Name: شیر پاستوریزه پگاه فارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شیر پاستوریزه پگاه فارس
غفارس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	27,830	27,820	29,540	28,280	(1.39)	317	4M	102B
1405/06/28	28,680	28,680	28,680	28,680	(2.98)	329	6M	170B
1405/06/24	29,560	29,480	29,560	29,560	3.00	76	1M	37B
1405/06/23	28,700	28,700	28,700	28,700	2.98	270	4M	108B
1405/06/22	27,870	27,870	27,870	27,870	2.99	92	2M	56B
1405/06/21	27,060	27,060	27,060	27,060	2.97	75	800K	22B
1405/06/18	26,280	26,280	26,280	26,280	2.98	132	1M	29B
1405/06/17	25,520	25,520	25,520	25,520	2.99	104	2M	43B
1405/06/16	24,780	24,780	24,780	24,780	2.99	132	2M	61B
1405/06/15	24,060	23,920	24,060	24,060	3.00	219	4M	89B
1405/06/14	23,360	23,010	23,360	23,360	3.00	500	7M	170B
1405/06/11	21,730	21,730	23,070	22,680	1.25	658	14M	311B
1405/06/10	22,500	22,000	22,500	22,400	2.52	373	6M	141B
1405/06/09	21,860	21,420	21,870	21,850	2.87	474	11M	231B
1405/06/08	21,240	21,200	21,240	21,240	2.96	304	5M	102B
1405/06/07	21,240	21,200	21,240	21,240	2.96	304	5M	102B
1405/06/04	20,650	20,400	20,650	20,630	2.89	334	5M	102B
1405/06/03	20,120	19,850	20,120	20,050	2.61	421	7M	135B
1405/06/02	20,350	19,270	20,350	19,540	(1.61)	711	10M	204B
1405/06/01	20,070	18,920	20,070	19,860	1.90	470	9M	181B
1405/05/31	19,490	19,490	19,490	19,490	2.96	145	3M	59B
1405/05/28	18,890	18,700	18,930	18,930	2.99	283	5M	94B
1405/05/27	17,390	17,390	18,430	18,380	2.68	702	17M	307B
1405/05/26	18,590	17,570	18,590	17,900	(1.16)	708	7M	132B
1405/05/25	17,500	17,500	18,480	18,110	0.84	904	19M	349B
1405/05/24	18,020	17,630	18,020	17,960	2.63	144	3M	51B
1405/05/19	17,710	17,300	17,710	17,500	1.74	17	355K	6B
1405/05/18	17,270	16,360	17,270	17,200	2.56	1,045	26M	443B
1405/05/17	16,770	16,770	16,770	16,770	2.95	86	3M	46B
1405/05/14	16,290	16,290	16,290	16,290	2.97	169	6M	98B
1405/05/13	15,820	15,820	15,820	15,820	2.99	153	5M	81B
1405/05/12	15,820	15,820	15,820	15,820	2.99	153	5M	81B
1405/05/11	15,360	15,360	15,360	15,360	2.95	140	5M	83B
1405/05/10	14,980	14,650	14,980	14,920	2.54	378	9M	131B
1405/05/07	14,570	14,350	14,600	14,550	2.61	673	15M	217B
1405/05/06	14,000	14,000	14,200	14,180	2.83	469	11M	153B
1405/05/05	13,880	13,400	13,880	13,790	2.30	748	21M	295B
1405/05/04	13,480	13,480	13,480	13,480	2.98	336	12M	163B
1405/05/03	13,090	13,090	13,090	13,090	2.99	189	7M	91B
1405/04/31	12,710	12,710	12,710	12,710	3.00	281	11M	139B
1405/04/30	12,340	12,340	12,340	12,340	2.92	73	2M	22B
1405/04/29	11,920	11,920	11,990	11,990	2.92	223	8M	92B
1405/04/28	11,260	11,260	11,900	11,650	0.69	267	7M	83B
1405/04/27	12,120	11,420	12,120	11,570	(1.7)	368	8M	88B
1405/04/24	11,780	11,510	11,780	11,770	2.88	430	10M	117B
1405/04/23	11,440	11,100	11,440	11,440	2.97	379	9M	99B
1405/04/22	10,580	10,580	11,220	11,110	1.93	368	9M	104B
1405/04/21	10,900	10,900	10,900	10,900	(2.94)	48	766K	8B
1405/04/20	11,360	11,180	11,700	11,230	(2.52)	713	4M	49B
1405/04/17	11,850	11,410	11,850	11,520	(2.04)	884	7M	80B
1405/04/16	11,780	11,670	11,780	11,760	2.80	293	7M	82B
1405/04/15	11,000	11,000	11,470	11,440	2.69	342	6M	63B
1405/04/14	11,000	11,000	11,470	11,440	2.69	342	6M	63B
1405/04/13	11,000	11,000	11,470	11,440	2.69	342	6M	63B
1405/04/10	11,000	11,000	11,470	11,440	2.69	342	6M	63B
1405/04/09	11,000	10,620	11,240	11,140	2.01	389	6M	71B
1405/04/08	10,840	10,840	11,400	10,920	(2.24)	183	3M	33B
1405/04/07	11,740	11,110	11,740	11,170	(2.45)	693	3M	36B
1405/04/06	11,760	11,270	11,760	11,450	0.26	441	5M	55B
1405/04/03	11,420	11,280	11,420	11,420	2.98	335	11M	126B
1405/04/01	11,170	10,950	11,290	11,090	(0.98)	1,014	6M	63B
1405/03/31	11,280	10,950	11,480	11,200	(0.71)	1,477	17M	193B
1405/03/30	11,640	10,990	11,650	11,280	(0.35)	1,217	15M	171B
1405/03/27	11,340	11,100	11,340	11,320	2.82	390	12M	138B
1405/03/26	11,010	11,000	11,010	11,010	2.99	817	41M	457B
1405/03/25	10,690	10,690	10,690	10,690	2.99	63	2M	16B
1405/03/24	10,380	10,380	10,380	10,380	2.98	77	3M	33B
1405/03/23	10,080	10,080	10,080	10,080	2.96	49	1M	15B
1405/03/20	9,790	9,780	9,790	9,790	2.94	247	7M	70B
1405/03/19	9,510	9,510	9,510	9,510	2.92	82	2M	23B
1405/03/18	9,240	9,240	9,250	9,240	(2.94)	299	11M	100B
1405/03/17	9,520	9,400	9,520	9,520	2.92	122	3M	27B
1405/03/16	8,930	8,930	9,370	9,250	1.65	503	8M	72B
1405/03/13	9,230	9,000	9,250	9,100	(0.33)	553	10M	90B
1405/03/12	8,670	8,670	9,180	9,130	2.35	968	25M	230B
1405/03/11	8,970	8,710	9,000	8,800	(1.9)	550	15M	128B
1405/03/10	8,970	8,830	8,970	8,970	2.99	725	34M	306B
1405/03/09	8,670	8,670	8,710	8,710	2.96	521	22M	192B
1405/03/06	8,380	8,380	8,650	8,460	(1.97)	1,260	21M	176B
1405/03/05	8,380	8,380	8,650	8,460	(1.97)	1,260	21M	176B
1405/03/04	9,060	8,560	9,060	8,630	(2.15)	2,147	41M	354B
1405/03/03	8,800	8,540	9,060	8,810	38.96	4,078	211M	2T
1405/03/02	7,770	7,770	7,770	7,770	22.56	219	20M	155B
1404/12/09	7,150	6,940	7,150	6,980	(1.27)	93	2M	11B
1404/12/06	7,190	6,910	7,190	7,070	1.00	96	1M	8B
1404/12/05	7,090	6,810	7,120	7,000	0.29	56	578K	4B
1404/12/04	6,810	6,810	7,060	6,980	1.60	124	3M	19B
1404/12/03	6,870	6,870	7,020	6,870	(2.97)	178	7M	46B
1404/12/02	7,100	7,070	7,150	7,080	(2.75)	79	2M	14B
1404/11/29	7,500	7,200	7,500	7,280	(1.89)	109	826K	6B
1404/11/28	7,400	7,330	7,460	7,420	2.34	90	914K	7B
1404/11/27	7,170	7,040	7,280	7,250	2.55	86	1M	11B
1404/11/26	7,250	6,970	7,250	7,070	0.0	75	2M	14B
1404/11/25	7,020	6,970	7,140	7,070	1.29	152	4M	30B
1404/11/21	6,920	6,920	7,140	6,980	0.0	97	1M	9B
1404/11/20	6,990	6,960	7,100	6,980	(2.65)	157	2M	17B
1404/11/19	7,540	7,130	7,540	7,170	(2.45)	140	2M	11B
1404/11/18	7,360	7,300	7,360	7,350	2.80	160	2M	15B
1404/11/14	7,500	7,110	7,500	7,150	(2.32)	137	2M	14B
1404/11/13	7,300	7,200	7,330	7,320	2.81	160	3M	23B
1404/11/12	6,890	6,890	7,260	7,120	0.28	138	2M	12B
1404/11/11	7,310	7,100	7,520	7,100	(2.87)	183	6M	44B
1404/11/08	7,260	7,250	7,670	7,310	(2.14)	199	3M	24B
1404/11/07	7,450	7,450	7,650	7,470	(2.73)	260	2M	18B
1404/11/06	7,700	7,680	7,700	7,680	(2.91)	153	2M	18B
1404/11/05	7,910	7,910	8,290	7,910	(2.94)	223	8M	67B
1404/11/04	8,530	8,060	8,530	8,150	(1.81)	212	2M	19B
1404/11/01	8,030	8,030	8,380	8,300	1.97	285	7M	54B
1404/10/30	8,050	7,870	8,200	8,140	2.13	261	4M	32B
1404/10/29	7,750	7,750	8,060	7,970	1.79	193	2M	12B
1404/10/28	7,870	7,610	7,880	7,830	2.22	222	3M	25B
1404/10/24	7,640	7,600	7,790	7,660	(2.17)	270	5M	36B
1404/10/23	8,080	7,800	8,080	7,830	(2.61)	287	4M	32B
1404/10/22	8,200	7,820	8,240	8,040	0.50	376	3M	26B
1404/10/21	8,000	7,980	8,300	8,000	(2.68)	229	4M	33B
1404/10/20	8,220	8,220	8,240	8,220	(2.95)	150	5M	40B
1404/10/17	8,800	8,360	8,800	8,470	(1.4)	290	3M	26B
1404/10/16	8,410	8,410	8,590	8,590	3.00	232	6M	53B
1404/10/15	8,280	8,050	8,410	8,340	2.08	274	3M	28B
1404/10/14	8,420	8,170	8,420	8,170	(2.97)	174	3M	25B
1404/10/10	8,360	8,360	8,730	8,420	(2.21)	294	4M	37B
1404/10/09	8,610	8,610	8,610	8,610	(2.93)	131	3M	24B
1404/10/08	8,950	8,850	9,300	8,870	(2.74)	383	5M	42B
1404/10/07	9,340	9,010	9,340	9,120	(0.87)	581	9M	78B
1404/10/06	9,410	8,970	9,420	9,200	0.55	742	9M	85B
1404/10/03	9,110	9,070	9,170	9,150	2.69	520	10M	90B
1404/10/02	8,760	8,750	8,930	8,910	2.77	528	10M	91B
1404/10/01	8,510	8,510	8,700	8,670	2.60	435	8M	68B
1404/09/30	8,630	8,320	8,640	8,450	(1.4)	477	4M	32B
1404/09/29	8,220	8,220	8,640	8,570	2.15	345	4M	37B
1404/09/26	8,530	8,230	8,540	8,390	0.36	214	3M	25B
1404/09/25	8,390	8,250	8,550	8,360	(1.65)	346	6M	47B
1404/09/24	8,550	8,440	8,630	8,500	0.71	429	4M	36B
1404/09/23	8,440	8,250	8,440	8,440	2.93	243	3M	26B
1404/09/22	8,290	8,150	8,310	8,200	0.37	344	3M	22B
1404/09/19	8,250	8,080	8,300	8,170	(0.37)	341	2M	16B
1404/09/18	8,080	8,060	8,460	8,200	(1.09)	469	3M	26B
1404/09/17	8,320	8,170	8,490	8,290	0.24	213	2M	16B
1404/09/16	8,490	8,110	8,490	8,270	0.24	305	2M	16B
1404/09/15	8,260	8,240	8,260	8,250	2.87	89	2M	15B
1404/09/12	7,860	7,860	8,030	8,020	2.82	178	4M	32B
1404/09/11	7,890	7,750	7,940	7,800	0.78	175	2M	17B
1404/09/10	7,720	7,720	7,900	7,740	0.26	77	478K	4B
1404/09/09	7,620	7,500	7,880	7,720	(0.13)	199	2M	16B
1404/09/08	7,830	7,720	8,040	7,730	(2.77)	345	12M	94B
1404/09/05	8,100	7,780	8,100	7,950	(0.38)	117	782K	6B
1404/09/04	7,880	7,790	8,120	7,980	0.50	215	2M	19B
1404/09/02	7,840	7,840	8,090	7,940	(0.87)	257	4M	33B
1404/09/01	8,010	7,840	8,190	8,010	0.25	343	4M	29B
1404/08/28	7,990	7,990	7,990	7,990	2.96	125	2M	17B
1404/08/27	7,690	7,690	7,770	7,760	2.78	120	2M	16B
1404/08/26	7,340	7,340	7,560	7,550	2.86	234	6M	43B
1404/08/25	7,480	7,250	7,480	7,340	0.69	132	1M	10B
1404/08/24	7,470	7,170	7,470	7,290	0.14	129	1M	9B
1404/08/21	7,110	7,110	7,500	7,280	(0.41)	127	2M	16B
1404/08/20	7,300	7,180	7,450	7,310	(1.22)	164	2M	11B
1404/08/19	7,390	7,390	7,500	7,400	(2.76)	212	4M	28B
1404/08/18	7,550	7,490	7,550	7,610	(1.42)	93	894K	7B
1404/08/17	7,890	7,560	7,900	7,720	(0.64)	161	2M	12B
1404/08/14	7,750	7,750	7,950	7,770	(2.63)	291	6M	44B
1404/08/13	7,860	7,830	8,200	7,980	(1.12)	353	4M	29B
1404/08/12	8,020	8,020	8,290	8,070	(2.3)	536	8M	63B
1404/08/11	8,260	8,260	8,260	8,260	(2.94)	159	3M	21B
1404/08/10	8,720	8,460	8,720	8,510	(2.41)	302	6M	48B
1404/08/07	8,860	8,610	8,860	8,720	1.28	239	3M	25B
1404/08/06	8,580	8,460	8,640	8,610	2.62	275	4M	37B
1404/08/05	8,230	8,170	8,470	8,390	1.94	218	3M	24B
1404/08/04	8,440	8,100	8,440	8,230	0.37	429	5M	40B
1404/08/03	8,240	8,010	8,240	8,200	2.50	152	2M	16B
1404/07/30	7,870	7,860	8,080	8,000	1.91	167	4M	31B
1404/07/29	7,820	7,760	8,030	7,850	0.51	285	3M	20B
1404/07/28	7,840	7,620	7,880	7,810	1.96	287	4M	35B
1404/07/27	7,700	7,530	7,760	7,660	1.59	352	6M	44B
1404/07/26	7,540	7,530	7,540	7,540	2.86	192	8M	58B
1404/07/23	7,330	7,170	7,330	7,330	2.95	203	8M	57B
1404/07/22	7,010	6,930	7,130	7,120	2.74	134	3M	25B
1404/07/21	7,120	6,800	7,120	6,930	(0.57)	533	11M	74B
1404/07/20	6,910	6,840	7,000	6,970	2.50	405	13M	89B
1404/07/19	6,810	6,720	6,810	6,800	2.72	187	4M	29B
1404/07/16	6,520	6,520	6,780	6,620	0.46	169	2M	10B
1404/07/15	6,470	6,440	6,630	6,590	2.33	199	3M	21B
1404/07/14	6,640	6,350	6,640	6,440	(1.23)	129	2M	13B
1404/07/13	6,550	6,450	6,640	6,520	0.93	140	2M	10B
1404/07/12	6,510	6,390	6,540	6,460	1.73	153	2M	10B
1404/07/09	6,360	6,340	6,530	6,350	(2.76)	245	6M	41B
1404/07/08	6,590	6,320	6,600	6,530	1.87	276	6M	36B
1404/07/07	6,430	6,430	6,430	6,410	2.56	79	2M	14B
1404/07/06	6,100	6,100	6,250	6,250	2.97	80	3M	19B
1404/07/05	6,000	6,000	6,150	6,070	1.51	211	3M	18B
1404/07/02	6,050	5,870	6,190	5,980	(1.16)	188	2M	12B
1404/07/01	6,210	5,930	6,210	6,050	(0.98)	153	2M	11B
1404/06/31	6,270	6,210	6,270	6,110	0.33	98	359K	2B
1404/06/30	5,830	5,830	6,190	6,090	1.33	188	1M	8B
1404/06/29	6,000	6,000	6,120	6,010	(2.75)	166	3M	20B
1404/06/26	6,320	6,050	6,320	6,180	(0.8)	144	1M	8B
1404/06/25	6,260	6,190	6,350	6,230	0.32	124	745K	5B
1404/06/24	6,240	6,130	6,340	6,210	0.16	152	1M	8B
1404/06/23	6,170	6,130	6,330	6,200	0.49	197	1M	8B
1404/06/22	6,200	6,150	6,310	6,170	(2.53)	229	4M	23B
1404/06/18	6,530	6,210	6,530	6,330	(0.31)	117	1M	7B
1404/06/17	6,390	6,250	6,430	6,350	1.60	130	1M	9B
1404/06/16	6,350	6,120	6,390	6,250	0.0	110	573K	4B
1404/06/15	6,500	6,210	6,500	6,250	(2.34)	168	2M	13B
1404/06/12	6,530	6,300	6,580	6,400	0.0	116	636K	4B
1404/06/11	6,390	6,270	6,410	6,400	2.73	154	3M	22B
1404/06/09	6,100	6,100	6,350	6,230	(0.8)	97	1M	9B
1404/06/08	6,120	6,120	6,280	6,280	(0.32)	40	242K	1B
1404/06/05	6,200	6,170	6,420	6,300	(0.94)	94	867K	5B
1404/06/04	6,670	6,340	6,690	6,360	(2.6)	139	2M	13B
1404/06/03	6,720	6,520	6,720	6,530	(2.83)	132	2M	14B
1404/06/01	6,950	6,550	6,950	6,720	(0.44)	94	916K	6B
1404/05/29	6,610	6,550	6,880	6,750	0.0	248	2M	15B
1404/05/28	6,600	6,590	6,880	6,750	(0.59)	167	2M	14B
1404/05/27	7,030	6,690	7,030	6,790	(0.73)	372	3M	17B
1404/05/26	6,630	6,630	6,930	6,840	1.63	106	1M	9B
1404/05/25	6,570	6,550	6,950	6,730	(0.3)	184	1M	9B
1404/05/22	6,780	6,750	6,900	6,750	(2.88)	124	2M	14B
1404/05/21	6,950	6,950	7,040	6,950	(2.93)	190	6M	41B
1404/05/20	7,050	7,050	7,290	7,160	(1.38)	102	1M	8B
1404/05/19	7,320	7,200	7,400	7,260	(2.16)	108	1M	11B
1404/05/18	7,240	7,240	7,530	7,420	(0.13)	76	683K	5B
1404/05/15	7,540	7,230	7,540	7,430	(0.27)	63	274K	2B
1404/05/14	7,590	7,370	7,750	7,450	(1.84)	637	3M	24B
1404/05/13	7,670	7,520	7,800	7,590	0.13	313	835K	6B
1404/05/12	7,630	7,460	7,740	7,580	(1.3)	321	4M	29B
1404/05/11	7,680	7,680	7,680	7,680	(2.91)	98	3M	21B
1404/05/08	7,840	7,840	7,840	7,910	(2.1)	47	1M	10B
1404/05/07	7,850	7,850	7,850	8,080	(0.12)	19	61K	481M
1404/05/06	8,030	8,030	8,030	8,090	(2.18)	59	1M	11B
1404/05/05	8,130	8,130	8,150	8,270	(1.31)	65	802K	7B
1404/05/04	8,390	8,290	8,690	8,380	(1.87)	175	1M	12B
1404/05/01	8,570	8,390	8,720	8,540	(1.16)	370	3M	24B
1404/04/31	8,410	8,400	8,700	8,640	2.25	383	4M	37B
1404/04/30	8,510	8,370	8,550	8,450	(0.59)	195	1M	11B
1404/04/29	8,670	8,310	8,670	8,500	(0.23)	114	307K	3B
1404/04/28	8,710	8,450	8,740	8,520	(2.18)	2,039	17M	143B
1404/04/25	8,830	8,570	8,970	8,710	(0.23)	691	8M	69B
1404/04/24	8,790	8,560	8,810	8,730	1.04	447	3M	29B
1404/04/23	8,750	8,530	8,870	8,640	(0.46)	621	3M	28B
1404/04/22	8,380	8,380	8,800	8,680	0.58	673	3M	29B
1404/04/21	8,600	8,490	8,870	8,630	(0.12)	540	3M	29B
1404/04/18	8,640	8,640	8,640	8,640	(2.92)	604	8M	70B
1404/04/17	8,690	8,690	8,710	8,900	(0.56)	43	307K	3B
1404/04/16	9,100	8,880	9,410	8,950	(2.19)	896	5M	47B
1404/04/11	9,150	9,150	9,380	9,150	(2.97)	4,931	36M	330B
1404/04/10	9,150	9,150	9,150	9,430	0.0	1	1K	9M
1404/04/09	9,430	9,430	9,430	9,430	(2.98)	24	1M	14B
1404/04/08	9,720	9,720	9,720	9,720	(2.99)	35	2M	22B
1404/04/07	9,890	9,890	9,890	10,020	(1.67)	18	839K	8B
1404/03/21	9,960	9,960	10,410	10,190	0.79	219	1M	14B
1404/03/20	10,110	10,110	10,230	10,110	(2.98)	176	3M	28B
1404/03/19	10,930	10,400	10,930	10,420	(2.8)	129	1M	14B
1404/03/18	10,700	10,700	11,020	10,720	(2.81)	445	6M	65B
1404/03/17	11,470	11,000	11,470	11,030	(2.73)	330	4M	42B
1404/03/13	11,110	11,110	11,530	11,340	1.25	615	5M	53B
1404/03/12	11,050	11,010	11,230	11,200	2.66	333	4M	40B
1404/03/11	10,410	10,410	11,030	10,910	1.87	616	6M	69B
1404/03/10	10,580	10,580	10,710	10,710	2.98	203	4M	43B
1404/03/07	10,350	10,350	10,630	10,400	(2.44)	594	9M	91B
1404/03/06	10,950	10,570	11,000	10,660	(2.11)	408	3M	28B
1404/03/05	11,090	10,600	11,100	10,890	0.93	167	893K	10B
1404/03/04	11,150	10,590	11,180	10,790	(1.1)	642	6M	60B
1404/03/03	10,840	10,630	11,020	10,910	1.96	556	5M	53B
1404/02/31	10,230	10,230	10,830	10,700	1.61	626	4M	39B
1404/02/30	10,580	10,180	10,650	10,530	1.84	925	11M	120B
1404/02/29	10,070	10,070	10,670	10,340	(0.39)	493	7M	72B
1404/02/28	10,510	10,260	10,700	10,380	(1.8)	749	5M	57B
1404/02/27	10,920	10,500	10,980	10,570	(2.31)	650	7M	74B
1404/02/24	10,540	10,540	11,060	10,820	0.56	817	9M	100B
1404/02/23	10,920	10,530	10,920	10,760	1.41	897	11M	122B
1404/02/22	10,610	10,610	10,610	10,610	2.91	85	1M	16B
1404/02/21	10,010	9,810	10,350	10,310	2.59	982	12M	126B
1404/02/20	10,390	9,820	10,390	10,050	(0.69)	1,086	12M	120B
1404/02/17	10,160	10,160	10,160	10,120	2.53	132	1M	14B
1404/02/16	9,870	9,840	9,870	9,870	2.92	297	7M	69B
1404/02/15	9,590	9,560	9,590	9,590	2.90	228	4M	36B
1404/02/14	9,030	9,030	9,570	9,320	0.22	1,331	15M	143B
1404/02/13	9,220	9,220	9,220	9,300	(2.11)	109	1M	10B
1404/02/10	9,850	9,420	9,940	9,500	(2.16)	2,173	27M	259B
1404/02/09	9,900	9,410	9,950	9,710	0.10	1,014	11M	105B
1404/02/08	9,720	9,450	9,720	9,700	2.75	484	9M	84B
1404/02/07	9,300	9,020	9,530	9,440	1.94	437	5M	45B
1404/02/06	9,220	9,120	9,270	9,260	2.89	356	6M	54B
1404/02/03	8,770	8,530	9,040	9,000	2.51	679	7M	61B
1404/02/02	9,000	8,600	9,120	8,780	(0.9)	1,448	18M	156B
1404/02/01	8,860	8,790	8,860	8,860	2.90	506	12M	110B
1404/01/31	8,780	8,780	8,780	8,610	0.94	52	590K	5B
1404/01/30	8,530	8,530	8,530	8,530	2.90	81	2M	19B
1404/01/27	8,340	8,200	8,350	8,290	2.22	122	1M	12B
1404/01/26	8,190	8,060	8,320	8,110	(2.29)	885	16M	131B
1404/01/25	8,310	8,180	8,310	8,300	2.85	244	3M	25B
1404/01/24	8,050	8,030	8,070	8,070	2.93	184	2M	18B
1404/01/23	8,170	7,810	8,170	7,840	(2.61)	629	7M	52B
1404/01/20	8,450	8,000	8,450	8,050	(2.31)	757	10M	82B
1404/01/19	8,210	8,050	8,240	8,240	3.00	401	6M	45B
1404/01/18	7,940	7,940	8,190	8,000	(2.2)	728	16M	128B
1404/01/17	8,550	8,170	8,550	8,180	(2.85)	403	3M	28B
1404/01/16	8,420	8,320	8,730	8,420	(1.75)	1,028	12M	104B
1404/01/10	8,560	8,560	8,750	8,570	(2.83)	856	8M	70B
1404/01/09	8,830	8,800	9,190	8,820	(2.76)	364	2M	19B
1404/01/06	9,010	8,780	9,280	9,070	0.55	557	4M	35B
1404/01/05	8,890	8,890	9,300	9,020	(1.53)	825	4M	38B
1403/12/28	9,140	9,140	9,140	9,160	(2.76)	63	1M	13B
1403/12/27	9,400	9,380	9,490	9,420	(2.59)	132	1M	12B
1403/12/26	9,780	9,490	9,990	9,670	(1.12)	1,036	9M	87B
1403/12/25	9,720	9,720	10,020	9,780	(2.4)	1,565	17M	163B
1403/12/22	9,970	9,970	9,970	10,020	(2.43)	130	1M	11B
1403/12/21	10,160	10,160	10,160	10,270	(1.91)	51	868K	9B
1403/12/20	10,460	10,460	10,660	10,470	(2.88)	308	6M	60B
1403/12/19	10,660	10,660	10,660	10,780	(1.82)	30	830K	9B
1403/12/18	11,020	10,760	11,020	10,980	(0.99)	83	462K	5B
1403/12/15	10,920	10,920	11,540	11,090	(1.42)	1,150	11M	121B
1403/12/14	11,510	10,850	11,510	11,250	0.63	895	12M	133B
1403/12/13	11,240	10,650	11,290	11,180	1.91	2,019	35M	387B
1403/12/12	10,990	10,990	10,990	10,970	2.81	82	1M	15B
1403/12/11	10,670	10,670	10,670	10,670	2.99	194	8M	81B
1403/12/08	10,360	10,340	10,360	10,360	2.98	112	4M	42B
1403/12/05	10,470	10,470	10,470	10,470	(2.97)	481	8M	88B
1403/12/04	10,520	10,520	10,520	10,790	(0.46)	39	221K	2B
1403/12/01	10,660	10,660	10,660	10,840	(1.28)	63	589K	6B
1403/11/30	10,710	10,710	10,710	10,980	(0.54)	66	244K	3B
1403/11/29	10,850	10,850	10,850	11,040	(1.25)	75	561K	6B
1403/11/28	10,880	10,880	10,880	11,180	(0.27)	36	133K	1B
1403/11/27	10,920	10,920	10,920	11,210	(0.36)	31	146K	2B
1403/11/23	11,250	11,250	11,360	11,250	(2.93)	116	2M	19B
1403/11/21	11,630	11,520	12,000	11,590	(2.36)	894	6M	74B
1403/11/17	11,990	11,840	12,150	11,870	(2.7)	929	8M	92B
1403/11/16	12,470	11,840	12,470	12,200	0.74	1,835	16M	195B
1403/11/15	11,820	11,710	12,190	12,110	2.28	2,068	19M	230B
1403/11/14	11,830	11,830	12,080	11,840	(2.87)	1,702	23M	275B
1403/11/13	11,970	11,970	11,970	12,190	(1.22)	84	498K	6B
1403/11/10	12,170	12,170	12,170	12,340	(1.59)	113	612K	7B
1403/11/08	12,290	12,290	12,290	12,540	(0.95)	68	365K	4B
1403/11/07	12,510	12,510	12,510	12,660	(1.78)	127	677K	8B
1403/11/06	13,100	12,840	13,390	12,890	(2.57)	383	3M	43B
1403/11/03	13,190	13,190	13,600	13,230	(2.65)	2,060	23M	309B
1403/11/02	13,480	13,480	13,480	13,590	(2.16)	145	733K	10B
1403/11/01	13,750	13,720	14,490	13,890	(1.77)	559	4M	52B
1403/10/30	14,140	14,140	14,140	14,140	(2.95)	327	4M	62B
1403/10/29	14,450	14,340	14,700	14,570	(1.42)	158	556K	8B
1403/10/26	15,000	14,750	15,500	14,780	(2.76)	1,164	10M	146B
1403/10/24	15,200	15,200	15,400	15,200	(2.94)	1,048	13M	198B
1403/10/23	16,180	15,410	16,350	15,660	(1.39)	1,882	16M	254B
1403/10/22	15,980	15,200	15,980	15,880	2.32	2,093	20M	319B
1403/10/19	15,520	15,450	15,520	15,520	2.99	201	1M	20B
1403/10/18	14,700	14,700	15,590	15,070	(0.53)	3,399	28M	421B
1403/10/17	15,140	15,140	15,410	15,150	(2.88)	429	4M	54B
1403/10/16	15,540	15,440	16,340	15,600	(1.95)	1,221	15M	240B
1403/10/15	15,890	15,890	16,190	15,910	(2.87)	1,872	20M	318B
1403/10/12	15,940	15,940	15,940	16,380	(0.3)	34	84K	1B
1403/10/11	16,070	16,070	16,070	16,430	(0.79)	29	236K	4B
1403/10/10	16,110	16,110	16,110	16,560	(0.24)	22	66K	1B
1403/10/09	16,170	16,170	16,170	16,600	(0.42)	35	127K	2B
1403/10/08	16,390	16,390	16,390	16,670	(1.3)	68	387K	6B
1403/10/05	16,490	16,490	16,490	16,890	(0.65)	48	180K	3B
1403/10/04	17,000	17,000	17,000	17,000	(2.97)	148	2M	35B
1403/10/03	17,190	17,190	17,190	17,520	(1.13)	70	325K	6B
1403/10/02	18,230	17,400	18,460	17,720	(1.17)	544	6M	106B
1403/10/01	17,510	17,510	18,010	17,930	2.52	627	5M	97B
1403/09/28	17,490	17,490	17,900	17,490	(3.0)	474	7M	114B
1403/09/27	17,780	17,170	18,230	18,030	1.86	1,069	11M	193B
1403/09/26	17,680	17,380	17,730	17,700	2.79	901	11M	200B
1403/09/25	17,300	16,810	17,370	17,220	2.07	935	8M	142B
1403/09/24	16,800	16,800	16,870	16,870	2.99	708	8M	138B
1403/09/21	16,400	16,100	16,400	16,380	2.82	1,021	14M	221B
1403/09/20	15,800	15,730	15,960	15,930	2.77	758	10M	154B
1403/09/19	14,910	14,910	15,760	15,500	1.24	978	15M	235B
1403/09/18	15,310	15,310	15,310	15,310	(2.98)	718	8M	129B
1403/09/17	16,250	15,500	16,440	15,780	(1.19)	304	3M	53B
1403/09/14	15,600	15,600	16,550	15,970	(0.68)	1,490	17M	266B
1403/09/13	16,120	15,400	16,120	16,080	2.68	1,301	38M	609B
1403/09/12	15,650	15,370	15,710	15,660	2.62	756	14M	215B
1403/09/11	15,250	15,250	15,670	15,260	(2.93)	466	5M	82B
1403/09/10	15,690	15,380	16,310	15,720	(0.82)	1,050	8M	132B
1403/09/07	15,690	15,690	16,320	15,850	(1.98)	937	11M	175B
1403/09/06	16,210	16,110	16,840	16,170	(2.59)	1,081	18M	285B
1403/09/05	17,100	16,590	17,100	16,600	(2.92)	505	4M	73B
1403/09/04	17,400	16,600	17,430	17,100	0.83	894	6M	98B
1403/09/03	16,790	16,790	17,590	16,960	(1.97)	718	9M	149B
1403/08/30	17,010	17,010	17,010	17,300	(1.31)	49	406K	7B
1403/08/29	18,020	17,010	18,050	17,530	0.0	731	7M	121B
1403/08/28	17,650	16,720	17,690	17,530	2.04	599	5M	93B
1403/08/27	17,300	16,850	17,300	17,180	2.26	993	14M	232B
1403/08/26	16,800	16,800	16,800	16,800	2.94	77	2M	35B
1403/08/23	16,180	15,700	16,660	16,320	0.87	961	15M	243B
1403/08/22	15,590	15,590	16,550	16,180	0.68	1,583	22M	355B
1403/08/21	16,070	15,880	16,070	16,070	2.95	221	7M	106B
1403/08/20	15,610	15,610	15,610	15,610	2.97	92	1M	17B
1403/08/19	15,160	15,160	15,160	15,160	2.99	89	1M	15B
1403/08/16	14,750	14,750	14,750	14,720	2.72	84	1M	15B
1403/08/15	14,340	14,160	14,340	14,330	2.87	174	6M	91B
1403/08/12	13,930	13,930	13,930	13,930	2.96	350	9M	129B
1403/08/09	13,400	12,800	13,570	13,530	2.66	603	10M	137B
1403/08/08	13,180	13,040	13,180	13,180	2.97	445	12M	157B
1403/08/07	12,800	12,800	12,800	12,800	2.98	108	3M	34B
1403/08/06	12,580	12,580	12,580	12,430	1.72	43	748K	9B
1403/08/05	12,220	12,220	12,220	12,220	2.95	62	1M	16B
1403/08/02	11,790	11,790	12,390	11,870	(2.3)	936	18M	208B
1403/08/01	12,140	12,140	12,140	12,150	(2.88)	35	1M	14B
1403/07/30	12,170	12,170	12,170	12,510	(0.24)	16	92K	1B
1403/07/29	12,210	12,210	12,210	12,540	(0.32)	12	141K	2B
1403/07/28	12,820	12,080	12,820	12,580	1.04	437	13M	163B
1403/07/25	12,560	12,560	12,560	12,450	2.05	54	935K	12B
1403/07/24	12,270	12,270	12,270	12,200	2.35	111	1M	13B
1403/07/23	11,940	11,530	11,940	11,920	2.76	730	14M	171B
1403/07/22	11,710	11,710	11,710	11,600	2.02	58	905K	11B
1403/07/21	11,460	11,460	11,460	11,370	2.16	43	972K	11B
1403/07/18	11,210	11,210	11,210	11,130	0.27	79	354K	4B
1403/07/17	11,140	10,940	11,140	11,100	0.63	162	4M	43B
1403/07/16	10,870	10,860	11,060	11,030	0.64	302	3M	37B
1403/07/15	11,110	10,900	11,110	10,960	(0.45)	244	3M	29B
1403/07/14	11,010	10,900	11,010	11,010	0.92	152	6M	64B
1403/07/11	10,810	10,810	11,010	10,910	0.0	206	4M	39B
1403/07/10	10,910	10,910	11,010	10,910	(1.0)	253	5M	56B
1403/07/09	11,030	10,880	11,030	11,020	0.82	385	7M	78B
1403/07/08	10,810	10,810	11,010	10,930	0.18	303	7M	80B
1403/07/07	10,820	10,820	10,820	10,910	(0.09)	14	115K	1B
1403/07/04	11,200	10,700	11,200	10,920	(1.0)	675	7M	76B
1403/07/03	11,030	11,000	11,030	11,030	2.99	288	6M	63B
1403/07/02	10,620	10,320	10,730	10,710	2.78	332	5M	55B
1403/07/01	10,190	10,150	10,440	10,420	2.76	361	4M	38B
1403/06/28	10,070	9,930	10,180	10,140	2.53	415	5M	51B
1403/06/27	9,600	9,590	9,910	9,890	2.70	128	2M	21B
1403/06/26	9,410	9,410	9,780	9,630	0.73	426	3M	30B
1403/06/25	9,520	9,330	9,830	9,560	(0.1)	605	3M	33B
1403/06/24	9,920	9,510	9,930	9,570	(2.35)	537	4M	41B
1403/06/21	10,300	9,740	10,300	9,800	(2.39)	820	5M	52B
1403/06/20	10,050	9,930	10,050	10,040	2.87	280	4M	43B
1403/06/19	9,290	9,290	9,850	9,760	1.99	508	11M	104B
1403/06/18	9,560	9,560	9,890	9,570	(2.84)	188	2M	23B
1403/06/17	10,100	9,780	10,280	9,850	(2.28)	168	2M	17B
1403/06/13	10,000	9,990	10,150	10,080	(1.08)	127	859K	9B
1403/06/11	10,380	9,980	10,380	10,190	0.10	422	4M	41B
1403/06/10	10,180	10,140	10,180	10,180	1.90	229	3M	31B
1403/06/07	9,900	9,900	10,250	9,990	(1.09)	325	4M	44B
1403/06/06	9,920	9,920	9,920	10,100	(0.2)	40	126K	1B
1403/06/05	10,010	10,010	10,030	10,120	(0.88)	59	640K	6B
1403/06/03	10,190	10,190	10,550	10,210	(1.73)	213	3M	34B
1403/05/31	10,200	10,200	10,200	10,390	(0.1)	20	83K	847M
1403/05/30	10,230	10,230	10,500	10,400	(0.29)	27	228K	2B
1403/05/29	10,830	10,420	10,830	10,430	(1.88)	235	2M	26B
1403/05/28	10,590	10,590	10,980	10,630	(1.57)	724	7M	79B
1403/05/27	10,660	10,660	10,660	10,800	(0.64)	37	460K	5B
1403/05/24	10,780	10,780	10,780	10,870	(0.09)	16	75K	813M
1403/05/23	10,780	10,780	10,780	10,880	0.0	3	12K	129M
1403/05/22	10,780	10,780	10,780	10,880	0.0	4	8K	87M
1403/05/21	10,780	10,780	10,780	10,880	0.0	7	35K	382M
1403/05/20	10,790	10,790	10,790	10,880	(0.09)	10	121K	1B
1403/05/16	10,790	10,790	10,790	10,890	0.0	4	6K	69M
1403/05/15	10,790	10,790	10,790	10,890	0.0	7	21K	222M
1403/05/14	10,890	10,890	10,890	10,890	(1.0)	5	19K	210M
1403/05/13	11,000	11,000	11,000	11,000	(5.98)	13	100K	1B
1403/05/10	11,700	11,700	11,700	11,700	(5.95)	28	223K	3B
1403/05/09	12,780	12,030	12,990	12,440	(1.58)	720	4M	49B
1403/05/08	12,070	12,080	12,770	12,640	4.90	980	11M	142B
1403/05/06	11,660	11,090	12,420	12,050	2.21	844	7M	84B
1403/05/03	11,990	11,520	12,030	11,790	2.34	529	4M	53B
1403/05/02	11,300	11,100	11,870	11,520	2.86	541	5M	60B
1403/05/01	11,450	10,910	11,890	11,200	(1.32)	543	4M	45B
1403/04/31	12,090	11,290	12,090	11,350	(5.5)	401	5M	52B
1403/04/30	11,730	11,450	12,340	12,010	2.13	669	5M	55B
1403/04/27	11,720	11,230	12,090	11,760	2.44	1,087	8M	97B
1403/04/24	11,330	11,120	11,530	11,480	5.51	677	6M	66B
1403/04/23	10,000	10,000	11,020	10,880	4.62	977	7M	75B
1403/04/20	9,850	9,810	10,580	10,400	4.10	845	8M	85B
1403/04/19	10,250	9,860	10,250	9,990	0.30	332	2M	25B
1403/04/18	10,240	9,690	10,240	9,960	(2.73)	1,860	4M	38B
1403/04/17	11,330	10,100	11,330	10,240	(4.66)	728	7M	68B
1403/04/16	10,630	10,630	10,760	10,740	5.71	347	4M	45B
1403/04/13	10,130	9,860	10,580	10,160	0.30	366	2M	25B
1403/04/12	9,830	9,330	10,180	10,130	5.41	407	5M	54B
1403/04/11	9,580	9,580	10,180	9,610	(5.69)	472	5M	48B
1403/04/10	10,930	9,970	10,930	10,190	(3.87)	48	470K	5B
1403/04/09	10,990	9,810	11,000	10,600	2.12	422	4M	42B
1403/04/06	10,340	10,300	10,390	10,380	1.86	176	2M	22B
1403/04/04	10,170	10,100	10,200	10,190	1.90	169	1M	15B
1403/04/03	9,850	9,700	10,030	10,000	1.63	257	4M	42B
1403/04/02	9,980	9,600	9,980	9,840	0.51	452	6M	60B
1403/03/30	9,610	9,610	9,990	9,790	(0.1)	1,012	10M	94B
1403/03/29	9,800	9,800	9,800	9,800	(2.0)	8	55K	541M
1403/03/27	10,000	10,000	10,000	10,000	(1.96)	9	65K	653M
1403/03/26	10,200	10,200	10,200	10,200	(1.92)	142	5M	51B
1403/03/23	10,570	10,170	10,570	10,400	0.29	945	27M	280B
1403/03/22	10,370	10,370	10,370	10,370	1.97	53	313K	3B
1403/03/21	9,960	9,920	10,320	10,170	0.49	436	14M	141B
1403/03/20	10,120	10,120	10,120	10,120	(1.94)	460	511K	5B
1403/03/16	10,320	10,320	10,320	10,320	(1.99)	8	19K	196M
1403/03/13	10,530	10,530	10,530	10,530	(1.96)	21	284K	3B
1403/03/12	10,740	10,740	10,740	10,740	(1.92)	22	50K	535M
1403/03/09	10,920	10,920	11,320	10,950	(1.71)	385	4M	40B
1403/03/08	11,140	11,140	11,140	11,140	(1.94)	33	62K	692M
1403/03/07	11,360	11,360	11,360	11,360	(1.98)	16	16K	178M
1403/03/06	11,590	11,590	11,590	11,590	(1.95)	6	4K	44M
1403/03/05	11,810	11,790	12,200	11,820	(1.75)	61	411K	5B
1403/03/01	12,030	12,030	12,030	12,030	(1.96)	245	5M	62B
1403/02/30	12,270	12,270	12,270	12,270	(4.96)	23	146K	2B
1403/02/29	12,910	12,910	12,910	12,910	(4.93)	94	684K	9B
1403/02/26	13,910	13,170	14,550	13,580	(2.02)	1,374	16M	218B
1403/02/25	14,010	13,520	14,010	13,860	0.43	169	4M	54B
1403/02/23	13,800	13,800	13,800	13,800	4.94	198	5M	68B
1403/02/19	12,740	12,740	13,160	13,150	4.86	1,131	15M	193B
1403/02/18	12,370	12,070	12,570	12,540	4.67	1,100	14M	175B
1403/02/17	12,550	11,930	12,550	11,980	(4.54)	556	7M	80B
1403/02/12	12,080	11,780	12,680	12,550	3.89	1,046	12M	146B
1403/02/11	11,780	11,720	12,130	12,080	4.50	1,666	23M	273B
1403/02/10	11,440	11,000	11,570	11,560	4.90	701	13M	153B
1403/02/09	10,930	10,900	11,250	11,020	(3.92)	688	6M	66B
1403/02/08	11,790	11,050	12,100	11,470	(1.38)	1,059	10M	113B
1403/02/05	11,850	11,220	11,850	11,630	3.01	987	7M	81B
1403/02/04	11,090	10,600	11,640	11,290	1.80	1,376	14M	156B
1403/02/03	11,270	10,600	11,270	11,090	3.26	1,842	25M	274B
1403/02/02	10,740	10,740	10,740	10,740	4.99	104	776K	8B
1403/02/01	10,130	9,760	10,240	10,230	4.82	140	2M	25B
1403/01/29	9,840	9,660	9,840	9,760	0.10	223	2M	16B
1403/01/28	9,730	9,730	9,910	9,750	(0.71)	343	7M	68B
1403/01/27	9,690	9,690	9,870	9,820	0.41	242	5M	45B
1403/01/26	9,780	9,780	9,780	9,780	(0.91)	26	85K	833M
1403/01/25	9,600	9,450	10,030	9,870	3.24	2,284	26M	254B
1403/01/21	9,560	9,560	9,560	9,560	4.94	182	2M	22B
1403/01/20	9,110	9,110	9,110	9,110	4.95	54	660K	6B
1403/01/19	8,590	8,220	9,030	8,680	0.93	1,231	5M	43B
1403/01/18	8,720	8,540	8,800	8,600	(4.23)	243	988K	9B
1403/01/15	8,900	8,850	9,180	8,980	1.47	349	4M	34B
1403/01/14	8,960	8,680	9,210	8,850	(3.07)	845	3M	27B
1403/01/11	9,440	8,980	9,440	9,130	(1.08)	522	3M	30B
1403/01/08	9,520	9,120	9,530	9,230	(2.02)	552	4M	32B
1403/01/07	9,300	9,150	9,600	9,420	2.95	552	5M	44B
1403/01/06	9,010	8,940	9,400	9,150	1.89	533	3M	32B
1403/01/05	9,190	8,750	9,190	8,980	0.11	572	3M	29B
1402/12/28	8,990	8,820	8,990	8,970	4.67	430	9M	77B
1402/12/15	13,270	12,760	13,480	13,200	0.38	940	7M	98B
1402/12/14	13,210	12,740	13,210	13,150	4.45	1,173	18M	231B
1402/12/13	12,150	12,150	12,600	12,590	4.92	154	2M	22B
1402/12/12	11,540	11,540	12,040	12,000	4.62	251	1M	16B
1402/12/09	12,170	11,290	12,170	11,470	(1.88)	432	2M	26B
1402/12/08	12,100	11,630	12,240	11,690	(4.49)	599	4M	41B
1402/12/07	12,830	12,160	12,830	12,240	(4.3)	427	2M	30B
1402/12/05	12,250	12,160	13,020	12,790	3.15	774	6M	82B
1402/12/02	12,710	12,300	12,740	12,400	(2.82)	494	3M	42B
1402/12/01	12,950	12,590	13,390	12,760	(3.7)	499	3M	36B
1402/11/30	13,590	12,900	13,600	13,250	0.0	685	4M	52B
1402/11/29	13,540	12,980	13,750	13,250	0.0	973	5M	64B
1402/11/28	13,290	12,800	13,570	13,250	2.32	741	4M	47B
1402/11/25	12,720	12,570	13,300	12,950	1.33	508	2M	28B
1402/11/24	13,300	12,690	13,300	12,780	(4.27)	707	3M	44B
1402/11/23	13,090	12,830	13,440	13,350	4.30	1,010	7M	100B
1402/11/21	13,180	12,580	13,180	12,800	(0.47)	514	2M	32B
1402/11/18	13,100	12,760	13,260	12,860	(4.24)	862	4M	53B
1402/11/17	13,920	12,750	13,920	13,430	1.28	1,820	13M	175B
1402/11/16	13,260	13,260	13,260	13,260	4.99	206	3M	34B
1402/11/15	12,630	12,630	12,630	12,630	4.99	183	3M	34B
1402/11/14	11,300	11,300	12,050	12,030	4.79	226	6M	74B
1402/11/11	11,500	11,220	11,700	11,480	(0.09)	207	615K	7B
1402/11/10	11,790	11,420	11,800	11,490	(3.53)	306	886K	10B
1402/11/09	11,980	11,700	12,190	11,910	2.32	380	1M	16B
1402/11/08	11,240	11,240	11,690	11,640	4.49	248	1M	14B
1402/11/07	11,100	11,010	11,370	11,140	0.54	234	1M	15B
1402/11/04	11,100	10,940	11,380	11,080	(3.15)	541	3M	35B
1402/11/03	12,260	11,340	12,260	11,440	(4.11)	357	2M	27B
1402/11/02	11,910	11,730	12,220	11,930	(3.32)	191	1M	15B
1402/10/27	12,230	12,090	12,670	12,340	0.49	527	2M	22B
1402/10/26	12,300	12,170	12,490	12,280	(2.0)	444	2M	20B
1402/10/25	12,530	12,370	12,890	12,530	(1.34)	354	1M	18B
1402/10/24	12,500	12,500	13,000	12,700	(0.86)	443	2M	30B
1402/10/23	12,940	12,660	13,260	12,810	(1.99)	267	1M	17B
1402/10/18	13,000	12,900	13,280	13,070	2.03	810	2M	28B
1402/10/17	12,300	12,300	13,360	12,810	(1.0)	1,256	6M	76B
1402/10/16	13,250	12,800	13,250	12,940	(1.67)	579	3M	38B
1402/10/13	12,750	12,750	13,370	13,160	2.25	496	2M	25B
1402/10/12	12,840	12,460	13,150	12,870	1.98	592	2M	30B
1402/10/11	12,600	12,520	12,990	12,620	(1.94)	382	1M	16B
1402/10/10	12,570	12,570	13,250	12,870	1.34	282	1M	14B
1402/10/09	13,000	12,560	13,000	12,700	(0.94)	330	1M	17B
1402/10/06	12,860	12,620	13,140	12,820	(1.16)	289	1M	14B
1402/10/05	12,690	12,690	13,280	12,970	1.09	339	2M	20B
1402/10/04	12,900	12,680	13,100	12,830	(2.14)	421	1M	17B
1402/10/03	13,330	12,930	13,480	13,110	(0.76)	347	958K	13B
1402/10/02	12,850	12,800	13,350	13,210	2.48	391	1M	16B
1402/09/29	13,200	12,650	13,260	12,890	(1.9)	640	2M	21B
1402/09/28	13,300	12,980	13,550	13,140	(3.81)	860	4M	52B
1402/09/27	13,970	13,250	13,980	13,660	(0.29)	810	4M	54B
1402/09/25	13,240	13,090	13,790	13,700	4.26	1,462	8M	106B
1402/09/22	13,500	12,800	13,500	13,140	0.38	1,687	11M	143B
1402/09/21	13,100	12,810	13,100	13,090	4.89	446	6M	78B
1402/09/20	11,850	11,850	12,550	12,480	4.35	519	5M	60B
1402/09/19	12,330	11,790	12,330	11,960	(1.56)	744	3M	36B
1402/09/18	12,440	12,030	12,440	12,150	0.0	492	2M	24B
1402/09/15	12,330	12,070	12,330	12,150	(0.65)	162	521K	6B
1402/09/14	12,090	12,030	12,460	12,230	(0.49)	436	2M	23B
1402/09/13	12,690	12,080	12,690	12,290	0.08	531	2M	21B
1402/09/12	12,080	11,760	12,440	12,280	3.63	818	3M	40B
1402/09/11	12,440	11,700	12,530	11,850	(3.74)	1,323	7M	83B
1402/09/08	12,270	12,210	12,580	12,310	(0.32)	511	3M	34B
1402/09/07	12,420	12,240	12,740	12,350	(3.97)	513	4M	46B
1402/09/06	13,040	12,400	13,310	12,860	1.42	597	3M	39B
1402/09/05	12,550	12,080	12,870	12,680	3.43	346	4M	45B
1402/09/04	12,800	12,090	12,800	12,260	(0.97)	295	2M	21B
1402/09/01	12,230	12,200	12,710	12,380	0.49	216	625K	8B
1402/08/30	12,050	12,050	12,800	12,320	(1.04)	206	818K	10B
1402/08/29	12,850	12,250	12,850	12,450	(1.58)	158	1M	13B
1402/08/28	12,800	12,460	13,000	12,650	0.08	158	718K	9B
1402/08/27	13,030	12,500	13,050	12,640	(2.24)	235	1M	19B
1402/08/24	13,150	12,650	13,300	12,930	(2.34)	251	980K	13B
1402/08/23	13,140	13,010	13,390	13,240	(1.63)	225	1M	16B
1402/08/22	13,020	13,020	13,700	13,460	1.89	264	1M	15B
1402/08/21	13,210	13,110	13,400	13,210	(1.42)	253	2M	27B
1402/08/20	13,500	13,110	13,630	13,400	1.13	307	2M	31B
1402/08/17	12,570	12,550	13,320	13,250	4.41	584	5M	67B
1402/08/16	12,500	12,180	12,850	12,690	1.60	354	3M	42B
1402/08/15	12,700	12,310	12,750	12,490	(0.72)	248	1M	14B
1402/08/14	12,340	12,320	12,790	12,580	(0.47)	310	1M	13B
1402/08/13	12,560	12,500	12,800	12,640	2.18	197	2M	31B
1402/08/10	12,400	12,360	12,610	12,370	(4.92)	276	2M	29B
1402/08/09	13,300	12,670	13,500	13,010	(0.08)	184	928K	12B
1402/08/08	12,890	12,770	13,140	13,020	3.99	255	2M	29B
1402/08/07	11,830	11,830	12,950	12,520	0.56	225	1M	18B
1402/08/06	13,000	12,430	13,000	12,450	(4.82)	89	1M	18B
1402/08/03	13,200	12,840	13,350	13,080	0.23	150	961K	13B
1402/08/02	13,750	12,930	13,770	13,050	(4.11)	289	2M	20B
1402/08/01	13,610	13,300	13,930	13,610	1.49	464	2M	25B
1402/07/30	13,410	13,210	13,650	13,410	(0.22)	465	2M	25B
1402/07/29	13,550	13,330	14,030	13,440	(4.21)	651	4M	48B
1402/07/26	14,120	14,030	14,120	14,030	(4.95)	112	1M	15B
1402/07/25	14,260	14,260	14,910	14,760	3.94	430	2M	34B
1402/07/24	14,300	13,920	14,500	14,200	2.82	334	2M	23B
1402/07/23	14,730	13,690	15,100	13,810	(4.16)	490	3M	46B
1402/07/22	14,870	14,360	14,870	14,410	(4.63)	164	2M	28B
1402/07/19	15,000	14,510	15,580	15,110	1.82	412	2M	38B
1402/07/18	14,270	14,270	15,250	14,840	(0.93)	450	3M	49B
1402/07/17	14,950	14,950	15,490	14,980	(4.77)	325	3M	44B
1402/07/16	16,330	15,710	16,330	15,730	(4.84)	101	2M	26B
1402/07/15	17,500	16,020	17,550	16,530	(1.96)	622	4M	70B
1402/07/12	17,370	16,300	17,370	16,860	0.30	561	3M	49B
1402/07/10	16,550	15,560	17,140	16,810	2.94	929	7M	125B
1402/07/09	16,860	15,800	16,940	16,330	1.05	501	4M	72B
1402/07/08	16,270	15,850	16,700	16,160	(2.47)	305	1M	21B
1402/07/05	16,120	16,120	16,780	16,570	3.63	509	2M	40B
1402/07/04	16,250	15,470	16,700	15,990	(0.06)	512	3M	56B
1402/07/03	16,250	15,650	16,650	16,000	(2.85)	498	4M	67B
1402/07/01	16,770	16,050	16,990	16,470	(2.49)	577	5M	87B
1402/06/29	17,290	16,770	17,290	16,890	(4.31)	571	4M	65B
1402/06/28	18,300	16,980	18,570	17,650	(1.23)	1,093	13M	221B
1402/06/27	17,960	17,400	17,960	17,870	4.44	781	7M	122B
1402/06/26	16,370	16,370	17,130	17,110	4.84	169	3M	51B
1402/06/22	15,820	15,750	16,390	16,320	4.55	538	5M	76B
1402/06/21	15,100	14,940	15,820	15,610	3.58	559	5M	75B
1402/06/20	15,300	14,800	15,550	15,070	(1.95)	252	2M	26B
1402/06/19	15,640	14,930	15,800	15,370	(0.77)	213	1M	16B
1402/06/18	16,190	15,160	16,190	15,490	(0.58)	379	2M	26B
1402/06/14	15,230	15,200	15,600	15,580	4.85	204	2M	38B
1402/06/13	14,080	14,080	15,070	14,860	3.48	465	3M	39B
1402/06/12	14,160	14,160	14,750	14,360	0.42	240	1M	15B
1402/06/11	14,490	14,070	14,640	14,300	0.0	220	968K	14B
1402/06/08	14,270	13,870	14,900	14,300	(2.05)	335	1M	21B
1402/06/07	14,490	14,270	15,080	14,600	1.60	326	2M	25B
1402/06/06	14,250	14,110	14,650	14,370	(0.96)	246	705K	10B
1402/06/05	14,750	14,210	15,000	14,510	0.76	376	2M	24B
1402/06/04	14,780	13,920	15,140	14,400	(0.14)	349	2M	22B
1402/06/01	14,080	13,470	14,770	14,420	2.49	284	1M	20B
1402/05/28	14,310	13,920	14,440	14,070	(3.96)	100	574K	8B
1402/05/25	14,550	14,410	14,900	14,650	0.83	196	671K	10B
1402/05/24	14,650	14,240	14,970	14,530	(1.02)	350	909K	13B
1402/05/23	15,660	14,510	15,660	14,680	(3.86)	801	4M	65B
1402/05/22	15,370	15,260	16,000	15,270	(4.92)	270	3M	48B
1402/05/21	16,360	16,060	16,360	16,060	(4.97)	129	2M	27B
1402/05/18	17,000	16,270	17,250	16,900	2.18	538	2M	34B
1402/05/17	15,860	15,860	16,650	16,540	4.29	783	3M	48B
1402/05/16	15,420	15,420	16,540	15,860	(1.43)	465	2M	25B
1402/05/15	16,840	16,010	16,850	16,090	(4.51)	664	4M	59B
1402/05/14	17,000	16,300	17,400	16,850	(1.46)	809	3M	57B
1402/05/10	17,450	16,900	18,200	17,100	(3.66)	664	5M	79B
1402/05/09	17,700	17,700	18,250	17,750	(4.57)	396	5M	82B
1402/05/08	18,600	18,600	18,650	18,600	(4.86)	158	2M	46B
1402/05/07	20,150	19,100	20,950	19,550	(2.74)	450	3M	50B
1402/05/04	19,600	18,700	20,200	20,100	4.42	604	5M	108B
1402/05/03	18,800	18,600	19,950	19,250	0.0	643	4M	71B
1402/05/02	18,300	18,300	20,150	19,250	0.26	707	5M	87B
1402/05/01	19,200	19,200	19,650	19,200	(4.95)	722	9M	174B
1402/04/31	20,250	20,200	20,900	20,200	(4.85)	273	2M	44B
1402/04/28	20,830	20,300	21,530	21,230	3.51	1,065	7M	146B
1402/04/27	19,900	19,010	20,530	20,510	4.86	768	10M	202B
1402/04/26	20,720	19,150	20,990	19,560	(2.93)	1,291	8M	158B
1402/04/25	20,050	19,650	20,170	20,150	4.89	1,835	18M	369B
1402/04/24	18,200	18,200	19,290	19,210	4.52	867	12M	236B
1402/04/21	19,200	18,150	19,650	18,380	(3.77)	919	10M	182B
1402/04/20	18,390	18,370	19,210	19,100	4.37	1,422	13M	246B
1402/04/19	17,000	17,000	18,430	18,300	4.21	712	11M	195B
1402/04/18	17,700	17,510	18,250	17,560	(4.72)	634	5M	92B
1402/04/17	18,500	17,470	19,140	18,430	0.82	785	4M	75B
1402/04/14	17,500	16,950	18,580	18,280	3.28	949	5M	94B
1402/04/13	18,850	17,480	19,020	17,700	(3.75)	1,193	8M	141B
1402/04/12	18,180	17,770	18,460	18,390	4.55	922	7M	137B
1402/04/11	18,080	16,690	18,150	17,590	0.86	1,388	11M	188B
1402/04/10	17,450	17,100	17,980	17,440	4.93	695	7M	129B
1402/04/07	16,630	15,980	16,630	16,620	4.92	309	6M	94B
1402/04/06	15,230	15,230	15,960	15,840	4.21	625	5M	86B
1402/04/05	15,070	14,750	15,230	15,200	4.76	468	4M	66B
1402/04/04	14,540	14,140	14,540	14,510	4.77	505	8M	118B
1402/04/03	13,200	12,830	14,100	13,850	3.13	708	7M	96B
1402/03/31	13,990	13,190	13,990	13,430	(3.17)	552	3M	40B
1402/03/30	13,870	13,550	13,870	13,870	5.00	423	8M	110B
1402/03/29	12,620	12,550	13,550	13,210	2.32	525	5M	62B
1402/03/28	13,500	12,860	13,500	12,910	(4.58)	524	4M	48B
1402/03/27	13,340	12,600	13,580	13,530	4.56	739	5M	72B
1402/03/24	12,800	12,410	13,400	12,940	(0.77)	741	5M	61B
1402/03/23	13,140	13,040	13,300	13,040	(4.96)	247	3M	45B
1402/03/22	14,580	13,650	14,580	13,720	(4.46)	282	3M	42B
1402/03/21	13,980	13,950	14,900	14,360	(2.05)	530	3M	46B
1402/03/20	15,000	14,650	15,000	14,660	(4.93)	145	2M	35B
1402/03/17	16,490	15,390	16,500	15,420	(4.76)	1,088	10M	147B
1402/03/16	16,200	16,010	16,220	16,190	4.79	755	4M	59B
1402/03/13	15,070	15,070	16,480	15,450	(2.59)	1,099	9M	134B
1402/03/10	15,860	15,860	15,860	15,860	(4.97)	46	815K	13B
1402/03/06	17,090	17,090	17,090	17,090	(4.95)	143	1M	25B
1402/03/03	18,250	17,970	18,480	17,980	(4.92)	690	7M	129B
1402/03/02	19,530	18,270	19,770	18,910	(1.46)	850	4M	76B
1402/03/01	19,340	18,520	19,390	19,190	3.73	659	4M	73B
1402/02/31	17,290	17,290	19,020	18,500	2.10	1,187	10M	185B
1402/02/30	18,210	17,500	18,210	18,120	4.44	1,086	15M	268B
1402/02/27	17,350	17,350	17,350	17,350	4.96	106	1M	22B
1402/02/25	16,530	16,530	16,530	16,530	4.95	101	2M	27B
1402/02/24	14,570	14,570	15,800	15,750	4.65	305	6M	96B
1402/02/23	15,050	14,960	15,740	15,050	(4.38)	490	5M	72B
1402/02/20	15,700	15,650	16,980	15,740	(4.43)	656	8M	126B
1402/02/19	16,460	16,460	16,890	16,470	(4.91)	715	9M	154B
1402/02/18	17,320	17,320	17,320	17,320	(4.99)	28	727K	13B
1402/02/17	18,050	18,030	18,790	18,230	(3.9)	241	3M	51B
1402/02/16	19,450	18,050	19,560	18,970	1.83	1,245	10M	193B
1402/02/13	18,640	18,000	18,710	18,630	4.55	905	8M	150B
1402/02/12	17,600	17,200	17,930	17,820	4.33	837	9M	155B
1402/02/11	17,100	16,800	17,100	17,080	4.85	1,008	10M	165B
1402/02/10	15,200	15,200	16,320	16,290	4.76	561	11M	174B
1402/02/09	15,890	15,010	15,890	15,550	(0.38)	191	759K	12B
1402/02/04	15,610	15,600	15,610	15,610	4.91	10	13K	210M
1402/01/30	13,900	13,900	15,180	14,880	2.90	1,047	8M	122B
1402/01/29	14,400	14,180	14,800	14,460	1.97	575	5M	67B
1402/01/28	13,010	13,010	14,210	14,180	4.73	838	14M	193B
1402/01/27	13,950	13,340	13,950	13,540	0.30	575	5M	69B
1402/01/26	13,460	13,210	13,840	13,500	2.35	991	9M	127B
1402/01/22	12,790	12,210	13,260	13,190	4.43	761	6M	78B
1402/01/21	12,780	12,050	12,870	12,630	3.02	890	11M	137B
1402/01/20	12,270	11,790	12,270	12,260	4.88	334	6M	68B
1402/01/19	11,690	11,690	11,690	11,690	4.94	313	7M	76B
1402/01/16	10,640	10,640	11,350	11,140	3.05	488	7M	78B
1402/01/15	10,510	10,500	11,100	10,810	0.84	482	2M	24B
1402/01/14	10,780	10,050	10,870	10,720	1.80	485	3M	37B
1402/01/09	10,800	10,350	11,100	10,530	(0.75)	893	4M	47B
1402/01/08	10,600	10,240	10,880	10,610	2.31	467	3M	33B
1402/01/07	9,900	9,720	10,420	10,370	4.43	539	5M	54B
1402/01/06	10,250	9,720	10,250	9,930	0.61	266	2M	17B
1402/01/05	9,600	9,600	10,050	9,870	2.39	303	2M	16B
1401/12/28	9,920	9,530	10,040	9,640	(1.23)	393	2M	20B
1401/12/27	9,710	9,490	9,920	9,760	3.28	301	2M	16B
1401/12/24	9,470	9,200	9,550	9,450	3.17	277	1M	10B
1401/12/23	9,400	8,960	9,400	9,160	(1.61)	387	1M	11B
1401/12/22	9,020	9,020	9,530	9,310	(1.17)	292	2M	14B
1401/12/21	9,600	9,200	9,600	9,420	(1.46)	1,042	2M	16B
1401/12/20	9,610	9,430	9,800	9,560	(0.52)	468	2M	18B
1401/12/16	9,600	9,450	9,730	9,610	(0.52)	329	2M	22B
1401/12/15	9,890	9,500	9,890	9,660	2.33	326	2M	20B
1401/12/14	9,370	9,100	9,450	9,440	4.89	334	4M	37B
1401/12/13	9,040	8,730	9,340	9,000	(1.85)	365	3M	29B
1401/12/10	9,210	9,060	9,300	9,170	(0.22)	321	2M	21B
1401/12/09	9,020	9,020	9,350	9,190	1.77	300	2M	20B
1401/12/08	9,010	8,900	9,290	9,030	(2.48)	412	2M	21B
1401/12/07	9,700	9,030	9,790	9,260	(2.32)	775	6M	56B
1401/12/06	9,550	9,320	9,590	9,480	3.49	676	7M	64B
1401/12/03	9,230	8,960	9,320	9,160	(0.65)	510	3M	29B
1401/12/02	9,360	8,950	9,490	9,220	(1.5)	885	7M	67B
1401/12/01	9,500	9,120	9,770	9,360	0.54	778	6M	55B
1401/11/30	9,390	9,060	9,880	9,310	(1.9)	401	3M	25B
1401/11/26	9,610	9,470	9,880	9,490	(4.72)	603	6M	61B
1401/11/25	10,340	9,520	10,340	9,960	0.81	1,377	9M	94B
1401/11/24	9,550	9,550	9,890	9,880	4.88	423	8M	76B
1401/11/23	9,110	8,680	9,490	9,420	4.20	1,444	15M	141B
1401/11/19	9,060	8,780	9,060	9,040	4.75	880	11M	101B
1401/11/18	8,570	8,410	8,630	8,630	4.99	259	5M	40B
1401/11/17	7,850	7,590	8,310	8,220	3.79	269	3M	25B
1401/11/16	8,350	7,870	8,380	7,920	(4.35)	309	3M	27B
1401/11/12	8,350	8,110	8,540	8,280	(1.31)	267	2M	15B
1401/11/11	8,500	8,160	8,600	8,390	0.72	400	3M	25B
1401/11/10	8,490	7,950	8,510	8,330	2.33	424	4M	30B
1401/11/09	8,520	7,880	8,520	8,140	(1.45)	542	4M	34B
1401/11/08	8,000	7,950	8,550	8,260	(0.48)	603	5M	44B
1401/11/05	8,710	8,110	8,740	8,300	(2.7)	453	5M	41B
1401/11/04	8,400	8,400	8,700	8,530	(1.27)	429	3M	27B
1401/11/03	8,710	8,360	9,000	8,640	(1.26)	589	4M	33B
1401/11/02	9,040	8,540	9,100	8,750	(2.56)	524	4M	35B
1401/11/01	9,550	8,800	9,550	8,980	(3.02)	698	9M	78B
1401/10/28	9,030	9,030	9,500	9,260	0.43	556	5M	50B
1401/10/27	9,490	9,050	9,670	9,220	(1.07)	500	3M	26B
1401/10/26	9,370	9,160	9,370	9,320	4.37	732	6M	54B
1401/10/24	8,450	8,450	9,180	8,930	1.13	416	3M	25B
1401/10/21	9,120	8,640	9,120	8,830	(2.86)	841	5M	46B
1401/10/20	9,440	8,880	9,730	9,090	(2.68)	1,277	9M	81B
1401/10/19	8,920	8,920	9,350	9,340	4.83	706	8M	73B
1401/10/18	8,550	8,450	8,930	8,910	4.70	905	11M	102B
1401/10/17	8,420	8,280	8,610	8,510	3.78	515	5M	46B
1401/10/14	8,040	7,750	8,370	8,200	2.76	559	5M	38B
1401/10/13	8,090	7,870	8,140	7,980	(0.75)	387	3M	22B
1401/10/12	8,000	7,900	8,100	8,040	2.29	253	2M	14B
1401/10/11	8,160	7,820	8,290	7,860	(4.5)	466	4M	29B
1401/10/10	8,200	8,160	8,580	8,230	(4.08)	434	4M	31B
1401/10/07	8,490	8,320	8,700	8,580	3.50	484	4M	38B
1401/10/05	8,030	8,030	8,550	8,290	0.61	378	2M	21B
1401/10/04	8,380	8,120	8,500	8,240	0.73	479	4M	34B
1401/10/03	8,170	7,930	8,200	8,180	4.74	472	6M	47B
1401/09/30	7,500	7,500	7,920	7,810	3.44	481	4M	32B
1401/09/29	7,480	7,480	7,740	7,550	(1.44)	297	2M	13B
1401/09/28	7,630	7,520	7,890	7,660	(2.05)	542	3M	25B
1401/09/27	7,800	7,650	7,970	7,820	1.03	465	2M	18B
1401/09/26	7,760	7,570	7,830	7,740	1.18	408	3M	20B
1401/09/23	7,800	7,550	7,800	7,650	(1.67)	620	4M	29B
1401/09/22	7,660	7,650	7,900	7,780	1.83	827	5M	39B
1401/09/21	7,720	7,590	7,840	7,640	(4.26)	1,905	12M	91B
1401/09/20	8,100	7,750	8,380	7,980	(2.09)	1,532	12M	95B
1401/09/19	8,190	7,960	8,190	8,150	4.49	1,800	17M	141B
1401/09/16	7,610	7,480	7,990	7,800	0.91	670	4M	32B
1401/09/15	7,790	7,550	7,890	7,730	2.25	540	4M	35B
1401/09/14	7,480	7,360	7,610	7,560	4.28	1,084	11M	82B
1401/09/13	6,960	6,920	7,300	7,250	4.17	806	12M	87B
1401/09/12	6,620	6,620	7,090	6,960	2.81	398	2M	17B
1401/09/09	7,000	6,690	7,000	6,770	(1.31)	247	1M	9B
1401/09/08	6,890	6,700	7,050	6,860	0.29	245	1M	9B
1401/09/07	7,040	6,760	7,050	6,840	0.0	151	981K	7B
1401/09/06	6,760	6,760	6,930	6,840	(1.3)	208	887K	6B
1401/09/05	7,200	6,720	7,200	6,930	(1.0)	103	509K	4B
1401/09/02	6,900	6,860	7,140	7,000	(0.14)	181	2M	11B
1401/09/01	6,910	6,830	7,180	7,010	2.19	242	1M	10B
1401/08/30	6,440	6,440	6,990	6,860	2.85	251	2M	12B
1401/08/29	6,800	6,600	6,810	6,670	1.06	192	2M	11B
1401/08/28	6,750	6,570	6,910	6,600	(4.49)	274	3M	19B
1401/08/25	6,940	6,710	7,000	6,910	2.83	208	2M	11B
1401/08/24	6,720	6,520	6,990	6,720	(2.04)	411	4M	27B
1401/08/23	7,260	6,820	7,260	6,860	(4.32)	311	3M	20B
1401/08/22	7,100	7,020	7,190	7,170	4.67	422	5M	36B
1401/08/21	6,920	6,490	6,990	6,850	2.85	480	5M	33B
1401/08/18	6,680	6,500	6,780	6,660	0.0	231	2M	15B
1401/08/17	6,680	6,510	6,830	6,660	1.68	286	2M	11B
1401/08/16	6,480	6,260	6,640	6,550	2.83	359	5M	30B
1401/08/15	6,360	6,270	6,520	6,370	1.11	180	1M	9B
1401/08/14	6,130	6,130	6,380	6,300	2.94	183	1M	8B
1401/08/11	6,130	6,050	6,230	6,120	(2.7)	125	597K	4B
1401/08/10	6,390	6,170	6,400	6,290	1.78	139	1M	6B
1401/08/09	6,250	6,090	6,330	6,180	1.98	93	466K	3B
1401/08/08	6,220	5,910	6,220	6,060	0.83	127	701K	4B
1401/08/07	6,100	5,800	6,240	6,010	1.01	175	1M	9B
1401/08/04	6,300	5,920	6,380	5,950	(4.49)	127	920K	5B
1401/08/03	6,220	6,220	6,390	6,230	(4.74)	389	3M	20B
1401/08/02	6,570	6,460	6,760	6,540	(3.82)	175	1M	10B
1401/08/01	6,990	6,600	6,990	6,800	(0.87)	324	4M	28B
1401/07/30	6,650	6,520	6,890	6,860	4.41	380	6M	39B
1401/07/27	6,610	6,370	6,620	6,570	0.46	145	1M	7B
1401/07/26	6,550	6,440	6,700	6,540	1.24	176	2M	11B
1401/07/25	6,430	6,380	6,550	6,460	2.87	151	1M	7B
1401/07/24	6,470	6,210	6,480	6,280	(1.1)	128	547K	3B
1401/07/23	6,290	6,280	6,480	6,350	1.93	134	846K	5B
1401/07/17	6,200	6,130	6,410	6,230	(2.04)	169	2M	11B
1401/07/16	6,300	6,130	6,400	6,360	4.26	244	2M	12B
1401/07/12	6,200	6,010	6,270	6,100	(1.93)	170	1M	7B
1401/07/11	6,440	6,100	6,470	6,220	(2.05)	139	995K	6B
1401/07/10	6,600	6,200	6,600	6,350	(1.4)	213	2M	15B
1401/07/09	6,660	6,360	6,660	6,440	(1.38)	169	1M	8B
1401/07/06	6,580	6,400	6,620	6,530	3.49	190	968K	6B
1401/07/04	6,210	6,200	6,480	6,310	1.12	126	542K	3B
1401/07/02	6,450	6,170	6,550	6,240	(3.26)	169	2M	10B
1401/06/30	6,330	6,330	6,540	6,450	0.0	155	1M	8B
1401/06/29	6,290	6,290	6,580	6,450	0.47	136	497K	3B
1401/06/28	6,530	6,300	6,620	6,420	(2.73)	203	2M	12B
1401/06/27	6,700	6,500	6,750	6,600	0.61	208	1M	8B
1401/06/23	6,350	6,350	6,680	6,560	2.98	291	3M	19B
1401/06/22	6,230	6,230	6,470	6,370	0.16	122	1M	9B
1401/06/21	6,200	6,200	6,420	6,360	1.11	134	676K	4B
1401/06/20	6,230	6,220	6,370	6,290	0.0	154	1M	8B
1401/06/19	6,220	6,220	6,400	6,290	(0.63)	119	1M	7B
1401/06/16	6,450	6,220	6,570	6,330	(3.21)	198	2M	11B
1401/06/15	6,480	6,310	6,610	6,540	1.40	235	2M	11B
1401/06/14	6,230	6,230	6,550	6,450	2.71	249	3M	17B
1401/06/13	6,260	6,200	6,490	6,280	(1.88)	164	1M	8B
1401/06/12	6,390	6,250	6,610	6,400	(0.47)	217	2M	10B
1401/06/09	6,440	6,330	6,520	6,430	(0.16)	168	1M	8B
1401/06/08	6,400	6,200	6,520	6,440	2.22	322	2M	14B
1401/06/07	6,320	6,220	6,440	6,300	1.45	177	871K	5B
1401/06/06	6,180	6,150	6,420	6,210	(0.96)	232	2M	11B
1401/06/05	6,020	6,000	6,440	6,270	0.80	272	2M	13B
1401/06/02	6,250	6,130	6,340	6,220	0.65	281	2M	14B
1401/06/01	6,080	5,860	6,250	6,180	3.69	317	3M	19B
1401/05/31	6,190	5,900	6,190	5,960	(4.03)	408	3M	20B
1401/05/30	6,150	6,020	6,380	6,210	1.14	406	4M	24B
1401/05/29	5,990	5,850	6,200	6,140	3.89	425	3M	19B
1401/05/26	5,950	5,770	5,950	5,910	4.23	342	4M	21B
1401/05/25	5,660	5,500	5,720	5,670	4.04	268	3M	16B
1401/05/24	5,340	5,340	5,570	5,450	(0.73)	154	1M	6B
1401/05/23	5,660	5,340	5,660	5,490	(0.9)	178	1M	6B
1401/05/22	5,520	5,200	5,690	5,540	1.28	256	2M	12B
1401/05/19	5,500	5,450	5,700	5,470	(4.54)	235	2M	12B
1401/05/18	5,640	5,560	5,810	5,730	(0.17)	159	787K	5B
1401/05/15	5,770	5,570	5,800	5,740	1.23	213	1M	8B
1401/05/12	5,790	5,570	5,790	5,670	1.61	202	1M	8B
1401/05/11	5,400	5,280	5,750	5,580	1.09	304	2M	14B
1401/05/10	5,680	5,350	5,780	5,520	(1.43)	297	2M	9B
1401/05/09	5,640	5,440	5,780	5,600	0.90	454	4M	22B
1401/05/08	5,400	5,400	5,640	5,550	3.16	354	3M	17B
1401/05/05	5,270	5,250	5,500	5,380	2.28	269	2M	8B
1401/05/04	4,930	4,930	5,370	5,260	2.73	243	2M	12B
1401/05/03	5,350	5,100	5,360	5,120	(4.48)	155	2M	9B
1401/05/02	5,480	5,190	5,480	5,360	1.90	327	2M	13B
1401/05/01	5,260	5,260	5,260	5,260	4.99	63	1M	7B
1401/04/29	4,950	4,870	5,080	5,010	3.30	192	2M	8B
1401/04/28	4,800	4,740	5,000	4,850	(1.42)	117	865K	4B
1401/04/26	4,880	4,870	5,050	4,920	(2.57)	140	688K	3B
1401/04/25	5,200	4,970	5,250	5,050	(3.44)	224	1M	5B
1401/04/22	5,010	5,010	5,280	5,230	2.75	141	859K	4B
1401/04/21	5,000	5,000	5,180	5,090	(0.97)	115	530K	3B
1401/04/20	5,310	5,040	5,400	5,140	(3.02)	251	1M	8B
1401/04/18	5,260	5,110	5,480	5,300	(0.56)	290	2M	10B
1401/04/15	5,400	5,230	5,420	5,330	(1.66)	108	431K	2B
1401/04/14	5,350	5,320	5,530	5,420	0.74	174	921K	5B
1401/04/13	5,590	5,310	5,600	5,380	(0.92)	179	1M	6B
1401/04/12	5,210	5,200	5,530	5,430	2.45	241	2M	13B
1401/04/11	5,540	5,210	5,540	5,300	(0.56)	159	986K	5B
1401/04/08	5,500	5,290	5,500	5,330	(2.56)	224	1M	5B
1401/04/07	5,420	5,360	5,600	5,470	(1.26)	173	706K	4B
1401/04/06	5,520	5,470	5,630	5,540	0.54	136	613K	3B
1401/04/05	5,360	5,350	5,690	5,510	(0.72)	93	414K	2B
1401/04/04	5,420	5,390	5,650	5,550	2.40	181	1M	8B
1401/04/01	5,260	5,260	5,500	5,420	0.0	220	2M	12B
1401/03/31	5,500	5,320	5,650	5,420	(3.04)	223	2M	11B
1401/03/30	5,550	5,480	5,700	5,590	1.08	195	1M	6B
1401/03/29	5,570	5,480	5,810	5,530	(3.99)	357	2M	13B
1401/03/28	5,750	5,660	5,920	5,760	(1.54)	199	1M	6B
1401/03/25	5,750	5,750	5,920	5,850	0.17	134	657K	4B
1401/03/24	5,900	5,710	5,940	5,840	0.0	271	2M	9B
1401/03/23	5,840	5,700	6,010	5,840	0.34	362	2M	14B
1401/03/22	5,710	5,710	5,940	5,820	0.17	224	2M	9B
1401/03/21	5,960	5,720	6,020	5,810	(3.33)	383	2M	14B
1401/03/18	5,820	5,820	6,140	6,010	0.33	324	2M	12B
1401/03/17	5,810	5,810	6,240	5,990	(0.5)	252	1M	8B
1401/03/16	6,450	5,930	6,470	6,020	(3.53)	323	2M	14B
1401/03/11	6,130	6,050	6,370	6,240	2.63	105	698K	4B
1401/03/08	6,280	6,050	6,280	6,080	(4.4)	484	4M	24B
1401/03/07	6,320	6,180	6,560	6,360	1.76	657	4M	25B
1401/03/04	6,100	6,100	6,260	6,250	4.69	634	6M	34B
1401/03/03	5,900	5,900	6,130	5,970	(3.86)	601	6M	36B
1401/03/02	6,500	6,160	6,500	6,210	(4.17)	522	3M	19B
1401/03/01	6,790	6,470	6,790	6,480	(4.85)	389	4M	25B
1401/02/27	6,680	6,590	7,170	6,810	(1.73)	1,741	11M	78B
1401/02/26	6,930	6,930	6,930	6,930	(4.94)	221	3M	20B
1401/02/25	7,450	6,830	7,450	7,290	2.68	952	11M	81B
1401/02/24	7,160	7,160	7,160	7,100	4.11	129	2M	13B
1401/02/21	6,820	6,820	6,820	6,820	4.92	243	3M	21B
1401/02/20	6,380	6,250	6,550	6,500	4.17	820	8M	55B
1401/02/19	6,290	6,010	6,500	6,240	0.32	872	6M	37B
1401/02/18	6,410	6,000	6,410	6,220	1.47	789	5M	28B
1401/02/17	5,950	5,800	6,190	6,130	3.90	508	5M	31B
1401/02/12	6,200	5,880	6,200	5,900	(4.53)	1,337	11M	65B
1401/02/11	6,130	6,020	6,240	6,180	3.87	1,262	11M	67B
1401/02/10	5,960	5,860	5,960	5,950	4.75	794	7M	44B
1401/02/07	5,680	5,540	5,680	5,680	4.99	348	3M	20B
1401/02/06	5,390	5,360	5,410	5,410	4.84	281	4M	20B
1401/02/05	4,860	4,860	5,200	5,160	4.03	540	4M	20B
1401/02/04	5,070	4,870	5,100	4,960	(1.8)	355	3M	12B
1401/01/31	4,963	4,941	5,129	5,051	(0.69)	311	2M	9B
1401/01/30	5,050	5,000	5,250	5,086	(1.32)	499	4M	21B
1401/01/29	5,100	5,006	5,297	5,154	1.36	307	2M	10B
1401/01/28	5,118	4,980	5,192	5,085	2.81	349	2M	12B
1401/01/27	4,863	4,850	5,070	4,946	0.37	329	2M	10B
1401/01/24	4,777	4,770	5,059	4,928	(0.38)	372	2M	11B
1401/01/23	5,050	4,765	5,093	4,947	0.73	511	3M	15B
1401/01/22	4,800	4,761	4,945	4,911	4.27	501	5M	23B
1401/01/21	4,750	4,700	4,829	4,710	2.21	322	2M	9B
1401/01/20	4,526	4,500	4,739	4,608	0.57	326	2M	7B
1401/01/17	4,733	4,530	4,733	4,582	0.73	279	2M	9B
1401/01/16	4,500	4,500	4,660	4,549	0.91	304	2M	8B
1401/01/15	4,725	4,427	4,725	4,508	(3.24)	763	6M	26B
1401/01/14	4,700	4,590	4,798	4,659	1.39	471	4M	18B
1401/01/10	4,469	4,420	4,637	4,595	4.03	389	4M	18B
1401/01/09	4,405	4,320	4,418	4,417	4.97	335	4M	18B
1401/01/07	4,161	4,152	4,330	4,208	0.98	223	2M	7B
1401/01/06	4,292	4,180	4,292	4,167	0.31	176	1M	5B
1400/12/28	4,202	4,140	4,269	4,154	0.61	252	1M	6B
1400/12/25	4,070	4,070	4,199	4,129	(0.39)	291	2M	7B
1400/12/24	4,107	4,071	4,219	4,145	(0.05)	201	824K	3B
1400/12/23	4,279	4,071	4,279	4,147	0.05	193	876K	4B
1400/12/22	4,000	4,000	4,260	4,145	0.53	216	2M	6B
1400/12/21	4,000	3,972	4,124	4,123	(0.22)	127	688K	3B
1400/12/18	4,028	4,006	4,209	4,132	(1.74)	318	2M	8B
1400/12/17	4,074	4,073	4,234	4,205	(0.57)	216	1M	5B
1400/12/16	4,276	4,141	4,365	4,229	0.59	322	2M	8B
1400/12/15	4,090	4,060	4,263	4,204	3.55	447	4M	17B
1400/12/14	4,000	3,965	4,119	4,060	(0.22)	287	2M	7B
1400/12/11	4,160	3,968	4,160	4,069	(0.15)	221	1M	4B
1400/12/09	4,138	4,030	4,160	4,075	0.27	257	1M	6B
1400/12/08	4,059	3,980	4,164	4,064	1.02	365	2M	10B
1400/12/07	3,922	3,922	4,165	4,023	(1.08)	256	2M	10B
1400/12/04	3,980	3,980	4,183	4,067	(0.32)	253	3M	10B
1400/12/03	3,990	3,927	4,188	4,080	1.39	465	5M	22B
1400/12/02	4,070	3,956	4,070	4,024	(0.27)	209	2M	6B
1400/12/01	4,120	3,945	4,120	4,035	(2.82)	272	2M	9B
1400/11/30	4,036	4,036	4,222	4,152	(0.14)	157	634K	3B
1400/11/27	4,050	4,010	4,148	4,158	(0.22)	149	401K	2B
1400/11/25	4,054	4,047	4,240	4,167	(2.16)	231	2M	7B
1400/11/24	4,095	4,085	4,150	4,259	(0.93)	133	693K	3B
1400/11/23	4,161	4,140	4,269	4,299	(1.33)	192	1M	4B
1400/11/20	4,300	4,189	4,394	4,357	(1.18)	272	996K	4B
1400/11/19	4,295	4,295	4,428	4,409	(0.45)	165	811K	4B
1400/11/18	4,275	4,265	4,400	4,429	(1.34)	164	970K	4B
1400/11/17	4,589	4,352	4,589	4,489	(2.01)	228	1M	6B
1400/11/16	4,490	4,464	4,637	4,581	(0.67)	155	926K	4B
1400/11/13	4,500	4,500	4,678	4,612	(0.3)	148	839K	4B
1400/11/12	4,737	4,558	4,737	4,626	0.15	162	1M	5B
1400/11/11	4,550	4,500	4,700	4,619	0.09	249	2M	9B
1400/11/10	4,601	4,520	4,700	4,615	(0.45)	234	1M	6B
1400/11/09	4,540	4,510	4,759	4,636	0.56	232	1M	7B
1400/11/06	4,540	4,540	4,830	4,610	(3.35)	355	3M	12B
1400/11/05	4,580	4,580	4,600	4,770	(1.04)	61	562K	3B
1400/11/04	4,780	4,780	4,830	4,820	(4.17)	171	2M	12B
1400/11/03	4,830	4,820	4,880	5,030	(0.79)	54	486K	2B
1400/11/02	4,950	4,920	5,120	5,070	(2.05)	233	2M	8B
1400/10/29	5,245	5,000	5,400	5,176	0.14	609	4M	22B
1400/10/28	5,149	5,000	5,180	5,169	4.76	1,046	12M	60B
1400/10/27	4,850	4,810	5,049	4,934	0.73	299	2M	12B
1400/10/26	4,757	4,757	4,930	4,898	(0.81)	156	841K	4B
1400/10/25	5,000	4,800	5,079	4,938	(0.24)	151	533K	3B
1400/10/22	4,990	4,850	5,060	4,950	0.0	241	2M	8B
1400/10/21	4,840	4,840	5,040	4,950	0.0	139	559K	3B
1400/10/20	4,860	4,800	4,920	4,950	(0.8)	150	778K	4B
1400/10/19	4,980	4,860	5,030	4,990	(2.35)	249	2M	8B
1400/10/18	5,030	5,000	5,200	5,110	0.04	229	1M	7B
1400/10/15	5,012	4,952	5,113	5,108	(0.39)	134	630K	3B
1400/10/14	5,022	5,022	5,150	5,128	(0.31)	180	825K	4B
1400/10/13	5,051	5,010	5,262	5,144	(0.68)	237	1M	6B
1400/10/12	5,200	5,070	5,298	5,179	(2.87)	322	2M	11B
1400/10/11	5,339	5,146	5,339	5,332	(1.55)	215	1M	6B
1400/10/08	5,599	5,250	5,599	5,416	(0.84)	283	2M	9B
1400/10/07	5,489	5,311	5,550	5,462	2.96	399	3M	14B
1400/10/06	5,090	5,090	5,376	5,305	3.61	333	3M	17B
1400/10/05	4,920	4,920	5,128	5,120	(0.41)	190	860K	4B
1400/10/04	5,249	5,000	5,341	5,141	0.45	272	2M	8B
1400/10/01	5,129	4,992	5,190	5,118	3.54	335	2M	12B
1400/09/30	4,701	4,701	5,139	4,943	0.61	215	883K	4B
1400/09/29	4,990	4,751	4,990	4,913	(0.28)	191	639K	3B
1400/09/28	4,854	4,771	4,969	4,927	(1.89)	208	1M	6B
1400/09/27	4,990	4,833	5,047	5,022	(0.57)	190	881K	4B
1400/09/24	5,050	4,938	5,177	5,051	(2.81)	269	2M	9B
1400/09/23	5,005	5,003	5,296	5,197	(1.29)	192	868K	4B
1400/09/22	5,495	5,123	5,495	5,265	(2.36)	266	1M	7B
1400/09/21	5,426	5,309	5,426	5,392	(3.51)	272	2M	10B
1400/09/20	5,600	5,442	5,657	5,588	(1.45)	275	1M	7B
1400/09/17	5,600	5,503	5,838	5,670	0.28	359	2M	10B
1400/09/16	5,520	5,482	5,689	5,654	(1.91)	259	1M	8B
1400/09/15	5,601	5,590	5,843	5,764	(0.98)	360	1M	7B
1400/09/14	5,781	5,776	5,990	5,821	(4.26)	638	4M	22B
1400/09/13	6,227	5,787	6,227	6,080	2.51	1,162	8M	50B
1400/09/10	5,800	5,556	5,996	5,931	3.85	862	7M	42B
1400/09/09	5,773	5,662	5,970	5,711	(4.16)	506	3M	18B
1400/09/08	6,011	5,867	6,200	5,959	(3.5)	507	3M	16B
1400/09/07	6,100	6,000	6,410	6,175	(0.55)	220	944K	6B
1400/09/06	6,411	6,195	6,412	6,209	(4.78)	439	3M	16B
1400/09/03	6,740	6,409	6,760	6,521	(3.34)	518	2M	15B
1400/09/02	6,900	6,603	6,950	6,746	(0.94)	329	2M	12B
1400/09/01	6,997	6,700	6,997	6,810	0.65	421	2M	16B
1400/08/30	6,701	6,700	6,899	6,766	(1.28)	313	2M	10B
1400/08/29	6,950	6,707	7,098	6,854	(0.28)	343	1M	8B
1400/08/26	6,700	6,585	7,049	6,873	1.84	458	2M	12B
1400/08/25	6,960	6,715	6,960	6,749	(4.51)	516	3M	19B
1400/08/24	7,400	7,028	7,400	7,068	(4.45)	335	2M	15B
1400/08/23	7,410	7,162	7,685	7,397	(0.09)	434	2M	13B
1400/08/22	7,200	7,200	7,565	7,404	2.31	728	3M	20B
1400/08/19	7,088	6,750	7,336	7,237	3.58	707	5M	37B
1400/08/18	6,752	6,752	7,146	6,987	0.13	311	1M	9B
1400/08/17	6,660	6,660	7,182	6,978	(0.04)	416	2M	13B
1400/08/16	7,260	6,902	7,260	6,981	(3.91)	577	3M	24B
1400/08/15	7,196	6,960	7,285	7,265	4.70	539	3M	25B
1400/08/12	6,900	6,683	7,090	6,939	0.70	631	3M	18B
1400/08/11	6,810	6,721	7,130	6,891	(1.71)	833	4M	29B
1400/08/10	6,760	6,521	7,207	7,011	2.14	611	3M	22B
1400/08/09	6,889	6,500	7,054	6,864	2.16	1,503	10M	67B
1400/08/08	6,490	6,200	6,815	6,719	3.51	1,025	8M	54B
1400/08/05	6,466	6,458	6,698	6,491	(4.5)	794	5M	30B
1400/08/04	6,799	6,786	7,143	6,797	(4.84)	611	4M	25B
1400/08/03	7,139	7,139	7,499	7,143	(4.94)	374	2M	15B
1400/08/01	7,999	7,511	7,999	7,514	(4.96)	314	2M	16B
1400/07/28	8,190	7,612	8,240	7,906	(1.32)	655	3M	22B
1400/07/27	7,499	7,451	8,116	8,012	3.65	938	6M	46B
1400/07/26	8,144	7,654	8,144	7,730	(4.05)	651	3M	22B
1400/07/25	8,371	7,953	8,389	8,056	(3.76)	960	5M	39B
1400/07/24	8,210	8,118	8,700	8,371	0.38	884	4M	34B
1400/07/21	8,420	8,290	8,609	8,339	(4.44)	303	1M	12B
1400/07/20	8,900	8,583	9,250	8,726	(3.41)	969	4M	36B
1400/07/19	9,051	8,880	9,400	9,034	(2.52)	983	4M	34B
1400/07/18	9,450	9,235	9,500	9,268	(4.66)	1,081	5M	44B
1400/07/17	9,770	9,565	10,259	9,721	(3.45)	1,091	4M	41B
1400/07/14	10,232	9,901	10,430	10,068	(2.64)	1,277	4M	44B
1400/07/12	10,050	9,730	10,500	10,341	1.92	1,013	4M	42B
1400/07/11	10,300	9,923	10,698	10,146	(2.86)	1,665	7M	72B
1400/07/10	10,400	10,377	10,850	10,445	(4.38)	2,193	9M	94B
1400/07/07	10,970	10,632	11,070	10,923	3.46	2,063	9M	94B
1400/07/06	10,300	10,140	10,624	10,558	4.34	747	4M	46B
1400/07/04	10,248	9,782	10,320	10,119	1.74	1,630	5M	52B
1400/07/03	10,000	9,788	10,540	9,946	(3.47)	3,461	16M	162B
1400/06/31	10,500	10,213	10,500	10,303	(4.16)	547	3M	30B
1400/06/30	11,400	10,489	11,400	10,750	(2.64)	982	5M	56B
1400/06/29	10,500	10,300	11,063	11,041	4.78	2,361	15M	171B
1400/06/28	10,990	10,468	11,000	10,537	(4.37)	1,239	6M	64B
1400/06/27	11,290	10,875	11,730	11,018	(3.75)	1,705	7M	82B
1400/06/24	11,800	11,433	11,801	11,447	(4.88)	2,309	11M	121B
1400/06/23	11,751	11,670	12,540	12,034	(1.82)	2,204	7M	79B
1400/06/22	12,239	12,239	12,800	12,257	(4.86)	886	5M	65B
1400/06/21	13,200	12,844	13,400	12,883	(4.7)	897	4M	45B
1400/06/20	14,398	13,396	14,398	13,519	(4.13)	2,550	13M	177B
1400/06/17	14,329	13,850	14,469	14,101	(1.59)	1,920	5M	64B
1400/06/16	14,415	14,235	14,700	14,329	(4.37)	1,582	6M	89B
1400/06/15	15,145	14,500	15,420	14,984	(0.29)	2,019	5M	80B
1400/06/14	15,519	14,041	15,519	15,028	1.68	1,281	5M	72B
1400/06/13	15,250	14,403	15,398	14,780	(0.71)	2,615	9M	137B
1400/06/10	14,101	14,101	15,047	14,885	3.87	2,359	9M	138B
1400/06/09	14,739	14,010	14,799	14,331	(2.77)	1,727	5M	75B
1400/06/08	14,260	14,260	15,290	14,739	(1.22)	2,619	8M	120B
1400/06/07	15,105	14,270	15,400	14,921	0.87	3,777	13M	198B
1400/06/06	14,770	14,500	15,000	14,793	2.81	3,551	12M	177B
1400/06/03	14,790	14,003	14,790	14,388	(0.58)	3,460	10M	139B
1400/06/02	13,800	13,800	14,700	14,472	2.72	3,091	10M	148B
1400/06/01	14,000	13,923	14,390	14,089	(0.23)	2,390	7M	102B
1400/05/31	14,700	14,009	14,700	14,121	(3.63)	3,416	13M	182B
1400/05/24	14,860	14,220	14,890	14,653	2.33	2,497	8M	114B
1400/05/23	14,420	13,581	14,880	14,319	1.02	5,725	24M	338B
1400/05/20	14,870	14,037	14,870	14,174	(4.07)	5,746	25M	356B
1400/05/19	15,000	14,653	15,250	14,775	(4.21)	4,679	19M	280B
1400/05/18	15,811	14,710	15,811	15,424	2.42	2,858	10M	158B
1400/05/17	14,870	14,870	15,630	15,059	(3.79)	3,439	15M	227B
1400/05/16	15,880	15,543	16,339	15,652	(4.33)	757	3M	51B
1400/05/13	17,160	16,290	17,480	16,361	(4.58)	1,745	5M	89B
1400/05/12	16,740	16,530	17,273	17,147	4.23	2,481	9M	150B
1400/05/11	16,340	15,640	16,467	16,451	4.90	2,821	17M	274B
1400/05/10	15,700	15,428	16,100	15,683	(3.42)	1,699	8M	121B
1400/05/09	16,199	16,199	16,990	16,239	(4.76)	905	5M	82B
1400/05/06	17,049	17,049	17,450	17,051	(4.99)	1,025	4M	70B
1400/05/05	17,944	17,944	18,597	17,946	(4.99)	326	2M	32B
1400/05/04	19,995	18,669	19,997	18,888	(3.88)	1,202	5M	95B
1400/04/28	19,450	19,060	19,753	19,651	4.45	1,295	5M	94B
1400/04/27	18,774	18,774	19,224	18,813	(4.8)	1,461	10M	195B
1400/04/26	21,000	19,582	21,000	19,762	(4.12)	1,838	8M	159B
1400/04/23	20,500	20,255	21,000	20,612	2.54	2,349	5M	104B
1400/04/22	19,407	19,407	21,255	20,102	(1.6)	3,925	14M	289B
1400/04/21	21,295	19,643	21,654	20,428	(1.2)	2,114	8M	171B
1400/04/20	20,689	20,161	20,752	20,676	4.61	2,094	5M	97B
1400/04/19	19,650	19,450	20,059	19,764	3.45	2,027	8M	163B
1400/04/16	19,150	18,545	19,315	19,104	2.99	1,987	7M	130B
1400/04/15	18,215	18,200	18,750	18,549	3.86	1,033	4M	83B
1400/04/14	17,991	17,400	18,188	17,859	3.03	1,386	5M	87B
1400/04/13	17,219	16,953	17,451	17,333	4.29	1,063	4M	70B
1400/04/12	16,710	16,400	16,990	16,620	2.66	1,033	3M	56B
1400/04/09	16,145	15,828	16,610	16,189	2.29	1,163	3M	54B
1400/04/08	16,000	15,400	16,139	15,827	2.92	1,380	4M	70B
1400/04/07	14,870	14,810	15,420	15,378	4.71	1,086	5M	77B
1400/04/06	14,745	14,162	14,870	14,686	3.70	1,651	6M	94B
1400/04/05	13,704	13,704	14,955	14,162	(1.82)	2,339	10M	147B
1400/04/02	15,400	14,239	15,400	14,425	(3.76)	466	3M	45B
1400/04/01	14,897	14,897	15,640	14,988	(4.42)	1,123	6M	97B
1400/03/31	15,182	15,182	15,182	15,681	(1.88)	49	334K	5B
1400/03/30	15,966	15,966	16,250	15,981	(4.91)	451	3M	42B
1400/03/29	16,017	16,017	16,017	16,806	(0.32)	23	57K	918M
1400/03/26	16,795	16,795	17,500	16,860	(4.63)	224	794K	13B
1400/03/25	17,641	17,641	17,980	17,678	(4.8)	978	5M	89B
1400/03/24	18,031	18,031	19,700	18,569	(2.16)	2,858	13M	243B
1400/03/23	18,979	18,979	18,979	18,979	5.86	183	5M	101B
1400/03/17	17,086	17,086	17,086	17,928	(0.32)	20	53K	911M
1400/03/12	17,090	17,090	17,090	17,985	(0.02)	6	4K	64M
1400/03/11	17,130	17,130	17,130	17,989	(0.23)	3	38K	659M
1400/03/10	17,131	17,131	17,131	18,031	(0.01)	1	1K	17M
1400/03/09	17,245	17,245	17,245	18,032	(0.66)	13	109K	2B
1400/03/04	17,310	17,310	17,310	18,152	(0.38)	17	63K	1B
1400/03/03	17,326	17,326	17,326	18,221	(0.09)	3	14K	242M
1400/03/02	17,327	17,327	17,327	18,237	(0.01)	3	1K	20M
1400/03/01	17,375	17,375	17,375	18,238	(0.28)	6	46K	791M
1400/02/29	17,376	17,376	17,376	18,289	(0.01)	1	573	10M
1400/02/27	17,391	17,391	17,391	18,290	(0.09)	2	15K	255M
1400/02/25	17,405	17,405	17,405	18,306	(0.08)	6	13K	234M
1400/02/22	17,774	17,774	17,774	18,321	(0.01)	3	11K	189M
1400/02/21	17,774	17,774	17,774	18,323	0.0	3	2K	33M
1400/02/18	17,774	17,774	17,774	18,323	0.0	3	2K	42M
1400/02/12	17,775	17,775	17,775	18,323	(0.01)	2	5K	88M
1400/02/11	17,786	17,786	17,786	18,324	(0.07)	6	58K	1B
1400/02/08	17,789	17,789	17,789	18,336	(0.02)	4	16K	289M
1400/02/07	17,790	17,790	17,790	18,339	(0.01)	2	3K	50M
1400/02/06	17,791	17,791	17,791	18,340	(0.01)	3	3K	47M
1400/02/05	17,792	17,792	17,792	18,341	(0.01)	2	3K	56M
1400/02/04	17,792	17,792	17,792	18,342	0.0	1	2K	27M
1400/02/01	17,792	17,792	17,792	18,342	0.0	1	1K	20M
1400/01/30	17,984	17,984	17,984	18,342	(0.05)	14	66K	1B
1400/01/29	17,985	17,985	17,985	18,351	(0.01)	5	4K	67M
1400/01/28	17,987	17,987	17,987	18,352	(0.01)	7	12K	213M
1400/01/25	17,987	17,987	17,987	18,354	0.0	3	3K	59M
1400/01/24	18,018	18,018	18,018	18,354	(0.17)	34	228K	4B
1400/01/23	18,021	18,021	18,021	18,385	(0.02)	16	21K	384M
1400/01/22	18,022	18,022	18,022	18,388	(0.01)	6	10K	173M
1400/01/21	18,074	18,074	18,074	18,389	(0.29)	55	387K	7B
1400/01/18	18,149	18,149	18,149	18,442	(0.42)	91	563K	10B
1400/01/17	18,696	18,322	18,900	18,519	(0.94)	748	3M	50B
1400/01/16	18,520	18,425	19,100	18,695	(0.56)	1,069	3M	60B
1400/01/15	18,050	18,050	19,100	18,801	2.35	2,334	5M	99B
1400/01/14	18,132	18,132	18,132	18,369	(0.72)	185	969K	18B
1400/01/11	18,315	18,315	18,688	18,502	(1.0)	301	1M	26B
1400/01/10	18,477	18,375	19,457	18,688	(0.33)	1,246	3M	65B
1400/01/08	19,270	18,400	19,270	18,749	1.75	2,199	6M	119B
1400/01/07	18,200	17,602	18,608	18,427	4.97	1,589	7M	121B
1399/12/27	17,125	16,861	17,858	17,555	4.20	1,752	5M	86B
1399/12/26	17,200	16,540	17,200	16,848	2.79	1,090	3M	47B
1399/12/25	15,890	15,890	17,000	16,390	1.09	1,874	9M	140B
1399/12/24	16,400	16,126	16,406	16,214	(1.46)	508	2M	38B
1399/12/23	16,406	16,406	16,908	16,455	(1.7)	1,580	5M	84B
1399/12/20	16,990	16,170	17,200	16,740	1.46	4,339	15M	249B
1399/12/19	16,504	16,006	16,504	16,499	5.97	1,149	6M	98B
1399/12/18	14,748	14,748	15,950	15,570	3.47	2,434	11M	179B
1399/12/17	14,931	14,931	15,000	15,048	(1.23)	450	2M	30B
1399/12/16	15,042	15,042	16,000	15,235	(0.74)	1,693	8M	122B
1399/12/13	15,687	15,271	15,700	15,348	(1.5)	419	2M	38B
1399/12/12	15,579	15,579	15,790	15,582	(1.98)	1,022	8M	119B
1399/12/11	15,811	15,811	16,297	15,896	(1.47)	839	5M	82B
1399/12/10	16,032	16,032	16,293	16,133	(1.38)	292	2M	35B
1399/12/09	16,200	15,771	17,057	16,359	1.66	5,421	29M	475B
1399/12/06	15,410	15,400	16,219	16,092	5.17	3,553	20M	323B
1399/12/05	15,118	15,118	15,990	15,301	(0.81)	1,618	11M	167B
1399/12/04	15,235	15,235	15,235	15,426	(0.77)	64	1M	19B
1399/12/03	15,299	15,299	15,299	15,545	(0.42)	27	675K	10B
1399/12/02	15,394	15,394	15,394	15,611	(0.62)	54	979K	15B
1399/11/29	15,463	15,463	15,463	15,708	(0.44)	77	816K	13B
1399/11/28	15,950	15,680	15,950	15,778	(1.39)	419	3M	52B
1399/11/27	16,000	16,000	16,000	16,000	6.00	942	8M	132B
1399/11/26	15,095	15,095	15,095	15,095	6.00	819	7M	106B
1399/11/25	14,190	13,556	14,369	14,241	5.05	750	7M	106B
1399/11/21	13,556	13,498	13,556	13,556	5.00	867	15M	208B
1399/11/20	12,915	12,300	12,915	12,911	4.97	626	7M	87B
1399/11/19	12,416	12,416	12,416	12,300	4.02	356	3M	43B
1399/11/18	11,510	11,026	12,084	11,825	2.75	1,681	9M	107B
1399/11/15	11,101	11,056	12,065	11,509	(1.1)	1,802	12M	134B
1399/11/14	11,180	11,150	12,120	11,637	0.32	2,780	18M	206B
1399/11/13	11,141	10,565	11,677	11,600	4.31	1,309	12M	138B
1399/11/12	10,900	10,858	11,141	11,121	4.81	1,730	16M	177B
1399/11/11	10,426	10,426	11,371	10,611	(3.31)	3,591	21M	227B
1399/11/08	10,526	10,526	10,526	10,974	(0.96)	104	796K	8B
1399/11/07	10,543	10,543	10,543	11,080	(0.15)	49	129K	1B
1399/11/06	10,645	10,645	10,645	11,097	(0.96)	119	804K	9B
1399/11/05	11,300	10,955	11,732	11,205	(2.83)	1,348	6M	65B
1399/11/04	11,408	11,408	11,990	11,531	(3.97)	3,561	19M	214B
1399/11/01	11,984	11,984	12,240	12,008	(4.8)	1,779	12M	144B
1399/10/30	12,110	12,110	12,110	12,614	(1.04)	112	780K	9B
1399/10/29	12,217	12,217	12,217	12,747	(0.87)	24	654K	8B
1399/10/27	12,726	12,726	13,000	12,859	(4.0)	611	3M	40B
1399/10/24	14,380	13,149	14,380	13,395	(3.22)	3,052	13M	173B
1399/10/23	13,800	12,909	14,267	13,841	1.86	6,789	31M	431B
1399/10/22	13,588	13,588	13,588	13,588	5.00	634	4M	58B
1399/10/21	12,941	12,819	12,941	12,941	5.00	674	6M	76B
1399/10/20	11,533	11,533	12,744	12,325	1.54	3,727	21M	258B
1399/10/17	12,910	11,842	12,910	12,138	(2.62)	2,366	14M	176B
1399/10/16	12,300	11,873	13,090	12,465	(0.26)	5,739	28M	349B
1399/10/15	12,341	12,341	13,250	12,497	(3.8)	4,665	38M	472B
1399/10/14	12,534	12,534	12,534	12,990	(1.54)	135	1M	15B
1399/10/13	12,640	12,640	12,640	13,193	(0.84)	101	634K	8B
1399/10/10	13,400	13,246	13,850	13,305	(4.58)	650	4M	52B
1399/10/09	14,875	13,459	14,875	13,943	(1.58)	5,056	31M	438B
1399/10/08	13,323	13,323	14,725	14,167	1.02	3,356	30M	421B
1399/10/03	14,220	14,220	14,220	14,024	3.55	150	3M	45B
1399/10/02	13,619	13,619	13,619	13,543	4.41	223	4M	53B
1399/10/01	13,060	13,060	13,060	12,971	4.28	212	4M	49B
1399/09/30	12,439	12,439	12,439	12,439	5.00	324	6M	80B
1399/09/29	11,912	11,912	11,912	11,847	4.42	195	4M	46B
1399/09/26	11,290	10,911	11,419	11,345	4.31	1,075	6M	70B
1399/09/25	11,113	10,055	11,113	10,876	2.76	4,413	23M	255B
1399/09/24	10,755	10,755	10,755	10,584	3.33	299	3M	36B
1399/09/23	10,480	10,480	10,480	10,243	2.62	225	3M	28B
1399/09/22	10,335	10,335	10,335	9,981	1.40	203	1M	15B
1399/09/19	10,256	10,256	10,256	9,843	0.77	229	819K	8B
1399/09/18	9,155	9,155	10,006	9,768	2.50	620	4M	35B
1399/09/17	9,280	9,150	9,722	9,530	(0.12)	772	3M	25B
1399/09/16	9,569	9,400	9,750	9,541	2.40	1,077	4M	35B
1399/09/15	9,050	9,030	9,498	9,317	(0.02)	849	2M	21B
1399/09/12	9,140	9,044	9,420	9,319	(2.1)	798	3M	29B
1399/09/11	9,500	9,304	9,649	9,519	(2.8)	1,013	4M	33B
1399/09/10	10,160	9,351	10,160	9,793	0.61	1,518	6M	59B
1399/09/09	10,019	10,019	10,019	9,734	2.01	302	2M	22B
1399/09/08	9,600	9,221	9,674	9,542	3.56	962	5M	48B
1399/09/05	9,300	8,612	9,403	9,214	2.88	1,406	7M	68B
1399/09/04	9,497	8,593	9,497	8,956	(0.98)	1,102	5M	49B
1399/09/03	9,078	8,560	9,400	9,045	0.74	1,472	7M	64B
1399/09/02	9,158	8,701	9,158	8,979	(2.34)	822	3M	28B
1399/09/01	8,785	8,785	9,650	9,194	(0.57)	2,238	11M	98B
1399/08/28	8,824	8,824	8,824	9,247	(0.44)	175	445K	4B
1399/08/27	8,833	8,833	8,833	9,288	(0.1)	67	95K	841M
1399/08/26	8,854	8,854	8,854	9,297	(0.25)	63	251K	2B
1399/08/25	9,050	9,026	9,470	9,320	(1.91)	496	2M	19B
1399/08/24	9,328	9,328	9,700	9,501	(3.23)	967	3M	32B
1399/08/21	9,340	9,340	9,340	9,818	(0.13)	25	131K	1B
1399/08/20	9,342	9,342	9,342	9,831	(0.02)	21	23K	214M
1399/08/19	9,348	9,348	9,348	9,833	(0.07)	18	68K	633M
1399/08/18	9,349	9,349	9,349	9,840	(0.01)	8	6K	59M
1399/08/17	9,350	9,350	9,350	9,841	(0.01)	6	6K	52M
1399/08/14	9,361	9,361	9,361	9,842	(0.11)	55	110K	1B
1399/08/12	9,364	9,364	9,364	9,853	(0.03)	28	31K	290M
1399/08/11	9,368	9,368	9,368	9,856	(0.05)	35	53K	496M
1399/08/10	9,535	9,535	9,990	9,861	(1.74)	443	2M	18B
1399/08/07	9,541	9,541	9,541	10,036	(0.07)	22	74K	707M
1399/08/06	9,546	9,546	9,546	10,043	(0.05)	16	47K	452M
1399/08/05	9,551	9,551	9,551	10,048	(0.05)	19	54K	514M
1399/08/03	9,557	9,557	9,557	10,053	(0.06)	36	57K	547M
1399/07/30	9,608	9,608	9,994	10,059	(0.53)	274	559K	5B
1399/07/29	9,614	9,614	9,614	10,113	(0.07)	31	67K	640M
1399/07/28	9,623	9,623	9,623	10,120	(0.09)	38	91K	879M
1399/07/27	9,640	9,640	9,989	10,129	(0.18)	119	180K	2B
1399/07/23	9,783	9,744	9,786	10,147	(1.06)	334	1M	11B
1399/07/22	10,590	9,820	10,700	10,256	(0.37)	423	840K	8B
1399/07/21	10,300	10,000	10,690	10,294	0.98	735	2M	22B
1399/07/20	10,250	10,080	10,272	10,194	4.20	1,003	4M	45B
1399/07/19	9,978	9,440	9,999	9,783	(0.27)	589	1M	12B
1399/07/16	10,150	9,790	10,240	9,809	0.22	466	1M	11B
1399/07/15	10,250	9,960	10,252	9,787	0.24	124	258K	3B
1399/07/14	9,601	9,437	9,990	9,764	(1.7)	483	2M	20B
1399/07/13	9,770	9,550	10,398	9,933	(0.43)	511	1M	11B
1399/07/12	10,018	9,605	10,389	9,976	0.35	597	2M	16B
1399/07/09	9,500	9,334	10,316	9,941	1.18	923	8M	75B
1399/07/08	9,255	9,255	10,200	9,825	0.85	519	4M	39B
1399/07/07	9,360	9,356	9,968	9,742	(1.08)	343	1M	12B
1399/07/06	9,177	9,177	10,120	9,848	1.96	1,306	7M	71B
1399/07/05	9,502	9,502	10,190	9,659	(3.43)	805	4M	43B
1399/07/02	9,645	9,645	9,681	10,002	(1.48)	294	1M	14B
1399/07/01	9,652	9,652	9,652	10,152	(0.08)	39	70K	679M
1399/06/31	9,659	9,659	9,659	10,160	(0.07)	38	62K	594M
1399/06/30	9,681	9,681	9,681	10,167	(0.23)	102	210K	2B
1399/06/29	10,047	10,047	10,100	10,190	(3.64)	529	3M	35B
1399/06/26	10,650	10,125	10,800	10,575	(0.77)	368	1M	12B
1399/06/25	10,500	10,100	10,920	10,657	2.47	1,107	6M	66B
1399/06/24	10,086	10,086	10,300	10,400	(2.03)	360	2M	19B
1399/06/23	10,200	10,193	10,250	10,616	(1.05)	289	956K	10B
1399/06/22	10,810	10,494	11,430	10,729	(2.87)	983	5M	56B
1399/06/19	10,643	10,643	10,643	11,046	(1.4)	309	1M	13B
1399/06/18	10,647	10,647	10,647	11,203	(0.04)	21	27K	290M
1399/06/17	10,671	10,671	10,671	11,207	(0.22)	71	188K	2B
1399/06/16	10,945	10,943	12,000	11,232	(2.48)	710	3M	28B
1399/06/15	11,194	11,193	11,410	11,518	(2.24)	515	2M	22B
1399/06/12	11,400	11,398	11,800	11,782	(1.79)	252	2M	20B
1399/06/11	12,301	11,250	12,301	11,997	2.40	1,729	6M	78B
1399/06/10	12,000	10,914	12,062	11,716	1.98	1,989	12M	136B
1399/06/05	11,227	11,227	12,000	11,488	(2.78)	2,613	7M	78B
1399/06/04	11,406	11,406	11,406	11,817	(1.57)	585	1M	15B
1399/06/03	11,436	11,436	11,436	12,006	(0.26)	72	215K	2B
1399/06/02	11,465	11,465	11,465	12,037	(0.26)	94	208K	2B
1399/06/01	11,557	11,557	12,090	12,068	(0.8)	289	691K	8B
1399/05/29	11,615	11,615	11,615	12,165	(0.5)	213	384K	4B
1399/05/28	12,079	12,079	13,000	12,226	(3.84)	2,288	6M	77B
1399/05/27	12,211	12,211	12,211	12,714	(1.08)	279	831K	10B
1399/05/26	12,286	12,286	12,286	12,853	(0.61)	174	473K	6B
1399/05/25	12,355	12,355	12,355	12,932	(0.56)	187	434K	5B
1399/05/22	12,687	12,685	13,290	13,005	(2.6)	796	2M	28B
1399/05/21	12,897	12,897	13,300	13,352	(1.64)	586	1M	15B
1399/05/20	13,900	13,315	13,900	13,575	(3.14)	848	2M	32B
1399/05/19	14,544	13,200	14,544	14,015	1.18	2,563	8M	108B
1399/05/15	13,250	13,250	14,220	13,852	2.28	2,355	7M	91B
1399/05/14	14,100	13,331	14,230	13,543	(3.45)	2,923	8M	104B
1399/05/13	14,440	13,855	14,390	14,027	(3.8)	2,114	6M	78B
1399/05/12	15,300	14,440	15,300	14,581	(4.07)	5,005	13M	193B
1399/05/11	15,980	14,610	15,980	15,200	(1.05)	5,108	13M	191B
1399/05/08	16,000	15,200	16,000	15,362	(9.11)	5,112	15M	223B
1399/03/24	16,900	16,574	17,194	16,902	3.21	4,285	8M	142B
1399/03/21	16,700	16,200	16,700	16,376	(0.53)	2,719	5M	78B
1399/03/20	16,950	16,009	16,950	16,464	0.17	1,997	4M	63B
1399/03/19	16,841	16,015	16,999	16,436	(1.23)	2,825	5M	74B
1399/03/18	15,800	15,800	17,200	16,641	0.93	4,776	11M	175B
1399/03/17	17,069	15,666	17,069	16,488	1.42	1,968	4M	69B
1399/03/11	17,665	15,993	17,665	16,257	(3.43)	2,018	4M	59B
1399/03/10	16,857	16,200	16,860	16,834	4.83	1,711	3M	55B
1399/03/07	15,674	15,674	16,990	16,058	(2.67)	2,220	4M	63B
1399/03/06	16,187	16,187	16,850	16,498	(3.17)	939	2M	30B
1399/03/03	16,845	16,845	16,845	17,038	(3.91)	1,152	2M	37B
1399/02/31	17,586	17,585	18,260	17,731	(4.21)	1,426	2M	43B
1399/02/30	19,997	18,249	19,997	18,510	(3.64)	3,073	5M	102B
1399/02/29	18,682	18,682	19,616	19,209	7.96	2,067	5M	104B
1399/02/24	16,676	16,676	18,400	17,793	1.41	4,456	8M	146B
1399/02/23	18,249	17,403	18,249	17,545	(4.22)	2,909	7M	120B
1399/02/22	19,345	18,064	19,347	18,318	(3.66)	4,298	8M	140B
1399/02/21	19,358	18,011	19,358	19,014	3.13	5,865	13M	252B
1399/02/20	18,478	17,984	18,478	18,437	4.76	2,137	6M	113B
1399/02/17	17,281	17,241	18,148	17,599	(3.03)	3,672	8M	136B
1399/02/16	19,430	17,810	19,430	18,148	(3.2)	3,900	9M	166B
1399/02/15	19,700	18,039	19,700	18,747	(1.27)	5,750	13M	237B
1399/02/14	19,152	19,152	19,152	18,988	4.10	1,219	2M	45B
1399/02/13	18,251	17,783	18,277	18,240	4.79	3,301	9M	155B
1399/02/10	16,585	16,585	17,631	17,407	3.66	5,159	12M	202B
1399/02/09	17,380	16,500	17,380	16,792	(1.53)	3,764	7M	111B
1399/02/08	17,800	16,910	17,800	17,053	(4.19)	5,586	13M	222B
1399/02/07	18,500	16,788	18,500	17,799	0.72	6,225	14M	256B
1399/02/06	17,707	17,132	17,707	17,671	4.79	3,623	10M	174B
1399/02/03	16,220	16,220	16,998	16,864	4.17	1,583	4M	76B
1399/02/02	16,550	16,044	16,800	16,189	(4.14)	7,788	21M	337B
1399/02/01	17,100	16,736	17,550	16,888	(4.13)	6,225	15M	258B
1399/01/31	18,500	17,334	18,596	17,616	(3.45)	7,302	16M	279B
1399/01/30	17,601	17,601	18,410	18,246	4.06	4,582	14M	248B
1399/01/27	17,328	17,328	18,250	17,534	(3.87)	8,513	29M	500B
1399/01/26	19,250	17,418	19,250	18,240	(0.51)	8,574	29M	528B
1399/01/25	18,360	18,360	18,360	18,334	4.85	673	4M	70B
1399/01/24	19,200	19,200	19,200	17,486	37.38	243	3M	55B
1398/12/17	60,325	60,325	60,325	60,325	5.00	337	943K	57B
1398/12/14	57,453	57,453	57,453	57,453	5.00	458	1M	64B
1398/12/13	54,720	54,720	54,720	54,718	4.99	425	1M	59B
1398/12/12	53,750	53,750	53,750	52,115	1.81	329	389K	21B
1398/12/11	51,191	51,191	51,191	51,191	5.00	140	82K	4B
1398/12/10	48,754	48,754	48,754	48,754	5.00	450	617K	30B
1398/12/07	46,433	46,433	46,433	46,433	5.00	252	429K	20B
1398/12/06	42,350	42,350	44,299	44,222	4.82	1,225	3M	143B
1398/12/05	42,590	40,470	43,531	42,190	0.04	2,499	2M	66B
1398/12/04	41,448	41,200	42,405	42,174	4.43	2,790	3M	112B
1398/12/03	38,256	38,256	41,550	40,386	0.29	2,135	2M	64B
1398/11/30	40,025	39,330	40,346	40,269	4.80	1,342	1M	48B
1398/11/29	38,480	37,300	39,488	38,425	0.57	1,487	756K	29B
1398/11/28	38,601	37,511	39,300	38,206	(1.59)	1,489	787K	30B
1398/11/27	40,010	38,590	40,015	38,824	(2.16)	1,480	890K	35B
1398/11/26	40,444	38,799	40,444	39,680	2.68	1,366	825K	33B
1398/11/23	38,500	37,500	38,755	38,644	4.70	1,610	1M	42B
1398/11/21	38,560	36,585	39,500	36,910	(4.15)	2,817	2M	75B
1398/11/20	40,300	37,976	40,300	38,510	(2.63)	1,828	1M	50B
1398/11/19	40,870	38,300	40,870	39,551	(0.27)	1,820	1M	51B
1398/11/16	37,800	37,800	40,500	39,659	0.70	1,853	1M	53B
1398/11/15	41,680	38,823	41,680	39,383	(3.32)	2,741	2M	69B
1398/11/14	41,998	40,001	41,999	40,737	(1.41)	3,389	2M	86B
1398/11/13	42,390	40,740	42,390	41,318	(0.9)	2,466	1M	62B
1398/11/12	41,000	40,500	42,591	41,693	2.79	3,349	3M	127B
1398/11/08	39,980	39,700	41,300	40,563	3.09	3,556	3M	115B
1398/11/07	40,498	38,880	40,498	39,346	(1.21)	1,836	2M	65B
1398/11/06	39,939	39,110	39,955	39,829	4.67	3,152	4M	155B
1398/11/05	39,065	37,001	39,065	38,053	(1.34)	2,849	3M	107B
1398/11/02	37,600	37,600	38,998	38,569	(0.71)	1,411	875K	34B
1398/11/01	39,000	38,544	40,399	38,846	(4.25)	2,243	2M	79B
1398/10/30	41,086	37,579	41,102	40,572	3.65	2,626	3M	116B
1398/10/29	37,900	37,000	39,321	39,145	4.53	1,464	3M	109B
1398/10/28	36,790	36,219	38,679	37,449	1.21	424	318K	12B
1398/10/25	37,302	35,942	37,302	37,003	(2.09)	249	193K	7B
1398/10/24	38,029	37,020	39,000	37,792	(0.61)	211	140K	5B
1398/10/23	38,449	36,650	38,478	38,023	3.76	359	330K	13B
1398/10/22	36,646	36,646	36,646	36,646	5.00	30	57K	2B
1398/10/21	34,901	34,901	34,901	34,901	2.00	124	184K	6B
1398/10/18	34,217	34,217	34,217	34,217	(2.0)	15	15K	507M
1398/10/17	34,911	34,911	36,649	34,915	(4.99)	253	411K	14B
1398/10/15	36,748	36,748	36,748	36,748	(5.0)	128	114K	4B
1398/10/14	38,682	38,682	38,682	38,682	(5.0)	73	29K	1B
1398/10/11	43,200	39,800	43,200	40,717	(1.93)	454	352K	14B
1398/10/10	42,336	40,500	42,336	41,519	2.97	716	605K	25B
1398/10/09	41,400	39,912	42,017	40,320	0.76	833	2M	67B
1398/10/08	40,501	39,805	41,589	40,017	(0.91)	460	293K	12B
1398/10/07	41,600	39,801	41,600	40,383	(1.44)	416	224K	9B
1398/10/04	42,639	40,362	42,639	40,972	(2.45)	183	79K	3B
1398/10/03	41,800	40,000	42,800	41,999	0.16	177	126K	5B
1398/10/02	41,522	41,356	43,723	41,932	(3.68)	340	244K	10B
1398/10/01	47,389	42,956	47,389	43,532	(3.72)	407	362K	16B
1398/09/30	45,781	44,000	45,781	45,216	3.70	274	131K	6B
1398/09/27	42,999	41,999	43,791	43,601	4.54	310	392K	17B
1398/09/26	40,290	39,050	41,912	41,706	4.48	310	357K	15B
1398/09/25	39,769	38,011	40,301	39,917	1.80	150	79K	3B
1398/09/24	38,750	38,385	40,497	39,212	0.86	143	77K	3B
1398/09/23	37,730	37,730	39,869	38,878	(0.55)	167	140K	5B
1398/09/20	39,387	37,741	39,999	39,092	(1.54)	173	180K	7B
1398/09/19	40,499	39,205	40,499	39,702	0.82	158	112K	4B
1398/09/18	39,500	38,813	40,600	39,379	(0.13)	319	261K	10B
1398/09/17	39,311	38,678	41,000	39,429	(3.15)	468	452K	18B
1398/09/16	40,850	39,133	41,273	40,713	2.09	272	222K	9B
1398/09/13	39,600	38,160	39,969	39,878	4.76	529	633K	25B
1398/09/12	36,999	36,999	38,078	38,066	4.97	259	350K	13B
1398/09/11	37,445	35,511	37,998	36,265	(2.11)	250	207K	7B
1398/09/10	35,667	35,667	37,440	37,048	3.90	150	94K	3B
1398/09/09	33,703	33,703	37,197	35,659	0.65	325	280K	10B
1398/09/06	36,649	34,850	36,649	35,429	(3.41)	310	216K	8B
1398/09/05	37,720	36,200	37,720	36,681	2.09	299	200K	7B
1398/09/04	34,999	33,560	36,850	35,929	2.37	391	307K	11B
1398/09/03	35,438	34,102	35,438	35,096	3.99	388	293K	10B
1398/09/02	32,888	31,401	34,280	33,751	3.38	406	536K	18B
1398/08/29	32,640	32,560	32,650	32,648	4.99	305	1M	34B
1398/08/28	30,016	30,016	31,951	31,096	2.19	200	605K	19B
1398/08/27	30,664	28,510	30,664	30,430	4.18	108	64K	2B
1398/08/26	30,000	29,166	31,896	29,208	(4.86)	92	296K	9B
1398/08/25	31,796	30,001	31,796	30,701	0.80	108	82K	3B
1398/08/22	31,900	29,886	31,900	30,457	(3.18)	164	134K	4B
1398/08/21	31,500	30,500	31,500	31,458	4.86	112	149K	5B
1398/08/20	28,850	28,500	30,359	30,000	3.76	132	124K	4B
1398/08/19	30,758	28,849	30,758	28,914	(4.78)	148	304K	9B
1398/08/18	31,300	29,610	31,300	30,367	(2.13)	124	54K	2B
1398/08/14	30,080	30,080	31,294	31,029	2.20	161	132K	4B
1398/08/13	31,000	29,554	31,297	30,362	(1.73)	115	87K	3B
1398/08/12	30,602	30,000	31,298	30,896	(0.84)	112	97K	3B
1398/08/11	31,500	30,580	31,989	31,158	0.33	133	67K	2B
1398/08/08	31,274	30,400	32,000	31,055	0.02	260	181K	6B
1398/08/06	29,997	29,997	31,783	31,050	(1.66)	217	137K	4B
1398/08/04	33,000	30,650	33,000	31,575	(1.98)	358	291K	9B
1398/08/01	32,000	29,302	32,386	32,213	4.44	496	869K	28B
1398/07/30	31,019	29,660	31,019	30,844	4.41	391	689K	21B
1398/07/29	29,542	29,542	29,542	29,542	5.00	76	275K	8B
1398/07/28	28,136	28,136	28,136	28,136	5.00	54	89K	2B
1398/07/24	24,501	24,501	26,932	26,797	4.47	120	135K	4B
1398/07/23	25,060	25,055	26,688	25,650	(2.74)	174	194K	5B
1398/07/22	27,000	26,304	27,966	26,373	(4.75)	141	177K	5B
1398/07/21	29,269	27,269	29,269	27,688	(3.54)	161	147K	4B
1398/07/20	29,229	28,000	29,999	28,704	(0.64)	148	150K	4B
1398/07/17	27,975	27,290	29,331	28,889	3.42	195	116K	3B
1398/07/16	29,028	27,577	29,600	27,935	(3.77)	225	340K	10B
1398/07/15	29,998	28,800	29,998	29,028	1.19	231	1M	32B
1398/07/14	29,999	28,032	29,999	28,687	(2.78)	223	269K	8B
1398/07/13	29,852	28,404	29,852	29,507	3.78	258	396K	12B
1398/07/10	29,000	27,210	29,600	28,431	0.59	264	351K	10B
1398/07/09	28,910	27,200	29,150	28,263	1.80	251	259K	7B
1398/07/08	26,829	26,829	28,500	27,764	(1.69)	320	269K	7B
1398/07/07	30,000	28,120	30,000	28,241	(4.59)	267	169K	5B
1398/07/06	29,999	29,000	30,123	29,599	1.74	168	96K	3B
1398/07/03	30,428	28,590	30,428	29,094	(2.85)	192	157K	5B
1398/07/02	31,300	29,713	31,300	29,948	(4.25)	317	438K	13B
1398/07/01	31,161	29,712	32,719	31,276	5.38	210	206K	6B
1398/06/27	30,484	27,700	30,488	29,678	2.21	441	579K	17B
1398/06/26	26,705	26,705	29,306	29,037	4.03	338	896K	26B
1398/06/25	27,900	27,007	28,959	27,911	(0.23)	236	157K	4B
1398/06/24	29,249	27,870	29,249	27,974	(4.64)	520	432K	12B
1398/06/23	30,000	29,252	30,700	29,336	(4.73)	821	744K	22B
1398/06/20	31,433	30,001	31,433	30,791	2.85	245	226K	7B
1398/06/13	28,439	28,439	30,250	29,937	3.39	42	23K	685M
1398/06/12	28,652	27,800	29,180	28,956	4.19	424	643K	19B
1398/06/11	29,630	26,809	29,630	27,791	(1.52)	809	893K	25B
1398/06/10	28,230	28,000	28,230	28,220	4.96	369	753K	21B
1398/06/09	26,888	26,621	26,888	26,886	4.99	652	1M	37B
1398/06/06	25,200	23,666	25,792	25,608	4.25	757	2M	47B
1398/06/05	24,574	23,574	24,574	24,564	4.96	391	2M	42B
1398/06/04	23,404	23,404	23,404	23,404	5.00	27	73K	2B
1398/06/03	22,290	22,290	22,290	22,290	5.00	90	70K	2B
1398/06/02	21,229	21,229	21,229	21,229	5.00	92	148K	3B
1398/05/30	19,500	19,500	20,363	20,219	4.25	146	342K	7B
1398/05/28	19,199	19,199	19,899	19,394	0.91	69	85K	2B
1398/05/27	19,512	19,000	19,789	19,219	(3.3)	95	74K	1B
1398/05/26	20,000	19,693	20,000	19,875	(0.65)	62	69K	1B
1398/05/23	19,660	19,660	20,394	20,006	0.30	79	124K	2B
1398/05/22	20,497	19,446	20,497	19,947	(0.81)	99	43K	853M
1398/05/20	20,699	19,850	20,699	20,109	(0.65)	83	67K	1B
1398/05/19	19,874	19,810	20,500	20,240	2.46	81	90K	2B
1398/05/16	19,680	19,300	19,800	19,754	2.32	104	73K	1B
1398/05/15	19,108	18,503	19,712	19,307	1.04	56	169K	3B
1398/05/14	19,115	18,403	19,700	19,108	1.00	84	75K	1B
1398/05/13	18,888	18,250	19,079	18,919	2.23	33	80K	2B
1398/05/12	18,900	18,001	18,900	18,506	0.41	52	42K	778M
1398/05/09	19,039	17,808	19,039	18,430	0.06	55	48K	880M
1398/05/08	19,129	17,800	19,129	18,419	0.88	58	380K	7B
1398/05/07	19,289	18,007	19,289	18,258	(1.45)	21	23K	420M
1398/05/06	18,600	18,500	19,370	18,527	(0.96)	49	239K	4B
1398/05/05	18,601	18,600	19,490	18,706	0.12	70	46K	853M
1398/05/02	19,100	18,002	19,600	18,684	(1.29)	101	175K	3B
1398/05/01	19,295	18,708	19,759	18,928	(1.98)	41	38K	712M
1398/04/31	20,284	18,822	20,284	19,310	(2.53)	61	135K	3B
1398/04/30	19,085	19,085	20,200	19,812	2.41	77	90K	2B
1398/04/29	20,739	19,039	20,739	19,346	(2.1)	42	59K	1B
1398/04/26	18,696	18,696	20,000	19,761	0.42	84	569K	11B
1398/04/25	19,681	19,679	19,681	19,679	(5.0)	55	481K	9B
1398/04/24	21,000	19,440	21,089	20,714	1.25	125	147K	3B
1398/04/23	21,129	20,131	21,131	20,458	1.65	83	56K	1B
1398/04/22	19,158	19,158	20,587	20,125	0.52	126	100K	2B
1398/04/19	19,921	19,915	20,999	20,021	(4.31)	106	142K	3B
1398/04/18	21,190	20,008	21,200	20,923	(0.52)	30	12K	242M
1398/04/17	20,994	19,552	21,055	21,033	4.89	178	378K	8B
1398/04/16	19,950	19,300	20,332	20,053	3.56	67	65K	1B
1398/04/15	19,229	19,226	20,090	19,364	(3.94)	42	25K	488M
1398/04/12	20,260	19,600	21,040	20,158	0.15	111	303K	6B
1398/04/11	20,983	19,810	20,983	20,127	(0.83)	48	22K	451M
1398/04/10	20,285	20,261	20,982	20,296	(4.83)	77	81K	2B
1398/04/09	23,280	21,072	23,280	21,327	(3.85)	92	114K	2B
1398/04/05	21,801	21,801	22,688	22,181	2.65	105	193K	4B
1398/04/04	20,593	20,592	21,693	21,608	4.59	223	608K	13B
1398/04/03	21,549	19,862	21,549	20,660	(1.16)	89	102K	2B
1398/04/02	20,901	20,127	22,239	20,903	(1.34)	157	141K	3B
1398/04/01	21,399	19,388	21,420	21,186	3.85	95	94K	2B
1398/03/29	20,295	20,291	21,959	20,400	(4.49)	80	77K	2B
1398/03/28	21,419	20,209	21,796	21,358	2.89	105	132K	3B
1398/03/27	20,208	20,190	20,802	20,759	4.78	148	304K	6B
1398/03/26	20,401	19,381	21,418	19,812	(2.89)	75	229K	5B
1398/03/22	21,700	19,859	21,890	20,401	(2.41)	208	423K	9B
1398/03/21	22,434	20,298	22,434	20,904	(2.16)	337	482K	10B
1398/03/20	21,366	21,305	21,366	21,366	5.00	199	905K	19B
1398/03/19	20,349	20,349	20,349	20,349	5.00	35	80K	2B
1398/03/18	18,959	18,959	19,491	19,380	4.40	66	118K	2B
1398/03/13	18,600	17,800	18,645	18,563	4.53	143	186K	3B
1398/03/12	18,164	17,233	18,990	17,758	(2.1)	319	535K	10B
1398/03/11	18,930	17,552	18,930	18,139	(0.43)	94	160K	3B
1398/03/08	18,999	17,912	18,999	18,217	(1.38)	100	213K	4B
1398/03/07	18,650	17,801	19,470	18,472	(0.44)	153	431K	8B
1398/03/05	18,108	17,800	18,650	18,554	4.46	183	415K	8B
1398/03/04	18,151	16,450	18,151	17,762	2.75	138	180K	3B
1398/03/01	17,287	17,287	17,287	17,287	5.00	44	330K	6B
1398/02/28	16,875	15,532	16,875	16,864	4.93	214	955K	16B
1398/02/25	16,072	16,072	16,072	16,072	5.00	42	266K	4B
1398/02/24	15,307	15,307	15,307	15,307	4.99	18	48K	738M
1398/02/23	14,579	14,579	14,579	14,579	5.00	47	190K	3B
1398/02/22	13,883	13,883	13,885	13,885	5.00	29	65K	907M
1398/02/21	13,713	13,001	13,894	13,224	(2.36)	258	2M	20B
1398/02/18	13,493	13,493	14,479	13,544	(4.64)	128	129K	2B
1398/02/17	14,569	14,196	14,569	14,203	(4.95)	9	10K	136M
1398/02/16	16,449	14,894	16,449	14,943	(4.68)	40	28K	419M
1398/02/15	16,089	15,400	16,101	15,677	2.23	80	149K	2B
1398/02/14	15,730	15,155	15,735	15,335	2.33	117	254K	4B
1398/02/11	15,023	14,862	15,023	14,986	4.74	84	141K	2B
1398/02/10	13,551	13,551	14,605	14,308	2.86	62	67K	952M
1398/02/09	14,103	13,530	14,103	13,910	3.56	64	69K	955M
1398/02/08	13,001	13,000	13,925	13,432	1.28	223	1M	20B
1398/02/07	13,600	13,000	13,640	13,262	1.28	37	19K	258M
1398/02/04	13,507	12,621	13,610	13,095	(1.43)	48	27K	357M
1398/02/03	13,250	13,242	13,584	13,285	(2.08)	38	18K	241M
1398/02/02	13,750	13,245	13,900	13,567	(2.16)	35	25K	332M
1398/01/31	13,700	13,700	14,100	13,867	1.49	19	17K	233M
1398/01/28	14,088	13,304	14,400	13,663	(1.89)	35	28K	379M
1398/01/27	13,925	13,920	13,955	13,926	2.31	7	5K	72M
1398/01/26	13,252	13,020	14,100	13,612	(0.66)	58	54K	738M
1398/01/25	13,306	13,306	13,964	13,702	(1.85)	32	40K	552M
1398/01/24	14,311	13,365	14,311	13,960	1.51	36	25K	354M
1398/01/21	13,852	13,543	14,190	13,753	0.89	47	22K	309M
1398/01/20	14,344	13,344	14,344	13,632	(1.54)	30	15K	209M
1398/01/19	13,820	13,400	14,288	13,845	(1.04)	49	34K	472M
1398/01/18	14,100	13,521	14,330	13,991	2.39	58	61K	850M
1398/01/17	13,765	13,115	13,765	13,665	4.23	29	21K	280M
1398/01/11	13,000	12,770	13,300	13,110	2.69	60	70K	920M
1398/01/10	12,200	12,200	13,000	12,766	2.79	54	45K	573M
1398/01/07	12,530	11,999	12,699	12,420	(0.89)	56	150K	2B
1398/01/06	12,012	12,012	12,750	12,532	0.36	43	55K	688M
1398/01/05	13,000	12,300	13,140	12,487	(1.27)	42	40K	502M
1397/12/28	12,700	12,200	12,700	12,647	3.89	37	74K	937M
1397/12/27	12,173	12,172	12,173	12,173	4.99	47	72K	873M
1397/12/20	14,000	13,300	14,390	14,185	1.85	123	387K	5B
1397/12/19	13,600	13,600	14,080	13,927	(0.78)	14	7K	98M
1397/12/18	14,378	13,509	14,378	14,036	2.50	30	22K	312M
1397/12/15	13,999	13,350	13,999	13,694	(0.41)	34	16K	223M
1397/12/14	14,350	13,550	14,350	13,751	(1.9)	16	9K	122M
1397/12/13	14,499	13,801	14,499	14,018	0.57	16	7K	97M
1397/12/12	14,488	13,851	14,488	13,939	(0.56)	14	8K	112M
1397/12/11	14,570	13,860	14,570	14,018	(2.82)	18	42K	586M
1397/12/08	14,578	14,000	14,578	14,425	2.79	10	4K	55M
1397/12/07	14,619	13,350	14,619	14,034	0.19	22	12K	162M
1397/12/06	14,732	14,000	14,732	14,007	(0.28)	15	12K	170M
1397/12/05	15,217	13,895	15,217	14,047	(3.95)	53	58K	821M
1397/12/04	14,996	14,227	14,996	14,624	2.39	44	91K	1B
1397/12/01	14,270	14,180	14,292	14,282	4.92	110	180K	3B
1397/11/30	13,755	13,400	13,755	13,612	3.88	8	9K	122M
1397/11/29	13,000	13,000	13,400	13,103	2.13	39	10K	135M
1397/11/28	12,844	12,708	13,699	12,830	(4.08)	86	106K	1B
1397/11/27	13,839	13,310	13,839	13,376	(4.53)	70	101K	1B
1397/11/24	13,920	13,900	14,178	14,010	1.02	33	41K	576M
1397/11/23	14,200	13,505	14,200	13,869	(0.94)	24	32K	439M
1397/11/21	14,240	13,800	14,240	14,000	(0.21)	39	139K	2B
1397/11/17	14,599	13,800	14,599	14,029	0.12	69	234K	3B
1397/11/16	14,699	13,800	14,699	14,012	0.04	28	198K	3B
1397/11/15	14,000	13,313	14,570	14,006	0.89	32	150K	2B
1397/11/14	14,050	13,501	14,129	13,883	(1.71)	26	25K	352M
1397/11/13	14,900	13,920	14,900	14,124	(2.67)	21	17K	244M
1397/11/10	14,000	13,800	14,999	14,512	0.0	38	74K	1B
1397/11/09	15,471	14,368	15,471	14,512	(4.05)	88	62K	907M
1397/11/08	15,305	15,000	15,305	15,124	2.64	38	51K	776M
1397/11/07	14,101	14,100	14,875	14,735	3.87	62	107K	2B
1397/11/06	13,586	13,585	14,479	14,186	(0.8)	45	76K	1B
1397/11/03	14,012	14,012	14,479	14,300	2.06	47	92K	1B
1397/11/02	14,257	13,957	14,262	14,012	1.00	29	27K	379M
1397/11/01	13,500	13,500	14,500	13,873	(2.25)	36	34K	471M
1397/10/30	14,149	14,000	14,361	14,192	3.64	74	1M	15B
1397/10/29	14,040	13,220	14,169	13,694	1.30	143	1M	17B
1397/10/26	13,000	13,000	13,541	13,518	4.82	99	177K	2B
1397/10/25	12,780	12,200	13,000	12,897	0.62	74	190K	2B
1397/10/24	12,837	12,780	12,837	12,818	4.84	75	106K	1B
1397/10/23	12,021	11,601	12,771	12,226	0.52	86	97K	1B
1397/10/22	12,273	11,587	12,273	12,163	0.86	40	43K	518M
1397/10/19	11,966	11,966	12,200	12,059	0.62	39	69K	829M
1397/10/18	12,261	11,970	12,261	11,985	(0.61)	14	10K	116M
1397/10/17	12,017	11,966	12,789	12,059	(4.26)	72	90K	1B
1397/10/16	12,740	12,000	12,740	12,595	2.11	23	22K	282M
1397/10/15	12,800	11,920	12,800	12,335	(1.07)	71	88K	1B
1397/10/12	12,477	11,516	12,477	12,468	4.92	56	97K	1B
1397/10/11	11,315	11,200	11,897	11,883	4.87	92	199K	2B
1397/10/10	10,594	10,594	11,581	11,331	2.73	90	35K	396M
1397/10/09	11,183	10,709	11,300	11,030	(1.64)	86	103K	1B
1397/10/08	11,128	11,073	11,590	11,214	(1.95)	23	22K	242M
1397/10/05	11,114	11,000	12,000	11,437	(1.22)	93	121K	1B
1397/10/04	11,849	11,163	11,849	11,578	(0.13)	38	88K	1B
1397/10/03	11,319	11,317	11,900	11,593	(2.68)	41	164K	2B
1397/10/02	12,618	11,511	12,618	11,912	(0.89)	26	19K	225M
1397/10/01	12,500	11,801	12,900	12,019	(2.72)	15	14K	172M
1397/09/28	12,355	12,354	12,400	12,355	(4.99)	32	38K	468M
1397/09/27	13,990	12,966	13,990	13,004	(4.72)	39	29K	376M
1397/09/26	13,747	12,526	13,747	13,648	4.24	65	65K	883M
1397/09/25	13,464	12,823	13,464	13,093	2.11	77	75K	983M
1397/09/24	12,302	12,260	12,835	12,823	4.90	66	58K	739M
1397/09/21	12,298	11,751	12,298	12,224	4.33	40	38K	463M
1397/09/19	12,100	11,413	12,348	11,717	(2.06)	32	9K	110M
1397/09/18	12,000	11,860	12,200	11,964	(3.68)	38	46K	545M
1397/09/17	12,718	12,305	13,155	12,421	(4.09)	22	25K	305M
1397/09/14	13,000	12,833	13,102	12,951	(4.12)	32	61K	788M
1397/09/13	12,752	12,752	13,690	13,508	0.64	12	5K	73M
1397/09/12	13,787	12,801	13,787	13,422	0.26	24	12K	163M
1397/09/11	13,500	13,111	13,988	13,387	(3.0)	82	230K	3B
1397/09/07	14,000	13,257	14,000	13,801	(1.1)	75	240K	3B
1397/09/06	12,708	12,708	14,043	13,954	4.33	86	112K	2B
1397/09/05	13,485	13,089	14,150	13,375	(2.92)	41	82K	1B
1397/09/03	13,714	13,458	14,197	13,777	(2.73)	34	144K	2B
1397/08/30	14,001	13,800	14,560	14,164	0.72	62	93K	1B
1397/08/29	14,569	13,801	14,569	14,063	1.35	73	78K	1B
1397/08/28	13,253	13,253	13,944	13,876	4.49	104	416K	6B
1397/08/27	13,332	13,005	13,380	13,280	3.15	46	41K	548M
1397/08/26	12,790	12,522	13,398	12,875	(2.32)	83	143K	2B
1397/08/23	13,101	13,065	13,580	13,181	(4.14)	70	67K	887M
1397/08/22	13,800	13,000	13,838	13,750	2.26	64	178K	2B
1397/08/21	13,300	12,800	13,841	13,446	1.11	43	99K	1B
1397/08/20	13,000	12,751	13,658	13,298	1.62	76	72K	961M
1397/08/19	13,840	12,751	13,840	13,086	(1.48)	110	151K	2B
1397/08/15	13,185	12,800	13,600	13,282	5.77	183	489K	6B
1397/08/14	12,558	12,558	12,558	12,558	5.00	1	1K	18M
1397/08/13	11,556	11,556	11,968	11,960	4.92	47	105K	1B
1397/08/12	11,035	11,000	11,556	11,399	3.57	131	415K	5B
1397/08/09	10,100	10,100	11,035	11,006	4.72	57	155K	2B
1397/08/07	10,061	10,061	10,511	10,510	4.98	66	195K	2B
1397/08/06	10,000	9,686	10,388	10,011	(1.77)	52	68K	681M
1397/08/05	11,000	10,185	11,005	10,191	(4.94)	52	126K	1B
1397/08/02	10,986	10,280	10,986	10,721	2.29	48	350K	4B
1397/08/01	11,497	10,480	11,497	10,481	(4.99)	79	528K	6B
1397/07/30	11,949	10,874	11,949	11,031	(3.63)	93	224K	2B
1397/07/29	11,590	10,800	11,590	11,446	3.05	39	44K	499M
1397/07/28	11,230	10,174	11,230	11,107	3.76	68	215K	2B
1397/07/25	10,491	10,489	11,215	10,704	(3.05)	63	113K	1B
1397/07/24	11,041	11,040	11,041	11,041	4.99	51	117K	1B
1397/07/23	10,500	10,500	10,516	10,516	4.99	45	266K	3B
1397/07/22	10,012	10,012	10,998	10,016	(4.95)	118	607K	6B
1397/07/21	11,500	10,483	11,500	10,538	(4.5)	16	25K	262M
1397/07/18	11,950	10,871	11,950	11,034	(3.57)	131	378K	4B
1397/07/17	11,656	11,074	12,238	11,443	3.08	132	1M	15B
1397/07/11	11,101	11,100	11,101	11,101	4.99	39	325K	4B
1397/07/10	10,848	10,306	11,390	10,573	(2.54)	312	3M	28B
1397/07/09	10,848	10,848	10,848	10,848	4.99	7	42K	457M
1397/07/08	10,332	10,277	10,332	10,332	5.00	138	455K	5B
1397/07/07	9,840	9,840	9,840	9,840	4.99	93	878K	9B
1397/07/04	9,372	9,372	9,372	9,372	5.00	17	23K	213M
1397/07/03	8,620	8,620	9,051	8,926	8.72	19	173K	2B
1397/07/01	8,212	8,170	8,212	8,210	4.97	121	2M	13B
1397/06/31	7,821	7,821	7,821	7,821	4.99	18	83K	653M
1397/06/27	7,449	7,449	7,449	7,449	4.99	23	94K	701M
1397/06/26	7,095	7,095	7,095	7,095	4.99	17	165K	1B
1397/06/25	7,287	6,597	7,287	6,758	(2.68)	265	2M	15B
1397/06/24	7,003	6,889	7,260	6,944	(4.23)	274	1M	7B
1397/06/21	6,971	6,966	7,600	7,251	(1.1)	174	302K	2B
1397/06/20	7,322	7,231	7,698	7,332	(3.0)	114	299K	2B
1397/06/19	8,112	7,340	8,112	7,559	(2.16)	161	367K	3B
1397/06/18	7,726	7,710	7,726	7,726	4.99	88	266K	2B
1397/06/17	7,350	7,349	7,360	7,359	4.98	48	228K	2B
1397/06/14	7,120	6,900	7,396	7,010	(0.55)	41	82K	576M
1397/06/13	6,900	6,830	7,125	7,049	3.13	34	67K	474M
1397/06/12	6,644	6,523	6,898	6,835	2.87	25	22K	149M
1397/06/11	6,707	6,450	6,707	6,644	(0.14)	16	42K	280M
1397/06/10	6,500	6,500	6,707	6,653	4.15	58	289K	2B
1397/06/07	6,349	6,304	6,489	6,388	2.32	28	71K	455M
1397/06/06	6,470	6,180	6,470	6,243	(3.76)	25	48K	300M
1397/06/05	6,547	6,200	6,573	6,487	2.32	39	178K	1B
1397/06/04	6,193	6,193	6,452	6,340	3.17	69	313K	2B
1397/06/03	6,201	6,000	6,286	6,145	(0.18)	45	325K	2B
1397/05/30	6,130	6,000	6,277	6,156	(1.3)	36	175K	1B
1397/05/29	6,500	6,000	6,500	6,237	(0.37)	98	264K	2B
1397/05/28	6,141	6,000	6,317	6,260	4.04	47	145K	905M
1397/05/27	6,138	5,950	6,141	6,017	2.87	99	750K	5B
1397/05/24	5,615	5,609	6,087	5,849	(0.93)	122	791K	5B
1397/05/23	5,968	5,668	5,968	5,904	3.11	63	85K	500M
1397/05/22	5,648	5,600	5,861	5,726	2.58	68	397K	2B
1397/05/21	5,670	5,565	5,670	5,582	0.65	19	217K	1B
1397/05/20	5,401	5,401	5,585	5,546	4.05	55	544K	3B
1397/05/16	5,769	5,233	5,769	5,330	(3.23)	93	1M	5B
1397/05/15	5,520	5,300	5,677	5,508	1.87	53	293K	2B
1397/05/14	5,493	5,400	5,495	5,407	1.48	30	164K	887M
1397/05/13	5,300	5,300	5,420	5,328	(0.26)	26	256K	1B
1397/05/10	5,460	5,330	5,460	5,342	(4.59)	42	209K	1B
1397/05/09	5,600	5,523	5,749	5,599	5.15	67	157K	876M
1397/05/06	5,478	5,200	5,478	5,325	(1.64)	50	139K	741M
1397/05/03	5,549	5,250	5,549	5,414	0.37	15	94K	509M
1397/05/02	5,450	5,380	5,479	5,394	(0.07)	3	2K	13M
1397/05/01	5,390	5,300	5,496	5,398	(2.67)	11	121K	656M
1397/04/31	5,718	5,350	5,718	5,546	(1.23)	22	68K	375M
1397/04/30	5,660	5,580	5,660	5,615	3.92	25	64K	361M
1397/04/27	5,300	5,200	5,465	5,403	3.80	25	55K	300M
1397/04/26	4,976	4,976	5,247	5,205	4.14	41	96K	499M
1397/04/25	5,000	4,973	5,000	4,998	(1.38)	40	139K	693M
1397/04/24	5,397	4,981	5,397	5,068	(3.15)	24	47K	239M
1397/04/23	5,400	5,150	5,400	5,233	1.30	6	4K	19M
1397/04/20	5,500	5,091	5,500	5,166	(3.39)	24	79K	408M
1397/04/19	5,344	5,344	5,648	5,347	(4.94)	18	118K	628M
1397/04/17	5,500	5,500	5,688	5,625	(0.21)	21	67K	376M
1397/04/16	5,499	5,499	5,707	5,637	3.64	31	53K	299M
1397/04/13	5,450	5,330	5,500	5,439	(0.87)	10	3K	19M
1397/04/12	5,499	5,400	5,500	5,487	4.73	8	25K	139M
1397/04/10	5,240	5,154	5,242	5,239	(0.98)	7	27K	141M
1397/04/09	5,320	5,235	5,320	5,291	(1.96)	41	116K	616M
1397/04/06	5,410	5,381	5,410	5,397	(3.33)	19	30K	161M
1397/04/05	5,587	5,462	5,615	5,583	(0.07)	6	4K	22M
1397/04/04	5,500	5,499	5,619	5,587	1.18	62	232K	1B
1397/04/03	5,312	5,312	5,678	5,522	0.49	34	218K	1B
1397/04/02	5,700	5,412	5,700	5,495	(0.74)	27	67K	368M
1397/03/30	5,395	5,395	5,600	5,536	3.40	43	60K	330M
1397/03/29	5,361	5,334	5,489	5,354	(1.65)	31	164K	879M
1397/03/28	5,444	5,360	5,669	5,444	(3.29)	58	73K	396M
1397/03/27	5,880	5,624	5,880	5,629	(4.92)	137	809K	5B
1397/03/23	5,801	5,748	6,039	5,920	(1.45)	45	134K	795M
1397/03/22	6,100	5,972	6,100	6,007	(4.44)	98	454K	3B
1397/03/21	6,223	6,009	6,380	6,286	2.93	133	1M	7B
1397/03/20	6,360	6,088	6,360	6,107	(3.37)	59	53K	326M
1397/03/19	6,300	5,900	6,365	6,320	3.20	90	1M	8B
1397/03/13	6,000	5,923	6,400	6,124	(1.32)	134	522K	3B
1397/03/12	6,210	6,000	6,229	6,206	4.60	150	608K	4B
1397/03/09	5,447	5,447	5,986	5,933	4.07	347	3M	15B
1397/03/08	5,510	5,510	5,720	5,701	0.62	50	98K	560M
1397/03/07	5,400	5,400	5,730	5,666	(0.02)	227	3M	16B
1397/03/06	5,530	5,500	5,849	5,667	(0.05)	55	231K	1B
1397/03/05	5,720	5,505	5,870	5,670	1.27	123	807K	5B
1397/03/02	5,560	5,470	5,770	5,599	1.56	100	465K	3B
1397/03/01	5,400	5,320	5,575	5,513	3.82	208	1M	6B
1397/02/31	5,200	5,170	5,376	5,310	3.71	101	467K	2B
1397/02/30	5,245	5,060	5,245	5,120	(2.03)	44	176K	904M
1397/02/29	5,182	5,181	5,282	5,226	1.91	152	359K	2B
1397/02/26	4,923	4,921	5,180	5,128	(1.0)	77	136K	695M
1397/02/25	5,200	5,090	5,459	5,180	6.34	31	101K	522M
1397/02/19	5,579	5,329	5,579	5,471	(1.94)	136	720K	4B
1397/02/18	5,450	5,450	5,650	5,579	3.66	162	1M	7B
1397/02/17	5,288	5,124	5,434	5,382	3.98	279	2M	13B
1397/02/16	5,349	5,030	5,349	5,176	(0.56)	180	501K	3B
1397/02/15	4,998	4,944	5,247	5,205	9.35	305	3M	15B
1397/02/11	4,760	4,760	4,760	4,760	4.98	12	94K	449M
1397/02/10	4,534	4,534	4,534	4,534	4.98	19	218K	990M
1397/02/09	4,319	4,293	4,319	4,319	4.98	193	3M	12B
1397/02/08	4,082	4,081	4,116	4,114	4.95	26	141K	582M
1397/02/05	3,899	3,813	4,010	3,920	2.40	60	119K	465M
1397/02/04	3,849	3,755	3,860	3,828	(1.11)	16	18K	69M
1397/02/03	3,800	3,750	3,939	3,871	2.71	14	36K	141M
1397/02/02	3,870	3,625	3,997	3,769	(1.18)	40	132K	498M
1397/02/01	3,898	3,770	3,900	3,814	(0.78)	23	37K	141M
1397/01/29	3,940	3,751	3,998	3,844	(1.59)	20	19K	73M
1397/01/28	4,187	3,871	4,188	3,906	(4.12)	61	150K	584M
1397/01/27	4,288	3,966	4,299	4,074	(2.4)	29	72K	294M
1397/01/26	3,966	3,966	4,199	4,174	0.92	16	12K	49M
1397/01/22	4,195	4,001	4,221	4,136	0.19	10	15K	62M
1397/01/21	3,910	3,901	4,230	4,128	2.46	19	40K	163M
1397/01/20	4,150	4,021	4,150	4,029	(4.8)	92	570K	2B
1397/01/19	4,294	4,229	4,294	4,232	(4.92)	53	107K	452M
1397/01/18	4,494	4,400	4,495	4,451	2.06	15	19K	87M
1397/01/15	4,620	4,254	4,620	4,361	(2.57)	43	64K	277M
1397/01/14	4,571	4,416	4,571	4,476	(3.7)	29	56K	252M
1397/01/08	4,790	4,600	4,790	4,648	(2.92)	43	70K	325M
1397/01/07	4,896	4,720	4,995	4,788	(2.21)	38	52K	250M
1397/01/06	4,869	4,772	5,091	4,896	0.91	18	39K	191M
1397/01/05	4,723	4,723	4,870	4,852	2.99	12	26K	128M
1396/12/28	4,638	4,566	4,825	4,711	2.32	37	133K	626M
1396/12/27	4,406	4,406	4,650	4,604	1.93	38	33K	152M
1396/12/26	4,738	4,405	4,744	4,517	(0.09)	25	42K	191M
1396/12/23	4,755	4,448	4,775	4,521	(3.44)	62	142K	644M
1396/12/22	4,859	4,600	4,859	4,682	0.88	15	4K	19M
1396/12/21	4,920	4,467	4,920	4,641	(1.3)	47	125K	580M
1396/12/20	4,975	4,616	4,975	4,702	(2.93)	14	6K	30M
1396/12/19	4,770	4,770	4,980	4,844	0.10	8	3K	14M
1396/12/16	5,058	4,800	5,058	4,839	(3.26)	13	15K	74M
1396/12/15	5,089	4,827	5,100	5,002	(0.22)	61	318K	2B
1396/12/14	5,030	4,919	5,088	5,013	1.89	55	179K	896M
1396/12/13	5,000	4,845	5,000	4,920	(0.4)	28	101K	496M
1396/12/12	5,017	4,800	5,019	4,940	(1.57)	47	182K	899M
1396/12/09	5,102	4,915	5,110	5,019	0.06	40	47K	234M
1396/12/08	5,016	4,999	5,016	5,016	4.98	166	777K	4B
1396/12/07	4,700	4,679	4,859	4,778	3.24	114	562K	3B
1396/12/06	4,742	4,500	4,742	4,628	2.46	86	142K	659M
1396/12/05	4,888	4,495	4,888	4,517	(4.52)	188	566K	3B
1396/12/02	4,876	4,661	4,999	4,731	(3.57)	77	162K	768M
1396/11/30	5,130	4,888	5,130	4,906	(0.18)	37	97K	477M
1396/11/29	4,905	4,900	5,121	4,915	(1.66)	12	14K	70M
1396/11/28	5,021	4,858	5,051	4,998	(1.3)	24	31K	157M
1396/11/25	5,097	5,025	5,097	5,064	(0.65)	4	19K	98M
1396/11/24	5,300	5,021	5,300	5,097	(3.56)	67	223K	1B
1396/11/23	5,398	5,152	5,398	5,285	(0.62)	20	9K	47M
1396/11/21	5,310	5,128	5,410	5,318	(0.34)	50	80K	428M
1396/11/18	5,311	5,310	5,408	5,336	0.24	25	44K	234M
1396/11/17	5,300	5,300	5,428	5,323	(1.35)	41	49K	259M
1396/11/16	5,444	5,350	5,444	5,396	0.17	30	60K	322M
1396/11/15	5,370	5,340	5,400	5,387	0.96	38	36K	194M
1396/11/14	5,370	5,256	5,387	5,336	0.68	25	23K	122M
1396/11/11	5,352	5,250	5,370	5,300	(0.75)	42	76K	405M
1396/11/10	5,322	5,253	5,387	5,340	(0.09)	25	23K	121M
1396/11/09	5,150	5,112	5,389	5,345	4.13	142	340K	2B
1396/11/08	5,136	5,041	5,159	5,133	1.89	46	87K	445M
1396/11/07	5,119	5,000	5,170	5,038	1.41	29	38K	193M
1396/11/03	4,953	4,902	5,220	4,968	(1.49)	57	114K	565M
1396/11/02	5,062	4,900	5,142	5,043	(0.75)	45	108K	543M
1396/11/01	5,297	5,062	5,297	5,081	(4.64)	45	85K	430M
1396/10/30	5,444	5,300	5,444	5,328	(0.06)	36	41K	221M
1396/10/27	5,331	5,276	5,443	5,331	0.55	54	85K	456M
1396/10/26	5,275	5,223	5,390	5,302	1.88	55	95K	501M
1396/10/25	4,950	4,950	5,223	5,204	4.60	86	394K	2B
1396/10/24	5,010	4,812	5,050	4,975	(1.03)	50	62K	307M
1396/10/23	5,249	5,000	5,249	5,027	(3.7)	45	78K	393M
1396/10/20	5,300	5,100	5,300	5,220	1.50	16	33K	174M
1396/10/12	5,128	5,020	5,183	5,143	1.54	51	158K	813M
1396/10/11	5,227	4,951	5,227	5,065	1.65	135	47K	236M
1396/10/10	4,979	4,810	5,090	4,983	(1.39)	49	91K	452M
1396/10/09	5,114	4,979	5,114	5,053	(3.59)	58	88K	444M
1396/10/06	5,210	5,200	5,360	5,241	(1.89)	27	78K	407M
1396/10/05	5,173	5,110	5,539	5,342	1.14	38	67K	359M
1396/10/04	5,239	5,216	5,300	5,282	1.95	41	111K	588M
1396/10/03	5,166	5,151	5,400	5,181	(2.17)	26	42K	216M
1396/10/02	5,280	5,200	5,320	5,296	0.46	16	19K	99M
1396/09/29	5,259	5,125	5,364	5,272	1.44	41	79K	414M
1396/09/28	5,245	5,100	5,245	5,197	3.46	77	188K	979M
1396/09/27	5,278	4,900	5,278	5,023	(2.03)	76	231K	1B
1396/09/26	4,931	4,930	5,238	5,127	1.59	75	180K	925M
1396/09/25	5,101	4,934	5,300	5,047	(2.81)	101	183K	924M
1396/09/22	5,195	5,130	5,230	5,193	1.54	39	86K	447M
1396/09/21	5,320	5,101	5,330	5,114	(4.75)	145	378K	2B
1396/09/20	5,320	5,320	5,585	5,369	(2.77)	26	39K	212M
1396/09/19	5,480	5,479	5,580	5,522	0.82	16	37K	203M
1396/09/18	5,417	5,415	5,550	5,477	1.18	54	77K	423M
1396/09/14	5,429	5,400	5,429	5,413	2.81	12	18K	99M
1396/09/13	5,351	5,167	5,450	5,265	(3.18)	46	114K	599M
1396/09/12	5,220	5,220	5,450	5,438	4.42	43	67K	366M
1396/09/11	5,156	5,131	5,385	5,208	(0.91)	43	52K	272M
1396/09/08	5,280	5,200	5,395	5,256	(1.74)	22	21K	109M
1396/09/07	5,100	5,100	5,400	5,349	4.01	116	288K	2B
1396/09/05	5,120	5,085	5,226	5,143	(0.19)	50	116K	598M
1396/09/04	5,270	5,081	5,270	5,153	(2.96)	128	284K	1B
1396/09/01	5,350	5,273	5,350	5,310	0.28	43	51K	270M
1396/08/30	5,334	5,260	5,460	5,295	(3.23)	20	25K	134M
1396/08/29	5,400	5,382	5,549	5,472	(1.32)	14	8K	45M
1396/08/27	5,571	5,461	5,629	5,545	(0.95)	32	47K	262M
1396/08/24	5,569	5,555	5,625	5,598	3.86	49	56K	316M
1396/08/23	5,539	5,333	5,539	5,390	1.37	40	63K	340M
1396/08/22	5,635	5,263	5,635	5,317	(4.01)	75	205K	1B
1396/08/21	5,698	5,530	5,774	5,539	(1.23)	28	97K	537M
1396/08/20	5,700	5,523	5,749	5,608	1.69	23	23K	131M
1396/08/17	5,550	5,500	5,800	5,515	(1.55)	33	44K	244M
1396/08/16	5,622	5,560	5,622	5,602	(3.48)	46	76K	423M
1396/08/15	5,819	5,690	5,845	5,804	0.52	18	13K	78M
1396/08/14	5,850	5,740	5,850	5,774	1.85	46	77K	444M
1396/08/13	5,520	5,520	5,780	5,669	2.98	87	226K	1B
1396/08/10	5,555	5,480	5,773	5,505	(3.69)	73	128K	705M
1396/08/09	5,750	5,610	5,794	5,716	2.05	46	166K	951M
1396/08/08	5,763	5,518	5,763	5,601	(3.51)	49	105K	589M
1396/08/07	5,913	5,773	5,913	5,805	(1.09)	61	93K	541M
1396/08/06	5,896	5,799	5,930	5,869	(0.46)	58	120K	704M
1396/08/03	5,921	5,771	5,930	5,896	1.06	40	69K	405M
1396/08/02	5,984	5,800	5,984	5,834	0.28	58	97K	565M
1396/08/01	5,919	5,810	5,919	5,818	(0.51)	28	63K	369M
1396/07/30	5,797	5,797	5,890	5,848	0.93	15	29K	172M
1396/07/29	5,816	5,781	5,949	5,794	(0.45)	55	80K	462M
1396/07/26	5,783	5,783	5,950	5,820	(2.77)	38	69K	404M
1396/07/25	5,978	5,891	6,100	5,986	(0.23)	32	36K	216M
1396/07/24	5,957	5,957	6,052	6,000	0.87	22	73K	437M
1396/07/23	5,800	5,795	6,020	5,948	1.85	44	123K	731M
1396/07/22	5,782	5,702	5,890	5,840	(0.9)	35	50K	290M
1396/07/19	5,900	5,850	5,981	5,893	0.12	18	53K	312M
1396/07/18	5,939	5,800	5,939	5,886	3.10	42	60K	355M
1396/07/17	5,715	5,684	5,980	5,709	(4.58)	134	402K	2B
1396/07/16	6,070	5,932	6,070	5,983	(4.18)	41	112K	669M
1396/07/15	6,449	6,162	6,449	6,244	(3.73)	59	153K	953M
1396/07/12	6,499	6,271	6,499	6,486	3.31	35	178K	1B
1396/07/11	6,480	6,252	6,480	6,278	(4.34)	37	61K	382M
1396/07/10	6,620	6,300	6,620	6,563	3.71	36	77K	504M
1396/07/05	6,350	6,309	6,350	6,328	(2.48)	16	26K	163M
1396/07/04	6,580	6,350	6,595	6,489	(1.59)	61	184K	1B
1396/07/03	6,620	6,424	6,750	6,594	(0.15)	84	168K	1B
1396/07/02	6,764	6,411	6,764	6,604	2.50	70	110K	728M
1396/07/01	6,314	6,250	6,599	6,443	2.12	35	97K	622M
1396/06/29	6,599	6,280	6,599	6,309	(3.88)	38	51K	321M
1396/06/28	6,470	6,464	6,644	6,564	1.91	50	35K	230M
1396/06/27	6,450	6,250	6,657	6,441	1.48	66	119K	767M
1396/06/26	6,450	6,313	6,450	6,347	1.41	44	64K	403M
1396/06/25	6,194	6,150	6,360	6,259	3.32	95	184K	1B
1396/06/22	6,110	6,000	6,219	6,058	(1.0)	48	55K	335M
1396/06/21	6,240	6,002	6,240	6,119	2.02	35	53K	327M
1396/06/20	6,072	5,905	6,143	5,998	(1.25)	35	49K	295M
1396/06/19	6,300	6,000	6,300	6,074	(0.44)	43	123K	745M
1396/06/15	6,189	6,100	6,189	6,101	0.76	15	72K	438M
1396/06/14	6,176	6,017	6,334	6,055	(2.2)	95	288K	2B
1396/06/13	6,200	6,180	6,200	6,191	(0.53)	30	84K	519M
1396/06/12	6,240	6,203	6,445	6,224	(0.27)	31	44K	272M
1396/06/11	6,301	6,222	6,301	6,241	(1.45)	57	120K	751M
1396/06/08	6,480	6,300	6,480	6,333	(0.98)	32	51K	326M
1396/06/07	6,203	6,203	6,498	6,396	2.47	118	303K	2B
1396/06/06	6,235	6,222	6,299	6,242	(1.28)	65	95K	590M
1396/06/05	6,495	6,270	6,495	6,323	(1.2)	21	13K	83M
1396/06/04	6,516	6,300	6,623	6,400	(0.65)	52	73K	470M
1396/06/01	6,270	6,270	6,559	6,442	0.64	56	59K	378M
1396/05/31	6,400	6,277	6,590	6,401	(0.08)	25	37K	235M
1396/05/30	6,411	6,320	6,450	6,406	2.25	31	43K	279M
1396/05/29	6,300	6,177	6,577	6,265	(2.16)	42	62K	391M
1396/05/28	6,455	6,300	6,598	6,403	0.50	36	85K	544M
1396/05/25	6,498	6,350	6,498	6,371	0.60	15	33K	211M
1396/05/24	6,301	6,301	6,498	6,333	(2.01)	10	8K	50M
1396/05/23	6,475	6,371	6,500	6,463	0.83	6	9K	59M
1396/05/22	6,450	6,306	6,594	6,410	(1.35)	40	45K	287M
1396/05/21	6,600	6,331	6,720	6,498	(1.77)	34	45K	294M
1396/05/18	6,600	6,426	6,685	6,615	1.74	117	565K	4B
1396/05/17	6,700	6,402	6,790	6,502	0.42	85	111K	725M
1396/05/16	6,736	6,300	6,736	6,475	(1.33)	149	313K	2B
1396/05/15	6,796	6,405	6,897	6,562	(2.06)	73	95K	625M
1396/05/11	6,944	6,663	7,060	6,700	(4.46)	127	323K	2B
1396/05/10	7,000	6,800	7,052	7,013	4.41	131	366K	3B
1396/05/09	6,555	6,555	6,755	6,717	4.40	61	124K	833M
1396/05/08	6,271	6,271	6,599	6,434	0.16	58	63K	403M
1396/05/07	6,840	6,324	6,840	6,424	(3.49)	86	122K	783M
1396/05/04	7,074	6,591	7,074	6,656	(4.05)	116	236K	2B
1396/05/03	7,198	6,800	7,199	6,937	(2.46)	87	125K	867M
1396/05/02	6,948	6,758	7,360	7,112	0.61	309	831K	6B
1396/05/01	7,103	6,800	7,103	7,069	4.49	320	2M	12B
1396/04/31	6,765	6,765	6,765	6,765	5.00	91	964K	7B
1396/04/28	6,282	6,282	6,468	6,443	5.33	269	2M	11B
1396/04/27	6,293	6,000	6,320	6,117	(0.7)	109	207K	1B
1396/04/26	6,197	5,910	6,297	6,160	1.65	106	143K	880M
1396/04/25	6,100	5,835	6,180	6,060	0.46	51	96K	581M
1396/04/24	6,147	5,830	6,147	6,032	1.81	30	103K	623M
1396/04/21	6,200	5,800	6,200	5,925	(2.07)	46	65K	386M
1396/04/20	6,320	5,986	6,320	6,050	(1.77)	60	131K	790M
1396/04/19	6,250	6,021	6,299	6,159	2.31	105	157K	967M
1396/04/18	5,909	5,909	6,037	6,020	4.70	121	693K	4B
1396/04/17	5,942	5,666	6,187	5,750	(3.59)	43	101K	579M
1396/04/14	6,210	5,940	6,210	5,964	0.73	12	10K	59M
1396/04/13	6,039	5,851	6,100	5,921	(3.09)	29	46K	272M
1396/04/12	6,200	6,050	6,390	6,110	(4.05)	74	229K	1B
1396/04/11	6,470	6,299	6,477	6,368	(3.95)	49	135K	862M
1396/04/07	6,777	6,446	7,000	6,630	(2.26)	35	43K	285M
1396/04/04	6,798	6,500	6,798	6,783	3.83	19	122K	831M
1396/04/03	6,721	6,215	6,721	6,533	0.15	14	9K	60M
1396/03/31	6,526	6,400	6,527	6,523	4.85	11	207K	1B
1396/03/30	6,220	6,219	6,253	6,221	(3.05)	8	31K	193M
1396/03/29	6,200	6,200	6,500	6,417	2.41	28	33K	210M
1396/03/28	6,467	6,214	6,467	6,266	(4.2)	30	67K	418M
1396/03/27	6,600	6,530	6,600	6,541	(3.15)	11	13K	87M
1396/03/24	6,799	6,500	6,842	6,754	3.64	48	188K	1B
1396/03/23	6,849	6,467	6,849	6,517	(2.6)	5	3K	21M
1396/03/22	6,504	6,504	6,849	6,691	0.87	7	2K	16M
1396/03/21	6,691	6,576	6,800	6,633	(4.18)	41	93K	617M
1396/03/20	7,071	6,859	7,071	6,922	2.78	14	17K	119M
1396/03/17	6,752	6,665	7,230	6,735	(3.99)	35	107K	721M
1396/03/16	7,040	7,000	7,100	7,015	1.46	38	102K	714M
1396/03/13	7,294	6,905	7,294	6,914	(0.48)	4	7K	45M
1396/03/10	7,100	6,900	7,100	6,947	(0.6)	34	46K	323M
1396/03/09	7,000	6,703	7,000	6,989	0.36	31	121K	845M
1396/03/08	7,340	6,958	7,340	6,964	(1.86)	28	52K	365M
1396/03/07	6,850	6,850	7,130	7,096	0.97	54	420K	3B
1396/03/06	7,247	6,765	7,247	7,028	(0.01)	36	81K	568M
1396/03/03	6,977	6,977	7,031	7,029	4.96	91	797K	6B
1396/03/02	6,477	6,477	6,751	6,697	4.15	104	533K	4B
1396/03/01	6,449	6,283	6,449	6,430	1.15	18	54K	346M
1396/02/31	6,570	6,300	6,570	6,357	(1.12)	23	28K	180M
1396/02/30	6,200	6,200	6,599	6,429	0.34	34	38K	247M
1396/02/27	6,450	6,257	6,584	6,407	0.64	35	33K	212M
1396/02/26	6,344	6,344	6,366	6,366	5.00	59	188K	1B
1396/02/25	6,105	6,041	6,105	6,063	(1.04)	17	34K	206M
1396/02/24	6,130	6,121	6,131	6,127	(1.64)	11	11K	68M
1396/02/23	6,150	6,150	6,480	6,229	(0.37)	12	20K	122M
1396/02/20	6,256	6,210	6,259	6,252	(1.06)	24	38K	240M
1396/02/19	6,672	6,247	6,672	6,319	(3.89)	89	264K	2B
1396/02/18	6,920	6,534	6,920	6,575	(4.39)	76	124K	812M
1396/02/17	6,930	6,750	6,998	6,877	1.72	101	238K	2B
1396/02/16	7,100	7,100	7,100	6,761	0.46	6	7K	48M
1396/02/09	7,870	7,308	7,870	7,330	(4.71)	160	643K	5B
1396/02/06	7,692	7,650	7,692	7,692	5.00	279	1M	10B
1396/02/04	6,921	6,921	7,646	7,326	0.60	337	2M	18B
1396/02/03	7,460	7,260	7,460	7,282	(4.71)	41	138K	1B
1396/02/02	7,471	7,465	7,996	7,642	(2.74)	160	916K	7B
1396/01/30	8,100	7,611	8,100	7,857	(1.45)	135	677K	5B
1396/01/29	7,976	7,701	7,976	7,973	4.95	274	3M	25B
1396/01/28	7,597	7,597	7,597	7,597	4.99	7	17K	128M
1396/01/27	7,236	7,236	7,236	7,236	4.99	43	199K	1B
1396/01/26	6,661	6,661	7,140	6,892	0.01	368	6M	40B
1396/01/23	7,200	6,880	7,200	6,891	(4.85)	93	238K	2B
1396/01/21	7,199	7,000	7,323	7,242	3.83	116	204K	1B
1396/01/20	6,860	6,700	6,984	6,975	4.86	112	590K	4B
1396/01/19	6,467	6,352	6,845	6,652	0.44	88	151K	1B
1396/01/16	6,909	6,500	6,910	6,623	(1.63)	75	98K	646M
1396/01/15	6,700	6,563	6,927	6,733	(2.53)	44	96K	644M
1396/01/14	6,969	6,629	6,969	6,908	3.34	6	59K	404M
1396/01/09	6,689	6,675	6,900	6,685	(4.85)	53	70K	469M
1396/01/08	7,169	6,809	7,170	7,026	(1.97)	49	190K	1B
1396/01/07	6,833	6,833	7,184	7,167	0.0	27	33K	238M
1396/01/06	7,219	6,932	7,220	7,167	0.42	16	71K	506M
1396/01/05	6,725	6,725	7,240	7,137	1.36	20	72K	513M
1395/12/28	7,047	6,816	7,047	7,041	4.76	23	155K	1B
1395/12/25	6,713	6,550	6,870	6,721	2.61	30	134K	898M
1395/12/24	6,485	6,350	6,660	6,550	2.94	40	120K	786M
1395/12/23	6,677	6,257	6,680	6,363	(3.39)	59	153K	976M
1395/12/22	6,578	6,300	6,710	6,586	0.44	45	156K	1B
1395/12/21	6,319	6,319	6,665	6,557	(1.41)	27	87K	572M
1395/12/18	6,430	6,400	6,718	6,651	3.94	62	180K	1B
1395/12/17	6,341	6,320	6,414	6,399	4.75	79	203K	1B
1395/12/16	6,120	6,109	6,180	6,109	(4.99)	147	767K	5B
1395/12/15	6,430	6,430	6,430	6,430	(4.99)	12	71K	458M
1395/12/14	6,922	6,722	6,922	6,768	(4.34)	20	11K	74M
1395/12/11	7,476	7,000	7,476	7,075	(1.43)	22	102K	718M
1395/11/27	6,995	6,995	7,260	7,178	2.75	19	85K	607M
1395/11/26	7,000	6,930	7,000	6,986	(0.36)	20	31K	217M
1395/11/25	7,058	6,924	7,070	7,011	1.11	25	92K	643M
1395/11/24	6,911	6,910	7,240	6,934	(4.66)	93	187K	1B
1395/11/23	7,560	7,239	7,620	7,273	(4.54)	54	88K	642M
1395/11/20	7,589	7,345	7,799	7,619	(1.45)	99	409K	3B
1395/11/19	7,613	7,420	7,789	7,731	4.08	43	403K	3B
1395/11/18	7,381	7,097	7,800	7,428	(0.56)	135	671K	5B
1395/11/17	7,381	7,381	7,948	7,470	(3.85)	57	142K	1B
1395/11/16	7,850	7,449	8,189	7,769	(0.92)	120	500K	4B
1395/11/13	7,750	7,455	7,931	7,841	3.79	64	253K	2B
1395/11/12	7,595	7,251	7,760	7,555	1.74	75	156K	1B
1395/11/11	7,601	7,367	7,900	7,426	(4.23)	104	264K	2B
1395/11/10	8,190	7,654	8,249	7,754	(3.75)	111	281K	2B
1395/11/09	7,998	7,700	8,218	8,056	2.93	61	208K	2B
1395/11/06	8,099	7,500	8,099	7,827	1.28	83	284K	2B
1395/11/05	7,728	7,726	7,728	7,728	5.00	119	688K	5B
1395/11/04	7,360	7,359	7,360	7,360	4.99	101	399K	3B
1395/11/03	6,900	6,755	7,074	7,010	4.04	76	197K	1B
1395/11/02	6,659	6,470	6,800	6,738	4.03	46	292K	2B
1395/10/29	6,698	6,351	6,698	6,477	(2.37)	56	168K	1B
1395/10/28	6,698	6,451	6,699	6,634	0.52	64	195K	1B
1395/10/27	6,765	6,500	6,816	6,600	(3.42)	31	151K	996M
1395/10/26	6,849	6,700	6,849	6,834	1.12	17	112K	765M
1395/10/25	6,800	6,610	6,800	6,758	0.37	35	101K	683M
1395/10/22	6,700	6,500	6,760	6,733	(0.44)	9	31K	210M
1395/10/20	6,770	6,582	6,810	6,763	1.73	44	191K	1B
1395/10/19	6,597	6,450	6,750	6,648	1.98	60	341K	2B
1395/10/18	6,578	6,336	6,578	6,519	(0.31)	79	357K	2B
1395/10/15	6,522	6,341	6,589	6,539	0.40	20	103K	675M
1395/10/14	6,500	6,310	6,590	6,513	1.23	17	106K	689M
1395/10/13	6,429	6,076	6,529	6,434	0.61	31	116K	749M
1395/10/12	6,410	6,276	6,538	6,395	1.59	35	101K	644M
1395/10/11	6,665	6,246	6,665	6,295	(4.24)	36	207K	1B
1395/10/08	6,399	6,311	6,650	6,574	3.72	61	223K	1B
1395/10/07	6,230	6,110	6,388	6,338	4.17	144	615K	4B
1395/10/06	6,057	6,012	6,143	6,084	(0.39)	43	181K	1B
1395/10/05	6,028	6,028	6,249	6,108	0.48	14	34K	208M
1395/10/04	6,290	6,030	6,290	6,079	(0.44)	33	75K	455M
1395/10/01	6,050	6,050	6,150	6,106	1.21	73	300K	2B
1395/09/30	6,100	6,020	6,100	6,033	(3.98)	14	27K	161M
1395/09/29	6,270	6,061	6,350	6,283	0.0	32	94K	589M
1395/09/28	5,803	5,803	6,349	6,283	3.66	38	41K	259M
1395/09/24	5,994	5,750	6,141	6,061	3.62	74	177K	1B
1395/09/23	6,000	5,820	6,000	5,849	(2.29)	12	9K	53M
1395/09/22	6,012	5,900	6,099	5,986	(0.84)	27	38K	228M
1395/09/21	6,190	6,000	6,190	6,037	(0.48)	48	74K	447M
1395/09/20	6,038	5,865	6,100	6,066	0.46	28	52K	317M
1395/09/17	5,862	5,862	6,200	6,038	0.05	55	151K	910M
1395/09/16	5,950	5,723	6,180	6,035	0.18	93	227K	1B
1395/09/15	6,170	5,982	6,170	6,024	(4.32)	98	396K	2B
1395/09/14	6,033	6,033	6,400	6,296	(0.82)	25	39K	244M
1395/09/13	6,402	6,339	6,402	6,348	(4.86)	18	57K	362M
1395/09/09	6,701	6,620	6,701	6,672	(2.85)	19	79K	529M
1395/09/07	6,408	6,408	6,899	6,868	2.20	67	562K	4B
1395/09/06	7,000	6,650	7,045	6,720	(4.0)	164	1M	8B
1395/09/03	6,825	6,700	7,115	7,000	2.81	96	722K	5B
1395/09/02	6,835	6,400	6,920	6,809	1.85	26	71K	484M
1395/09/01	6,830	6,504	6,940	6,685	(2.05)	28	71K	477M
1395/08/29	6,700	6,700	7,038	6,825	(0.58)	72	184K	1B
1395/08/26	6,970	6,722	6,990	6,865	1.75	72	282K	2B
1395/08/25	6,999	6,650	6,999	6,747	1.84	167	917K	6B
1395/08/16	6,500	6,500	6,651	6,625	4.58	97	555K	4B
1395/08/15	6,500	6,198	6,760	6,335	(2.9)	123	510K	3B
1395/08/12	6,071	6,071	6,600	6,524	2.32	124	307K	2B
1395/08/11	6,630	6,329	6,787	6,376	(4.29)	182	766K	5B
1395/08/10	6,673	6,520	6,673	6,662	4.81	283	2M	12B
1395/08/09	6,101	6,101	6,368	6,356	4.80	45	327K	2B
1395/08/08	5,950	5,950	6,140	6,065	3.71	227	2M	15B
1395/08/05	5,461	5,461	6,035	5,848	1.74	255	2M	9B
1395/08/04	5,899	5,600	6,039	5,748	(0.1)	185	670K	4B
1395/08/03	5,460	5,460	5,778	5,754	4.56	206	1M	8B
1395/08/02	5,510	5,302	5,512	5,503	4.82	507	5M	29B
1395/08/01	5,250	5,250	5,250	5,250	5.00	41	379K	2B
1395/07/28	4,810	4,651	5,035	5,000	4.25	93	809K	4B
1395/07/27	4,887	4,710	4,887	4,796	2.92	81	228K	1B
1395/07/26	4,820	4,600	4,945	4,660	(2.73)	72	154K	720M
1395/07/25	4,700	4,680	4,842	4,791	3.88	220	775K	4B
1395/07/24	4,680	4,511	4,736	4,612	2.24	155	700K	3B
1395/07/19	4,499	4,452	4,609	4,511	2.20	139	477K	2B
1395/07/18	4,548	4,390	4,548	4,414	0.68	71	251K	1B
1395/07/17	4,410	4,323	4,569	4,384	(2.51)	65	99K	433M
1395/07/14	4,421	4,400	4,644	4,497	(0.64)	93	213K	956M
1395/07/13	4,600	4,432	4,698	4,526	(1.14)	71	307K	1B
1395/07/12	4,600	4,569	4,719	4,578	(4.8)	298	2M	11B
1395/07/11	4,940	4,808	5,060	4,809	(4.98)	123	544K	3B
1395/07/10	5,150	4,900	5,180	5,061	2.39	229	1M	5B
1395/07/07	4,800	4,651	4,949	4,943	4.86	327	3M	14B
1395/07/06	4,639	4,401	4,756	4,714	4.06	209	849K	4B
1395/07/05	4,398	4,369	4,680	4,530	(1.26)	129	548K	2B
1395/07/04	4,650	4,401	4,650	4,588	3.59	154	1M	5B
1395/07/03	4,327	4,327	4,446	4,429	4.58	83	343K	2B
1395/06/31	4,248	4,200	4,310	4,235	0.43	74	247K	1B
1395/06/29	4,369	4,130	4,375	4,217	(0.38)	118	340K	1B
1395/06/28	4,120	4,120	4,272	4,233	4.03	252	1M	5B
1395/06/27	3,900	3,845	4,089	4,069	4.47	205	2M	7B
1395/06/24	3,849	3,835	3,948	3,895	0.21	35	76K	295M
1395/06/23	3,893	3,862	3,999	3,887	(1.32)	42	75K	292M
1395/06/21	4,064	3,900	4,064	3,939	0.25	22	55K	217M
1395/06/20	3,925	3,900	4,018	3,929	(1.97)	38	103K	405M
1395/06/17	4,000	3,961	4,050	4,008	0.40	78	214K	856M
1395/06/16	4,041	3,820	4,120	3,992	(0.67)	157	300K	1B
1395/06/15	3,947	3,920	4,080	4,019	3.32	210	390K	2B
1395/06/14	3,780	3,780	3,950	3,890	2.99	64	182K	708M
1395/06/13	3,722	3,722	3,897	3,777	1.15	70	261K	985M
1395/06/10	3,701	3,701	3,860	3,734	0.27	19	63K	233M
1395/06/09	3,720	3,700	3,845	3,724	(1.61)	29	55K	205M
1395/06/08	3,946	3,700	3,946	3,785	(0.42)	26	48K	180M
1395/06/07	3,781	3,780	3,880	3,801	(0.78)	17	23K	87M
1395/06/06	3,928	3,800	3,928	3,831	0.52	14	30K	114M
1395/06/03	3,825	3,790	3,930	3,811	(0.29)	30	117K	446M
1395/06/02	3,897	3,780	3,897	3,822	(1.29)	37	162K	619M
1395/06/01	4,029	3,831	4,029	3,872	0.26	42	100K	386M
1395/05/31	3,820	3,820	3,940	3,862	(0.41)	24	125K	481M
1395/05/30	3,905	3,855	4,000	3,878	(0.97)	22	74K	287M
1395/05/27	3,900	3,806	3,995	3,916	(0.61)	39	136K	534M
1395/05/26	4,016	3,900	4,051	3,940	(2.52)	24	92K	363M
1395/05/25	4,137	3,921	4,140	4,042	0.80	57	198K	798M
1395/05/24	4,000	3,920	4,160	4,010	(0.1)	35	94K	376M
1395/05/23	4,077	3,978	4,111	4,014	0.75	64	173K	693M
1395/05/20	3,849	3,849	4,018	3,984	4.10	219	1M	4B
1395/05/19	3,878	3,763	3,878	3,827	1.75	34	99K	378M
1395/05/18	3,777	3,701	3,800	3,761	0.86	36	184K	693M
1395/05/17	3,880	3,700	3,885	3,729	(2.74)	51	156K	583M
1395/05/16	3,912	3,750	3,930	3,834	(0.52)	81	227K	869M
1395/05/13	3,859	3,814	3,859	3,854	4.84	126	569K	2B
1395/05/12	3,755	3,629	3,755	3,676	(3.77)	98	367K	1B
1395/05/11	3,871	3,803	3,871	3,820	(4.57)	29	74K	284M
1395/05/10	4,178	3,861	4,178	4,003	0.05	87	270K	1B
1395/05/06	3,959	3,893	4,025	4,001	4.36	158	817K	3B
1395/05/05	3,554	3,554	3,864	3,834	4.18	141	768K	3B
1395/05/04	3,930	3,641	3,930	3,680	(3.97)	110	471K	2B
1395/05/03	3,761	3,761	3,925	3,832	1.78	65	122K	469M
1395/05/02	4,000	3,730	4,000	3,765	(4.1)	150	451K	2B
1395/04/30	3,780	3,780	3,931	3,926	4.86	186	978K	4B
1395/04/29	3,650	3,470	3,763	3,744	4.46	149	1M	4B
1395/04/28	3,698	3,510	3,777	3,584	(1.21)	49	207K	742M
1395/04/27	3,465	3,465	3,637	3,628	4.73	132	779K	3B
1395/04/26	3,350	3,320	3,475	3,464	4.65	135	555K	2B
1395/04/23	3,300	3,300	3,367	3,310	0.42	22	32K	105M
1395/04/22	3,379	3,268	3,379	3,296	(0.03)	51	5K	15M
1395/04/21	3,255	3,255	3,310	3,297	(1.79)	11	35K	115M
1395/04/20	3,395	3,275	3,395	3,357	1.39	6	2K	6M
1395/04/19	3,400	3,250	3,400	3,311	(2.3)	22	31K	103M
1395/04/15	3,250	3,202	3,419	3,389	4.05	80	249K	843M
1395/04/14	3,267	3,220	3,300	3,257	(2.25)	20	71K	232M
1395/04/13	3,275	3,275	3,440	3,332	0.70	8	17K	57M
1395/04/12	3,312	3,300	3,350	3,309	(0.42)	55	299K	989M
1395/04/09	3,461	3,304	3,461	3,323	(4.43)	34	127K	422M
1395/04/08	3,496	3,453	3,514	3,477	0.46	20	103K	357M
1395/04/06	3,485	3,448	3,485	3,461	0.87	20	57K	196M
1395/04/05	3,496	3,372	3,496	3,431	(0.38)	16	12K	40M
1395/04/02	3,450	3,360	3,472	3,444	4.14	39	189K	651M
1395/04/01	3,420	3,272	3,429	3,307	0.55	17	28K	92M
1395/03/31	3,256	3,256	3,449	3,289	(1.5)	4	2K	8M
1395/03/30	3,335	3,325	3,343	3,339	0.24	31	87K	290M
1395/03/29	3,331	3,331	3,332	3,331	(2.97)	4	2K	6M
1395/03/26	3,450	3,350	3,450	3,433	2.39	12	36K	122M
1395/03/25	3,376	3,331	3,376	3,353	(4.17)	31	86K	289M
1395/03/24	3,401	3,401	3,549	3,499	1.98	5	16K	55M
1395/03/23	3,550	3,410	3,550	3,431	(0.72)	10	24K	82M
1395/03/22	3,460	3,401	3,461	3,456	(2.68)	29	74K	257M
1395/03/19	3,690	3,457	3,690	3,551	(1.0)	56	260K	924M
1395/03/18	3,540	3,480	3,645	3,587	3.31	102	319K	1B
1395/03/17	3,481	3,361	3,549	3,472	(0.26)	49	208K	723M
1395/03/16	3,530	3,456	3,530	3,481	(0.8)	30	184K	639M
1395/03/12	3,550	3,435	3,551	3,509	0.57	44	109K	383M
1395/03/11	3,658	3,400	3,658	3,489	0.09	22	38K	133M
1395/03/10	3,586	3,443	3,587	3,486	(1.64)	31	83K	289M
1395/03/09	3,455	3,375	3,552	3,544	1.84	22	50K	179M
1395/03/08	3,502	3,472	3,502	3,480	(1.47)	21	23K	81M
1395/03/05	3,770	3,459	3,770	3,532	(2.97)	27	108K	380M
1395/03/04	3,650	3,570	3,780	3,640	(0.87)	6	4K	15M
1395/03/03	3,612	3,612	3,759	3,672	2.57	69	246K	903M
1395/03/01	3,344	3,344	3,597	3,580	4.50	56	260K	930M
1395/02/29	3,441	3,380	3,470	3,426	(0.09)	29	46K	158M
1395/02/28	3,261	3,256	3,468	3,429	3.81	74	365K	1B
1395/02/27	3,470	3,240	3,470	3,303	(2.45)	44	116K	383M
1395/02/26	3,402	3,378	3,599	3,386	(4.75)	92	366K	1B
1395/02/25	3,600	3,382	3,600	3,555	(0.64)	46	67K	240M
1395/02/22	3,630	3,600	3,630	3,578	0.22	14	13K	48M
1395/02/15	3,914	3,913	4,025	3,995	0.35	162	802K	3B
1395/02/14	4,000	3,909	4,043	3,981	0.05	81	339K	1B
1395/02/13	4,069	3,940	4,070	3,979	0.58	51	148K	589M
1395/02/12	4,050	3,945	4,090	3,956	(1.22)	92	250K	989M
1395/02/11	4,115	3,956	4,149	4,005	0.15	93	162K	650M
1395/02/08	3,955	3,901	4,109	3,999	(0.99)	82	161K	645M
1395/02/07	4,155	4,017	4,155	4,039	(4.47)	172	432K	2B
1395/02/06	4,289	4,156	4,349	4,228	1.54	91	241K	1B
1395/02/05	4,194	4,030	4,299	4,164	1.34	216	529K	2B
1395/02/04	4,050	3,937	4,194	4,109	2.06	173	453K	2B
1395/02/01	3,803	3,803	4,050	4,026	4.35	116	392K	2B
1395/01/31	4,100	3,839	4,100	3,858	(4.53)	133	767K	3B
1395/01/30	3,825	3,825	4,076	4,041	4.10	77	228K	920M
1395/01/29	3,782	3,779	4,146	3,882	(2.39)	90	129K	502M
1395/01/28	4,100	3,975	4,100	3,977	(4.95)	26	125K	499M
1395/01/25	4,300	4,180	4,398	4,184	(4.91)	51	233K	974M
1395/01/24	4,675	4,304	4,675	4,400	(2.87)	233	860K	4B
1395/01/23	4,530	4,526	4,530	4,530	4.98	211	2M	10B
1395/01/22	4,053	4,053	4,334	4,315	4.53	280	2M	9B
1395/01/21	4,150	4,030	4,237	4,128	(1.69)	87	231K	952M
1395/01/18	4,150	4,120	4,250	4,199	3.73	176	566K	2B
1395/01/17	4,049	3,903	4,049	4,048	4.95	111	414K	2B
1395/01/16	3,738	3,738	3,872	3,857	4.58	31	63K	242M
1395/01/15	3,642	3,642	3,755	3,688	0.63	32	124K	458M
1395/01/14	3,881	3,591	3,881	3,665	(2.86)	72	341K	1B
1395/01/11	3,700	3,691	3,800	3,773	1.89	40	54K	202M
1395/01/10	3,770	3,650	3,899	3,703	(3.47)	67	131K	486M
1395/01/09	3,851	3,799	4,029	3,836	(4.05)	72	131K	503M
1395/01/08	3,952	3,952	4,039	3,998	1.52	53	102K	408M
1395/01/07	4,000	3,900	4,069	3,938	1.49	21	13K	50M
1394/12/26	3,902	3,820	4,060	3,880	(1.52)	62	132K	511M
1394/12/25	3,900	3,900	4,050	3,940	(1.5)	47	80K	314M
1394/12/24	3,950	3,932	4,130	4,000	(1.09)	138	451K	2B
1394/12/22	4,033	3,951	4,148	4,044	(1.03)	104	241K	976M
1394/12/19	4,082	4,001	4,188	4,086	0.37	77	215K	878M
1394/12/18	3,901	3,901	4,129	4,071	1.75	96	150K	609M
1394/12/17	3,890	3,880	4,079	4,001	(0.69)	112	363K	1B
1394/12/16	4,125	4,000	4,150	4,029	(4.3)	246	826K	3B
1394/12/15	4,270	4,111	4,447	4,210	(1.57)	593	159K	670M
1394/12/12	4,276	4,229	4,400	4,277	(3.91)	81	194K	830M
1394/12/11	4,541	4,342	4,549	4,451	2.70	213	366K	2B
1394/12/10	4,205	4,150	4,370	4,334	4.13	128	480K	2B
1394/12/09	4,181	4,000	4,181	4,162	4.52	206	658K	3B
1394/12/08	3,925	3,900	4,070	3,982	2.71	117	264K	1B
1394/12/05	4,100	3,850	4,189	3,877	(4.32)	221	812K	3B
1394/12/04	4,440	4,034	4,450	4,052	(4.57)	117	399K	2B
1394/12/03	4,420	4,140	4,572	4,246	(2.5)	122	317K	1B
1394/12/02	4,600	4,319	4,600	4,355	(4.2)	96	416K	2B
1394/12/01	4,762	4,513	4,799	4,546	(4.29)	165	449K	2B
1394/11/28	4,636	4,636	4,850	4,750	0.49	112	371K	2B
1394/11/27	4,999	4,662	4,999	4,727	(2.52)	94	362K	2B
1394/11/26	4,840	4,840	4,852	4,849	4.93	54	370K	2B
1394/11/25	4,500	4,500	4,800	4,621	(1.95)	45	94K	434M
1394/11/24	4,820	4,651	4,820	4,713	(3.72)	88	461K	2B
1394/11/21	4,630	4,630	4,980	4,895	0.76	103	502K	2B
1394/11/20	4,710	4,600	5,040	4,858	0.81	187	852K	4B
1394/11/19	4,997	4,662	4,997	4,819	(0.54)	153	499K	2B
1394/11/18	4,979	4,780	4,980	4,845	0.33	126	658K	3B
1394/11/17	4,630	4,611	4,890	4,829	(0.25)	101	524K	3B
1394/11/14	5,000	4,735	5,000	4,841	(2.75)	113	459K	2B
1394/11/13	4,999	4,800	5,035	4,978	3.79	113	506K	3B
1394/11/12	4,690	4,690	4,823	4,796	4.40	159	893K	4B
1394/11/11	4,451	4,451	4,744	4,594	(0.04)	171	465K	2B
1394/11/10	4,630	4,500	4,749	4,596	0.31	119	592K	3B
1394/11/07	4,630	4,411	4,631	4,582	3.88	235	1M	6B
1394/11/06	4,172	4,172	4,449	4,411	4.08	277	2M	8B
1394/11/05	4,106	4,106	4,310	4,238	2.32	213	2M	7B
1394/11/04	4,300	4,120	4,300	4,142	(1.12)	153	704K	3B
1394/11/03	4,270	4,122	4,333	4,189	(1.39)	243	2M	7B
1394/10/30	4,290	4,180	4,420	4,248	0.54	279	2M	8B
1394/10/29	4,228	4,109	4,246	4,225	4.48	200	1M	5B
1394/10/28	3,743	3,743	4,110	4,044	3.30	351	1M	6B
1394/10/27	4,022	3,828	4,050	3,915	(2.83)	304	1M	5B
1394/10/26	3,950	3,855	4,170	4,029	(0.49)	535	2M	9B
1394/10/23	3,983	3,972	4,200	4,049	(3.16)	402	2M	6B
1394/10/22	4,150	3,920	4,291	4,181	2.30	583	4M	16B
1394/10/21	4,087	4,087	4,087	4,087	4.98	33	178K	727M
1394/10/20	3,699	3,635	4,008	3,893	1.96	550	3M	13B
1394/10/19	4,011	3,788	4,088	3,818	(4.24)	456	3M	12B
1394/10/16	3,997	3,825	3,997	3,987	4.73	776	7M	29B
1394/10/15	3,807	3,807	3,807	3,807	4.99	18	51K	195M
1394/10/14	3,626	3,626	3,626	3,626	4.98	17	55K	200M
1394/10/13	3,435	3,379	3,468	3,454	4.57	134	760K	3B
1394/10/12	3,220	3,110	3,322	3,303	4.39	660	4M	12B
1394/10/09	3,148	3,054	3,172	3,164	4.73	721	5M	17B
1394/10/07	3,021	2,999	3,021	3,021	4.97	402	4M	13B
1394/10/06	2,877	2,876	2,878	2,878	5.00	106	606K	2B
1394/10/05	2,675	2,650	2,766	2,741	4.02	288	1M	4B
1394/10/02	2,600	2,557	2,668	2,635	1.00	128	645K	2B
1394/10/01	2,622	2,566	2,644	2,609	0.04	64	82K	213M
1394/09/30	2,591	2,591	2,643	2,608	0.23	69	169K	440M
1394/09/29	2,560	2,560	2,660	2,602	0.42	85	387K	1B
1394/09/28	2,648	2,552	2,648	2,591	(0.38)	111	521K	1B
1394/09/25	2,684	2,574	2,684	2,601	(1.77)	64	171K	446M
1394/09/24	2,689	2,626	2,689	2,648	(0.49)	56	226K	599M
1394/09/23	2,655	2,610	2,689	2,661	0.30	106	558K	1B
1394/09/22	2,694	2,600	2,694	2,653	0.64	36	148K	393M
1394/09/18	2,552	2,552	2,690	2,636	1.54	153	599K	2B
1394/09/17	2,649	2,565	2,649	2,596	(1.1)	71	355K	922M
1394/09/16	2,650	2,586	2,650	2,625	2.22	97	422K	1B
1394/09/15	2,570	2,552	2,630	2,568	(1.65)	71	99K	255M
1394/09/14	2,698	2,580	2,698	2,611	(2.61)	122	318K	829M
1394/09/10	2,700	2,660	2,726	2,681	(1.18)	130	318K	852M
1394/09/09	2,680	2,575	2,734	2,713	1.76	162	493K	1B
1394/09/08	2,632	2,620	2,698	2,666	2.30	335	821K	2B
1394/09/07	2,600	2,555	2,644	2,606	(0.53)	99	408K	1B
1394/09/04	2,640	2,604	2,640	2,620	(2.42)	78	377K	987M
1394/09/03	2,767	2,622	2,767	2,685	(1.65)	144	324K	870M
1394/09/02	2,680	2,651	2,765	2,730	2.29	490	2M	4B
1394/09/01	2,642	2,630	2,700	2,669	1.21	357	2M	4B
1394/08/30	2,605	2,600	2,650	2,637	1.23	431	1M	4B
1394/08/27	2,530	2,490	2,620	2,605	4.37	692	3M	9B
1394/08/26	2,479	2,466	2,530	2,496	1.34	194	548K	1B
1394/08/25	2,450	2,430	2,485	2,463	0.57	148	635K	2B
1394/08/24	2,486	2,403	2,487	2,449	0.70	121	370K	907M
1394/08/23	2,510	2,400	2,514	2,432	(1.98)	273	1M	3B
1394/08/20	2,471	2,469	2,525	2,481	(0.72)	147	478K	1B
1394/08/19	2,490	2,477	2,524	2,499	(0.16)	93	240K	600M
1394/08/18	2,475	2,475	2,536	2,503	0.08	107	242K	605M
1394/08/17	2,517	2,480	2,550	2,501	(1.57)	237	661K	2B
1394/08/16	2,550	2,520	2,569	2,541	0.59	122	237K	602M
1394/08/13	2,530	2,502	2,549	2,526	0.72	131	238K	600M
1394/08/12	2,533	2,490	2,540	2,508	(1.34)	112	189K	475M
1394/08/11	2,570	2,523	2,570	2,542	(1.13)	85	184K	467M
1394/08/10	2,551	2,539	2,599	2,571	1.62	229	362K	932M
1394/08/09	2,509	2,500	2,550	2,530	1.81	247	432K	1B
1394/08/06	2,461	2,461	2,514	2,485	(0.48)	104	321K	797M
1394/08/05	2,482	2,481	2,525	2,497	1.13	188	364K	909M
1394/08/04	2,454	2,453	2,500	2,469	(0.48)	113	374K	924M
1394/08/03	2,503	2,466	2,519	2,481	(1.31)	147	436K	1B
1394/07/29	2,517	2,500	2,540	2,514	(0.2)	193	510K	1B
1394/07/28	2,540	2,500	2,549	2,519	(0.79)	194	574K	1B
1394/07/27	2,501	2,501	2,580	2,539	1.07	240	534K	1B
1394/07/26	2,570	2,483	2,570	2,512	(1.1)	486	1M	3B
1394/07/25	2,521	2,511	2,570	2,540	(0.9)	509	861K	2B
1394/07/22	2,600	2,526	2,628	2,563	(0.85)	694	1M	3B
1394/07/21	2,558	2,550	2,619	2,585	0.43	615	722K	2B
1394/07/20	2,521	2,515	2,630	2,574	1.62	1,274	1M	4B
1394/07/19	2,539	2,520	2,580	2,533	(1.59)	1,153	1M	3B
1394/07/18	2,557	2,541	2,610	2,574	(1.08)	1,566	2M	4B
1394/07/15	2,650	2,565	2,650	2,602	(1.51)	3,787	3M	9B
1394/07/14	2,649	2,602	2,689	2,642	2.72	21,319	16M	43B
1394/07/13	2,572	2,572	2,572	2,572	4.98	151	79K	203M
1394/07/12	2,450	2,450	2,450	2,450	145.00	22,388	20M	49B