Name: م .صنایع و معادن احیاء سپاهان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
م .صنایع و معادن احیاء سپاهان
واحیا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	18,600	18,600	18,600	18,280	1.22	117	4M	67B
1405/06/28	18,370	18,370	18,370	18,060	1.23	131	4M	67B
1405/06/25	18,320	18,320	18,320	17,840	0.28	59	1M	23B
1405/06/24	18,220	18,220	18,220	17,790	0.57	80	2M	45B
1405/06/23	18,130	18,130	18,130	17,690	0.45	86	2M	34B
1405/06/22	18,020	18,020	18,020	17,610	0.63	64	3M	50B
1405/06/21	17,930	17,930	17,930	17,500	0.52	81	2M	39B
1405/06/18	17,790	17,790	17,790	17,410	0.75	146	5M	86B
1405/06/17	17,670	17,670	17,670	17,280	0.70	143	4M	75B
1405/06/16	17,580	17,580	17,580	17,160	0.53	132	3M	61B
1405/06/15	17,470	17,470	17,470	17,070	0.59	129	4M	64B
1405/06/14	17,350	17,350	17,350	16,970	0.71	146	4M	76B
1405/06/11	16,800	16,390	16,870	16,850	2.87	677	28M	471B
1405/06/10	16,380	16,050	16,380	16,380	2.95	1,368	62M	1T
1405/06/09	15,910	15,910	15,910	15,910	2.98	138	3M	45B
1405/06/08	15,450	15,450	15,450	15,450	3.00	87	2M	24B
1405/06/07	15,450	15,450	15,450	15,450	3.00	87	2M	24B
1405/06/04	15,320	15,320	15,320	15,000	0.81	222	8M	117B
1405/06/03	15,270	15,270	15,270	14,880	0.34	126	3M	53B
1405/06/02	15,240	15,240	15,240	14,830	0.20	97	2M	32B
1405/06/01	15,180	15,180	15,180	14,800	0.41	127	4M	60B
1405/05/31	15,140	15,140	15,140	14,740	0.27	99	3M	39B
1405/05/28	14,700	14,700	14,700	14,700	2.94	69	1M	15B
1405/05/27	14,280	14,280	14,280	14,280	2.96	85	2M	35B
1405/05/26	13,870	13,870	13,870	13,870	2.97	75	3M	44B
1405/05/17	13,810	13,810	13,810	13,470	0.45	142	4M	60B
1405/05/14	13,690	13,690	13,690	13,410	0.83	217	8M	106B
1405/05/13	13,560	13,560	13,560	13,300	0.99	253	9M	124B
1405/05/12	13,560	13,560	13,560	13,300	0.99	253	9M	124B
1405/05/11	13,540	12,820	13,540	13,170	0.0	1,009	26M	343B
1405/05/10	13,180	13,010	13,180	13,170	2.89	1,536	56M	733B
1405/05/07	12,800	12,800	12,800	12,800	2.98	2,145	101M	1T
1405/05/06	12,490	12,490	12,490	12,430	2.47	459	21M	267B
1405/05/05	12,240	12,240	12,240	12,130	2.02	382	17M	210B
1405/05/04	12,200	12,200	12,200	11,890	0.34	95	3M	36B
1405/05/03	12,160	12,160	12,160	11,850	0.34	92	3M	33B
1405/04/31	11,810	11,810	11,810	11,810	2.96	372	15M	174B
1405/04/30	11,470	11,470	11,470	11,470	2.96	375	16M	179B
1405/04/29	11,140	11,140	11,140	11,140	2.96	474	21M	235B
1405/04/28	10,380	10,380	11,020	10,820	1.12	697	26M	286B
1405/04/27	10,700	10,690	10,950	10,700	(2.9)	149	6M	65B
1405/04/24	10,900	10,900	11,020	11,020	2.99	904	39M	429B
1405/04/23	10,500	10,410	10,720	10,700	2.79	417	14M	151B
1405/04/22	10,140	9,900	10,450	10,410	2.56	650	25M	264B
1405/04/21	10,200	10,140	10,400	10,150	(2.87)	686	27M	277B
1405/04/20	10,400	10,370	10,950	10,450	(2.25)	660	22M	229B
1405/04/17	10,690	10,370	11,010	10,690	0.0	838	31M	330B
1405/04/16	10,670	10,500	10,690	10,690	2.99	405	17M	183B
1405/04/15	10,040	10,040	10,620	10,380	0.58	565	20M	210B
1405/04/14	10,040	10,040	10,620	10,380	0.58	565	20M	210B
1405/04/13	10,040	10,040	10,620	10,380	0.58	565	20M	210B
1405/04/10	10,040	10,040	10,620	10,380	0.58	565	20M	210B
1405/04/09	10,400	10,060	10,670	10,320	(0.39)	524	16M	161B
1405/04/08	10,320	10,320	10,500	10,360	(2.54)	527	25M	256B
1405/04/07	10,360	10,360	10,360	10,630	(0.47)	122	4M	43B
1405/04/06	11,160	10,520	11,160	10,680	(1.48)	860	30M	317B
1405/04/03	11,080	11,080	11,080	10,840	0.74	90	8M	86B
1405/03/25	10,770	10,770	10,770	10,760	2.87	305	24M	262B
1405/03/24	10,520	10,520	10,520	10,460	2.35	271	21M	217B
1405/03/23	10,370	10,370	10,370	10,220	1.49	161	13M	130B
1405/03/20	10,070	9,650	10,080	10,070	2.86	354	20M	202B
1405/03/19	9,780	9,600	9,790	9,790	2.94	358	29M	286B
1405/03/18	9,510	9,510	9,510	9,510	(2.96)	33	1M	12B
1405/03/17	9,790	9,790	9,800	9,800	2.94	202	13M	128B
1405/03/16	9,210	9,160	9,720	9,520	0.85	478	25M	237B
1405/03/13	9,740	9,270	9,740	9,440	(0.21)	374	18M	170B
1405/03/12	9,460	9,460	9,460	9,460	2.94	299	23M	220B
1405/03/11	9,190	9,190	9,190	9,190	2.91	221	15M	142B
1405/03/10	8,930	8,930	8,930	8,930	3.00	74	5M	48B
1405/03/09	8,670	8,670	8,670	8,670	2.97	45	2M	21B
1405/03/06	8,520	8,070	8,550	8,420	1.32	922	39M	329B
1405/03/05	8,520	8,070	8,550	8,420	1.32	922	39M	329B
1405/03/04	8,460	8,450	8,460	8,310	1.09	140	8M	67B
1405/03/03	8,410	8,410	8,410	8,190	0.24	52	2M	17B
1405/03/02	8,370	8,370	8,370	8,170	0.49	69	4M	32B
1405/02/30	8,330	8,300	8,330	8,130	0.49	89	4M	30B
1404/12/09	7,860	7,850	8,310	8,060	(0.37)	86	4M	31B
1404/12/06	8,090	8,090	8,200	8,090	(2.88)	609	39M	312B
1404/12/05	8,100	8,100	8,110	8,330	(0.24)	46	2M	15B
1404/12/04	8,630	8,170	8,670	8,350	(0.83)	246	7M	58B
1404/12/03	8,250	8,250	8,500	8,420	(0.94)	242	7M	58B
1404/12/02	8,520	8,270	8,520	8,500	(0.23)	56	2M	15B
1404/11/29	8,520	8,400	8,520	8,520	2.90	421	21M	178B
1404/11/28	8,260	8,240	8,480	8,280	(2.47)	828	54M	446B
1404/11/27	8,490	8,490	8,490	8,490	(2.97)	23	988K	8B
1404/11/26	8,750	8,750	8,750	8,750	(2.99)	20	626K	5B
1404/11/25	9,020	9,020	9,020	9,020	(2.91)	85	8M	74B
1404/11/21	9,290	9,290	9,290	9,290	(2.93)	61	4M	40B
1404/11/20	9,570	9,570	9,570	9,570	(2.94)	22	1M	12B
1404/11/19	9,860	9,860	9,860	9,860	(2.95)	76	6M	57B
1404/11/18	10,160	10,160	10,160	10,160	(2.96)	36	1M	13B
1404/11/14	10,180	10,180	10,180	10,470	(0.19)	25	1M	15B
1404/11/13	10,200	10,200	10,200	10,490	(0.19)	38	2M	17B
1404/11/12	10,250	10,250	10,250	10,510	(0.47)	50	3M	32B
1404/11/11	10,690	10,380	10,690	10,560	(1.31)	125	9M	95B
1404/11/08	10,740	10,200	10,740	10,700	2.59	1,080	60M	639B
1404/11/07	10,430	10,430	10,430	10,430	2.96	250	19M	201B
1404/11/06	10,130	9,960	10,130	10,130	2.95	498	35M	355B
1404/11/05	9,840	9,600	9,840	9,840	2.93	1,086	72M	713B
1404/11/04	9,560	9,380	9,560	9,560	2.91	983	79M	754B
1404/11/01	8,960	8,960	9,290	9,290	2.99	546	36M	336B
1404/10/30	9,000	8,850	9,210	9,020	0.67	276	8M	74B
1404/10/29	9,120	8,890	9,120	8,960	0.22	202	7M	67B
1404/10/28	8,900	8,820	9,140	8,940	0.34	153	4M	34B
1404/10/24	9,000	8,910	9,050	8,910	(2.94)	244	13M	119B
1404/10/23	9,380	9,000	9,500	9,180	(0.76)	285	9M	83B
1404/10/22	9,230	9,160	9,250	9,250	2.89	282	14M	129B
1404/10/21	9,110	8,850	9,270	8,990	(1.32)	169	4M	32B
1404/10/20	9,100	9,100	9,360	9,110	(2.88)	244	13M	119B
1404/10/17	9,380	9,000	9,380	9,380	2.96	1,112	81M	758B
1404/10/16	9,110	9,110	9,110	9,110	2.94	193	13M	120B
1404/10/15	8,850	8,850	8,850	8,850	2.91	148	8M	68B
1404/10/14	8,670	8,580	8,800	8,600	(2.71)	330	17M	146B
1404/10/10	8,660	8,660	9,070	8,840	(0.67)	298	12M	107B
1404/10/09	8,730	8,730	8,740	8,900	(1.11)	161	8M	71B
1404/10/08	9,200	8,930	9,470	9,000	(2.17)	463	20M	177B
1404/10/07	9,110	9,010	9,290	9,200	(0.86)	509	20M	182B
1404/10/06	9,270	9,150	9,690	9,280	(1.59)	743	30M	280B
1404/10/03	9,400	9,110	9,470	9,430	2.50	491	24M	225B
1404/10/02	9,350	8,960	9,370	9,200	(0.33)	437	19M	175B
1404/10/01	9,480	9,110	9,660	9,230	(1.7)	378	13M	122B
1404/09/30	9,430	9,070	9,430	9,390	2.51	459	21M	194B
1404/09/29	9,000	8,930	9,160	9,160	2.92	353	23M	211B
1404/09/26	8,810	8,800	9,060	8,900	1.14	292	10M	93B
1404/09/25	9,100	8,770	9,180	8,800	(2.65)	877	51M	451B
1404/09/24	9,150	8,900	9,150	9,040	1.46	484	18M	167B
1404/09/23	8,830	8,830	9,150	8,910	0.22	177	3M	30B
1404/09/22	8,960	8,810	8,960	8,890	2.18	296	14M	128B
1404/09/19	8,360	8,350	8,750	8,700	2.35	251	13M	112B
1404/09/18	8,540	8,390	8,660	8,500	0.12	162	4M	38B
1404/09/17	8,500	8,320	8,690	8,490	(0.12)	216	5M	43B
1404/09/16	8,510	8,280	8,510	8,500	2.78	437	26M	222B
1404/09/15	8,400	8,300	8,440	8,270	0.85	102	4M	37B
1404/09/12	8,030	8,030	8,200	8,200	2.89	287	18M	151B
1404/09/11	7,760	7,760	8,050	7,970	1.92	166	5M	39B
1404/09/10	7,610	7,610	7,990	7,820	0.77	311	12M	93B
1404/09/09	7,810	7,650	7,810	7,760	2.24	301	11M	82B
1404/09/08	7,590	7,410	7,600	7,590	2.85	327	15M	115B
1404/09/05	7,450	7,340	7,500	7,380	(1.99)	177	8M	59B
1404/09/04	7,330	7,330	7,630	7,530	1.48	235	9M	69B
1404/09/02	7,500	7,210	7,600	7,420	0.54	427	22M	163B
1404/09/01	7,360	7,220	7,430	7,380	2.22	194	8M	61B
1404/08/28	7,560	7,190	7,560	7,220	(2.56)	453	21M	153B
1404/08/27	7,400	7,300	7,520	7,410	1.37	372	11M	79B
1404/08/26	7,430	7,430	7,430	7,310	1.25	168	8M	59B
1404/08/25	7,020	7,020	7,220	7,220	3.00	340	19M	137B
1404/08/24	7,040	6,970	7,170	7,010	0.57	190	6M	39B
1404/08/21	6,900	6,900	7,230	6,970	(1.55)	400	17M	118B
1404/08/20	7,090	6,860	7,240	7,080	0.71	304	12M	83B
1404/08/19	6,990	6,990	7,220	7,030	(2.36)	431	18M	128B
1404/08/18	7,220	7,200	7,220	7,200	(2.96)	53	2M	11B
1404/08/17	7,700	7,370	7,700	7,420	(2.24)	236	6M	46B
1404/08/14	7,960	7,520	7,960	7,590	(2.06)	118	2M	14B
1404/08/13	7,740	7,730	7,960	7,750	(2.64)	183	6M	49B
1404/08/12	7,980	7,800	8,050	7,960	1.79	199	6M	51B
1404/08/11	8,000	7,820	8,000	7,820	(2.98)	464	20M	153B
1404/08/10	8,200	8,050	8,350	8,060	(2.77)	280	13M	109B
1404/08/07	8,400	8,120	8,420	8,290	1.10	277	5M	43B
1404/08/06	8,100	8,030	8,220	8,200	2.63	753	48M	396B
1404/08/05	7,860	7,850	8,140	7,990	(0.37)	334	14M	108B
1404/08/04	8,000	7,990	8,190	8,020	(2.55)	315	12M	96B
1404/08/03	8,610	8,130	8,620	8,230	(1.79)	247	9M	70B
1404/07/30	8,380	8,380	8,380	8,380	2.95	65	4M	36B
1404/07/22	8,970	8,910	9,450	9,340	1.74	611	20M	184B
1404/07/21	9,570	9,150	9,570	9,180	(2.65)	773	29M	263B
1404/07/20	9,410	9,210	9,650	9,430	(0.63)	509	17M	161B
1404/07/19	9,500	9,200	9,500	9,490	2.82	663	28M	262B
1404/07/16	9,230	9,050	9,230	9,230	2.90	594	25M	235B
1404/07/15	8,740	8,600	8,980	8,970	2.87	403	17M	150B
1404/07/14	8,580	8,320	8,770	8,720	2.35	557	22M	194B
1404/07/13	8,770	8,400	8,770	8,520	(0.23)	245	6M	53B
1404/07/12	8,250	8,250	8,550	8,540	2.77	194	7M	57B
1404/07/09	8,270	8,180	8,550	8,310	(1.42)	424	12M	104B
1404/07/08	8,440	8,330	8,440	8,430	2.80	328	12M	104B
1404/07/07	8,370	8,370	8,370	8,200	0.86	69	2M	17B
1404/07/06	8,310	8,310	8,310	8,130	0.74	89	2M	14B
1404/07/05	8,270	8,270	8,270	8,070	0.50	49	982K	8B
1404/06/31	7,980	7,930	8,190	8,030	0.75	291	10M	78B
1404/06/30	7,940	7,940	8,390	7,970	(2.57)	865	33M	266B
1404/06/29	8,080	8,080	8,080	8,180	(1.68)	83	4M	30B
1404/06/26	8,350	8,050	8,370	8,320	2.34	1,125	44M	368B
1404/06/25	8,170	8,170	8,170	8,130	2.39	138	5M	43B
1404/06/24	7,940	7,940	7,940	7,940	2.98	183	7M	54B
1404/06/23	7,710	7,710	7,710	7,710	2.94	171	7M	53B
1404/06/22	7,700	7,700	7,700	7,490	0.13	31	325K	3B
1404/06/18	7,490	7,490	7,490	7,480	2.75	164	6M	45B
1404/06/17	7,480	7,480	7,480	7,280	0.14	17	288K	2B
1404/06/12	7,270	7,250	7,270	7,270	2.97	329	14M	100B
1404/06/11	7,000	7,000	7,160	7,060	1.44	98	3M	23B
1404/06/09	7,000	6,960	7,000	6,960	2.35	175	5M	36B
1404/06/08	6,800	6,780	6,900	6,800	(2.58)	243	7M	49B
1404/06/05	6,870	6,870	7,280	6,980	(1.41)	231	7M	46B
1404/06/04	7,080	7,080	7,160	7,080	(2.88)	305	11M	79B
1404/06/03	7,160	7,160	7,170	7,290	(1.22)	92	2M	18B
1404/06/01	7,470	7,150	7,480	7,380	1.51	265	8M	56B
1404/05/29	7,000	6,960	7,330	7,270	2.11	244	8M	59B
1404/05/28	7,130	7,120	7,240	7,120	(3.0)	520	21M	147B
1404/05/27	7,410	7,110	7,410	7,340	1.94	231	6M	45B
1404/05/26	7,280	7,210	7,320	7,200	1.27	109	3M	21B
1404/05/25	7,050	7,050	7,200	7,110	(2.07)	245	9M	62B
1404/05/22	7,350	7,250	7,360	7,260	(2.81)	236	8M	58B
1404/05/21	7,600	7,370	7,730	7,470	(1.58)	395	11M	83B
1404/05/20	7,510	7,510	7,890	7,590	(1.3)	692	25M	192B
1404/05/19	7,690	7,690	7,800	7,690	(2.9)	1,747	79M	605B
1404/05/18	7,920	7,920	7,920	7,920	(2.94)	40	2M	13B
1404/05/15	8,160	8,160	8,160	8,160	(2.97)	34	1M	12B
1404/05/14	8,410	8,410	8,410	8,410	(2.89)	66	3M	26B
1404/05/13	8,660	8,660	8,660	8,660	(2.91)	328	15M	133B
1404/05/12	8,920	8,920	8,920	8,920	(2.94)	13	353K	3B
1404/05/11	9,190	9,190	9,190	9,190	(2.96)	6	430K	4B
1404/05/08	9,470	9,470	9,470	9,470	(2.97)	11	519K	5B
1404/05/07	9,500	9,500	9,500	9,760	(0.31)	15	642K	6B
1404/05/06	9,520	9,520	9,520	9,790	(0.2)	11	533K	5B
1404/05/05	9,550	9,550	9,550	9,810	(0.3)	15	715K	7B
1404/05/04	9,570	9,570	9,570	9,840	(0.2)	15	537K	5B
1404/05/01	9,640	9,640	9,640	9,860	(0.7)	30	1M	14B
1404/04/31	9,720	9,720	9,720	9,930	(0.9)	44	2M	20B
1404/04/30	9,820	9,820	9,820	10,020	(0.99)	37	2M	20B
1404/04/29	9,910	9,910	9,910	10,120	(0.88)	44	2M	20B
1404/04/28	10,190	10,190	10,190	10,210	(2.76)	127	6M	61B
1404/04/25	10,290	10,290	10,290	10,500	(0.94)	33	2M	21B
1404/04/24	10,380	10,380	10,380	10,600	(0.93)	32	2M	21B
1404/04/23	10,550	10,550	10,550	10,700	(1.56)	72	3M	35B
1404/04/22	10,720	10,720	10,720	10,870	(1.63)	72	4M	38B
1404/04/21	10,980	10,980	10,980	11,050	(2.3)	99	5M	55B
1404/04/18	11,090	11,090	11,090	11,310	(1.05)	47	2M	24B
1404/04/17	11,200	11,200	11,200	11,430	(0.95)	35	2M	22B
1404/04/16	11,470	11,470	11,470	11,540	(2.37)	109	5M	58B
1404/04/11	11,560	11,560	11,560	11,820	(0.76)	50	2M	19B
1404/04/10	11,580	11,580	11,580	11,910	(0.17)	9	320K	4B
1404/04/09	11,600	11,600	11,600	11,930	(0.17)	11	455K	5B
1404/04/08	11,620	11,620	11,620	11,950	(0.17)	8	312K	4B
1404/03/12	12,710	12,710	12,710	12,970	(0.99)	76	2M	26B
1404/03/11	12,800	12,800	12,800	13,100	(0.68)	44	1M	18B
1404/03/10	12,880	12,880	12,880	13,190	(0.6)	43	1M	17B
1404/03/07	12,950	12,950	12,950	13,270	(0.6)	37	1M	17B
1404/03/06	13,030	13,030	13,030	13,350	(0.6)	41	1M	17B
1404/03/05	13,110	13,110	13,110	13,430	(0.59)	37	1M	17B
1404/03/04	13,200	13,200	13,200	13,510	(0.66)	53	1M	19B
1404/03/03	13,280	13,280	13,280	13,600	(0.66)	44	1M	19B
1404/02/31	13,390	13,390	13,390	13,690	(0.8)	47	2M	24B
1404/02/30	13,480	13,480	13,480	13,800	(0.65)	41	1M	19B
1404/02/29	13,590	13,590	13,590	13,890	(0.86)	63	2M	25B
1404/02/28	13,710	13,710	13,710	14,010	(0.85)	60	2M	25B
1404/02/24	14,150	13,750	14,150	14,130	2.84	645	16M	220B
1404/02/23	13,750	13,530	13,750	13,740	2.92	551	15M	209B
1404/02/22	13,350	13,350	13,350	13,350	2.93	314	11M	151B
1404/02/21	12,860	12,290	12,980	12,970	2.85	547	15M	188B
1404/02/20	12,600	12,160	12,880	12,610	0.64	325	6M	72B
1404/02/17	12,500	12,050	12,640	12,530	2.04	738	19M	239B
1404/02/16	12,270	12,140	12,290	12,280	2.85	576	18M	218B
1404/02/15	11,700	11,700	11,960	11,940	2.75	527	11M	136B
1404/02/14	11,060	11,060	11,740	11,620	1.93	669	21M	245B
1404/02/13	11,400	11,400	11,550	11,400	(2.98)	534	14M	158B
1404/02/10	11,750	11,700	11,750	11,750	2.98	441	16M	191B
1404/02/09	11,410	11,280	11,410	11,410	2.98	844	32M	370B
1404/02/08	11,080	10,900	11,080	11,080	2.97	651	26M	286B
1404/02/07	10,300	10,250	10,870	10,760	1.89	438	21M	222B
1404/02/06	10,150	10,150	10,610	10,560	2.42	539	27M	282B
1404/02/03	10,470	9,910	10,510	10,310	0.98	812	40M	411B
1404/02/02	10,250	10,250	10,250	10,210	2.51	94	6M	57B
1404/01/31	10,170	10,170	10,170	9,960	0.81	45	2M	19B
1404/01/25	10,130	9,670	10,130	9,880	0.0	47	901K	9B
1404/01/24	9,880	9,850	9,880	9,880	2.92	150	7M	65B
1404/01/23	9,800	9,460	9,880	9,600	(1.13)	215	7M	67B
1404/01/20	9,960	9,500	9,970	9,710	0.21	241	5M	46B
1404/01/19	9,690	9,550	9,690	9,690	2.98	382	20M	195B
1404/01/18	9,150	9,150	9,630	9,410	0.64	285	5M	43B
1404/01/17	9,350	9,350	9,440	9,350	(2.91)	275	11M	103B
1404/01/16	9,630	9,620	9,830	9,630	(2.83)	325	10M	95B
1404/01/10	9,770	9,530	10,080	9,910	1.02	235	6M	61B
1404/01/09	9,950	9,810	9,960	9,810	(2.97)	240	14M	133B
1404/01/06	9,970	9,950	10,450	10,110	(1.37)	186	4M	44B
1404/01/05	9,770	9,770	10,370	10,250	1.79	208	6M	58B
1403/12/28	9,850	9,850	9,850	10,070	(0.79)	27	2M	16B
1403/12/27	10,200	10,030	10,200	10,150	(1.84)	118	4M	40B
1403/12/26	10,820	10,320	10,840	10,340	(2.73)	409	19M	194B
1403/12/25	10,820	10,600	10,820	10,630	1.14	95	3M	29B
1403/12/22	10,510	10,510	10,750	10,510	(2.95)	345	16M	171B
1403/12/21	10,750	10,750	10,750	10,830	(2.26)	95	5M	52B
1403/12/20	10,920	10,920	10,920	11,080	(1.51)	80	3M	36B
1403/12/15	11,050	11,000	11,390	11,250	1.72	526	11M	119B
1403/12/14	11,060	11,060	11,370	11,060	(2.98)	652	39M	427B
1403/12/13	11,140	11,140	11,140	11,400	(0.7)	49	2M	18B
1403/12/12	11,570	11,220	11,740	11,480	(0.69)	178	4M	41B
1403/12/11	11,600	11,460	11,890	11,560	(2.12)	502	14M	166B
1403/12/08	11,900	11,810	11,940	11,810	(2.96)	469	12M	145B
1403/12/07	12,450	11,730	12,450	12,170	0.66	648	15M	182B
1403/12/06	12,100	11,740	12,460	12,090	(0.08)	1,332	49M	596B
1403/12/05	12,080	11,800	12,170	12,100	2.37	1,168	43M	522B
1403/12/04	11,820	11,650	11,820	11,820	2.96	741	41M	480B
1403/12/01	11,530	11,530	11,530	11,480	2.50	108	5M	63B
1403/11/30	11,380	11,380	11,380	11,200	1.36	104	3M	33B
1403/11/29	11,180	11,180	11,180	11,050	1.75	152	4M	44B
1403/11/28	10,410	10,410	11,050	10,860	1.21	1,045	60M	656B
1403/11/27	10,740	10,720	10,750	10,730	(2.9)	186	10M	105B
1403/11/23	11,290	10,710	11,340	11,050	0.36	1,008	31M	338B
1403/11/21	10,880	10,720	11,030	11,010	2.80	662	32M	352B
1403/11/17	10,590	10,250	10,770	10,710	2.39	1,255	80M	861B
1403/11/16	10,460	10,460	10,460	10,460	2.95	304	22M	226B
1403/11/15	9,720	9,720	10,200	10,160	2.52	676	32M	328B
1403/11/14	9,660	9,660	10,000	9,910	0.0	265	11M	109B
1403/11/13	10,010	9,880	10,100	9,910	(2.65)	203	6M	63B
1403/11/10	10,040	10,040	10,320	10,180	0.30	278	5M	54B
1403/11/08	10,400	9,990	10,400	10,150	(1.07)	247	4M	43B
1403/11/07	10,670	10,220	10,670	10,260	(2.56)	428	15M	152B
1403/11/06	10,800	10,310	10,800	10,530	0.38	394	7M	77B
1403/11/03	10,490	10,490	10,490	10,490	2.94	261	16M	171B
1403/11/02	10,050	9,970	10,560	10,190	(0.78)	627	19M	196B
1403/11/01	10,300	10,200	10,670	10,270	(2.28)	431	21M	216B
1403/10/30	10,780	10,500	10,790	10,510	(2.87)	831	40M	424B
1403/10/29	10,750	10,450	10,910	10,820	2.08	789	31M	341B
1403/10/26	10,820	10,820	10,820	10,600	0.86	60	2M	21B
1403/10/24	10,510	10,410	10,510	10,510	2.94	676	34M	353B
1403/10/23	10,210	10,040	10,210	10,210	2.92	1,047	59M	599B
1403/10/22	9,920	9,920	9,920	9,920	2.90	284	17M	173B
1403/10/19	9,640	9,640	9,640	9,640	2.99	249	17M	169B
1403/10/18	9,360	9,360	9,360	9,360	2.97	288	23M	213B
1403/10/17	9,090	9,090	9,090	9,090	2.94	212	15M	138B
1403/10/16	8,830	8,670	8,830	8,830	2.91	223	9M	76B
1403/10/15	8,590	8,510	8,630	8,580	2.39	159	5M	44B
1403/10/12	8,190	8,190	8,590	8,380	0.36	330	10M	86B
1403/10/11	8,250	8,120	8,550	8,350	0.0	192	4M	30B
1403/10/10	8,270	8,250	8,650	8,350	(1.76)	293	10M	82B
1403/10/09	8,600	8,490	8,700	8,500	(2.86)	267	12M	98B
1403/10/08	8,560	8,550	8,950	8,750	0.69	337	9M	83B
1403/10/05	8,730	8,680	8,860	8,690	(2.8)	268	13M	114B
1403/10/04	9,150	8,880	9,150	8,940	0.22	190	4M	39B
1403/10/01	8,510	8,510	8,930	8,920	2.88	277	13M	119B
1403/09/28	8,640	8,610	8,860	8,670	(2.25)	298	9M	82B
1403/09/27	8,850	8,840	9,100	8,870	(2.63)	234	9M	82B
1403/09/26	9,170	9,110	9,240	9,110	(2.98)	431	20M	180B
1403/09/25	9,720	9,170	9,720	9,390	(0.63)	451	10M	97B
1403/09/24	9,450	9,440	9,450	9,450	2.94	388	22M	210B
1403/09/21	8,980	8,980	9,180	9,180	2.91	403	20M	182B
1403/09/20	8,970	8,650	8,970	8,920	2.41	354	13M	117B
1403/09/19	8,690	8,690	8,710	8,710	2.96	401	28M	248B
1403/09/18	8,290	8,290	8,590	8,460	(0.94)	204	5M	39B
1403/09/17	8,590	8,540	8,700	8,540	(2.95)	473	29M	246B
1403/09/14	8,800	8,720	9,140	8,800	(2.0)	343	9M	77B
1403/09/13	9,400	8,960	9,400	8,980	(2.71)	501	18M	163B
1403/09/12	9,110	9,110	9,600	9,230	(1.07)	871	18M	166B
1403/09/11	9,330	9,330	9,560	9,330	(2.91)	185	8M	77B
1403/09/10	9,610	9,610	9,800	9,610	(2.93)	213	12M	117B
1403/09/06	10,300	9,710	10,310	9,900	(1.1)	446	13M	124B
1403/09/05	10,020	9,920	10,020	10,010	2.88	408	12M	121B
1403/09/04	9,730	9,350	9,750	9,730	2.75	562	24M	233B
1403/09/03	9,190	9,190	9,580	9,470	0.42	381	14M	129B
1403/08/30	9,590	9,300	9,590	9,430	0.0	288	8M	71B
1403/08/29	9,460	9,270	9,460	9,430	2.61	566	25M	237B
1403/08/28	9,170	9,020	9,220	9,190	2.57	173	8M	72B
1403/08/27	9,020	8,840	9,160	8,960	(1.32)	222	7M	60B
1403/08/21	9,180	9,070	9,180	9,080	(2.89)	259	7M	66B
1403/08/20	9,130	9,130	9,500	9,350	0.65	489	10M	93B
1403/08/19	9,300	9,120	9,320	9,290	2.65	428	11M	106B
1403/08/16	9,080	9,000	9,390	9,050	(2.37)	483	18M	162B
1403/08/15	9,280	9,070	9,290	9,270	2.77	879	35M	326B
1403/08/14	8,840	8,730	9,020	9,020	2.97	277	10M	94B
1403/08/13	8,740	8,730	9,160	8,760	(2.67)	1,217	44M	386B
1403/08/12	9,000	8,840	9,000	9,000	2.97	1,466	106M	951B
1403/08/09	8,830	8,830	8,830	8,740	1.86	81	4M	36B
1403/08/08	8,610	8,610	8,610	8,580	2.63	122	6M	48B
1403/08/07	8,450	8,450	8,450	8,360	1.83	84	4M	35B
1403/08/06	8,400	8,400	8,400	8,210	0.61	62	1M	12B
1403/08/02	8,370	7,890	8,370	8,160	0.37	2,477	123M	1T
1403/08/01	8,180	8,180	8,180	8,130	2.26	124	5M	41B
1403/07/30	8,010	8,010	8,010	7,950	2.19	86	5M	38B
1403/07/29	7,780	7,780	7,780	7,780	2.91	129	7M	52B
1403/07/28	7,630	7,630	7,630	7,560	2.02	76	4M	32B
1403/07/25	7,540	7,540	7,540	7,410	1.09	50	3M	19B
1403/07/24	7,500	7,500	7,500	7,330	0.55	41	1M	9B
1403/07/23	7,480	7,480	7,480	7,290	0.28	35	637K	5B
1403/07/22	7,450	7,450	7,450	7,270	0.41	36	845K	6B
1403/07/21	7,440	7,440	7,440	7,240	0.14	28	413K	3B
1403/07/18	7,300	7,300	7,300	7,230	0.0	18	398K	3B
1403/07/17	7,280	7,280	7,280	7,230	0.28	38	1M	10B
1403/07/16	7,280	7,280	7,280	7,210	0.0	23	322K	2B
1403/07/15	7,270	7,270	7,270	7,210	0.14	28	500K	4B
1403/07/14	7,240	7,240	7,240	7,200	0.42	46	2M	17B
1403/07/11	7,170	7,170	7,170	7,170	0.99	544	45M	321B
1403/07/10	7,160	7,160	7,160	7,100	0.14	50	1M	10B
1403/07/09	7,160	7,160	7,160	7,090	0.0	15	214K	2B
1403/07/08	7,130	7,130	7,130	7,090	0.42	87	3M	22B
1403/07/07	7,080	7,080	7,080	7,060	0.71	89	5M	33B
1403/07/04	7,210	7,210	7,210	7,010	0.14	32	456K	3B
1403/07/03	7,190	7,190	7,190	7,000	0.14	14	464K	3B
1403/07/02	7,140	7,140	7,140	6,990	0.72	34	2M	12B
1403/07/01	7,120	7,120	7,120	6,940	0.29	32	637K	5B
1403/06/28	7,090	7,090	7,090	6,920	0.44	32	849K	6B
1403/06/27	7,090	7,090	7,090	6,890	0.0	10	82K	582M
1403/06/26	7,070	7,070	7,070	6,890	0.29	20	530K	4B
1403/06/25	7,030	7,030	7,030	6,870	0.59	42	1M	8B
1403/06/24	6,950	6,950	6,950	6,830	1.19	48	3M	19B
1403/06/21	6,930	6,930	6,930	6,750	0.30	29	679K	5B
1403/06/20	6,890	6,890	6,890	6,730	0.60	40	1M	8B
1403/06/19	6,830	6,830	6,830	6,690	0.75	44	2M	13B
1403/06/18	6,820	6,820	6,820	6,640	0.15	23	409K	3B
1403/06/17	6,810	6,810	6,810	6,630	0.15	18	190K	1B
1403/06/13	6,730	6,730	6,730	6,620	0.30	42	1M	7B
1403/06/11	6,720	6,720	6,720	6,600	0.15	31	641K	4B
1403/06/10	6,700	6,700	6,700	6,590	0.30	35	1M	7B
1403/06/07	6,690	6,690	6,690	6,570	0.15	20	362K	2B
1403/06/06	6,660	6,660	6,660	6,560	0.46	36	2M	11B
1403/06/05	6,640	6,640	6,640	6,530	0.31	46	967K	6B
1403/06/03	6,630	6,630	6,630	6,510	0.15	23	711K	5B
1403/05/29	6,610	6,610	6,610	6,500	0.15	40	675K	4B
1403/05/28	6,600	6,600	6,600	6,490	0.15	17	494K	3B
1403/05/24	6,480	6,480	6,480	6,480	0.93	202	15M	97B
1403/05/23	6,360	6,360	6,360	6,420	0.0	6	415K	3B
1403/05/22	6,360	6,360	6,360	6,420	0.0	13	410K	3B
1403/05/21	6,360	6,360	6,360	6,420	0.0	13	185K	1B
1403/05/20	6,360	6,360	6,360	6,420	0.0	12	439K	3B
1403/05/16	6,360	6,360	6,360	6,420	0.0	13	268K	2B
1403/05/15	6,360	6,360	6,360	6,420	0.0	9	144K	913M
1403/05/14	6,390	6,390	6,390	6,420	(0.47)	34	3M	17B
1403/05/08	6,610	6,610	6,610	6,450	0.47	68	862K	6B
1403/05/06	6,600	6,600	6,600	6,420	0.16	47	293K	2B
1403/05/03	6,590	6,590	6,590	6,410	0.16	30	266K	2B
1403/05/02	6,510	6,510	6,510	6,400	1.11	51	2M	15B
1403/05/01	6,500	6,500	6,500	6,330	0.16	48	533K	3B
1403/04/31	6,430	6,430	6,430	6,320	1.12	74	3M	17B
1403/04/30	6,340	6,340	6,340	6,250	1.46	85	3M	21B
1403/04/27	6,160	6,160	6,160	6,160	2.84	101	6M	39B
1403/04/24	6,000	6,000	6,000	5,990	2.74	99	6M	37B
1403/04/23	5,970	5,970	5,970	5,830	0.52	55	951K	6B
1403/04/20	5,930	5,930	5,930	5,800	0.69	53	1M	8B
1403/04/19	5,920	5,920	5,920	5,760	0.17	30	471K	3B
1403/04/18	5,910	5,910	5,910	5,750	0.17	38	269K	2B
1403/04/17	5,870	5,870	5,870	5,740	0.70	46	1M	8B
1403/04/16	5,850	5,850	5,850	5,700	0.35	43	740K	4B
1403/04/13	5,730	5,730	5,730	5,680	1.97	72	4M	25B
1403/04/12	5,600	5,600	5,680	5,570	0.91	58	2M	11B
1403/04/11	5,530	5,480	5,590	5,520	(2.13)	252	12M	64B
1403/04/10	5,550	5,540	5,550	5,640	(1.23)	49	2M	14B
1403/04/09	5,620	5,580	5,810	5,710	(0.52)	143	5M	30B
1403/04/06	5,820	5,720	5,820	5,740	0.53	109	2M	11B
1403/04/04	5,700	5,670	5,730	5,710	1.60	233	5M	29B
1403/04/03	5,600	5,600	5,650	5,620	1.44	125	5M	26B
1403/04/02	5,510	5,390	5,540	5,540	1.84	202	6M	35B
1403/03/30	5,330	5,250	5,440	5,440	1.87	248	10M	57B
1403/03/29	5,500	5,330	5,500	5,340	(1.66)	80	2M	9B
1403/03/27	5,430	5,420	5,540	5,430	(1.81)	100	3M	17B
1403/03/26	5,600	5,520	5,600	5,530	(1.78)	121	7M	36B
1403/03/23	5,650	5,610	5,700	5,630	(1.4)	55	719K	4B
1403/03/22	5,810	5,630	5,820	5,710	0.0	69	1M	6B
1403/03/21	5,600	5,600	5,710	5,710	1.96	147	7M	39B
1403/03/20	5,590	5,590	5,700	5,600	(1.75)	160	5M	28B
1403/03/19	5,700	5,700	5,700	5,700	(1.89)	9	236K	1B
1403/03/16	6,000	5,790	6,000	5,810	(1.53)	37	1M	8B
1403/03/13	6,090	5,890	6,120	5,900	(1.83)	96	3M	16B
1403/03/12	5,900	5,880	6,090	6,010	0.50	111	2M	14B
1403/03/09	5,820	5,820	5,980	5,980	1.87	112	5M	27B
1403/03/08	5,680	5,680	5,880	5,870	1.73	217	10M	56B
1403/03/07	5,770	5,770	5,770	5,770	(1.87)	48	1M	7B
1403/03/06	5,880	5,880	5,880	5,880	(2.0)	11	270K	2B
1403/03/05	6,090	5,980	6,090	6,000	(1.64)	69	1M	8B
1403/03/01	6,210	6,040	6,260	6,100	(0.97)	113	3M	19B
1403/02/30	6,290	6,030	6,300	6,160	(0.81)	335	6M	36B
1403/02/29	6,210	6,170	6,210	6,210	2.99	379	20M	123B
1403/02/26	6,060	5,980	6,190	6,030	(2.11)	162	2M	14B
1403/02/25	6,110	6,110	6,310	6,160	(0.81)	141	5M	30B
1403/02/24	6,500	6,210	6,500	6,210	(2.97)	150	5M	29B
1403/02/23	6,600	6,370	6,600	6,400	(2.44)	186	5M	33B
1403/02/22	6,600	6,560	6,600	6,560	(2.96)	124	5M	33B
1403/02/18	6,740	6,700	6,900	6,760	0.0	99	3M	23B
1403/02/17	6,870	6,720	6,870	6,760	(2.31)	154	3M	22B
1403/02/16	7,100	6,870	7,100	6,920	(1.42)	195	5M	31B
1403/02/12	6,860	6,860	7,130	7,020	1.30	365	3M	24B
1403/02/11	7,210	6,870	7,210	6,930	(1.98)	177	2M	17B
1403/02/10	7,090	6,970	7,220	7,070	(0.28)	182	4M	25B
1403/02/09	7,290	7,080	7,290	7,090	(2.74)	342	9M	62B
1403/02/08	7,260	7,260	7,470	7,290	(2.54)	541	14M	99B
1403/02/05	7,530	7,450	7,680	7,480	(2.6)	302	14M	108B
1403/02/04	7,870	7,600	7,870	7,680	(0.26)	254	12M	95B
1403/02/03	7,670	7,610	7,700	7,700	2.94	93	3M	20B
1403/01/28	7,540	7,480	7,540	7,480	(0.93)	131	6M	44B
1403/01/27	7,540	7,540	7,600	7,550	(0.79)	56	572K	4B
1403/01/20	7,780	7,420	7,780	7,610	(0.26)	115	2M	18B
1403/01/19	7,700	7,580	7,710	7,630	(2.3)	156	4M	27B
1403/01/18	8,050	7,780	8,070	7,810	(2.62)	461	6M	45B
1403/01/15	8,020	7,910	8,190	8,020	(1.47)	130	3M	22B
1403/01/14	8,110	8,100	8,250	8,140	(2.51)	513	3M	28B
1403/01/11	8,250	8,200	8,400	8,350	(0.48)	126	1M	11B
1403/01/08	8,240	8,240	8,430	8,390	1.82	110	3M	21B
1403/01/07	8,140	8,140	8,300	8,240	(0.24)	54	765K	6B
1403/01/06	8,280	8,210	8,310	8,260	0.12	83	2M	14B
1403/01/05	8,030	8,030	8,320	8,250	2.10	124	3M	24B
1402/12/28	7,790	7,790	8,230	8,080	0.87	79	867K	7B
1402/12/21	7,860	7,860	8,200	8,010	(0.87)	178	3M	25B
1402/12/20	7,670	7,670	8,110	8,080	2.54	158	2M	17B
1402/12/16	7,620	7,620	8,000	7,880	1.03	130	2M	17B
1402/12/15	7,950	7,730	7,980	7,800	0.52	79	1M	10B
1402/12/14	7,950	7,690	7,950	7,760	0.52	166	5M	37B
1402/12/13	7,670	7,640	7,780	7,720	2.12	201	4M	29B
1402/12/12	7,510	7,500	7,670	7,560	0.67	279	7M	55B
1402/12/09	7,330	7,330	7,720	7,510	0.13	176	5M	39B
1402/12/08	7,530	7,440	7,550	7,500	(1.32)	172	4M	29B
1402/12/07	7,780	7,530	7,850	7,600	(2.06)	183	6M	44B
1402/12/05	7,960	7,730	7,960	7,760	(2.51)	218	5M	36B
1402/12/02	8,150	7,910	8,150	7,960	(2.33)	175	3M	21B
1402/12/01	8,120	8,020	8,230	8,150	(0.97)	145	5M	40B
1402/11/30	8,290	8,160	8,400	8,230	0.86	125	4M	33B
1402/11/29	8,100	8,060	8,330	8,160	(1.69)	160	3M	27B
1402/11/28	8,470	8,220	8,470	8,300	(2.01)	144	2M	18B
1402/11/25	8,500	8,370	8,530	8,470	(0.35)	133	4M	30B
1402/11/24	8,500	8,470	8,550	8,500	0.0	194	9M	78B
1402/11/23	8,520	8,430	8,600	8,500	(0.93)	222	6M	53B
1402/11/21	8,510	8,510	8,810	8,580	0.12	128	2M	19B
1402/11/18	8,430	8,430	8,700	8,570	0.0	150	3M	25B
1402/11/17	8,570	8,540	8,740	8,570	0.0	207	11M	97B
1402/11/16	8,500	8,500	8,680	8,570	(0.92)	206	5M	44B
1402/11/15	8,620	8,600	8,820	8,650	(0.57)	246	11M	96B
1402/11/14	8,420	8,420	8,800	8,700	1.16	182	6M	50B
1402/11/11	8,630	8,480	8,850	8,600	(0.35)	189	7M	61B
1402/11/10	8,570	8,570	8,720	8,630	(0.12)	199	6M	50B
1402/11/09	8,610	8,600	8,700	8,640	(0.23)	247	11M	95B
1402/11/08	8,630	8,610	8,700	8,660	(0.35)	418	13M	110B
1402/11/07	8,650	8,630	8,750	8,690	0.0	248	12M	103B
1402/11/04	8,610	8,610	8,810	8,690	0.0	124	5M	44B
1402/11/03	8,660	8,640	8,840	8,690	(0.46)	205	10M	86B
1402/11/02	8,850	8,690	8,850	8,730	0.11	201	7M	57B
1402/11/01	8,700	8,700	8,800	8,720	(0.23)	233	6M	54B
1402/10/30	8,820	8,690	8,890	8,740	0.23	307	8M	71B
1402/10/27	8,680	8,680	8,820	8,720	0.46	164	4M	38B
1402/10/26	8,630	8,560	8,890	8,680	(0.46)	188	6M	50B
1402/10/25	8,750	8,700	8,830	8,720	(0.34)	272	8M	67B
1402/10/24	8,870	8,690	8,990	8,750	(0.11)	325	8M	73B
1402/10/23	8,720	8,710	8,840	8,760	0.0	172	4M	35B
1402/10/20	8,760	8,720	8,850	8,760	0.23	118	2M	21B
1402/10/19	8,700	8,700	8,820	8,740	0.11	109	2M	20B
1402/10/18	8,600	8,600	8,910	8,730	0.23	150	3M	25B
1402/10/17	8,560	8,560	8,800	8,710	(0.23)	194	5M	47B
1402/10/16	8,770	8,670	8,800	8,730	(0.23)	138	3M	23B
1402/10/13	8,550	8,550	8,980	8,750	(0.68)	114	2M	17B
1402/10/12	8,820	8,790	8,880	8,810	0.0	139	3M	24B
1402/10/11	8,950	8,700	8,950	8,810	(1.34)	169	4M	37B
1402/10/10	8,800	8,800	9,030	8,930	(0.11)	181	2M	21B
1402/10/09	8,800	8,800	9,110	8,940	0.90	140	2M	16B
1402/10/06	8,800	8,780	9,000	8,860	(1.56)	214	3M	27B
1402/10/05	9,200	8,890	9,200	9,000	(1.75)	235	4M	38B
1402/10/04	9,160	9,120	9,250	9,160	0.22	164	5M	42B
1402/10/03	9,300	9,050	9,300	9,140	(1.72)	182	4M	33B
1402/10/02	9,350	9,210	9,430	9,300	(0.64)	197	4M	37B
1402/09/29	9,310	9,220	9,500	9,360	(1.27)	118	3M	25B
1402/09/28	9,680	9,420	9,950	9,480	(2.37)	349	10M	91B
1402/09/27	9,540	9,540	9,750	9,710	2.53	392	10M	100B
1402/09/25	9,300	9,220	9,490	9,470	2.71	247	8M	78B
1402/09/22	9,240	9,160	9,340	9,220	1.21	522	18M	168B
1402/09/21	9,170	9,050	9,290	9,110	(0.55)	171	5M	43B
1402/09/20	9,090	9,050	9,240	9,160	0.77	163	2M	23B
1402/09/19	9,080	8,920	9,210	9,090	(0.98)	387	5M	49B
1402/09/18	9,400	9,060	9,400	9,180	(0.97)	215	5M	47B
1402/09/15	9,230	9,020	9,400	9,270	0.43	248	5M	45B
1402/09/14	9,240	9,100	9,240	9,230	2.78	448	16M	145B
1402/09/13	8,980	8,980	8,980	8,980	2.98	271	11M	102B
1402/09/12	8,660	8,600	8,730	8,720	2.83	155	5M	40B
1402/09/11	8,440	8,420	8,480	8,480	2.91	352	11M	92B
1402/09/08	8,290	8,100	8,330	8,240	1.85	391	6M	50B
1402/09/07	8,130	8,050	8,140	8,090	(0.25)	102	1M	11B
1402/09/06	8,080	8,050	8,220	8,110	0.62	171	2M	20B
1402/09/05	8,180	8,010	8,230	8,060	(2.3)	349	9M	71B
1402/09/04	8,340	8,120	8,520	8,250	(1.08)	195	4M	35B
1402/09/01	8,360	8,210	8,500	8,340	(0.24)	198	3M	25B
1402/08/30	8,300	8,300	8,460	8,360	(0.83)	149	2M	18B
1402/08/29	8,460	8,410	8,700	8,430	(2.66)	308	7M	58B
1402/08/28	8,800	8,540	8,800	8,660	(1.59)	113	1M	12B
1402/08/27	8,800	8,750	8,870	8,800	0.0	49	847K	7B
1402/08/20	8,860	8,650	8,900	8,800	(0.68)	117	904K	8B
1402/08/17	8,920	8,800	9,280	8,860	(2.32)	217	4M	39B
1402/08/16	9,020	8,970	9,120	9,070	2.25	121	2M	16B
1402/08/15	8,850	8,690	8,890	8,870	2.66	207	9M	82B
1402/08/14	8,600	8,420	8,720	8,640	2.01	289	11M	93B
1402/08/13	8,460	8,370	8,610	8,470	0.47	204	5M	41B
1402/08/10	8,370	8,200	8,620	8,430	0.72	310	6M	48B
1402/08/09	8,620	8,230	8,620	8,370	(1.18)	125	2M	18B
1402/08/08	8,610	8,390	8,620	8,470	1.07	81	1M	10B
1402/08/07	8,300	8,260	8,500	8,380	1.09	135	1M	11B
1402/08/06	8,500	8,270	8,600	8,290	(2.7)	248	5M	43B
1402/08/03	8,550	8,400	8,670	8,520	(0.47)	136	1M	9B
1402/08/02	8,410	8,410	8,780	8,560	(0.47)	145	1M	10B
1402/08/01	8,600	8,510	8,830	8,600	(1.83)	182	2M	17B
1402/07/30	9,000	8,700	9,000	8,760	(2.23)	210	3M	24B
1402/07/29	9,370	8,930	9,370	8,960	(2.61)	195	3M	28B
1402/07/26	9,250	8,750	9,250	9,200	2.34	519	10M	94B
1402/07/25	8,990	8,990	8,990	8,990	2.98	63	2M	19B
1402/07/24	8,730	8,730	8,730	8,730	2.95	68	1M	12B
1402/07/23	8,080	8,080	8,520	8,480	2.42	122	2M	16B
1402/07/22	8,200	8,180	8,490	8,280	(1.78)	104	1M	10B
1402/07/05	18,890	18,220	18,890	18,350	(0.92)	247	2M	46B
1402/07/04	18,600	18,310	19,090	18,520	(0.43)	173	954K	18B
1402/07/03	18,700	18,470	19,300	18,600	(2.31)	271	2M	45B
1402/07/01	19,160	18,800	19,390	19,040	(0.52)	190	731K	14B
1402/06/29	18,860	18,800	19,400	19,140	(0.47)	223	2M	33B
1402/06/28	18,940	18,640	19,480	19,230	1.64	271	2M	42B
1402/06/27	18,920	18,810	18,920	18,920	2.99	247	4M	76B
1402/06/26	18,200	18,200	18,370	18,370	2.97	142	3M	48B
1402/06/22	17,520	17,490	17,930	17,840	2.47	241	2M	44B
1402/06/21	17,410	17,300	17,700	17,410	0.75	121	1M	19B
1402/06/20	17,270	17,060	17,600	17,280	0.06	195	1M	19B
1402/06/19	17,480	17,190	17,480	17,270	(1.2)	116	874K	15B
1402/06/18	17,790	17,300	17,790	17,480	(1.58)	164	1M	18B
1402/06/14	18,000	17,660	18,050	17,760	(0.45)	147	663K	12B
1402/06/13	17,510	17,510	18,050	17,840	(0.39)	193	2M	38B
1402/06/12	18,100	17,830	18,100	17,910	(1.21)	121	983K	18B
1402/06/11	18,000	17,950	18,280	18,130	0.17	156	989K	18B
1402/06/08	18,300	17,960	18,350	18,100	(1.25)	189	2M	30B
1402/06/07	18,600	18,100	18,660	18,330	(1.29)	139	897K	16B
1402/06/06	18,590	18,100	18,590	18,570	2.88	124	2M	42B
1402/06/05	17,650	17,550	18,080	18,050	2.79	114	2M	30B
1402/06/04	17,010	17,010	17,600	17,560	2.75	137	1M	19B
1402/06/01	17,360	16,930	17,360	17,090	(1.95)	77	664K	11B
1402/05/31	17,280	17,050	17,570	17,430	1.22	95	716K	12B
1402/05/30	16,550	16,550	17,250	17,220	2.81	101	2M	28B
1402/05/29	17,020	16,550	17,020	16,750	(1.7)	165	1M	20B
1402/05/28	17,050	17,020	17,120	17,040	(2.85)	176	6M	111B
1402/05/25	17,370	17,370	18,280	17,540	(2.01)	140	2M	42B
1402/05/24	18,120	17,610	18,120	17,900	(1.38)	138	4M	77B
1402/05/23	18,400	18,110	18,450	18,150	(0.27)	100	1M	20B
1402/05/22	18,450	18,060	19,020	18,200	(1.89)	120	2M	30B
1402/05/21	19,170	18,530	19,170	18,550	(2.88)	167	2M	36B
1402/05/18	19,550	18,970	19,550	19,100	0.47	170	1M	25B
1402/05/17	19,010	19,010	19,010	19,010	2.98	110	2M	46B
1402/05/16	18,100	18,000	18,570	18,460	2.38	219	2M	41B
1402/05/15	18,050	17,900	18,280	18,030	(0.06)	165	1M	21B
1402/05/14	17,800	17,560	18,300	18,040	1.46	255	4M	69B
1402/05/10	17,660	17,550	18,200	17,780	0.57	136	964K	17B
1402/05/09	17,950	17,650	17,980	17,680	(2.8)	200	3M	54B
1402/05/08	18,600	17,900	18,760	18,190	(0.16)	187	2M	35B
1402/05/07	17,550	17,550	18,400	18,220	1.96	318	2M	43B
1402/05/04	18,000	17,600	18,200	17,870	(0.45)	156	1M	19B
1402/05/03	18,500	17,730	18,740	17,950	(1.75)	292	3M	49B
1402/05/02	17,820	17,820	18,830	18,270	(0.33)	223	2M	37B
1402/05/01	18,350	18,320	18,500	18,330	(2.91)	246	4M	78B
1402/04/31	19,150	18,870	19,450	18,880	(2.93)	127	3M	64B
1402/04/28	19,700	19,150	20,250	19,450	(1.27)	438	6M	113B
1402/04/27	19,400	19,200	19,800	19,700	2.34	291	4M	77B
1402/04/26	19,350	19,250	19,700	19,250	(2.78)	448	14M	263B
1402/04/25	20,850	19,800	20,850	19,800	(2.94)	157	5M	96B
1402/04/24	20,800	20,350	20,850	20,400	(2.63)	358	10M	196B
1402/04/21	20,900	20,900	21,250	20,950	(2.33)	32	261K	5B
1402/04/20	21,850	21,250	21,900	21,450	(2.05)	97	750K	16B
1402/04/19	21,800	21,750	22,300	21,900	(2.23)	224	3M	68B
1402/04/18	23,000	22,150	23,000	22,400	(1.75)	238	3M	59B
1402/04/17	22,050	22,050	22,950	22,800	2.24	556	5M	113B
1402/04/14	22,450	22,100	22,700	22,300	(1.11)	184	1M	25B
1402/04/13	22,550	22,000	22,600	22,550	2.73	439	6M	146B
1402/04/12	21,950	21,650	22,500	21,950	(0.45)	372	4M	84B
1402/04/11	21,950	21,650	22,500	22,050	(0.68)	305	3M	69B
1402/04/10	23,100	22,100	23,100	22,200	(2.42)	281	3M	75B
1402/04/07	22,650	22,400	23,400	22,750	(1.3)	368	5M	110B
1402/04/06	23,400	22,850	23,500	23,050	0.88	299	4M	92B
1402/04/04	22,600	22,400	22,900	22,850	2.70	655	14M	314B
1402/04/03	22,250	21,950	22,250	22,250	2.77	365	7M	150B
1402/03/31	21,350	21,350	21,650	21,650	2.85	147	3M	59B
1402/03/30	20,800	20,600	21,200	21,050	2.18	391	7M	154B
1402/03/29	20,400	19,750	20,800	20,600	1.98	258	5M	95B
1402/03/28	20,400	19,800	20,450	20,200	1.00	256	4M	74B
1402/03/27	19,850	19,800	20,500	20,000	(1.48)	275	4M	73B
1402/03/24	20,400	20,200	20,500	20,300	0.50	39	294K	6B
1402/03/23	21,250	20,150	21,250	20,200	(2.65)	321	8M	154B
1402/03/22	20,900	20,750	21,000	20,750	(2.81)	387	8M	162B
1402/03/21	21,500	21,100	21,850	21,350	0.47	326	4M	77B
1402/03/20	21,600	21,250	21,850	21,250	(2.97)	358	7M	158B
1402/03/17	21,850	21,500	22,200	21,900	1.39	563	7M	164B
1402/03/16	21,750	21,350	22,100	21,600	(0.69)	341	7M	145B
1402/03/13	21,300	21,150	21,900	21,750	2.11	484	6M	141B
1402/03/10	21,300	21,250	21,750	21,300	(2.74)	429	5M	114B
1402/03/09	21,950	21,350	22,000	21,900	2.34	641	8M	180B
1402/03/08	20,950	20,950	21,500	21,400	2.39	584	9M	201B
1402/03/07	20,900	20,650	21,600	20,900	(1.65)	410	9M	194B
1402/03/06	21,500	20,900	21,900	21,250	(1.16)	482	9M	189B
1402/03/03	21,400	21,200	21,800	21,500	0.47	358	3M	72B
1402/03/02	21,700	21,350	21,850	21,400	(2.73)	807	11M	229B
1402/03/01	21,650	21,650	22,200	22,000	(0.23)	584	6M	139B
1402/02/31	22,000	22,000	22,350	22,050	(2.65)	341	6M	129B
1402/02/30	22,750	22,650	23,000	22,650	(3.0)	396	5M	118B
1402/02/27	23,100	23,050	23,900	23,350	(1.68)	553	7M	152B
1402/02/25	23,950	23,100	24,150	23,750	1.06	529	7M	162B
1402/02/24	22,700	22,700	23,500	23,500	2.84	443	11M	267B
1402/02/23	22,850	22,850	23,000	22,850	(2.97)	366	11M	261B
1402/02/20	23,500	23,500	23,850	23,550	1.07	9	53K	1B
1402/02/19	23,200	23,200	23,900	23,300	(2.51)	923	19M	449B
1402/02/18	24,000	23,900	24,350	23,900	(2.85)	522	12M	281B
1402/02/17	25,400	24,000	25,400	24,600	(0.4)	1,482	37M	905B
1402/02/16	24,450	24,300	24,800	24,700	2.49	474	13M	316B
1402/02/05	24,000	23,750	24,100	24,100	2.99	657	8M	198B
1402/02/04	22,600	22,600	23,700	23,400	1.52	884	15M	360B
1402/01/30	22,850	22,750	23,550	23,050	(1.71)	1,219	18M	412B
1402/01/29	23,150	23,000	24,050	23,450	(0.42)	1,265	24M	560B
1402/01/28	23,950	23,300	24,250	23,550	(1.88)	1,341	17M	396B
1402/01/27	23,600	22,850	24,200	24,000	2.13	1,475	30M	708B
1402/01/26	23,650	22,350	23,650	23,500	2.17	1,938	40M	952B
1402/01/22	23,000	22,550	23,000	23,000	2.91	311	10M	238B
1402/01/21	22,350	21,900	22,350	22,350	3.00	1,152	34M	750B
1402/01/20	21,700	21,600	21,700	21,700	2.84	505	16M	358B
1402/01/19	20,250	20,250	21,450	21,100	1.10	2,146	56M	1T
1402/01/16	21,150	20,100	21,150	20,870	1.61	2,865	47M	985B
1402/01/15	20,540	20,540	20,540	20,540	2.96	254	6M	127B
1402/01/14	19,950	19,950	19,950	19,950	2.99	148	3M	61B
1402/01/09	19,370	19,370	19,370	19,370	2.98	138	3M	62B
1402/01/08	18,860	18,500	18,860	18,810	2.67	839	11M	202B
1402/01/07	18,490	17,560	18,500	18,320	1.95	1,078	17M	307B
1402/01/06	18,070	17,120	18,070	17,970	2.39	348	7M	126B
1402/01/05	17,550	17,550	17,550	17,550	2.99	243	5M	86B
1401/12/28	16,760	16,760	17,100	17,040	2.59	339	8M	129B
1401/12/27	16,590	16,070	16,700	16,610	2.40	1,354	43M	715B
1401/12/24	16,220	16,220	16,220	16,220	2.98	324	12M	198B
1401/12/23	15,750	15,750	15,750	15,750	2.94	386	12M	187B
1401/12/22	15,300	15,300	15,300	15,300	2.96	208	6M	90B
1401/12/21	14,860	14,860	14,860	14,860	2.98	152	7M	103B
1401/12/16	14,430	14,430	14,430	14,430	3.00	171	6M	93B
1401/12/15	14,010	14,010	14,010	14,010	2.94	80	3M	45B
1401/11/24	13,300	13,300	13,820	13,610	0.52	58	651K	9B
1401/11/23	13,800	13,430	13,870	13,540	(2.17)	258	2M	26B
1401/11/19	13,700	13,540	13,870	13,840	2.75	550	5M	67B
1401/11/18	13,060	13,060	13,540	13,470	2.43	363	4M	51B
1401/11/17	13,030	12,950	13,420	13,150	(1.2)	270	2M	30B
1401/11/16	13,530	13,240	13,660	13,310	(2.42)	465	5M	64B
1401/11/12	14,190	13,580	14,190	13,640	(2.57)	473	8M	107B
1401/11/11	13,860	13,770	14,610	14,000	(1.34)	638	7M	93B
1401/11/10	14,180	14,180	14,390	14,190	(2.87)	515	7M	104B
1401/11/09	15,050	14,600	15,050	14,610	(2.92)	174	3M	51B
1401/11/08	15,360	14,700	15,360	15,050	0.87	717	9M	137B
1401/11/05	14,900	14,900	15,200	14,920	(2.86)	897	11M	163B
1401/11/04	15,550	15,320	15,790	15,360	(2.72)	425	7M	102B
1401/11/03	16,000	15,740	16,200	15,790	(2.65)	1,201	12M	195B
1401/11/02	16,490	15,760	16,490	16,220	1.31	1,587	17M	275B
1401/11/01	16,010	15,800	16,010	16,010	2.96	498	9M	139B
1401/10/28	15,220	15,220	15,600	15,550	2.64	1,220	10M	162B
1401/10/27	14,920	14,740	15,170	15,150	2.85	1,323	19M	294B
1401/10/26	14,720	14,570	14,970	14,730	0.0	1,447	12M	183B
1401/10/24	15,090	14,640	15,090	14,730	(2.39)	1,021	7M	101B
1401/10/21	15,300	14,850	15,530	15,090	(1.37)	723	6M	85B
1401/10/20	15,390	15,000	15,780	15,300	(0.46)	849	7M	106B
1401/10/19	15,460	15,010	15,460	15,370	2.40	1,001	11M	167B
1401/10/18	15,030	15,030	15,030	15,010	2.81	240	3M	46B
1401/10/17	14,610	14,450	15,090	14,600	(1.95)	2,161	32M	466B
1401/10/14	14,890	14,890	15,140	14,890	(3.0)	924	15M	223B
1401/10/13	15,900	15,310	15,950	15,350	(2.72)	621	7M	115B
1401/10/12	15,560	15,530	16,250	15,780	(0.94)	1,150	9M	142B
1401/10/11	15,800	15,500	16,440	15,930	(0.25)	1,040	12M	190B
1401/10/10	16,150	15,280	16,220	15,970	1.40	1,709	20M	320B
1401/10/07	15,600	15,600	15,760	15,750	2.87	231	4M	60B
1401/10/05	15,370	15,090	15,370	15,310	2.55	801	23M	355B
1401/10/04	14,690	14,690	14,930	14,930	2.97	336	7M	99B
1401/10/03	14,410	14,230	14,650	14,500	1.90	619	7M	100B
1401/09/30	14,430	14,000	14,460	14,230	(0.49)	504	4M	55B
1401/09/29	14,320	14,260	14,510	14,300	(0.56)	494	3M	45B
1401/09/28	14,220	14,040	14,590	14,380	1.05	978	8M	117B
1401/09/27	14,240	14,000	14,240	14,230	2.89	670	14M	201B
1401/09/26	13,200	13,200	13,870	13,830	2.67	719	8M	108B
1401/09/23	13,790	13,400	13,800	13,470	(2.46)	1,292	12M	159B
1401/09/22	14,000	13,580	14,420	13,810	21.89	1,599	22M	303B
1401/07/17	12,370	12,200	12,830	12,430	(0.48)	233	1M	14B
1401/07/16	12,250	12,250	12,790	12,490	0.24	431	3M	33B
1401/07/12	12,300	12,290	12,640	12,460	(1.03)	283	2M	22B
1401/07/11	12,770	12,500	12,770	12,590	(2.25)	389	3M	43B
1401/07/10	13,160	12,780	13,160	12,880	(2.2)	327	3M	33B
1401/07/09	13,340	13,070	13,670	13,170	(2.23)	479	4M	56B
1401/07/06	13,350	13,260	13,780	13,470	0.22	270	696K	9B
1401/07/04	13,300	13,230	13,540	13,440	(1.39)	366	2M	29B
1401/07/02	13,900	13,400	13,900	13,630	(1.3)	228	1M	19B
1401/06/30	14,130	13,660	14,130	13,810	(1.36)	416	2M	32B
1401/06/29	13,500	13,500	14,220	14,000	0.79	731	6M	87B
1401/06/28	14,280	13,640	14,280	13,890	(1.21)	444	2M	28B
1401/06/27	14,050	13,890	14,280	14,060	1.22	619	5M	71B
1401/06/23	14,150	13,660	14,390	13,890	(1.21)	503	3M	37B
1401/06/22	14,120	13,960	14,570	14,060	(2.29)	642	6M	83B
1401/06/21	14,400	14,370	14,790	14,390	(2.84)	539	4M	51B
1401/06/20	15,010	14,650	15,010	14,810	(1.92)	319	2M	32B
1401/06/19	15,200	14,800	15,350	15,100	1.07	768	3M	43B
1401/06/16	14,470	14,310	14,980	14,940	2.68	498	6M	90B
1401/06/15	14,400	14,280	14,780	14,550	(0.07)	230	661K	10B
1401/06/14	14,840	14,320	14,840	14,560	(0.48)	286	1M	15B
1401/06/13	14,640	14,340	14,690	14,630	(0.48)	303	899K	13B
1401/06/12	15,350	14,640	15,350	14,700	(2.58)	439	4M	54B
1401/06/09	15,020	14,840	15,320	15,090	(0.72)	289	1M	18B
1401/06/08	15,390	15,020	15,390	15,200	0.0	221	911K	14B
1401/06/07	15,300	15,030	15,300	15,200	(0.46)	308	2M	28B
1401/06/06	15,190	14,890	15,490	15,270	1.53	797	4M	67B
1401/06/05	15,040	15,040	15,040	15,040	2.94	323	4M	62B
1401/06/02	14,230	14,230	14,610	14,610	2.96	425	5M	76B
1401/06/01	14,150	13,990	14,390	14,190	(0.35)	498	2M	29B
1401/05/31	14,480	14,170	14,500	14,240	(2.4)	453	5M	64B
1401/05/30	14,970	14,530	14,970	14,590	(2.54)	516	6M	93B
1401/05/29	15,330	14,870	15,330	14,970	(1.32)	366	3M	50B
1401/05/26	15,740	15,030	15,740	15,170	(2.07)	436	3M	43B
1401/05/25	15,550	15,310	15,970	15,490	(0.77)	324	3M	44B
1401/05/24	15,890	15,400	15,890	15,610	(0.45)	237	1M	19B
1401/05/23	15,550	15,440	16,190	15,680	(0.63)	286	1M	22B
1401/05/22	15,600	15,550	16,090	15,780	(0.57)	419	3M	46B
1401/05/19	15,920	15,670	15,920	15,870	(1.06)	213	2M	27B
1401/05/18	16,300	15,820	16,300	16,040	(0.43)	223	1M	19B
1401/05/15	16,400	15,870	16,400	16,110	0.0	225	950K	15B
1401/05/12	16,460	15,810	16,460	16,110	(0.37)	307	1M	16B
1401/05/11	16,200	15,870	16,420	16,170	(0.19)	204	520K	8B
1401/05/10	15,550	15,510	16,330	16,200	2.14	435	4M	62B
1401/05/09	15,900	15,850	16,000	15,860	(2.94)	405	4M	70B
1401/05/08	16,350	16,330	16,800	16,340	(2.91)	385	5M	78B
1401/05/05	16,720	16,530	16,800	16,830	(1.23)	105	1M	24B
1401/04/21	17,080	17,000	17,200	17,040	(2.74)	371	4M	61B
1401/04/20	17,670	17,350	17,680	17,520	(2.01)	327	2M	41B
1401/04/18	17,500	17,500	18,150	17,880	(0.11)	336	10M	180B
1401/04/15	18,000	17,790	18,190	17,900	(2.4)	389	3M	56B
1401/04/14	18,540	18,140	18,550	18,340	(1.08)	354	2M	44B
1401/04/13	18,430	18,300	18,890	18,540	(0.91)	361	3M	51B
1401/04/12	18,800	18,500	18,900	18,710	(1.01)	433	3M	54B
1401/04/11	18,800	18,530	18,980	18,900	(0.53)	259	1M	25B
1401/04/08	19,000	18,800	19,050	19,000	0.0	229	1M	28B
1401/04/07	18,900	18,750	19,350	19,000	(1.04)	491	10M	185B
1401/04/06	19,050	19,000	19,650	19,200	(1.29)	364	5M	92B
1401/04/05	20,000	19,400	20,000	19,450	(2.51)	417	5M	101B
1401/04/04	20,050	19,900	20,500	19,950	(2.68)	594	11M	217B
1401/04/01	20,550	20,350	21,000	20,500	(2.15)	746	11M	222B
1401/03/31	21,200	20,600	21,500	20,950	(0.9)	435	6M	118B
1401/03/24	21,570	21,570	21,570	21,140	0.91	36	978K	21B
1401/03/23	20,360	20,360	20,970	20,950	2.90	455	5M	102B
1401/03/22	20,170	19,880	20,770	20,360	0.94	1,163	5M	112B
1401/03/21	19,900	19,660	20,240	20,170	2.59	1,062	6M	124B
1401/03/18	19,580	19,360	19,890	19,660	1.76	552	4M	78B
1401/03/17	19,170	18,770	19,500	19,320	2.01	613	5M	105B
1401/03/16	19,120	18,690	19,440	18,940	(0.89)	343	4M	75B
1401/03/11	19,200	18,830	19,460	19,110	(0.47)	291	3M	57B
1401/03/10	19,020	19,020	19,400	19,200	0.26	208	1M	23B
1401/03/09	19,150	19,000	19,620	19,150	0.0	304	2M	32B
1401/03/08	19,390	19,010	19,500	19,150	(1.24)	382	4M	69B
1401/03/07	19,500	19,110	19,890	19,390	(1.52)	390	3M	56B
1401/03/04	19,580	19,580	20,000	19,690	0.56	395	3M	50B
1401/03/03	19,900	19,430	20,270	19,580	(1.36)	536	7M	131B
1401/03/02	20,030	19,770	20,300	19,850	(2.6)	917	9M	178B
1401/03/01	20,410	20,060	20,990	20,380	(0.2)	1,022	5M	111B
1401/02/31	19,570	19,570	20,430	20,420	2.92	1,150	19M	381B
1401/02/28	20,000	19,400	20,050	19,840	1.85	1,188	7M	138B
1401/02/27	19,450	18,980	19,540	19,480	2.63	725	13M	262B
1401/02/26	18,970	18,800	18,980	18,980	2.98	661	11M	213B
1401/02/25	18,480	17,910	18,760	18,430	1.15	963	8M	147B
1401/02/24	18,230	17,900	18,240	18,220	2.88	1,112	10M	180B
1401/02/21	17,380	17,360	17,830	17,710	2.25	717	4M	68B
1401/02/20	17,060	17,050	17,560	17,320	1.58	632	3M	54B
1401/02/19	17,120	16,870	17,500	17,050	(0.41)	438	3M	45B
1401/02/18	17,400	17,010	17,400	17,120	(0.35)	614	4M	73B
1401/02/17	17,500	17,010	17,980	17,180	(2.0)	871	6M	103B
1401/02/12	17,520	17,400	17,800	17,530	0.06	473	3M	53B
1401/02/11	17,620	17,360	17,950	17,520	(0.57)	400	2M	37B
1401/02/10	18,380	17,520	18,380	17,620	(2.44)	733	5M	86B
1401/02/07	18,550	17,830	18,570	18,060	(0.06)	329	1M	23B
1401/02/06	18,890	17,950	18,890	18,070	(1.69)	588	3M	59B
1401/02/05	18,430	18,250	18,600	18,380	(0.76)	421	3M	60B
1401/02/04	18,150	18,150	18,730	18,520	1.81	582	5M	92B
1401/01/31	18,450	17,800	18,510	18,190	1.17	474	3M	52B
1401/01/30	17,240	17,230	18,040	17,980	2.63	566	6M	99B
1401/01/29	17,610	17,290	17,890	17,520	(0.06)	2,604	3M	54B
1401/01/28	17,480	17,410	17,890	17,530	0.11	471	3M	45B
1401/01/27	17,480	17,300	17,750	17,510	0.23	393	2M	31B
1401/01/24	17,400	17,380	17,840	17,470	(2.46)	833	6M	101B
1401/01/23	18,050	17,840	18,380	17,910	(2.61)	379	3M	62B
1401/01/22	18,200	18,030	18,400	18,390	2.91	793	14M	259B
1401/01/21	17,780	17,780	17,870	17,870	3.00	381	15M	273B
1401/01/20	17,600	17,270	17,890	17,350	(2.53)	529	4M	70B
1401/01/17	18,150	17,620	18,490	17,800	(1.98)	591	4M	71B
1401/01/16	18,200	18,130	18,500	18,160	(2.84)	894	8M	144B
1401/01/15	19,030	18,470	19,050	18,690	(1.84)	480	4M	68B
1401/01/14	18,600	18,590	19,140	19,040	2.42	646	6M	108B
1401/01/10	18,990	18,430	18,990	18,590	0.38	421	2M	30B
1401/01/09	18,500	17,700	18,670	18,520	2.15	771	10M	189B
1401/01/07	18,150	17,860	18,150	18,130	2.84	974	12M	225B
1401/01/06	17,830	17,830	17,830	17,630	1.79	80	2M	35B
1400/12/24	17,320	17,040	17,320	17,320	2.97	591	12M	215B
1400/12/23	16,810	16,770	16,960	16,820	0.30	508	4M	64B
1400/12/22	16,510	16,510	16,990	16,770	1.64	738	4M	66B
1400/12/21	16,500	15,910	16,550	16,500	4.63	1,133	16M	264B
1400/12/18	15,910	15,910	15,910	15,770	2.07	108	2M	35B
1400/12/17	15,450	15,450	15,450	15,450	3.00	175	3M	54B
1400/12/16	15,160	15,160	15,160	15,000	1.90	88	2M	31B
1400/12/15	14,860	14,510	14,870	14,720	1.94	173	2M	31B
1400/12/14	14,200	14,200	14,570	14,440	2.05	321	2M	33B
1400/12/11	14,010	14,010	14,380	14,150	1.22	216	2M	33B
1400/12/09	13,870	13,870	14,250	13,980	0.07	242	1M	16B
1400/12/08	14,050	13,810	14,350	13,970	(1.83)	301	2M	34B
1400/12/07	14,610	13,970	14,610	14,230	(0.28)	187	786K	11B
1400/12/04	14,080	14,010	14,340	14,270	(0.14)	340	10M	148B
1400/12/03	14,420	14,080	14,500	14,290	(1.52)	214	2M	30B
1400/12/02	14,520	14,420	14,730	14,510	(2.36)	352	3M	45B
1400/12/01	15,000	14,640	15,190	14,860	(1.52)	206	2M	30B
1400/11/30	15,000	14,890	15,110	15,090	(1.69)	240	2M	29B
1400/11/27	15,570	15,110	15,750	15,350	(1.41)	1,408	8M	120B
1400/11/25	15,700	15,340	15,700	15,570	(0.26)	161	1M	20B
1400/11/24	15,400	15,390	15,750	15,610	(0.38)	183	1M	18B
1400/11/23	15,700	15,390	16,040	15,670	(0.82)	356	2M	30B
1400/11/20	15,260	15,260	16,020	15,800	1.54	404	2M	32B
1400/11/19	15,080	15,080	15,920	15,560	0.65	362	2M	32B
1400/11/18	15,450	15,450	15,920	15,460	(2.89)	485	5M	73B
1400/11/17	16,650	15,790	16,650	15,920	(2.15)	355	3M	43B
1400/11/16	16,000	16,000	16,340	16,270	2.52	736	4M	67B
1400/11/13	15,880	15,130	16,000	15,870	2.12	642	5M	84B
1400/11/12	15,550	14,920	15,550	15,540	4.93	953	11M	175B
1400/11/11	14,810	14,810	14,810	14,810	2.99	143	3M	48B
1400/11/10	14,380	14,380	14,380	14,380	2.93	161	3M	47B
1400/11/09	13,870	13,580	13,980	13,970	2.87	298	8M	114B
1400/11/06	13,540	13,270	13,630	13,580	2.57	442	5M	64B
1400/11/05	13,100	13,070	13,830	13,240	(1.71)	734	5M	71B
1400/11/04	13,800	13,000	13,800	13,470	0.52	902	7M	89B
1400/11/03	13,290	13,290	13,900	13,400	(2.19)	1,209	24M	328B
1400/11/02	14,030	13,640	14,050	13,700	(2.56)	428	4M	61B
1400/10/29	14,030	14,030	14,290	14,060	(2.77)	643	6M	77B
1400/10/28	14,370	14,360	14,400	14,460	(2.3)	191	3M	36B
1400/10/27	14,830	14,780	15,400	14,800	(2.82)	452	6M	84B
1400/10/26	15,140	15,100	15,770	15,230	(2.12)	267	2M	36B
1400/10/25	15,700	15,520	16,050	15,560	(2.75)	699	6M	94B
1400/10/22	16,350	15,870	16,580	16,000	(2.2)	711	6M	100B
1400/10/21	16,780	16,010	16,780	16,360	0.37	28	440K	7B
1400/09/15	132,500	129,210	133,986	130,586	0.39	811	3M	445B
1400/09/14	126,551	126,541	131,790	130,084	0.82	456	385K	50B
1400/09/13	126,550	126,550	130,273	129,024	(1.1)	415	363K	47B
1400/09/10	134,302	130,273	136,450	130,454	(2.87)	334	395K	51B
1400/09/09	137,000	132,998	137,111	134,302	(2.05)	496	586K	79B
1400/09/08	138,160	134,017	140,400	137,111	(0.76)	443	651K	89B
1400/09/07	140,550	136,385	140,603	138,161	(1.74)	412	380K	52B
1400/09/06	142,710	138,434	143,999	140,603	(1.48)	420	406K	57B
1400/09/03	148,000	140,482	148,000	142,715	(1.46)	369	481K	69B
1400/09/02	144,230	143,950	147,000	144,826	0.39	351	273K	40B
1400/09/01	147,900	144,000	147,900	144,265	0.11	278	190K	27B
1400/08/30	143,103	143,101	147,000	144,105	(2.32)	437	554K	80B
1400/08/29	150,000	144,712	150,000	147,526	(1.11)	286	322K	47B
1400/08/26	147,800	147,690	149,900	149,187	(0.07)	288	246K	37B
1400/08/25	151,000	147,002	151,000	149,291	(0.2)	215	254K	38B
1400/08/24	150,080	147,100	150,490	149,593	(0.32)	250	154K	23B
1400/08/23	146,850	146,850	152,580	150,080	0.18	344	464K	70B
1400/08/22	152,483	146,000	152,483	149,804	1.19	472	361K	54B
1400/08/19	147,000	145,600	149,989	148,042	(0.84)	327	330K	49B
1400/08/18	147,000	147,000	152,000	149,303	(0.08)	275	372K	56B
1400/08/17	145,790	145,710	151,997	149,421	(0.52)	300	538K	80B
1400/08/16	154,970	147,417	155,000	150,202	(1.17)	405	352K	53B
1400/08/15	150,651	150,000	153,263	151,976	2.13	464	615K	93B
1400/08/12	147,500	145,500	152,080	148,809	0.78	399	481K	72B
1400/08/11	145,000	144,016	151,000	147,660	(0.17)	417	315K	46B
1400/08/10	145,000	143,110	151,879	147,912	0.31	423	397K	59B
1400/08/09	147,000	146,687	151,500	147,456	(2.49)	260	736K	108B
1400/08/08	151,206	151,206	155,225	151,223	(2.99)	363	954K	144B
1400/08/05	159,000	153,789	159,000	155,882	(1.68)	470	420K	65B
1400/08/04	155,555	155,355	164,963	158,545	(1.01)	220	952K	151B
1400/07/25	163,840	161,238	166,000	162,759	0.94	615	838K	136B
1400/07/24	163,800	159,500	163,800	161,238	1.37	433	315K	51B
1400/07/21	159,057	155,651	162,300	159,057	(0.79)	551	567K	90B
1400/07/20	161,500	160,209	168,000	160,327	(2.93)	425	686K	110B
1400/07/19	161,480	161,480	166,500	165,163	(0.75)	389	176K	29B
1400/07/18	166,950	166,131	170,000	166,413	(2.84)	306	727K	121B
1400/07/17	173,100	166,920	174,556	171,269	(0.47)	409	811K	139B
1400/07/14	172,373	170,002	172,373	172,074	2.82	982	961K	165B
1400/07/12	162,501	162,501	169,500	167,353	0.12	309	236K	39B
1400/07/11	170,000	164,080	172,000	167,152	(0.74)	419	242K	40B
1400/07/10	166,990	162,000	168,898	168,399	2.70	769	644K	108B
1400/07/07	166,000	162,000	166,000	163,979	0.63	372	375K	62B
1400/07/06	164,000	162,200	165,000	162,958	(0.05)	310	586K	96B
1400/07/04	166,776	162,220	167,000	163,040	0.50	704	1M	176B
1400/07/03	165,000	161,165	165,000	162,235	0.67	643	434K	70B
1400/06/31	160,468	158,293	165,277	161,152	0.43	757	1M	199B
1400/06/30	161,610	160,439	165,000	160,464	(2.98)	579	2M	294B
1400/06/29	165,260	165,251	170,344	165,401	(2.91)	869	1M	185B
1400/06/28	170,345	170,345	172,000	170,361	(2.99)	408	854K	145B
1400/06/27	178,000	175,077	178,000	175,613	(2.7)	207	363K	64B
1400/06/24	185,000	178,315	185,000	180,491	(1.82)	764	503K	91B
1400/06/23	178,418	177,093	184,742	183,829	2.49	731	650K	119B
1400/06/22	179,100	178,824	183,688	179,362	(2.71)	662	946K	170B
1400/06/21	188,000	183,977	188,301	184,354	(2.8)	620	757K	140B
1400/06/20	188,000	187,000	194,000	189,667	0.16	463	259K	49B
1400/06/17	190,020	189,064	198,990	189,370	(2.84)	1,047	2M	323B
1400/06/16	196,600	194,800	199,999	194,911	(2.94)	705	764K	149B
1400/06/15	200,000	197,440	202,500	200,824	(0.32)	708	3M	594B
1400/06/14	207,674	199,000	207,674	201,471	(0.08)	951	1M	210B
1400/06/13	198,690	198,690	205,500	201,626	(0.46)	702	431K	87B
1400/06/10	195,000	195,000	206,700	202,565	0.92	1,038	1M	293B
1400/06/09	200,211	200,211	208,000	200,716	(2.76)	857	2M	363B
1400/06/08	206,402	206,402	209,990	206,403	(3.0)	363	549K	113B
1400/06/07	210,500	208,182	216,500	212,785	(0.85)	1,312	2M	369B
1400/06/06	214,818	210,000	214,818	214,620	2.90	807	3M	565B
1400/06/03	208,562	208,562	208,562	208,562	3.00	183	1M	245B
1400/06/02	202,488	202,488	202,488	202,488	3.00	139	831K	168B
1400/06/01	193,012	193,000	200,200	196,591	(1.18)	1,012	1M	248B
1400/05/31	200,000	198,074	204,539	198,948	(2.57)	983	2M	351B
1400/05/24	199,609	199,602	206,890	204,200	(0.35)	581	520K	106B
1400/05/23	206,539	200,343	209,799	204,909	(0.79)	908	1M	251B
1400/05/20	204,131	202,014	209,900	206,539	1.18	710	807K	167B
1400/05/19	203,000	202,009	207,450	204,131	(0.68)	832	691K	141B
1400/05/18	208,999	203,225	208,999	205,527	0.12	1,011	1M	222B
1400/05/17	200,000	195,010	206,071	205,274	2.60	1,232	1M	301B
1400/05/16	200,230	197,100	200,230	200,069	2.92	1,426	3M	610B
1400/05/13	194,399	194,399	194,399	194,399	3.00	155	723K	141B
1400/05/12	181,710	181,710	189,454	188,737	2.61	999	3M	513B
1400/05/11	180,000	180,000	184,970	183,936	(0.01)	1,013	4M	694B
1400/05/10	181,000	180,200	186,557	183,956	1.56	812	1M	266B
1400/05/09	180,000	175,000	182,956	181,124	1.97	827	2M	289B
1400/05/06	175,486	172,500	180,300	177,628	1.32	575	467K	83B
1400/05/05	169,000	169,000	175,476	175,307	2.90	734	1M	252B
1400/05/04	171,602	168,000	173,000	170,366	(0.8)	549	697K	119B
1400/04/28	170,375	169,520	173,800	171,737	0.80	603	1M	185B
1400/04/27	170,483	167,000	174,000	170,375	(0.06)	675	715K	122B
1400/04/26	171,000	161,303	171,279	170,483	2.52	1,074	2M	384B
1400/04/19	169,200	164,102	171,999	166,291	(1.23)	304	372K	62B
1400/04/16	164,460	164,460	171,000	168,355	0.16	372	346K	58B
1400/04/15	165,989	163,845	168,759	168,083	2.59	526	773K	130B
1400/04/14	164,000	163,000	166,990	163,844	0.34	270	206K	34B
1400/04/13	161,000	160,400	166,427	163,285	(0.87)	362	510K	83B
1400/04/12	170,190	162,000	170,190	164,722	(0.37)	497	605K	100B
1400/04/09	165,500	161,500	165,550	165,326	2.86	828	739K	122B
1400/04/08	160,900	156,840	160,999	160,729	2.83	512	1M	205B
1400/04/07	156,300	156,300	156,311	156,310	3.00	186	837K	131B
1400/04/02	149,505	149,000	153,255	151,759	1.99	384	537K	81B
1400/04/01	146,200	146,200	151,804	148,792	0.96	400	704K	105B
1400/03/31	146,708	145,000	148,000	147,383	(0.61)	238	133K	19B
1400/03/30	148,000	147,000	150,000	148,295	(0.78)	234	267K	39B
1400/03/29	148,100	148,000	151,000	149,464	0.20	192	249K	37B
1400/03/26	149,000	148,000	149,995	149,164	(0.34)	202	281K	42B
1400/03/25	153,290	149,000	153,290	149,670	0.03	161	247K	37B
1400/03/24	150,000	148,252	155,000	149,627	(1.07)	362	682K	102B
1400/03/23	154,480	149,004	154,480	151,245	(1.14)	173	260K	39B
1400/03/22	152,010	151,910	155,000	152,987	(1.09)	235	374K	57B
1400/03/19	155,000	152,000	155,970	154,679	(0.39)	291	817K	126B
1400/03/18	150,020	150,020	156,410	155,285	2.26	368	550K	85B
1400/03/17	150,001	150,001	153,998	151,857	1.07	397	348K	53B
1400/03/12	148,001	148,001	152,000	150,252	0.63	235	305K	46B
1400/03/11	147,000	147,000	151,000	149,316	(0.16)	212	193K	29B
1400/03/10	151,700	148,131	152,222	149,561	(1.02)	288	461K	69B
1400/03/09	149,990	148,100	151,339	151,100	2.84	442	916K	138B
1400/03/08	140,003	140,003	147,302	146,932	2.74	370	450K	66B
1400/03/05	142,950	139,958	147,000	143,012	(0.01)	279	213K	30B
1400/03/04	140,010	140,010	144,999	143,023	0.27	272	250K	36B
1400/03/03	139,500	139,260	145,000	142,635	(0.52)	262	1M	146B
1400/03/02	141,000	141,000	144,000	143,384	(0.86)	220	226K	32B
1400/03/01	148,900	144,587	148,900	144,632	(2.97)	259	629K	91B
1400/02/29	151,700	147,102	154,000	149,058	(1.31)	363	529K	79B
1400/02/28	150,000	150,000	153,870	151,044	1.08	375	541K	82B
1400/02/27	151,000	147,002	152,980	149,426	(1.4)	329	336K	50B
1400/02/26	155,793	150,618	155,793	151,548	(2.4)	636	966K	146B
1400/02/25	151,000	150,000	155,862	155,276	2.61	758	1M	176B
1400/02/22	152,805	146,046	152,805	151,323	2.00	861	1M	176B
1400/02/21	148,373	147,000	148,373	148,355	2.99	318	419K	62B
1400/02/20	139,000	139,000	144,162	144,052	2.92	681	3M	394B
1400/02/19	141,549	137,265	141,549	139,964	1.85	1,333	2M	241B
1400/02/18	134,211	134,211	139,257	137,427	1.65	602	644K	88B
1400/02/15	134,330	134,320	137,000	135,201	0.58	428	544K	74B
1400/02/13	136,999	132,900	136,999	134,419	(0.29)	378	1M	160B
1400/02/12	131,559	131,555	136,790	134,815	0.43	561	795K	107B
1400/02/11	133,050	130,621	137,000	134,239	0.73	484	768K	103B
1400/02/08	130,030	130,030	134,694	133,269	1.91	402	483K	64B
1400/02/07	126,001	126,001	131,058	130,771	2.77	664	2M	218B
1400/02/06	124,183	124,183	129,580	127,241	0.42	374	443K	56B
1400/02/05	126,635	126,635	129,898	126,713	(1.94)	214	388K	49B
1400/02/04	129,155	129,149	131,000	129,219	(1.95)	306	466K	60B
1400/02/01	131,747	131,747	134,400	131,784	(1.97)	321	594K	78B
1400/01/31	134,038	134,038	136,790	134,435	(3.72)	763	2M	223B
1400/01/30	139,567	139,567	141,570	139,622	(1.96)	426	1M	161B
1400/01/29	140,680	140,680	140,680	142,415	(0.79)	34	158K	22B
1400/01/28	145,000	142,561	145,000	143,551	(1.32)	230	265K	38B
1400/01/25	145,300	145,300	146,841	145,470	(0.98)	367	504K	73B
1400/01/24	144,431	144,431	151,000	146,917	(2.35)	1,034	2M	271B
1400/01/23	149,245	149,245	149,245	150,448	(1.21)	85	242K	36B
1400/01/22	149,275	149,275	149,275	152,290	(0.02)	11	4K	612M
1400/01/21	149,593	149,593	152,642	152,321	(0.21)	52	43K	6B
1400/01/18	151,620	151,619	154,680	152,645	(1.34)	285	268K	41B
1400/01/17	155,000	151,600	159,000	154,713	0.03	599	351K	54B
1400/01/16	154,221	154,221	157,331	154,659	(1.72)	948	1M	220B
1400/01/15	154,275	154,275	154,275	157,368	(0.03)	19	7K	1B
1400/01/14	157,360	157,360	160,000	157,423	(1.96)	474	805K	127B
1400/01/11	161,349	154,539	161,349	160,571	4.49	1,455	2M	378B
1400/01/10	155,842	155,842	155,842	153,666	1.56	91	208K	32B
1400/01/08	152,626	152,626	152,626	151,303	2.11	105	281K	43B
1400/01/07	145,769	145,769	150,263	148,181	1.57	163	282K	42B
1399/12/27	148,213	144,100	148,213	145,887	1.38	412	265K	39B
1399/12/26	139,500	139,500	146,314	143,897	1.30	671	1M	200B
1399/12/25	140,001	140,001	143,000	142,053	0.32	476	685K	97B
1399/12/24	140,000	140,000	142,800	141,605	1.53	500	749K	106B
1399/12/23	139,272	138,730	142,000	139,476	(1.47)	707	888K	124B
1399/12/20	141,326	141,326	143,980	141,561	(1.84)	267	371K	52B
1399/12/19	143,000	142,726	148,000	144,210	(0.98)	439	737K	106B
1399/12/18	142,114	142,000	146,377	145,638	2.48	626	1M	160B
1399/12/17	139,940	139,940	144,794	142,114	(0.47)	385	341K	48B
1399/12/16	143,030	141,950	143,349	142,791	(1.25)	352	432K	62B
1399/12/13	146,539	141,535	146,539	144,595	1.14	453	813K	118B
1399/12/12	142,000	141,990	144,000	142,964	1.85	399	410K	59B
1399/12/11	139,070	139,070	144,290	140,363	(1.07)	531	653K	92B
1399/12/10	142,000	139,000	145,600	141,884	0.14	579	1M	156B
1399/12/09	139,329	139,329	144,000	141,680	(0.35)	393	539K	76B
1399/12/06	142,050	140,925	147,000	142,172	(1.13)	412	328K	47B
1399/12/05	143,502	143,502	145,500	143,801	(1.8)	492	707K	102B
1399/12/04	145,178	145,178	145,180	146,430	(1.15)	113	231K	34B
1399/12/03	148,713	145,739	150,500	148,140	(0.39)	654	2M	283B
1399/12/02	149,900	146,884	151,000	148,713	(0.78)	934	2M	327B
1399/11/29	148,001	147,001	151,500	149,881	0.13	1,199	890K	133B
1399/11/28	152,500	147,920	153,898	149,680	0.08	1,275	2M	272B
1399/11/27	144,500	144,500	151,815	149,556	1.47	972	819K	122B
1399/11/26	153,026	145,598	153,026	147,394	(0.79)	764	689K	102B
1399/11/25	149,141	145,000	149,141	148,569	2.60	1,199	2M	307B
1399/11/21	141,003	141,003	145,327	144,798	2.62	479	593K	86B
1399/11/20	135,730	135,730	144,012	141,095	0.91	1,662	1M	185B
1399/11/19	136,786	136,786	145,246	139,818	(0.85)	1,751	2M	344B
1399/11/18	141,012	141,012	144,440	141,016	(3.0)	235	461K	65B
1399/11/15	145,331	145,331	148,000	145,373	(4.97)	1,374	2M	316B
1399/11/14	152,980	152,969	156,130	152,979	(2.99)	593	827K	126B
1399/11/13	157,515	157,515	165,000	157,700	(2.89)	1,016	2M	258B
1399/11/12	167,000	161,167	170,000	162,386	(2.27)	785	749K	122B
1399/11/11	167,176	164,000	167,176	166,151	2.37	1,665	3M	462B
1399/11/08	161,192	161,192	169,300	162,307	(2.33)	2,099	3M	466B
1399/11/07	173,980	164,350	173,980	166,177	(1.92)	1,461	1M	187B
1399/11/06	162,500	162,484	172,534	169,432	1.15	4,193	5M	783B
1399/11/05	166,720	166,720	175,990	167,509	(2.54)	3,724	7M	1T
1399/11/04	171,810	171,810	171,810	171,876	(2.96)	179	395K	68B
1399/11/01	174,278	174,278	174,278	177,123	(3.45)	133	276K	48B
1399/10/30	179,709	179,709	179,709	183,450	(0.98)	34	131K	23B
1399/10/29	181,479	181,479	181,479	185,266	(0.98)	23	130K	24B
1399/10/27	183,071	183,071	183,071	187,091	(0.87)	50	116K	21B
1399/07/28	190,332	190,332	190,340	190,332	(3.0)	560	5M	882B
1399/07/27	193,074	193,045	198,000	196,218	(1.41)	199	188K	36B
1399/07/23	199,000	197,802	205,000	199,015	(0.93)	516	359K	71B
1399/07/22	197,001	197,001	206,850	200,883	(0.89)	551	652K	131B
1399/07/21	207,000	200,000	210,000	202,692	(0.92)	695	802K	163B
1399/07/20	194,100	194,100	205,169	204,582	2.70	536	880K	180B
1399/07/19	196,994	196,994	203,000	199,194	(1.92)	1,004	2M	423B
1399/07/16	210,000	200,322	210,000	203,086	(1.66)	1,152	969K	197B
1399/07/14	206,515	206,515	209,998	206,517	(3.0)	333	514K	106B
1399/07/13	212,882	212,881	220,000	212,902	(2.99)	393	541K	115B
1399/07/12	211,000	211,000	223,949	219,464	0.94	849	684K	150B
1399/07/09	215,030	215,015	225,000	217,427	(3.93)	1,039	994K	216B
1399/07/08	226,172	226,172	230,000	226,331	(2.93)	635	1M	270B
1399/07/07	228,034	228,034	228,034	233,167	(0.82)	37	109K	25B
1399/07/06	230,117	230,117	230,117	235,086	(0.91)	59	121K	28B
1399/07/05	242,321	228,207	242,321	237,233	0.84	810	3M	613B
1399/07/02	226,500	226,440	240,446	235,264	0.78	1,215	1M	325B
1399/07/01	229,986	229,986	244,210	233,443	(1.54)	1,212	4M	960B
1399/06/31	231,889	231,889	231,889	237,098	(0.82)	98	109K	25B
1399/06/30	238,867	238,867	242,000	239,060	(2.92)	493	476K	114B
1399/06/29	247,753	235,962	247,753	246,254	4.36	2,828	9M	2T
1399/06/26	235,956	235,956	235,956	235,956	3.00	556	1M	271B
1399/06/25	229,084	229,084	229,084	229,084	3.00	338	745K	171B
1399/06/24	210,100	210,100	222,983	222,412	2.74	764	1M	251B
1399/06/23	225,800	216,135	225,800	216,489	(2.84)	716	3M	614B
1399/06/22	223,617	218,037	223,617	222,819	2.63	1,127	2M	551B
1399/06/19	216,767	216,767	222,900	217,104	(2.85)	1,228	3M	581B
1399/06/18	217,655	217,655	217,655	223,471	(0.41)	41	54K	12B
1399/06/17	220,102	220,102	225,600	224,386	(1.11)	144	148K	33B
1399/06/16	226,962	221,923	226,962	226,909	2.98	1,119	4M	968B
1399/06/15	220,361	215,040	220,361	220,352	3.00	749	2M	511B
1399/06/12	213,805	213,805	218,500	213,943	(2.94)	1,010	2M	348B
1399/06/11	222,391	211,000	222,391	220,417	4.07	2,353	4M	979B
1399/06/10	211,801	211,801	211,801	211,801	3.00	327	481K	102B
1399/06/05	205,633	205,633	205,633	205,633	3.00	337	2M	453B
1399/06/04	195,000	195,000	199,984	199,644	2.82	506	2M	370B
1399/06/03	194,154	194,154	198,033	194,160	(3.0)	214	414K	80B
1399/06/02	203,480	198,033	204,519	200,158	(1.96)	257	374K	75B
1399/06/01	202,010	197,900	210,107	204,157	0.08	985	1M	212B
1399/05/29	209,000	203,243	215,800	203,988	(2.64)	978	2M	468B
1399/05/28	209,528	209,528	209,528	209,528	3.00	544	3M	552B
1399/05/27	198,010	198,010	218,700	203,426	(2.36)	1,490	3M	568B
1399/05/26	208,320	208,320	214,000	208,333	(2.99)	401	761K	159B
1399/05/25	214,736	214,736	216,974	214,762	(2.99)	313	600K	129B
1399/05/22	225,510	216,974	230,394	221,377	(1.03)	1,017	1M	314B
1399/05/21	223,611	223,606	230,000	223,684	(2.97)	772	2M	491B
1399/05/20	240,129	226,141	240,129	230,521	(1.12)	1,433	2M	403B
1399/05/19	233,380	230,000	233,462	233,135	2.86	1,024	2M	392B
1399/05/15	233,380	221,000	233,380	226,663	0.03	1,434	1M	312B
1399/05/14	230,000	226,055	233,046	226,587	(2.77)	2,399	4M	954B
1399/05/13	240,015	232,689	240,000	233,046	(2.85)	1,180	1M	253B
1399/05/12	245,000	236,402	250,000	239,885	(1.57)	2,989	3M	689B
1399/05/11	239,010	239,000	246,687	243,713	1.76	1,722	2M	395B
1399/05/08	239,217	239,210	243,940	239,502	(2.88)	1,003	976K	234B
1399/05/07	238,100	238,100	249,970	246,608	1.61	1,170	1M	255B
1399/05/06	240,563	240,563	250,121	242,690	(2.14)	1,326	2M	376B
1399/05/05	248,000	247,890	250,000	248,003	(2.96)	1,463	1M	372B
1399/05/04	252,900	248,900	256,453	255,556	2.64	1,575	1M	328B
1399/05/01	247,001	245,001	255,231	248,984	(1.06)	1,416	1M	361B
1399/04/31	250,000	240,345	255,211	251,641	1.56	2,614	3M	712B
1399/04/30	247,778	247,778	247,778	247,778	3.00	586	2M	473B
1399/04/29	240,500	240,000	240,581	240,562	2.99	705	925K	223B
1399/04/28	228,846	228,846	243,000	233,574	(1.0)	1,973	1M	315B
1399/04/25	235,279	235,279	240,137	235,923	(2.73)	1,734	2M	530B
1399/04/24	241,000	235,780	250,000	242,555	(0.21)	1,506	2M	476B
1399/04/23	242,340	242,340	250,000	243,072	(2.71)	1,937	3M	826B
1399/04/22	250,417	235,832	250,418	249,835	2.76	1,451	5M	1T
1399/04/21	241,909	241,909	252,190	243,125	(2.51)	1,586	3M	631B
1399/04/18	255,309	230,995	255,309	249,390	2.57	3,263	3M	796B
1399/04/17	243,152	243,152	243,152	243,152	3.00	333	515K	125B
1399/04/16	236,070	236,070	236,070	236,070	3.00	820	3M	636B
1399/04/15	231,950	220,020	231,979	229,195	1.76	1,463	2M	348B
1399/04/14	225,642	221,344	225,642	225,223	4.80	1,524	2M	480B
1399/04/11	214,908	214,908	214,908	214,898	2.99	295	399K	86B
1399/04/10	208,649	208,649	208,649	208,649	3.00	301	421K	88B
1399/04/09	200,880	194,184	206,181	202,572	1.20	1,452	2M	305B
1399/04/08	200,884	189,183	200,885	200,176	2.64	1,448	4M	758B
1399/04/07	195,000	185,000	195,950	195,034	2.52	631	869K	170B
1399/04/04	190,000	184,000	192,323	190,243	1.89	1,158	2M	381B
1399/04/03	186,764	184,001	186,764	186,722	2.98	711	1M	217B
1399/04/02	181,600	177,000	181,675	181,325	2.80	686	1M	183B
1399/04/01	175,000	173,200	176,613	176,384	2.87	928	2M	324B
1399/03/31	171,500	168,505	171,839	171,469	2.78	703	1M	197B
1399/03/27	167,350	160,012	167,674	166,834	2.48	1,051	3M	475B
1399/03/26	162,656	159,200	164,500	162,791	0.08	1,293	2M	306B
1399/03/25	171,400	156,100	171,400	162,656	(0.44)	1,556	2M	368B
1399/03/24	163,375	163,375	163,375	163,375	3.00	458	2M	258B
1399/03/21	158,704	154,310	158,704	158,617	2.94	481	1M	193B
1399/03/20	150,001	150,001	156,265	154,082	1.56	1,266	3M	487B
1399/03/19	152,428	147,000	152,428	151,714	2.52	1,634	3M	394B
1399/03/18	147,989	147,989	147,989	147,989	3.00	153	632K	94B
1399/03/17	143,679	143,679	143,679	143,679	3.00	165	400K	57B
1399/03/13	139,495	139,495	139,495	139,495	5.00	154	483K	67B
1399/03/12	132,853	132,853	132,853	132,853	3.00	152	485K	64B
1399/03/11	129,012	122,500	129,012	128,984	2.98	680	3M	433B
1399/03/10	125,677	125,677	125,677	125,255	2.65	128	354K	44B
1399/03/07	118,970	118,970	126,317	122,017	(0.51)	985	771K	94B
1399/03/06	122,615	122,615	125,000	122,638	(4.98)	610	1M	134B
1399/03/03	129,030	129,030	130,950	129,068	(2.97)	414	584K	75B
1399/02/31	133,018	133,018	133,415	133,020	(3.0)	583	773K	103B
1399/02/30	140,000	136,723	140,500	137,131	(2.71)	610	1M	145B
1399/02/29	135,000	135,000	142,953	140,951	1.56	1,186	2M	214B
1399/02/28	138,783	138,783	139,408	138,790	(2.99)	895	2M	301B
1399/02/27	143,070	143,070	146,652	143,075	(5.0)	344	488K	70B
1399/02/24	150,588	150,588	152,000	150,600	(2.99)	1,104	3M	520B
1399/02/23	151,180	151,180	151,180	155,245	(0.39)	148	52K	8B
1399/02/22	164,000	155,720	164,000	155,855	(2.92)	1,065	2M	305B
1399/02/21	160,891	156,001	160,891	160,536	2.77	728	1M	228B
1399/02/20	156,241	152,000	156,243	156,205	2.97	558	1M	177B
1399/02/17	148,302	148,302	157,474	151,567	(0.86)	1,454	4M	547B
1399/02/16	158,477	149,247	158,477	152,888	(0.63)	1,573	3M	419B
1399/02/15	152,773	145,340	155,740	153,862	3.73	1,666	4M	558B
1399/02/14	148,324	148,324	148,324	148,324	3.00	355	1M	162B
1399/02/13	144,004	144,004	144,004	144,004	3.00	522	2M	263B
1399/02/10	139,290	137,000	140,937	139,810	2.18	1,246	3M	488B
1399/02/09	141,000	134,000	141,000	136,833	(0.34)	1,318	2M	271B
1399/02/08	139,352	131,500	139,352	137,297	1.48	1,162	1M	203B
1399/02/07	136,472	128,524	136,472	135,294	2.11	1,286	2M	297B
1399/02/06	132,498	132,498	132,498	132,498	3.00	861	1M	148B
1399/02/03	128,656	125,163	128,656	128,639	2.99	551	2M	251B
1399/02/02	124,909	124,400	124,910	124,909	3.00	544	796K	99B
1399/02/01	120,000	117,775	121,308	121,272	2.97	684	1M	145B
1399/01/31	117,796	116,000	117,796	117,775	2.98	523	3M	322B
1399/01/30	114,366	114,366	114,366	114,366	3.00	138	490K	56B
1399/01/27	111,150	108,000	111,156	111,035	2.89	338	683K	76B
1399/01/26	104,990	103,625	110,033	107,919	1.02	910	2M	164B
1399/01/25	106,848	104,418	106,848	106,829	2.98	419	2M	168B
1399/01/24	102,403	100,500	104,418	103,736	2.33	381	812K	84B
1399/01/23	103,900	99,328	103,900	101,377	(1.0)	931	2M	162B
1399/01/20	102,500	99,001	103,125	102,400	2.28	1,020	1M	149B
1399/01/19	100,122	100,119	100,122	100,122	3.00	330	472K	47B
1399/01/18	96,800	94,000	97,966	97,206	2.20	432	749K	73B
1399/01/17	95,125	94,504	95,125	95,113	2.99	602	1M	106B
1399/01/16	92,000	91,000	92,486	92,355	2.85	250	444K	41B
1399/01/11	89,494	88,300	90,673	89,793	2.00	805	2M	188B
1399/01/10	86,111	86,111	88,572	88,033	2.37	737	2M	175B
1399/01/09	89,400	84,283	89,400	85,993	(1.03)	1,330	2M	150B
1399/01/06	85,000	85,000	86,942	86,889	2.94	765	3M	269B
1399/01/05	86,847	84,240	86,849	84,410	(2.8)	517	1M	118B
1398/12/28	86,749	86,450	86,847	86,845	3.00	144	514K	45B
1398/12/27	87,000	82,974	87,889	84,318	(1.43)	739	2M	165B
1398/12/26	84,500	84,500	85,751	85,540	2.75	700	3M	231B
1398/12/25	82,871	82,871	86,700	83,254	(2.55)	628	1M	125B
1398/12/24	88,890	85,400	88,890	85,433	(2.96)	374	1M	100B
1398/12/21	85,700	85,700	89,650	88,041	0.57	1,071	2M	154B
1398/12/20	87,347	87,347	90,000	87,540	(2.79)	1,164	3M	286B
1398/12/19	90,048	90,044	92,700	90,048	(2.99)	355	562K	51B
1398/12/17	92,920	89,000	92,920	92,828	2.90	939	3M	258B
1398/12/14	90,214	90,214	90,214	90,214	5.00	172	615K	55B
1398/12/13	85,919	85,919	85,919	85,919	3.00	115	468K	40B
1398/12/12	83,417	83,417	83,417	83,417	3.00	173	452K	38B
1398/12/11	81,000	80,000	81,003	80,988	2.98	408	2M	152B
1398/12/10	77,568	77,568	82,366	78,644	(1.65)	1,173	3M	231B
1398/12/07	80,000	78,460	80,666	79,967	2.11	638	2M	142B
1398/12/06	76,730	76,730	80,000	78,317	2.10	908	1M	87B
1398/12/05	76,729	75,600	76,730	76,709	2.97	719	2M	124B
1398/12/04	74,496	74,496	74,496	74,496	3.00	211	486K	36B
1398/12/03	68,866	68,866	73,124	72,327	1.88	459	900K	65B
1398/11/30	71,000	69,533	71,577	70,995	2.16	721	2M	120B
1398/11/29	69,518	68,601	69,518	69,493	2.96	693	3M	221B
1398/11/28	65,200	65,200	68,013	67,494	2.21	530	2M	127B
1398/11/27	64,000	63,910	67,000	66,033	0.83	683	2M	149B
1398/11/26	66,000	64,577	67,400	65,489	(0.58)	448	669K	44B
1398/11/23	64,550	64,550	66,651	65,874	1.14	727	2M	117B
1398/11/21	65,500	64,006	66,666	65,131	(1.25)	821	2M	136B
1398/11/20	64,979	64,979	66,800	65,955	3.29	560	2M	111B
1398/11/15	64,292	61,200	64,292	63,857	2.30	964	2M	146B
1398/11/14	61,500	61,005	62,605	62,420	2.69	443	1M	85B
1398/11/13	59,998	59,457	62,747	60,782	(0.84)	1,026	3M	209B
1398/11/12	62,500	60,886	63,400	61,295	(2.35)	753	1M	63B
1398/11/08	62,000	61,351	63,383	62,769	1.52	602	1M	64B
1398/11/07	59,901	59,891	63,500	61,829	0.16	1,975	2M	142B
1398/11/06	62,000	59,101	62,166	61,732	2.28	917	2M	133B
1398/11/05	59,400	58,120	60,700	60,356	2.41	1,286	3M	203B
1398/11/02	57,000	56,901	59,799	58,933	0.69	740	1M	77B
1398/11/01	58,510	57,982	59,900	58,527	(2.09)	1,092	2M	135B
1398/10/30	60,001	58,236	60,998	59,775	2.68	1,354	4M	215B
1398/10/29	57,777	56,830	58,516	58,213	2.47	1,415	5M	312B
1398/10/28	56,812	56,812	56,812	56,812	3.00	258	2M	104B
1398/10/25	55,158	55,158	55,158	55,158	3.00	120	175K	10B
1398/10/24	53,552	53,552	53,552	53,552	5.00	109	363K	19B
1398/10/23	51,002	51,002	51,002	51,002	3.00	102	1M	57B
1398/10/22	49,517	49,517	49,517	49,517	3.00	52	441K	22B
1398/10/21	48,075	48,075	48,075	48,075	2.00	41	130K	6B
1398/10/18	47,133	47,133	47,133	47,133	(2.0)	47	178K	8B
1398/10/17	48,003	47,354	49,450	48,094	(1.48)	308	1M	58B
1398/10/15	48,680	48,680	50,000	48,818	(2.72)	1,139	4M	200B
1398/10/14	50,185	50,185	50,185	50,185	(5.0)	64	171K	9B
1398/10/11	52,828	51,900	52,828	52,826	2.99	295	1M	54B
1398/10/10	51,599	50,200	51,599	51,290	2.38	837	2M	86B
1398/10/09	48,020	48,000	50,488	50,097	2.20	1,104	5M	258B
1398/10/08	48,990	47,600	49,900	49,018	0.01	719	986K	48B
1398/10/07	47,899	47,780	49,238	49,014	2.53	852	2M	96B
1398/10/04	47,727	47,727	48,390	47,804	(2.84)	1,192	3M	149B
1398/10/03	48,499	47,275	49,857	49,203	1.60	576	1M	63B
1398/10/02	48,050	47,088	48,594	48,426	2.64	824	3M	142B
1398/10/01	46,100	46,100	47,479	47,179	2.35	518	1M	60B
1398/09/30	46,549	45,496	46,939	46,097	0.15	432	863K	40B
1398/09/27	46,020	45,621	46,700	46,028	(1.17)	522	724K	33B
1398/09/26	46,501	46,500	47,000	46,574	(0.98)	480	841K	39B
1398/09/25	47,990	46,601	47,990	47,035	(1.27)	557	1M	56B
1398/09/24	48,828	46,101	48,828	47,638	0.40	642	1M	70B
1398/09/23	46,790	46,300	47,543	47,447	2.79	548	2M	93B
1398/09/20	46,300	45,480	46,700	46,159	(1.55)	454	664K	31B
1398/09/19	46,022	46,002	47,489	46,886	1.47	761	2M	74B
1398/09/18	46,100	45,220	47,000	46,207	0.07	637	1M	51B
1398/09/17	45,185	44,201	46,610	46,176	2.04	1,059	4M	178B
1398/09/16	44,799	44,052	45,858	45,253	1.64	886	2M	83B
1398/09/13	44,546	43,570	44,546	44,523	2.95	1,239	3M	120B
1398/09/12	43,198	42,600	43,414	43,249	2.61	402	850K	37B
1398/09/11	41,795	41,350	42,560	42,150	2.01	768	2M	72B
1398/09/10	41,000	41,000	41,740	41,321	0.63	487	1M	45B
1398/09/09	41,005	40,800	41,750	41,064	(0.87)	650	1M	46B
1398/09/06	41,040	40,523	41,960	41,423	1.17	433	578K	24B
1398/09/05	41,500	40,512	41,740	40,944	(1.06)	554	1M	47B
1398/09/04	41,570	41,002	42,200	41,381	(0.44)	418	826K	34B
1398/09/03	41,393	41,150	42,000	41,564	1.30	273	422K	18B
1398/09/02	40,850	40,800	41,480	41,032	0.67	265	322K	13B
1398/08/29	41,000	40,201	41,084	40,759	(0.97)	338	490K	20B
1398/08/28	40,756	40,756	41,748	41,160	0.99	228	286K	12B
1398/08/27	40,201	40,201	41,250	40,756	0.40	259	384K	16B
1398/08/26	40,629	40,507	41,198	40,594	(2.79)	309	614K	25B
1398/08/25	42,000	41,007	42,317	41,759	(0.07)	330	578K	24B
1398/08/22	41,990	41,000	42,879	41,789	(0.69)	350	410K	17B
1398/08/21	42,999	41,831	42,999	42,081	(0.2)	345	651K	27B
1398/08/20	41,630	41,630	43,370	42,165	0.10	497	1M	47B
1398/08/19	42,100	41,801	42,900	42,122	(2.17)	308	554K	23B
1398/08/18	43,044	42,821	43,999	43,055	(2.44)	388	524K	23B
1398/08/14	44,998	43,804	44,999	44,134	(1.77)	345	516K	23B
1398/08/13	44,330	43,800	46,440	44,927	(0.37)	509	831K	37B
1398/08/12	43,031	43,031	45,278	45,093	2.58	704	2M	92B
1398/08/11	44,250	42,101	44,265	43,960	2.29	843	2M	92B
1398/08/08	41,400	41,400	43,011	42,976	2.91	456	1M	53B
1398/08/06	40,624	40,624	41,841	41,759	2.80	340	1M	45B
1398/08/04	40,610	40,090	41,700	40,623	(1.11)	363	426K	17B
1398/08/01	40,255	40,255	41,999	41,077	(0.92)	297	413K	17B
1398/07/30	40,554	40,010	41,867	41,460	2.00	349	867K	36B
1398/07/29	41,011	40,526	41,700	40,648	(2.71)	728	2M	93B
1398/07/28	42,001	41,528	42,930	41,779	(2.41)	251	881K	37B
1398/07/24	42,720	42,715	43,400	42,812	(2.78)	586	1M	59B
1398/07/23	44,498	43,944	44,600	44,036	(2.8)	236	364K	16B
1398/07/22	45,555	43,501	45,558	45,303	2.42	1,583	4M	177B
1398/07/21	44,234	43,502	44,234	44,232	2.99	543	3M	119B
1398/07/20	42,946	42,946	42,946	42,946	3.00	116	189K	8B
1398/07/17	40,950	40,900	42,750	41,696	(0.87)	509	788K	33B
1398/07/16	43,000	41,737	43,975	42,064	(2.24)	631	2M	95B
1398/07/15	43,297	42,220	43,297	43,027	2.36	685	1M	46B
1398/07/14	42,020	41,872	43,800	42,036	(2.61)	659	1M	43B
1398/07/13	44,290	42,501	44,290	43,164	0.10	751	1M	48B
1398/07/10	43,020	42,812	43,799	43,119	(2.21)	763	1M	55B
1398/07/09	43,105	43,014	44,304	44,095	2.51	1,460	3M	138B
1398/07/08	42,550	42,550	44,099	43,014	(1.94)	3,147	7M	302B
1398/07/07	43,865	43,865	43,865	43,865	(3.0)	78	49K	2B
1398/07/06	45,250	45,170	45,700	45,221	(2.89)	478	500K	23B
1398/07/03	46,000	45,300	47,380	46,567	11.75	1,580	4M	163B
1398/06/13	42,872	42,761	42,872	42,872	3.00	1,388	9M	369B
1398/06/12	41,624	41,624	41,624	41,624	3.00	484	275K	11B
1398/06/11	40,412	40,412	40,412	40,412	3.00	188	477K	19B
1398/06/10	37,900	37,900	39,435	39,235	2.48	1,106	3M	102B
1398/06/09	38,990	37,801	38,990	38,287	(0.53)	1,472	2M	64B
1398/06/06	38,449	37,314	38,990	38,492	(1.7)	1,159	1M	46B
1398/06/05	39,360	38,750	39,950	39,156	(0.04)	1,590	1M	56B
1398/06/04	39,010	38,960	39,561	39,171	0.51	1,681	2M	89B
1398/06/03	39,100	38,655	39,700	38,972	(0.71)	1,624	2M	77B
1398/06/02	39,400	38,888	39,980	39,251	(0.21)	1,527	2M	72B
1398/05/30	38,800	38,800	39,950	39,332	0.99	1,222	1M	54B
1398/05/28	38,150	38,150	39,300	38,946	0.76	1,537	2M	64B
1398/05/27	39,000	38,400	39,001	38,651	(1.51)	848	703K	27B
1398/05/26	39,100	38,850	39,970	39,242	(0.31)	1,312	1M	47B
1398/05/23	39,000	38,851	40,000	39,364	0.15	1,438	2M	74B
1398/05/22	40,700	38,500	40,700	39,307	(2.61)	1,518	2M	63B
1398/05/20	41,000	40,000	41,000	40,359	0.31	1,115	1M	41B
1398/05/19	40,000	39,400	40,830	40,235	(0.02)	1,176	1M	42B
1398/05/16	41,011	39,970	41,022	40,244	(2.28)	812	1M	51B
1398/05/15	41,000	40,770	41,900	41,183	1.02	773	2M	73B
1398/05/14	40,000	39,250	41,190	40,767	1.32	748	1M	51B
1398/05/13	41,115	39,523	41,179	40,235	(2.26)	975	1M	44B
1398/05/12	42,599	40,005	42,599	41,167	(4.88)	844	1M	45B
1398/05/09	42,387	42,387	43,950	43,280	4.16	1,651	2M	104B
1398/05/08	39,300	39,160	42,500	41,550	5.80	1,275	2M	92B
1398/05/07	39,000	38,700	39,998	39,271	0.73	377	741K	29B
1398/05/06	38,000	37,900	39,720	38,986	2.57	593	1M	40B
1398/05/05	38,120	37,800	38,980	38,010	(1.82)	382	448K	17B
1398/05/02	38,900	37,950	39,996	38,713	0.85	448	619K	24B
1398/05/01	38,500	37,750	39,999	38,387	(1.53)	558	646K	25B
1398/04/31	40,500	38,200	40,500	38,983	(1.04)	441	486K	19B
1398/04/30	38,300	38,300	40,349	39,392	0.84	434	759K	30B
1398/04/29	39,506	38,000	41,110	39,065	(3.59)	435	550K	22B
1398/04/26	39,150	39,000	41,793	40,520	2.06	420	764K	31B
1398/04/25	41,801	37,800	41,995	39,704	(5.32)	769	1M	52B
1398/04/24	42,500	41,600	42,800	41,937	1.15	369	711K	30B
1398/04/23	40,400	40,400	42,206	41,459	2.16	398	931K	39B
1398/04/22	41,511	40,003	42,100	40,583	(3.08)	536	948K	38B
1398/04/19	39,550	39,550	42,499	41,873	2.02	519	1M	56B
1398/04/18	40,000	39,512	42,000	41,042	1.63	382	794K	33B
1398/04/17	40,000	39,009	41,000	40,385	0.75	604	1M	46B
1398/04/16	40,044	39,505	41,000	40,083	(1.82)	605	879K	35B
1398/04/15	42,498	40,100	42,498	40,826	(5.21)	725	1M	44B
1398/04/12	43,208	41,800	44,000	43,071	(0.32)	886	1M	53B
1398/04/11	41,399	41,399	44,099	43,209	5.08	867	2M	70B
1398/04/10	39,499	37,401	42,500	41,119	3.77	951	2M	79B
1398/04/09	39,100	38,749	40,800	39,624	1.79	676	683K	27B
1398/04/05	39,001	37,000	39,499	38,929	3.43	733	2M	69B
1398/04/04	36,999	36,890	38,500	37,639	3.85	745	2M	58B
1398/04/03	35,588	35,000	37,000	36,245	2.23	604	3M	107B
1398/04/02	35,100	34,127	35,950	35,456	0.70	315	501K	18B
1398/04/01	35,500	34,500	35,800	35,208	(1.21)	281	316K	11B
1398/03/29	35,701	35,000	36,450	35,640	(2.29)	269	411K	15B
1398/03/28	38,051	35,700	38,500	36,474	0.23	551	1M	40B
1398/03/27	35,010	34,500	37,987	36,390	3.53	750	1M	47B
1398/03/26	35,000	34,787	35,499	35,148	0.65	476	1M	41B
1398/03/25	35,500	33,500	35,700	34,922	(0.75)	591	2M	54B
1398/03/22	32,510	32,510	35,523	35,186	8.96	1,083	3M	106B
1398/03/21	33,000	31,950	33,000	32,294	(2.36)	437	836K	27B
1398/03/20	33,000	32,300	34,000	33,076	(0.22)	597	1M	35B
1398/03/19	32,899	32,802	33,550	33,150	1.93	489	1M	44B
1398/03/18	32,950	32,202	33,499	32,521	(2.76)	447	648K	21B
1398/03/13	33,872	33,000	34,499	33,443	(2.11)	465	825K	28B
1398/03/12	34,500	33,800	34,930	34,163	(1.24)	651	1M	37B
1398/03/11	35,500	33,900	35,500	34,591	(2.83)	318	581K	20B
1398/03/08	35,251	34,600	36,250	35,599	1.60	523	1M	46B
1398/03/07	34,001	34,001	35,500	35,040	5.78	629	1M	43B
1398/03/05	32,759	32,759	33,590	33,124	1.13	361	554K	18B
1398/03/04	33,200	32,300	33,800	32,754	(2.35)	484	680K	22B
1398/03/01	34,500	33,000	34,500	33,542	(3.56)	523	1M	38B
1398/02/31	34,099	34,000	35,400	34,780	4.16	539	2M	61B
1398/02/30	33,013	32,980	34,400	33,391	0.04	416	1M	44B
1398/02/29	34,199	33,140	34,199	33,377	(2.68)	420	693K	23B
1398/02/28	33,499	33,499	35,199	34,296	2.57	611	1M	35B
1398/02/25	35,490	33,000	35,669	33,438	(5.69)	645	1M	41B
1398/02/24	33,824	33,824	35,980	35,454	4.49	432	839K	30B
1398/02/23	33,000	33,000	34,498	33,931	3.12	298	394K	13B
1398/02/22	33,500	32,261	33,880	32,903	(5.93)	417	857K	28B
1398/02/21	35,000	33,151	36,790	34,978	0.08	648	1M	41B
1398/02/18	32,701	32,701	35,971	34,951	6.88	635	1M	51B
1398/02/17	33,251	31,010	33,795	32,701	(3.97)	593	1M	42B
1398/02/16	37,700	33,237	37,700	34,054	(7.79)	841	2M	70B
1398/02/15	38,500	35,311	38,510	36,930	(4.38)	803	1M	48B
1398/02/14	39,700	38,000	39,990	38,622	(0.46)	656	719K	28B
1398/02/11	39,000	37,200	39,288	38,801	(0.87)	536	923K	36B
1398/02/10	42,500	37,500	42,501	39,141	(0.66)	943	1M	52B
1398/02/09	37,750	37,750	39,625	39,402	9.38	724	1M	59B
1398/02/08	34,000	33,997	36,721	36,023	7.91	858	2M	61B
1398/02/07	33,490	32,901	33,510	33,383	0.53	352	878K	29B
1398/02/04	32,250	31,801	33,500	33,208	2.64	288	638K	21B
1398/02/03	32,500	31,600	32,700	32,354	(2.11)	410	1M	33B
1398/02/02	34,500	32,300	34,500	33,053	0.74	543	1M	41B
1398/01/31	31,011	31,010	34,340	32,810	3.29	578	1M	39B
1398/01/28	31,100	31,100	32,800	31,764	(3.67)	546	1M	36B
1398/01/27	32,231	31,500	33,800	32,973	0.75	598	1M	35B
1398/01/26	31,500	31,210	33,499	32,727	3.99	409	860K	28B
1398/01/25	32,998	30,511	32,998	31,472	(1.77)	609	1M	36B
1398/01/24	32,490	31,151	32,999	32,039	2.86	664	2M	49B
1398/01/21	30,000	29,750	31,979	31,149	5.19	831	2M	51B
1398/01/20	29,581	29,050	30,000	29,612	(0.1)	468	952K	28B
1398/01/19	28,730	27,777	30,480	29,642	4.52	897	2M	47B
1398/01/18	26,282	26,282	29,499	28,361	4.73	852	2M	43B
1398/01/17	27,497	26,633	27,500	27,079	0.19	417	506K	14B
1398/01/11	26,551	26,020	27,600	27,028	0.48	605	973K	26B
1398/01/10	26,500	26,400	27,300	26,900	1.53	342	520K	14B
1398/01/07	26,002	25,845	26,999	26,495	2.50	413	452K	12B
1398/01/06	24,999	24,999	26,001	25,849	2.71	373	363K	9B
1398/01/05	25,750	24,511	25,950	25,168	(2.42)	398	633K	16B
1397/12/28	25,900	25,054	26,490	25,793	3.75	854	847K	22B
1397/12/27	23,760	23,760	25,600	24,860	4.74	936	2M	57B
1397/12/26	23,321	23,321	24,700	23,736	1.41	802	2M	53B
1397/12/25	22,610	22,552	23,898	23,407	2.20	351	476K	11B
1397/12/22	23,000	22,500	23,500	22,903	(0.52)	458	786K	18B
1397/12/21	23,500	22,800	23,500	23,022	(3.82)	288	316K	7B
1397/12/20	24,200	23,102	24,200	23,937	4.76	443	1M	28B
1397/12/19	22,350	22,227	23,800	22,849	3.30	593	1M	31B
1397/12/18	22,499	22,050	22,499	22,120	(0.81)	293	800K	18B
1397/12/15	22,500	22,050	22,500	22,301	0.34	137	121K	3B
1397/12/14	23,050	21,857	23,050	22,225	(3.57)	447	586K	13B
1397/12/13	23,600	22,800	23,600	23,047	(2.55)	248	197K	5B
1397/12/12	23,531	23,531	23,898	23,651	0.42	341	513K	12B
1397/12/11	24,200	23,000	24,201	23,552	(2.68)	330	415K	10B
1397/12/08	23,321	23,321	25,000	24,200	2.23	295	363K	9B
1397/12/07	24,001	23,092	24,290	23,672	(4.77)	457	636K	15B
1397/12/06	24,800	24,401	25,288	24,857	(0.37)	479	776K	19B
1397/12/05	25,638	24,001	25,638	24,950	(2.66)	678	954K	24B
1397/12/04	24,499	24,499	26,100	25,632	6.56	925	1M	35B
1397/12/01	23,301	23,002	24,500	24,053	3.77	618	1M	26B
1397/11/30	22,400	22,000	23,842	23,179	3.23	391	613K	14B
1397/11/29	21,700	21,700	22,900	22,453	0.70	204	223K	5B
1397/11/28	23,100	21,620	23,100	22,298	(2.51)	218	262K	6B
1397/11/27	23,600	22,611	23,600	22,872	(4.26)	311	308K	7B
1397/11/24	24,000	23,500	24,984	23,889	1.57	441	494K	12B
1397/11/23	22,430	22,420	23,897	23,520	7.04	693	1M	31B
1397/11/21	21,610	21,600	22,180	21,973	1.14	371	2M	44B
1397/11/17	21,700	21,502	22,000	21,725	(0.61)	225	839K	18B
1397/11/16	22,299	21,600	22,300	21,858	(1.11)	153	249K	5B
1397/11/15	22,100	21,840	22,450	22,103	0.11	273	344K	8B
1397/11/14	22,790	21,801	22,790	22,079	(3.87)	236	347K	8B
1397/11/13	22,500	22,500	23,760	22,969	2.69	404	522K	12B
1397/11/10	21,350	21,350	22,950	22,368	2.87	363	367K	8B
1397/11/09	22,151	21,361	22,700	21,744	(0.87)	470	541K	12B
1397/11/08	23,301	21,275	23,500	21,934	(7.2)	443	588K	13B
1397/11/07	23,600	23,400	24,550	23,636	(0.53)	219	240K	6B
1397/11/06	24,294	23,502	25,099	23,761	(4.5)	258	293K	7B
1397/11/03	24,650	24,400	25,574	24,881	(1.78)	316	294K	7B
1397/11/02	24,000	24,000	25,980	25,332	3.82	318	545K	14B
1397/11/01	25,690	23,000	25,760	24,400	(1.72)	314	692K	17B
1397/10/30	25,000	23,955	25,800	24,826	(3.03)	494	679K	17B
1397/10/29	26,000	24,702	26,299	25,602	(1.47)	485	444K	11B
1397/10/26	26,001	25,000	27,000	25,984	(3.82)	653	785K	20B
1397/10/25	26,599	26,201	27,400	27,016	3.90	671	946K	26B
1397/10/24	25,323	25,001	26,500	26,002	7.17	548	769K	20B
1397/10/23	24,100	23,400	25,000	24,262	(0.36)	435	771K	19B
1397/10/22	22,443	22,443	24,622	24,350	8.78	795	2M	40B
1397/10/19	21,506	21,506	22,580	22,384	5.38	427	577K	13B
1397/10/18	21,401	20,800	21,714	21,241	(2.18)	336	942K	20B
1397/10/17	23,370	20,510	23,370	21,714	(1.25)	416	441K	10B
1397/10/16	21,989	21,989	21,989	21,989	11.02	57	137K	3B
1397/10/05	28,250	28,250	29,480	28,709	1.46	516	779K	22B
1397/10/04	28,210	27,900	29,000	28,297	(6.11)	433	661K	19B
1397/10/03	30,611	28,800	31,300	30,139	0.56	843	888K	27B
1397/10/02	28,301	28,300	30,580	29,971	6.80	894	2M	66B
1397/10/01	26,999	26,351	28,589	28,064	6.32	673	1M	35B
1397/09/28	26,632	26,000	27,000	26,395	(0.19)	210	289K	8B
1397/09/27	26,011	25,820	26,990	26,444	0.05	265	332K	9B
1397/09/26	26,620	26,000	27,499	26,432	(1.74)	313	442K	12B
1397/09/25	27,820	26,606	27,820	26,901	(4.29)	464	863K	23B
1397/09/24	27,800	27,800	28,999	28,108	(2.68)	339	646K	18B
1397/09/21	29,000	28,490	29,160	28,882	(0.96)	294	458K	13B
1397/09/19	30,490	28,851	30,490	29,162	(3.07)	303	387K	11B
1397/09/18	30,303	29,802	31,887	30,085	(3.93)	376	737K	22B
1397/09/17	32,610	31,000	32,610	31,316	(2.61)	222	414K	13B
1397/09/14	32,150	32,031	32,600	32,154	(0.56)	153	221K	7B
1397/09/13	32,500	31,720	32,879	32,336	(0.43)	274	280K	9B
1397/09/12	32,000	32,000	32,869	32,477	5.99	316	390K	13B
1397/09/11	29,020	29,020	31,750	30,641	6.06	314	434K	13B
1397/09/10	30,880	28,445	30,880	28,890	(8.59)	461	1M	33B
1397/09/07	32,002	30,810	32,970	31,605	(0.44)	256	270K	9B
1397/09/06	32,800	30,030	32,800	31,744	0.35	349	426K	14B
1397/09/05	32,020	30,900	32,600	31,633	(5.42)	266	291K	9B
1397/09/03	35,800	31,950	36,000	33,446	(4.31)	339	493K	16B
1397/08/30	33,613	33,613	36,930	34,953	2.91	477	2M	57B
1397/08/29	34,000	33,700	34,200	33,963	(0.36)	183	214K	7B
1397/08/28	33,140	33,140	34,998	34,087	1.11	315	260K	9B
1397/08/27	35,000	33,000	35,500	33,714	(5.03)	436	591K	20B
1397/08/26	35,200	34,507	36,320	35,499	(1.65)	435	680K	24B
1397/08/23	37,000	35,650	37,000	36,095	(2.8)	228	264K	10B
1397/08/22	37,205	36,701	37,800	37,135	0.20	231	286K	11B
1397/08/21	37,290	36,700	37,900	37,062	(0.26)	218	307K	11B
1397/08/20	38,200	36,505	38,500	37,158	(2.79)	274	262K	10B
1397/08/19	39,030	38,006	39,030	38,224	(1.63)	181	175K	7B
1397/08/15	38,502	38,402	39,140	38,857	0.90	416	557K	22B
1397/08/14	37,001	37,001	39,700	38,510	2.16	292	488K	19B
1397/08/13	38,000	37,000	38,252	37,697	(1.96)	247	384K	14B
1397/08/12	38,600	38,000	38,996	38,452	(1.07)	218	532K	20B
1397/08/09	39,000	38,600	39,447	38,867	(1.23)	271	497K	19B
1397/08/07	38,730	38,730	40,000	39,352	1.70	392	362K	14B
1397/08/06	37,500	37,500	39,697	38,694	1.25	328	478K	19B
1397/08/05	37,000	37,000	38,800	38,216	(0.18)	225	186K	7B
1397/08/02	39,000	37,500	39,400	38,285	(1.76)	247	335K	13B
1397/08/01	39,001	38,020	39,980	38,969	(1.98)	313	396K	15B
1397/07/30	39,005	38,300	40,900	39,758	(2.21)	413	622K	25B
1397/07/29	42,500	39,500	42,501	40,657	(4.3)	549	784K	32B
1397/07/28	41,260	41,260	43,500	42,482	3.55	467	710K	30B
1397/07/25	41,001	39,000	42,000	41,025	(4.64)	414	699K	29B
1397/07/24	41,000	40,501	44,071	43,019	7.37	768	1M	54B
1397/07/23	39,000	38,020	40,096	40,065	9.91	213	664K	27B
1397/07/22	34,400	34,400	39,000	36,451	(2.2)	417	1M	45B
1397/07/21	38,800	36,989	41,000	37,270	(9.31)	319	811K	30B
1397/07/18	40,000	38,200	43,490	41,098	(0.44)	501	934K	38B
1397/07/17	41,376	39,800	41,376	41,279	9.74	423	900K	37B
1397/07/16	35,500	34,702	40,000	37,615	1.90	691	1M	51B
1397/07/15	39,000	36,251	39,000	36,914	(8.35)	659	1M	43B
1397/07/14	44,651	38,852	44,651	40,278	(6.69)	769	2M	70B
1397/07/11	41,620	41,620	45,500	43,168	(6.65)	754	2M	95B
1397/07/10	46,500	45,931	48,850	46,243	(9.39)	253	632K	29B
1397/07/09	54,000	46,500	54,000	51,034	1.97	1,015	2M	122B
1397/07/08	49,000	47,600	50,121	50,046	9.83	744	3M	153B
1397/07/07	46,000	44,000	46,899	45,565	(3.9)	1,068	2M	102B
1397/07/04	49,500	46,000	49,500	47,412	2.70	1,093	2M	118B
1397/07/03	44,444	44,210	46,202	46,166	9.91	922	4M	165B
1397/07/02	40,360	40,360	44,396	42,002	11.67	867	3M	110B
1397/06/24	37,550	37,550	39,900	38,411	(4.42)	875	2M	86B
1397/06/21	39,550	37,300	41,750	40,187	3.07	1,210	3M	113B
1397/06/20	39,997	37,222	42,000	38,989	(3.97)	783	3M	101B
1397/06/19	40,612	37,000	40,612	40,601	9.97	279	4M	152B
1397/06/18	36,920	36,920	36,920	36,920	10.00	44	120K	4B
1397/06/17	33,564	33,564	33,564	33,564	10.00	59	98K	3B
1397/06/14	29,501	29,201	31,177	30,513	7.66	715	1M	45B
1397/06/13	27,000	27,000	29,130	28,343	4.89	455	804K	23B
1397/06/12	27,000	26,300	27,997	27,022	0.06	241	404K	11B
1397/06/11	27,905	26,500	28,000	27,006	(3.8)	336	619K	17B
1397/06/10	28,998	27,900	28,998	28,072	(2.95)	227	335K	9B
1397/06/07	29,379	28,000	29,897	28,924	(1.55)	303	1M	30B
1397/06/06	28,790	28,300	30,400	29,378	1.01	271	569K	17B
1397/06/05	28,500	28,500	29,650	29,085	(2.52)	247	534K	16B
1397/06/04	27,850	27,360	31,000	29,838	5.26	671	2M	51B
1397/06/03	29,500	27,870	29,500	28,348	(4.77)	384	398K	11B
1397/05/30	30,020	28,800	30,598	29,769	0.31	351	795K	24B
1397/05/29	29,000	28,000	30,499	29,678	0.80	754	2M	60B
1397/05/28	28,500	28,500	30,000	29,442	1.30	417	755K	22B
1397/05/27	29,000	28,500	29,949	29,063	(1.8)	267	607K	18B
1397/05/24	29,000	28,631	29,989	29,596	0.54	349	726K	21B
1397/05/23	27,100	27,100	30,800	29,438	4.68	368	897K	26B
1397/05/22	28,001	27,551	29,400	28,122	0.18	307	465K	13B
1397/05/21	26,500	26,500	29,000	28,071	3.05	414	918K	26B
1397/05/20	27,221	27,080	29,000	27,239	(9.47)	548	2M	44B
1397/05/17	32,001	29,426	32,600	30,088	(7.97)	735	2M	51B
1397/05/16	32,300	31,002	34,698	32,695	3.60	586	1M	34B
1397/05/15	29,866	29,866	32,852	31,559	16.24	705	2M	65B
1397/05/10	27,151	27,151	27,151	27,151	5.64	29	108K	3B
1397/05/09	25,702	25,699	25,702	25,702	10.00	58	431K	11B
1397/05/08	21,286	21,286	23,411	23,366	9.79	631	2M	42B
1397/05/07	21,400	19,905	21,464	21,283	9.07	506	2M	42B
1397/05/06	18,521	18,521	19,637	19,513	9.30	183	860K	17B
1397/05/03	17,899	17,112	18,243	17,852	0.22	274	1M	23B
1397/05/02	17,649	17,500	18,080	17,813	1.84	219	544K	10B
1397/05/01	17,000	17,000	17,799	17,492	2.36	219	728K	13B
1397/04/31	16,599	16,598	17,400	17,088	2.96	192	598K	10B
1397/04/30	16,200	16,200	17,000	16,597	3.75	189	473K	8B
1397/04/27	15,755	15,755	16,200	15,997	1.81	177	398K	6B
1397/04/26	15,989	15,490	15,989	15,712	1.42	172	213K	3B
1397/04/25	15,210	15,210	15,788	15,492	0.78	105	328K	5B
1397/04/24	15,823	15,054	15,824	15,372	(4.72)	234	810K	12B
1397/04/23	16,573	15,861	16,700	16,133	(3.34)	149	598K	10B
1397/04/20	17,000	16,400	17,100	16,690	(3.69)	173	566K	9B
1397/04/19	17,150	17,101	17,700	17,329	1.05	180	648K	11B
1397/04/17	16,400	16,400	17,400	17,149	4.88	286	1M	22B
1397/04/16	17,000	16,111	17,000	16,351	(6.24)	280	845K	14B
1397/04/13	17,000	16,801	18,449	17,440	0.17	573	3M	50B
1397/04/12	17,399	16,210	17,646	17,411	8.53	706	4M	63B
1397/04/11	14,614	14,614	16,075	16,042	20.74	704	7M	114B
1397/04/04	13,286	13,260	13,286	13,286	9.99	83	1M	15B
1397/04/03	11,330	11,330	12,245	12,079	8.51	112	674K	8B
1397/04/02	10,305	10,305	11,669	11,132	2.29	231	472K	5B
1397/03/30	10,650	10,500	11,070	10,883	8.02	238	899K	10B
1397/03/29	8,860	8,860	10,461	10,075	5.94	367	2M	23B
1397/03/28	9,600	9,270	9,997	9,510	1.19	235	802K	8B
1397/03/27	9,350	9,330	9,403	9,398	9.93	206	2M	18B
1397/03/23	8,000	8,000	8,771	8,549	7.21	222	993K	8B
1397/03/22	7,874	7,874	8,050	7,974	(0.3)	71	364K	3B
1397/03/21	7,990	7,865	8,000	7,998	0.11	20	62K	499M
1397/03/20	8,000	7,940	8,050	7,989	(0.24)	50	133K	1B
1397/03/19	7,920	7,901	8,160	8,008	0.34	51	67K	533M
1397/03/13	8,000	7,922	8,097	7,981	(0.5)	45	62K	499M
1397/03/12	8,000	7,951	8,094	8,021	0.29	103	571K	5B
1397/03/09	7,940	7,940	8,000	7,998	0.97	68	322K	3B
1397/03/08	7,890	7,890	7,997	7,921	0.01	23	83K	655M
1397/03/07	7,959	7,889	8,000	7,920	(0.98)	45	204K	2B
1397/03/06	8,050	7,926	8,130	7,998	(0.84)	77	298K	2B
1397/03/05	7,952	7,952	8,290	8,066	0.84	139	375K	3B
1397/03/02	7,999	7,860	8,044	7,999	0.08	92	345K	3B
1397/03/01	8,000	7,960	8,081	7,993	(0.44)	40	115K	917M
1397/02/31	7,825	7,825	8,093	8,028	2.41	63	413K	3B
1397/02/30	7,900	7,805	7,999	7,839	(1.47)	62	331K	3B
1397/02/29	7,900	7,900	8,098	7,956	0.95	43	53K	420M
1397/02/26	7,900	7,802	7,960	7,881	(1.13)	44	128K	1B
1397/02/25	8,000	7,816	8,129	7,971	(0.16)	51	161K	1B
1397/02/24	7,805	7,800	8,200	7,984	1.49	150	914K	7B
1397/02/23	7,862	7,803	7,947	7,867	0.09	40	91K	712M
1397/02/22	7,650	7,650	7,987	7,860	1.15	53	164K	1B
1397/02/19	8,000	7,571	8,000	7,771	(5.19)	113	334K	3B
1397/02/18	8,060	8,060	8,299	8,196	2.02	48	126K	1B
1397/02/17	8,000	7,802	8,140	8,034	1.13	24	35K	283M
1397/02/16	7,700	7,700	8,095	7,944	1.86	89	174K	1B
1397/02/15	7,898	7,715	7,898	7,799	1.05	15	35K	271M
1397/02/11	7,900	7,600	8,042	7,718	(2.58)	90	460K	4B
1397/02/10	7,900	7,650	8,050	7,922	(0.19)	39	62K	493M
1397/02/09	7,980	7,900	8,050	7,937	(1.08)	39	100K	792M
1397/02/08	8,067	7,971	8,067	8,024	(2.59)	21	17K	139M
1397/02/05	7,800	7,800	8,380	8,237	4.24	97	458K	4B
1397/02/04	7,900	7,800	7,995	7,902	0.20	57	169K	1B
1397/02/03	7,899	7,800	7,900	7,886	(0.38)	37	109K	860M
1397/02/02	7,994	7,812	7,998	7,916	0.78	43	219K	2B
1397/02/01	7,823	7,822	8,000	7,855	(1.53)	36	88K	689M
1397/01/29	7,990	7,807	8,000	7,977	0.40	28	21K	169M
1397/01/28	7,999	7,800	8,000	7,945	0.21	53	72K	574M
1397/01/27	7,969	7,881	8,000	7,928	(1.17)	41	167K	1B
1397/01/26	8,090	8,000	8,200	8,022	(0.4)	50	107K	855M
1397/01/22	8,199	8,009	8,199	8,054	(1.06)	57	209K	2B
1397/01/21	8,270	8,050	8,270	8,140	(1.36)	81	241K	2B
1397/01/20	8,100	8,100	8,449	8,252	1.74	105	268K	2B
1397/01/19	8,146	8,085	8,297	8,111	(1.19)	20	33K	270M
1397/01/18	8,300	8,110	8,310	8,209	(2.2)	69	219K	2B
1397/01/15	8,500	8,320	8,587	8,394	(1.4)	44	73K	617M
1397/01/14	8,400	8,400	8,590	8,513	2.25	78	130K	1B
1397/01/08	8,200	8,200	8,460	8,326	1.46	63	114K	947M
1397/01/07	8,250	8,173	8,278	8,206	(0.07)	54	82K	669M
1397/01/06	8,152	8,151	8,250	8,212	(0.28)	25	87K	716M
1397/01/05	8,388	8,170	8,388	8,235	(0.96)	32	192K	2B
1396/12/28	8,398	8,200	8,400	8,315	1.89	41	83K	689M
1396/12/27	8,220	8,078	8,360	8,161	(1.45)	59	123K	1B
1396/12/26	8,210	8,210	8,499	8,281	(1.49)	76	354K	3B
1396/12/23	8,100	8,100	8,600	8,406	3.89	218	770K	6B
1396/12/22	8,100	8,050	8,129	8,091	(0.04)	60	340K	3B
1396/12/21	8,022	8,022	8,132	8,094	1.02	50	71K	577M
1396/12/20	8,009	7,999	8,140	8,012	(2.36)	130	571K	5B
1396/12/19	8,290	8,020	8,478	8,206	(1.35)	93	204K	2B
1396/12/16	8,280	8,116	8,380	8,318	0.67	136	236K	2B
1396/12/15	8,152	8,132	8,338	8,263	1.85	91	233K	2B
1396/12/14	8,006	8,005	8,230	8,113	1.00	163	336K	3B
1396/12/13	8,025	8,005	8,098	8,033	(0.62)	95	303K	2B
1396/12/12	8,102	8,050	8,255	8,083	(1.94)	114	221K	2B
1396/12/09	8,150	8,150	8,342	8,243	(0.3)	78	300K	2B
1396/12/08	8,051	8,051	8,480	8,268	0.54	64	248K	2B
1396/12/07	8,100	8,013	8,350	8,224	2.02	110	145K	1B
1396/12/06	8,124	8,000	8,219	8,061	(2.59)	112	312K	3B
1396/12/05	8,418	8,100	8,500	8,275	(1.7)	90	270K	2B
1396/12/02	8,050	8,050	8,570	8,418	3.93	190	338K	3B
1396/11/30	8,017	8,013	8,190	8,100	(1.28)	82	169K	1B
1396/11/29	8,122	8,122	8,400	8,205	(0.36)	61	164K	1B
1396/11/28	8,000	8,000	8,400	8,235	1.70	85	147K	1B
1396/11/25	8,070	7,999	8,250	8,097	(1.41)	185	489K	4B
1396/11/24	8,100	8,023	8,399	8,213	0.31	86	204K	2B
1396/11/23	8,222	8,100	8,280	8,188	(1.6)	151	342K	3B
1396/11/21	8,300	8,250	8,469	8,321	(0.8)	117	363K	3B
1396/11/18	8,270	8,224	8,600	8,388	0.55	82	159K	1B
1396/11/17	8,310	8,263	8,440	8,342	(1.48)	111	277K	2B
1396/11/16	8,500	8,400	8,690	8,467	(2.29)	137	300K	3B
1396/11/15	8,400	8,375	8,985	8,665	3.22	220	420K	4B
1396/11/14	8,499	8,252	8,500	8,395	(1.77)	158	570K	5B
1396/11/11	8,705	8,450	8,705	8,546	(2.17)	82	182K	2B
1396/11/10	8,740	8,675	8,888	8,736	(0.72)	125	173K	2B
1396/11/09	8,900	8,710	8,900	8,799	(0.82)	252	939K	8B
1396/11/08	8,720	8,700	9,150	8,872	1.06	373	915K	8B
1396/11/07	9,179	8,700	9,179	8,779	(1.47)	134	803K	7B
1396/11/04	9,220	8,800	9,220	8,910	(1.68)	154	522K	5B
1396/11/03	9,400	8,900	9,400	9,062	(3.4)	181	605K	5B
1396/11/02	8,770	8,760	9,610	9,381	5.70	316	1M	13B
1396/11/01	9,120	8,700	9,300	8,875	(5.72)	424	1M	13B
1396/10/30	9,260	9,101	9,799	9,413	4.76	301	1M	11B
1396/10/27	8,671	8,500	9,490	8,985	4.14	767	4M	34B
1396/10/26	8,401	8,401	8,750	8,628	3.54	212	904K	8B
1396/10/25	8,150	8,000	8,590	8,333	(1.1)	271	1M	12B
1396/10/24	8,500	8,350	8,560	8,426	(1.29)	137	684K	6B
1396/10/23	8,520	8,451	8,670	8,536	(0.96)	138	896K	8B
1396/10/20	8,650	8,500	8,849	8,619	(0.2)	95	224K	2B
1396/10/19	8,510	8,500	8,787	8,636	2.79	124	405K	4B
1396/10/18	7,990	7,990	8,548	8,402	5.06	187	461K	4B
1396/10/17	8,000	7,856	8,288	7,997	(0.61)	105	264K	2B
1396/10/16	7,850	7,850	8,449	8,046	2.88	166	818K	7B
1396/10/13	7,790	7,750	8,118	7,821	(4.12)	114	425K	3B
1396/10/12	8,488	7,999	8,488	8,157	(1.72)	143	712K	6B
1396/10/11	8,300	8,190	8,740	8,300	4.38	194	1M	10B
1396/10/10	8,350	7,651	8,353	7,952	(5.24)	133	753K	6B
1396/10/09	8,345	8,345	8,610	8,392	(9.49)	310	2M	21B
1396/10/06	10,000	8,960	10,900	9,272	(6.86)	855	5M	50B
1396/10/05	9,355	9,355	9,971	9,955	9.82	484	2M	23B
1396/10/04	8,510	8,510	9,292	9,065	7.30	503	1M	12B
1396/10/03	7,800	7,700	8,899	8,448	3.94	387	1M	11B
1396/10/02	7,752	7,752	8,400	8,128	5.74	463	2M	18B
1396/09/29	7,451	7,402	7,900	7,687	4.86	184	509K	4B
1396/09/28	7,250	7,050	7,800	7,331	2.00	236	2M	15B
1396/09/27	7,270	7,100	7,370	7,187	(1.25)	22	82K	589M
1396/09/26	7,000	7,000	7,439	7,278	3.72	214	1M	7B
1396/09/25	7,129	6,916	7,129	7,017	(0.43)	23	132K	927M
1396/09/22	7,010	6,921	7,200	7,047	(0.87)	53	673K	5B
1396/09/21	6,950	6,900	7,249	7,109	1.57	155	1M	10B
1396/09/20	6,777	6,777	7,200	6,999	2.93	120	729K	5B
1396/09/19	6,730	6,700	6,997	6,800	0.65	49	373K	3B
1396/09/18	6,900	6,708	6,900	6,756	(2.61)	20	55K	373M
1396/09/14	6,797	6,797	7,000	6,937	(0.62)	31	125K	866M
1396/09/13	6,949	6,865	7,041	6,980	0.97	18	22K	156M
1396/09/12	7,000	6,850	7,045	6,913	(1.31)	62	296K	2B
1396/09/11	7,000	6,930	7,100	7,005	1.14	47	154K	1B
1396/09/08	6,950	6,851	7,090	6,926	(1.77)	18	17K	119M
1396/09/07	6,902	6,902	7,288	7,051	(1.25)	53	264K	2B
1396/09/05	7,235	6,911	7,235	7,140	(1.5)	31	114K	814M
1396/09/04	6,869	6,869	7,400	7,249	5.53	80	352K	3B
1396/09/01	6,973	6,800	7,050	6,869	0.82	68	607K	4B
1396/08/30	6,700	6,612	7,000	6,813	1.26	150	1M	7B
1396/08/29	6,672	6,615	6,800	6,728	(1.82)	28	146K	984M
1396/08/27	7,000	6,757	7,100	6,853	(2.43)	72	281K	2B
1396/08/24	7,000	7,000	7,180	7,024	0.19	23	62K	436M
1396/08/23	6,902	6,902	7,100	7,011	(0.99)	83	654K	5B
1396/08/22	7,100	7,000	7,290	7,081	(0.28)	67	322K	2B
1396/08/21	7,099	7,020	7,199	7,101	(0.43)	118	1M	8B
1396/08/20	7,110	7,015	7,200	7,132	(1.18)	38	232K	2B
1396/08/17	7,132	7,132	7,250	7,217	(0.36)	52	276K	2B
1396/08/16	7,320	7,210	7,429	7,243	(0.96)	42	173K	1B
1396/08/15	7,148	7,122	7,446	7,313	2.19	118	515K	4B
1396/08/14	6,860	6,860	7,330	7,156	5.67	131	686K	5B
1396/08/13	6,660	6,660	6,900	6,772	1.53	94	518K	4B
1396/08/10	6,660	6,621	6,749	6,670	0.30	47	510K	3B
1396/08/09	6,630	6,570	6,745	6,650	(0.23)	67	714K	5B
1396/08/08	6,671	6,602	6,787	6,665	(0.09)	102	976K	7B
1396/08/07	6,730	6,440	6,795	6,671	(0.21)	136	1M	9B
1396/08/06	6,520	6,520	6,800	6,685	1.38	44	196K	1B
1396/08/03	6,510	6,500	6,690	6,594	1.37	98	402K	3B
1396/08/02	6,500	6,301	6,620	6,505	0.93	106	407K	3B
1396/08/01	6,430	6,312	6,580	6,445	0.16	25	52K	333M
1396/07/30	6,420	6,200	6,578	6,435	2.60	76	248K	2B
1396/07/29	6,170	6,170	6,428	6,272	1.00	51	131K	819M
1396/07/26	6,188	6,111	6,445	6,210	0.36	125	924K	6B
1396/07/25	6,150	6,089	6,270	6,188	0.06	44	87K	539M
1396/07/24	6,100	6,100	6,202	6,184	1.41	64	148K	918M
1396/07/23	6,100	6,017	6,300	6,098	(1.33)	40	252K	2B
1396/07/22	5,951	5,951	6,289	6,180	0.80	47	100K	617M
1396/07/19	5,950	5,883	6,245	6,131	3.06	84	216K	1B
1396/07/18	5,740	5,740	6,077	5,949	(0.23)	54	125K	745M
1396/07/17	5,690	5,690	6,100	5,963	4.28	65	169K	1B
1396/07/16	5,802	5,650	5,900	5,718	(3.54)	51	177K	1B
1396/07/15	6,050	5,800	6,050	5,928	(1.87)	47	120K	709M
1396/07/12	5,862	5,741	6,198	6,041	3.05	68	267K	2B
1396/07/11	5,980	5,848	5,988	5,862	(2.25)	66	198K	1B
1396/07/10	6,000	5,950	6,200	5,997	(2.39)	73	284K	2B
1396/07/05	6,002	6,002	6,339	6,144	0.47	97	524K	3B
1396/07/04	6,000	5,834	6,199	6,115	3.64	71	304K	2B
1396/07/03	5,990	5,700	6,200	5,900	(1.45)	90	412K	2B
1396/07/02	6,399	5,805	6,399	5,987	(7.16)	143	659K	4B
1396/07/01	6,900	6,019	6,900	6,449	(1.5)	63	300K	2B
1396/06/29	6,552	6,552	6,552	6,547	0.08	13	135K	885M
1396/06/25	6,583	6,558	7,250	6,942	4.96	297	2M	11B
1396/06/22	6,500	6,500	6,850	6,614	(1.78)	102	405K	3B
1396/06/21	6,660	6,621	6,870	6,734	0.76	40	98K	659M
1396/06/20	6,455	6,455	6,747	6,683	(0.21)	33	58K	386M
1396/06/19	6,919	6,500	7,000	6,697	(5.94)	143	759K	5B
1396/06/15	7,000	7,000	7,200	7,120	(0.95)	85	226K	2B
1396/06/14	7,180	7,100	7,260	7,188	(0.51)	141	633K	5B
1396/06/13	7,126	7,126	7,430	7,225	(0.25)	49	180K	1B
1396/06/12	7,250	7,201	7,330	7,243	(0.88)	51	206K	1B
1396/06/11	7,251	7,100	7,480	7,307	(1.89)	67	108K	789M
1396/06/08	7,420	7,330	7,512	7,448	(0.69)	84	487K	4B
1396/06/07	7,469	7,301	7,599	7,500	0.33	275	2M	18B
1396/06/06	7,500	7,303	7,670	7,475	0.04	158	940K	7B
1396/06/05	7,201	7,201	7,670	7,472	0.71	192	2M	11B
1396/06/04	7,100	7,100	7,580	7,419	4.14	294	2M	14B
1396/06/01	7,200	7,004	7,271	7,124	(0.11)	99	641K	5B
1396/05/31	7,058	7,001	7,300	7,132	0.22	112	443K	3B
1396/05/30	7,005	7,005	7,259	7,116	0.81	122	600K	4B
1396/05/29	7,398	6,912	7,398	7,059	(4.22)	226	997K	7B
1396/05/28	7,400	7,110	7,789	7,370	(1.38)	198	898K	7B
1396/05/25	7,010	7,010	7,720	7,473	5.49	528	3M	22B
1396/05/24	7,397	7,043	7,397	7,084	(9.47)	793	6M	39B
1396/05/23	8,100	7,300	8,116	7,825	6.04	1,232	9M	74B
1396/05/22	6,899	6,899	7,574	7,379	7.16	692	5M	33B
1396/05/21	6,760	6,700	6,980	6,886	1.89	199	1M	8B
1396/05/18	6,300	6,300	6,897	6,758	5.68	213	822K	6B
1396/05/17	6,400	6,221	6,500	6,395	(0.42)	123	325K	2B
1396/05/16	6,520	6,331	6,600	6,422	(2.06)	83	381K	2B
1396/05/15	6,520	6,453	6,850	6,557	(2.44)	110	538K	4B
1396/05/11	6,390	6,207	6,870	6,721	5.28	441	3M	17B
1396/05/10	6,200	6,110	6,600	6,384	1.64	264	1M	6B
1396/05/09	6,000	6,000	6,469	6,281	6.04	404	2M	10B
1396/05/08	5,900	5,701	5,999	5,923	(0.25)	61	462K	3B
1396/05/07	6,000	5,801	6,090	5,938	0.30	100	238K	1B
1396/05/04	6,000	5,823	6,163	5,920	0.25	90	559K	3B
1396/05/03	5,800	5,800	6,200	5,905	(5.55)	124	521K	3B
1396/05/02	6,290	6,001	6,400	6,252	1.30	221	734K	5B
1396/05/01	5,700	5,700	6,350	6,172	3.50	256	1M	9B
1396/04/31	6,050	5,780	6,150	5,963	(3.45)	110	498K	3B
1396/04/28	6,190	6,048	6,208	6,176	9.43	212	2M	10B
1396/04/27	5,250	5,250	5,733	5,644	8.29	122	1M	6B
1396/04/26	5,302	5,055	5,598	5,212	(3.41)	87	721K	4B
1396/04/25	5,360	5,360	5,600	5,396	(0.92)	33	134K	725M
1396/04/24	5,520	5,361	5,648	5,446	(2.51)	61	234K	1B
1396/04/21	5,356	5,356	5,610	5,586	1.71	98	583K	3B
1396/04/20	5,540	5,365	5,700	5,492	(0.27)	57	307K	2B
1396/04/19	5,373	5,349	5,667	5,507	0.49	71	500K	3B
1396/04/18	5,273	5,273	5,770	5,480	(2.92)	32	107K	584M
1396/04/17	5,450	5,250	5,778	5,645	3.26	95	579K	3B
1396/04/14	5,453	5,410	5,620	5,467	(1.3)	29	81K	444M
1396/04/13	5,500	5,332	5,630	5,539	0.20	75	2M	13B
1396/04/12	5,504	5,410	5,700	5,528	(4.34)	66	457K	3B
1396/04/11	5,939	5,522	5,939	5,779	0.50	20	61K	350M
1396/04/10	5,749	5,600	5,942	5,750	4.07	88	283K	2B
1396/04/07	5,940	5,503	5,940	5,525	(7.0)	12	55K	306M
1396/04/04	5,700	5,651	6,039	5,941	1.61	79	145K	860M
1396/04/03	5,370	5,370	6,000	5,847	6.41	120	544K	3B
1396/03/31	5,153	5,153	5,599	5,495	4.45	121	394K	2B
1396/03/30	5,260	5,161	5,384	5,261	(0.9)	90	244K	1B
1396/03/29	5,314	5,270	5,500	5,309	(1.74)	63	231K	1B
1396/03/28	5,350	5,300	5,591	5,403	(0.84)	50	119K	641M
1396/03/27	5,450	5,412	5,670	5,449	(2.31)	20	22K	121M
1396/03/24	5,464	5,456	5,698	5,578	0.89	46	76K	423M
1396/03/23	5,739	5,411	5,739	5,529	(4.31)	22	63K	348M
1396/03/22	5,370	5,300	5,896	5,778	6.31	227	864K	5B
1396/03/21	5,500	5,370	5,649	5,435	(2.69)	41	239K	1B
1396/03/20	5,540	5,500	5,800	5,585	(2.09)	58	238K	1B
1396/03/17	6,000	5,531	6,090	5,704	(4.49)	72	360K	2B
1396/03/16	5,885	5,885	6,139	5,972	1.48	29	66K	394M
1396/03/13	5,750	5,601	6,000	5,885	3.83	83	301K	2B
1396/03/10	5,700	5,510	5,880	5,668	(4.11)	94	615K	3B
1396/03/09	5,950	5,855	6,000	5,911	(1.0)	52	114K	675M
1396/03/08	5,920	5,920	6,145	5,971	(1.03)	24	56K	334M
1396/03/07	6,200	5,900	6,380	6,033	(3.35)	87	373K	2B
1396/03/06	6,300	6,200	6,375	6,242	(2.47)	81	542K	3B
1396/03/03	6,091	5,950	6,500	6,400	5.07	193	726K	5B
1396/03/02	6,055	6,000	6,294	6,091	(0.44)	45	158K	963M
1396/03/01	6,000	5,600	6,250	6,118	3.47	100	543K	3B
1396/02/31	6,296	5,815	6,296	5,913	(5.39)	40	158K	935M
1396/02/30	6,070	6,020	6,470	6,250	3.61	48	102K	638M
1396/02/27	6,001	5,800	6,369	6,032	(4.12)	81	552K	3B
1396/02/26	6,330	6,100	6,499	6,291	(1.27)	58	513K	3B
1396/02/25	6,310	6,245	6,500	6,372	(2.81)	119	485K	3B
1396/02/24	6,499	6,411	6,650	6,556	0.57	81	227K	1B
1396/02/23	6,400	6,300	6,700	6,519	(1.67)	86	511K	3B
1396/02/20	6,457	6,450	6,799	6,630	2.49	150	1M	8B
1396/02/19	6,500	6,440	6,749	6,469	(1.93)	89	406K	3B
1396/02/18	6,212	6,212	6,880	6,596	5.42	226	1M	7B
1396/02/17	6,300	6,055	6,350	6,257	(0.87)	123	652K	4B
1396/02/16	6,200	6,200	6,450	6,312	(0.89)	101	336K	2B
1396/02/13	6,290	6,211	6,470	6,369	1.45	197	871K	6B
1396/02/12	5,906	5,906	6,500	6,278	2.88	261	908K	6B
1396/02/11	6,280	5,906	6,350	6,102	(0.07)	116	498K	3B
1396/02/10	6,250	5,845	6,380	6,106	(5.97)	399	4M	22B
1396/02/09	6,549	6,250	6,800	6,494	(0.87)	213	680K	4B
1396/02/06	6,426	6,382	6,795	6,551	1.95	156	660K	4B
1396/02/04	6,555	6,003	6,926	6,426	(3.51)	433	2M	12B
1396/02/03	7,189	6,582	7,189	6,660	(8.93)	478	4M	29B
1396/02/02	7,000	7,000	7,580	7,313	5.18	452	2M	14B
1396/01/30	6,700	6,700	7,248	6,953	5.01	426	2M	13B
1396/01/29	6,285	6,285	6,800	6,621	5.41	519	2M	14B
1396/01/28	6,500	6,230	6,550	6,281	(9.26)	551	4M	27B
1396/01/27	7,020	6,300	7,330	6,922	3.81	948	5M	38B
1396/01/26	6,487	6,300	6,756	6,668	8.56	689	7M	48B
1396/01/23	6,142	6,142	6,142	6,142	9.99	395	10M	61B
1396/01/21	5,290	5,290	5,614	5,584	9.40	915	12M	66B
1396/01/20	5,000	4,801	5,395	5,104	3.01	203	1M	6B
1396/01/19	4,865	4,631	5,050	4,955	6.65	121	505K	3B
1396/01/16	4,533	4,501	4,820	4,646	(5.47)	151	497K	2B
1396/01/15	5,100	4,660	5,131	4,915	(2.34)	156	599K	3B
1396/01/14	5,390	4,800	5,488	5,033	(5.11)	312	1M	6B
1396/01/09	4,999	4,902	5,314	5,304	9.79	487	5M	26B
1396/01/08	4,479	4,479	4,921	4,831	7.98	321	6M	27B
1396/01/07	4,400	4,300	4,480	4,474	0.45	18	121K	541M
1396/01/06	4,450	4,200	4,479	4,454	1.37	14	61K	273M
1396/01/05	4,300	4,060	4,470	4,394	2.64	31	288K	1B
1395/12/28	4,299	3,914	4,299	4,281	3.58	6	12K	50M
1395/12/25	4,089	3,950	4,300	4,133	2.61	24	182K	751M
1395/12/24	4,080	3,900	4,080	4,028	(1.37)	9	6K	23M
1395/12/23	4,000	4,000	4,100	4,084	0.39	11	41K	167M
1395/12/17	3,870	3,870	4,100	4,068	4.95	10	74K	302M
1395/12/16	3,867	3,850	3,900	3,876	(0.62)	13	26K	100M
1395/12/15	4,101	3,900	4,101	3,900	(4.13)	3	52K	204M
1395/12/14	3,950	3,862	4,102	4,068	2.86	13	173K	702M
1395/12/11	4,090	3,900	4,100	3,955	(3.61)	18	242K	957M
1395/12/10	4,100	4,090	4,120	4,103	0.05	7	22K	92M
1395/12/09	4,100	4,100	4,200	4,101	1.03	5	15K	61M
1395/12/08	4,100	4,021	4,100	4,059	(1.77)	4	10K	42M
1395/12/07	3,942	3,942	4,200	4,132	3.92	6	58K	240M
1395/12/04	3,950	3,950	4,000	3,976	1.40	3	10K	38M
1395/12/03	3,783	3,783	4,000	3,921	1.13	16	1M	5B
1395/12/01	3,781	3,781	3,900	3,877	2.03	7	137K	532M
1395/11/30	3,793	3,791	3,840	3,800	0.21	7	63K	241M
1395/11/27	3,800	3,791	3,800	3,792	0.05	2	18K	69M
1395/11/26	3,781	3,781	3,800	3,790	0.24	8	59K	223M
1395/11/25	3,701	3,701	3,800	3,781	2.16	7	16K	60M
1395/11/24	3,701	3,701	3,701	3,701	(1.15)	2	8K	31M
1395/11/23	3,691	3,690	3,840	3,744	1.74	11	152K	568M
1395/11/20	3,680	3,673	3,691	3,680	0.71	7	113K	415M
1395/11/19	3,651	3,651	3,740	3,654	(1.96)	3	29K	105M
1395/11/18	3,726	3,700	3,757	3,727	(0.88)	27	174K	647M
1395/11/17	3,810	3,756	3,810	3,760	(1.08)	10	86K	325M
1395/11/16	3,810	3,800	3,840	3,801	(0.76)	3	11K	41M
1395/11/13	3,840	3,801	3,840	3,830	(1.01)	8	32K	123M
1395/11/12	3,890	3,815	3,900	3,869	0.18	15	93K	361M
1395/11/11	3,860	3,772	3,890	3,862	1.52	6	35K	135M
1395/11/10	3,769	3,765	3,860	3,804	1.04	6	17K	64M
1395/11/09	3,726	3,726	3,769	3,765	1.62	12	42K	157M
1395/11/06	3,661	3,660	3,750	3,705	1.65	9	40K	147M
1395/11/05	3,645	3,645	3,645	3,645	0.19	1	38K	137M
1395/11/04	3,660	3,607	3,745	3,638	(0.71)	14	96K	349M
1395/11/03	3,567	3,567	3,700	3,664	3.04	15	127K	464M
1395/11/02	3,550	3,540	3,566	3,556	0.51	8	18K	62M
1395/10/29	3,545	3,538	3,545	3,538	0.0	8	12K	44M
1395/10/28	3,538	3,538	3,538	3,538	0.06	1	1K	4M
1395/10/27	3,536	3,536	3,536	3,536	(0.67)	4	6K	20M
1395/10/26	3,505	3,505	3,580	3,560	1.37	12	111K	395M
1395/10/25	3,502	3,502	3,680	3,512	(1.46)	8	20K	72M
1395/10/22	3,568	3,555	3,600	3,564	(0.11)	16	117K	417M
1395/10/20	3,567	3,567	3,569	3,568	0.22	5	44K	157M
1395/10/19	3,553	3,553	3,562	3,560	0.37	3	6K	23M
1395/10/18	3,547	3,547	3,547	3,547	0.08	1	23K	80M
1395/10/15	3,544	3,544	3,544	3,544	0.57	5	23K	81M
1395/10/14	3,524	3,524	3,524	3,524	0.03	1	25K	89M
1395/10/13	3,550	3,522	3,550	3,523	1.00	7	57K	202M
1395/10/12	3,511	3,450	3,521	3,488	(0.74)	15	108K	375M
1395/10/11	3,500	3,489	3,600	3,514	3.11	10	258K	908M
1395/10/08	3,400	3,400	3,460	3,408	(0.29)	14	135K	460M
1395/10/07	3,354	3,354	3,450	3,418	2.43	16	94K	323M
1395/10/06	3,330	3,330	3,449	3,337	0.48	10	125K	418M
1395/10/05	3,334	3,310	3,334	3,321	(0.03)	12	80K	266M
1395/10/04	3,353	3,300	3,354	3,322	(2.29)	19	221K	733M
1395/10/01	3,400	3,400	3,400	3,400	0.59	1	6K	22M
1395/09/30	3,352	3,352	3,400	3,380	0.93	4	17K	58M
1395/09/29	3,335	3,335	3,355	3,349	(1.5)	10	71K	237M
1395/09/28	3,400	3,400	3,400	3,400	2.60	1	3K	10M
1395/09/24	3,322	3,301	3,322	3,314	(1.31)	12	72K	240M
1395/09/23	3,315	3,315	3,420	3,358	0.96	2	17K	57M
1395/09/22	3,350	3,322	3,350	3,326	(0.03)	11	305K	1B
1395/09/21	3,330	3,310	3,330	3,327	(0.21)	19	180K	598M
1395/09/20	3,332	3,331	3,335	3,334	(1.42)	4	53K	178M
1395/09/17	3,233	3,233	3,440	3,382	1.99	12	188K	635M
1395/09/16	3,310	3,222	3,400	3,316	3.17	9	116K	384M
1395/09/15	3,157	3,157	3,300	3,214	0.41	25	179K	576M
1395/09/14	3,300	3,200	3,300	3,201	(0.68)	11	53K	169M
1395/09/13	3,300	3,200	3,300	3,223	(2.13)	10	55K	176M
1395/09/09	3,234	3,234	3,300	3,293	0.92	6	4K	12M
1395/09/07	3,335	3,223	3,338	3,263	0.0	5	41K	135M
1395/09/06	3,334	3,201	3,335	3,263	2.48	13	127K	416M
1395/09/03	3,200	3,150	3,200	3,184	(0.25)	13	92K	293M
1395/09/02	3,201	3,170	3,201	3,192	(1.66)	5	57K	182M
1395/09/01	3,273	3,202	3,273	3,246	(0.79)	8	90K	294M
1395/08/29	3,272	3,270	3,274	3,272	(0.24)	7	60K	196M
1395/08/26	3,262	3,262	3,350	3,280	0.37	9	22K	74M
1395/08/25	3,262	3,262	3,299	3,268	0.18	11	60K	196M
1395/08/24	3,262	3,261	3,263	3,262	(0.09)	6	40K	130M
1395/08/23	3,250	3,250	3,300	3,265	1.46	12	48K	156M
1395/08/22	3,140	3,050	3,250	3,218	5.92	7	81K	261M
1395/08/19	3,050	3,031	3,051	3,038	(2.85)	6	174K	530M
1395/08/18	3,100	3,037	3,149	3,127	1.26	5	31K	97M
1395/08/17	3,040	3,037	3,100	3,088	1.65	13	132K	407M
1395/08/16	3,037	3,036	3,040	3,038	(1.04)	6	24K	73M
1395/08/12	3,005	3,001	3,145	3,070	2.16	14	156K	478M
1395/08/11	3,005	3,005	3,006	3,005	(1.86)	8	39K	117M
1395/08/10	3,060	3,050	3,100	3,062	2.00	9	125K	383M
1395/08/08	3,002	3,002	3,002	3,002	2.60	1	500K	2B
1395/08/05	2,926	2,926	2,926	2,926	(0.61)	1	13K	39M
1395/08/04	2,901	2,901	3,000	2,944	2.87	10	70K	206M
1395/08/03	2,840	2,840	2,865	2,862	0.56	4	14K	40M
1395/07/28	2,879	2,711	2,999	2,846	6.04	22	294K	838M
1395/07/27	2,632	2,632	2,800	2,684	(0.22)	6	25K	68M
1395/07/26	2,710	2,632	2,740	2,690	(0.52)	7	89K	241M
1395/07/24	2,701	2,701	2,710	2,704	0.07	6	34K	91M
1395/07/19	2,702	2,702	2,702	2,702	0.0	2	8K	21M
1395/07/18	2,702	2,700	2,702	2,702	0.93	8	26K	70M
1395/07/14	2,632	2,632	2,800	2,677	(2.3)	17	49K	130M
1395/07/13	2,740	2,740	2,740	2,740	(0.07)	1	212	581K
1395/07/12	2,745	2,740	2,745	2,742	(3.04)	5	30K	83M
1395/07/10	2,671	2,651	2,939	2,828	7.53	14	85K	240M
1395/07/06	2,631	2,625	2,631	2,630	2.57	6	19K	51M
1395/07/04	2,521	2,521	2,620	2,564	5.21	4	73K	188M
1395/07/03	2,750	2,410	2,750	2,437	(7.83)	3	165K	403M
1395/06/24	2,998	2,805	3,089	2,984	1.22	32	646K	2B
1395/06/23	2,900	2,900	3,000	2,948	(0.47)	12	62K	181M
1395/06/21	2,806	2,806	3,050	2,962	(4.02)	7	6K	16M
1395/06/20	3,013	3,010	3,200	3,086	5.87	11	88K	273M
1395/06/17	2,801	2,801	3,000	2,915	4.11	23	62K	180M
1395/06/16	2,800	2,800	2,800	2,800	(0.11)	2	7K	19M
1395/06/15	2,824	2,800	2,883	2,803	(0.74)	7	52K	146M
1395/06/14	2,824	2,824	2,824	2,824	(2.62)	1	2K	6M
1395/06/13	2,900	2,900	2,900	2,900	2.58	1	2K	5M
1395/06/10	2,830	2,824	2,830	2,827	(0.04)	4	26K	73M
1395/06/09	2,826	2,826	2,830	2,828	0.18	3	2K	5M
1395/06/08	2,820	2,820	2,900	2,823	(0.07)	4	53K	150M
1395/06/07	2,825	2,824	2,825	2,825	(0.56)	3	12K	35M
1395/06/06	2,824	2,824	2,900	2,841	(5.33)	2	13K	37M
1395/06/03	3,002	3,000	3,002	3,001	(0.27)	3	3K	10M
1395/06/02	3,080	3,002	3,080	3,009	(2.31)	6	13K	39M
1395/06/01	3,080	3,080	3,080	3,080	(0.52)	2	4K	11M
1395/05/31	3,050	3,050	3,200	3,096	3.41	8	61K	189M
1395/05/30	2,960	2,822	3,000	2,994	6.21	22	564K	2B
1395/05/27	2,970	2,814	2,970	2,819	(5.18)	3	6K	16M
1395/05/25	3,000	2,805	3,000	2,973	(0.47)	3	11K	33M
1395/05/23	2,802	2,802	3,000	2,987	4.08	10	87K	260M
1395/05/19	2,751	2,751	3,085	2,870	(4.33)	4	420	1M
1395/05/18	3,000	3,000	3,001	3,000	(2.57)	10	45K	134M
1395/05/17	3,088	3,000	3,100	3,079	4.41	6	43K	132M
1395/05/16	2,711	2,711	3,000	2,949	9.14	21	186K	547M
1395/05/12	2,900	2,640	2,900	2,770	3.55	9	35K	98M
1395/05/10	2,551	2,551	2,800	2,675	(6.11)	2	8K	21M
1395/05/06	2,849	2,849	2,849	2,849	8.12	1	20K	57M
1395/05/05	2,700	2,401	2,700	2,635	10.48	14	110K	291M
1395/05/03	2,331	2,330	2,400	2,385	2.67	5	67K	159M
1395/04/30	2,325	2,320	2,599	2,323	(3.21)	8	97K	225M
1395/04/29	2,411	2,325	2,411	2,400	(0.41)	4	59K	141M
1395/04/28	2,410	2,410	2,410	2,410	0.42	1	1K	2M
1395/04/27	2,400	2,400	2,401	2,400	(3.88)	4	11K	26M
1395/04/26	2,590	2,400	2,590	2,497	(3.96)	4	9K	23M
1395/04/23	2,600	2,600	2,600	2,600	5.52	1	706	2M
1395/04/22	2,604	2,300	2,604	2,464	(5.41)	18	311K	767M
1395/04/21	2,604	2,604	2,610	2,605	(3.27)	4	35K	92M
1395/04/20	2,602	2,602	2,700	2,693	2.05	2	8K	21M
1395/04/19	2,630	2,602	2,650	2,639	1.42	8	59K	156M
1395/04/15	2,602	2,602	2,602	2,602	0.08	6	16K	41M
1395/04/14	2,600	2,600	2,600	2,600	(0.65)	1	3K	9M
1395/04/13	2,580	2,580	2,650	2,617	0.08	4	4K	10M
1395/04/12	2,650	2,580	2,650	2,615	0.62	2	20	52K
1395/04/09	2,650	2,560	2,650	2,599	(2.22)	5	14K	36M
1395/04/08	2,680	2,650	2,680	2,658	(0.86)	3	15K	39M
1395/04/06	2,681	2,680	2,681	2,681	0.0	5	4K	11M
1395/04/05	2,691	2,680	2,691	2,681	(0.37)	7	30K	81M
1395/04/02	2,691	2,691	2,691	2,691	0.30	3	3K	8M
1395/03/30	2,680	2,680	2,750	2,683	0.07	2	31K	82M
1395/03/29	2,681	2,680	2,681	2,681	(0.19)	4	18K	49M
1395/03/26	2,850	2,674	2,850	2,686	(0.63)	10	76K	204M
1395/03/25	2,704	2,700	2,705	2,703	(0.95)	9	92K	247M
1395/03/24	2,800	2,675	2,800	2,729	2.13	9	38K	104M
1395/03/22	2,672	2,671	2,672	2,672	0.68	7	18K	49M
1395/03/19	2,666	2,631	2,666	2,654	(3.14)	4	21K	56M
1395/03/17	2,740	2,700	2,740	2,740	(0.29)	2	674K	2B
1395/03/16	2,713	2,713	2,750	2,748	1.29	3	9K	26M
1395/03/12	2,715	2,701	2,715	2,713	(0.04)	9	33K	89M
1395/03/11	2,714	2,714	2,714	2,714	0.04	3	27K	74M
1395/03/10	2,713	2,712	2,715	2,713	0.04	6	9K	24M
1395/03/08	2,711	2,710	2,712	2,712	0.15	14	18K	50M
1395/03/05	2,790	2,706	2,790	2,708	(3.29)	6	50K	136M
1395/03/04	2,800	2,800	2,800	2,800	0.0	4	10K	28M
1395/03/03	2,800	2,800	2,800	2,800	(1.72)	5	11K	29M
1395/03/01	2,710	2,696	3,000	2,849	5.36	11	135K	385M
1395/02/29	2,675	2,675	2,716	2,704	1.54	12	63K	172M
1395/02/26	2,670	2,661	2,670	2,663	(0.22)	6	22K	59M
1395/02/22	2,640	2,640	2,670	2,669	1.41	3	18K	47M
1395/02/21	2,632	2,632	2,632	2,632	(3.24)	1	2K	6M
1395/02/20	2,750	2,630	2,800	2,720	1.12	10	58K	157M
1395/02/19	2,630	2,630	2,690	2,690	(0.37)	4	686K	2B
1395/02/18	2,700	2,700	2,700	2,700	3.85	2	6K	17M
1395/02/15	2,600	2,600	2,600	2,600	3.59	1	5K	12M
1395/02/13	2,510	2,510	2,510	2,510	(5.25)	1	4K	10M
1395/02/12	2,750	2,500	2,750	2,649	(3.11)	14	104K	274M
1395/02/11	2,800	2,730	2,800	2,734	(1.44)	3	10K	27M
1395/02/08	2,721	2,721	2,800	2,774	2.06	4	8K	22M
1395/02/07	2,720	2,705	2,720	2,718	(0.07)	12	33K	90M
1395/02/06	2,720	2,720	2,721	2,720	0.74	5	27K	74M
1395/01/31	2,700	2,700	2,700	2,700	(2.24)	1	579	2M
1395/01/30	2,630	2,630	2,800	2,762	2.98	4	43K	118M
1395/01/29	2,624	2,624	2,700	2,682	1.40	9	230K	617M
1395/01/28	2,700	2,625	2,700	2,645	(4.51)	5	15K	39M
1395/01/24	2,770	2,770	2,770	2,770	0.73	1	534	1M
1395/01/22	2,800	2,671	2,800	2,750	(4.81)	10	35K	97M
1395/01/21	2,890	2,750	2,890	2,889	(0.03)	2	201K	580M
1395/01/18	2,890	2,890	2,890	2,890	0.0	1	262	757K
1395/01/17	2,890	2,890	2,890	2,890	(0.48)	3	2K	6M
1395/01/16	2,911	2,900	2,911	2,904	(2.52)	4	11K	31M
1395/01/14	3,000	2,911	3,000	2,979	(0.77)	3	8K	23M
1395/01/11	3,002	3,000	3,002	3,002	0.0	6	31K	92M
1395/01/10	3,002	3,002	3,002	3,002	(10.65)	2	5K	14M
1395/01/07	3,360	3,360	3,360	3,360	2.85	1	10K	34M
1394/12/26	3,300	2,900	3,375	3,267	(0.91)	28	236K	771M
1394/12/25	3,289	3,250	3,300	3,297	0.98	11	177K	582M
1394/12/24	3,000	3,000	3,299	3,265	8.47	10	149K	487M
1394/12/22	3,010	3,010	3,010	3,010	(3.31)	1	494	1M
1394/12/19	3,000	3,000	3,300	3,113	(4.66)	12	514K	2B
1394/12/18	3,010	3,010	3,370	3,265	(0.73)	7	57K	185M
1394/12/17	3,300	3,010	3,300	3,289	0.58	11	61K	199M
1394/12/16	3,280	3,000	3,300	3,270	(0.37)	8	120K	392M
1394/12/15	3,010	3,010	3,300	3,282	5.87	4	42K	137M
1394/12/12	3,100	3,100	3,100	3,100	(1.59)	1	10K	31M
1394/12/11	3,150	3,150	3,151	3,150	(0.54)	8	29K	92M
1394/12/10	3,190	3,150	3,190	3,167	(6.38)	3	4K	12M
1394/12/09	3,399	3,190	3,399	3,383	7.53	5	39K	132M
1394/12/08	3,140	3,100	3,200	3,146	2.58	13	392K	1B
1394/12/05	3,000	3,000	3,100	3,067	1.39	4	30K	92M
1394/12/04	2,910	2,910	3,050	3,025	2.13	15	199K	601M
1394/12/02	2,998	2,700	3,050	2,962	2.14	9	217K	642M
1394/12/01	2,900	2,900	2,900	2,900	(0.07)	6	158K	458M
1394/11/28	2,900	2,899	2,950	2,902	(0.03)	10	176K	510M
1394/11/27	2,901	2,800	2,950	2,903	0.38	13	164K	475M
1394/11/26	2,900	2,800	2,900	2,892	(0.38)	11	374K	1B
1394/11/25	2,900	2,900	2,910	2,903	0.10	3	15K	45M
1394/11/24	2,900	2,900	2,900	2,900	0.0	7	77K	225M
1394/11/21	2,900	2,900	2,900	2,900	0.0	5	23K	67M
1394/11/20	2,900	2,900	2,903	2,900	0.28	14	111K	321M
1394/11/19	2,900	2,800	2,900	2,892	(0.65)	13	306K	885M
1394/11/18	2,900	2,900	2,950	2,911	0.10	12	167K	486M
1394/11/17	2,948	2,900	2,948	2,908	(0.03)	16	184K	535M
1394/11/14	2,900	2,900	2,948	2,909	0.10	17	670K	2B
1394/11/13	2,900	2,900	2,939	2,906	(0.62)	19	439K	1B
1394/11/12	2,919	2,900	2,939	2,924	0.10	7	159K	465M
1394/11/11	2,929	2,900	2,930	2,921	0.41	6	73K	214M
1394/11/10	2,900	2,900	2,949	2,909	(0.85)	10	104K	302M
1394/11/07	2,950	2,900	2,998	2,934	1.28	5	57K	169M
1394/11/06	2,900	2,850	2,950	2,897	1.61	14	95K	277M
1394/11/05	2,800	2,800	2,935	2,851	2.44	13	95K	270M
1394/11/04	2,610	2,600	2,800	2,783	7.04	17	158K	441M
1394/11/03	2,600	2,600	2,600	2,600	(10.53)	3	98K	255M
1394/10/28	2,920	2,900	2,920	2,906	0.97	6	44K	129M
1394/10/27	2,700	2,700	2,920	2,878	10.61	7	38K	109M
1394/10/26	2,510	2,510	2,700	2,602	4.08	8	129K	336M
1394/10/23	2,500	2,500	2,500	2,500	0.0	6	156K	391M
1394/10/22	2,500	2,500	2,500	2,500	0.40	6	79K	198M
1394/10/21	2,480	2,480	2,500	2,490	(0.4)	2	11K	27M
1394/10/20	2,499	2,499	2,500	2,500	0.20	10	120K	300M
1394/10/19	2,450	2,450	2,498	2,495	4.66	5	162K	403M
1394/10/16	2,400	2,310	2,499	2,384	(0.91)	13	179K	427M
1394/10/15	2,407	2,400	2,408	2,406	(3.61)	12	130K	312M
1394/10/14	2,500	2,407	2,500	2,496	0.93	4	97K	243M
1394/10/13	2,499	2,373	2,499	2,473	(1.08)	6	33K	81M
1394/10/12	2,500	2,490	2,500	2,500	0.97	4	31K	77M
1394/10/09	2,500	2,402	2,500	2,476	(0.96)	6	57K	142M
1394/10/07	2,500	2,500	2,500	2,500	0.0	3	21K	52M
1394/10/06	2,500	2,500	2,500	2,500	1.83	4	25K	63M
1394/10/05	2,500	2,372	2,500	2,455	(2.23)	8	28K	69M
1394/10/02	2,499	2,499	2,550	2,511	1.29	9	79K	198M
1394/10/01	2,351	2,351	2,510	2,479	(0.12)	4	36K	90M
1394/09/30	2,500	2,401	2,500	2,482	(0.36)	3	26K	65M
1394/09/29	2,401	2,401	2,500	2,491	(0.84)	3	15K	37M
1394/09/28	2,500	2,495	2,520	2,512	(0.16)	4	40K	101M
1394/09/25	2,499	2,499	2,550	2,516	2.95	5	47K	118M
1394/09/24	2,500	2,407	2,500	2,444	(2.24)	3	22K	53M
1394/09/23	2,500	2,500	2,500	2,500	0.60	6	25K	62M
1394/09/22	2,449	2,449	2,500	2,485	(0.6)	7	40K	100M
1394/09/18	2,500	2,500	2,500	2,500	(0.71)	3	45K	112M
1394/09/17	2,402	2,402	2,580	2,518	3.45	3	41K	102M
1394/09/16	2,500	2,401	2,580	2,434	(6.49)	3	134K	326M
1394/09/15	2,590	2,590	2,650	2,603	0.12	5	31K	81M
1394/09/14	2,600	2,600	2,600	2,600	2.32	2	3K	8M
1394/09/10	2,500	2,500	2,600	2,541	0.99	2	10K	25M
1394/09/09	2,460	2,460	2,570	2,516	4.05	15	132K	332M
1394/09/08	2,510	2,303	2,550	2,418	0.50	6	137K	330M
1394/09/07	2,380	2,301	2,550	2,406	1.73	9	210K	504M
1394/09/04	2,310	2,310	2,420	2,365	7.26	14	84K	198M
1394/09/03	2,200	2,200	2,210	2,205	(5.12)	14	40K	88M
1394/09/02	2,323	2,323	2,324	2,324	(0.04)	2	8K	18M
1394/09/01	2,324	2,324	2,325	2,325	(1.44)	2	28K	64M
1394/08/27	2,430	2,280	2,480	2,359	(4.61)	11	162K	382M
1394/08/26	2,500	2,430	2,500	2,473	(0.36)	9	42K	103M
1394/08/24	2,441	2,441	2,501	2,482	1.72	13	32K	80M
1394/08/23	2,442	2,431	2,445	2,440	0.04	7	34K	83M
1394/08/20	2,431	2,431	2,442	2,439	0.37	2	4K	9M
1394/08/19	2,424	2,424	2,430	2,430	0.29	8	16K	38M
1394/08/18	2,421	2,421	2,424	2,423	0.54	3	26K	62M
1394/08/17	2,410	2,410	2,410	2,410	0.04	6	33K	79M
1394/08/16	2,400	2,400	2,450	2,409	(4.4)	10	60K	145M
1394/08/13	2,520	2,520	2,520	2,520	(0.04)	17	24K	62M
1394/08/12	2,520	2,520	2,521	2,521	0.0	4	12K	31M
1394/08/11	2,521	2,521	2,521	2,521	(1.45)	8	23K	59M
1394/08/10	2,560	2,510	2,630	2,558	(0.93)	5	50K	127M
1394/08/09	2,600	2,560	2,600	2,582	(2.38)	5	7K	17M
1394/08/06	2,645	2,644	2,645	2,645	3.16	2	24K	62M
1394/08/04	2,600	2,550	2,600	2,564	0.04	5	30K	77M
1394/08/03	2,560	2,560	2,580	2,563	(0.43)	3	16K	41M
1394/07/29	2,570	2,570	2,600	2,574	(11.33)	3	31K	79M
1394/07/26	2,945	2,800	2,950	2,903	16.07	9	34K	99M
1394/07/22	2,500	2,500	2,510	2,501	(16.63)	3	15K	38M
1394/07/14	3,000	2,990	3,000	3,000	7.60	2	10K	30M
1394/07/08	3,050	2,920	3,179	3,098	3.65	36	761K	2B
1394/07/07	3,050	2,900	3,100	2,989	(2.45)	33	471K	1B
1394/07/06	3,050	3,050	3,098	3,064	0.49	14	90K	275M
1394/07/05	3,000	3,000	3,089	3,049	0.43	7	35K	106M
1394/07/04	3,040	3,000	3,050	3,036	1.54	13	51K	154M
1394/07/01	3,040	2,900	3,040	2,990	(3.55)	10	18K	54M
1394/06/30	3,100	3,100	3,100	3,100	0.0	1	500	2M
1394/06/29	3,100	3,100	3,100	3,100	0.98	1	1K	3M
1394/06/28	3,100	2,922	3,100	3,070	(2.07)	6	95K	292M
1394/06/25	3,195	3,080	3,195	3,135	(1.6)	10	91K	284M
1394/06/24	3,193	3,081	3,193	3,186	1.98	5	74K	235M
1394/06/23	3,229	3,050	3,229	3,124	(0.95)	6	102K	318M
1394/06/22	3,250	3,150	3,250	3,154	(2.08)	3	16K	49M
1394/06/21	3,290	3,150	3,290	3,221	(0.31)	9	195K	629M
1394/06/18	3,200	3,040	3,345	3,231	2.87	14	221K	714M
1394/06/17	3,065	3,045	3,244	3,141	3.66	23	255K	800M
1394/06/16	3,000	2,761	3,050	3,030	0.97	8	138K	418M
1394/06/15	3,000	2,952	3,065	3,001	0.27	11	54K	163M
1394/06/14	2,969	2,969	3,000	2,993	4.32	9	162K	484M
1394/06/11	2,850	2,850	2,930	2,869	0.67	7	212K	608M
1394/06/10	2,850	2,850	2,850	2,850	3.56	1	100	285K
1394/06/09	2,900	2,723	2,900	2,752	(0.83)	9	12K	34M
1394/06/08	2,820	2,750	2,820	2,775	(3.34)	9	137K	381M
1394/06/04	2,752	2,752	2,947	2,871	(2.64)	3	5K	15M
1394/06/03	2,949	2,949	2,949	2,949	4.61	1	100	295K
1394/06/02	2,845	2,800	2,970	2,819	(0.88)	18	120K	340M
1394/06/01	2,980	2,843	2,980	2,844	0.28	2	10K	29M
1394/05/31	2,837	2,835	2,837	2,836	(2.34)	3	31K	88M
1394/05/28	2,950	2,826	2,950	2,904	0.14	9	36K	104M
1394/05/27	2,900	2,900	2,900	2,900	(0.34)	1	10K	29M
1394/05/26	2,877	2,877	2,960	2,910	1.15	6	63K	184M
1394/05/25	2,877	2,877	2,877	2,877	0.0	2	8K	22M
1394/05/24	2,904	2,860	2,993	2,877	(1.57)	4	6K	17M
1394/05/21	3,000	2,860	3,000	2,923	0.62	10	33K	96M
1394/05/19	2,905	2,904	2,905	2,905	(2.09)	4	5K	15M
1394/05/18	2,901	2,901	3,000	2,967	0.27	13	129K	383M
1394/05/17	2,991	2,907	2,991	2,959	(0.94)	19	85K	252M
1394/05/14	2,981	2,981	3,000	2,987	0.13	5	45K	134M
1394/05/13	3,000	2,981	3,000	2,983	(1.62)	2	10K	30M
1394/05/12	2,960	2,960	3,065	3,032	3.02	13	55K	167M
1394/05/11	2,942	2,942	2,950	2,943	(1.14)	8	21K	62M
1394/05/10	2,942	2,940	3,000	2,977	(0.8)	11	41K	121M
1394/05/07	2,935	2,935	3,059	3,001	0.77	4	17K	50M
1394/05/06	3,000	2,950	3,000	2,978	(0.43)	2	23K	68M
1394/05/05	3,020	2,900	3,020	2,991	0.71	33	255K	763M
1394/05/04	2,951	2,950	3,030	2,970	(0.93)	17	69K	205M
1394/05/03	3,000	2,933	3,000	2,998	(0.79)	5	31K	94M
1394/04/31	3,030	3,000	3,050	3,022	0.43	5	12K	35M
1394/04/30	3,000	3,000	3,030	3,009	2.59	3	7K	21M
1394/04/29	2,934	2,933	2,934	2,933	(1.94)	3	3K	9M
1394/04/24	3,022	2,950	3,022	2,991	(1.64)	8	54K	160M
1394/04/23	3,080	3,011	3,080	3,041	(2.59)	14	65K	198M
1394/04/22	3,100	3,012	3,150	3,122	2.36	19	260K	813M
1394/04/21	3,050	3,050	3,050	3,050	3.81	1	1K	4M
1394/04/20	3,100	2,930	3,100	2,938	(4.14)	6	45K	131M
1394/04/16	3,062	3,045	3,129	3,065	(0.52)	12	67K	207M
1394/04/15	3,060	3,060	3,130	3,081	1.02	12	213K	656M
1394/04/14	3,050	3,050	3,130	3,050	0.66	3	51K	154M
1394/04/13	3,001	2,960	3,100	3,030	1.88	14	70K	211M
1394/04/10	3,000	2,912	3,001	2,974	(0.9)	7	46K	138M
1394/04/09	3,100	3,000	3,100	3,001	(2.41)	9	21K	63M
1394/04/08	3,100	3,000	3,100	3,075	4.56	5	11K	34M
1394/04/07	3,004	2,913	3,004	2,941	(7.4)	9	30K	88M
1394/04/06	3,150	3,150	3,180	3,176	4.85	4	63K	199M
1394/04/03	3,040	3,010	3,040	3,029	(3.16)	2	2K	5M
1394/04/02	3,100	3,003	3,150	3,128	0.90	4	35K	111M
1394/04/01	3,100	3,100	3,100	3,100	(0.03)	2	7K	23M
1394/03/30	3,103	3,101	3,103	3,101	(2.51)	4	44K	135M
1394/03/27	3,199	3,100	3,220	3,181	5.89	11	56K	178M
1394/03/26	2,989	2,900	3,100	3,004	1.01	16	25K	74M
1394/03/25	2,750	2,750	3,000	2,974	7.68	21	95K	283M
1394/03/24	2,850	2,700	2,850	2,762	(1.99)	8	38K	106M
1394/03/23	2,700	2,700	2,820	2,818	(0.07)	4	97K	274M
1394/03/20	2,820	2,820	2,820	2,820	4.44	7	45K	126M
1394/03/19	2,700	2,700	2,700	2,700	(2.53)	3	30K	81M
1394/03/17	2,840	2,701	2,868	2,770	(3.32)	15	96K	265M
1394/03/16	2,850	2,840	2,890	2,865	2.84	4	24K	69M
1394/03/12	2,777	2,771	2,800	2,786	(0.46)	7	38K	106M
1394/03/11	2,799	2,799	2,799	2,799	(1.06)	3	3K	7M
1394/03/10	2,777	2,775	2,895	2,829	(0.39)	6	36K	101M
1394/03/09	2,775	2,775	2,895	2,840	0.07	9	51K	144M
1394/03/06	2,771	2,755	2,850	2,838	3.09	9	25K	70M
1394/03/05	2,732	2,732	2,765	2,753	0.73	6	40K	111M
1394/03/04	2,800	2,727	2,800	2,733	(1.09)	11	37K	100M
1394/03/02	2,727	2,726	2,900	2,763	(0.79)	7	24K	67M
1394/02/30	2,701	2,701	2,800	2,785	3.15	10	72K	202M
1394/02/29	2,700	2,700	2,700	2,700	0.0	3	10K	27M
1394/02/28	2,701	2,700	2,701	2,700	(1.75)	3	13K	35M
1394/02/27	2,731	2,700	2,790	2,748	0.29	6	17K	47M
1394/02/23	2,741	2,740	2,741	2,740	(1.97)	8	36K	99M
1394/02/22	2,740	2,740	2,800	2,795	(0.11)	9	54K	150M
1394/02/21	2,740	2,740	2,800	2,798	2.34	2	1K	3M
1394/02/20	2,731	2,700	2,899	2,734	(0.55)	9	10K	26M
1394/02/19	2,762	2,700	2,762	2,749	(3.44)	10	17K	47M
1394/02/16	2,900	2,750	2,910	2,847	(5.1)	8	12K	34M
1394/02/15	3,000	3,000	3,005	3,000	(3.19)	6	6K	18M
1394/02/14	3,099	3,099	3,100	3,099	(0.03)	2	720	2M
1394/02/13	3,100	3,100	3,100	3,100	2.18	2	323	1M
1394/02/09	3,100	3,000	3,100	3,034	(2.26)	9	14K	41M
1394/02/08	3,104	3,104	3,104	3,104	0.06	1	830	3M
1394/02/07	3,100	3,100	3,104	3,102	(3.66)	11	15K	45M
1394/02/06	3,220	3,220	3,220	3,220	3.84	1	100	322K
1394/02/05	3,102	3,100	3,102	3,101	(0.03)	10	12K	38M
1394/02/02	3,101	3,101	3,102	3,102	(2.48)	3	4K	11M
1394/02/01	3,200	3,101	3,287	3,181	0.38	5	3K	9M
1394/01/31	3,200	3,100	3,289	3,169	(1.34)	8	16K	51M
1394/01/30	3,200	3,100	3,300	3,212	4.35	12	34K	110M
1394/01/29	3,297	3,050	3,297	3,078	(4.97)	14	45K	137M
1394/01/26	3,245	3,200	3,385	3,239	(0.09)	22	21K	70M
1394/01/25	3,241	3,230	3,389	3,242	(3.77)	4	9K	31M
1394/01/24	3,430	3,230	3,430	3,369	(0.15)	6	13K	44M
1394/01/23	3,420	3,305	3,420	3,374	(3.6)	11	31K	104M
1394/01/22	3,500	3,500	3,500	3,500	(2.86)	1	2K	7M
1394/01/19	3,700	3,500	3,700	3,603	(0.17)	7	8K	28M
1394/01/18	3,700	3,600	3,700	3,609	1.66	2	11K	40M
1394/01/17	3,550	3,550	3,850	3,550	(8.1)	5	656K	2B
1394/01/16	3,998	3,760	4,050	3,863	(1.2)	13	112K	433M
1394/01/15	3,800	3,750	3,999	3,910	14.49	15	181K	709M
1394/01/11	3,400	3,400	3,500	3,415	(12.21)	2	8K	27M
1394/01/10	3,890	3,890	3,890	3,890	6.90	1	30	117K
1394/01/09	3,650	3,620	3,650	3,639	(7.64)	3	40K	145M
1393/12/27	3,940	3,940	3,940	3,940	3.06	1	100	394K
1393/12/26	3,968	3,820	3,968	3,823	(2.47)	4	64K	245M
1393/12/25	3,800	3,800	3,994	3,920	0.18	7	48K	188M
1393/12/24	3,740	3,740	3,989	3,913	2.35	10	99K	389M
1393/12/23	3,723	3,700	3,996	3,823	(2.05)	14	168K	644M
1393/12/20	4,000	3,702	4,000	3,903	(1.89)	7	67K	261M
1393/12/19	4,050	3,900	4,070	3,978	(0.85)	22	47K	188M
1393/12/18	4,000	4,000	4,100	4,012	0.30	10	38K	153M
1393/12/17	3,999	3,900	4,100	4,000	1.21	16	68K	273M
1393/12/16	3,940	3,940	4,000	3,952	2.97	5	15K	58M
1393/12/13	3,650	3,650	3,950	3,838	6.17	12	105K	403M
1393/12/12	3,500	3,500	3,659	3,615	2.06	12	67K	242M
1393/12/11	3,475	3,475	3,619	3,542	0.28	19	110K	389M
1393/12/10	3,619	3,485	3,619	3,532	(1.56)	10	69K	244M
1393/12/09	3,481	3,481	3,600	3,588	2.63	11	83K	299M
1393/12/06	3,400	3,400	3,601	3,496	3.83	9	46K	162M
1393/12/05	3,380	3,258	3,410	3,367	1.51	18	160K	538M
1393/12/04	3,290	3,258	3,390	3,317	3.24	13	159K	529M
1393/12/03	3,390	3,150	3,397	3,213	(2.72)	14	97K	312M
1393/12/02	3,152	3,152	3,360	3,303	2.04	10	71K	235M
1393/11/29	3,151	3,151	3,257	3,237	2.50	6	59K	190M
1393/11/28	3,121	3,106	3,200	3,158	1.06	11	199K	629M
1393/11/27	3,159	3,100	3,159	3,125	(1.76)	20	109K	340M
1393/11/26	3,200	3,159	3,200	3,181	(1.55)	15	55K	176M
1393/11/25	3,350	3,162	3,350	3,231	(0.71)	3	13K	41M
1393/11/21	3,250	3,250	3,350	3,254	0.31	3	8K	25M
1393/11/20	3,158	3,158	3,345	3,244	(0.55)	9	34K	109M
1393/11/19	3,350	3,170	3,350	3,262	0.15	13	23K	74M
1393/11/18	3,243	3,152	3,370	3,257	(0.4)	29	109K	356M
1393/11/15	3,268	3,268	3,271	3,270	(0.27)	2	7K	22M
1393/11/14	3,389	3,251	3,390	3,279	(1.0)	8	46K	151M
1393/11/13	3,236	3,236	3,395	3,312	0.06	10	16K	54M
1393/11/12	3,350	3,232	3,400	3,310	(1.84)	10	44K	145M
1393/11/11	3,201	3,201	3,499	3,372	0.12	8	62K	208M
1393/11/08	3,375	3,368	3,375	3,368	6.92	2	9K	30M
1393/11/07	3,150	3,150	3,380	3,150	(0.91)	6	41K	129M
1393/11/06	3,200	3,159	3,200	3,179	(1.4)	6	35K	112M
1393/11/05	3,107	3,107	3,264	3,224	3.23	7	108K	348M
1393/11/04	3,100	3,100	3,200	3,123	0.51	10	34K	106M
1393/11/01	3,145	3,080	3,145	3,107	(0.89)	15	82K	255M
1393/10/30	3,121	3,121	3,300	3,135	0.71	13	27K	84M
1393/10/29	3,120	3,110	3,120	3,113	(6.26)	11	94K	292M
1393/10/28	3,400	3,110	3,468	3,321	(3.18)	30	179K	596M
1393/10/27	3,411	3,380	3,659	3,430	0.32	9	34K	117M
1393/10/24	3,472	3,360	3,659	3,419	(1.13)	19	59K	202M
1393/10/23	3,461	3,422	3,475	3,458	0.38	9	41K	140M
1393/10/22	3,767	3,400	3,767	3,445	(7.37)	15	35K	121M
1393/10/21	3,768	3,500	3,768	3,719	(2.64)	18	245K	910M
1393/10/20	3,820	3,820	3,820	3,820	0.26	1	2K	6M
1393/10/17	3,800	3,751	3,880	3,810	(0.55)	8	36K	137M
1393/10/16	3,910	3,800	3,910	3,831	(2.67)	14	60K	232M
1393/10/15	3,863	3,863	4,000	3,936	(1.55)	8	22K	86M
1393/10/14	4,000	3,862	4,000	3,998	(0.22)	36	250K	1B
1393/10/13	4,000	4,000	4,020	4,007	0.18	6	84K	337M
1393/10/10	4,000	4,000	4,000	4,000	(0.02)	19	59K	235M
1393/10/09	4,000	4,000	4,020	4,001	(1.28)	10	201K	805M
1393/10/08	4,100	4,000	4,100	4,053	0.70	11	39K	157M
1393/10/07	4,039	3,911	4,060	4,025	1.80	27	116K	468M
1393/10/06	3,900	3,870	4,039	3,954	(0.3)	8	37K	147M
1393/10/03	4,039	3,880	4,040	3,966	(0.18)	7	46K	184M
1393/10/01	4,000	3,900	4,040	3,973	(0.3)	8	94K	375M
1393/09/29	3,970	3,970	4,000	3,985	0.48	7	53K	213M
1393/09/26	3,950	3,856	4,000	3,966	1.35	11	69K	275M
1393/09/25	3,854	3,854	3,950	3,913	0.28	2	3K	13M
1393/09/24	3,853	3,853	3,999	3,902	(1.96)	6	64K	248M
1393/09/23	4,000	3,853	4,001	3,980	(0.7)	17	66K	263M
1393/09/19	4,003	4,003	4,016	4,008	0.20	9	31K	125M
1393/09/18	4,000	4,000	4,001	4,000	0.78	9	91K	362M
1393/09/17	4,000	3,860	4,000	3,969	(1.15)	13	77K	306M
1393/09/16	4,000	4,000	4,096	4,015	0.53	19	139K	556M
1393/09/15	3,970	3,950	4,000	3,994	4.75	12	71K	283M
1393/09/12	3,910	3,700	3,970	3,813	(4.53)	10	29K	110M
1393/09/11	4,040	3,970	4,040	3,994	(0.99)	21	152K	607M
1393/09/10	4,100	4,000	4,100	4,034	(0.84)	14	78K	315M
1393/09/09	4,150	4,000	4,151	4,068	(3.26)	22	112K	457M
1393/09/08	4,301	4,150	4,301	4,205	(2.32)	21	212K	892M
1393/09/05	4,410	4,300	4,410	4,305	(3.45)	13	70K	300M
1393/09/04	4,500	4,400	4,500	4,459	0.09	24	189K	842M
1393/09/03	4,400	4,400	4,480	4,455	0.50	9	54K	240M
1393/09/02	4,400	4,400	4,590	4,433	1.21	20	130K	576M
1393/09/01	4,400	4,300	4,489	4,380	(3.42)	14	43K	187M
1393/08/28	4,900	4,300	4,980	4,535	(3.94)	23	437K	2B
1393/08/27	4,700	4,550	4,800	4,721	1.09	49	300K	1B
1393/08/26	4,600	4,550	4,750	4,670	4.36	43	435K	2B
1393/08/25	4,500	4,425	4,600	4,475	3.49	46	3M	12B
1393/08/24	4,270	4,200	4,400	4,324	1.48	28	158K	685M
1393/08/21	4,150	4,100	4,270	4,261	3.93	29	2M	10B
1393/08/20	4,100	4,069	4,170	4,100	0.02	17	8M	35B
1393/08/19	4,108	4,054	4,109	4,099	(0.44)	23	54K	222M
1393/08/18	4,126	4,110	4,131	4,117	(2.46)	19	89K	367M
1393/08/17	4,300	4,150	4,300	4,221	(0.02)	17	83K	352M
1393/08/14	4,092	4,092	4,289	4,222	1.17	12	42K	179M
1393/08/11	4,100	4,100	4,286	4,173	0.87	22	171K	716M
1393/08/10	4,163	4,101	4,164	4,137	(0.67)	24	118K	490M
1393/08/07	4,150	4,150	4,220	4,165	(2.18)	15	79K	330M
1393/08/06	4,202	4,150	4,349	4,258	0.24	12	29K	124M
1393/08/05	4,200	4,120	4,300	4,248	1.02	7	61K	261M
1393/08/04	4,201	4,200	4,248	4,205	(0.92)	24	148K	623M
1393/08/03	4,240	4,240	4,380	4,244	(1.49)	7	10K	41M
1393/07/30	4,311	4,230	4,400	4,308	(3.21)	21	297K	1B
1393/07/29	4,446	4,439	4,490	4,451	(0.74)	10	38K	170M
1393/07/28	4,508	4,440	4,508	4,484	(0.44)	32	116K	519M
1393/07/27	4,500	4,500	4,600	4,504	(7.63)	8	14K	65M
1393/07/26	4,500	4,500	4,899	4,876	4.12	33	3M	13B
1393/07/23	4,300	4,300	4,686	4,683	3.29	14	5M	22B
1393/07/22	4,500	4,254	4,600	4,534	2.86	14	143K	650M
1393/07/20	4,300	4,210	4,500	4,408	3.04	31	360K	2B
1393/07/19	4,350	4,250	4,350	4,278	(3.47)	18	50K	213M
1393/07/16	4,400	4,400	4,450	4,432	0.73	17	66K	293M
1393/07/15	4,400	4,400	4,410	4,400	0.32	16	63K	277M
1393/07/14	4,350	4,350	4,450	4,386	2.74	22	120K	526M
1393/07/12	4,250	4,200	4,400	4,269	0.16	15	94K	401M
1393/07/09	4,251	4,250	4,350	4,262	(2.0)	20	64K	275M
1393/07/08	4,357	4,212	4,498	4,349	(2.51)	23	101K	441M
1393/07/07	4,581	4,350	4,581	4,461	(5.29)	22	120K	534M
1393/07/06	4,700	4,590	4,849	4,710	(0.02)	18	120K	565M
1393/07/05	4,700	4,700	4,800	4,711	(2.08)	13	74K	349M
1393/07/02	4,800	4,800	5,000	4,811	0.40	3	28K	133M
1393/07/01	5,000	4,760	5,150	4,792	0.57	11	453K	2B
1393/06/23	5,100	5,000	5,168	5,065	(0.02)	63	2M	9B
1393/06/22	4,955	4,300	5,130	5,066	1.52	76	2M	9B
1393/06/19	4,970	4,804	5,000	4,990	2.72	33	409K	2B
1393/06/18	4,900	4,500	5,150	4,858	(0.63)	27	1M	5B
1393/06/17	4,920	4,855	5,050	4,889	(1.75)	36	1M	7B
1393/06/16	4,940	4,910	5,100	4,976	0.63	97	2M	11B
1393/06/15	5,000	4,940	5,050	4,945	(0.16)	26	1M	7B
1393/06/12	4,988	4,931	5,090	4,953	0.26	53	2M	8B
1393/06/11	5,000	4,803	5,280	4,940	(0.96)	33	2M	8B
1393/06/10	4,851	4,850	5,200	4,988	2.47	59	425K	2B
1393/06/09	4,500	4,500	5,100	4,868	11.22	50	393K	2B
1393/06/08	4,290	4,151	4,500	4,377	2.82	38	458K	2B
1393/06/05	4,399	4,120	4,400	4,257	(4.29)	18	155K	660M
1393/06/04	4,399	4,300	4,500	4,448	1.25	15	26K	115M
1393/06/03	4,210	4,210	4,500	4,393	8.04	44	376K	2B
1393/06/02	4,000	3,999	4,200	4,066	6.69	12	60K	244M
1393/06/01	4,000	3,550	4,000	3,811	7.32	18	126K	482M
1393/05/29	3,401	3,401	3,650	3,551	5.53	4	6K	20M
1393/05/28	3,311	3,301	3,400	3,365	2.81	11	75K	253M
1393/05/27	3,300	3,270	3,300	3,273	(1.15)	5	810K	3B
1393/05/26	3,200	3,200	3,400	3,311	3.53	13	98K	325M
1393/05/25	3,200	3,151	3,200	3,198	1.75	9	148K	474M
1393/05/22	3,103	3,100	3,200	3,143	1.39	16	245K	769M
1393/05/21	3,100	3,100	3,101	3,100	0.0	6	79K	246M
1393/05/20	3,078	3,078	3,149	3,100	0.10	8	35K	108M
1393/05/19	3,071	3,051	3,120	3,097	0.26	11	178K	552M
1393/05/18	3,071	3,071	3,150	3,089	0.06	7	43K	133M
1393/05/15	3,070	3,070	3,100	3,087	0.62	8	56K	174M
1393/05/14	3,031	3,031	3,190	3,068	0.03	6	15K	47M
1393/05/13	3,075	3,020	3,199	3,067	(1.82)	14	116K	356M
1393/05/12	3,060	3,060	3,200	3,124	(1.17)	10	57K	177M
1393/05/06	3,200	3,060	3,200	3,161	0.03	5	6K	18M
1393/05/05	3,047	3,047	3,200	3,160	4.43	12	165K	521M
1393/05/04	3,023	3,023	3,150	3,026	(2.17)	11	890K	3B
1393/05/01	3,100	3,021	3,150	3,093	0.95	12	86K	266M
1393/04/31	3,000	3,000	3,170	3,064	0.89	4	15K	45M
1393/04/30	3,000	3,000	3,090	3,037	0.36	5	39K	120M
1393/04/29	3,090	3,000	3,101	3,026	(3.54)	9	251K	760M
1393/04/25	3,000	3,000	3,200	3,137	3.09	15	242K	760M
1393/04/24	2,900	2,900	3,090	3,043	1.77	7	107K	325M
1393/04/23	2,900	2,900	3,050	2,990	8.06	9	348K	1B
1393/04/22	2,600	2,600	2,860	2,767	3.48	16	291K	805M
1393/04/21	2,690	2,673	2,700	2,674	(1.36)	4	4K	11M
1393/04/18	2,799	2,700	2,799	2,711	(3.18)	7	9K	23M
1393/04/17	2,800	2,799	2,801	2,800	(0.6)	9	64K	180M
1393/04/16	2,860	2,801	2,860	2,817	(2.49)	5	14K	38M
1393/04/15	2,900	2,860	2,900	2,889	(0.45)	3	15K	44M
1393/04/14	2,802	2,800	3,000	2,902	3.61	16	127K	368M
1393/04/11	2,770	2,770	2,899	2,801	0.29	11	203K	569M
1393/04/10	2,720	2,720	2,800	2,793	2.42	3	11K	31M
1393/04/09	2,720	2,720	2,735	2,727	(0.07)	8	23K	62M
1393/04/08	2,720	2,720	2,810	2,729	0.22	5	100K	273M
1393/04/07	2,751	2,710	2,950	2,723	(0.98)	18	215K	586M
1393/04/04	2,750	2,750	2,750	2,750	1.07	1	4K	11M
1393/04/03	2,730	2,720	2,730	2,721	(3.51)	8	41K	111M
1393/04/02	2,760	2,730	2,950	2,820	(0.35)	7	13K	37M
1393/04/01	2,801	2,800	2,900	2,830	(4.78)	9	30K	86M
1393/03/31	2,801	2,801	3,000	2,972	4.43	10	64K	189M
1393/03/28	2,900	2,801	2,900	2,846	(4.78)	7	28K	79M
1393/03/27	2,900	2,900	3,000	2,989	7.29	15	217K	649M
1393/03/26	2,760	2,760	2,895	2,786	1.83	4	10K	28M
1393/03/25	2,780	2,702	2,780	2,736	(1.16)	4	14K	38M
1393/03/24	2,701	2,701	2,950	2,768	0.99	8	50K	137M
1393/03/21	2,750	2,676	2,750	2,741	0.59	10	83K	228M
1393/03/20	2,763	2,700	2,763	2,725	(3.98)	8	16K	43M
1393/03/19	2,804	2,762	2,867	2,838	1.32	16	170K	483M
1393/03/18	2,810	2,800	2,810	2,801	(2.78)	8	260K	727M
1393/03/17	2,902	2,810	2,902	2,881	0.84	5	16K	45M
1393/03/13	2,905	2,800	2,997	2,857	(2.39)	9	114K	325M
1393/03/12	2,953	2,902	2,953	2,927	(1.35)	14	60K	176M
1393/03/11	2,972	2,953	3,000	2,967	(1.07)	12	60K	179M
1393/03/10	3,050	2,980	3,050	2,999	(1.54)	6	27K	81M
1393/03/07	3,050	3,040	3,050	3,046	(0.13)	2	4K	12M
1393/03/05	3,050	3,050	3,090	3,050	(0.03)	14	364K	1B
1393/03/04	3,090	3,050	3,090	3,051	2.76	11	37K	114M
1393/03/03	2,971	2,954	3,050	2,969	0.27	6	58K	174M
1393/02/31	2,954	2,954	3,060	2,961	(0.44)	13	184K	544M
1393/02/29	3,000	2,952	3,000	2,974	0.24	8	41K	121M
1393/02/28	3,000	2,953	3,000	2,967	(2.91)	5	15K	45M
1393/02/27	3,050	3,000	3,112	3,056	(1.51)	26	151K	462M
1393/02/24	3,103	3,103	3,103	3,103	0.10	2	23K	73M
1393/02/22	3,101	3,100	3,103	3,100	0.03	4	9K	28M
1393/02/21	3,091	3,091	3,110	3,099	0.52	6	99K	306M
1393/02/20	3,080	3,080	3,110	3,083	1.92	4	62K	190M
1393/02/17	3,025	3,025	3,027	3,025	(0.46)	3	12K	35M
1393/02/16	3,055	3,010	3,150	3,039	(0.46)	20	245K	743M
1393/02/15	3,052	3,052	3,054	3,053	0.53	5	15K	46M
1393/02/14	3,031	3,031	3,051	3,037	(0.46)	5	22K	67M
1393/02/13	3,100	3,010	3,200	3,051	(0.81)	8	60K	182M
1393/02/10	3,140	3,004	3,140	3,076	(3.03)	15	59K	182M
1393/02/09	3,180	3,142	3,350	3,172	0.44	13	16K	52M
1393/02/08	3,143	3,143	3,200	3,158	(1.34)	8	18K	56M
1393/02/07	3,180	3,180	3,227	3,201	1.68	4	3K	10M
1393/02/06	3,120	3,120	3,299	3,148	1.55	4	20K	62M
1393/02/03	3,101	3,090	3,140	3,100	(0.45)	7	41K	126M
1393/02/02	3,091	3,091	3,130	3,114	1.14	7	25K	79M
1393/02/01	3,061	3,061	3,100	3,079	1.05	13	101K	312M
1393/01/31	3,042	3,042	3,063	3,047	(0.85)	4	25K	78M
1393/01/30	3,042	3,040	3,100	3,073	0.99	12	160K	491M
1393/01/27	3,031	3,010	3,090	3,043	1.13	8	141K	429M
1393/01/26	3,020	3,000	3,032	3,009	(3.03)	12	199K	599M
1393/01/25	3,109	3,024	3,200	3,103	(0.23)	17	140K	434M
1393/01/24	3,221	3,108	3,221	3,110	(3.48)	5	26K	80M
1393/01/23	3,222	3,221	3,222	3,222	(0.86)	18	85K	275M
1393/01/20	3,260	3,200	3,260	3,250	0.65	15	66K	213M
1393/01/19	3,230	3,221	3,230	3,229	(0.03)	4	15K	47M
1393/01/18	3,231	3,230	3,231	3,230	(1.31)	8	37K	121M
1393/01/17	3,301	3,230	3,301	3,273	(2.85)	7	18K	59M
1393/01/16	3,560	3,300	3,560	3,369	(5.37)	8	59K	199M
1393/01/11	3,560	3,560	3,560	3,560	2.95	3	11K	38M
1393/01/10	3,599	3,300	3,600	3,458	(0.89)	6	21K	73M
1393/01/06	3,450	3,450	3,600	3,489	2.23	4	8K	29M
1393/01/05	3,222	3,222	3,450	3,413	5.86	6	16K	56M
1392/12/28	3,061	3,061	3,270	3,224	5.36	14	280K	901M
1392/12/27	3,150	3,053	3,150	3,060	(0.29)	5	30K	91M
1392/12/26	3,069	3,050	3,100	3,069	0.89	17	100K	308M
1392/12/25	3,060	2,990	3,069	3,042	(0.85)	28	375K	1B
1392/12/24	3,050	3,000	3,095	3,068	(0.9)	14	56K	173M
1392/12/21	3,031	3,031	3,100	3,096	0.32	4	102K	317M
1392/12/20	3,066	3,040	3,100	3,086	0.72	5	73K	225M
1392/12/19	3,001	3,001	3,066	3,064	2.00	9	41K	126M
1392/12/18	3,000	3,000	3,079	3,004	(2.12)	21	301K	905M
1392/12/17	3,000	3,000	3,100	3,069	1.93	30	3M	9B
1392/12/14	3,000	3,000	3,099	3,011	0.27	13	117K	354M
1392/12/13	3,001	3,000	3,058	3,003	(1.15)	13	230K	690M
1392/12/12	3,112	3,000	3,112	3,038	(2.03)	16	100K	305M
1392/12/11	3,100	3,100	3,105	3,101	2.82	8	6M	19B
1392/12/10	3,150	3,015	3,162	3,016	(4.62)	29	15M	46B
1392/12/07	3,152	3,150	3,270	3,162	4.22	4	29K	91M
1392/12/06	3,180	3,030	3,299	3,034	(3.56)	11	7M	22B
1392/12/05	3,103	3,103	3,290	3,146	3.73	8	16K	49M
1392/12/04	3,024	3,024	3,200	3,033	0.76	23	8M	25B
1392/12/03	3,000	3,000	3,016	3,010	(4.32)	4	211K	634M
1392/11/30	3,020	3,020	3,152	3,146	4.80	49	242K	763M
1392/11/29	3,020	2,960	3,190	3,002	(3.57)	56	213K	639M
1392/11/28	3,100	3,000	3,148	3,113	3.80	209	787K	2B
1392/11/27	3,000	2,977	3,288	2,999	(4.28)	153	493K	1B
1392/11/26	3,110	3,110	3,436	3,133	(4.28)	38	154K	483M
1392/11/23	3,273	3,273	3,273	3,273	(4.99)	4	14K	44M
1392/11/21	3,460	3,399	3,680	3,445	(3.69)	77	327K	1B
1392/11/20	3,577	3,577	3,577	3,577	(4.99)	9	14K	50M
1392/11/16	3,770	3,763	3,770	3,765	(4.95)	5	8K	32M
1392/11/15	3,802	3,777	4,130	3,961	(0.35)	99	268K	1B
1392/11/14	3,986	3,974	4,296	3,975	(4.97)	69	246K	977M
1392/11/13	4,212	3,812	4,212	4,183	4.26	421	1M	6B
1392/11/12	3,921	3,921	4,023	4,012	4.70	250	1M	4B
1392/11/09	3,800	3,793	4,100	3,832	(4.01)	378	1M	6B
1392/11/08	3,959	3,959	4,375	3,992	(4.2)	599	2M	10B
1392/11/07	4,167	4,167	4,167	4,167	(4.99)	18	128K	534M
1392/11/06	4,386	4,386	4,386	4,386	(4.98)	2	7K	31M
1392/11/05	4,616	4,616	4,616	4,616	(4.98)	2	8K	35M
1392/11/02	4,858	4,858	4,858	4,858	(4.99)	4	11K	54M
1392/11/01	5,113	5,113	5,113	5,113	(5.0)	2	7K	36M
1392/10/30	5,382	5,382	5,382	5,382	(5.0)	4	12K	65M
1392/10/28	5,665	5,665	5,665	5,665	(5.0)	8	13K	73M
1392/10/25	5,963	5,963	5,963	5,963	(4.99)	1	2K	9M
1392/10/24	6,276	6,276	6,276	6,276	(5.0)	1	1K	6M
1392/10/23	6,606	6,606	6,606	6,606	(4.99)	3	237	2M
1392/10/22	6,953	6,953	6,953	6,953	(4.99)	1	4K	31M
1392/10/21	7,318	7,318	7,318	7,318	(5.0)	2	6K	42M
1392/10/18	7,768	7,401	7,768	7,703	4.11	235	871K	7B
1392/10/17	7,399	7,399	7,399	7,399	5.00	25	90K	665M
1392/10/16	7,047	7,047	7,047	7,047	4.99	74	291K	2B
1392/10/15	6,712	6,700	6,712	6,712	4.99	152	575K	4B
1392/10/14	5,821	5,821	6,394	6,393	4.98	135	589K	4B
1392/10/11	6,112	6,003	6,541	6,090	(2.33)	200	679K	4B
1392/10/09	6,227	6,200	6,550	6,235	(1.05)	106	342K	2B
1392/10/08	6,211	6,211	6,700	6,301	(3.0)	150	769K	5B
1392/10/07	6,486	6,485	6,790	6,496	(4.83)	304	1M	8B
1392/10/04	7,259	6,770	7,259	6,826	(4.21)	115	392K	3B
1392/10/03	7,290	6,700	7,320	7,126	1.22	138	505K	4B
1392/10/01	7,134	6,457	7,134	7,040	3.61	315	1M	8B
1392/09/30	6,795	6,795	6,795	6,795	4.99	31	130K	886M
1392/09/27	6,459	6,459	6,475	6,472	4.95	67	282K	2B
1392/09/26	6,169	6,148	6,169	6,167	4.95	630	1M	8B
1392/09/25	5,876	5,876	5,876	5,876	4.98	27	96K	566M
1392/09/24	5,597	5,597	5,597	5,597	4.99	40	162K	908M
1392/09/23	5,100	5,100	5,372	5,331	4.18	97	349K	2B
1392/09/20	4,920	4,920	5,247	5,117	2.38	86	254K	1B
1392/09/19	4,960	4,960	5,100	4,998	0.40	68	286K	1B
1392/09/18	4,857	4,857	5,100	4,978	0.44	74	201K	1B
1392/09/17	4,700	4,700	5,002	4,956	0.45	71	223K	1B
1392/09/16	5,000	4,903	5,002	4,934	(4.4)	67	257K	1B
1392/09/13	5,200	4,912	5,236	5,161	3.49	234	1M	7B
1392/09/12	4,701	4,653	5,100	4,987	2.61	88	323K	2B
1392/09/11	4,851	4,851	5,000	4,860	(4.82)	184	837K	4B
1392/09/10	5,128	4,780	5,128	5,106	4.55	490	2M	12B
1392/09/09	4,884	4,884	4,884	4,884	4.99	7	16K	79M
1392/09/06	4,652	4,652	4,652	4,652	4.99	30	160K	744M
1392/09/05	4,431	4,431	4,431	4,431	5.00	58	391K	2B
1392/09/04	4,200	4,181	4,272	4,220	3.71	72	521K	2B
1392/09/03	4,069	4,069	4,069	4,069	4.98	8	48K	195M
1392/09/02	3,876	3,876	3,876	3,876	4.98	14	37K	145M
1392/08/29	3,692	3,692	3,692	3,692	4.98	4	9K	33M
1392/08/28	3,517	3,517	3,517	3,517	4.99	8	33K	117M
1392/08/27	3,301	3,301	3,353	3,350	4.88	71	112K	376M
1392/08/26	3,101	3,101	3,253	3,194	(1.36)	68	297K	948M
1392/08/25	3,231	3,180	3,247	3,238	(0.86)	42	130K	420M
1392/08/21	3,210	3,201	3,359	3,266	0.93	13	32K	104M
1392/08/20	3,226	3,201	3,268	3,236	(0.98)	19	67K	215M
1392/08/19	3,566	3,250	3,566	3,268	(3.8)	106	774K	3B
1392/08/18	3,250	3,250	3,530	3,397	1.04	62	305K	1B
1392/08/15	3,410	3,319	3,419	3,362	(2.01)	69	228K	767M
1392/08/14	3,430	3,411	3,500	3,431	1.48	49	107K	367M
1392/08/13	3,401	3,378	3,401	3,381	(3.18)	21	89K	301M
1392/08/12	3,420	3,420	3,500	3,492	(2.24)	9	26K	91M
1392/08/11	3,401	3,401	3,637	3,572	3.12	35	161K	576M
1392/08/08	3,510	3,410	3,640	3,464	(0.12)	22	58K	202M
1392/08/07	3,464	3,464	3,470	3,468	(1.73)	22	68K	235M
1392/08/06	3,461	3,461	3,560	3,529	(0.2)	19	59K	208M
1392/08/05	3,534	3,534	3,560	3,536	(4.92)	61	244K	864M
1392/08/04	3,719	3,719	3,719	3,719	5.00	23	66K	244M
1392/08/01	3,405	3,405	3,676	3,542	1.17	12	39K	139M
1392/07/30	3,400	3,400	3,550	3,501	(1.52)	40	124K	434M
1392/07/29	3,546	3,545	3,570	3,555	(4.72)	58	196K	698M
1392/07/28	3,725	3,721	3,740	3,731	(4.72)	69	290K	1B
1392/07/27	3,912	3,912	3,920	3,916	(1.46)	27	89K	350M
1392/07/23	4,130	3,900	4,130	3,974	0.86	48	134K	531M
1392/07/22	3,940	3,940	3,940	3,940	4.98	54	255K	1B
1392/07/21	3,721	3,700	3,860	3,753	(2.87)	105	413K	2B
1392/07/20	3,861	3,861	4,090	3,864	(4.92)	51	219K	847M
1392/07/17	4,265	3,900	4,265	4,064	0.05	142	511K	2B
1392/07/16	4,061	4,051	4,160	4,062	(4.74)	134	512K	2B
1392/07/15	4,504	4,076	4,504	4,264	(0.61)	217	898K	4B
1392/07/14	4,290	4,290	4,290	4,290	4.99	53	306K	1B
1392/07/13	4,086	4,086	4,086	4,086	4.98	10	34K	137M
1392/07/10	3,892	3,892	3,892	3,892	4.99	44	322K	1B
1392/07/09	3,707	3,707	3,707	3,707	4.98	83	630K	2B
1392/07/08	3,531	3,531	3,531	3,531	5.00	136	662K	2B
1392/07/07	3,344	3,344	3,669	3,363	(4.43)	111	388K	1B
1392/07/06	3,519	3,519	3,519	3,519	(4.99)	56	271K	954M
1392/07/03	3,850	3,644	3,850	3,704	(3.42)	41	122K	452M
1392/07/02	3,902	3,821	3,910	3,835	(4.51)	25	134K	512M
1392/07/01	3,550	3,550	4,151	4,016	26.41	47	330K	1B
1392/06/31	3,220	3,218	3,402	3,177	(2.55)	25	124K	413M
1392/05/16	3,260	3,260	3,260	3,260	4.99	3	2K	6M
1392/05/15	3,105	3,105	3,105	3,105	4.97	10	20K	62M
1392/05/14	2,958	2,958	2,958	2,958	4.97	6	17K	49M
1392/05/13	2,818	2,818	2,818	2,818	4.99	10	40K	113M
1392/05/12	2,684	2,684	2,684	2,684	4.97	2	3K	8M
1392/05/09	2,557	2,557	2,557	2,557	4.97	5	25K	64M
1392/05/07	2,436	2,436	2,436	2,436	5.00	11	57K	138M
1392/05/06	2,320	2,320	2,320	2,320	4.98	53	254K	589M
1392/05/05	2,210	2,210	2,210	2,210	4.99	15	69K	153M
1392/05/02	2,105	2,105	2,105	2,105	4.99	6	26K	56M
1392/05/01	2,060	1,940	2,060	2,005	2.19	618	3M	6B
1392/04/31	1,962	1,962	1,962	1,962	4.98	3	14K	28M
1392/04/30	1,949	1,769	1,949	1,869	0.65	139	1M	2B
1392/04/29	1,999	1,809	1,999	1,857	(2.47)	68	505K	939M
1392/04/26	1,904	1,904	1,904	1,904	4.96	12	51K	97M
1392/04/25	1,814	1,814	1,814	1,814	4.98	3	3K	6M
1392/04/24	1,728	1,728	1,728	1,728	4.98	23	97K	168M
1392/04/23	1,599	1,599	1,666	1,646	3.72	12	25K	41M
1392/04/22	1,586	1,586	1,590	1,587	(4.91)	5	9K	15M
1392/04/19	1,669	1,669	1,669	1,669	4.97	1	5K	8M
1392/04/18	1,590	1,590	1,590	1,590	(4.16)	3	18K	29M
1392/04/17	1,650	1,650	1,700	1,659	1.10	5	15K	25M
1392/04/16	1,646	1,501	1,659	1,641	3.86	48	64K	105M
1392/04/15	1,580	1,579	1,580	1,580	(4.36)	10	74K	116M
1392/04/12	1,651	1,651	1,656	1,652	2.48	4	8K	14M
1392/04/11	1,620	1,601	1,652	1,612	(2.89)	13	112K	180M
1392/04/10	1,610	1,610	1,674	1,660	4.08	8	33K	55M
1392/04/09	1,545	1,545	1,600	1,595	3.37	10	32K	52M
1392/04/08	1,526	1,526	1,610	1,543	(3.86)	31	185K	286M
1392/04/05	1,605	1,605	1,609	1,605	(0.12)	7	21K	34M
1392/04/04	1,609	1,605	1,609	1,607	4.83	19	47K	76M
1392/04/02	1,533	1,533	1,534	1,533	4.93	2	5K	7M
1392/04/01	1,461	1,461	1,461	1,461	4.96	4	9K	13M
1392/03/29	1,392	1,392	1,392	1,392	(4.92)	1	4K	6M
1392/03/28	1,390	1,390	1,467	1,464	4.72	122	133K	195M
1392/03/27	1,400	1,391	1,400	1,398	0.36	16	48K	68M
1392/03/26	1,391	1,391	1,395	1,393	(4.13)	9	24K	34M
1392/03/25	1,452	1,451	1,499	1,453	(0.41)	12	42K	61M
1392/03/22	1,585	1,458	1,585	1,459	(4.89)	53	106K	155M
1392/03/21	1,585	1,500	1,585	1,534	1.59	8	68K	105M
1392/03/20	1,510	1,510	1,510	1,510	(4.97)	1	10K	15M
1392/03/08	1,589	1,589	1,590	1,589	4.88	51	113K	180M
1392/03/07	1,511	1,500	1,570	1,515	(3.81)	11	70K	105M
1392/03/06	1,597	1,460	1,599	1,575	2.61	13	60K	94M
1392/03/05	1,549	1,491	1,590	1,535	0.59	14	90K	138M
1392/03/04	1,540	1,402	1,545	1,526	3.60	20	65K	99M
1392/03/01	1,445	1,445	1,520	1,473	(2.64)	8	53K	78M
1392/02/31	1,519	1,491	1,520	1,513	1.00	12	36K	54M
1392/02/30	1,498	1,498	1,498	1,498	4.98	13	69K	103M
1392/02/29	1,427	1,427	1,427	1,427	(4.99)	10	15K	22M
1392/02/28	1,520	1,495	1,520	1,502	1.97	9	21K	32M
1392/02/25	1,422	1,422	1,490	1,473	3.51	2	5K	8M
1392/02/24	1,422	1,422	1,425	1,423	(4.75)	2	2K	4M
1392/02/23	1,470	1,470	1,501	1,494	(2.73)	56	237K	354M
1392/02/22	1,500	1,500	1,561	1,536	3.30	15	26K	40M
1392/02/21	1,487	1,487	1,487	1,487	4.94	6	5K	7M
1392/02/18	1,380	1,380	1,500	1,417	(1.87)	62	218K	309M
1392/02/17	1,431	1,431	1,480	1,444	(3.54)	12	27K	39M
1392/02/16	1,460	1,460	1,500	1,497	1.91	10	75K	113M
1392/02/15	1,480	1,450	1,496	1,469	(0.81)	95	228K	334M
1392/02/14	1,470	1,455	1,500	1,481	1.23	102	264K	391M
1392/02/11	1,460	1,452	1,482	1,463	(1.88)	88	714K	1B
1392/02/10	1,480	1,480	1,500	1,491	0.27	2	12K	19M
1392/02/09	1,490	1,461	1,490	1,487	0.07	146	279K	414M
1392/02/08	1,489	1,420	1,498	1,486	(0.07)	14	46K	68M
1392/02/07	1,470	1,470	1,490	1,487	(0.34)	3	5K	7M
1392/02/04	1,500	1,414	1,500	1,492	0.40	66	122K	181M
1392/02/03	1,490	1,378	1,494	1,486	2.48	14	78K	117M
1392/02/02	1,450	1,450	1,451	1,450	0.0	10	29K	42M
1392/02/01	1,450	1,450	1,450	1,450	(2.62)	4	14K	20M
1392/01/31	1,479	1,479	1,494	1,489	4.64	30	163K	243M
1392/01/28	1,394	1,393	1,464	1,423	2.01	38	147K	210M
1392/01/27	1,401	1,394	1,401	1,395	(4.91)	18	57K	79M
1392/01/26	1,500	1,449	1,500	1,467	(2.59)	9	32K	47M
1392/01/24	1,528	1,449	1,528	1,506	2.03	5	7K	10M
1392/01/20	1,477	1,474	1,477	1,476	0.14	6	26K	38M
1392/01/19	1,473	1,473	1,475	1,474	(4.9)	4	6K	9M
1392/01/18	1,550	1,550	1,550	1,550	3.82	10	30K	46M
1392/01/17	1,493	1,493	1,493	1,493	4.99	1	5K	8M
1392/01/14	1,422	1,422	1,422	1,422	(1.8)	3	27K	39M
1392/01/10	1,446	1,446	1,452	1,448	1.12	5	37K	53M
1392/01/07	1,430	1,430	1,438	1,432	4.53	3	8K	11M
1392/01/06	1,370	1,370	1,370	1,370	(0.58)	1	3K	4M
1391/12/28	1,378	1,379	1,379	1,378	(4.97)	1	3K	5M
1391/12/23	1,449	1,449	1,450	1,450	0.0	18	156K	226M
1391/12/22	1,450	1,450	1,452	1,450	0.0	22	197K	286M
1391/12/21	1,450	1,450	1,450	1,450	(1.36)	4	20K	29M
1391/12/20	1,470	1,450	1,478	1,470	4.40	8	42K	62M
1391/12/16	1,400	1,400	1,436	1,408	2.92	14	58K	82M
1391/12/15	1,368	1,368	1,368	1,368	(5.0)	1	2K	2M
1391/12/13	1,400	1,400	1,455	1,440	3.90	6	41K	58M
1391/12/12	1,386	1,386	1,386	1,386	(4.94)	2	6K	9M
1391/12/09	1,499	1,445	1,499	1,458	(3.89)	6	24K	35M
1391/12/08	1,510	1,510	1,518	1,517	1.54	245	1M	2B
1391/12/07	1,465	1,465	1,500	1,494	0.20	81	202K	302M
1391/12/06	1,450	1,450	1,500	1,491	1.84	32	191K	285M
1391/12/05	1,475	1,420	1,480	1,464	(0.27)	13	59K	86M
1391/12/02	1,500	1,408	1,500	1,468	(0.94)	76	312K	458M
1391/12/01	1,482	1,482	1,482	1,482	4.96	118	1M	2B
1391/11/30	1,412	1,412	1,412	1,412	4.98	9	34K	48M
1391/11/29	1,345	1,345	1,345	1,345	5.00	17	134K	181M
1391/11/25	1,281	1,281	1,281	1,281	5.00	2	10K	13M
1391/11/24	1,220	1,220	1,220	1,220	4.99	4	29K	35M
1391/11/23	1,167	1,156	1,168	1,162	0.61	12	43K	50M
1391/11/21	1,131	1,131	1,241	1,155	(2.37)	7	24K	27M
1391/11/18	1,182	1,182	1,200	1,183	(4.9)	21	41K	49M
1391/11/17	1,230	1,230	1,250	1,244	0.32	55	298K	370M
1391/11/16	1,240	1,240	1,240	1,240	(4.98)	1	800	992K
1391/11/15	1,305	1,305	1,305	1,305	(4.95)	5	12K	16M
1391/11/14	1,373	1,373	1,373	1,373	(4.98)	2	5K	7M
1391/11/11	1,445	1,445	1,445	1,445	(5.0)	1	300	434K
1391/11/07	1,500	1,500	1,525	1,521	2.42	99	690K	1B
1391/11/04	1,450	1,450	1,500	1,485	(0.34)	11	59K	88M
1391/11/03	1,490	1,490	1,490	1,490	3.19	6	15K	22M
1391/11/02	1,444	1,444	1,444	1,444	4.94	65	76K	109M
1391/11/01	1,376	1,376	1,376	1,376	4.96	14	13K	18M
1391/10/30	1,311	1,311	1,311	1,311	4.96	2	2K	3M
1391/10/27	1,241	1,241	1,290	1,249	(4.0)	15	53K	66M
1391/10/26	1,301	1,301	1,301	1,301	3.75	10	1K	2M
1391/10/25	1,236	1,236	1,359	1,254	(3.17)	13	21K	27M
1391/10/20	1,297	1,295	1,297	1,295	(4.99)	27	138K	179M
1391/10/19	1,363	1,363	1,363	1,363	(4.95)	5	20K	27M
1391/10/18	1,500	1,434	1,500	1,434	(4.97)	9	20K	29M
1391/10/17	1,509	1,509	1,509	1,509	(0.13)	4	4K	5M
1391/10/13	1,513	1,450	1,513	1,511	0.07	47	164K	247M
1391/10/12	1,510	1,510	1,510	1,510	0.0	35	39K	59M
1391/10/11	1,510	1,510	1,510	1,510	(0.66)	41	32K	49M
1391/10/10	1,518	1,518	1,522	1,520	0.13	230	345K	524M
1391/10/09	1,589	1,516	1,589	1,518	0.26	130	202K	307M
1391/10/06	1,514	1,514	1,514	1,514	4.99	3	10K	15M
1391/10/05	1,442	1,442	1,442	1,442	4.95	3	21K	30M
1391/10/04	1,374	1,374	1,374	1,374	4.97	10	34K	46M
1391/10/03	1,301	1,301	1,313	1,309	4.64	5	18K	24M
1391/10/02	1,189	1,189	1,251	1,251	0.0	12	6M	8B
1391/09/29	1,252	1,251	1,313	1,251	0.0	22	33M	41B
1391/09/28	1,251	1,251	1,251	1,251	0.08	17	45K	57M
1391/09/27	1,250	1,250	1,254	1,250	(0.71)	177	204K	255M
1391/09/26	1,259	1,259	1,259	1,259	0.0	32	26K	33M
1391/09/25	1,259	1,259	1,259	1,259	0.0	12	9K	12M
1391/09/22	1,259	1,259	1,299	1,259	(4.98)	14	50K	63M
1391/09/21	1,311	1,311	1,355	1,325	(3.21)	20	67K	88M
1391/09/20	1,370	1,366	1,372	1,369	(4.27)	36	77K	105M
1391/09/19	1,430	1,430	1,430	1,430	(4.28)	3	29K	41M
1391/09/18	1,500	1,480	1,539	1,494	(0.93)	32	55K	83M
1391/09/15	1,500	1,500	1,510	1,508	1.00	1,497	3M	4B
1391/09/14	1,500	1,489	1,500	1,493	(2.35)	105	167K	249M
1391/09/13	1,500	1,490	1,551	1,529	2.69	132	539K	824M
1391/09/12	1,479	1,455	1,508	1,489	(0.13)	49	210K	313M
1391/09/11	1,500	1,441	1,510	1,491	(1.06)	576	931K	1B
1391/09/08	1,507	1,506	1,508	1,507	0.0	154	711K	1B
1391/09/07	1,509	1,500	1,509	1,507	(0.07)	120	606K	913M
1391/09/06	1,510	1,490	1,518	1,508	(0.53)	199	662K	998M
1391/09/01	1,519	1,514	1,530	1,516	0.13	122	315K	478M
1391/08/30	1,515	1,509	1,529	1,514	0.20	333	850K	1B
1391/08/29	1,510	1,500	1,540	1,511	51.10	516	5M	7B