,630	1,743	1,683	0.0	63	338K	569M
1394/10/16	1,688	1,622	1,738	1,683	1.20	34	183K	307M
1394/10/15	1,580	1,580	1,676	1,663	4.13	82	331K	550M
1394/10/14	1,629	1,582	1,650	1,597	(0.68)	47	137K	220M
1394/10/13	1,577	1,550	1,644	1,608	2.42	21	75K	121M
1394/10/12	1,570	1,541	1,575	1,570	1.16	25	75K	118M
1394/10/09	1,540	1,500	1,563	1,552	4.23	45	265K	411M
1394/10/07	1,494	1,484	1,499	1,489	(1.06)	10	17K	25M
1394/10/06	1,490	1,481	1,550	1,505	(0.4)	47	224K	337M
1394/10/05	1,520	1,481	1,529	1,511	0.53	36	113K	171M
1394/10/02	1,503	1,503	1,503	1,503	4.96	44	95K	143M
1394/10/01	1,450	1,406	1,455	1,432	(2.39)	29	125K	179M
1394/09/30	1,451	1,450	1,500	1,467	(2.46)	28	95K	140M
1394/09/29	1,550	1,465	1,555	1,504	(2.46)	43	151K	228M
1394/09/28	1,551	1,530	1,552	1,542	(3.32)	35	162K	250M
1394/09/25	1,661	1,571	1,662	1,595	(0.19)	26	79K	127M
1394/09/24	1,670	1,591	1,670	1,598	(3.21)	9	44K	70M
1394/09/23	1,644	1,644	1,661	1,651	0.61	11	30K	49M
1394/09/22	1,610	1,610	1,641	1,641	3.73	2	1K	2M
1394/09/18	1,582	1,582	1,601	1,582	0.38	7	10K	16M
1394/09/17	1,602	1,546	1,649	1,576	(3.02)	23	77K	121M
1394/09/16	1,651	1,615	1,652	1,625	(4.41)	39	164K	266M
1394/09/15	1,701	1,700	1,701	1,700	(1.16)	3	10K	18M
1394/09/14	1,701	1,695	1,744	1,720	(0.58)	67	356K	613M
1394/09/10	1,695	1,680	1,754	1,730	3.35	134	646K	1B
1394/09/09	1,600	1,590	1,680	1,674	4.63	91	515K	861M
1394/09/08	1,600	1,600	1,600	1,600	0.0	4	12K	20M
1394/09/07	1,601	1,570	1,610	1,600	(1.78)	17	42K	67M
1394/09/04	1,650	1,605	1,650	1,629	(1.27)	12	88K	144M
1394/09/03	1,649	1,649	1,650	1,650	0.06	3	4K	7M
1394/09/02	1,680	1,638	1,698	1,649	(2.83)	26	52K	86M
1394/09/01	1,678	1,663	1,709	1,697	2.04	21	105K	178M
1394/08/30	1,710	1,650	1,710	1,663	0.79	53	490K	816M
1394/08/27	1,600	1,600	1,661	1,650	4.30	98	995K	2B
1394/08/26	1,628	1,563	1,628	1,582	(1.68)	47	225K	356M
1394/08/25	1,614	1,580	1,641	1,609	0.50	58	177K	285M
1394/08/24	1,600	1,580	1,625	1,601	0.13	41	320K	513M
1394/08/23	1,600	1,580	1,630	1,599	(0.68)	26	86K	137M
1394/08/20	1,600	1,600	1,640	1,610	0.94	3	18K	28M
1394/08/19	1,599	1,590	1,599	1,595	(0.19)	38	160K	256M
1394/08/18	1,598	1,597	1,600	1,598	(0.5)	4	7K	12M
1394/08/17	1,619	1,600	1,638	1,606	(0.86)	37	223K	358M
1394/08/16	1,626	1,607	1,626	1,620	(0.61)	12	30K	49M
1394/08/13	1,620	1,620	1,640	1,630	(2.04)	19	52K	84M
1394/08/12	1,630	1,617	1,678	1,664	1.28	18	207K	344M
1394/08/11	1,580	1,580	1,680	1,643	1.11	13	42K	69M
1394/08/10	1,614	1,614	1,640	1,625	(1.22)	7	5K	9M
1394/08/09	1,585	1,585	1,655	1,645	2.43	12	29K	48M
1394/08/06	1,575	1,575	1,647	1,606	(0.56)	5	7K	11M
1394/08/05	1,630	1,600	1,688	1,615	(0.06)	25	72K	116M
1394/08/04	1,629	1,610	1,629	1,616	(1.46)	16	29K	47M
1394/07/29	1,630	1,630	1,682	1,640	(1.91)	31	93K	152M
1394/07/28	1,674	1,670	1,676	1,672	(0.24)	17	87K	146M
1394/07/27	1,688	1,671	1,688	1,676	0.96	17	56K	94M
1394/07/26	1,651	1,650	1,685	1,660	(0.48)	20	46K	76M
1394/07/25	1,670	1,650	1,700	1,668	0.18	27	112K	187M
1394/07/22	1,720	1,640	1,720	1,665	(0.83)	39	117K	194M
1394/07/21	1,689	1,667	1,738	1,679	(4.28)	77	560K	940M
1394/07/20	1,771	1,700	1,771	1,754	3.91	102	698K	1B
1394/07/19	1,673	1,669	1,692	1,688	4.71	89	588K	993M
1394/07/18	1,612	1,612	1,612	1,612	4.95	12	76K	123M
1394/07/15	1,561	1,520	1,569	1,536	(0.19)	54	222K	341M
1394/07/14	1,550	1,530	1,598	1,539	(3.81)	18	41K	63M
1394/07/13	1,625	1,580	1,625	1,600	2.83	12	29K	47M
1394/07/12	1,523	1,523	1,599	1,556	(2.69)	18	51K	80M
1394/07/11	1,650	1,521	1,660	1,599	0.82	14	32K	51M
1394/07/08	1,572	1,567	1,600	1,586	(3.47)	24	92K	145M
1394/07/07	1,525	1,525	1,669	1,643	2.75	5	4K	7M
1394/07/06	1,612	1,590	1,638	1,599	(3.09)	24	63K	101M
1394/07/05	1,650	1,650	1,650	1,650	0.24	1	4K	7M
1394/07/01	1,623	1,622	1,658	1,646	1.48	38	175K	289M
1394/06/31	1,620	1,620	1,630	1,622	1.38	18	94K	152M
1394/06/30	1,601	1,595	1,601	1,600	(1.48)	6	53K	84M
1394/06/29	1,652	1,611	1,652	1,624	(3.96)	17	61K	98M
1394/06/28	1,734	1,667	1,734	1,691	2.36	28	60K	102M
1394/06/25	1,658	1,630	1,695	1,652	(0.24)	33	120K	198M
1394/06/24	1,656	1,655	1,656	1,656	(1.31)	4	4K	7M
1394/06/23	1,735	1,671	1,735	1,678	(0.53)	10	58K	98M
1394/06/22	1,701	1,681	1,701	1,687	(1.46)	14	65K	110M
1394/06/21	1,740	1,710	1,740	1,712	(0.47)	9	36K	61M
1394/06/18	1,745	1,681	1,765	1,720	0.17	38	138K	238M
1394/06/17	1,715	1,711	1,760	1,717	(0.17)	15	21K	36M
1394/06/16	1,737	1,713	1,739	1,720	(0.98)	9	43K	74M
1394/06/15	1,765	1,700	1,765	1,737	(0.23)	6	9K	15M
1394/06/14	1,711	1,711	1,765	1,741	2.53	23	32K	56M
1394/06/11	1,692	1,692	1,743	1,698	(0.12)	10	10K	17M
1394/06/10	1,788	1,690	1,788	1,700	(0.35)	12	61K	104M
1394/06/09	1,816	1,691	1,816	1,706	(1.73)	6	7K	12M
1394/06/08	1,735	1,720	1,780	1,736	0.35	13	62K	108M
1394/06/07	1,634	1,634	1,747	1,730	3.97	16	103K	179M
1394/06/04	1,734	1,640	1,735	1,664	0.60	5	13K	22M
1394/06/03	1,680	1,650	1,681	1,654	(2.99)	17	47K	77M
1394/06/02	1,704	1,690	1,779	1,705	(1.45)	19	74K	126M
1394/06/01	1,721	1,721	1,731	1,730	(3.51)	11	31K	53M
1394/05/31	1,754	1,754	1,820	1,793	2.63	6	36K	64M
1394/05/28	1,746	1,737	1,761	1,747	(1.69)	36	165K	288M
1394/05/27	1,851	1,745	1,851	1,777	0.79	15	50K	89M
1394/05/26	1,750	1,750	1,781	1,763	(3.92)	16	88K	154M
1394/05/25	1,783	1,783	1,880	1,835	2.29	24	61K	112M
1394/05/24	1,800	1,762	1,810	1,794	(2.23)	36	88K	157M
1394/05/21	1,831	1,831	1,889	1,835	(4.38)	15	42K	76M
1394/05/19	1,862	1,862	1,950	1,919	1.91	12	44K	84M
1394/05/18	1,900	1,880	1,933	1,883	0.80	16	48K	90M
1394/05/17	1,889	1,840	1,889	1,868	(2.81)	25	110K	205M
1394/05/14	1,900	1,900	1,940	1,922	(1.13)	17	149K	286M
1394/05/13	2,019	1,932	2,019	1,944	(4.38)	56	237K	461M
1394/05/12	2,000	2,000	2,037	2,033	4.79	138	1M	2B
1394/05/11	1,910	1,895	2,033	1,940	(1.77)	40	211K	410M
1394/05/10	2,000	1,920	2,014	1,975	1.96	20	55K	109M
1394/05/07	1,853	1,853	1,950	1,937	4.25	28	158K	307M
1394/05/06	1,810	1,800	1,870	1,858	(1.06)	29	175K	325M
1394/05/05	1,913	1,850	1,913	1,878	(1.26)	19	133K	250M
1394/05/04	1,868	1,868	2,049	1,902	(3.26)	45	259K	493M
1394/05/03	1,990	1,962	1,990	1,966	(4.79)	17	128K	252M
1394/04/31	2,150	2,000	2,150	2,065	(1.2)	22	64K	132M
1394/04/30	2,030	2,030	2,112	2,090	3.88	95	346K	722M
1394/04/29	2,030	1,920	2,048	2,012	0.55	46	159K	320M
1394/04/24	2,010	1,971	2,018	2,001	(3.52)	60	338K	676M
1394/04/23	2,247	2,050	2,247	2,074	(3.85)	105	393K	815M
1394/04/22	2,170	2,071	2,205	2,157	2.32	83	333K	719M
1394/04/21	2,110	2,060	2,111	2,108	4.82	179	1M	2B
1394/04/20	1,950	1,935	2,021	2,011	4.47	189	949K	2B
1394/04/16	1,899	1,761	1,937	1,925	4.34	105	464K	894M
1394/04/15	1,800	1,800	1,861	1,845	4.06	28	76K	141M
1394/04/14	1,721	1,701	1,799	1,773	(0.17)	91	298K	528M
1394/04/13	1,710	1,700	1,790	1,776	4.16	65	328K	582M
1394/04/10	1,700	1,700	1,765	1,705	(2.24)	38	84K	143M
1394/04/09	1,745	1,703	1,775	1,744	1.63	83	310K	540M
1394/04/08	1,775	1,700	1,775	1,716	0.41	13	31K	53M
1394/04/07	1,769	1,690	1,769	1,709	0.59	19	72K	124M
1394/04/06	1,701	1,690	1,712	1,699	(0.47)	6	27K	46M
1394/04/03	1,702	1,702	1,749	1,707	(2.57)	17	53K	90M
1394/04/02	1,741	1,680	1,801	1,752	(0.34)	77	211K	370M
1394/04/01	1,748	1,748	1,768	1,758	3.53	2	4K	7M
1394/03/31	1,707	1,690	1,707	1,698	(3.03)	19	35K	59M
1394/03/30	1,782	1,712	1,782	1,751	(0.62)	9	20K	36M
1394/03/27	1,750	1,730	1,781	1,762	3.83	85	345K	607M
1394/03/26	1,740	1,682	1,740	1,697	0.35	38	76K	129M
1394/03/25	1,764	1,666	1,764	1,691	(0.94)	7	21K	35M
1394/03/24	1,782	1,681	1,782	1,707	(3.18)	32	76K	129M
1394/03/23	1,782	1,750	1,782	1,763	3.83	43	94K	167M
1394/03/20	1,620	1,601	1,748	1,698	1.98	123	255K	432M
1394/03/19	1,725	1,638	1,725	1,665	(3.42)	61	168K	280M
1394/03/18	1,777	1,719	1,878	1,724	(4.7)	94	328K	565M
1394/03/17	1,838	1,800	1,919	1,809	(4.49)	27	73K	132M
1394/03/16	1,900	1,831	1,941	1,894	(0.42)	67	130K	247M
1394/03/12	1,850	1,790	1,921	1,902	2.53	63	91K	173M
1394/03/11	1,711	1,710	1,870	1,855	4.15	165	517K	959M
1394/03/10	1,860	1,760	1,860	1,781	(2.84)	28	77K	137M
1394/03/09	1,819	1,809	1,896	1,833	(3.73)	64	122K	224M
1394/03/06	1,952	1,795	1,952	1,904	2.15	193	677K	1B
1394/03/05	1,864	1,864	1,864	1,864	4.95	89	412K	767M
1394/03/04	1,747	1,747	1,778	1,776	4.84	61	236K	420M
1394/03/03	1,770	1,670	1,770	1,694	0.41	14	27K	46M
1394/03/02	1,681	1,669	1,718	1,687	(2.03)	37	106K	179M
1394/02/30	1,729	1,713	1,739	1,722	(0.17)	15	17K	30M
1394/02/29	1,749	1,681	1,749	1,725	0.82	13	21K	37M
1394/02/28	1,728	1,677	1,728	1,711	(1.44)	37	91K	156M
1394/02/27	1,799	1,733	1,799	1,736	(3.56)	11	22K	38M
1394/02/23	1,851	1,785	1,851	1,800	(4.05)	66	132K	238M
1394/02/22	1,885	1,850	1,890	1,876	4.11	101	247K	462M
1394/02/21	1,779	1,700	1,890	1,802	5.32	84	227K	409M
1394/02/20	2,000	1,700	2,000	1,711	0.35	7	15K	26M
1394/02/14	1,751	1,724	1,775	1,735	(3.88)	51	103K	179M
1394/02/13	1,839	1,772	1,850	1,805	2.04	64	155K	280M
1394/02/09	1,800	1,754	1,800	1,769	(1.01)	44	82K	145M
1394/02/08	1,797	1,734	1,839	1,787	1.53	92	205K	367M
1394/02/07	1,880	1,747	1,880	1,760	(4.24)	76	174K	306M
1394/02/06	2,030	1,820	2,030	1,838	(6.18)	51	125K	230M
1394/01/22	2,049	1,946	2,049	1,959	(3.4)	28	66K	130M
1394/01/19	2,041	1,940	2,092	2,028	(0.2)	48	120K	243M
1394/01/18	2,029	2,029	2,050	2,032	(4.82)	114	302K	614M
1394/01/17	2,270	2,076	2,270	2,135	(2.15)	103	316K	674M
1394/01/16	2,182	2,182	2,182	2,182	4.95	4	6K	13M
1394/01/15	2,079	2,079	2,079	2,079	5.00	7	5K	11M
1394/01/11	1,913	1,913	2,050	1,980	(0.8)	23	68K	134M
1394/01/10	2,097	1,980	2,129	1,996	(4.22)	81	177K	352M
1394/01/09	2,080	2,046	2,089	2,084	4.72	43	147K	306M
1394/01/08	1,952	1,922	2,002	1,990	4.35	109	265K	528M
1394/01/05	1,870	1,870	1,923	1,907	4.09	72	196K	374M
1393/12/27	1,785	1,785	1,840	1,832	4.51	62	140K	257M
1393/12/26	1,734	1,734	1,799	1,753	(1.85)	36	97K	169M
1393/12/25	1,857	1,775	1,857	1,786	(0.39)	73	124K	222M
1393/12/24	1,805	1,770	1,872	1,793	0.11	162	382K	685M
1393/12/23	1,792	1,757	1,881	1,791	(2.13)	86	291K	522M
1393/12/20	1,825	1,807	1,870	1,830	0.0	63	177K	324M
1393/12/19	1,820	1,820	1,888	1,830	(0.44)	23	72K	131M
1393/12/18	1,870	1,814	1,875	1,838	0.33	35	77K	142M
1393/12/17	1,840	1,805	1,870	1,832	(2.81)	40	94K	172M
1393/12/16	1,997	1,869	1,997	1,885	(2.58)	40	115K	216M
1393/12/13	2,027	1,900	2,028	1,935	(2.22)	47	110K	213M
1393/12/12	2,000	1,905	2,060	1,979	(0.05)	100	208K	412M
1393/12/11	1,970	1,970	1,981	1,980	4.93	124	334K	661M
1393/12/10	1,884	1,865	1,893	1,887	4.66	87	247K	465M
1393/12/09	1,850	1,793	1,856	1,803	(4.45)	67	186K	336M
1393/12/06	1,925	1,874	1,925	1,887	(4.31)	56	172K	324M
1393/12/05	2,048	1,950	2,048	1,972	(0.5)	44	120K	237M
1393/12/04	1,966	1,966	2,000	1,982	(0.55)	30	72K	143M
1393/12/03	2,133	1,960	2,133	1,993	(2.83)	107	293K	583M
1393/12/02	2,159	2,010	2,148	2,051	(2.29)	44	96K	196M
1393/11/29	2,160	2,071	2,160	2,099	(3.23)	53	169K	354M
1393/11/28	2,150	2,100	2,200	2,169	3.29	92	183K	396M
1393/11/27	2,050	2,050	2,110	2,100	4.48	64	164K	344M
1393/11/26	2,070	1,982	2,070	2,010	(2.0)	32	63K	127M
1393/11/25	2,063	2,000	2,072	2,051	3.90	100	282K	579M
1393/11/21	1,964	1,964	2,026	1,974	(4.5)	94	248K	490M
1393/11/20	2,110	2,063	2,110	2,067	(4.79)	49	93K	191M
1393/11/19	2,270	2,092	2,270	2,171	(1.36)	230	478K	1B
1393/11/18	2,200	2,182	2,201	2,201	4.96	60	193K	424M
1393/11/15	2,088	2,088	2,100	2,097	4.85	88	261K	547M
1393/11/14	1,929	1,900	2,005	2,000	4.71	186	564K	1B
1393/11/13	1,899	1,871	1,968	1,910	(2.0)	53	130K	249M
1393/11/12	1,993	1,863	1,993	1,949	2.63	130	414K	808M
1393/11/11	1,892	1,892	1,900	1,899	4.92	31	85K	161M
1393/11/08	1,810	1,805	1,810	1,810	4.99	77	215K	389M
1393/11/07	1,689	1,689	1,741	1,724	3.92	85	229K	394M
1393/11/06	1,719	1,581	1,719	1,659	(0.06)	36	106K	175M
1393/11/05	1,650	1,640	1,663	1,660	4.80	83	213K	353M
1393/11/04	1,590	1,548	1,615	1,584	(1.98)	39	105K	166M
1393/11/01	1,623	1,611	1,658	1,616	(4.66)	224	681K	1B
1393/10/30	1,755	1,688	1,755	1,695	(4.56)	113	265K	449M
1393/10/29	1,827	1,755	1,827	1,776	(3.79)	48	136K	242M
1393/10/28	1,958	1,830	1,958	1,846	(4.0)	76	232K	429M
1393/10/27	1,945	1,871	1,990	1,923	(0.31)	82	212K	407M
1393/10/24	1,920	1,919	2,000	1,929	(4.46)	113	246K	474M
1393/10/23	2,120	2,006	2,120	2,019	(4.36)	303	695K	1B
1393/10/22	2,081	2,079	2,113	2,111	4.87	65	210K	443M
1393/10/21	2,006	2,004	2,148	2,013	(4.55)	160	441K	887M
1393/10/20	2,131	2,108	2,131	2,109	(4.91)	49	106K	223M
1393/10/17	2,377	2,185	2,377	2,218	(3.57)	71	178K	395M
1393/10/16	2,361	2,298	2,361	2,300	(4.88)	123	209K	480M
1393/10/15	2,447	2,380	2,465	2,418	(2.62)	59	138K	335M
1393/10/14	2,452	2,434	2,509	2,483	0.89	33	67K	166M
1393/10/13	2,500	2,431	2,549	2,461	(0.24)	38	122K	301M
1393/10/10	2,500	2,422	2,526	2,467	(2.37)	76	212K	523M
1393/10/09	2,538	2,502	2,560	2,527	(2.09)	31	78K	197M
1393/10/08	2,669	2,506	2,669	2,581	0.43	125	347K	895M
1393/10/07	2,560	2,500	2,605	2,570	3.59	203	549K	1B
1393/10/06	2,433	2,433	2,504	2,481	(1.08)	55	133K	330M
1393/10/03	2,600	2,421	2,600	2,508	(0.87)	242	658K	2B
1393/10/01	2,460	2,460	2,541	2,530	4.55	72	226K	573M
1393/09/29	2,440	2,393	2,500	2,420	(2.85)	331	776K	2B
1393/09/26	2,510	2,440	2,575	2,491	(0.24)	27	46K	115M
1393/09/25	2,500	2,411	2,575	2,497	0.12	86	203K	507M
1393/09/24	2,688	2,488	2,688	2,494	(4.74)	260	822K	2B
1393/09/23	2,730	2,601	2,736	2,618	(4.35)	275	521K	1B
1393/09/19	2,671	2,671	2,875	2,737	(1.97)	96	251K	688M
1393/09/18	2,980	2,776	2,980	2,792	(4.45)	903	848K	2B
1393/09/17	2,912	2,861	2,968	2,922	2.53	111	234K	684M
1393/09/16	2,901	2,844	2,901	2,850	(4.78)	208	597K	2B
1393/09/15	3,130	2,973	3,150	2,993	(4.35)	129	371K	1B
1393/09/12	3,200	3,124	3,200	3,129	(4.84)	108	259K	812M
1393/09/11	3,200	3,170	3,330	3,288	2.53	410	2M	7B
1393/09/10	3,190	3,180	3,300	3,207	(3.81)	75	154K	495M
1393/09/09	3,300	3,190	3,390	3,334	3.09	349	829K	3B
1393/09/08	3,145	3,070	3,267	3,234	3.92	342	888K	3B
1393/09/05	3,030	3,025	3,150	3,112	1.70	67	167K	521M
1393/09/04	3,160	3,030	3,160	3,060	(3.86)	92	161K	492M
1393/09/03	3,180	3,137	3,260	3,183	(0.47)	109	287K	914M
1393/09/02	3,200	3,150	3,240	3,198	(0.44)	57	157K	502M
1393/09/01	3,200	3,134	3,296	3,212	1.52	48	101K	324M
1393/08/28	3,201	3,120	3,210	3,164	(2.65)	104	222K	703M
1393/08/27	3,300	3,211	3,416	3,250	(3.85)	119	310K	1B
1393/08/26	3,300	3,300	3,434	3,380	1.72	136	310K	1B
1393/08/25	3,202	3,202	3,399	3,323	1.40	301	632K	2B
1393/08/24	3,280	3,191	3,347	3,277	(2.41)	202	588K	2B
1393/08/21	3,310	3,252	3,459	3,358	1.82	288	774K	3B
1393/08/20	3,300	3,258	3,397	3,298	(3.82)	235	597K	2B
1393/08/19	3,550	3,351	3,550	3,429	0.79	237	506K	2B
1393/08/18	3,390	3,371	3,406	3,402	4.87	656	1M	4B
1393/08/17	3,110	3,100	3,300	3,244	3.21	765	2M	5B
1393/08/14	3,156	3,102	3,190	3,143	(0.41)	140	304K	954M
1393/08/11	3,198	3,120	3,200	3,156	(0.91)	125	263K	831M
1393/08/10	3,102	3,102	3,210	3,185	1.85	197	410K	1B
1393/08/07	3,062	3,061	3,161	3,127	1.59	94	281K	879M
1393/08/06	3,075	3,072	3,100	3,078	0.07	64	118K	363M
1393/08/05	3,065	3,060	3,111	3,076	(0.68)	77	172K	529M
1393/08/04	3,179	3,087	3,179	3,097	(2.02)	48	100K	311M
1393/08/03	3,139	3,131	3,198	3,161	1.93	88	249K	789M
1393/07/30	3,147	3,058	3,147	3,101	(0.67)	164	308K	955M
1393/07/29	3,150	3,075	3,224	3,122	(2.1)	174	341K	1B
1393/07/28	3,100	3,100	3,202	3,189	4.56	369	767K	2B
1393/07/27	3,040	3,020	3,090	3,050	(0.1)	162	271K	826M
1393/07/26	3,100	3,031	3,100	3,053	(0.88)	55	85K	260M
1393/07/23	3,055	3,055	3,100	3,080	(0.26)	74	126K	389M
1393/07/22	3,149	3,025	3,149	3,088	(0.32)	75	100K	308M
1393/07/20	3,053	3,053	3,150	3,098	(0.99)	67	121K	374M
1393/07/19	3,150	3,070	3,187	3,129	(0.51)	161	388K	1B
1393/07/16	3,110	3,082	3,178	3,145	2.14	190	422K	1B
1393/07/15	3,031	3,030	3,115	3,079	1.95	187	464K	1B
1393/07/14	3,010	2,963	3,088	3,020	(0.53)	92	290K	877M
1393/07/12	3,098	3,000	3,098	3,036	0.53	137	456K	1B
1393/07/09	3,003	3,003	3,070	3,020	(2.01)	105	277K	835M
1393/07/08	3,169	3,030	3,180	3,082	(0.74)	170	483K	1B
1393/07/07	3,038	3,038	3,111	3,105	4.79	220	711K	2B
1393/07/06	3,089	2,855	3,089	2,963	(1.23)	205	431K	1B
1393/07/05	3,029	2,965	3,029	3,000	(1.7)	27	54K	163M
1393/07/02	3,119	3,044	3,119	3,052	0.07	43	153K	468M
1393/07/01	3,088	3,040	3,088	3,050	(2.37)	103	156K	477M
1393/06/31	3,139	3,075	3,139	3,124	0.03	16	77K	240M
1393/06/30	3,138	3,090	3,138	3,123	1.07	30	92K	287M
1393/06/29	3,025	3,025	3,141	3,090	0.72	57	67K	206M
1393/06/26	3,071	3,035	3,099	3,068	(0.36)	29	59K	180M
1393/06/25	3,121	3,019	3,164	3,079	0.29	51	97K	297M
1393/06/24	3,045	3,045	3,120	3,070	0.89	43	53K	164M
1393/06/23	3,041	3,030	3,120	3,043	(3.43)	51	118K	358M
1393/06/22	3,041	3,001	3,235	3,151	2.27	145	350K	1B
1393/06/19	3,108	3,050	3,108	3,081	(3.54)	106	158K	487M
1393/06/18	3,262	3,150	3,285	3,194	(1.66)	48	112K	357M
1393/06/17	3,222	3,222	3,252	3,248	4.84	221	319K	1B
1393/06/16	3,180	3,060	3,220	3,098	(3.7)	269	488K	2B
1393/06/15	3,200	3,180	3,281	3,217	1.45	108	225K	723M
1393/06/12	3,211	3,150	3,220	3,171	(3.76)	277	479K	2B
1393/06/11	3,288	3,250	3,310	3,295	2.27	45	83K	273M
1393/06/10	3,161	3,160	3,324	3,222	0.91	98	147K	472M
1393/06/09	3,202	3,161	3,220	3,193	(0.31)	101	148K	471M
1393/06/08	3,200	3,177	3,300	3,203	(2.08)	28	58K	186M
1393/06/05	3,389	3,232	3,389	3,271	0.25	53	112K	367M
1393/06/04	3,262	3,230	3,330	3,263	(0.7)	44	121K	396M
1393/06/03	3,301	3,252	3,301	3,286	0.61	123	136K	446M
1393/06/02	3,300	3,250	3,300	3,266	(2.22)	39	76K	249M
1393/06/01	3,300	3,266	3,389	3,340	(0.68)	20	28K	93M
1393/05/29	3,449	3,303	3,449	3,363	(0.44)	115	210K	708M
1393/05/28	3,380	3,335	3,454	3,378	(0.76)	71	99K	334M
1393/05/27	3,450	3,301	3,470	3,404	1.82	105	222K	755M
1393/05/26	3,200	3,200	3,361	3,343	4.44	90	273K	913M
1393/05/25	3,231	3,162	3,389	3,201	(2.73)	181	362K	1B
1393/05/22	3,406	3,250	3,340	3,291	0.37	92	235K	773M
1393/05/21	3,303	3,250	3,370	3,279	(2.56)	108	237K	777M
1393/05/20	3,468	3,333	3,468	3,365	(0.59)	152	206K	693M
1393/05/19	3,489	3,237	3,489	3,385	0.50	53	86K	291M
1393/05/18	3,400	3,340	3,420	3,368	(4.13)	110	234K	789M
1393/05/15	3,511	3,450	3,577	3,513	1.01	111	225K	791M
1393/05/14	3,420	3,405	3,574	3,478	2.08	109	193K	670M
1393/05/13	3,510	3,357	3,547	3,407	(2.6)	63	144K	489M
1393/05/12	3,620	3,403	3,620	3,498	(2.32)	146	266K	932M
1393/05/11	3,699	3,547	3,700	3,581	(4.07)	118	247K	883M
1393/05/06	3,750	3,610	3,800	3,733	(0.29)	143	245K	915M
1393/05/05	3,650	3,650	3,759	3,744	4.58	310	697K	3B
1393/05/04	3,606	3,397	3,606	3,580	4.22	332	901K	3B
1393/05/01	3,549	3,388	3,549	3,435	1.39	200	352K	1B
1393/04/31	3,388	3,388	3,388	3,388	4.99	56	195K	662M
1393/04/30	3,171	3,171	3,265	3,227	0.31	33	75K	243M
1393/04/29	3,147	3,135	3,317	3,217	(2.43)	47	95K	305M
1393/04/25	3,325	3,201	3,326	3,297	1.04	84	139K	458M
1393/04/24	3,300	3,197	3,349	3,263	(2.74)	130	235K	768M
1393/04/23	3,300	3,292	3,429	3,355	(2.95)	55	107K	360M
1393/04/22	3,537	3,341	3,537	3,457	(0.26)	66	152K	527M
1393/04/21	3,370	3,177	3,475	3,466	4.71	173	460K	2B
1393/04/18	3,300	3,245	3,386	3,310	(2.13)	196	209K	692M
1393/04/17	3,359	3,350	3,386	3,382	4.87	167	391K	1B
1393/04/16	3,200	3,150	3,270	3,225	(0.59)	20	19K	63M
1393/04/15	3,469	3,213	3,469	3,244	(4.08)	52	124K	402M
1393/04/14	3,370	3,370	3,387	3,382	4.84	55	110K	373M
1393/04/11	3,219	3,200	3,227	3,226	4.94	162	218K	703M
1393/04/10	3,059	3,059	3,078	3,074	4.84	26	71K	218M
1393/04/09	2,915	2,915	3,000	2,932	(4.43)	87	204K	598M
1393/04/08	3,150	3,067	3,150	3,068	(4.96)	14	19K	58M
1393/04/07	3,301	3,224	3,301	3,228	(4.86)	46	57K	184M
1393/04/04	3,399	3,319	3,480	3,393	1.13	37	63K	214M
1393/04/03	3,341	3,329	3,451	3,355	(4.25)	93	209K	702M
1393/04/02	3,739	3,383	3,739	3,504	(1.6)	147	445K	2B
1393/04/01	3,560	3,540	3,561	3,561	4.98	109	331K	1B
1393/03/31	3,300	3,300	3,403	3,392	4.66	40	109K	370M
1393/03/28	3,289	3,150	3,290	3,241	2.11	14	29K	94M
1393/03/27	3,250	3,165	3,320	3,174	(3.17)	25	18K	58M
1393/03/26	3,100	3,100	3,310	3,278	3.96	24	34K	110M
1393/03/25	3,153	3,153	3,154	3,153	(4.97)	34	64K	203M
1393/03/24	3,577	3,306	3,577	3,318	(4.66)	24	34K	113M
1393/03/21	3,544	3,430	3,525	3,480	2.14	36	53K	186M
1393/03/20	3,270	3,270	3,475	3,407	(0.9)	25	36K	124M
1393/03/19	3,390	3,390	3,480	3,438	(3.59)	36	84K	290M
1393/03/18	3,630	3,489	3,646	3,566	2.41	31	51K	181M
1393/03/17	3,700	3,700	3,700	3,482	0.20	1	1K	5M
1393/03/10	3,764	3,560	3,790	3,725	3.04	124	208K	775M
1393/03/07	3,701	3,561	3,702	3,615	(3.55)	122	309K	1B
1393/03/05	3,651	3,651	3,846	3,748	0.05	27	55K	206M
1393/03/04	3,765	3,727	3,999	3,746	(4.51)	126	311K	1B
1393/03/03	3,960	3,819	4,050	3,923	0.23	53	49K	194M
1393/02/31	3,870	3,820	3,940	3,914	3.82	102	283K	1B
1393/02/30	3,785	3,702	3,860	3,770	(0.95)	66	95K	359M
1393/02/29	3,700	3,700	3,950	3,806	(1.48)	61	141K	535M
1393/02/28	3,890	3,800	4,000	3,863	(0.41)	86	241K	930M
1393/02/27	3,931	3,800	3,998	3,879	(2.44)	16	22K	85M
1393/02/24	4,090	3,918	4,100	3,976	(3.59)	90	183K	727M
1393/02/22	4,172	4,002	4,172	4,124	3.77	96	188K	774M
1393/02/21	3,974	3,973	3,974	3,974	4.99	305	270K	1B
1393/02/20	3,550	3,550	3,888	3,785	2.21	44	117K	443M
1393/02/17	3,650	3,645	3,744	3,703	0.14	22	24K	87M
1393/02/16	3,853	3,620	3,853	3,698	(1.96)	48	126K	465M
1393/02/15	3,900	3,750	3,900	3,772	(1.31)	57	104K	392M
1393/02/14	3,715	3,715	3,842	3,822	(1.34)	17	37K	141M
1393/02/13	3,960	3,800	3,960	3,874	(1.95)	86	190K	735M
1393/02/10	3,935	3,898	3,980	3,951	2.86	162	292K	1B
1393/02/09	3,667	3,667	3,950	3,841	1.37	146	361K	1B
1393/02/08	3,531	3,530	3,898	3,789	2.05	258	850K	3B
1393/02/07	3,798	3,560	3,803	3,713	2.51	180	509K	2B
1393/02/06	3,590	3,510	3,647	3,622	4.26	75	223K	809M
1393/02/03	3,402	3,374	3,559	3,474	(2.17)	176	361K	1B
1393/02/02	3,559	3,400	3,561	3,551	4.69	202	604K	2B
1393/02/01	3,397	3,370	3,397	3,392	4.82	44	102K	347M
1393/01/31	3,240	3,126	3,247	3,236	4.62	51	161K	520M
1393/01/30	3,370	3,073	3,370	3,093	(4.36)	78	182K	564M
1393/01/27	3,101	3,101	3,246	3,234	4.59	77	185K	600M
1393/01/26	3,110	3,061	3,193	3,092	0.65	69	148K	457M
1393/01/25	3,059	3,059	3,188	3,072	(4.6)	112	257K	791M
1393/01/24	3,300	3,218	3,300	3,220	(4.93)	29	48K	153M
1393/01/23	3,416	3,366	3,559	3,387	(4.4)	47	101K	342M
1393/01/20	3,737	3,500	3,737	3,543	(3.3)	50	116K	412M
1393/01/19	3,787	3,550	3,800	3,664	0.71	71	145K	532M
1393/01/18	3,353	3,353	3,687	3,638	3.59	145	341K	1B
1393/01/17	3,501	3,500	3,549	3,512	(3.33)	81	184K	645M
1393/01/16	3,601	3,600	3,700	3,633	(1.73)	55	110K	398M
1393/01/11	3,750	3,680	3,798	3,697	(0.51)	75	173K	640M
1393/01/10	3,875	3,668	3,875	3,716	0.27	34	92K	341M
1393/01/09	3,750	3,672	3,750	3,706	(3.67)	67	59K	218M
1393/01/06	4,051	3,705	4,051	3,847	(0.88)	49	89K	343M
1393/01/05	3,898	3,722	3,938	3,881	3.47	62	140K	544M
1392/12/28	3,998	3,700	3,998	3,751	(3.57)	143	365K	1B
1392/12/27	3,880	3,800	3,910	3,890	4.46	163	488K	2B
1392/12/26	3,724	3,724	3,724	3,724	4.99	30	107K	399M
1392/12/25	3,547	3,547	3,547	3,547	4.97	2	2K	8M
1392/12/20	3,500	3,350	3,500	3,379	(4.03)	49	144K	486M
1392/12/19	3,700	3,511	3,700	3,521	(4.37)	50	68K	239M
1392/12/18	3,680	3,675	3,789	3,682	(4.81)	93	223K	822M
1392/12/17	3,998	3,721	4,000	3,868	(0.92)	54	119K	460M
1392/12/14	3,899	3,897	3,907	3,904	4.92	88	263K	1B
1392/12/13	3,653	3,648	3,850	3,721	(3.07)	59	180K	671M
1392/12/12	4,001	3,836	4,001	3,839	(4.9)	92	175K	671M
1392/12/11	4,139	4,009	4,256	4,037	(4.31)	84	155K	627M
1392/12/10	4,335	4,190	4,380	4,219	0.19	46	68K	285M
1392/12/07	4,180	4,180	4,270	4,211	0.62	42	68K	285M
1392/12/06	4,022	4,021	4,250	4,185	(1.04)	44	114K	477M
1392/12/05	4,200	4,200	4,285	4,229	0.26	104	179K	759M
1392/12/04	4,275	4,071	4,350	4,218	(1.56)	170	309K	1B
1392/12/03	4,192	4,190	4,539	4,285	(2.59)	301	738K	3B
1392/11/30	4,300	4,300	4,405	4,399	4.84	97	222K	976M
1392/11/29	4,160	4,144	4,379	4,196	(3.81)	168	245K	1B
1392/11/28	4,365	4,156	4,365	4,362	4.91	89	248K	1B
1392/11/27	4,158	4,100	4,163	4,158	4.87	27	57K	235M
1392/11/26	3,695	3,695	4,038	3,965	3.09	71	180K	715M
1392/11/23	3,846	3,846	3,846	3,846	(4.99)	49	123K	473M
1392/11/21	4,457	4,033	4,457	4,048	(4.64)	112	344K	1B
1392/11/20	4,211	4,211	4,354	4,245	(4.22)	202	585K	2B
1392/11/19	4,690	4,336	4,690	4,432	(2.89)	18	37K	163M
1392/11/16	4,850	4,544	4,850	4,564	(4.58)	53	94K	429M
1392/11/15	4,794	4,500	4,794	4,783	4.75	103	223K	1B
1392/11/14	4,655	4,561	4,798	4,566	(4.89)	187	548K	3B
1392/11/13	4,946	4,550	4,946	4,801	1.91	197	507K	2B
1392/11/12	4,711	4,711	4,711	4,711	4.99	36	136K	639M
1392/11/09	4,487	4,487	4,487	4,487	4.98	26	63K	285M
1392/11/08	4,050	4,050	4,358	4,274	2.96	66	171K	732M
1392/11/07	4,151	4,151	4,151	4,151	(4.99)	16	17K	72M
1392/11/06	4,367	4,351	4,373	4,369	(4.59)	51	150K	657M
1392/11/05	4,588	4,520	4,648	4,579	(0.35)	15	42K	192M
1392/11/02	4,610	4,594	4,610	4,595	(4.96)	110	276K	1B
1392/11/01	4,670	4,648	5,090	4,835	(1.17)	137	259K	1B
1392/10/30	5,100	4,862	5,100	4,892	(4.4)	162	280K	1B
1392/10/28	5,150	4,910	5,150	5,117	1.63	87	172K	879M
1392/10/25	5,100	4,938	5,290	5,035	(2.86)	176	390K	2B
1392/10/24	5,480	5,025	5,480	5,183	(2.0)	282	510K	3B
1392/10/23	5,430	5,160	5,640	5,289	(2.49)	349	681K	4B
1392/10/22	5,700	5,410	5,700	5,424	(4.74)	82	190K	1B
1392/10/21	5,761	5,537	5,970	5,694	(2.3)	558	939K	5B
1392/10/18	5,829	5,450	5,970	5,828	2.50	590	2M	9B
1392/10/17	5,949	5,650	5,949	5,686	(2.34)	104	143K	815M
1392/10/16	5,944	5,602	5,944	5,822	1.85	436	957K	6B
1392/10/15	5,690	5,506	5,810	5,716	(0.82)	342	701K	4B
1392/10/14	5,980	5,689	5,988	5,763	(3.76)	511	1M	7B
1392/10/11	6,220	5,650	6,220	5,988	0.94	628	1M	7B
1392/10/09	5,890	5,650	5,949	5,932	4.69	642	2M	11B
1392/10/08	5,705	5,251	5,705	5,666	4.27	1,451	5M	28B
1392/10/07	5,434	5,434	5,434	5,434	4.98	261	1M	6B
1392/10/04	5,176	5,125	5,176	5,176	4.99	433	2M	9B
1392/10/03	4,796	4,796	4,971	4,930	4.12	52	145K	714M
1392/10/01	4,752	4,701	4,899	4,735	(4.3)	295	779K	4B
1392/09/30	5,183	4,907	5,183	4,948	(4.2)	251	624K	3B
1392/09/27	5,349	4,949	5,349	5,165	(0.84)	414	739K	4B
1392/09/26	5,136	5,136	5,500	5,209	(3.64)	397	1M	6B
1392/09/25	5,406	5,400	5,406	5,406	4.99	409	2M	9B
1392/09/24	5,149	5,149	5,149	5,149	5.00	202	853K	4B
1392/09/23	4,890	4,697	4,915	4,904	4.76	360	1M	5B
1392/09/20	4,520	4,480	4,697	4,681	4.63	353	717K	3B
1392/09/19	4,230	4,200	4,480	4,474	4.85	462	1M	6B
1392/09/18	4,389	4,179	4,389	4,267	(2.89)	191	313K	1B
1392/09/17	4,559	4,325	4,568	4,394	(3.47)	599	1M	5B
1392/09/16	4,587	4,300	4,587	4,552	4.19	686	2M	8B
1392/09/13	4,369	4,369	4,369	4,369	5.00	26	23K	100M
1392/09/12	4,161	4,161	4,161	4,161	5.00	15	15K	63M
1392/09/11	3,963	3,963	3,963	3,963	4.98	43	119K	471M
1392/09/10	3,662	3,662	3,793	3,775	4.48	114	266K	1B
1392/09/09	3,610	3,600	3,649	3,613	1.20	455	653K	2B
1392/09/06	3,610	3,500	3,610	3,570	0.48	135	377K	1B
1392/09/05	3,546	3,500	3,600	3,553	1.72	162	319K	1B
1392/09/04	3,460	3,451	3,530	3,493	0.58	120	267K	932M
1392/09/03	3,541	3,450	3,599	3,473	(0.4)	420	508K	2B
1392/09/02	3,498	3,400	3,518	3,487	1.96	85	163K	567M
1392/08/29	3,723	3,369	3,723	3,420	(3.55)	185	524K	2B
1392/08/28	3,450	3,400	3,577	3,546	4.08	130	310K	1B
1392/08/27	3,500	3,337	3,500	3,407	1.28	40	68K	233M
1392/08/26	3,550	3,348	3,550	3,364	(4.54)	117	217K	730M
1392/08/25	3,520	3,500	3,630	3,524	(2.46)	91	184K	647M
1392/08/21	3,501	3,501	3,650	3,613	(1.47)	60	122K	440M
1392/08/20	3,797	3,500	3,799	3,667	(0.35)	40	94K	344M
1392/08/19	3,800	3,600	3,800	3,680	(1.58)	100	177K	652M
1392/08/18	3,700	3,501	3,756	3,739	4.50	157	326K	1B
1392/08/15	3,678	3,510	3,678	3,578	2.05	166	442K	2B
1392/08/14	3,411	3,411	3,680	3,506	(1.04)	86	161K	563M
1392/08/13	3,543	3,541	3,600	3,543	(4.94)	85	172K	610M
1392/08/12	3,900	3,693	3,900	3,727	(4.12)	118	206K	768M
1392/08/11	3,900	3,850	3,900	3,887	21.96	214	444K	2B
1392/07/22	5,053	5,053	5,520	5,375	2.17	231	313K	2B
1392/07/21	5,597	5,200	5,597	5,261	(3.79)	112	202K	1B
1392/07/20	5,598	5,164	5,640	5,468	0.61	166	267K	1B
1392/07/17	5,452	5,300	5,568	5,435	(1.56)	176	265K	1B
1392/07/16	5,620	5,350	5,699	5,521	(0.16)	112	182K	1B
1392/07/15	5,700	5,444	5,700	5,530	(1.58)	30	66K	365M
1392/07/14	5,760	5,445	5,790	5,619	(1.92)	125	357K	2B
1392/07/13	5,570	5,530	5,790	5,729	3.77	131	334K	2B
1392/07/10	5,739	5,425	5,739	5,521	(3.31)	146	221K	1B
1392/07/09	5,867	5,511	5,867	5,710	(1.43)	170	287K	2B
1392/07/08	5,793	5,793	5,793	5,793	4.98	34	96K	555M
1392/07/07	5,518	5,518	5,518	5,518	4.98	221	751K	4B
1392/07/06	5,256	5,256	5,256	5,256	4.99	18	25K	131M
1392/07/03	5,000	4,900	5,060	5,006	1.15	31	45K	223M
1392/07/02	5,180	4,852	5,250	4,949	(2.66)	30	69K	342M
1392/07/01	4,965	4,950	5,180	5,084	1.38	36	55K	278M
1392/06/31	5,100	4,934	5,100	5,015	(3.43)	22	57K	288M
1392/06/30	5,150	5,100	5,200	5,193	3.78	34	64K	332M
1392/06/27	5,140	4,851	5,140	5,004	1.73	17	29K	144M
1392/06/26	5,040	4,815	5,300	4,919	(2.94)	119	233K	1B
1392/06/25	5,070	5,022	5,143	5,068	(3.61)	9	7K	37M
1392/06/24	5,035	5,035	5,389	5,258	(0.36)	19	28K	145M
1392/06/23	5,349	4,917	5,399	5,277	2.53	65	128K	675M
1392/06/20	5,147	5,140	5,147	5,147	5.00	94	196K	1B
1392/06/19	4,902	4,902	4,902	4,902	4.99	2	2K	10M
1392/06/18	4,400	4,400	4,691	4,669	4.50	29	49K	227M
1392/06/17	4,313	4,313	4,630	4,468	(1.24)	33	48K	213M
1392/06/16	4,520	4,520	4,750	4,524	(4.9)	81	219K	993M
1392/06/13	4,761	4,757	4,761	4,757	(4.99)	15	27K	127M
1392/06/12	5,300	4,903	5,300	5,007	(2.98)	90	195K	975M
1392/06/10	5,177	5,100	5,177	5,161	3.20	57	111K	571M
1392/06/09	4,638	4,638	5,099	5,001	2.46	37	66K	331M
1392/06/06	4,881	4,881	4,881	4,881	(4.98)	4	1K	7M
1392/06/05	5,370	4,997	5,370	5,137	(2.34)	54	92K	472M
1392/06/04	5,270	5,180	5,399	5,260	(0.11)	44	99K	521M
1392/06/03	5,444	5,131	5,444	5,266	(1.22)	67	103K	540M
1392/06/02	5,298	5,100	5,454	5,331	2.44	111	238K	1B
1392/05/30	5,140	5,125	5,498	5,204	(3.52)	96	159K	825M
1392/05/29	5,790	5,341	5,790	5,394	(4.06)	61	127K	683M
1392/05/28	5,900	5,505	5,900	5,622	(2.82)	56	105K	588M
1392/05/27	5,874	5,635	5,880	5,785	(2.46)	112	468K	3B
1392/05/26	5,875	5,875	6,056	5,931	(4.09)	180	434K	3B
1392/05/23	6,361	6,042	6,555	6,184	(2.75)	198	385K	2B
1392/05/22	6,395	6,122	6,395	6,359	4.40	344	1M	7B
1392/05/21	6,091	6,091	6,091	6,091	5.00	28	104K	633M
1392/05/20	5,801	5,751	5,801	5,801	5.00	360	1M	6B
1392/05/16	5,384	5,384	5,600	5,525	3.58	217	441K	2B
1392/05/15	5,300	5,210	5,390	5,334	(0.49)	23	44K	233M
1392/05/14	5,400	5,142	5,400	5,360	0.98	115	232K	1B
1392/05/13	5,121	5,121	5,410	5,308	0.66	87	163K	866M
1392/05/12	5,250	5,100	5,395	5,273	2.61	228	851K	4B
1392/05/09	5,141	5,050	5,141	5,139	4.94	61	100K	513M
1392/05/07	4,551	4,551	4,950	4,897	2.94	46	60K	292M
1392/05/06	4,700	4,700	4,950	4,757	(2.46)	34	58K	274M
1392/05/05	5,050	4,870	5,050	4,877	(4.86)	67	131K	637M
1392/05/02	5,290	5,000	5,290	5,126	0.87	64	113K	577M
1392/05/01	4,750	4,750	5,138	5,082	3.84	114	247K	1B
1392/04/31	4,883	4,883	5,080	4,894	(4.77)	105	263K	1B
1392/04/30	5,387	5,087	5,387	5,139	(4.02)	105	282K	1B
1392/04/29	5,530	5,150	5,530	5,354	1.65	106	286K	2B
1392/04/26	5,250	5,200	5,268	5,267	4.96	155	352K	2B
1392/04/25	5,044	4,804	5,044	5,018	4.45	155	365K	2B
1392/04/24	4,700	4,670	4,807	4,804	4.91	79	208K	998M
1392/04/23	4,574	4,572	4,609	4,579	(4.84)	112	199K	909M
1392/04/22	4,963	4,811	4,820	4,812	(4.98)	40	119K	573M
1392/04/19	5,400	5,044	5,400	5,064	(4.61)	159	323K	2B
1392/04/18	5,300	5,256	5,532	5,309	(4.03)	66	100K	531M
1392/04/17	5,790	5,519	5,790	5,532	(4.77)	103	279K	2B
1392/04/16	5,960	5,394	5,960	5,809	2.33	342	1M	6B
1392/04/15	5,677	5,677	5,677	5,677	4.99	145	570K	3B
1392/04/12	5,407	5,406	5,407	5,407	4.99	34	89K	482M
1392/04/11	5,200	4,810	5,216	5,150	3.66	169	519K	3B
1392/04/10	4,665	4,665	4,983	4,968	4.68	172	617K	3B
1392/04/09	4,600	4,403	4,865	4,746	2.42	276	786K	4B
1392/04/08	4,666	4,363	4,768	4,634	1.62	94	181K	841M
1392/04/05	4,500	4,420	4,588	4,560	4.35	288	717K	3B
1392/04/04	4,376	4,299	4,377	4,370	4.82	96	245K	1B
1392/04/02	4,085	4,085	4,498	4,169	(3.02)	444	1M	4B
1392/04/01	4,400	4,223	4,400	4,299	(3.28)	20	25K	108M
1392/03/29	4,518	4,160	4,518	4,445	3.30	606	2M	10B
1392/03/28	4,303	4,303	4,303	4,303	4.98	15	35K	150M
1392/03/27	4,099	4,099	4,099	4,099	4.99	177	663K	3B
1392/03/26	3,904	3,904	3,904	3,904	4.97	339	897K	4B
1392/03/25	3,719	3,719	3,719	3,719	5.00	6	8K	28M
1392/03/22	3,542	3,542	3,542	3,542	4.98	53	219K	776M
1392/03/21	3,379	3,240	3,381	3,374	4.78	74	170K	575M
1392/03/20	3,170	3,170	3,234	3,220	4.55	73	204K	657M
1392/03/19	2,999	2,954	3,182	3,080	1.62	284	713K	2B
1392/03/18	3,169	2,918	3,169	3,031	(1.3)	322	729K	2B
1392/03/13	3,071	3,071	3,071	3,071	4.99	31	93K	286M
1392/03/12	2,925	2,925	2,925	2,925	4.99	33	105K	308M
1392/03/11	2,786	2,786	2,786	2,786	4.97	200	597K	2B
1392/03/08	2,654	2,654	2,654	2,654	4.98	54	181K	481M
1392/03/07	2,500	2,400	2,544	2,528	4.33	138	485K	1B
1392/03/06	2,550	2,406	2,550	2,423	(4.3)	87	160K	388M
1392/03/05	2,620	2,420	2,620	2,532	1.24	57	121K	305M
1392/03/04	2,400	2,380	2,506	2,501	4.78	41	60K	149M
1392/03/01	2,396	2,310	2,445	2,387	1.75	60	103K	246M
1392/02/31	2,360	2,300	2,391	2,346	2.18	42	43K	102M
1392/02/30	2,287	2,250	2,297	2,296	4.94	24	62K	143M
1392/02/29	2,171	2,171	2,222	2,188	(3.91)	47	65K	142M
1392/02/28	2,293	2,251	2,390	2,277	(3.88)	55	116K	263M
1392/02/25	2,397	2,304	2,400	2,369	3.13	78	125K	297M
1392/02/24	2,296	2,292	2,389	2,297	(4.77)	86	129K	297M
1392/02/23	2,530	2,404	2,530	2,412	(4.66)	189	373K	899M
1392/02/22	2,597	2,519	2,597	2,530	0.60	68	124K	314M
1392/02/21	2,600	2,473	2,635	2,515	(2.22)	93	242K	610M
1392/02/18	2,630	2,530	2,630	2,572	(2.39)	70	124K	320M
1392/02/17	2,635	2,635	2,754	2,635	(4.98)	46	115K	302M
1392/02/16	2,800	2,755	2,830	2,773	(4.35)	107	288K	798M
1392/02/15	3,160	2,867	3,160	2,899	(3.91)	189	524K	2B
1392/02/14	2,732	2,732	3,199	3,017	31.40	332	773K	2B
1392/01/21	2,854	2,701	2,854	2,796	2.83	75	162K	453M
1392/01/20	2,700	2,700	2,778	2,719	2.26	25	26K	70M
1392/01/19	2,650	2,614	2,714	2,659	(2.6)	60	94K	249M
1392/01/18	2,750	2,720	2,844	2,730	(2.64)	31	31K	84M
1392/01/17	2,840	2,680	2,880	2,804	(0.04)	27	33K	93M
1392/01/14	2,810	2,791	2,860	2,805	(1.68)	27	29K	80M
1392/01/11	2,711	2,711	2,890	2,853	2.00	30	29K	84M
1392/01/10	2,900	2,759	2,900	2,797	(3.68)	30	54K	151M
1392/01/07	3,025	2,830	3,025	2,904	0.73	96	215K	624M
1392/01/06	2,785	2,785	2,886	2,883	4.87	107	259K	747M
1392/01/05	2,701	2,701	2,779	2,749	3.85	12	15K	42M
1391/12/28	2,567	2,567	2,699	2,647	2.88	31	40K	105M
1391/12/27	2,698	2,560	2,698	2,573	(4.31)	26	23K	59M
1391/12/26	2,700	2,546	2,780	2,689	1.36	69	184K	496M
1391/12/23	2,635	2,635	2,655	2,653	4.90	85	146K	386M
1391/12/22	2,511	2,490	2,600	2,529	(1.67)	45	105K	266M
1391/12/21	2,678	2,522	2,678	2,572	(2.17)	42	111K	285M
1391/12/20	2,485	2,485	2,699	2,629	0.69	47	125K	328M
1391/12/19	2,777	2,580	2,777	2,611	(3.04)	55	66K	173M
1391/12/16	2,899	2,660	2,899	2,693	(3.79)	61	124K	334M
1391/12/15	2,945	2,767	2,945	2,799	(2.1)	12	14K	39M
1391/12/14	2,790	2,782	2,900	2,859	(0.66)	49	57K	162M
1391/12/13	2,775	2,771	2,945	2,878	0.59	50	114K	328M
1391/12/12	2,880	2,856	2,900	2,861	(4.82)	95	184K	526M
1391/12/09	3,100	2,910	3,102	3,006	(1.54)	106	224K	675M
1391/12/08	3,053	3,053	3,053	3,053	4.99	64	156K	477M
1391/12/07	2,910	2,883	3,034	2,908	(4.15)	109	239K	696M
1391/12/06	3,276	3,013	3,276	3,034	(4.32)	130	251K	761M
1391/12/05	3,363	3,150	3,363	3,171	(2.82)	71	102K	323M
1391/12/02	3,250	3,243	3,368	3,263	(4.39)	300	485K	2B
1391/12/01	3,298	3,298	3,429	3,413	4.50	203	552K	2B
1391/11/30	3,200	3,200	3,299	3,266	(0.09)	30	28K	91M
1391/11/29	3,300	3,250	3,320	3,269	(1.03)	81	186K	609M
1391/11/28	3,300	3,232	3,400	3,303	0.24	50	60K	198M
1391/11/25	3,230	3,230	3,333	3,295	(2.05)	93	185K	609M
1391/11/24	3,400	3,311	3,447	3,364	(0.85)	93	210K	705M
1391/11/23	3,350	3,322	3,467	3,393	(1.42)	42	93K	317M
1391/11/21	3,474	3,291	3,520	3,442	1.59	46	82K	284M
1391/11/18	3,300	3,300	3,420	3,388	2.02	71	169K	572M
1391/11/17	3,300	3,260	3,380	3,321	1.90	38	84K	279M
1391/11/16	3,400	3,240	3,400	3,259	(3.86)	64	90K	293M
1391/11/15	3,550	3,315	3,550	3,390	(2.81)	130	298K	1B
1391/11/14	3,390	3,390	3,489	3,488	4.97	112	316K	1B
1391/11/11	3,300	3,274	3,375	3,323	(1.6)	82	187K	621M
1391/11/09	3,360	3,264	3,451	3,377	1.20	59	88K	298M
1391/11/08	3,250	3,246	3,390	3,337	(2.11)	130	397K	1B
1391/11/07	3,489	3,302	3,489	3,409	2.19	86	235K	802M
1391/11/04	3,191	3,191	3,345	3,336	4.71	52	131K	437M
1391/11/03	3,190	3,174	3,320	3,186	(4.64)	115	173K	551M
1391/11/02	3,470	3,312	3,470	3,341	(4.16)	144	306K	1B
1391/11/01	3,451	3,450	3,530	3,486	0.55	174	231K	807M
1391/10/30	3,600	3,421	3,600	3,467	(3.53)	116	232K	804M
1391/10/27	3,649	3,563	3,649	3,594	(0.58)	90	174K	627M
1391/10/26	3,660	3,561	3,698	3,615	(1.9)	79	135K	487M
1391/10/25	3,847	3,640	3,847	3,685	(3.81)	164	290K	1B
1391/10/24	3,790	3,700	3,879	3,831	2.13	147	339K	1B
1391/10/20	3,683	3,600	3,790	3,751	3.91	202	444K	2B
1391/10/19	3,603	3,551	3,697	3,610	0.59	101	192K	692M
1391/10/18	3,451	3,451	3,644	3,589	1.21	104	175K	628M
1391/10/17	3,770	3,540	3,770	3,546	(4.83)	202	424K	2B
1391/10/13	3,849	3,630	3,849	3,726	(1.3)	138	230K	857M
1391/10/12	3,781	3,720	3,781	3,775	4.83	439	1M	4B
1391/10/11	3,580	3,580	3,609	3,601	4.74	48	101K	364M
1391/10/10	3,421	3,380	3,570	3,438	(3.1)	248	489K	2B
1391/10/09	3,749	3,520	3,749	3,548	(4.0)	423	697K	2B
1391/10/06	3,700	3,656	3,899	3,696	(3.95)	518	1M	4B
1391/10/05	4,000	3,770	4,000	3,848	(3.02)	438	737K	3B
1391/10/04	3,976	3,921	4,059	3,968	(0.1)	738	911K	4B
1391/10/03	3,912	3,851	4,070	3,972	0.99	462	1M	4B
1391/10/02	4,035	3,870	4,035	3,933	(1.6)	253	496K	2B
1391/09/29	3,850	3,850	4,150	3,997	(0.55)	539	1M	5B
1391/09/28	4,150	3,901	4,150	4,019	0.60	604	1M	5B
1391/09/27	4,000	3,906	4,000	3,995	4.86	1,145	3M	12B
1391/09/26	3,631	3,530	3,830	3,810	4.44	703	2M	7B
1391/09/25	3,656	3,631	3,750	3,648	(4.55)	1,130	2M	7B
1391/09/22	3,850	3,660	3,987	3,822	(0.78)	5,092	7M	27B
1391/09/21	3,852	3,852	3,852	3,852	4.99	763	1M	6B
1391/09/20	3,669	3,669	3,669	3,669	4.98	120	362K	1B
1391/09/19	3,495	3,495	3,495	3,495	4.99	76	132K	460M
1391/09/18	3,329	3,329	3,329	3,329	4.98	117	193K	643M
1391/09/15	3,171	3,171	3,171	3,171	5.00	897	1M	3B
1391/09/14	3,020	3,020	3,020	3,020	4.97	218	409K	1B
1391/09/13	2,877	2,877	2,877	2,877	5.00	126	165K	476M
1391/09/12	2,740	2,740	2,740	2,740	4.98	88	76K	208M
1391/09/11	2,610	2,610	2,610	2,610	4.99	62	79K	206M
1391/09/08	2,486	2,486	2,486	2,486	4.98	74	150K	374M
1391/09/07	2,368	2,368	2,368	2,368	4.96	30	16K	38M
1391/09/06	2,256	2,256	2,256	2,256	4.98	41	102K	229M
1391/09/01	2,149	2,149	2,149	2,149	4.98	6	2K	3M
1391/08/30	2,047	2,047	2,047	2,047	4.97	52	176K	360M
1391/08/29	1,950	1,950	1,950	1,950	95.00	841	5M	9B