Name: تکادو
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تکادو
وکادو(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	4,530	4,530	4,530	4,530	(2.79)	42	3M	16B
1405/06/28	4,910	4,630	4,910	4,660	(2.31)	283	23M	108B
1405/06/25	4,800	4,660	4,940	4,770	17.20	687	81M	387B
1405/06/04	4,250	4,250	4,370	4,340	24.36	1,154	145M	628B
1405/05/17	3,510	3,510	3,510	3,490	2.35	177	7M	25B
1405/05/14	3,440	3,440	3,440	3,410	2.10	101	7M	23B
1405/05/13	3,350	3,350	3,350	3,340	2.39	75	8M	27B
1405/05/12	3,350	3,350	3,350	3,340	2.39	75	8M	27B
1405/05/07	3,271	3,101	3,279	3,262	2.45	293	51M	165B
1405/05/06	3,184	3,183	3,184	3,184	2.98	238	27M	86B
1405/05/05	3,093	3,011	3,093	3,092	2.96	228	46M	141B
1405/05/04	3,003	3,003	3,003	3,003	2.98	43	4M	12B
1405/05/03	2,916	2,916	2,916	2,916	2.97	67	8M	23B
1405/04/31	2,832	2,832	2,832	2,832	2.98	51	6M	17B
1405/04/30	2,750	2,750	2,750	2,750	3.00	44	6M	16B
1405/04/29	2,670	2,670	2,670	2,670	2.97	49	7M	19B
1405/04/28	2,576	2,493	2,629	2,593	1.57	121	10M	25B
1405/04/27	2,561	2,552	2,600	2,553	(2.93)	118	13M	34B
1405/04/24	2,647	2,552	2,647	2,630	2.33	80	6M	15B
1405/04/23	2,471	2,470	2,573	2,570	2.84	80	11M	28B
1405/04/22	2,421	2,421	2,569	2,499	0.16	131	9M	23B
1405/04/21	2,495	2,495	2,523	2,495	(2.99)	284	27M	66B
1405/04/20	2,698	2,558	2,698	2,572	(2.46)	224	14M	36B
1405/04/17	2,754	2,595	2,754	2,637	(1.42)	86	7M	18B
1405/04/09	2,675	2,675	2,675	2,675	2.96	104	13M	34B
1405/04/08	2,575	2,477	2,628	2,598	1.80	160	13M	33B
1405/04/07	2,550	2,550	2,690	2,552	(2.89)	126	11M	28B
1405/04/06	2,672	2,619	2,700	2,628	(2.67)	161	11M	28B
1405/04/03	2,790	2,665	2,800	2,700	(1.71)	300	24M	64B
1405/04/01	2,746	2,746	2,798	2,747	(2.93)	201	19M	52B
1405/03/31	2,792	2,792	2,792	2,830	(1.67)	62	6M	15B
1405/03/27	2,890	2,749	2,919	2,878	1.55	303	22M	63B
1405/03/26	2,836	2,722	2,836	2,834	2.90	371	42M	119B
1405/03/25	2,790	2,790	2,790	2,754	1.66	64	6M	18B
1405/03/24	2,747	2,747	2,747	2,709	1.57	45	6M	16B
1405/03/23	2,716	2,716	2,716	2,667	1.14	44	4M	11B
1405/03/20	2,637	2,637	2,637	2,637	2.97	65	5M	14B
1405/03/19	2,561	2,561	2,561	2,561	2.98	55	5M	14B
1405/03/18	2,480	2,432	2,582	2,487	(0.8)	572	55M	136B
1405/03/17	2,507	2,507	2,507	2,507	3.00	29	4M	10B
1405/03/16	2,434	2,434	2,434	2,434	2.96	51	6M	14B
1405/03/13	2,364	2,364	2,364	2,364	2.96	47	4M	10B
1405/03/12	2,296	2,296	2,296	2,296	2.96	31	4M	9B
1405/03/11	2,230	2,230	2,230	2,230	2.95	65	7M	15B
1405/03/10	2,166	2,166	2,166	2,166	3.00	28	2M	5B
1405/03/09	2,103	2,103	2,103	2,103	2.99	31	2M	4B
1405/03/06	2,089	2,089	2,089	2,042	0.64	34	1M	3B
1405/03/05	2,089	2,089	2,089	2,042	0.64	34	1M	3B
1405/03/04	2,087	2,087	2,087	2,029	0.10	5	254K	531M
1404/12/09	2,087	1,967	2,087	2,029	0.10	34	2M	4B
1404/12/06	2,040	1,990	2,095	2,027	(0.49)	57	4M	8B
1404/12/05	2,016	2,015	2,077	2,037	(1.93)	43	2M	4B
1404/12/04	2,097	2,037	2,097	2,077	2.01	55	2M	3B
1404/12/03	2,030	2,029	2,068	2,036	(2.63)	79	10M	19B
1404/12/02	2,088	2,088	2,140	2,091	(2.83)	84	9M	19B
1404/11/29	2,141	2,140	2,178	2,152	0.05	34	1M	3B
1404/11/28	2,157	2,118	2,157	2,151	2.67	86	12M	25B
1404/11/27	2,076	2,075	2,143	2,095	(2.06)	81	18M	37B
1404/11/26	2,203	2,137	2,203	2,139	(2.91)	106	20M	42B
1404/11/25	2,203	2,160	2,267	2,203	0.05	80	5M	11B
1404/11/21	2,160	2,160	2,255	2,202	0.32	223	21M	47B
1404/11/20	2,194	2,194	2,244	2,195	(2.92)	103	10M	23B
1404/11/19	2,289	2,243	2,308	2,261	(0.35)	105	5M	12B
1404/11/18	2,180	2,180	2,272	2,269	2.86	120	10M	23B
1404/11/14	2,239	2,199	2,260	2,206	(2.65)	130	8M	18B
1404/11/13	2,157	2,157	2,287	2,266	2.03	146	11M	25B
1404/11/12	2,209	2,209	2,297	2,221	(2.46)	112	7M	15B
1404/11/11	2,289	2,276	2,360	2,277	(2.94)	134	21M	48B
1404/11/08	2,274	2,274	2,414	2,346	0.09	256	27M	64B
1404/11/07	2,344	2,344	2,344	2,344	(2.98)	121	21M	49B
1404/11/06	2,416	2,416	2,416	2,416	(2.97)	36	5M	12B
1404/11/05	2,490	2,490	2,500	2,490	(2.96)	79	7M	18B
1404/11/04	2,622	2,470	2,622	2,566	0.79	274	29M	74B
1404/11/01	2,540	2,540	2,546	2,546	2.99	72	8M	20B
1404/10/30	2,440	2,440	2,473	2,472	2.96	155	17M	43B
1404/10/29	2,352	2,352	2,405	2,401	2.83	176	21M	52B
1404/10/28	2,300	2,300	2,398	2,335	(1.52)	138	10M	23B
1404/10/24	2,371	2,371	2,372	2,371	(2.99)	108	15M	35B
1404/10/23	2,450	2,440	2,536	2,444	(2.82)	182	14M	34B
1404/10/22	2,530	2,469	2,543	2,515	1.86	151	8M	21B
1404/10/21	2,472	2,467	2,503	2,469	(2.91)	121	10M	24B
1404/10/20	2,543	2,543	2,547	2,543	(2.98)	123	10M	25B
1404/10/17	2,706	2,550	2,706	2,621	(0.27)	202	15M	41B
1404/10/16	2,628	2,628	2,628	2,628	2.98	79	8M	20B
1404/10/15	2,472	2,472	2,555	2,552	2.86	110	12M	30B
1404/10/14	2,482	2,481	2,482	2,481	(2.97)	147	13M	31B
1404/10/10	2,537	2,537	2,617	2,557	(2.22)	173	10M	26B
1404/10/09	2,615	2,615	2,616	2,615	(2.97)	74	6M	17B
1404/10/08	2,721	2,640	2,802	2,695	(0.96)	423	37M	101B
1404/10/07	2,758	2,617	2,760	2,721	0.89	476	27M	74B
1404/10/06	2,700	2,670	2,700	2,697	2.86	345	35M	95B
1404/10/03	2,597	2,597	2,623	2,622	2.94	294	43M	113B
1404/10/02	2,506	2,506	2,607	2,547	0.55	119	6M	15B
1404/10/01	2,588	2,511	2,648	2,533	(2.13)	164	14M	36B
1404/09/30	2,606	2,558	2,693	2,588	(1.82)	172	9M	22B
1404/09/29	2,566	2,566	2,649	2,636	2.49	189	21M	54B
1404/09/26	2,552	2,552	2,653	2,572	(2.21)	142	4M	11B
1404/09/25	2,720	2,606	2,764	2,630	(2.08)	175	16M	42B
1404/09/24	2,699	2,639	2,714	2,686	1.94	176	16M	44B
1404/09/23	2,698	2,584	2,698	2,635	(0.57)	207	17M	45B
1404/09/22	2,723	2,617	2,723	2,650	0.23	255	19M	51B
1404/09/19	2,641	2,594	2,684	2,644	1.46	125	7M	19B
1404/09/18	2,608	2,509	2,614	2,606	2.68	110	7M	18B
1404/09/17	2,416	2,413	2,560	2,538	2.09	230	26M	66B
1404/09/16	2,596	2,476	2,596	2,486	(2.59)	173	16M	39B
1404/09/15	2,558	2,486	2,558	2,552	2.74	240	22M	57B
1404/09/12	2,484	2,484	2,484	2,484	2.99	70	6M	15B
1404/09/11	2,412	2,412	2,412	2,412	2.99	98	5M	13B
1404/09/10	2,280	2,280	2,342	2,342	2.99	117	14M	33B
1404/09/09	2,270	2,265	2,314	2,274	(2.61)	171	22M	50B
1404/09/08	2,344	2,303	2,370	2,335	(1.48)	93	7M	16B
1404/09/05	2,362	2,298	2,422	2,370	0.38	159	10M	24B
1404/09/04	2,351	2,324	2,418	2,361	0.43	135	7M	17B
1404/09/02	2,340	2,301	2,397	2,351	0.99	253	20M	47B
1404/09/01	2,331	2,240	2,331	2,328	2.83	117	11M	26B
1404/08/28	2,201	2,175	2,294	2,264	1.62	167	26M	60B
1404/08/27	2,283	2,191	2,284	2,228	0.45	183	13M	29B
1404/08/26	2,160	2,160	2,228	2,218	2.50	315	34M	76B
1404/08/25	2,164	2,160	2,219	2,164	(2.79)	256	29M	62B
1404/08/24	2,275	2,217	2,275	2,226	(2.58)	142	11M	24B
1404/08/21	2,277	2,275	2,400	2,285	(2.56)	120	9M	21B
1404/08/20	2,326	2,320	2,428	2,345	(1.92)	204	21M	49B
1404/08/19	2,262	2,262	2,397	2,391	2.71	233	21M	50B
1404/08/18	2,293	2,256	2,388	2,328	0.34	232	14M	33B
1404/08/17	2,300	2,241	2,326	2,320	2.70	164	12M	28B
1404/08/14	2,245	2,245	2,334	2,259	(2.38)	127	9M	21B
1404/08/13	2,314	2,309	2,377	2,314	(2.77)	112	8M	19B
1404/08/12	2,425	2,334	2,427	2,380	0.98	175	13M	30B
1404/08/11	2,400	2,343	2,450	2,357	(2.4)	261	25M	58B
1404/08/10	2,417	2,325	2,417	2,415	2.90	151	20M	49B
1404/08/07	2,347	2,344	2,347	2,347	2.98	162	22M	52B
1404/08/06	2,250	2,223	2,337	2,279	0.44	254	16M	36B
1404/08/05	2,291	2,213	2,346	2,269	(0.48)	218	13M	30B
1404/08/04	2,285	2,206	2,290	2,280	2.52	255	28M	63B
1404/08/03	2,228	2,142	2,235	2,224	2.49	318	26M	57B
1404/07/30	2,150	2,123	2,172	2,170	2.89	215	22M	48B
1404/07/29	2,060	2,060	2,117	2,109	2.58	218	30M	63B
1404/07/28	2,083	2,016	2,098	2,056	0.44	282	15M	31B
1404/07/27	2,080	1,999	2,080	2,047	(0.1)	690	59M	121B
1404/07/26	2,037	1,973	2,053	2,049	2.76	203	28M	57B
1404/07/23	2,011	1,910	2,011	1,994	2.10	556	66M	131B
1404/07/22	1,953	1,953	1,953	1,953	2.95	28	556K	1B
1404/07/21	1,897	1,897	1,897	1,897	2.99	17	270K	513M
1404/07/20	1,842	1,842	1,842	1,842	2.96	11	163K	301M
1404/07/19	1,789	1,789	1,789	1,789	2.99	11	395K	706M
1404/07/16	1,779	1,779	1,779	1,737	0.52	27	2M	4B
1404/07/15	1,755	1,755	1,755	1,728	1.41	47	6M	10B
1404/07/14	1,724	1,724	1,724	1,704	1.79	68	7M	13B
1404/07/13	1,696	1,696	1,696	1,674	1.64	52	7M	11B
1404/07/12	1,660	1,660	1,671	1,647	1.48	70	6M	10B
1404/07/09	1,615	1,582	1,625	1,623	2.85	197	23M	37B
1404/07/08	1,582	1,566	1,582	1,578	2.73	96	12M	19B
1404/07/07	1,574	1,574	1,574	1,536	0.46	23	2M	3B
1404/07/06	1,572	1,572	1,572	1,529	0.13	22	720K	1B
1404/07/05	1,481	1,481	1,566	1,527	0.39	47	2M	3B
1404/07/02	1,521	1,521	1,524	1,521	(3.0)	107	15M	22B
1404/07/01	1,535	1,533	1,547	1,568	(0.76)	64	4M	5B
1404/06/31	1,575	1,575	1,600	1,580	(2.65)	150	12M	19B
1404/06/30	1,585	1,585	1,585	1,623	(0.61)	25	3M	4B
1404/06/18	1,664	1,631	1,672	1,633	0.55	37	3M	5B
1404/06/17	1,602	1,602	1,654	1,624	1.12	72	5M	8B
1404/06/16	1,619	1,600	1,634	1,606	1.20	99	6M	9B
1404/06/15	1,572	1,569	1,599	1,587	(1.86)	109	9M	13B
1404/06/12	1,595	1,585	1,640	1,617	0.12	99	5M	9B
1404/06/11	1,574	1,574	1,656	1,615	0.25	129	7M	12B
1404/06/09	1,590	1,574	1,634	1,611	(0.68)	171	9M	14B
1404/06/08	1,653	1,590	1,653	1,622	1.06	146	17M	28B
1404/05/27	1,731	1,731	1,822	1,805	2.04	129	9M	16B
1404/05/26	1,726	1,705	1,808	1,769	0.74	152	8M	15B
1404/05/25	1,808	1,712	1,808	1,756	(0.45)	96	5M	9B
1404/05/22	1,729	1,728	1,732	1,764	(0.95)	61	4M	6B
1404/05/21	1,867	1,759	1,867	1,781	(1.77)	170	13M	23B
1404/05/20	1,842	1,842	1,842	1,813	1.34	87	5M	9B
1404/05/19	1,751	1,751	1,807	1,789	1.94	195	21M	38B
1404/05/18	1,734	1,721	1,789	1,755	(1.07)	80	5M	9B
1404/05/15	1,750	1,739	1,760	1,774	(1.0)	96	4M	7B
1404/05/14	1,793	1,791	1,802	1,792	(2.93)	140	12M	21B
1404/05/13	1,750	1,750	1,858	1,846	2.33	144	9M	17B
1404/05/12	1,779	1,779	1,790	1,804	(1.58)	90	6M	10B
1404/05/11	1,818	1,818	1,850	1,833	(2.19)	125	8M	14B
1404/05/08	1,823	1,823	1,823	1,874	(0.27)	16	989K	2B
1404/05/07	1,825	1,825	1,825	1,879	(0.11)	9	435K	793M
1404/05/06	1,842	1,834	1,842	1,881	(0.48)	37	2M	3B
1404/05/05	1,890	1,867	1,950	1,890	(1.77)	115	7M	14B
1404/05/04	1,982	1,908	2,018	1,924	(2.14)	210	15M	28B
1404/05/01	1,960	1,948	2,020	1,966	(2.09)	214	10M	19B
1404/04/31	2,020	2,000	2,055	2,008	(2.57)	155	9M	19B
1404/04/30	2,053	2,053	2,129	2,061	(2.6)	459	37M	76B
1404/04/29	2,060	2,060	2,060	2,116	(0.33)	20	1M	2B
1404/04/28	2,070	2,070	2,070	2,123	(0.47)	24	1M	3B
1404/04/25	2,086	2,086	2,086	2,133	(0.79)	27	2M	5B
1404/04/24	2,100	2,100	2,100	2,150	(0.65)	22	2M	4B
1404/04/23	2,116	2,116	2,116	2,164	(0.78)	22	2M	5B
1404/04/22	2,133	2,133	2,133	2,181	(0.77)	29	2M	5B
1404/04/21	2,177	2,177	2,177	2,198	(2.05)	50	6M	13B
1404/04/18	2,188	2,188	2,188	2,244	(0.49)	16	1M	3B
1404/04/17	2,198	2,198	2,198	2,255	(0.44)	18	1M	3B
1404/04/16	2,239	2,239	2,239	2,265	(1.86)	50	5M	12B
1404/04/11	2,258	2,258	2,258	2,308	(0.82)	37	2M	5B
1404/04/10	2,260	2,260	2,260	2,327	(0.09)	6	263K	594M
1404/03/21	2,390	2,259	2,390	2,329	0.13	137	10M	22B
1404/03/20	2,369	2,255	2,369	2,326	0.17	101	3M	7B
1404/03/19	2,440	2,301	2,440	2,322	(2.11)	131	6M	14B
1404/03/18	2,336	2,336	2,450	2,372	(1.5)	173	8M	18B
1404/03/17	2,380	2,373	2,380	2,408	(1.55)	57	4M	10B
1404/03/13	2,427	2,425	2,513	2,446	(2.12)	327	19M	46B
1404/03/12	2,540	2,468	2,569	2,499	(1.77)	136	6M	14B
1404/03/11	2,610	2,543	2,610	2,544	(2.94)	182	9M	22B
1404/03/10	2,607	2,566	2,626	2,621	2.78	357	31M	82B
1404/03/07	2,555	2,538	2,660	2,550	(2.52)	506	35M	90B
1404/03/06	2,614	2,614	2,678	2,616	(2.9)	663	34M	89B
1404/03/05	2,683	2,671	2,700	2,694	(2.14)	93	5M	14B
1404/03/04	2,722	2,722	2,722	2,753	(1.89)	66	4M	12B
1404/03/03	2,813	2,766	2,930	2,806	(1.58)	288	23M	63B
1404/02/31	2,910	2,763	2,910	2,851	0.21	317	14M	40B
1404/02/30	2,858	2,777	2,858	2,845	2.52	565	48M	136B
1404/02/29	2,718	2,653	2,799	2,775	2.10	615	45M	126B
1404/02/28	2,780	2,684	2,840	2,718	(1.77)	509	31M	84B
1404/02/27	2,788	2,631	2,788	2,767	2.22	1,087	95M	262B
1404/02/24	2,714	2,714	2,714	2,707	2.73	64	8M	21B
1404/02/23	2,647	2,647	2,647	2,635	2.53	57	7M	19B
1404/02/22	2,593	2,593	2,593	2,570	2.07	41	6M	15B
1404/02/21	2,545	2,545	2,545	2,518	1.90	53	5M	13B
1404/02/20	2,472	2,472	2,472	2,471	2.96	73	8M	20B
1404/02/17	2,404	2,404	2,404	2,400	2.83	101	8M	20B
1404/02/16	2,340	2,340	2,340	2,334	2.73	90	8M	19B
1404/02/15	2,318	2,318	2,318	2,272	0.93	58	3M	7B
1404/02/14	2,317	2,317	2,317	2,251	0.04	19	71K	164M
1404/02/13	2,302	2,302	2,302	2,250	0.67	38	2M	5B
1404/01/27	3,976	3,857	4,039	3,925	(1.28)	195	8M	33B
1404/01/26	4,036	3,923	4,036	3,976	1.45	48	3M	11B
1404/01/23	3,839	3,839	4,000	3,919	(0.94)	75	2M	9B
1404/01/20	3,961	3,842	4,060	3,956	0.23	67	2M	8B
1404/01/19	3,940	3,940	3,947	3,947	2.97	119	7M	26B
1404/01/18	3,753	3,739	3,753	3,833	(0.54)	42	975K	4B
1404/01/17	3,954	3,795	3,954	3,854	0.03	34	671K	3B
1404/01/16	3,889	3,757	3,889	3,853	(0.41)	53	974K	4B
1404/01/10	3,700	3,700	3,921	3,869	1.63	92	3M	13B
1404/01/09	3,792	3,759	3,792	3,807	(1.75)	86	3M	13B
1404/01/06	3,769	3,769	3,884	3,875	(0.23)	39	655K	2B
1404/01/05	3,770	3,770	3,997	3,884	0.08	76	2M	7B
1403/12/28	3,804	3,788	3,840	3,881	(0.61)	35	1M	4B
1403/12/27	3,805	3,805	3,921	3,905	(0.41)	177	2M	7B
1403/12/26	3,938	3,820	3,941	3,921	(0.43)	182	1M	5B
1403/12/25	3,990	3,873	4,000	3,938	0.15	37	720K	3B
1403/12/22	3,851	3,850	3,960	3,932	(0.93)	70	2M	7B
1403/12/21	3,955	3,955	4,060	3,969	(2.65)	113	8M	30B
1403/12/20	4,010	4,004	4,210	4,077	(1.21)	113	3M	13B
1403/12/19	4,053	4,053	4,054	4,127	(1.22)	59	2M	8B
1403/12/18	4,319	4,069	4,319	4,178	(0.38)	171	4M	16B
1403/12/15	4,296	4,125	4,296	4,194	0.41	80	1M	6B
1403/12/13	4,122	4,122	4,249	4,177	(1.69)	274	4M	16B
1403/12/12	4,339	4,224	4,350	4,249	0.59	89	1M	6B
1403/12/11	4,187	4,114	4,237	4,224	2.67	136	5M	20B
1403/12/08	4,189	4,065	4,189	4,114	1.16	82	2M	10B
1403/12/07	4,073	4,073	4,073	4,067	2.83	116	5M	20B
1403/12/06	3,920	3,920	4,018	3,955	1.38	86	2M	9B
1403/12/05	3,803	3,803	4,005	3,901	0.26	72	1M	5B
1403/12/04	3,816	3,816	3,930	3,891	(0.74)	99	2M	8B
1403/12/01	4,129	3,891	4,129	3,920	(2.27)	147	6M	24B
1403/11/30	3,872	3,871	4,099	4,011	0.78	98	2M	7B
1403/11/29	3,976	3,976	4,031	3,980	(2.88)	431	8M	31B
1403/11/28	4,020	4,020	4,020	4,098	(1.11)	37	2M	7B
1403/11/27	4,047	4,047	4,047	4,144	(0.67)	31	1M	4B
1403/11/23	4,227	4,168	4,369	4,172	(2.89)	146	7M	29B
1403/11/21	4,317	4,227	4,436	4,296	(1.4)	145	4M	16B
1403/11/17	4,489	4,303	4,489	4,357	(0.05)	57	1M	4B
1403/11/16	4,226	4,226	4,430	4,359	1.35	97	2M	10B
1403/11/15	4,300	4,218	4,314	4,301	(0.3)	64	963K	4B
1403/11/14	4,191	4,191	4,420	4,314	0.49	93	3M	13B
1403/11/13	4,300	4,244	4,300	4,293	(1.87)	119	3M	13B
1403/11/10	4,368	4,300	4,425	4,375	(1.09)	106	3M	13B
1403/11/08	4,383	4,365	4,495	4,423	(1.71)	101	3M	12B
1403/11/07	4,392	4,392	4,599	4,500	(0.33)	121	3M	13B
1403/11/06	4,527	4,437	4,611	4,515	(0.27)	89	2M	9B
1403/11/03	4,502	4,502	4,625	4,527	0.80	73	1M	7B
1403/11/02	4,471	4,465	4,600	4,491	(2.43)	156	5M	21B
1403/11/01	4,571	4,564	4,846	4,603	(2.17)	139	5M	24B
1403/10/30	4,701	4,701	4,750	4,705	(2.91)	148	6M	28B
1403/10/29	4,840	4,753	4,987	4,846	(1.1)	54	2M	9B
1403/10/26	5,100	4,850	5,120	4,900	(2.0)	232	9M	44B
1403/10/24	4,880	4,870	5,110	5,000	0.40	270	9M	45B
1403/10/23	5,000	4,970	5,140	4,980	(2.73)	199	5M	27B
1403/10/22	5,150	5,000	5,170	5,120	1.93	377	11M	55B
1403/10/19	4,895	4,895	5,024	5,023	2.97	205	8M	42B
1403/10/18	4,819	4,751	4,884	4,878	2.87	212	9M	42B
1403/10/17	4,799	4,630	4,800	4,742	(0.23)	295	9M	40B
1403/10/16	4,800	4,679	4,816	4,753	1.65	310	8M	38B
1403/10/15	4,658	4,623	4,676	4,676	3.00	276	7M	32B
1403/10/12	4,550	4,530	4,660	4,540	(2.58)	376	12M	54B
1403/10/11	4,660	4,660	4,790	4,660	(2.92)	187	5M	25B
1403/10/10	4,750	4,750	4,750	4,800	(1.84)	64	3M	12B
1403/10/09	4,960	4,800	4,960	4,890	(1.01)	60	2M	7B
1403/10/08	4,890	4,880	5,090	4,940	(1.65)	220	6M	27B
1403/10/05	4,968	4,952	5,146	5,023	(1.61)	78	2M	12B
1403/10/04	5,001	5,000	5,170	5,105	1.69	241	6M	32B
1403/10/03	5,015	4,950	5,024	5,020	2.91	266	9M	47B
1403/10/02	4,886	4,770	4,886	4,878	2.82	208	7M	36B
1403/10/01	4,748	4,620	4,758	4,744	2.68	204	9M	42B
1403/09/28	4,508	4,508	4,760	4,620	(0.58)	161	4M	20B
1403/09/27	4,840	4,569	4,840	4,647	(1.34)	115	3M	12B
1403/09/26	4,849	4,673	4,849	4,710	(2.22)	302	11M	50B
1403/09/25	4,849	4,710	4,850	4,817	2.29	198	7M	31B
1403/09/24	4,709	4,709	4,709	4,709	3.00	111	5M	25B
1403/09/21	4,668	4,461	4,668	4,572	(0.52)	227	6M	26B
1403/09/20	4,599	4,451	4,697	4,596	0.77	239	9M	43B
1403/09/19	4,498	4,452	4,565	4,561	2.89	347	19M	86B
1403/09/18	4,358	4,358	4,590	4,433	(1.31)	160	4M	18B
1403/09/17	4,715	4,469	4,715	4,492	(2.5)	260	10M	43B
1403/09/14	4,650	4,460	4,714	4,607	0.66	511	24M	109B
1403/09/13	4,605	4,339	4,607	4,577	2.33	408	19M	88B
1403/09/12	4,449	4,353	4,483	4,473	2.76	168	6M	25B
1403/09/11	4,538	4,343	4,538	4,353	(2.77)	154	6M	25B
1403/09/10	4,610	4,410	4,682	4,477	(1.52)	613	15M	67B
1403/09/07	4,520	4,327	4,588	4,546	2.04	442	14M	63B
1403/09/06	4,617	4,349	4,617	4,455	(0.62)	345	11M	51B
1403/09/05	4,483	4,410	4,483	4,483	2.99	179	6M	25B
1403/09/04	4,260	4,260	4,354	4,353	2.96	195	7M	29B
1403/09/03	4,228	4,136	4,258	4,228	2.27	409	13M	55B
1403/08/30	4,162	4,012	4,229	4,134	(0.05)	116	2M	10B
1403/08/29	4,116	4,000	4,176	4,136	2.00	164	5M	22B
1403/08/28	3,989	3,988	4,069	4,055	2.63	120	5M	20B
1403/08/27	3,987	3,786	3,987	3,951	2.07	144	4M	17B
1403/08/26	3,850	3,850	3,924	3,871	1.60	68	3M	11B
1403/08/23	3,799	3,700	3,816	3,810	2.83	214	8M	29B
1403/08/22	3,817	3,697	3,817	3,705	(2.78)	167	5M	19B
1403/08/21	3,934	3,713	3,937	3,811	(0.42)	107	3M	12B
1403/08/20	3,811	3,811	3,854	3,827	2.27	125	4M	16B
1403/08/19	3,748	3,729	3,796	3,742	1.52	90	3M	11B
1403/08/16	3,590	3,590	3,755	3,686	(0.41)	33	878K	3B
1403/08/15	3,785	3,599	3,790	3,701	(0.24)	65	2M	6B
1403/08/14	3,665	3,665	3,845	3,710	(1.8)	72	3M	12B
1403/08/13	3,845	3,670	3,845	3,778	(0.13)	11	256K	941M
1403/08/12	3,897	3,687	3,897	3,783	(0.47)	75	1M	4B
1403/08/09	3,772	3,772	3,870	3,801	(2.24)	95	4M	15B
1403/08/08	3,912	3,788	3,912	3,888	(0.44)	33	754K	3B
1403/08/07	4,010	3,803	4,010	3,905	0.23	77	2M	10B
1403/08/06	3,960	3,867	3,968	3,896	1.12	96	3M	11B
1403/08/05	3,752	3,752	3,981	3,853	(0.39)	158	7M	26B
1403/08/02	3,759	3,759	3,759	3,868	(0.18)	7	299K	1B
1403/08/01	3,766	3,766	3,766	3,875	(0.18)	7	303K	1B
1403/07/30	3,793	3,793	3,793	3,882	(0.72)	19	1M	5B
1403/07/29	3,796	3,796	3,796	3,910	(0.08)	3	151K	574M
1403/07/28	3,844	3,802	3,844	3,913	(0.15)	14	277K	1B
1403/07/25	3,962	3,844	4,080	3,919	(1.09)	105	3M	13B
1403/07/24	3,998	3,878	3,998	3,962	(0.88)	56	2M	6B
1403/07/23	3,977	3,968	4,153	3,997	(2.27)	141	7M	27B
1403/07/22	3,969	3,969	4,111	4,090	2.45	192	9M	36B
1403/07/21	3,931	3,931	4,151	3,992	(1.48)	128	3M	12B
1403/07/18	4,018	4,018	4,018	4,052	(0.15)	16	722K	3B
1403/07/15	4,018	4,018	4,018	4,058	0.0	1	61K	244M
1403/07/14	4,057	4,057	4,057	4,058	(0.95)	68	5M	20B
1403/07/11	4,097	4,097	4,097	4,097	(0.99)	288	10M	41B
1403/07/10	4,138	4,138	4,138	4,138	(0.98)	157	11M	46B
1403/07/09	4,144	4,144	4,144	4,179	(0.14)	11	665K	3B
1403/07/08	4,153	4,153	4,153	4,185	(0.21)	26	1M	5B
1403/07/07	4,154	4,154	4,154	4,194	(0.02)	3	134K	558M
1403/07/04	4,199	4,105	4,224	4,195	2.29	185	7M	29B
1403/07/03	4,133	4,020	4,147	4,101	1.84	200	7M	28B
1403/07/02	3,997	3,925	4,042	4,027	2.60	168	6M	23B
1403/07/01	4,078	3,894	4,078	3,925	(2.22)	259	9M	36B
1403/06/28	3,801	3,801	4,035	4,014	2.45	315	14M	55B
1403/06/27	3,921	3,826	3,921	3,918	2.92	186	9M	35B
1403/06/26	3,816	3,594	3,816	3,807	2.75	360	23M	89B
1403/06/25	3,789	3,789	3,789	3,705	0.71	36	1M	5B
1403/06/24	3,772	3,772	3,772	3,679	0.44	25	809K	3B
1403/06/21	3,740	3,740	3,740	3,663	0.85	48	2M	6B
1403/06/20	3,704	3,704	3,704	3,632	0.97	55	2M	7B
1403/06/19	3,672	3,672	3,672	3,597	0.87	36	2M	6B
1403/06/18	3,643	3,643	3,643	3,566	0.82	48	2M	6B
1403/06/17	3,617	3,617	3,617	3,537	0.71	48	1M	5B
1403/06/13	3,555	3,555	3,555	3,512	0.75	52	2M	8B
1403/06/11	3,531	3,531	3,531	3,486	0.69	48	2M	7B
1403/06/10	3,515	3,515	3,515	3,462	0.44	39	1M	4B
1403/06/07	3,484	3,484	3,484	3,447	0.91	66	3M	9B
1403/06/06	3,360	3,360	3,459	3,416	0.71	57	2M	8B
1403/06/05	3,340	3,341	3,402	3,392	1.68	116	5M	18B
1403/06/03	3,330	3,320	3,385	3,336	0.51	55	2M	6B
1403/05/31	3,258	3,258	3,381	3,319	0.03	53	985K	3B
1403/05/30	3,378	3,305	3,429	3,318	(1.6)	118	6M	21B
1403/05/29	3,378	3,300	3,378	3,372	1.81	288	18M	59B
1403/05/28	3,373	3,373	3,373	3,312	0.15	12	473K	2B
1403/05/14	3,567	3,567	3,567	3,567	(1.0)	74	3M	11B
1403/05/13	3,603	3,603	3,712	3,603	(2.99)	78	3M	12B
1403/05/10	3,714	3,714	3,819	3,714	(2.98)	120	5M	18B
1403/05/09	3,930	3,752	3,930	3,828	(0.98)	114	2M	9B
1403/05/08	3,796	3,796	3,953	3,866	0.08	148	3M	12B
1403/05/06	3,899	3,822	3,901	3,863	0.13	105	3M	11B
1403/05/03	3,870	3,831	3,898	3,858	(0.03)	95	3M	12B
1403/05/02	3,919	3,823	3,919	3,859	(0.21)	63	1M	4B
1403/05/01	3,999	3,801	4,019	3,867	(1.18)	94	2M	7B
1403/04/31	3,990	3,839	4,064	3,913	(0.94)	82	1M	5B
1403/04/30	4,047	3,896	4,080	3,950	(0.55)	85	2M	6B
1403/04/27	3,966	3,870	3,979	3,972	2.80	146	3M	12B
1403/04/24	3,930	3,830	3,930	3,864	0.49	51	913K	4B
1403/04/23	4,022	3,817	4,022	3,845	(2.29)	155	6M	21B
1403/04/20	3,933	3,933	4,082	3,935	(2.94)	98	4M	16B
1403/04/19	3,951	3,951	4,107	4,054	(0.12)	153	2M	7B
1403/04/18	4,179	4,003	4,248	4,059	(1.62)	191	4M	15B
1403/04/17	4,132	3,905	4,132	4,126	2.84	82	4M	18B
1403/04/16	4,012	4,012	4,012	4,012	2.98	33	1M	4B
1403/04/13	3,968	3,826	3,977	3,896	0.80	64	1M	6B
1403/04/12	3,970	3,800	4,020	3,865	(1.23)	75	2M	6B
1403/04/11	3,866	3,866	4,050	3,913	(1.81)	48	747K	3B
1403/04/10	3,991	3,985	3,991	3,985	(2.99)	41	1M	5B
1403/04/09	3,941	3,941	4,149	4,108	1.96	145	2M	8B
1403/04/06	4,000	3,942	4,045	4,029	1.59	159	3M	14B
1403/04/04	3,989	3,865	4,009	3,966	0.89	103	2M	7B
1403/04/03	3,930	3,901	3,990	3,931	0.26	164	2M	8B
1403/04/02	3,920	3,890	3,937	3,921	1.58	295	2M	9B
1403/03/30	3,868	3,814	3,868	3,860	1.63	60	688K	3B
1403/03/29	3,834	3,712	3,834	3,798	0.42	100	2M	6B
1403/03/27	3,923	3,779	3,923	3,782	(1.92)	109	4M	16B
1403/03/26	3,856	3,856	3,987	3,856	(1.98)	92	4M	17B
1403/03/23	3,933	3,933	4,008	3,934	(1.97)	58	3M	13B
1403/03/22	4,067	3,972	4,134	4,013	(0.99)	114	3M	10B
1403/03/21	4,028	4,001	4,068	4,053	1.60	117	3M	11B
1403/03/20	3,988	3,988	4,090	3,989	(1.97)	106	3M	13B
1403/03/19	4,222	4,066	4,222	4,069	(1.9)	18	461K	2B
1403/03/16	4,132	4,132	4,295	4,148	(1.61)	90	3M	10B
1403/03/13	4,360	4,214	4,360	4,216	(1.93)	45	1M	5B
1403/03/12	4,303	4,146	4,303	4,299	1.90	125	3M	14B
1403/03/09	4,116	4,116	4,231	4,219	1.69	66	2M	8B
1403/03/08	4,106	4,104	4,267	4,149	(0.91)	163	4M	15B
1403/03/07	4,187	4,187	4,187	4,187	(1.99)	12	386K	2B
1403/03/06	4,272	4,272	4,272	4,272	(2.0)	16	240K	1B
1403/03/05	4,350	4,329	4,505	4,359	(1.31)	45	966K	4B
1403/03/01	4,415	4,415	4,579	4,417	(1.95)	73	1M	6B
1403/02/30	4,520	4,500	4,520	4,505	(2.89)	22	302K	1B
1403/02/29	4,790	4,592	4,810	4,639	(1.09)	77	1M	5B
1403/02/26	4,760	4,650	4,790	4,690	(2.09)	162	3M	12B
1403/02/25	4,690	4,690	4,920	4,790	(0.42)	85	1M	6B
1403/02/24	4,830	4,810	4,930	4,810	(2.83)	94	2M	11B
1403/02/23	5,040	4,870	5,090	4,950	(1.39)	143	5M	23B
1403/02/22	5,150	4,960	5,230	5,020	(1.76)	135	3M	16B
1403/02/19	5,180	5,050	5,210	5,110	0.39	115	2M	12B
1403/02/18	5,000	5,000	5,170	5,090	1.19	154	2M	13B
1403/02/17	5,040	5,020	5,180	5,030	(2.71)	469	6M	32B
1403/02/16	5,240	5,000	5,260	5,170	0.58	83	1M	7B
1403/02/12	5,270	5,020	5,270	5,140	(0.39)	119	2M	10B
1403/02/11	5,330	5,140	5,380	5,160	(2.46)	259	8M	43B
1403/02/10	5,490	5,220	5,490	5,290	(1.67)	184	4M	21B
1403/02/09	5,420	5,370	5,480	5,380	(2.71)	168	4M	24B
1403/02/08	5,510	5,430	5,680	5,530	0.0	117	1M	8B
1403/02/05	5,500	5,490	5,590	5,530	(1.25)	147	2M	13B
1403/02/04	5,660	5,500	5,680	5,600	1.45	107	2M	10B
1403/02/03	5,370	5,370	5,660	5,520	0.36	185	3M	19B
1403/02/02	5,650	5,400	5,680	5,500	(0.36)	173	3M	16B
1403/02/01	5,550	5,370	5,560	5,520	2.22	218	4M	24B
1403/01/29	5,400	5,400	5,450	5,400	(0.92)	155	4M	23B
1403/01/28	5,460	5,450	5,460	5,450	(0.91)	18	651K	4B
1403/01/27	5,440	5,440	5,540	5,500	0.18	257	4M	23B
1403/01/26	5,490	5,490	5,490	5,490	(0.9)	8	454K	2B
1403/01/25	5,540	5,540	5,540	5,540	(2.98)	4	52K	289M
1403/01/18	5,740	5,700	5,800	5,710	(2.73)	121	4M	21B
1403/01/15	5,860	5,730	5,990	5,870	0.17	166	3M	18B
1403/01/14	5,870	5,860	5,920	5,860	(2.98)	183	4M	25B
1403/01/11	6,000	5,890	6,110	6,040	1.51	198	5M	30B
1403/01/08	5,970	5,860	6,000	5,950	1.19	220	4M	22B
1403/01/07	5,730	5,730	5,980	5,880	(0.17)	91	2M	9B
1403/01/06	5,960	5,740	6,000	5,890	0.86	171	3M	15B
1403/01/05	5,830	5,740	5,870	5,840	2.46	207	5M	30B
1402/12/28	5,770	5,630	5,790	5,700	1.24	151	4M	22B
1402/12/27	5,460	5,450	5,630	5,630	2.93	113	5M	29B
1402/12/26	5,570	5,430	5,740	5,470	(2.15)	240	8M	45B
1402/12/23	5,610	5,570	5,820	5,590	(2.61)	251	10M	57B
1402/12/22	5,810	5,560	5,840	5,740	1.23	154	2M	13B
1402/12/21	5,600	5,600	5,790	5,670	(0.7)	230	6M	32B
1402/12/20	5,660	5,640	5,920	5,710	(0.87)	130	4M	24B
1402/12/16	5,690	5,690	5,830	5,760	(1.2)	123	2M	14B
1402/12/15	5,780	5,760	5,970	5,830	(1.19)	182	5M	30B
1402/12/14	6,140	5,860	6,190	5,900	(2.32)	198	5M	29B
1402/12/13	6,000	5,950	6,060	6,040	2.55	272	7M	42B
1402/12/12	5,920	5,690	5,920	5,890	2.43	289	6M	33B
1402/12/09	5,770	5,660	5,800	5,750	1.77	138	2M	10B
1402/12/08	5,740	5,600	5,770	5,650	(1.05)	148	3M	18B
1402/12/07	5,840	5,690	5,840	5,710	(2.56)	283	7M	38B
1402/12/05	5,850	5,800	6,000	5,860	(1.01)	169	3M	16B
1402/12/02	5,900	5,840	5,990	5,920	(1.33)	186	4M	23B
1402/12/01	5,980	5,970	6,080	6,000	(0.5)	144	3M	17B
1402/11/30	5,990	5,970	6,160	6,030	0.17	138	2M	13B
1402/11/29	6,000	5,960	6,100	6,020	(0.33)	167	3M	16B
1402/11/28	6,010	5,940	6,100	6,040	(0.33)	302	7M	41B
1402/11/25	6,100	6,020	6,200	6,060	0.0	226	3M	21B
1402/11/24	5,980	5,970	6,180	6,060	0.0	186	3M	20B
1402/11/23	6,140	5,970	6,280	6,060	(1.3)	235	5M	28B
1402/11/21	6,100	6,100	6,290	6,140	(1.92)	243	4M	25B
1402/11/18	6,270	6,170	6,320	6,260	1.95	862	16M	102B
1402/11/17	5,900	5,900	6,200	6,140	1.99	568	17M	103B
1402/11/16	5,890	5,890	6,060	6,020	1.52	186	3M	20B
1402/11/15	6,000	5,840	6,020	5,930	(1.0)	186	4M	23B
1402/11/14	5,860	5,860	6,040	5,990	1.18	220	4M	23B
1402/11/11	5,870	5,820	6,070	5,920	(0.17)	242	5M	27B
1402/11/10	6,060	5,860	6,070	5,930	(0.5)	217	4M	23B
1402/11/09	5,950	5,910	6,070	5,960	(2.13)	297	6M	34B
1402/11/08	6,060	6,010	6,100	6,090	2.70	371	10M	59B
1402/11/07	5,990	5,850	6,100	5,930	(0.84)	224	6M	34B
1402/11/04	5,800	5,800	5,980	5,980	2.93	385	10M	59B
1402/11/03	5,990	5,800	6,000	5,810	(2.68)	408	15M	86B
1402/11/02	5,920	5,890	6,120	5,970	0.17	238	4M	24B
1402/11/01	6,000	5,950	6,030	5,960	(2.77)	685	11M	68B
1402/10/30	6,230	5,950	6,270	6,130	0.66	674	18M	107B
1402/10/27	5,900	5,900	6,110	6,090	2.53	231	3M	21B
1402/10/26	5,890	5,870	6,040	5,940	(1.66)	361	7M	39B
1402/10/25	6,100	5,980	6,220	6,040	(1.95)	603	11M	69B
1402/10/24	6,200	6,100	6,250	6,160	0.16	693	11M	66B
1402/10/23	6,140	6,110	6,270	6,150	(1.76)	552	9M	57B
1402/10/20	6,290	6,160	6,440	6,260	(1.42)	1,048	25M	154B
1402/10/19	6,450	6,340	6,450	6,350	(2.76)	159	3M	20B
1402/10/18	6,500	6,360	6,550	6,530	2.67	1,813	49M	322B
1402/10/17	6,340	6,280	6,360	6,360	2.91	987	25M	157B
1402/10/16	6,140	6,140	6,360	6,180	(2.22)	3,025	122M	751B
1402/10/13	6,320	6,320	6,320	6,320	(2.92)	185	10M	66B
1402/10/12	6,510	6,510	6,510	6,510	(2.98)	207	14M	89B
1402/10/11	6,710	6,710	6,710	6,710	(2.89)	218	12M	84B
1402/10/10	6,910	6,910	6,910	6,910	(2.95)	74	3M	18B
1402/10/09	7,120	7,120	7,120	7,120	(2.86)	23	1M	9B
1402/10/06	7,330	7,330	7,330	7,330	(2.91)	13	180K	1B
1402/10/05	7,550	7,550	7,550	7,550	(2.96)	22	681K	5B
1402/10/04	7,780	7,780	7,780	7,780	(2.99)	31	758K	6B
1402/10/03	8,020	8,020	8,020	8,020	(2.91)	14	371K	3B
1402/10/02	8,260	8,260	8,260	8,260	(2.94)	28	666K	5B
1402/09/29	8,510	8,510	8,510	8,510	(2.96)	16	707K	6B
1402/09/28	8,770	8,770	8,770	8,770	(2.99)	38	1M	11B
1402/09/27	9,000	8,760	9,220	9,040	0.56	206	3M	28B
1402/09/25	9,000	8,990	9,000	8,990	(2.92)	91	3M	26B
1402/09/22	9,500	9,040	9,550	9,260	(0.54)	225	5M	46B
1402/09/21	9,370	9,100	9,420	9,310	1.75	214	4M	37B
1402/09/20	8,980	8,980	9,170	9,150	2.69	275	4M	37B
1402/09/19	8,880	8,800	8,930	8,910	2.77	222	4M	35B
1402/09/18	8,700	8,460	8,880	8,670	(0.57)	312	13M	115B
1402/09/15	8,600	8,600	8,780	8,720	1.87	116	2M	21B
1402/09/14	8,250	8,250	8,640	8,560	1.66	150	3M	22B
1402/09/13	8,390	8,390	8,630	8,420	(2.55)	318	4M	37B
1402/09/12	8,540	8,510	8,960	8,640	(1.48)	290	5M	43B
1402/09/11	8,780	8,630	8,820	8,770	2.33	204	3M	24B
1402/09/08	8,360	8,360	8,610	8,570	2.51	220	4M	34B
1402/09/07	8,120	8,120	8,500	8,360	0.0	170	4M	37B
1402/09/06	8,260	8,260	8,540	8,360	(0.12)	159	2M	15B
1402/09/05	8,300	8,220	8,480	8,370	1.45	205	2M	19B
1402/09/04	8,230	8,040	8,260	8,250	2.87	288	6M	51B
1402/09/01	7,920	7,820	8,040	8,020	2.69	201	4M	31B
1402/08/30	7,950	7,700	8,050	7,810	(1.51)	317	7M	56B
1402/08/29	8,050	7,710	8,050	7,930	0.38	632	16M	126B
1402/08/28	7,900	7,900	7,900	7,900	3.00	67	1M	11B
1402/08/27	7,670	7,670	7,670	7,670	2.95	41	560K	4B
1402/08/24	7,340	7,300	7,560	7,450	1.50	175	5M	37B
1402/08/23	7,220	7,220	7,360	7,340	0.0	85	1M	9B
1402/08/22	7,470	7,310	7,500	7,340	0.14	91	1M	8B
1402/08/21	7,250	7,250	7,440	7,330	0.0	139	2M	12B
1402/08/20	7,180	7,180	7,440	7,330	1.38	236	5M	38B
1402/08/17	7,280	7,140	7,450	7,230	(0.14)	133	2M	15B
1402/08/16	7,010	6,990	7,260	7,240	2.70	141	3M	20B
1402/08/15	6,860	6,860	7,130	7,050	1.73	229	5M	35B
1402/08/14	7,040	6,740	7,040	6,930	0.58	129	2M	15B
1402/08/13	6,770	6,770	6,960	6,890	1.77	113	2M	14B
1402/08/10	6,870	6,760	6,870	6,770	(2.73)	135	3M	21B
1402/08/09	6,940	6,760	7,100	6,960	0.29	145	3M	18B
1402/08/08	6,730	6,730	7,010	6,940	1.91	184	3M	21B
1402/08/07	6,540	6,540	6,900	6,810	1.64	141	2M	13B
1402/08/06	6,720	6,700	6,810	6,700	(2.9)	233	5M	33B
1402/08/03	6,790	6,760	6,980	6,900	(0.72)	454	3M	18B
1402/08/02	7,170	6,920	7,190	6,950	(2.52)	202	4M	25B
1402/08/01	7,220	7,120	7,220	7,130	(2.73)	398	6M	42B
1402/07/30	7,400	7,240	7,400	7,330	1.95	578	8M	59B
1402/07/29	7,090	7,050	7,400	7,190	0.0	414	14M	99B
1402/07/26	7,300	7,100	7,300	7,190	(0.14)	155	2M	16B
1402/07/25	7,030	7,000	7,360	7,200	0.70	477	12M	88B
1402/07/24	7,240	7,050	7,240	7,150	1.42	386	9M	61B
1402/07/23	6,910	6,910	7,110	7,050	2.03	310	12M	87B
1402/07/22	7,040	6,700	7,090	6,910	0.29	514	11M	77B
1402/07/19	7,060	6,760	7,060	6,890	0.44	348	9M	61B
1402/07/18	6,590	6,590	6,960	6,860	1.48	285	5M	36B
1402/07/17	6,780	6,740	6,940	6,760	(2.59)	210	4M	27B
1402/07/16	6,960	6,930	7,050	6,940	(2.8)	82	2M	11B
1402/07/15	7,330	7,080	7,330	7,140	(0.28)	196	3M	19B
1402/07/12	7,140	7,100	7,330	7,160	(2.05)	306	7M	48B
1402/07/10	7,300	7,300	7,650	7,310	(2.79)	250	4M	28B
1402/07/09	7,540	7,520	7,780	7,520	(2.97)	106	3M	20B
1402/07/08	8,030	7,660	8,110	7,750	(1.77)	211	4M	31B
1402/07/05	7,920	7,870	8,130	7,890	(2.71)	327	7M	54B
1402/07/04	7,820	7,820	8,290	8,110	0.75	294	5M	38B
1402/07/03	8,220	7,980	8,220	8,050	(2.07)	277	3M	23B
1402/07/01	8,220	8,220	8,220	8,220	2.88	94	4M	36B
1402/06/29	7,990	7,990	7,990	7,990	2.96	165	6M	50B
1402/06/28	7,900	7,600	8,020	7,760	(0.89)	293	9M	68B
1402/06/27	7,830	7,790	7,830	7,830	2.89	294	6M	46B
1402/06/26	7,460	7,460	7,920	7,610	(1.04)	368	7M	57B
1402/06/22	7,790	7,670	7,790	7,690	(2.66)	170	3M	19B
1402/06/21	8,010	7,730	8,130	7,900	(0.75)	246	4M	35B
1402/06/20	7,650	7,590	8,010	7,960	2.31	391	8M	61B
1402/06/19	7,770	7,770	8,000	7,780	(2.87)	502	11M	84B
1402/06/18	8,030	8,000	8,050	8,010	(2.79)	79	1M	9B
1402/06/14	8,260	8,040	8,440	8,240	0.49	371	5M	43B
1402/06/13	8,600	8,120	8,600	8,200	(2.03)	717	14M	115B
1402/06/12	8,130	8,130	8,500	8,370	1.33	533	10M	88B
1402/06/11	8,460	8,220	8,460	8,260	(2.48)	783	17M	142B
1402/06/08	8,470	8,470	8,470	8,470	(2.98)	41	899K	8B
1402/06/07	8,730	8,730	8,730	8,730	(2.89)	32	1M	9B
1402/06/06	8,990	8,990	8,990	8,990	(2.92)	124	7M	59B
1402/06/05	9,260	9,260	9,260	9,260	(2.94)	50	2M	18B
1402/06/04	9,540	9,540	9,540	9,540	(2.95)	14	322K	3B
1402/06/01	9,830	9,830	9,830	9,830	(2.96)	9	270K	3B
1402/05/23	10,680	10,280	10,680	10,290	(2.83)	101	2M	20B
1402/05/22	10,530	10,530	11,000	10,590	(2.4)	452	8M	88B
1402/05/21	11,000	10,810	11,000	10,850	(2.6)	50	704K	8B
1402/05/18	10,910	10,800	11,210	11,140	2.30	520	13M	141B
1402/05/17	10,810	10,730	11,120	10,890	0.83	471	7M	74B
1402/05/16	10,690	10,440	11,040	10,800	0.75	986	17M	179B
1402/05/15	10,720	10,720	10,720	10,720	2.98	220	12M	124B
1402/05/14	10,410	10,410	10,410	10,410	2.97	28	347K	4B
1402/05/10	10,110	10,000	10,110	10,110	2.95	265	14M	140B
1402/05/09	9,820	9,820	9,820	9,820	2.94	33	371K	4B
1402/05/08	9,540	9,540	9,540	9,540	2.91	46	695K	7B
1402/05/07	9,180	9,180	9,270	9,270	3.00	59	676K	6B
1402/05/04	8,640	8,630	9,130	9,000	1.47	319	5M	49B
1402/05/03	9,110	8,850	9,110	8,870	(2.74)	329	5M	48B
1402/05/02	8,830	8,750	9,150	9,120	2.59	437	13M	117B
1402/05/01	8,680	8,630	9,020	8,890	1.14	222	2M	14B
1402/04/31	8,730	8,680	9,110	8,790	(1.68)	339	4M	37B
1402/04/28	8,970	8,550	8,970	8,940	2.64	437	9M	80B
1402/04/27	8,580	8,580	9,070	8,710	(1.47)	727	13M	113B
1402/04/26	8,840	8,830	9,080	8,840	(2.86)	72	2M	14B
1402/04/25	9,140	8,650	9,140	9,100	2.48	1,273	32M	294B
1402/04/24	8,880	8,880	8,880	8,880	2.90	95	2M	21B
1402/04/21	8,630	8,390	8,630	8,630	2.98	607	17M	147B
1402/04/20	8,380	8,380	8,380	8,380	2.95	35	510K	4B
1402/04/19	7,900	7,860	8,340	8,140	0.49	401	8M	65B
1402/04/18	8,210	8,090	8,260	8,100	(2.88)	335	4M	33B
1402/04/17	8,240	8,200	8,600	8,340	(1.3)	1,076	22M	182B
1402/04/14	8,450	8,450	8,450	8,450	(2.99)	16	559K	5B
1402/04/13	8,710	8,710	8,710	8,710	(2.9)	49	1M	9B
1402/04/12	9,000	8,730	9,270	8,970	45.85	194	6M	54B
1402/03/29	30,200	29,600	30,400	29,850	0.17	1,248	6M	192B
1402/03/28	29,600	29,400	29,950	29,800	2.23	584	4M	112B
1402/03/27	28,800	28,500	29,350	29,150	2.28	486	3M	83B
1402/03/24	28,800	28,050	29,000	28,500	0.88	263	1M	37B
1402/03/23	28,500	27,800	29,050	28,250	(0.35)	361	2M	43B
1402/03/22	28,800	27,650	28,800	28,350	1.25	262	2M	53B
1402/03/21	27,950	27,800	29,000	28,000	(2.27)	459	2M	61B
1402/03/20	29,750	28,400	29,750	28,650	(2.05)	146	1M	39B
1402/03/17	28,650	28,250	29,550	29,250	1.92	474	4M	122B
1402/03/16	28,400	28,350	29,600	28,700	(0.35)	182	790K	23B
1402/03/13	28,850	28,300	29,450	28,800	0.70	205	1M	40B
1402/03/10	29,500	27,950	29,500	28,600	(0.69)	260	2M	49B
1402/03/09	28,550	28,500	29,750	28,800	(1.87)	535	2M	60B
1402/03/08	29,600	29,300	30,200	29,350	(2.81)	501	2M	60B
1402/03/07	31,000	30,150	31,000	30,200	(2.74)	75	773K	23B
1402/03/06	31,350	30,550	31,350	31,050	1.97	424	2M	55B
1402/03/03	30,900	29,950	30,950	30,450	1.33	365	2M	63B
1402/03/02	30,050	29,550	30,050	30,050	2.91	276	2M	60B
1402/03/01	29,150	28,800	29,200	29,200	3.00	263	3M	84B
1402/02/31	27,600	27,600	29,300	28,350	(0.35)	324	3M	71B
1402/02/30	29,750	28,100	29,800	28,450	(1.73)	243	3M	75B
1402/02/27	27,700	27,600	29,000	28,950	2.66	289	3M	77B
1402/02/25	28,800	28,050	28,850	28,200	(2.42)	318	2M	51B
1402/02/24	28,900	28,900	29,600	28,900	(2.86)	1,234	9M	261B
1402/02/23	29,750	29,750	29,750	29,750	(2.94)	42	327K	10B
1402/02/20	30,700	29,800	31,600	30,650	(0.16)	1,140	5M	144B
1402/02/19	30,700	30,700	30,700	30,700	(2.85)	694	2M	69B
1402/02/18	31,600	31,600	31,600	31,600	(2.92)	22	292K	9B
1402/02/17	34,050	32,450	34,050	32,550	(2.69)	510	4M	140B
1402/02/16	33,450	33,000	33,450	33,450	2.92	410	4M	131B
1402/02/13	32,500	32,500	32,500	32,500	2.85	107	544K	18B
1402/02/12	31,600	31,600	31,600	31,600	2.93	124	1M	38B
1402/02/11	30,650	30,600	30,700	30,700	2.85	550	6M	178B
1402/02/10	30,650	29,450	31,000	29,850	(1.65)	889	7M	196B
1402/02/09	30,550	28,850	30,550	30,350	2.19	790	10M	299B
1402/02/06	29,700	29,700	29,700	29,700	2.95	124	636K	19B
1402/01/30	29,800	28,100	29,800	28,850	(0.35)	1,062	14M	408B
1402/01/29	28,950	28,950	28,950	28,950	2.84	77	788K	23B
1402/01/28	28,150	28,150	28,150	28,150	2.93	105	2M	66B
1402/01/27	27,350	27,350	27,350	27,350	2.82	84	655K	18B
1402/01/26	26,600	26,250	26,600	26,600	2.90	317	8M	217B
1402/01/22	25,850	25,200	25,850	25,850	2.99	305	3M	84B
1402/01/21	25,150	24,850	25,150	25,100	2.66	374	4M	108B
1402/01/20	24,450	24,450	24,450	24,450	2.95	104	963K	24B
1402/01/19	23,750	23,400	23,750	23,750	2.81	332	6M	149B
1402/01/16	23,000	22,800	23,650	23,100	0.0	335	2M	50B
1402/01/15	23,100	22,300	23,150	23,100	2.67	381	5M	106B
1402/01/14	21,800	21,550	22,850	22,500	1.35	301	4M	91B
1402/01/09	21,750	21,750	22,700	22,200	(0.45)	205	870K	19B
1402/01/08	23,200	22,200	23,200	22,300	(2.41)	262	3M	68B
1402/01/07	23,250	22,000	23,250	22,850	0.88	219	901K	21B
1402/01/06	22,750	22,050	22,750	22,650	2.49	66	570K	13B
1402/01/05	22,100	22,100	22,100	22,100	2.79	38	468K	10B
1401/12/28	21,500	21,500	21,500	21,500	2.87	53	465K	10B
1401/12/21	20,900	20,900	21,200	20,900	(2.79)	139	2M	52B
1401/12/20	22,450	21,150	22,450	21,500	(1.38)	188	2M	36B
1401/12/16	21,800	21,800	21,800	21,800	2.83	140	2M	53B
1401/12/15	21,050	20,350	21,450	21,200	1.68	223	2M	38B
1401/12/14	19,750	19,750	20,900	20,850	2.71	133	2M	40B
1401/12/13	20,250	20,200	20,850	20,300	(2.45)	162	1M	22B
1401/12/10	20,210	20,210	21,150	20,810	0.05	228	1M	30B
1401/12/09	20,580	20,300	20,850	20,800	2.72	349	5M	97B
1401/12/08	20,000	19,250	20,330	20,250	2.58	314	4M	80B
1401/12/07	19,740	19,740	19,740	19,740	2.97	71	1M	22B
1401/12/06	19,000	19,000	19,170	19,170	2.95	88	1M	27B
1401/12/03	19,000	18,030	19,060	18,620	0.43	245	2M	37B
1401/12/02	18,540	18,540	18,540	18,540	3.00	89	2M	35B
1401/12/01	18,000	18,000	18,000	18,000	2.97	68	613K	11B
1401/11/30	16,700	16,700	17,550	17,480	2.58	226	925K	16B
1401/11/26	17,000	16,950	17,200	17,040	(1.67)	73	384K	7B
1401/11/25	16,550	16,550	17,530	17,330	1.82	112	714K	12B
1401/11/24	17,050	16,770	17,300	17,020	(1.5)	131	981K	17B
1401/11/23	17,290	17,010	17,290	17,280	2.92	205	2M	29B
1401/11/19	16,330	16,330	16,790	16,790	2.94	89	1M	22B
1401/11/18	15,990	15,990	16,320	16,310	2.90	86	688K	11B
1401/11/17	15,650	15,630	16,100	15,850	(1.61)	94	279K	4B
1401/11/16	16,900	16,040	16,900	16,110	(2.54)	114	1M	20B
1401/11/12	16,410	16,200	16,980	16,530	(0.12)	108	405K	7B
1401/11/11	16,590	16,350	16,850	16,550	(0.9)	104	478K	8B
1401/11/10	16,690	16,690	17,020	16,700	(2.91)	191	2M	26B
1401/11/09	17,200	17,200	17,210	17,200	(2.99)	40	637K	11B
1401/11/08	18,000	17,720	18,200	17,730	(2.9)	510	3M	47B
1401/11/05	19,000	18,180	19,130	18,260	(2.56)	220	2M	29B
1401/11/04	18,400	18,400	19,170	18,740	0.0	238	650K	12B
1401/11/03	18,550	18,400	19,350	18,740	(0.64)	272	1M	26B
1401/11/02	19,500	18,440	19,500	18,860	(0.63)	434	2M	31B
1401/11/01	18,980	18,700	18,990	18,980	2.93	411	3M	57B
1401/10/28	18,090	18,090	18,460	18,440	2.84	304	2M	30B
1401/10/27	17,780	17,430	18,060	17,930	2.22	453	3M	58B
1401/10/26	17,240	16,940	17,780	17,540	0.46	593	3M	55B
1401/10/24	17,400	17,140	17,530	17,460	2.59	613	2M	41B
1401/10/21	17,070	16,510	17,350	17,020	0.29	297	2M	28B
1401/10/20	17,000	16,500	17,320	16,970	0.41	196	2M	26B
1401/10/19	17,130	16,870	17,180	16,900	(2.82)	363	3M	47B
1401/10/18	17,740	17,120	18,070	17,390	(1.02)	293	1M	21B
1401/10/17	17,740	17,300	17,740	17,570	1.97	245	1M	25B
1401/10/14	16,880	16,600	17,320	17,230	2.44	255	2M	29B
1401/10/13	16,880	16,510	16,880	16,820	2.62	368	2M	30B
1401/10/12	16,000	16,000	16,410	16,390	2.82	155	1M	21B
1401/10/11	15,630	15,610	16,210	15,940	(0.56)	246	1M	23B
1401/10/10	16,400	15,930	16,590	16,030	(2.38)	255	3M	41B
1401/10/07	16,200	16,050	16,420	16,420	2.95	173	3M	47B
1401/10/05	16,290	15,720	16,610	15,950	(1.18)	224	1M	17B
1401/10/04	16,270	15,920	16,310	16,140	1.89	200	688K	11B
1401/10/03	15,400	15,020	15,860	15,840	2.86	179	1M	22B
1401/09/30	15,090	15,090	15,760	15,400	0.20	205	799K	12B
1401/09/29	15,500	15,070	15,500	15,370	2.13	207	916K	14B
1401/09/28	14,820	14,680	15,090	15,050	2.66	338	4M	60B
1401/09/27	14,660	14,610	14,660	14,660	2.95	105	2M	23B
1401/09/26	14,590	13,980	14,730	14,240	(0.97)	163	938K	13B
1401/09/23	14,100	14,050	14,650	14,380	1.05	192	915K	13B
1401/09/22	14,100	13,960	14,250	14,230	2.82	153	1M	17B
1401/09/21	13,410	13,410	13,990	13,840	1.84	124	566K	8B
1401/09/20	13,400	13,300	13,830	13,590	0.67	92	304K	4B
1401/09/19	13,610	13,480	14,000	13,500	(2.81)	188	1M	19B
1401/09/16	13,700	13,500	14,170	13,890	0.94	107	484K	7B
1401/09/15	13,610	13,580	13,940	13,760	(1.29)	127	468K	6B
1401/09/14	13,700	13,700	14,300	13,940	(0.21)	98	327K	5B
1401/09/13	13,930	13,890	14,260	13,970	(2.38)	219	860K	12B
1401/09/12	14,290	14,270	14,790	14,310	(2.72)	188	1M	18B
1401/09/09	14,710	14,310	14,710	14,710	2.94	178	1M	21B
1401/09/08	14,030	13,980	14,400	14,290	2.14	114	843K	12B
1401/09/07	13,900	13,570	14,030	13,990	2.64	152	1M	16B
1401/09/06	13,620	13,520	13,950	13,630	0.07	99	394K	5B
1401/09/05	13,620	13,400	13,670	13,620	(0.07)	63	182K	2B
1401/09/02	13,950	13,280	13,950	13,630	(0.22)	67	132K	2B
1401/09/01	13,720	13,570	13,880	13,660	1.34	162	420K	6B
1401/08/30	13,020	13,020	13,500	13,480	2.82	124	883K	12B
1401/08/29	13,070	13,040	13,500	13,110	(2.46)	222	1M	14B
1401/08/28	13,290	13,160	13,470	13,440	(0.88)	97	245K	3B
1401/08/25	13,800	13,330	13,800	13,560	(0.22)	61	187K	3B
1401/08/24	13,640	13,390	13,860	13,590	(0.37)	92	375K	5B
1401/08/23	13,880	13,430	13,880	13,640	(0.29)	82	208K	3B
1401/08/22	13,700	13,400	13,970	13,680	(0.94)	123	429K	6B
1401/08/21	14,160	13,600	14,160	13,810	0.29	171	560K	8B
1401/08/18	13,610	13,580	13,970	13,770	(0.65)	83	321K	4B
1401/08/17	14,170	13,400	14,190	13,860	0.58	163	517K	7B
1401/08/16	13,600	13,310	13,860	13,780	2.38	358	2M	25B
1401/08/15	12,950	12,950	13,510	13,460	2.59	232	2M	26B
1401/08/14	13,120	12,720	13,120	13,120	2.98	234	3M	44B
1401/08/11	12,840	12,840	12,840	12,740	2.17	59	577K	7B
1401/08/10	12,580	12,580	12,580	12,470	2.05	39	557K	7B
1401/08/09	12,200	12,000	12,230	12,220	2.86	91	819K	10B
1401/08/08	11,860	11,860	12,160	11,880	(2.78)	173	1M	18B
1401/08/07	12,070	12,050	12,300	12,220	(1.61)	67	458K	6B
1401/08/04	12,420	12,420	12,460	12,420	(2.97)	100	807K	10B
1401/08/03	12,860	12,800	12,860	12,800	(2.96)	69	810K	10B
1401/08/02	13,010	12,870	13,450	13,190	(0.3)	104	454K	6B
1401/08/01	13,010	12,860	13,590	13,230	0.23	130	392K	5B
1401/07/30	13,000	12,910	13,380	13,200	0.08	80	447K	6B
1401/07/27	12,850	12,850	13,290	13,190	(0.08)	84	472K	6B
1401/07/26	13,020	13,020	13,530	13,200	(0.23)	91	288K	4B
1401/07/25	13,600	13,190	13,760	13,230	(2.65)	225	1M	14B
1401/07/24	13,730	13,270	13,740	13,590	(0.51)	92	355K	5B
1401/07/16	14,170	14,130	14,550	14,310	(1.51)	207	699K	10B
1401/07/12	14,200	14,160	14,860	14,530	(0.41)	104	220K	3B
1401/07/11	15,400	14,570	15,400	14,590	(2.86)	152	720K	11B
1401/07/10	15,450	14,610	15,450	15,020	(0.2)	99	346K	5B
1401/07/09	15,120	15,010	15,740	15,050	(2.71)	154	994K	15B
1401/07/06	15,000	15,000	15,700	15,470	1.44	150	496K	8B
1401/07/04	15,240	15,240	15,540	15,250	(2.93)	266	2M	25B
1401/07/02	15,800	15,710	15,810	15,710	(2.96)	62	865K	14B
1401/06/30	16,580	15,700	16,580	16,190	0.06	326	2M	40B
1401/06/29	16,180	16,180	16,180	16,180	2.99	159	3M	44B
1401/06/28	16,020	16,020	16,020	15,710	0.96	58	212K	3B
1401/06/27	15,680	15,680	15,680	15,560	2.17	92	482K	8B
1401/06/23	15,400	15,040	15,760	15,230	(0.78)	113	341K	5B
1401/06/22	15,000	15,000	15,580	15,350	(0.32)	123	340K	5B
1401/06/21	15,400	15,400	15,570	15,400	(2.96)	391	2M	36B
1401/06/20	16,180	15,240	16,180	15,870	1.02	916	6M	92B
1401/06/19	15,710	15,710	15,710	15,710	2.95	126	1M	16B
1401/06/16	15,260	15,260	15,260	15,260	2.97	105	962K	15B
1401/05/10	14,550	14,550	15,140	14,820	(1.13)	75	312K	5B
1401/05/09	15,000	14,970	15,100	14,990	(2.85)	124	619K	9B
1401/05/08	15,490	15,210	16,090	15,430	(1.59)	138	435K	7B
1401/05/05	15,310	15,300	15,860	15,680	(0.51)	62	144K	2B
1401/05/04	15,420	15,420	15,800	15,760	(0.69)	73	181K	3B
1401/05/03	16,500	15,820	16,500	15,870	(2.64)	61	581K	9B
1401/05/02	16,690	15,950	16,890	16,300	(0.73)	133	655K	11B
1401/05/01	15,960	15,960	16,760	16,420	(0.06)	54	86K	1B
1401/04/29	16,900	16,300	16,900	16,430	0.12	67	167K	3B
1401/04/28	16,000	16,000	16,680	16,410	(0.12)	81	137K	2B
1401/04/26	17,070	16,150	17,070	16,430	(1.02)	88	306K	5B
1401/04/25	16,900	16,530	17,000	16,600	(2.58)	130	1M	18B
1401/04/22	16,610	16,610	17,100	17,040	2.59	134	768K	13B
1401/04/21	16,450	16,360	16,780	16,610	(1.48)	89	366K	6B
1401/04/20	17,190	16,550	17,190	16,860	(0.88)	79	275K	5B
1401/04/18	16,940	16,920	17,680	17,010	(2.47)	158	830K	14B
1401/04/15	17,150	16,800	17,520	17,440	2.53	254	1M	21B
1401/04/14	17,000	16,600	17,050	17,010	2.72	226	1M	21B
1401/04/13	16,580	16,140	16,620	16,560	2.60	174	907K	15B
1401/04/12	16,300	16,000	16,390	16,140	(0.37)	97	400K	6B
1401/04/11	16,050	15,880	16,690	16,200	(0.25)	150	244K	4B
1401/04/08	15,620	15,460	16,330	16,240	2.40	249	1M	20B
1401/04/07	16,280	15,750	16,280	15,860	0.06	114	235K	4B
1401/04/06	15,900	15,830	16,200	15,850	(2.82)	191	1M	16B
1401/04/05	16,320	16,300	16,400	16,310	(2.92)	141	1M	24B
1401/04/04	17,370	16,730	17,370	16,800	(2.55)	211	1M	23B
1401/04/01	17,380	17,180	17,720	17,240	(2.65)	205	1M	19B
1401/03/31	17,790	17,420	18,170	17,710	(0.67)	132	267K	5B
1401/03/30	17,870	17,250	18,100	17,830	1.42	277	3M	47B
1401/03/29	17,600	17,160	17,920	17,580	0.98	412	956K	17B
1401/03/28	17,520	17,360	18,000	17,410	(2.68)	202	982K	17B
1401/03/25	17,800	17,590	18,290	17,890	(0.33)	188	845K	15B
1401/03/24	17,540	17,530	18,120	17,950	0.06	184	673K	12B
1401/03/23	18,060	17,680	18,200	17,940	0.56	237	806K	14B
1401/03/22	17,780	17,450	17,860	17,840	2.88	287	2M	32B
1401/03/21	16,630	16,630	17,400	17,340	2.60	271	2M	34B
1401/03/18	16,500	16,500	17,040	16,900	0.06	178	990K	17B
1401/03/17	16,700	16,600	17,170	16,890	(0.88)	173	781K	13B
1401/03/16	17,410	17,020	17,410	17,040	(2.85)	180	2M	33B
1401/03/11	17,540	17,430	17,900	17,540	(2.28)	224	1M	20B
1401/03/10	17,600	17,600	18,270	17,950	0.17	132	480K	9B
1401/03/09	17,300	17,130	17,980	17,920	2.63	494	2M	42B
1401/03/08	17,510	17,420	17,840	17,460	(2.73)	421	1M	24B
1401/03/07	18,160	17,820	18,530	17,950	(2.29)	366	2M	40B
1401/03/04	17,900	17,900	18,880	18,370	(0.05)	257	1M	20B
1401/03/03	18,380	18,380	18,920	18,380	(2.96)	403	3M	59B
1401/03/02	18,810	18,680	19,260	18,940	(1.61)	117	338K	6B
1401/03/01	19,300	18,760	19,490	19,250	1.69	392	1M	28B
1401/02/31	19,000	18,230	19,350	18,930	0.75	493	3M	50B
1401/02/28	19,150	18,610	19,150	18,790	(2.03)	338	1M	27B
1401/02/27	19,260	18,550	19,260	19,180	2.57	798	7M	136B
1401/02/26	18,700	18,640	18,700	18,700	2.97	137	1M	26B
1401/02/25	18,140	18,010	18,170	18,160	2.89	336	3M	50B
1401/02/24	17,780	17,270	17,780	17,650	2.20	333	2M	30B
1401/02/21	16,650	16,650	17,390	17,270	2.25	361	2M	28B
1401/02/20	17,100	16,650	17,260	16,890	(1.52)	191	1M	19B
1401/02/19	17,600	17,100	17,610	17,150	(2.67)	325	2M	27B
1401/02/18	17,600	17,490	18,280	17,620	(1.34)	230	832K	15B
1401/02/17	17,800	17,300	18,000	17,860	2.17	374	1M	26B
1401/02/12	17,530	17,380	18,230	17,480	(2.4)	399	1M	22B
1401/02/11	17,930	17,400	17,950	17,910	2.75	414	3M	57B
1401/02/10	17,240	16,950	17,510	17,430	2.53	300	2M	28B
1401/02/07	17,110	16,820	17,330	17,000	(1.56)	348	2M	30B
1401/02/06	17,800	17,110	17,800	17,270	(0.29)	293	946K	16B
1401/02/05	17,500	17,160	17,560	17,320	(1.42)	290	1M	23B
1401/02/04	17,610	17,260	18,000	17,570	(1.24)	264	982K	17B
1401/01/31	17,810	17,610	18,160	17,790	(1.0)	322	1M	21B
1401/01/30	17,560	17,560	18,180	17,970	(0.66)	740	3M	51B
1401/01/29	18,220	17,610	18,220	18,090	4.21	927	8M	144B
1401/01/28	17,510	17,510	17,510	17,360	2.12	37	425K	7B
1401/01/27	17,000	17,000	17,000	17,000	2.97	80	867K	15B
1401/01/24	15,630	15,630	16,570	16,510	2.61	298	2M	34B
1401/01/23	16,100	15,820	16,780	16,090	(1.29)	478	3M	47B
1401/01/22	15,670	15,630	16,580	16,300	1.24	415	2M	37B
1401/01/21	16,200	15,790	16,260	16,100	1.96	335	2M	29B
1401/01/20	15,460	15,400	15,920	15,790	2.13	706	6M	94B
1401/01/17	15,460	15,460	15,460	15,460	3.00	75	856K	13B
1401/01/16	15,030	15,030	15,030	15,010	2.81	38	645K	10B
1401/01/06	14,300	13,890	14,650	14,600	2.60	165	1M	16B
1400/12/28	14,300	13,960	14,300	14,230	2.45	197	3M	47B
1400/12/25	14,330	13,620	14,370	13,890	(0.64)	142	679K	9B
1400/12/24	13,570	13,570	14,100	13,980	1.97	165	608K	9B
1400/12/23	13,800	13,570	14,090	13,710	(1.58)	174	1M	18B
1400/12/22	13,720	13,720	14,150	13,930	(0.21)	108	368K	5B
1400/12/21	13,890	13,710	14,450	13,960	(1.2)	150	633K	9B
1400/12/18	13,900	13,860	14,280	14,130	1.87	251	1M	18B
1400/12/17	13,830	13,740	14,500	13,870	(1.63)	170	817K	11B
1400/12/16	13,900	13,900	14,250	14,100	1.22	151	768K	11B
1400/12/15	13,790	13,790	14,180	13,930	(1.9)	238	1M	20B
1400/12/14	14,290	13,860	14,580	14,200	2.23	346	2M	29B
1400/12/11	13,890	13,890	13,890	13,890	2.97	55	1M	17B
1400/12/09	13,490	13,490	13,490	13,490	2.98	95	1M	17B
1400/12/08	13,050	12,800	13,210	13,100	2.10	589	8M	100B
1400/12/07	12,890	12,800	13,100	12,830	(0.77)	138	966K	12B
1400/12/04	13,080	12,850	13,440	12,930	(1.3)	220	1M	14B
1400/12/03	13,300	12,990	13,500	13,100	(2.17)	118	977K	13B
1400/12/02	13,730	13,250	13,750	13,390	0.30	90	195K	3B
1400/12/01	13,500	13,200	13,600	13,350	(1.84)	122	1M	18B
1400/11/30	13,740	13,350	14,120	13,600	(0.95)	110	374K	5B
1400/11/27	13,800	13,430	14,100	13,730	0.07	112	243K	3B
1400/11/25	13,160	13,160	13,940	13,720	1.33	115	662K	9B
1400/11/24	13,550	13,250	13,840	13,540	(0.59)	57	282K	4B
1400/11/23	13,550	13,550	13,900	13,620	0.22	67	278K	4B
1400/11/20	13,650	13,570	13,990	13,590	(2.79)	154	1M	19B
1400/11/19	14,290	13,600	14,290	13,980	0.22	91	400K	6B
1400/11/18	13,640	13,630	14,200	13,950	(0.64)	166	719K	10B
1400/11/17	14,570	14,030	14,570	14,040	(2.9)	155	2M	23B
1400/11/16	14,300	14,150	14,610	14,460	1.90	309	2M	23B
1400/11/13	14,190	13,780	14,190	14,190	2.98	463	6M	90B
1400/11/12	13,790	13,410	13,810	13,780	2.76	193	2M	24B
1400/11/11	13,000	13,000	13,700	13,410	0.15	85	163K	2B
1400/11/10	13,000	13,000	13,400	13,390	2.92	110	815K	11B
1400/11/09	13,000	13,000	13,150	13,010	1.88	72	496K	7B
1400/11/06	12,760	12,430	12,780	12,770	2.90	163	789K	10B
1400/11/05	12,400	12,400	12,680	12,410	(2.9)	135	805K	10B
1400/11/04	12,820	12,770	13,190	12,780	(2.89)	136	911K	12B
1400/11/03	13,100	13,030	13,430	13,160	(2.01)	83	518K	7B
1400/11/02	13,700	13,200	13,800	13,430	0.07	82	140K	2B
1400/10/29	13,000	13,000	13,700	13,420	0.83	191	759K	10B
1400/10/28	13,400	13,260	13,700	13,310	(2.56)	136	1M	17B
1400/10/27	13,330	13,330	13,900	13,660	1.19	140	678K	9B
1400/10/26	13,500	13,480	14,050	13,500	(2.81)	129	678K	9B
1400/10/25	14,050	13,850	14,200	13,890	(2.66)	117	705K	10B
1400/10/22	14,010	14,010	14,570	14,270	(0.28)	145	306K	4B
1400/10/21	14,010	14,010	14,550	14,310	(0.14)	88	266K	4B
1400/10/20	14,010	14,000	14,360	14,330	(0.62)	108	230K	3B
1400/10/19	14,700	14,150	14,750	14,420	(1.1)	65	401K	6B
1400/10/18	14,000	14,000	14,730	14,580	1.62	82	681K	10B
1400/10/15	14,305	14,150	14,830	14,348	(1.54)	89	490K	7B
1400/10/14	14,330	14,310	15,037	14,572	(1.19)	102	681K	10B
1400/10/13	14,502	14,412	15,200	14,747	(0.7)	104	289K	4B
1400/10/12	14,710	14,520	15,100	14,851	(0.18)	76	241K	4B
1400/10/11	14,903	14,666	14,940	14,878	(1.59)	99	395K	6B
1400/10/08	15,050	14,904	15,700	15,119	(1.34)	164	599K	9B
1400/10/07	15,011	15,011	15,377	15,325	2.65	197	1M	19B
1400/10/06	14,210	14,210	14,936	14,930	2.96	88	973K	15B
1400/10/05	14,631	14,406	14,631	14,501	(2.36)	192	593K	9B
1400/10/04	14,936	14,090	14,938	14,851	2.40	288	2M	23B
1400/10/01	14,359	14,358	14,505	14,503	2.98	80	1M	17B
1400/09/30	14,140	13,631	14,241	14,083	1.85	265	1M	15B
1400/09/29	13,420	13,420	14,180	13,827	0.44	890	11M	149B
1400/09/28	13,400	13,400	14,014	13,767	1.18	334	622K	9B
1400/09/27	13,368	13,368	13,769	13,606	1.78	147	669K	9B
1400/09/24	13,122	13,122	13,650	13,368	(0.49)	187	1M	15B
1400/09/23	13,435	13,434	13,801	13,434	(3.0)	244	9M	117B
1400/09/22	13,718	13,549	14,297	13,849	(0.85)	119	280K	4B
1400/09/21	14,200	13,705	14,200	13,968	(1.11)	113	413K	6B
1400/09/20	14,414	14,008	14,414	14,125	(0.37)	148	461K	7B
1400/09/17	14,040	14,040	14,790	14,178	(1.62)	248	1M	20B
1400/09/16	14,041	14,041	14,836	14,412	0.06	66	108K	2B
1400/09/15	14,435	14,103	14,868	14,404	(0.21)	144	378K	5B
1400/09/14	14,023	14,016	14,470	14,435	(0.08)	205	7M	108B
1400/09/13	15,199	14,441	15,199	14,447	(2.96)	168	751K	11B
1400/09/10	15,222	14,841	15,500	14,887	(2.7)	219	1M	22B
1400/09/09	15,120	15,100	15,800	15,300	(1.2)	131	623K	10B
1400/09/08	15,300	15,103	15,765	15,486	0.68	313	348K	5B
1400/09/07	15,100	15,100	15,630	15,382	(0.44)	131	448K	7B
1400/09/06	15,500	15,445	15,788	15,450	(2.96)	163	1M	16B
1400/09/03	16,168	15,481	16,280	15,922	0.73	196	508K	8B
1400/09/02	15,510	15,510	16,166	15,806	(0.58)	167	340K	5B
1400/09/01	16,318	15,452	16,318	15,899	0.35	163	346K	6B
1400/08/30	15,360	15,250	16,161	15,843	0.97	351	2M	26B
1400/08/29	16,267	15,324	16,267	15,691	(0.66)	220	494K	8B
1400/08/26	16,380	15,436	16,380	15,796	(0.74)	721	2M	28B
1400/08/25	15,930	15,876	16,220	15,913	(2.77)	238	2M	33B
1400/08/24	16,410	16,342	16,455	16,367	(2.85)	131	939K	15B
1400/08/23	17,250	16,423	17,250	16,847	(0.33)	259	574K	10B
1400/08/22	17,000	16,500	17,240	16,902	(0.55)	133	733K	12B
1400/08/19	16,900	16,850	17,398	16,995	0.61	269	425K	7B
1400/08/18	16,333	16,333	17,260	16,892	0.40	126	358K	6B
1400/08/17	16,276	16,276	17,155	16,825	1.01	277	1M	17B
1400/08/16	15,758	15,757	16,731	16,656	2.54	430	2M	31B
1400/08/15	16,325	15,946	16,326	16,244	2.48	150	577K	9B
1400/08/12	15,700	15,694	15,944	15,851	2.40	120	492K	8B
1400/08/11	15,100	15,100	15,639	15,480	1.95	153	426K	7B
1400/08/10	15,033	15,033	15,870	15,184	(2.02)	212	1M	17B
1400/08/09	15,498	15,497	15,555	15,497	(3.0)	127	980K	15B
1400/08/08	16,010	15,963	16,800	15,976	(2.92)	209	2M	28B
1400/08/05	16,410	16,360	17,199	16,456	(2.43)	253	1M	23B
1400/08/04	16,851	16,834	17,196	16,865	(2.82)	199	1M	20B
1400/08/03	17,812	17,238	17,820	17,354	(2.35)	200	949K	16B
1400/08/01	18,590	17,766	18,590	17,771	(2.97)	323	708K	13B
1400/07/28	17,894	17,700	18,421	18,315	2.40	367	2M	39B
1400/07/27	17,200	17,200	17,894	17,885	2.95	214	2M	29B
1400/07/26	17,540	17,159	17,850	17,373	(0.4)	256	1M	21B
1400/07/25	17,816	17,282	18,340	17,442	(2.1)	378	2M	28B
1400/07/24	17,300	17,300	17,869	17,816	2.69	182	1M	22B
1400/07/21	17,101	17,100	18,040	17,349	(1.58)	351	2M	31B
1400/07/20	18,210	17,525	18,599	17,628	(2.42)	524	4M	63B
1400/07/19	17,250	17,250	18,129	18,066	2.64	424	3M	47B
1400/07/18	16,841	16,841	17,879	17,601	1.39	580	1M	24B
1400/07/17	17,430	17,060	17,996	17,359	(1.3)	782	2M	28B
1400/07/14	17,290	17,290	17,949	17,587	(1.32)	1,140	5M	95B
1400/07/12	17,822	17,822	17,822	17,822	(3.0)	108	692K	12B
1400/07/11	18,252	18,252	18,252	18,373	(2.35)	41	406K	7B
1400/07/10	19,280	18,769	19,380	18,816	(2.75)	184	669K	13B
1400/07/07	20,440	19,250	20,440	19,349	(2.5)	231	566K	11B
1400/06/29	20,799	19,901	21,000	20,405	(0.31)	493	3M	53B
1400/06/28	21,500	20,371	21,580	20,469	(2.53)	322	2M	49B
1400/06/27	21,350	20,856	21,988	21,001	(2.33)	328	2M	46B
1400/06/24	22,470	21,193	22,470	21,501	(1.59)	463	1M	25B
1400/06/23	21,450	20,700	21,900	21,848	2.75	410	2M	54B
1400/06/22	21,320	21,229	22,100	21,263	(2.84)	471	2M	46B
1400/06/21	22,500	21,822	22,820	21,885	(2.72)	278	1M	33B
1400/06/20	22,166	21,811	22,828	22,496	1.50	535	2M	48B
1400/06/17	22,051	21,959	22,750	22,164	(2.09)	788	2M	50B
1400/06/16	23,186	22,490	23,300	22,638	(2.36)	881	3M	75B
1400/06/15	23,251	22,802	23,251	23,185	2.71	1,074	6M	138B
1400/06/14	22,574	22,574	22,574	22,574	3.00	122	1M	26B
1400/06/13	21,409	21,409	21,922	21,917	2.97	275	3M	56B
1400/06/10	20,532	20,532	21,409	21,284	2.40	679	3M	68B
1400/06/09	20,700	20,590	21,320	20,786	(2.07)	1,134	3M	54B
1400/06/08	20,546	20,546	21,573	21,226	3.31	1,613	6M	119B
1400/06/07	20,567	19,950	20,567	20,546	2.89	1,058	8M	156B
1400/06/06	19,968	19,968	19,968	19,968	3.00	127	1M	26B
1400/06/03	18,820	18,820	19,527	19,387	2.26	327	1M	27B
1400/06/02	19,350	18,516	19,400	18,959	(0.68)	691	4M	70B
1400/06/01	19,100	18,770	19,540	19,088	(0.02)	483	2M	34B
1400/05/31	18,800	18,800	19,100	19,092	2.96	476	3M	53B
1400/05/24	18,380	17,900	18,633	18,544	2.50	474	3M	57B
1400/05/23	18,181	17,982	18,600	18,091	(2.41)	511	2M	44B
1400/05/20	19,180	18,202	19,180	18,538	(0.94)	528	1M	27B
1400/05/19	18,550	18,312	19,000	18,714	0.88	299	2M	29B
1400/05/18	18,650	18,343	18,892	18,550	1.13	326	1M	21B
1400/05/17	18,590	18,120	18,590	18,343	0.23	387	2M	28B
1400/05/16	18,408	18,160	18,745	18,301	(2.24)	430	2M	44B
1400/05/13	19,400	18,408	19,400	18,721	(1.35)	609	3M	52B
1400/05/12	19,399	18,296	19,399	18,977	0.62	456	3M	51B
1400/05/11	18,790	18,787	18,863	18,861	2.99	147	1M	20B
1400/05/10	18,280	17,900	18,409	18,314	2.47	494	2M	34B
1400/05/09	17,100	17,100	17,882	17,873	2.94	547	3M	46B
1400/05/06	17,355	17,355	17,873	17,362	(2.96)	529	2M	42B
1400/05/05	18,050	17,873	18,070	17,891	(2.9)	180	1M	19B
1400/05/04	18,600	18,407	19,000	18,425	(2.9)	381	3M	55B
1400/04/28	18,450	18,450	19,569	18,976	(0.13)	529	2M	43B
1400/04/27	18,991	18,991	19,500	19,000	(2.95)	166	1M	23B
1400/04/26	19,470	19,351	19,949	19,578	(1.86)	284	2M	32B
1400/04/23	19,858	19,301	20,265	19,949	1.39	656	3M	62B
1400/04/22	18,610	18,610	19,738	19,675	2.67	435	3M	55B
1400/04/21	19,186	18,910	19,186	19,164	2.88	521	2M	44B
1400/04/20	17,764	17,764	18,862	18,628	1.72	289	3M	48B
1400/04/19	18,300	18,292	18,710	18,313	(2.88)	500	3M	64B
1400/04/16	19,000	18,702	19,400	18,857	(2.19)	556	3M	53B
1400/04/15	18,630	18,630	19,346	19,280	2.65	672	5M	96B
1400/04/14	18,834	18,190	18,834	18,783	4.71	1,018	9M	161B
1400/04/13	17,500	17,500	18,040	17,938	2.42	237	1M	24B
1400/04/12	17,520	17,180	17,528	17,515	2.92	626	5M	93B
1400/04/09	16,330	16,330	17,020	17,018	2.98	180	1M	25B
1400/04/08	16,666	16,343	16,980	16,525	(1.92)	613	3M	56B
1400/04/07	17,151	15,540	17,151	16,848	3.14	1,336	11M	187B
1400/04/06	16,366	16,366	16,366	16,335	2.80	59	606K	10B
1400/04/05	15,890	15,890	15,890	15,890	2.99	77	1M	19B
1400/04/02	15,428	15,428	15,428	15,428	3.00	151	2M	36B
1400/04/01	14,979	14,979	14,979	14,979	5.00	102	1M	19B
1400/03/31	14,000	13,915	14,332	14,266	2.52	209	1M	15B
1400/03/30	13,890	13,600	13,960	13,915	2.66	518	3M	46B
1400/03/29	13,025	13,025	13,648	13,554	2.29	297	2M	22B
1400/03/26	13,223	13,121	13,580	13,251	(2.03)	291	872K	12B
1400/03/25	14,040	13,239	14,040	13,525	(0.9)	679	3M	40B
1400/03/24	13,654	13,480	13,654	13,648	2.95	576	4M	59B
1400/03/23	12,750	12,750	13,480	13,257	1.29	499	2M	30B
1400/03/22	12,740	12,730	13,131	13,088	2.66	486	3M	45B
1400/03/19	12,620	12,586	12,980	12,749	(1.74)	395	2M	24B
1400/03/18	13,010	12,869	13,300	12,975	(2.2)	716	4M	53B
1400/03/17	13,300	13,000	13,555	13,267	0.81	810	3M	42B
1400/03/12	13,055	13,055	13,668	13,161	(2.21)	677	5M	63B
1400/03/11	13,510	13,264	13,510	13,458	(1.58)	154	2M	31B
1400/03/10	13,674	13,674	13,674	13,674	5.00	114	1M	16B
1400/03/09	13,023	13,023	13,023	13,023	3.00	110	1M	13B
1400/03/08	12,644	12,644	12,644	12,644	3.00	147	999K	13B
1400/03/05	11,859	11,859	12,591	12,276	0.42	990	10M	124B
1400/03/04	12,225	12,225	12,225	12,225	(3.0)	53	725K	9B
1400/03/03	12,561	12,561	12,561	12,603	(2.67)	18	645K	8B
1400/03/02	12,947	12,947	12,947	12,949	(4.98)	37	721K	9B
1400/03/01	13,417	13,417	13,417	13,628	(1.47)	15	354K	5B
1400/02/29	13,831	13,831	13,831	13,831	(2.99)	23	644K	9B
1400/02/28	14,258	14,258	14,258	14,258	(2.99)	55	880K	13B
1400/02/27	14,698	14,698	14,698	14,698	(5.0)	26	680K	10B
1400/02/26	15,462	15,462	15,462	15,471	(2.94)	16	615K	10B
1400/02/25	15,486	15,486	15,486	15,940	(0.15)	10	32K	490M
1400/02/21	15,492	15,492	15,492	15,964	(1.07)	33	332K	5B
1400/02/20	15,815	15,815	15,815	16,137	0.0	2	711	11M
1400/02/18	15,815	15,815	15,815	16,137	0.0	1	500	8M
1400/02/15	15,515	15,515	15,515	16,137	(0.15)	9	47K	725M
1400/02/13	15,838	15,838	15,838	16,161	0.0	1	316	5M
1400/02/12	15,865	15,865	15,865	16,161	(0.17)	4	103K	2B
1400/02/11	15,865	15,865	15,865	16,188	0.0	3	1K	17M
1400/02/08	15,733	15,733	15,733	16,188	(1.22)	53	364K	6B
1400/02/07	16,079	16,079	16,079	16,388	(0.12)	12	68K	1B
1400/02/06	16,080	16,080	16,080	16,407	(0.01)	3	3K	50M
1400/02/05	16,113	16,113	16,113	16,408	(0.2)	14	121K	2B
1400/02/04	16,137	16,137	16,137	16,441	(2.19)	62	652K	11B
1400/02/01	16,503	16,503	16,503	16,809	(0.18)	5	101K	2B
1400/01/31	16,584	16,584	16,584	16,839	(0.49)	34	282K	5B
1400/01/30	16,593	16,593	16,593	16,922	(0.05)	5	32K	524M
1400/01/29	16,548	16,548	16,548	16,931	(1.78)	30	511K	8B
1400/01/28	17,043	17,043	17,043	17,237	(0.88)	34	506K	9B
1400/01/25	17,198	17,198	17,198	17,390	(0.9)	42	510K	9B
1400/01/24	17,200	17,200	17,200	17,548	(0.02)	13	10K	180M
1400/01/23	16,960	16,960	16,960	17,551	(0.65)	37	184K	3B
1400/01/22	17,317	17,317	17,317	17,666	(0.02)	7	12K	200M
1400/01/21	17,317	17,317	17,317	17,670	0.0	4	1K	21M
1400/01/18	17,346	17,346	17,346	17,670	(0.16)	16	89K	2B
1400/01/17	17,507	17,507	17,507	17,699	(2.94)	84	786K	14B
1400/01/16	18,064	18,064	18,064	18,236	(1.06)	35	569K	10B
1400/01/15	18,251	18,251	18,251	18,432	(1.03)	36	546K	10B
1400/01/14	18,384	18,384	18,384	18,623	(0.72)	39	388K	7B
1400/01/11	18,759	18,759	18,759	18,759	(4.0)	114	1M	20B
1400/01/10	19,237	19,237	19,237	19,540	(0.45)	32	226K	4B
1400/01/08	19,539	19,539	19,539	19,629	(1.54)	78	774K	15B
1400/01/07	19,626	19,626	19,626	19,937	(0.44)	42	222K	4B
1399/12/27	19,740	19,740	19,740	20,026	(2.61)	93	623K	12B
1399/12/26	20,245	20,245	20,245	20,562	(0.46)	24	222K	4B
1399/12/25	20,352	20,352	20,352	20,658	(0.52)	21	250K	5B
1399/12/24	20,420	20,420	20,420	20,767	(0.33)	12	159K	3B
1399/12/23	20,107	20,107	20,107	20,836	(0.52)	23	124K	2B
1399/12/20	20,529	20,529	20,529	20,944	(0.01)	9	7K	151M
1399/12/19	20,530	20,530	20,530	20,947	0.0	3	1K	26M
1399/12/18	20,617	20,617	20,617	20,948	(0.42)	11	201K	4B
1399/12/17	20,221	20,221	20,221	21,037	(0.12)	23	30K	601M
1399/12/16	20,643	20,643	20,643	21,063	0.0	5	3K	56M
1399/12/13	20,644	20,644	20,644	21,064	0.0	2	2K	49M
1399/12/12	20,645	20,645	20,645	21,065	0.0	1	3K	60M
1399/12/11	20,266	20,266	20,266	21,066	(0.21)	25	49K	999M
1399/12/10	20,689	20,689	20,689	21,110	0.0	1	2K	50M
1399/12/09	20,716	20,716	20,716	21,111	(0.13)	4	61K	1B
1399/12/06	20,721	20,721	20,721	21,138	(0.02)	11	11K	226M
1399/12/05	20,357	20,357	20,357	21,143	(0.29)	43	69K	1B
1399/12/04	20,783	20,783	20,783	21,205	(0.01)	4	5K	101M
1399/12/03	20,787	20,787	20,787	21,207	(0.02)	11	8K	175M
1399/12/02	20,813	20,813	20,813	21,211	(0.12)	27	58K	1B
1399/11/29	20,530	20,530	20,530	21,237	(0.69)	84	157K	3B
1399/11/28	21,004	21,004	21,004	21,385	(0.22)	29	99K	2B
1399/11/27	21,035	21,035	21,035	21,432	(0.15)	45	67K	1B
1399/11/26	22,081	21,339	22,200	21,464	(1.42)	828	5M	97B
1399/11/25	21,618	21,618	22,680	21,774	(1.29)	3,608	18M	390B
1399/11/21	21,669	21,669	21,669	22,059	(3.29)	135	542K	12B
1399/11/20	22,246	22,246	22,246	22,809	(0.55)	61	150K	3B
1399/11/19	22,918	22,918	23,300	22,934	(2.93)	986	6M	129B
1399/11/18	23,579	23,578	24,307	23,626	(2.8)	161	782K	18B
1399/11/15	24,240	24,240	24,805	24,307	(4.73)	1,356	7M	170B
1399/11/14	24,931	24,931	24,931	25,515	(0.73)	46	186K	5B
1399/11/13	25,158	25,158	25,158	25,702	(0.9)	80	232K	6B
1399/11/12	26,797	25,826	26,797	25,936	(2.58)	616	2M	54B
1399/11/11	26,756	26,000	26,756	26,624	2.49	1,802	5M	135B
1399/11/08	26,000	25,287	26,800	25,977	(0.35)	2,065	8M	217B
1399/11/07	25,990	24,962	26,504	26,069	1.31	2,359	11M	279B
1399/11/06	25,699	25,000	25,799	25,733	2.73	1,525	8M	194B
1399/11/05	25,000	23,765	25,232	25,048	2.25	2,963	16M	411B
1399/11/04	24,450	24,301	25,730	24,498	(2.21)	2,668	11M	269B
1399/11/01	24,510	24,510	25,939	25,052	(0.85)	2,848	13M	333B
1399/10/30	24,602	24,602	24,602	25,268	(0.37)	65	94K	2B
1399/10/29	24,178	24,178	24,178	25,362	(0.35)	20	53K	1B
1399/10/27	25,450	25,450	25,450	25,450	(3.0)	44	808K	21B
1399/10/24	25,734	25,734	25,734	26,237	(1.1)	79	267K	7B
1399/10/23	27,000	26,410	27,299	26,529	(2.56)	854	2M	58B
1399/10/22	26,050	26,050	27,364	27,226	2.48	1,685	9M	240B
1399/10/21	26,570	26,508	27,990	26,567	(2.78)	3,360	16M	432B
1399/10/20	28,312	26,664	28,312	27,327	(0.59)	3,885	16M	450B
1399/10/17	27,488	27,488	27,488	27,488	3.00	493	3M	86B
1399/10/16	26,688	26,688	26,688	26,688	5.00	253	1M	34B
1399/10/15	25,418	25,418	25,418	25,418	3.00	224	884K	22B
1399/10/14	24,678	24,678	24,678	24,678	3.00	1,163	8M	191B
1399/10/13	23,100	22,927	24,345	23,960	1.37	1,294	4M	98B
1399/10/10	23,800	23,522	24,970	23,636	(2.53)	2,629	10M	241B
1399/10/09	24,000	23,020	24,349	24,249	2.58	1,821	7M	172B
1399/10/08	24,568	23,138	24,568	23,640	(0.89)	2,446	8M	189B
1399/10/07	24,280	22,884	24,298	23,853	1.11	2,231	10M	240B
1399/10/06	23,601	23,000	23,601	23,591	2.95	1,458	13M	302B
1399/10/03	22,914	22,914	22,914	22,914	5.00	224	1M	29B
1399/10/02	21,823	21,823	21,823	21,823	3.00	250	3M	58B
1399/10/01	21,220	21,220	21,220	21,188	2.84	192	890K	19B
1399/09/30	20,077	20,077	21,317	20,602	(0.46)	3,689	18M	374B
1399/09/29	20,681	20,681	20,990	20,697	(2.92)	637	3M	59B
1399/09/26	20,720	20,720	20,720	21,320	(0.19)	34	56K	1B
1399/09/25	20,313	20,313	20,313	21,360	(0.1)	25	18K	371M
1399/09/24	21,304	21,304	21,304	21,382	(2.64)	105	786K	17B
1399/09/23	21,583	21,583	21,583	21,962	(1.29)	178	384K	8B
1399/09/22	22,880	21,758	23,102	22,250	(0.8)	1,614	6M	131B
1399/09/19	22,550	21,900	22,589	22,430	2.27	1,859	7M	165B
1399/09/18	21,951	21,338	21,951	21,932	2.91	1,016	5M	107B
1399/09/17	21,338	20,800	21,338	21,312	2.87	954	8M	176B
1399/09/16	20,717	20,717	20,717	20,717	3.00	207	1M	22B
1399/09/15	20,115	19,950	20,115	20,114	2.99	275	2M	41B
1399/09/12	19,628	19,000	19,628	19,530	4.47	604	3M	54B
1399/09/11	18,730	18,730	18,730	18,694	2.80	196	1M	20B
1399/09/10	18,420	18,420	18,420	18,185	1.68	164	646K	12B
1399/09/09	17,780	17,400	17,934	17,884	2.71	247	1M	24B
1399/09/08	17,850	16,877	17,850	17,412	0.08	1,054	3M	52B
1399/09/05	16,700	16,671	17,640	17,398	1.28	992	3M	54B
1399/09/04	17,900	17,132	17,900	17,178	(2.73)	1,323	6M	102B
1399/09/03	18,087	17,010	18,087	17,661	2.53	1,814	7M	126B
1399/09/02	17,294	16,350	17,294	17,226	2.59	1,235	10M	166B
1399/09/01	16,791	16,791	16,791	16,791	3.00	219	2M	29B
1399/08/28	16,302	16,302	16,302	16,302	2.99	173	2M	37B
1399/08/27	14,850	14,850	16,286	15,828	2.04	2,042	10M	154B
1399/08/26	15,266	15,266	15,266	15,511	(1.44)	86	594K	9B
1399/08/25	15,559	15,559	15,559	15,738	(1.88)	81	774K	12B
1399/08/24	15,732	15,732	15,732	16,040	(1.1)	145	453K	7B
1399/08/21	15,540	15,540	15,540	16,218	(0.85)	66	208K	3B
1399/08/20	15,876	15,876	15,876	16,357	(0.05)	14	22K	347M
1399/08/19	15,885	15,885	15,885	16,366	(0.06)	11	25K	390M
1399/08/18	15,888	15,888	15,888	16,376	(0.02)	7	8K	123M
1399/08/17	15,599	15,599	15,599	16,379	(0.25)	19	61K	949M
1399/08/14	16,406	16,406	16,913	16,420	(2.91)	599	3M	45B
1399/08/12	16,418	16,418	16,418	16,913	(0.07)	11	27K	451M
1399/08/11	16,433	16,433	16,433	16,925	(0.09)	19	35K	578M
1399/08/10	16,578	16,578	16,578	16,941	(2.92)	85	669K	11B
1399/08/07	16,952	16,952	16,952	17,450	(0.15)	23	57K	966M
1399/08/06	16,963	16,963	16,963	17,476	(0.06)	11	23K	389M
1399/08/05	16,971	16,971	16,971	17,487	(0.05)	22	18K	301M
1399/08/03	16,853	16,853	16,853	17,495	(1.38)	71	311K	5B
1399/07/30	17,667	17,667	18,690	17,740	(2.6)	546	2M	27B
1399/07/29	17,833	17,833	17,833	18,213	(0.93)	158	342K	6B
1399/07/28	19,100	18,096	19,100	18,384	(1.45)	1,350	5M	84B
1399/07/27	18,728	17,800	18,728	18,655	2.60	2,402	10M	178B
1399/07/23	18,051	18,036	18,990	18,183	(2.21)	612	2M	42B
1399/07/22	18,720	18,423	19,500	18,593	(2.1)	647	2M	31B
1399/07/21	19,630	18,643	19,630	18,992	(1.18)	949	3M	52B
1399/07/20	19,220	18,980	19,220	19,219	2.99	519	4M	85B
1399/07/19	18,390	18,010	18,798	18,661	2.25	1,141	6M	107B
1399/07/16	18,120	17,771	19,641	18,251	(2.43)	1,587	7M	120B
1399/07/14	18,427	18,427	18,427	18,706	(1.53)	35	512K	9B
1399/07/13	18,800	18,707	19,460	18,996	(1.5)	297	646K	12B
1399/07/12	19,271	19,271	19,712	19,285	(2.93)	1,131	5M	106B
1399/07/09	19,712	19,712	20,930	19,867	(2.23)	204	2M	33B
1399/06/25	20,200	20,041	21,740	20,721	(1.74)	2,889	10M	203B
1399/06/24	21,088	21,088	21,088	21,088	(3.0)	211	1M	23B
1399/06/23	21,740	21,740	21,740	21,740	(3.0)	61	2M	33B
1399/06/22	21,783	21,783	21,783	22,412	(0.2)	57	58K	1B
1399/06/19	21,395	21,395	21,395	22,456	(0.29)	50	47K	1B
1399/06/18	21,851	21,851	21,851	22,521	(0.02)	8	6K	121M
1399/06/17	21,867	21,867	21,867	22,526	(0.08)	16	20K	441M
1399/06/16	22,537	22,537	23,000	22,543	(2.97)	545	2M	35B
1399/06/15	23,200	23,193	23,900	23,233	(4.83)	687	4M	91B
1399/06/12	24,010	24,010	24,010	24,413	(1.37)	37	364K	9B
1399/06/11	24,034	24,034	24,034	24,752	(0.1)	25	27K	656M
1399/06/10	25,200	24,331	25,250	24,777	(1.22)	651	3M	63B
1399/06/05	24,159	24,159	25,566	25,083	0.71	2,060	5M	124B
1399/06/04	24,719	24,719	26,240	24,906	(2.26)	1,363	5M	123B
1399/06/03	25,454	25,454	26,000	25,483	(4.89)	417	2M	44B
1399/06/02	26,790	26,790	27,000	26,793	(2.99)	199	1M	30B
1399/06/01	27,600	27,599	28,450	27,618	(2.93)	348	1M	37B
1399/05/29	29,090	28,136	29,090	28,452	(1.91)	163	545K	15B
1399/05/28	29,350	28,610	29,417	29,006	1.56	1,541	4M	112B
1399/05/27	28,600	28,445	28,930	28,561	(2.6)	2,279	4M	104B
1399/05/26	30,590	28,933	30,590	29,324	(1.69)	1,924	5M	159B
1399/05/25	30,353	28,585	30,353	29,827	1.21	3,827	15M	457B
1399/05/22	29,469	29,469	29,469	29,469	3.00	450	3M	74B
1399/05/21	27,400	27,400	28,785	28,611	2.38	1,017	6M	180B
1399/05/20	28,000	27,926	28,600	27,947	(2.92)	1,280	3M	93B
1399/05/19	28,840	27,975	29,705	28,789	(0.18)	2,384	6M	183B
1399/05/15	29,877	28,200	29,878	28,840	(0.58)	1,888	5M	144B
1399/05/14	29,194	28,350	29,194	29,008	2.34	2,976	6M	172B
1399/05/13	28,195	27,430	29,111	28,344	0.28	1,898	5M	146B
1399/05/12	29,000	28,195	29,000	28,264	(2.76)	3,223	7M	196B
1399/05/11	29,829	28,200	29,829	29,066	0.36	3,068	6M	169B
1399/05/08	29,332	27,630	29,332	28,961	1.70	2,756	4M	116B
1399/05/07	27,096	27,096	28,772	28,478	1.95	5,373	11M	323B
1399/05/06	27,892	27,892	27,892	27,934	(2.85)	519	613K	17B
1399/05/05	28,749	28,749	29,000	28,754	(2.98)	906	2M	50B
1399/05/04	29,472	29,472	31,011	29,638	(4.46)	3,007	6M	174B
1399/05/01	31,011	31,011	31,011	31,023	(2.96)	457	599K	19B
1399/04/31	31,969	31,969	32,300	31,970	(2.99)	1,041	2M	59B
1399/04/30	34,290	32,379	34,290	32,957	(1.27)	3,467	5M	177B
1399/04/29	34,364	32,400	34,364	33,380	0.05	4,232	6M	208B
1399/04/28	33,950	31,974	33,950	33,364	1.22	4,715	11M	361B
1399/04/25	32,962	32,962	32,962	32,962	3.00	261	874K	29B
1399/04/24	32,002	32,002	32,002	32,002	5.00	223	1M	35B
1399/04/23	30,479	30,479	30,479	30,479	3.00	223	1M	31B
1399/04/22	29,592	29,592	29,592	29,592	3.00	207	1M	42B
1399/04/21	28,731	28,731	28,731	28,731	3.00	1,338	3M	78B
1399/04/18	28,490	27,101	28,777	27,895	(0.16)	4,174	17M	479B
1399/04/17	28,848	27,168	28,848	27,939	(0.25)	1,690	6M	170B
1399/04/16	28,111	27,500	28,111	28,008	2.62	1,784	6M	164B
1399/04/15	26,200	26,200	27,738	27,293	1.34	2,179	9M	253B
1399/04/14	28,190	26,707	28,190	26,931	(2.18)	1,994	6M	164B
1399/04/11	27,718	27,450	27,718	27,532	2.30	1,792	5M	129B
1399/04/10	26,000	25,660	27,034	26,912	2.53	1,352	5M	142B
1399/04/09	26,243	26,243	26,423	26,247	(2.98)	763	2M	57B
1399/04/08	26,670	26,662	28,000	27,054	(1.57)	1,373	7M	202B
1399/04/07	27,000	26,820	28,100	27,486	0.63	1,649	6M	162B
1399/04/04	26,400	26,400	27,830	27,314	1.02	1,000	3M	79B
1399/04/03	26,900	26,000	27,315	27,038	1.95	1,663	8M	225B
1399/04/02	26,900	26,060	27,590	26,520	(1.28)	1,523	6M	155B
1399/04/01	27,129	26,510	27,129	26,865	2.00	1,152	3M	85B
1399/03/31	26,098	25,838	26,396	26,339	2.77	1,092	6M	150B
1399/03/27	25,480	25,320	25,676	25,628	2.80	630	4M	105B
1399/03/26	25,000	24,477	25,970	24,929	(1.2)	1,871	9M	222B
1399/03/25	25,050	25,011	26,000	25,233	(2.14)	1,718	8M	214B
1399/03/24	27,070	25,000	27,070	25,784	(0.04)	2,180	6M	160B
1399/03/21	25,894	24,386	25,894	25,795	2.61	1,227	4M	102B
1399/03/20	25,153	24,551	25,154	25,140	2.94	1,097	5M	125B
1399/03/19	24,550	23,120	24,550	24,422	2.46	1,404	12M	295B
1399/03/18	23,971	23,971	23,971	23,835	4.40	145	795K	19B
1399/03/17	22,830	22,830	22,830	22,830	3.00	182	3M	59B
1399/03/13	22,166	22,166	22,166	22,166	3.00	191	2M	35B
1399/03/12	20,711	20,711	21,991	21,521	0.80	1,149	5M	115B
1399/03/11	22,295	21,058	22,295	21,351	(1.65)	963	4M	76B
1399/03/10	21,751	21,211	21,751	21,709	2.80	650	2M	52B
1399/03/07	20,961	20,961	21,840	21,118	(2.27)	1,003	5M	96B
1399/03/06	22,658	21,424	22,658	21,609	(2.16)	735	5M	109B
1399/03/03	22,173	21,530	22,173	22,086	2.59	923	4M	95B
1399/02/31	21,528	21,528	21,528	21,528	3.00	729	3M	66B
1399/02/30	21,100	20,300	21,224	20,901	1.43	1,433	7M	156B
1399/02/29	21,000	20,275	21,529	20,606	(1.42)	2,332	10M	214B
1399/02/28	20,902	20,902	20,902	20,902	(3.0)	189	1M	30B
1399/02/27	21,075	21,075	21,075	21,548	(0.82)	120	251K	5B
1399/02/24	22,000	21,340	22,133	21,726	1.10	265	985K	21B
1399/02/22	21,493	20,990	21,493	21,489	2.98	656	4M	93B
1399/02/21	20,867	20,860	20,867	20,867	3.00	682	6M	132B
1399/02/20	20,177	19,203	20,301	20,260	2.79	428	2M	39B
1399/02/17	19,431	19,430	20,350	19,710	(1.6)	1,579	6M	114B
1399/02/16	20,930	19,720	20,938	20,030	(1.47)	1,772	10M	191B
1399/02/15	20,690	19,486	20,690	20,329	1.20	1,947	11M	229B
1399/02/14	20,088	20,088	20,088	20,088	5.00	199	1M	27B
1399/02/13	19,132	19,021	19,132	19,132	3.00	727	4M	80B
1399/02/10	18,637	17,900	18,637	18,575	2.65	1,396	6M	118B
1399/02/09	17,850	17,520	18,341	18,095	1.62	1,753	10M	183B
1399/02/08	18,295	17,500	18,295	17,807	(0.34)	2,097	7M	116B
1399/02/07	17,953	17,144	17,953	17,867	2.50	1,400	9M	156B
1399/02/06	17,522	17,522	17,522	17,431	2.46	197	966K	17B
1399/02/03	17,300	16,523	17,545	17,012	(0.13)	2,492	14M	240B
1399/02/02	17,193	16,701	17,193	17,034	2.04	2,381	11M	179B
1399/02/01	16,690	16,490	16,774	16,693	2.50	578	3M	54B
1399/01/31	16,405	15,651	16,405	16,286	2.25	1,590	8M	128B
1399/01/30	16,087	16,087	16,087	15,928	1.98	211	845K	14B
1399/01/27	15,785	15,150	15,833	15,619	1.61	990	5M	73B
1399/01/26	15,148	15,148	15,650	15,372	(1.56)	1,966	7M	102B
1399/01/25	15,899	15,520	16,000	15,616	(2.4)	2,244	10M	158B
1399/01/24	16,005	15,539	16,005	16,000	2.97	531	3M	46B
1399/01/23	15,539	15,539	15,539	15,539	3.00	236	1M	22B
1399/01/20	15,202	15,202	15,202	15,087	2.22	224	1M	17B
1399/01/19	14,937	14,937	14,937	14,760	3.75	229	1M	17B
1399/01/18	14,329	14,329	14,329	14,226	2.26	289	1M	16B
1399/01/17	13,968	13,968	13,968	13,912	2.58	233	1M	18B
1399/01/16	13,530	13,200	13,604	13,562	2.68	396	2M	22B
1399/01/11	13,400	13,136	13,500	13,208	(2.47)	1,335	4M	54B
1399/01/10	13,702	13,000	13,702	13,542	1.80	1,376	6M	75B
1399/01/09	13,326	13,100	13,326	13,303	2.82	1,133	5M	67B
1399/01/06	12,999	12,708	13,069	12,938	1.96	1,102	3M	44B
1399/01/05	12,863	12,310	12,863	12,689	1.60	922	3M	41B
1398/12/28	12,296	12,006	12,661	12,489	1.59	1,024	4M	52B
1398/12/27	12,760	12,243	12,760	12,293	(2.6)	834	3M	31B
1398/12/26	12,966	12,300	12,966	12,621	0.25	1,015	4M	51B
1398/12/25	12,588	12,588	12,699	12,589	(2.99)	447	3M	41B
1398/12/24	13,000	12,745	13,232	12,977	(1.23)	510	2M	30B
1398/12/21	12,756	12,756	13,400	13,139	(0.02)	1,628	6M	83B
1398/12/20	13,093	13,093	13,498	13,141	(2.64)	1,299	6M	78B
1398/12/19	13,210	13,210	13,210	13,497	(0.89)	199	434K	6B
1398/12/17	14,070	13,271	14,070	13,618	(0.46)	1,906	6M	76B
1398/12/14	13,660	13,510	13,695	13,681	2.89	869	4M	48B
1398/12/13	13,150	13,055	13,358	13,297	2.53	797	3M	43B
1398/12/12	12,911	12,761	13,136	12,969	(0.26)	2,542	9M	122B
1398/12/11	12,716	12,716	13,455	13,003	(0.81)	2,422	9M	112B
1398/12/10	13,109	13,109	13,109	13,109	(3.0)	212	647K	8B
1398/12/07	13,602	13,001	13,602	13,514	2.33	2,409	10M	139B
1398/12/06	13,208	12,950	13,208	13,206	2.98	2,027	12M	164B
1398/12/05	12,824	12,824	12,824	12,824	3.00	190	1M	14B
1398/12/04	12,451	12,451	12,451	12,451	4.99	115	319K	4B
1398/12/03	11,864	11,519	11,864	11,859	2.95	617	5M	64B
1398/11/30	11,519	11,519	11,519	11,519	3.00	336	3M	31B
1398/11/29	10,662	10,662	11,236	11,184	2.52	1,264	11M	119B
1398/11/28	11,000	10,759	11,230	10,909	(1.64)	1,663	7M	80B
1398/11/27	11,060	10,901	11,349	11,091	(0.86)	1,640	7M	78B
1398/11/26	11,175	11,030	11,698	11,187	(1.62)	1,697	7M	79B
1398/11/23	11,130	11,130	11,688	11,371	(0.71)	1,481	5M	54B
1398/11/21	11,904	11,212	11,904	11,452	(0.92)	1,574	8M	96B
1398/11/20	11,680	11,369	11,850	11,558	(1.38)	1,733	8M	90B
1398/11/19	11,969	11,278	11,969	11,720	0.85	1,442	6M	72B
1398/11/16	11,600	11,211	11,658	11,621	2.67	927	4M	44B
1398/11/15	11,190	11,033	11,369	11,319	2.55	1,561	9M	98B
1398/11/14	10,885	10,800	11,099	11,038	2.43	2,015	10M	105B
1398/11/13	11,000	10,710	11,000	10,776	(2.4)	2,929	13M	136B
1398/11/12	11,054	10,801	11,054	11,041	2.87	1,683	9M	103B
1398/11/08	10,733	10,733	10,733	10,733	2.99	293	2M	24B
1398/11/07	10,440	10,210	10,443	10,421	2.78	1,175	7M	70B
1398/11/06	10,275	9,386	10,275	10,139	3.61	2,820	15M	152B
1398/11/05	9,786	9,783	9,786	9,786	3.00	623	5M	53B
1398/11/02	9,501	9,452	9,501	9,501	2.99	693	6M	55B
1398/11/01	9,226	9,134	9,226	9,225	2.98	908	5M	47B
1398/10/30	8,700	8,700	9,100	8,958	1.09	1,635	9M	77B
1398/10/29	9,010	8,739	9,030	8,861	(1.64)	949	4M	38B
1398/10/28	9,043	8,800	9,043	9,009	2.61	1,526	7M	67B
1398/10/25	8,450	8,421	8,876	8,780	1.88	1,316	12M	103B
1398/10/24	8,749	8,472	8,850	8,618	(0.38)	934	4M	34B
1398/10/23	8,527	8,462	8,770	8,651	1.44	1,119	5M	46B
1398/10/22	8,532	8,103	8,532	8,528	2.95	875	7M	63B
1398/10/21	8,284	8,284	8,284	8,284	1.99	180	1M	11B
1398/10/18	8,122	8,122	8,122	8,122	(1.99)	28	75K	608M
1398/10/17	8,280	8,280	8,440	8,287	(2.92)	483	5M	42B
1398/10/15	8,536	8,536	8,536	8,536	(3.0)	94	433K	4B
1398/10/14	8,800	8,800	8,800	8,800	(3.0)	34	58K	510M
1398/10/11	8,821	8,800	9,094	9,072	2.74	1,774	11M	96B
1398/10/10	9,000	8,765	9,036	8,830	(2.28)	1,288	6M	51B
1398/10/09	9,299	8,818	9,299	9,036	(0.59)	1,434	6M	50B
1398/10/08	9,100	8,901	9,133	9,090	2.51	1,599	8M	76B
1398/10/07	8,858	8,720	8,882	8,867	2.82	451	3M	28B
1398/10/04	8,700	8,551	8,814	8,624	(1.11)	1,221	9M	73B
1398/10/03	8,900	8,663	8,900	8,721	(2.34)	1,202	4M	39B
1398/10/02	9,200	8,837	9,200	8,930	(1.98)	1,330	6M	51B
1398/10/01	8,935	8,754	9,124	9,110	2.83	1,645	8M	73B
1398/09/30	8,760	8,513	8,935	8,859	2.12	2,125	13M	113B
1398/09/27	8,555	8,500	8,900	8,675	(0.63)	1,509	7M	59B
1398/09/26	8,980	8,710	8,990	8,730	(2.77)	1,598	10M	86B
1398/09/25	9,091	8,800	9,100	8,979	(0.86)	1,035	4M	33B
1398/09/24	9,075	8,769	9,125	9,057	2.22	1,652	8M	71B
1398/09/23	8,849	8,640	8,882	8,860	2.74	978	7M	60B
1398/09/20	8,408	8,280	8,780	8,624	1.15	1,514	8M	66B
1398/09/19	8,260	8,162	8,666	8,526	1.33	2,480	13M	115B
1398/09/18	8,503	8,128	8,503	8,414	3.89	2,378	14M	119B
1398/09/17	8,099	8,099	8,099	8,099	2.99	131	1M	8B
1398/09/16	7,864	7,864	7,864	7,864	3.00	151	864K	7B
1398/09/13	7,500	7,421	7,659	7,635	2.68	805	6M	45B
1398/09/12	7,308	7,308	7,569	7,436	1.12	998	3M	24B
1398/09/11	7,490	7,265	7,490	7,354	(0.33)	969	3M	23B
1398/09/10	7,500	7,328	7,500	7,378	(1.53)	1,280	3M	25B
1398/09/09	7,501	7,380	7,532	7,493	1.48	1,118	4M	28B
1398/09/06	7,399	7,201	7,499	7,384	0.71	963	3M	24B
1398/09/05	7,548	7,263	7,599	7,332	(2.07)	787	3M	20B
1398/09/04	7,388	7,201	7,506	7,487	2.73	815	4M	30B
1398/09/03	7,480	7,235	7,550	7,288	(2.28)	675	2M	17B
1398/09/02	7,470	7,321	7,475	7,458	2.76	833	4M	28B
1398/08/29	7,272	7,131	7,272	7,258	2.79	410	2M	16B
1398/08/28	6,960	6,825	7,075	7,061	2.80	316	2M	17B
1398/08/27	6,813	6,750	6,978	6,869	(1.17)	446	2M	14B
1398/08/26	6,949	6,949	7,000	6,950	(2.97)	408	2M	13B
1398/08/25	7,230	7,060	7,230	7,163	1.98	1,032	5M	39B
1398/08/22	6,970	6,772	7,097	7,024	1.93	903	6M	39B
1398/08/21	6,750	6,741	6,986	6,891	1.04	497	2M	11B
1398/08/20	6,765	6,750	7,000	6,820	(1.52)	393	2M	12B
1398/08/19	6,960	6,820	6,999	6,925	1.72	575	2M	15B
1398/08/18	6,849	6,610	6,895	6,808	1.69	552	2M	15B
1398/08/14	6,525	6,451	6,789	6,695	0.83	325	1M	10B
1398/08/13	6,800	6,554	6,800	6,640	(1.72)	386	871K	6B
1398/08/12	6,800	6,630	6,868	6,756	(0.73)	548	2M	16B
1398/08/11	7,022	6,614	7,022	6,806	(0.18)	592	2M	14B
1398/08/08	6,699	6,699	6,835	6,818	2.74	463	2M	15B
1398/08/06	6,352	6,352	6,640	6,636	2.93	459	3M	19B
1398/08/04	6,680	6,350	6,689	6,447	(1.32)	448	1M	8B
1398/08/01	6,720	6,491	6,779	6,533	(2.36)	503	2M	12B
1398/07/30	6,550	6,430	6,789	6,691	1.50	401	2M	11B
1398/07/29	6,563	6,563	6,800	6,592	(2.56)	640	4M	24B
1398/07/28	6,850	6,712	6,990	6,765	(2.23)	255	2M	11B
1398/07/24	6,851	6,836	7,230	6,919	(1.51)	643	4M	25B
1398/07/23	7,200	7,014	7,295	7,025	(2.84)	919	8M	54B
1398/07/22	7,324	7,202	7,430	7,230	(2.61)	822	5M	35B
1398/07/21	7,570	7,338	7,749	7,424	(1.85)	787	3M	22B
1398/07/20	7,565	7,461	7,585	7,564	2.70	973	4M	32B
1398/07/17	7,302	7,301	7,447	7,365	(1.41)	752	3M	23B
1398/07/16	7,695	7,365	7,798	7,470	(1.61)	639	3M	19B
1398/07/15	7,501	7,500	7,606	7,592	2.80	1,144	6M	43B
1398/07/14	7,564	7,337	7,591	7,385	(2.35)	742	3M	24B
1398/07/13	7,574	7,361	7,632	7,563	2.06	1,184	5M	40B
1398/07/10	7,490	7,338	7,500	7,410	(1.8)	1,159	4M	31B
1398/07/09	7,352	7,290	7,602	7,546	2.24	1,694	9M	68B
1398/07/08	7,300	7,298	7,500	7,381	(0.16)	2,135	8M	62B
1398/07/07	7,570	7,363	7,700	7,393	(2.6)	1,803	10M	72B
1398/07/06	7,501	7,447	7,670	7,590	1.92	1,701	7M	51B
1398/07/03	7,261	7,261	7,640	7,447	(0.25)	2,208	11M	79B
1398/07/02	7,466	7,466	7,466	7,466	(3.55)	336	2M	15B
1398/07/01	8,187	7,696	8,187	7,741	(5.45)	209	3M	23B
1398/06/31	8,187	8,187	8,187	8,187	0.0	43	147K	1B
1398/06/30	8,187	8,187	8,187	8,187	0.0	34	72K	590M
1398/06/27	8,187	8,187	8,187	8,187	0.0	25	36K	297M
1398/06/26	8,187	8,187	8,187	8,187	(3.0)	170	534K	4B
1398/06/25	8,440	8,440	8,440	8,440	5.41	322	3M	27B
1398/06/13	8,013	7,930	8,013	8,007	2.92	3,467	25M	199B
1398/06/12	7,780	7,780	7,780	7,780	(18.4)	210	4M	27B
1398/06/04	9,402	9,402	9,982	9,754	3.12	1,501	5M	46B
1398/06/03	9,985	9,250	9,985	9,459	(3.69)	924	2M	22B
1398/06/02	9,989	9,600	10,000	9,821	2.44	968	2M	24B
1398/05/30	9,667	9,326	9,880	9,587	2.26	824	2M	19B
1398/05/28	9,049	9,049	9,650	9,375	1.77	637	1M	11B
1398/05/27	9,600	9,120	9,600	9,212	(5.77)	1,171	3M	27B
1398/05/26	9,700	9,700	9,997	9,776	(3.31)	1,011	2M	22B
1398/05/23	10,299	9,928	10,499	10,111	0.58	1,014	3M	33B
1398/05/22	9,855	9,802	10,189	10,053	2.04	896	2M	24B
1398/05/20	9,999	9,801	10,119	9,852	(0.87)	686	2M	19B
1398/05/19	9,990	9,801	10,290	9,938	(0.38)	779	2M	21B
1398/05/16	10,200	9,755	10,200	9,976	(2.74)	1,045	3M	26B
1398/05/15	9,931	9,931	10,790	10,257	1.62	963	2M	26B
1398/05/14	9,650	9,460	10,580	10,093	4.67	1,376	3M	35B
1398/05/13	9,103	9,102	9,890	9,643	5.22	1,365	3M	33B
1398/05/12	9,090	9,060	9,480	9,165	0.34	725	2M	18B
1398/05/09	9,200	8,975	9,250	9,134	(0.41)	961	3M	27B
1398/05/08	9,400	9,020	9,400	9,172	(0.28)	628	2M	16B
1398/05/07	9,049	8,706	9,580	9,198	3.78	1,359	4M	38B
1398/05/06	9,200	8,620	9,250	8,863	(7.09)	1,602	4M	35B
1398/05/05	9,790	9,100	9,870	9,539	6.20	2,338	7M	62B
1398/05/02	9,030	8,692	9,057	8,982	9.08	1,090	4M	36B
1398/05/01	7,860	7,650	8,671	8,234	4.45	1,276	5M	42B
1398/04/31	7,950	7,750	8,150	7,883	(1.6)	863	2M	16B
1398/04/30	8,002	7,902	8,275	8,011	(2.77)	796	2M	12B
1398/04/29	8,350	8,059	8,400	8,239	1.54	811	2M	13B
1398/04/26	7,844	7,501	8,360	8,114	5.36	756	2M	16B
1398/04/25	8,110	7,564	8,248	7,701	(8.37)	992	3M	25B
1398/04/24	8,600	8,090	8,835	8,404	(1.11)	936	3M	22B
1398/04/23	8,280	8,253	8,748	8,498	4.63	1,048	3M	25B
1398/04/22	8,507	7,866	8,739	8,122	(7.06)	1,679	8M	66B
1398/04/19	9,001	8,651	9,001	8,739	(3.08)	699	2M	20B
1398/04/18	9,200	8,810	9,200	9,017	0.76	744	2M	22B
1398/04/17	8,610	8,401	9,290	8,949	5.08	1,325	7M	65B
1398/04/16	8,470	8,350	8,900	8,516	(4.31)	1,313	5M	41B
1398/04/15	9,100	8,500	9,390	8,900	4.20	2,195	9M	84B
1398/04/12	8,499	8,125	8,684	8,541	8.18	1,266	7M	62B
1398/04/11	7,315	7,315	8,124	7,895	6.89	922	6M	47B
1398/04/10	7,400	7,303	7,498	7,386	0.65	338	1M	10B
1398/04/09	7,180	7,180	7,489	7,338	2.21	417	967K	7B
1398/04/05	7,121	7,060	7,335	7,179	(0.24)	540	2M	13B
1398/04/04	7,340	7,137	7,340	7,196	(2.36)	409	946K	7B
1398/04/03	7,377	7,200	7,650	7,370	2.19	535	2M	15B
1398/04/02	7,106	6,990	7,270	7,212	2.74	357	1M	10B
1398/04/01	7,100	6,800	7,200	7,020	(2.5)	386	1M	8B
1398/03/29	7,260	7,015	7,483	7,200	(3.72)	414	1M	7B
1398/03/28	7,500	7,200	7,888	7,478	(2.49)	580	2M	13B
1398/03/27	7,850	7,453	7,997	7,669	(4.86)	550	2M	14B
1398/03/26	7,420	7,411	8,190	8,061	8.26	1,170	5M	40B
1398/03/25	7,740	7,200	7,740	7,446	(4.17)	448	2M	12B
1398/03/22	7,420	7,380	8,035	7,770	6.21	949	4M	28B
1398/03/21	7,200	7,000	7,395	7,316	0.72	504	2M	15B
1398/03/20	7,069	7,069	7,471	7,264	2.76	767	4M	27B
1398/03/19	6,973	6,950	7,250	7,069	3.85	435	2M	12B
1398/03/18	7,160	6,682	7,200	6,807	(5.18)	486	2M	12B
1398/03/13	7,590	7,001	7,590	7,179	(4.71)	1,091	4M	26B
1398/03/12	7,670	7,350	7,730	7,534	7.09	1,542	9M	68B
1398/03/11	6,450	6,350	7,137	7,035	8.41	1,342	10M	71B
1398/03/08	6,491	6,378	6,740	6,489	(0.02)	443	2M	10B
1398/03/07	6,699	6,400	6,699	6,490	(0.06)	366	1M	7B
1398/03/05	6,223	6,223	6,710	6,494	4.39	344	1M	8B
1398/03/04	6,450	6,101	6,450	6,221	(4.54)	405	1M	9B
1398/03/01	6,839	6,403	6,839	6,517	(1.75)	352	977K	6B
1398/02/31	6,589	6,500	6,909	6,633	2.31	380	1M	7B
1398/02/30	6,990	6,362	6,990	6,483	(6.36)	465	1M	9B
1398/02/29	7,127	6,700	7,277	6,923	(6.37)	762	2M	15B
1398/02/28	7,150	7,150	7,695	7,394	4.69	917	3M	25B
1398/02/25	7,150	6,910	7,150	7,063	5.91	1,559	9M	63B
1398/02/24	6,669	6,669	6,669	6,669	10.00	202	3M	20B
1398/02/23	5,790	5,790	6,076	6,063	9.76	600	6M	38B
1398/02/22	6,007	5,449	6,007	5,524	(8.75)	451	2M	13B
1398/02/21	6,100	5,682	6,180	6,054	(0.25)	366	1M	7B
1398/02/18	6,021	6,000	6,397	6,069	(0.21)	506	2M	14B
1398/02/17	6,496	5,950	6,496	6,082	(6.59)	220	629K	4B
1398/02/16	6,940	6,200	6,950	6,511	(4.6)	396	1M	8B
1398/02/15	6,970	6,702	7,000	6,825	(2.49)	503	1M	9B
1398/02/14	7,055	6,899	7,100	6,999	(0.51)	579	2M	14B
1398/02/11	7,200	6,900	7,200	7,035	0.67	422	2M	13B
1398/02/10	6,900	6,700	7,249	6,988	3.48	575	2M	14B
1398/02/09	6,621	6,621	6,955	6,753	2.43	342	861K	6B
1398/02/08	6,100	6,100	6,850	6,593	2.12	536	2M	13B
1398/02/07	6,620	6,300	6,620	6,456	1.54	245	709K	5B
1398/02/04	6,198	6,001	6,550	6,358	4.45	250	676K	4B
1398/02/03	6,210	5,700	6,290	6,087	(3.81)	447	1M	7B
1398/02/02	6,500	6,112	6,690	6,328	(2.51)	411	966K	6B
1398/01/31	6,491	6,400	6,598	6,491	2.03	336	788K	5B
1398/01/28	6,551	6,100	6,698	6,362	(1.67)	369	881K	6B
1398/01/27	6,810	6,285	6,810	6,470	(5.16)	653	1M	8B
1398/01/26	6,800	6,601	6,960	6,822	(0.1)	572	1M	10B
1398/01/25	7,170	6,601	7,170	6,829	(3.55)	653	2M	17B
1398/01/24	6,980	6,600	7,310	7,080	4.92	625	2M	14B
1398/01/21	6,750	6,573	6,944	6,748	2.58	669	2M	16B
1398/01/20	6,485	6,210	6,740	6,578	2.46	611	2M	12B
1398/01/19	6,447	6,055	6,550	6,420	4.56	756	2M	16B
1398/01/18	5,799	5,750	6,266	6,140	7.78	758	3M	16B
1398/01/17	5,719	5,601	5,754	5,697	1.26	241	547K	3B
1398/01/11	5,890	5,430	5,878	5,626	(3.6)	350	972K	5B
1398/01/10	5,698	5,698	5,940	5,836	1.73	256	567K	3B
1398/01/07	5,661	5,513	5,920	5,737	4.71	473	1M	7B
1398/01/06	5,229	5,200	5,585	5,479	7.90	443	2M	10B
1398/01/05	5,100	5,000	5,290	5,078	(0.26)	305	903K	5B
1397/12/28	5,190	5,012	5,190	5,091	(0.16)	182	434K	2B
1397/12/27	5,054	5,000	5,269	5,099	(2.6)	343	1M	6B
1397/12/26	5,200	5,078	5,349	5,235	1.73	407	2M	9B
1397/12/25	5,030	4,815	5,399	5,146	3.33	514	2M	11B
1397/12/22	4,880	4,780	5,130	4,980	4.23	396	1M	6B
1397/12/21	4,617	4,613	4,878	4,778	2.09	308	2M	7B
1397/12/20	4,595	4,541	4,831	4,680	1.85	266	1M	5B
1397/12/19	4,699	4,500	4,710	4,595	(2.81)	332	1M	6B
1397/12/18	4,664	4,600	4,880	4,728	5.18	731	3M	16B
1397/12/15	4,309	4,121	4,667	4,495	5.94	478	2M	9B
1397/12/14	4,389	4,173	4,389	4,243	(1.46)	79	300K	1B
1397/12/13	4,210	4,121	4,398	4,306	4.57	229	661K	3B
1397/12/12	4,011	4,011	4,200	4,118	0.83	94	274K	1B
1397/12/11	4,105	4,000	4,150	4,084	(1.66)	82	173K	705M
1397/12/08	4,300	4,065	4,300	4,153	(2.31)	107	307K	1B
1397/12/07	4,300	4,169	4,360	4,251	(1.8)	158	500K	2B
1397/12/06	4,262	4,262	4,540	4,329	(6.82)	199	559K	2B
1397/12/05	4,736	4,470	4,736	4,646	7.90	369	2M	9B
1397/12/04	4,070	4,008	4,376	4,306	8.22	121	551K	2B
1397/12/01	3,961	3,860	4,070	3,979	0.28	120	540K	2B
1397/11/30	3,920	3,856	4,100	3,968	1.22	136	363K	1B
1397/11/29	3,712	3,712	4,099	3,920	1.42	113	280K	1B
1397/11/28	3,860	3,804	4,100	3,865	(5.39)	94	520K	2B
1397/11/27	4,290	3,903	4,290	4,085	(4.6)	130	471K	2B
1397/11/24	4,020	4,020	4,476	4,282	2.78	202	415K	2B
1397/11/08	7,516	7,237	7,749	7,580	2.29	353	1M	11B
1397/11/07	7,520	7,055	7,789	7,410	(3.92)	315	1M	10B
1397/11/06	7,799	7,510	8,000	7,712	0.78	216	746K	6B
1397/11/03	7,690	7,547	7,740	7,652	0.92	107	330K	3B
1397/11/02	7,361	7,361	7,756	7,582	0.46	148	326K	2B
1397/11/01	7,930	7,310	7,930	7,547	(5.96)	167	534K	4B
1397/10/30	8,380	7,581	8,380	8,025	(4.66)	259	693K	6B
1397/10/29	8,750	8,165	8,750	8,417	(2.47)	203	542K	5B
1397/10/26	9,068	8,200	9,068	8,630	4.28	559	2M	18B
1397/10/25	8,277	8,000	8,278	8,276	9.97	149	858K	7B
1397/10/24	6,951	6,951	7,789	7,526	6.28	277	1M	9B
1397/10/23	7,180	7,000	7,190	7,081	(0.77)	157	351K	2B
1397/10/22	7,198	7,090	7,361	7,136	(0.15)	144	386K	3B
1397/10/19	7,130	7,086	7,250	7,147	(0.49)	138	389K	3B
1397/10/18	7,060	7,060	7,320	7,182	(1.74)	159	421K	3B
1397/10/17	7,300	7,209	7,450	7,309	0.27	128	364K	3B
1397/10/16	7,200	7,145	7,385	7,289	1.42	120	243K	2B
1397/10/15	7,100	7,076	7,449	7,187	0.43	103	185K	1B
1397/10/12	7,137	7,070	7,497	7,156	(1.87)	165	400K	3B
1397/10/11	7,201	7,200	7,500	7,292	(2.28)	149	273K	2B
1397/10/10	7,290	7,290	7,580	7,462	0.74	133	451K	3B
1397/10/09	7,180	7,050	7,599	7,407	3.58	330	571K	4B
1397/10/08	7,041	7,041	7,250	7,151	1.35	104	304K	2B
1397/10/05	6,911	6,850	7,248	7,056	0.81	222	341K	2B
1397/10/04	7,030	6,850	7,100	6,999	(1.41)	126	367K	3B
1397/10/03	7,031	7,031	7,279	7,099	(1.54)	85	181K	1B
1397/10/02	7,000	7,000	7,470	7,210	0.66	97	182K	1B
1397/10/01	7,588	7,000	7,588	7,163	(0.98)	93	334K	2B
1397/09/28	7,400	6,992	7,540	7,234	(4.26)	104	261K	2B
1397/09/27	7,380	7,380	7,690	7,556	0.20	155	435K	3B
1397/09/26	7,331	7,331	7,890	7,541	(0.66)	92	192K	1B
1397/09/25	7,820	7,500	7,820	7,591	(2.82)	78	256K	2B
1397/09/24	7,950	7,760	8,099	7,811	(0.81)	130	891K	7B
1397/09/21	7,531	7,531	8,000	7,875	1.07	187	598K	5B
1397/09/19	7,711	7,555	7,990	7,792	(3.06)	154	575K	4B
1397/09/18	8,200	7,856	8,287	8,038	(2.14)	116	199K	2B
1397/09/17	8,170	7,900	8,590	8,214	(2.93)	247	840K	7B
1397/09/14	8,010	8,010	8,590	8,462	5.10	235	762K	6B
1397/09/13	7,420	7,420	8,370	8,051	4.41	290	777K	6B
1397/09/12	7,314	7,314	7,989	7,711	3.01	136	374K	3B
1397/09/11	7,273	7,273	7,770	7,486	2.48	135	394K	3B
1397/09/10	7,810	7,269	7,811	7,305	(9.55)	247	787K	6B
1397/09/07	8,330	7,850	8,409	8,076	(5.65)	193	672K	5B
1397/09/06	8,797	8,211	8,798	8,560	(0.43)	145	460K	4B
1397/09/05	8,707	8,400	9,000	8,597	(5.95)	93	223K	2B
1397/09/03	9,200	8,651	9,650	9,141	1.49	178	420K	4B
1397/08/30	8,121	8,120	9,064	9,007	9.31	291	2M	14B
1397/08/29	8,160	8,160	8,500	8,240	(3.33)	62	171K	1B
1397/08/28	8,002	8,002	8,652	8,524	0.39	130	877K	7B
1397/08/27	9,200	8,240	9,200	8,491	(7.25)	123	482K	4B
1397/08/26	9,300	8,915	9,320	9,155	(2.05)	199	1M	11B
1397/08/23	9,301	9,151	9,600	9,347	(0.69)	132	694K	6B
1397/08/22	9,011	9,011	9,800	9,412	4.14	160	700K	7B
1397/08/21	8,800	8,600	9,180	9,038	1.01	126	348K	3B
1397/08/20	8,950	8,700	9,191	8,948	(2.35)	155	666K	6B
1397/08/19	9,250	9,000	9,444	9,163	(0.05)	134	768K	7B
1397/08/15	9,120	9,000	9,500	9,168	2.77	208	648K	6B
1397/08/14	8,617	8,090	9,300	8,921	3.53	276	535K	5B
1397/08/13	8,000	7,900	9,013	8,617	5.16	271	1M	9B
1397/08/12	8,270	7,833	8,600	8,194	(4.72)	119	254K	2B
1397/08/09	8,920	8,501	9,100	8,600	(5.87)	198	642K	6B
1397/08/07	9,100	8,900	9,500	9,136	1.49	148	278K	3B
1397/08/06	8,860	8,680	9,407	9,002	(1.26)	148	415K	4B
1397/08/05	8,899	8,512	9,499	9,117	(0.45)	138	407K	4B
1397/08/02	9,100	8,533	9,480	9,158	(3.41)	369	3M	27B
1397/08/01	9,500	9,122	10,100	9,481	(6.45)	274	929K	9B
1397/07/30	10,100	9,511	10,770	10,135	(2.44)	319	2M	17B
1397/07/29	10,000	10,000	10,800	10,389	5.34	783	5M	54B
1397/07/28	9,850	9,401	10,760	9,862	(1.92)	965	4M	43B
1397/07/25	9,700	9,611	10,988	10,055	(5.32)	377	1M	14B
1397/07/24	10,522	10,301	11,299	10,620	3.24	1,099	9M	95B
1397/07/23	10,287	10,287	10,287	10,287	(9.99)	190	2M	17B
1397/07/21	11,429	11,429	11,429	11,429	(9.99)	7	2K	27M
1397/07/18	12,698	12,698	12,698	12,698	(9.99)	13	185K	2B
1397/07/17	14,108	14,108	14,108	14,108	(10.0)	258	4M	60B
1397/07/04	15,680	15,659	15,680	15,675	9.46	11	39K	617M
1397/07/03	14,280	14,000	14,371	14,320	9.61	272	735K	11B
1397/07/02	12,810	12,500	13,279	13,065	8.23	203	1M	15B
1397/07/01	11,800	10,812	12,840	12,072	2.98	807	11M	128B
1397/06/31	11,400	10,143	12,195	11,723	4.06	314	1M	17B
1397/06/27	11,199	10,601	11,343	11,266	9.25	369	2M	27B
1397/06/26	10,314	10,005	10,314	10,312	9.97	230	2M	25B
1397/06/25	8,830	8,555	9,706	9,377	6.27	350	2M	15B
1397/06/24	9,140	8,400	9,140	8,824	(3.4)	405	2M	18B
1397/06/21	9,350	8,803	9,500	9,135	(3.66)	630	3M	25B
1397/06/20	10,250	8,610	10,250	9,482	1.64	429	2M	15B
1397/06/19	9,046	9,046	9,780	9,329	13.44	349	2M	19B
1397/06/18	8,224	8,224	8,224	8,224	9.99	17	261K	2B
1397/06/17	7,477	7,477	7,477	7,477	9.99	59	468K	4B
1397/06/14	6,798	6,798	6,798	6,798	10.00	280	5M	34B
1397/06/13	5,611	5,611	6,400	6,180	6.20	220	2M	14B
1397/06/12	5,900	5,550	6,450	5,819	17.56	314	2M	12B
1397/06/05	5,290	5,190	5,470	5,280	(2.99)	274	2M	10B
1397/06/04	5,300	5,250	5,699	5,443	(1.57)	282	1M	6B
1397/06/03	5,780	5,391	5,800	5,530	(4.57)	323	1M	8B
1397/05/30	5,777	5,304	6,038	5,795	5.21	435	2M	11B
1397/05/29	5,054	5,054	5,760	5,508	3.49	470	2M	11B
1397/05/28	5,450	5,050	5,450	5,322	6.93	511	3M	16B
1397/05/27	4,978	4,672	4,978	4,977	9.96	338	4M	21B
1397/05/24	4,220	4,220	4,644	4,526	7.20	194	925K	4B
1397/05/23	4,189	4,112	4,400	4,222	1.47	129	404K	2B
1397/05/22	4,040	4,040	4,240	4,161	2.66	108	294K	1B
1397/05/21	4,050	4,020	4,099	4,053	0.72	80	211K	853M
1397/05/20	3,905	3,905	4,077	4,024	0.57	114	534K	2B
1397/05/17	4,080	3,900	4,099	4,001	1.47	76	401K	2B
1397/05/16	3,900	3,800	4,250	3,943	(1.74)	221	962K	4B
1397/05/15	4,300	3,813	4,350	4,013	(5.26)	229	1M	5B
1397/05/14	4,122	4,122	4,430	4,236	(0.02)	142	429K	2B
1397/05/13	4,409	4,186	4,499	4,237	(8.9)	166	614K	3B
1397/05/10	4,860	4,410	4,860	4,651	4.40	160	572K	3B
1397/05/09	4,103	4,103	4,563	4,455	7.38	194	1M	5B
1397/05/08	4,200	4,109	4,265	4,149	(1.98)	75	215K	891M
1397/05/07	4,399	4,131	4,399	4,233	(1.05)	61	212K	899M
1397/05/06	4,062	4,062	4,400	4,278	1.52	107	386K	2B
1397/05/03	4,348	4,120	4,350	4,214	0.48	57	157K	661M
1397/05/02	4,160	4,120	4,299	4,194	2.54	41	241K	1B
1397/05/01	4,174	4,000	4,280	4,090	(5.06)	61	128K	525M
1397/04/31	4,350	4,230	4,370	4,308	(1.1)	67	164K	708M
1397/04/30	4,336	4,331	4,400	4,356	(0.84)	84	241K	1B
1397/04/27	4,383	4,375	4,450	4,393	(1.61)	65	998K	4B
1397/04/26	4,361	4,361	4,599	4,465	1.02	37	105K	469M
1397/04/25	4,400	4,351	4,578	4,420	(2.51)	42	249K	1B
1397/04/24	4,335	4,335	4,600	4,534	1.59	42	146K	662M
1397/04/23	4,439	4,301	4,650	4,463	1.18	83	201K	897M
1397/04/20	4,505	4,306	4,586	4,411	(2.26)	117	567K	3B
1397/04/19	4,596	4,507	4,610	4,513	(2.97)	43	257K	1B
1397/04/17	4,620	4,592	4,800	4,651	(1.38)	50	320K	1B
1397/04/16	4,680	4,614	4,800	4,716	2.19	72	193K	908M
1397/04/13	4,595	4,533	4,800	4,615	0.57	121	1M	6B
1397/04/12	4,550	4,438	4,799	4,589	(0.69)	126	534K	2B
1397/04/11	4,390	4,390	4,788	4,621	2.01	81	190K	880M
1397/04/10	4,593	4,432	4,700	4,530	(5.45)	83	185K	840M
1397/04/09	4,670	4,642	4,988	4,791	0.67	52	149K	713M
1397/04/06	4,900	4,600	4,990	4,759	(3.04)	63	161K	768M
1397/04/05	4,905	4,850	5,000	4,908	(2.04)	94	243K	1B
1397/04/04	5,090	4,853	5,381	5,010	(1.12)	248	2M	8B
1397/04/03	4,900	4,821	5,295	5,067	0.80	188	570K	3B
1397/04/02	4,810	4,810	5,234	5,027	5.28	270	938K	5B
1397/03/30	4,401	4,401	4,866	4,775	7.93	393	2M	8B
1397/03/29	4,489	4,362	4,489	4,424	(2.98)	134	433K	2B
1397/03/28	4,601	4,460	4,745	4,560	(2.1)	141	465K	2B
1397/03/27	4,540	4,410	4,745	4,658	4.32	155	581K	3B
1397/03/23	4,310	4,271	4,669	4,465	2.41	140	546K	2B
1397/03/22	4,285	4,057	4,589	4,360	(1.36)	218	812K	4B
1397/03/21	4,730	4,290	4,730	4,420	(5.43)	115	449K	2B
1397/03/20	4,630	4,500	4,799	4,674	(1.39)	104	458K	2B
1397/03/19	5,057	4,147	5,067	4,740	2.89	281	2M	8B
1397/03/13	4,450	4,450	4,700	4,607	6.40	49	149K	684M
1397/03/12	4,689	4,312	4,789	4,330	(9.62)	143	2M	10B
1397/03/09	4,650	4,641	4,850	4,791	0.0	26	100K	478M
1397/03/08	4,730	4,730	4,850	4,791	0.63	71	185K	887M
1397/03/07	4,850	4,501	4,860	4,761	(1.16)	58	201K	957M
1397/03/06	4,800	4,700	4,869	4,817	1.20	35	107K	514M
1397/03/05	4,477	4,477	4,879	4,760	4.64	102	330K	2B
1397/03/02	4,340	4,340	4,700	4,549	3.60	54	242K	1B
1397/03/01	4,420	4,341	4,420	4,391	(2.38)	9	11K	50M
1397/02/31	4,420	4,420	4,570	4,498	0.45	59	266K	1B
1397/02/30	4,370	4,370	4,490	4,478	0.47	31	218K	978M
1397/02/29	4,400	4,350	4,478	4,457	0.13	40	133K	591M
1397/02/26	4,399	4,352	4,480	4,451	2.84	24	124K	551M
1397/02/25	4,229	4,229	4,489	4,328	(3.18)	40	53K	230M
1397/02/24	4,330	4,330	4,491	4,470	2.43	68	479K	2B
1397/02/23	4,300	4,234	4,400	4,364	0.14	39	87K	381M
1397/02/22	4,299	4,203	4,399	4,358	0.07	25	47K	203M
1397/02/19	4,399	4,150	4,399	4,355	(1.47)	30	63K	276M
1397/02/18	4,378	4,301	4,498	4,420	2.77	35	110K	485M
1397/02/17	4,115	4,115	4,373	4,301	(0.42)	53	130K	559M
1397/02/16	4,300	4,300	4,385	4,319	(0.53)	33	94K	407M
1397/02/15	4,200	4,200	4,385	4,342	3.50	66	184K	798M
1397/02/11	4,000	4,011	4,300	4,195	4.43	102	396K	2B
1397/02/10	3,980	3,941	4,110	4,017	1.39	60	112K	450M
1397/02/09	4,000	3,800	4,100	3,962	(3.08)	109	709K	3B
1397/02/08	4,140	3,970	4,187	4,088	(1.52)	54	340K	1B
1397/02/05	4,200	4,120	4,240	4,151	(2.6)	40	82K	340M
1397/02/04	4,300	4,134	4,300	4,262	(0.81)	15	61K	262M
1397/02/03	4,310	4,270	4,388	4,297	(1.96)	18	29K	124M
1397/02/02	4,344	4,162	4,397	4,383	1.18	51	368K	2B
1397/02/01	4,002	4,002	4,350	4,332	3.22	46	338K	1B
1397/01/29	4,003	3,720	4,348	4,197	2.17	100	872K	4B
1397/01/28	4,112	4,011	4,259	4,108	(4.33)	49	168K	691M
1397/01/27	4,297	4,140	4,359	4,294	(1.67)	46	219K	939M
1397/01/26	4,345	4,176	4,377	4,367	0.83	27	254K	1B
1397/01/22	4,350	4,186	4,418	4,331	(1.23)	30	125K	540M
1397/01/21	4,070	4,070	4,444	4,385	(0.02)	48	341K	1B
1397/01/20	4,200	4,141	4,399	4,386	(0.9)	211	2M	8B
1397/01/19	4,320	4,195	4,536	4,426	(0.9)	66	217K	962M
1397/01/18	4,480	4,355	4,548	4,466	(0.56)	46	140K	627M
1397/01/15	4,400	4,321	4,544	4,491	2.49	18	124K	557M
1397/01/14	4,530	4,350	4,549	4,382	(3.48)	15	10K	45M
1397/01/08	4,394	4,386	4,580	4,540	1.14	96	781K	4B
1397/01/07	4,489	4,285	4,548	4,489	1.81	64	158K	708M
1397/01/06	4,432	4,356	4,539	4,409	(2.91)	14	21K	94M
1397/01/05	4,450	4,414	4,592	4,541	(0.92)	12	43K	195M
1396/12/28	4,452	4,401	4,800	4,583	2.94	139	586K	3B
1396/12/27	4,199	4,199	4,550	4,452	3.29	61	841K	4B
1396/12/26	4,035	4,035	4,349	4,310	6.03	130	823K	4B
1396/12/23	4,040	4,040	4,179	4,065	(1.36)	22	36K	146M
1396/12/22	4,043	4,043	4,199	4,121	(5.91)	43	119K	492M
1396/12/21	4,110	4,032	4,420	4,380	3.84	869	9M	39B
1396/12/20	4,126	4,125	4,378	4,218	(1.43)	32	54K	228M
1396/12/19	4,200	4,110	4,350	4,279	(1.2)	24	46K	196M
1396/12/16	4,466	4,185	4,466	4,331	(4.24)	56	75K	323M
1396/12/15	4,400	4,323	4,580	4,523	4.14	154	657K	3B
1396/12/14	4,000	4,000	4,378	4,343	9.12	151	1M	6B
1396/12/13	4,061	3,940	4,180	3,980	(6.29)	108	291K	1B
1396/12/12	4,300	4,060	4,360	4,247	(2.75)	54	248K	1B
1396/12/09	4,360	4,266	4,400	4,367	0.11	39	166K	723M
1396/12/08	4,270	4,267	4,427	4,362	(1.53)	62	173K	753M
1396/12/07	4,369	4,266	4,470	4,430	0.07	45	136K	602M
1396/12/06	4,300	4,250	4,490	4,427	0.18	74	225K	998M
1396/12/05	4,475	4,325	4,475	4,419	(0.94)	42	198K	873M
1396/12/02	4,537	4,360	4,544	4,461	(2.15)	43	235K	1B
1396/11/30	4,420	4,420	4,579	4,559	(0.15)	46	215K	982M
1396/11/29	4,500	4,471	4,598	4,566	1.22	50	293K	1B
1396/11/28	4,550	4,460	4,550	4,511	(0.18)	47	214K	967M
1396/11/25	4,471	4,471	4,567	4,519	(1.05)	67	294K	1B
1396/11/24	4,548	4,464	4,600	4,567	1.04	61	132K	602M
1396/11/23	4,499	4,442	4,619	4,520	0.18	71	301K	1B
1396/11/21	4,500	4,421	4,547	4,512	0.38	35	178K	804M
1396/11/18	4,420	4,420	4,553	4,495	(0.42)	83	224K	1B
1396/11/17	4,627	4,400	4,628	4,514	0.09	71	193K	873M
1396/11/16	4,353	4,353	4,597	4,510	0.18	107	492K	2B
1396/11/15	4,549	4,347	4,560	4,502	(2.7)	85	272K	1B
1396/11/14	4,693	4,502	4,693	4,627	(0.84)	64	285K	1B
1396/11/11	4,668	4,555	4,778	4,666	(2.38)	103	337K	2B
1396/11/10	4,879	4,600	4,879	4,780	0.82	70	341K	2B
1396/11/09	4,650	4,600	4,850	4,741	1.30	188	536K	3B
1396/11/08	4,690	4,600	4,699	4,680	(0.68)	71	321K	2B
1396/11/07	4,770	4,590	4,790	4,712	(2.02)	82	370K	2B
1396/11/04	4,700	4,652	4,847	4,809	0.38	45	275K	1B
1396/11/03	4,999	4,601	4,999	4,791	(2.92)	170	690K	3B
1396/11/02	4,980	4,800	4,980	4,935	4.16	77	396K	2B
1396/11/01	4,801	4,543	4,889	4,738	(6.12)	320	2M	10B
1396/10/30	5,001	4,760	5,249	5,047	(2.76)	119	367K	2B
1396/10/27	5,250	5,110	5,400	5,190	(4.65)	131	262K	1B
1396/10/26	5,390	5,300	5,550	5,443	(0.27)	225	898K	5B
1396/10/25	5,320	5,270	5,600	5,458	1.73	155	472K	3B
1396/10/24	5,050	5,050	5,495	5,365	4.72	282	1M	5B
1396/10/23	4,930	4,929	5,195	5,123	3.58	206	843K	4B
1396/10/20	5,000	4,850	5,009	4,946	(1.69)	32	200K	989M
1396/10/19	4,815	4,815	5,065	5,031	(0.1)	40	284K	1B
1396/10/18	4,950	4,890	5,090	5,036	1.25	44	319K	2B
1396/10/17	4,909	4,811	5,070	4,974	0.77	78	291K	1B
1396/10/16	4,725	4,725	4,980	4,936	(1.36)	43	205K	1B
1396/10/13	4,700	4,700	5,180	5,004	0.20	61	412K	2B
1396/10/12	4,870	4,600	5,079	4,994	(0.81)	79	334K	2B
1396/10/11	4,652	4,581	5,140	5,035	(0.28)	72	325K	2B
1396/10/10	4,950	4,622	5,147	5,049	(1.16)	84	507K	3B
1396/10/09	4,930	4,600	5,198	5,108	2.06	62	214K	1B
1396/10/06	4,735	4,735	5,187	5,005	6.13	255	1M	6B
1396/10/05	4,700	4,695	4,750	4,716	(0.53)	70	972K	5B
1396/10/04	4,651	4,600	4,798	4,741	(1.06)	106	478K	2B
1396/10/03	4,750	4,621	4,839	4,792	0.36	45	309K	1B
1396/10/02	4,700	4,601	4,900	4,775	0.0	53	319K	2B
1396/09/29	4,700	4,600	4,790	4,775	0.76	55	369K	2B
1396/09/28	4,522	4,522	4,840	4,739	(0.36)	77	408K	2B
1396/09/27	4,662	4,600	4,800	4,756	0.44	64	310K	1B
1396/09/26	4,552	4,542	4,800	4,735	1.02	201	4M	20B
1396/09/25	4,549	4,549	4,749	4,687	(0.47)	47	405K	2B
1396/09/22	4,570	4,514	4,788	4,709	(0.82)	58	344K	2B
1396/09/21	4,799	4,577	4,799	4,748	(2.06)	67	348K	2B
1396/09/20	4,725	4,611	4,900	4,848	(0.92)	86	390K	2B
1396/09/19	4,800	4,800	4,938	4,893	(2.0)	78	381K	2B
1396/09/18	5,019	4,801	5,040	4,993	(1.96)	61	312K	2B
1396/09/14	4,809	4,809	5,139	5,093	(0.91)	43	263K	1B
1396/09/13	5,010	5,000	5,279	5,140	(1.81)	112	374K	2B
1396/09/12	5,229	5,010	5,300	5,235	(1.06)	46	289K	2B
1396/09/11	5,001	5,001	5,448	5,291	4.48	86	385K	2B
1396/09/08	4,989	4,980	5,298	5,064	0.50	85	430K	2B
1396/09/07	4,996	4,801	5,097	5,039	(0.94)	103	364K	2B
1396/09/05	5,166	4,891	5,166	5,087	(2.77)	82	306K	2B
1396/09/04	5,199	4,913	5,299	5,232	(2.13)	90	392K	2B
1396/09/01	5,044	5,044	5,387	5,346	(0.34)	73	434K	2B
1396/08/30	5,240	5,012	5,447	5,364	(1.42)	80	359K	2B
1396/08/29	5,400	5,250	5,500	5,441	1.17	102	450K	2B
1396/08/27	5,200	5,200	5,489	5,378	(0.46)	107	1M	8B
1396/08/24	5,331	5,051	5,599	5,403	(3.71)	164	614K	3B
1396/08/23	5,549	5,320	5,639	5,611	9.44	328	3M	15B
1396/08/22	4,919	4,919	5,199	5,127	8.46	263	1M	6B
1396/08/21	4,510	4,510	4,881	4,727	1.18	89	782K	4B
1396/08/20	4,690	4,520	4,690	4,672	1.04	44	260K	1B
1396/08/17	4,549	4,549	4,688	4,624	1.18	94	477K	2B
1396/08/16	4,598	4,500	4,598	4,570	0.75	78	447K	2B
1396/08/15	4,415	4,411	4,582	4,536	(2.01)	52	373K	2B
1396/08/14	4,520	4,500	4,690	4,629	(0.79)	79	296K	1B
1396/08/13	4,687	4,510	4,699	4,666	(0.28)	68	249K	1B
1396/08/10	4,570	4,502	4,746	4,679	1.17	52	312K	1B
1396/08/09	4,501	4,400	4,650	4,625	1.31	49	355K	2B
1396/08/08	4,683	4,469	4,880	4,565	(7.1)	87	192K	877M
1396/08/07	4,650	4,650	5,000	4,914	4.78	93	280K	1B
1396/08/06	4,447	4,440	4,881	4,690	5.68	202	731K	3B
1396/08/03	4,205	4,205	4,589	4,438	0.91	67	306K	1B
1396/08/02	4,399	4,236	4,449	4,398	(0.48)	59	302K	1B
1396/08/01	4,350	4,201	4,456	4,419	(0.96)	52	261K	1B
1396/07/30	4,490	4,301	4,570	4,462	(1.98)	79	400K	2B
1396/07/29	4,500	4,135	4,620	4,552	(0.87)	53	230K	1B
1396/07/26	4,453	4,453	4,620	4,592	0.24	51	233K	1B
1396/07/25	4,500	4,452	4,660	4,581	(0.63)	58	319K	1B
1396/07/24	4,599	4,500	4,670	4,610	0.37	66	149K	687M
1396/07/23	4,550	4,500	4,670	4,593	0.61	50	175K	802M
1396/07/22	4,500	4,465	4,610	4,565	0.82	25	132K	604M
1396/07/19	4,500	4,450	4,589	4,528	(1.86)	25	115K	522M
1396/07/18	4,452	4,452	4,650	4,614	(0.28)	46	235K	1B
1396/07/17	4,649	4,400	4,675	4,627	(0.58)	55	309K	1B
1396/07/16	4,550	4,420	4,699	4,654	(0.81)	40	265K	1B
1396/07/15	4,600	4,321	4,750	4,692	(0.32)	35	194K	911M
1396/07/12	4,640	4,551	4,799	4,707	3.79	41	211K	994M
1396/07/11	4,600	4,333	4,750	4,535	(4.1)	40	78K	354M
1396/07/10	4,700	4,502	4,820	4,729	(1.81)	35	161K	764M
1396/07/05	4,672	4,672	4,869	4,816	(0.15)	48	235K	1B
1396/07/04	4,700	4,700	4,884	4,823	(0.6)	52	292K	1B
1396/07/03	4,700	4,687	4,895	4,852	0.02	76	446K	2B
1396/07/02	4,800	4,700	4,900	4,851	(1.58)	61	572K	3B
1396/07/01	4,800	4,650	4,969	4,929	2.79	208	2M	8B
1396/06/29	4,800	4,700	4,890	4,795	(1.4)	146	1M	6B
1396/06/28	4,700	4,700	4,990	4,863	2.55	77	827K	4B
1396/06/27	4,700	4,651	4,749	4,742	(0.4)	224	2M	10B
1396/06/26	4,700	4,500	4,850	4,761	(1.61)	83	427K	2B
1396/06/25	4,730	4,700	5,000	4,839	2.78	195	725K	4B
1396/06/22	4,900	4,574	4,970	4,708	(7.36)	160	490K	2B
1396/06/21	5,138	4,700	5,138	5,082	3.10	82	271K	1B
1396/06/20	5,090	5,090	5,090	4,929	3.99	33	86K	438M
1396/06/13	5,109	4,790	5,109	5,040	(1.49)	186	441K	2B
1396/06/12	5,140	5,000	5,150	5,116	0.08	152	559K	3B
1396/06/11	5,000	5,000	5,160	5,112	(0.58)	85	332K	2B
1396/06/08	5,190	5,040	5,190	5,142	(0.66)	88	315K	2B
1396/06/07	5,130	5,064	5,481	5,176	0.78	209	1M	6B
1396/06/06	5,080	5,060	5,179	5,136	1.18	57	280K	1B
1396/06/05	5,100	4,990	5,179	5,076	(0.02)	85	161K	819M
1396/06/04	5,056	4,870	5,190	5,077	0.14	183	683K	3B
1396/06/01	4,800	4,800	5,193	5,070	6.13	104	345K	2B
1396/05/31	4,839	4,720	4,839	4,777	1.36	72	163K	779M
1396/05/30	4,838	4,600	4,839	4,713	(2.2)	154	278K	1B
1396/05/29	4,830	4,630	4,919	4,819	(0.64)	99	243K	1B
1396/05/28	4,870	4,550	5,050	4,850	(0.92)	123	265K	1B
1396/05/25	5,090	4,750	5,098	4,895	(4.64)	133	558K	3B
1396/05/24	5,490	4,659	5,490	5,133	(0.83)	291	1M	6B
1396/05/23	4,820	4,820	5,209	5,176	9.29	547	3M	17B
1396/05/22	4,720	4,571	4,893	4,736	0.47	178	718K	3B
1396/05/21	4,588	4,540	4,825	4,714	5.04	198	852K	4B
1396/05/18	4,200	4,200	4,547	4,488	8.56	128	493K	2B
1396/05/17	4,180	4,002	4,301	4,134	(3.32)	125	570K	2B
1396/05/16	4,260	4,170	4,399	4,276	(4.19)	92	297K	1B
1396/05/15	4,500	4,178	4,598	4,463	(2.66)	88	303K	1B
1396/05/11	4,411	4,411	4,640	4,585	(0.22)	68	314K	1B
1396/05/10	4,401	4,376	4,674	4,595	(0.73)	44	289K	1B
1396/05/09	4,505	4,500	4,750	4,629	(2.03)	75	198K	916M
1396/05/08	4,501	4,500	4,800	4,725	(2.68)	41	221K	1B
1396/05/07	4,710	4,363	4,948	4,855	0.91	44	280K	1B
1396/05/04	4,800	4,751	4,850	4,811	(5.94)	37	84K	404M
1396/05/03	4,750	4,750	5,300	5,115	3.77	94	599K	3B
1396/05/02	4,854	4,643	4,958	4,929	0.74	81	486K	2B
1396/05/01	4,522	4,522	4,987	4,893	0.49	82	598K	3B
1396/04/31	5,028	4,600	5,028	4,869	(3.51)	105	446K	2B
1396/04/28	5,127	4,800	5,128	5,046	8.24	187	781K	4B
1396/04/27	4,300	4,172	4,880	4,662	5.07	205	1M	7B
1396/04/26	4,300	4,100	4,499	4,437	0.27	26	153K	680M
1396/04/25	4,400	4,300	4,538	4,425	(1.12)	23	232K	1B
1396/04/24	4,410	4,101	4,550	4,475	(1.52)	69	159K	711M
1396/04/21	4,500	4,427	4,599	4,544	(0.81)	46	299K	1B
1396/04/20	4,798	4,465	4,798	4,581	(2.64)	38	132K	603M
1396/04/19	4,601	4,600	4,798	4,705	(1.26)	66	360K	2B
1396/04/18	4,601	4,590	4,799	4,765	(0.06)	80	557K	3B
1396/04/17	4,660	4,578	4,830	4,768	(0.58)	62	462K	2B
1396/04/14	4,750	4,661	4,836	4,796	0.38	58	501K	2B
1396/04/13	4,591	4,590	4,850	4,778	1.27	77	587K	3B
1396/04/12	4,572	4,570	4,915	4,718	(3.42)	59	380K	2B
1396/04/11	4,999	4,570	4,999	4,885	0.60	71	289K	1B
1396/04/10	4,699	4,400	4,999	4,856	4.09	125	992K	5B
1396/04/07	4,500	4,500	4,695	4,665	0.82	50	269K	1B
1396/04/04	4,500	4,436	4,698	4,627	(0.39)	45	245K	1B
1396/04/03	4,500	4,460	4,700	4,645	0.91	66	194K	899M
1396/03/31	4,312	4,312	4,697	4,603	(0.67)	45	293K	1B
1396/03/30	4,489	4,448	4,750	4,634	1.40	57	331K	2B
1396/03/29	4,690	4,508	4,890	4,570	(8.75)	89	198K	903M
1396/03/28	4,800	4,800	5,149	5,008	3.00	105	375K	2B
1396/03/27	4,700	4,700	4,899	4,862	0.70	71	316K	2B
1396/03/24	4,800	4,552	4,970	4,828	(3.38)	117	344K	2B
1396/03/23	5,000	4,701	5,146	4,997	(3.98)	130	593K	3B
1396/03/22	5,200	4,990	5,369	5,204	(0.25)	237	565K	3B
1396/03/21	5,182	4,911	5,489	5,217	0.87	293	818K	4B
1396/03/20	5,050	5,000	5,440	5,172	3.59	205	662K	3B
1396/03/17	4,945	4,700	5,071	4,993	8.31	309	1M	7B
1396/03/16	4,285	4,285	4,704	4,610	7.79	219	1M	6B
1396/03/13	4,365	4,264	4,365	4,277	0.38	48	161K	688M
1396/03/10	4,190	4,100	4,385	4,261	(1.48)	167	591K	3B
1396/03/09	4,400	3,852	4,650	4,325	1.08	427	3M	12B
1396/03/08	4,279	4,279	4,279	4,279	10.00	39	310K	1B
1396/03/07	3,890	3,890	3,890	3,890	9.98	46	209K	813M
1396/03/06	3,537	3,537	3,537	3,537	9.98	21	84K	298M
1396/03/03	3,111	3,111	3,421	3,216	3.41	378	6M	18B
1396/03/02	3,150	3,090	3,150	3,110	(2.6)	79	571K	2B
1396/03/01	3,150	3,112	3,295	3,193	0.22	21	75K	239M
1396/02/31	3,200	3,150	3,200	3,186	(0.47)	18	73K	234M
1396/02/30	3,160	3,160	3,369	3,201	0.41	26	126K	403M
1396/02/27	3,317	3,160	3,388	3,188	(1.6)	33	118K	375M
1396/02/26	3,214	3,211	3,324	3,240	(0.67)	41	178K	578M
1396/02/25	3,011	3,011	3,399	3,262	(0.82)	30	57K	187M
1396/02/24	3,300	3,250	3,350	3,289	(2.29)	28	131K	432M
1396/02/23	3,400	3,283	3,400	3,366	(1.78)	23	62K	209M
1396/02/20	3,240	3,240	3,511	3,427	5.12	86	265K	909M
1396/02/19	3,306	3,215	3,488	3,260	(6.29)	34	129K	419M
1396/02/18	3,411	3,411	3,578	3,479	0.93	45	229K	797M
1396/02/17	3,745	3,378	3,745	3,447	(8.15)	101	232K	801M
1396/02/16	3,750	3,618	3,901	3,753	(6.62)	93	356K	1B
1396/02/13	3,600	3,600	4,199	4,019	4.50	214	938K	4B
1396/02/12	3,700	3,461	3,938	3,846	6.66	184	706K	3B
1396/02/11	3,235	3,233	3,723	3,606	6.53	172	593K	2B
1396/02/10	3,449	3,316	3,451	3,385	(1.23)	39	139K	471M
1396/02/09	3,402	3,200	3,555	3,427	(1.69)	23	104K	357M
1396/02/06	3,420	3,315	3,550	3,486	0.58	34	117K	408M
1396/02/04	3,375	3,282	3,580	3,466	(1.67)	39	110K	381M
1396/02/03	3,490	3,113	3,605	3,525	7.54	116	407K	1B
1396/02/02	3,100	3,100	3,340	3,278	7.94	32	127K	417M
1396/01/30	3,011	3,002	3,120	3,037	(2.91)	65	228K	691M
1396/01/29	3,131	3,128	3,131	3,128	(9.99)	51	124K	388M
1396/01/28	3,666	3,411	3,666	3,475	(8.31)	25	52K	182M
1396/01/27	3,798	3,552	3,860	3,790	1.53	94	512K	2B
1396/01/26	3,750	3,514	3,779	3,733	6.29	66	256K	956M
1396/01/23	3,600	3,355	3,611	3,512	6.98	20	102K	358M
1396/01/21	3,099	3,099	3,296	3,283	9.54	21	74K	242M
1396/01/20	3,000	2,955	3,000	2,997	1.94	7	13K	39M
1396/01/19	2,923	2,923	3,068	2,940	(0.68)	7	17K	49M
1396/01/16	3,082	2,910	3,082	2,960	(3.96)	15	54K	158M
1396/01/15	3,046	3,046	3,690	3,082	(8.92)	8	29K	88M
1396/01/14	3,384	3,384	3,384	3,384	(9.98)	7	14K	49M
1396/01/09	3,520	3,520	3,790	3,759	6.52	5	50K	188M
1396/01/08	3,349	3,349	3,663	3,529	5.98	11	123K	433M
1396/01/07	2,902	2,902	3,350	3,330	3.74	5	12K	38M
1396/01/06	2,902	2,902	3,224	3,210	(0.43)	5	2K	5M
1395/12/28	3,100	3,100	3,345	3,224	5.88	14	145K	467M
1395/12/25	2,805	2,800	3,100	3,045	(0.52)	21	100K	304M
1395/12/23	2,950	2,950	3,100	3,061	4.90	4	23K	70M
1395/12/17	2,670	2,670	2,919	2,918	9.29	7	3M	7B
1395/12/16	2,670	2,670	2,671	2,670	(0.15)	5	31K	81M
1395/12/15	2,680	2,671	2,681	2,674	(0.22)	6	27K	72M
1395/12/14	2,680	2,680	2,680	2,680	(8.5)	4	5K	14M
1395/12/10	2,671	2,671	2,929	2,929	9.66	2	1M	3B
1395/12/09	2,671	2,671	2,671	2,671	0.0	3	11K	30M
1395/12/08	2,671	2,670	2,671	2,671	(7.9)	13	50K	132M
1395/12/07	2,662	2,661	3,000	2,900	9.02	10	1M	3B
1395/12/03	2,653	2,653	2,661	2,660	(5.71)	2	2K	6M
1395/12/01	2,700	2,641	2,849	2,821	5.50	16	299K	843M
1395/11/30	2,641	2,640	2,680	2,674	1.29	6	291K	777M
1395/11/26	2,639	2,639	2,640	2,640	0.08	8	62K	164M
1395/11/25	2,638	2,638	2,638	2,638	0.04	3	6K	16M
1395/11/24	2,640	2,637	2,640	2,637	(0.9)	5	24K	63M
1395/11/23	2,671	2,631	2,680	2,661	1.14	11	73K	195M
1395/11/20	2,626	2,626	2,631	2,631	0.42	4	31K	83M
1395/11/19	2,620	2,619	2,621	2,620	(3.61)	4	30K	79M
1395/11/18	2,735	2,610	2,735	2,718	(1.31)	3	10K	28M
1395/11/16	2,760	2,740	2,760	2,754	(2.03)	8	37K	102M
1395/11/13	2,850	2,760	2,950	2,811	(1.26)	14	143K	402M
1395/11/12	2,831	2,831	2,850	2,847	0.60	6	28K	80M
1395/11/11	2,830	2,830	2,830	2,830	(2.38)	11	15K	44M
1395/11/10	2,803	2,803	2,920	2,899	4.17	9	92K	268M
1395/11/09	2,774	2,774	2,803	2,783	(0.68)	10	83K	230M
1395/11/06	2,761	2,761	2,920	2,802	1.60	4	12K	32M
1395/11/05	2,758	2,758	2,759	2,758	0.04	2	691	2M
1395/11/04	2,755	2,755	2,800	2,757	0.15	11	39K	108M
1395/11/03	2,741	2,741	2,755	2,753	0.25	4	10K	27M
1395/11/02	2,741	2,741	2,751	2,746	(0.04)	6	25K	68M
1395/10/29	2,722	2,722	2,920	2,747	0.59	7	44K	120M
1395/10/28	2,721	2,721	2,750	2,731	0.40	6	31K	86M
1395/10/27	2,720	2,720	2,720	2,720	(6.4)	2	20K	54M
1395/10/26	2,900	2,900	2,910	2,906	(0.27)	10	69K	201M
1395/10/22	2,921	2,910	2,921	2,914	(1.29)	4	40K	117M
1395/10/20	3,000	2,920	3,000	2,952	(1.6)	11	62K	183M
1395/10/19	3,000	3,000	3,000	3,000	0.0	1	1K	4M
1395/10/18	3,000	3,000	3,000	3,000	(0.2)	3	26K	79M
1395/10/15	3,000	3,000	3,010	3,006	0.17	8	44K	132M
1395/10/14	3,001	3,000	3,001	3,001	(1.44)	8	64K	191M
1395/10/13	3,040	3,000	3,050	3,045	1.03	4	21K	64M
1395/10/12	3,010	3,000	3,020	3,014	(2.05)	6	29K	89M
1395/10/11	3,010	3,000	3,080	3,077	2.19	5	128K	395M
1395/10/08	3,010	3,010	3,011	3,011	(0.26)	5	56K	170M
1395/10/07	3,036	3,015	3,101	3,019	(0.76)	17	96K	289M
1395/10/06	3,010	3,010	3,100	3,042	1.40	20	79K	240M
1395/10/05	3,000	3,000	3,001	3,000	(1.09)	4	64K	192M
1395/10/04	3,100	3,001	3,101	3,033	(1.94)	10	26K	79M
1395/10/01	3,000	3,000	3,120	3,093	(2.77)	10	57K	176M
1395/09/29	3,200	3,101	3,299	3,181	(3.58)	6	52K	167M
1395/09/28	3,400	3,200	3,400	3,299	0.12	9	152K	500M
1395/09/24	3,350	3,250	3,350	3,295	(4.71)	11	57K	186M
1395/09/23	3,500	3,325	3,540	3,458	8.06	10	74K	257M
1395/09/22	3,199	3,150	3,250	3,200	1.49	7	55K	176M
1395/09/21	3,190	3,100	3,190	3,153	(0.41)	2	26K	83M
1395/09/20	3,181	3,101	3,181	3,166	(3.09)	6	55K	174M
1395/09/17	3,181	3,181	3,270	3,267	0.80	6	32K	103M
1395/09/16	3,270	3,170	3,270	3,241	(1.46)	8	29K	93M
1395/09/15	3,280	3,270	3,330	3,289	(5.02)	11	34K	113M
1395/09/14	3,300	3,300	3,549	3,463	1.49	6	46K	160M
1395/09/13	3,380	3,300	3,580	3,412	0.35	9	26K	87M
1395/09/09	3,400	3,400	3,400	3,400	(0.56)	4	10K	34M
1395/09/07	3,280	3,280	3,550	3,419	4.85	4	24K	82M
1395/09/06	3,161	3,150	3,345	3,261	3.59	12	54K	175M
1395/09/03	3,110	3,110	3,300	3,148	0.06	14	73K	229M
1395/09/02	3,115	3,110	3,150	3,146	1.03	8	11K	36M
1395/09/01	3,115	3,110	3,115	3,114	(0.03)	5	41K	127M
1395/08/29	3,115	3,115	3,115	3,115	(0.48)	3	11K	36M
1395/08/26	3,200	3,108	3,200	3,130	(2.28)	9	19K	61M
1395/08/25	3,254	3,200	3,254	3,203	(1.78)	4	80K	256M
1395/08/24	3,295	3,200	3,295	3,261	(0.79)	25	449K	1B
1395/08/23	3,253	3,253	3,296	3,287	(3.24)	10	55K	179M
1395/08/22	3,396	3,396	3,398	3,397	3.82	2	16K	54M
1395/08/19	3,300	3,253	3,300	3,272	(4.66)	8	116K	378M
1395/08/17	3,432	3,432	3,433	3,432	(0.03)	8	31K	105M
1395/08/16	3,433	3,432	3,433	3,433	(1.46)	9	31K	107M
1395/08/15	3,550	3,432	3,550	3,484	(0.43)	6	48K	167M
1395/08/12	3,523	3,490	3,523	3,499	(2.7)	8	84K	296M
1395/08/11	3,601	3,523	3,602	3,596	(0.14)	22	162K	584M
1395/08/10	3,603	3,601	3,603	3,601	(0.03)	7	81K	291M
1395/08/09	3,602	3,602	3,602	3,602	0.70	1	4K	14M
1395/08/08	3,565	3,565	3,582	3,577	(0.5)	3	46K	164M
1395/08/04	3,620	3,530	3,760	3,595	(5.1)	11	113K	405M
1395/08/03	3,800	3,481	3,800	3,788	5.11	4	15K	56M
1395/08/02	3,402	3,402	3,800	3,604	5.88	10	71K	255M
1395/08/01	3,390	3,380	3,450	3,404	0.44	9	42K	144M
1395/07/28	3,500	3,251	3,500	3,389	0.03	12	44K	149M
1395/07/27	3,104	3,104	3,500	3,388	9.79	9	124K	421M
1395/07/26	2,970	2,970	3,170	3,086	4.47	8	61K	187M
1395/07/25	2,952	2,951	2,960	2,954	0.03	7	44K	129M
1395/07/24	2,953	2,953	2,953	2,953	0.03	1	2K	6M
1395/07/18	2,953	2,952	2,954	2,952	0.0	6	34K	99M
1395/07/17	2,953	2,952	2,953	2,952	(0.2)	4	23K	69M
1395/07/14	2,990	2,952	2,990	2,958	(0.24)	10	37K	110M
1395/07/13	3,000	2,953	3,000	2,965	0.03	3	3K	8M
1395/07/12	2,958	2,950	3,050	2,964	0.17	9	144K	425M
1395/07/11	2,960	2,956	2,960	2,959	(1.23)	7	51K	150M
1395/07/10	3,000	2,951	3,000	2,996	1.52	9	43K	130M
1395/07/07	2,951	2,951	2,951	2,951	0.03	6	22K	65M
1395/07/06	2,950	2,950	2,950	2,950	0.0	6	22K	64M
1395/07/05	2,950	2,950	2,950	2,950	(0.1)	9	45K	133M
1395/07/04	2,960	2,950	2,960	2,953	(0.4)	5	225K	663M
1395/07/03	3,000	2,901	3,000	2,965	0.51	9	30K	90M
1395/06/28	2,950	2,950	3,000	2,950	0.0	4	10K	28M
1395/06/27	2,950	2,950	2,950	2,950	(1.76)	3	2K	6M
1395/06/24	3,001	2,950	3,100	3,003	2.25	9	39K	116M
1395/06/23	2,790	2,790	3,100	2,937	8.66	21	141K	413M
1395/06/21	2,501	2,501	2,799	2,703	0.30	6	22K	59M
1395/06/20	2,800	2,502	2,800	2,695	(5.47)	7	28K	74M
1395/06/17	3,000	2,831	3,150	2,851	0.53	10	49K	139M
1395/06/16	2,831	2,831	2,850	2,836	0.18	2	13K	36M
1395/06/08	3,000	2,718	3,180	3,081	2.97	29	386K	1B
1395/06/07	3,000	2,718	3,000	2,992	0.30	9	149K	447M
1395/06/06	2,720	2,718	3,000	2,983	(0.57)	22	161K	479M
1395/06/03	3,000	3,000	3,000	3,000	(3.97)	1	5K	15M
1395/06/02	3,061	3,002	3,149	3,124	2.06	6	68K	211M
1395/06/01	3,061	3,061	3,061	3,061	(0.42)	1	17K	51M
1395/05/31	3,090	3,059	3,090	3,074	0.56	12	92K	283M
1395/05/30	3,058	3,053	3,058	3,057	0.07	5	38K	115M
1395/05/27	3,054	3,054	3,090	3,055	0.20	5	5K	15M
1395/05/26	3,043	3,043	3,050	3,049	0.59	3	85K	258M
1395/05/25	3,020	3,020	3,050	3,031	0.33	5	12K	38M
1395/05/24	3,015	3,015	3,040	3,021	0.23	3	16K	48M
1395/05/23	3,016	3,002	3,016	3,014	(0.63)	15	66K	200M
1395/05/20	3,035	3,008	3,035	3,033	0.20	4	21K	62M
1395/05/19	3,030	3,020	3,035	3,027	0.17	11	62K	187M
1395/05/18	3,025	3,020	3,026	3,022	0.0	12	31K	94M
1395/05/17	3,002	3,002	3,040	3,022	0.67	6	32K	97M
1395/05/16	3,002	3,002	3,002	3,002	(2.85)	1	8K	25M
1395/05/13	3,000	3,090	3,090	3,090	3.21	1	5K	15M
1395/05/12	2,990	2,990	2,996	2,994	0.13	8	24K	71M
1395/05/11	2,990	2,990	2,990	2,990	(0.03)	1	1K	3M
1395/05/10	2,990	2,989	3,000	2,991	0.10	7	80K	240M
1395/05/06	2,900	2,900	2,990	2,988	3.03	4	59K	176M
1395/05/05	2,900	2,900	2,900	2,900	0.10	1	719	2M
1395/05/04	2,850	2,800	2,900	2,897	2.37	4	129K	373M
1395/05/03	2,660	2,660	2,900	2,830	(1.74)	10	33K	94M
1395/05/02	2,840	2,840	2,880	2,880	1.09	6	44K	127M
1395/04/30	2,652	2,652	2,880	2,849	0.25	12	28K	81M
1395/04/29	2,830	2,830	2,879	2,842	0.96	7	59K	168M
1395/04/28	2,800	2,800	2,830	2,815	0.64	2	11K	31M
1395/04/27	2,810	2,632	2,880	2,797	0.04	8	46K	130M
1395/04/26	2,770	2,770	2,800	2,796	5.47	4	75K	208M
1395/04/23	2,608	2,608	2,770	2,651	0.42	10	46K	121M
1395/04/22	2,600	2,600	2,760	2,640	(1.93)	8	46K	122M
1395/04/21	2,601	2,601	2,790	2,692	1.70	5	14K	39M
1395/04/20	2,810	2,600	2,810	2,647	(5.46)	13	84K	223M
1395/04/19	2,800	2,800	2,800	2,800	0.36	2	9K	25M
1395/04/15	2,790	2,790	2,790	2,790	0.25	2	8K	22M
1395/04/14	2,780	2,780	2,800	2,783	0.18	3	8K	22M
1395/04/13	2,601	2,601	2,790	2,778	3.89	5	12K	33M
1395/04/12	2,776	2,601	2,790	2,674	(4.47)	7	44K	117M
1395/04/09	2,800	2,797	2,800	2,799	0.29	3	14K	40M
1395/04/08	2,760	2,760	2,800	2,791	1.38	3	7K	20M
1395/04/06	2,800	2,602	2,800	2,753	4.44	9	14K	40M
1395/04/05	2,770	2,560	2,770	2,636	(5.28)	6	24K	63M
1395/04/01	2,870	2,561	2,880	2,783	(2.52)	11	53K	147M
1395/03/31	2,790	2,790	2,880	2,855	1.96	6	50K	142M
1395/03/30	2,800	2,800	2,800	2,800	0.29	8	25K	71M
1395/03/29	2,770	2,770	2,800	2,792	0.72	5	19K	53M
1395/03/26	2,790	2,760	2,795	2,772	0.36	13	178K	495M
1395/03/25	2,795	2,760	2,795	2,762	0.33	7	52K	143M
1395/03/24	2,750	2,730	2,800	2,753	7.71	11	54K	147M
1395/03/23	2,556	2,556	2,556	2,556	(6.54)	1	8K	20M
1395/03/22	2,609	2,555	2,750	2,735	4.83	11	60K	164M
1395/03/19	2,609	2,609	2,609	2,609	0.0	2	797	2M
1395/03/18	2,463	2,456	2,680	2,609	0.35	15	436K	1B
1395/03/17	2,600	2,600	2,600	2,600	(2.15)	4	33K	85M
1395/03/16	2,598	2,540	2,680	2,657	2.31	9	304K	808M
1395/03/12	2,598	2,450	2,700	2,597	3.34	12	296K	768M
1395/03/11	2,461	2,340	2,690	2,513	(2.6)	13	123K	309M
1395/03/10	2,560	2,560	2,600	2,580	4.58	7	43K	112M
1395/03/09	2,465	2,465	2,470	2,467	0.65	7	31K	78M
1395/03/08	2,460	2,340	2,560	2,451	(0.37)	11	30K	73M
1395/03/05	2,450	2,450	2,470	2,460	0.33	6	43K	106M
1395/03/04	2,500	2,430	2,500	2,452	(1.33)	14	113K	277M
1395/02/29	2,600	2,430	2,760	2,485	(4.28)	7	13K	32M
1395/02/28	2,590	2,590	2,600	2,596	4.89	4	35K	92M
1395/02/27	2,303	2,303	2,500	2,475	(0.2)	13	109K	270M
1395/02/26	2,500	2,398	2,500	2,480	5.94	8	40K	99M
1395/02/25	2,300	2,300	2,399	2,341	1.78	13	118K	277M
1395/02/22	2,300	2,300	2,300	2,300	(2.95)	2	785	2M
1395/02/21	2,380	2,300	2,400	2,370	(2.91)	8	30K	71M
1395/02/20	2,400	2,380	2,500	2,441	2.56	6	2K	6M
1395/02/19	2,385	2,379	2,397	2,380	1.49	17	6M	14B
1395/02/18	2,150	2,150	2,390	2,345	3.08	5	43K	100M
1395/02/15	2,150	2,139	2,290	2,275	4.50	14	100K	227M
1395/02/14	2,122	2,122	2,300	2,177	2.59	11	90K	197M
1395/02/13	2,121	2,121	2,122	2,122	(1.62)	3	13K	28M
1395/02/12	2,150	2,150	2,200	2,157	(0.05)	5	29K	63M
1395/02/07	2,111	2,111	2,374	2,158	2.27	6	11K	24M
1395/02/06	2,110	2,110	2,110	2,110	0.0	2	2K	4M
1395/02/05	2,110	2,110	2,110	2,110	0.38	1	100	211K
1395/02/04	2,100	2,100	2,102	2,102	0.96	5	9K	20M
1395/02/01	2,050	2,041	2,100	2,082	2.76	6	25K	53M
1395/01/31	2,020	2,020	2,040	2,026	0.25	2	16K	31M
1395/01/30	2,030	2,020	2,030	2,021	(0.1)	2	1K	3M
1395/01/29	2,020	2,020	2,030	2,023	0.15	4	3K	7M
1395/01/28	2,030	2,020	2,030	2,020	(0.1)	7	29K	59M
1395/01/25	2,030	2,020	2,030	2,022	0.35	3	5K	10M
1395/01/24	2,015	2,015	2,015	2,015	0.15	2	10K	19M
1395/01/23	2,010	2,010	2,016	2,012	0.10	6	34K	68M
1395/01/22	2,025	2,002	2,025	2,010	0.25	9	28K	57M
1395/01/21	2,004	2,001	2,025	2,005	1.06	9	24K	49M
1395/01/18	1,928	1,900	2,400	1,984	2.48	10	29K	57M
1395/01/17	1,928	1,928	1,950	1,936	(3.2)	4	3K	6M
1395/01/16	2,000	2,000	2,000	2,000	(16.7)	1	4K	7M
1395/01/10	2,000	2,000	2,480	2,401	11.05	3	25K	61M
1394/12/26	2,099	1,999	2,500	2,162	14.21	20	360K	779M
1394/12/25	1,784	1,784	2,000	1,893	6.23	11	292K	552M
1394/12/22	1,781	1,781	1,783	1,782	0.06	3	10K	19M
1394/12/19	1,781	1,780	1,781	1,781	0.0	3	26K	46M
1394/12/18	1,781	1,781	1,781	1,781	(2.3)	5	45K	81M
1394/12/17	1,800	1,781	1,880	1,823	1.28	8	49K	90M
1394/12/16	1,800	1,800	1,800	1,800	0.0	3	14K	25M
1394/12/12	1,800	1,800	1,800	1,800	1.35	3	20K	36M
1394/12/11	1,772	1,772	1,878	1,776	(0.22)	8	62K	110M
1394/12/09	1,830	1,772	1,830	1,780	0.51	13	51K	91M
1394/12/04	1,772	1,770	1,774	1,771	(0.62)	4	26K	46M
1394/12/03	1,840	1,700	1,840	1,782	(1.33)	10	28K	49M
1394/12/01	1,850	1,800	1,851	1,806	(1.1)	8	93K	167M
1394/11/28	1,900	1,800	1,900	1,826	(6.07)	9	30K	55M
1394/11/26	2,000	1,774	2,000	1,944	8.72	4	27K	53M
1394/11/25	1,940	1,778	1,940	1,788	(1.0)	7	47K	84M
1394/11/24	1,950	1,800	1,950	1,806	(4.95)	8	32K	59M
1394/11/21	1,900	1,900	1,900	1,900	(2.26)	1	244	464K
1394/11/20	1,953	1,900	1,990	1,944	3.62	16	126K	244M
1394/11/18	1,779	1,779	1,900	1,876	5.27	9	73K	137M
1394/11/14	1,780	1,776	1,801	1,782	0.28	9	150K	268M
1394/11/11	1,770	1,770	1,778	1,777	(1.71)	7	99K	176M
1394/11/06	1,771	1,771	1,900	1,808	2.44	5	41K	75M
1394/11/04	1,750	1,750	1,800	1,765	3.88	10	59K	104M
1394/11/03	1,650	1,650	1,750	1,699	6.59	13	70K	119M
1394/10/30	1,580	1,580	1,600	1,594	9.18	4	75K	120M
1394/10/28	1,457	1,455	1,590	1,460	0.62	8	78K	114M
1394/10/27	1,450	1,450	1,452	1,451	(2.81)	2	11K	16M
1394/10/26	1,483	1,483	1,500	1,493	1.63	3	17K	25M
1394/10/23	1,484	1,400	1,595	1,469	(1.28)	4	26K	38M
1394/10/22	1,500	1,482	1,500	1,488	(0.13)	5	36K	54M
1394/10/21	1,520	1,482	1,600	1,490	(6.76)	11	73K	108M
1394/10/20	1,590	1,590	1,600	1,598	5.90	2	65K	104M
1394/10/19	1,510	1,500	1,510	1,509	0.60	2	262	395K
1394/10/16	1,500	1,480	1,520	1,500	(0.86)	13	89K	134M
1394/10/15	1,521	1,500	1,526	1,513	0.0	15	309K	468M
1394/10/14	1,520	1,512	1,520	1,513	0.40	3	16K	25M
1394/10/09	1,503	1,500	1,600	1,507	(16.28)	6	29K	44M
1394/10/05	1,800	1,800	1,800	1,800	2.86	1	5	9K
1394/09/29	1,750	1,750	1,750	1,750	0.0	1	18K	32M
1394/09/25	1,750	1,750	1,750	1,750	(0.11)	1	159	278K
1394/09/24	1,760	1,750	1,760	1,752	(0.62)	9	11K	20M
1394/09/23	1,761	1,760	1,800	1,763	0.06	5	14K	25M
1394/09/18	1,770	1,761	1,770	1,762	(2.06)	3	2K	3M
1394/09/17	1,770	1,770	1,800	1,799	(5.42)	7	25K	45M
1394/09/14	1,907	1,900	1,907	1,902	(0.26)	3	5K	10M
1394/09/09	1,907	1,907	1,907	1,907	0.0	1	10K	19M
1394/09/07	1,915	1,900	1,915	1,907	(0.42)	5	2K	5M
1394/09/04	1,915	1,915	1,915	1,915	0.26	1	423	810K
1394/09/03	1,910	1,910	1,910	1,910	(1.04)	1	1K	2M
1394/08/30	1,930	1,930	1,930	1,930	0.0	5	30K	59M
1394/08/27	1,930	1,930	1,930	1,930	0.78	1	800	2M
1394/08/24	1,915	1,915	1,915	1,915	0.05	2	3K	5M
1394/08/23	1,912	1,912	1,915	1,914	0.0	15	65K	125M
1394/08/20	1,915	1,912	1,915	1,914	(4.78)	3	9K	18M
1394/08/13	2,010	2,010	2,010	2,010	(0.59)	1	17K	34M
1394/08/12	2,050	2,010	2,050	2,022	(1.37)	11	22K	45M
1394/08/11	2,060	2,050	2,060	2,050	(0.29)	5	26K	53M
1394/08/09	2,055	2,055	2,056	2,056	0.05	3	4K	8M
1394/08/06	2,055	2,055	2,055	2,055	0.24	2	1K	2M
1394/08/05	2,050	2,050	2,050	2,050	0.05	1	10K	20M
1394/07/29	2,050	2,049	2,050	2,049	(7.12)	4	23K	47M
1394/07/28	2,480	2,200	2,480	2,206	(11.05)	4	35K	77M
1394/07/25	2,480	2,480	2,480	2,480	(0.8)	3	8K	20M
1394/07/22	2,400	2,400	2,500	2,500	(19.35)	9	2M	4B
1394/07/04	3,100	3,100	3,100	3,100	(1.34)	1	140	434K
1394/06/31	2,700	2,700	3,200	3,142	4.94	3	57K	178M
1394/06/23	3,250	2,900	3,300	3,244	4.34	16	161K	523M
1394/06/22	3,240	3,070	3,240	3,109	(4.34)	13	3K	10M
1394/06/21	3,250	3,250	3,250	3,250	(1.04)	2	18K	58M
1394/06/18	3,290	3,250	3,300	3,284	1.42	9	191K	627M
1394/06/17	3,180	3,180	3,289	3,238	17.36	8	38K	124M
1394/06/15	3,000	2,700	3,000	2,759	5.63	2	11K	31M
1394/06/14	2,450	2,450	2,899	2,612	(1.1)	17	90K	235M
1394/06/03	2,660	2,516	2,750	2,641	(0.71)	9	105K	278M
1394/06/02	2,661	2,660	2,661	2,660	(0.11)	3	9K	25M
1394/06/01	2,670	2,660	2,670	2,663	(0.26)	5	8K	21M
1394/05/31	2,670	2,670	2,670	2,670	0.0	2	19K	50M
1394/05/27	2,670	2,670	2,670	2,670	(1.66)	1	6K	15M
1394/05/26	2,670	2,670	2,800	2,715	1.65	2	5K	12M
1394/05/25	2,670	2,670	2,673	2,671	0.07	4	24K	65M
1394/05/24	2,670	2,660	2,670	2,669	(0.04)	5	20K	53M
1394/05/21	2,670	2,670	2,800	2,670	1.06	9	19K	50M
1394/05/19	2,641	2,641	2,670	2,642	0.04	2	13K	34M
1394/05/18	2,641	2,641	2,641	2,641	0.42	1	10K	28M
1394/05/17	2,630	2,630	2,630	2,630	0.08	1	1K	3M
1394/05/14	2,910	2,622	2,910	2,628	(9.69)	5	14K	37M
1394/05/13	2,910	2,910	2,910	2,910	1.22	1	700	2M
1394/05/12	3,000	2,800	3,000	2,875	(12.08)	12	42K	122M
1394/05/07	3,270	3,270	3,270	3,270	11.04	3	10K	33M
1394/05/06	3,200	2,800	3,200	2,945	(10.76)	9	11K	33M
1394/05/04	3,300	3,300	3,300	3,300	3.45	1	955	3M
1394/05/03	3,190	3,100	3,198	3,190	4.21	4	15K	48M
1394/04/31	3,100	3,040	3,100	3,061	(5.09)	4	5K	16M
1394/04/29	3,300	3,210	3,300	3,225	(1.35)	4	17K	53M
1394/04/24	3,310	3,251	3,310	3,269	(7.18)	5	10K	33M
1394/04/21	3,580	3,500	3,580	3,522	2.59	4	17K	59M
1394/04/20	3,210	3,210	3,620	3,433	(3.54)	8	31K	107M
1394/04/16	3,500	3,500	3,565	3,559	2.33	4	10K	35M
1394/04/15	3,550	3,250	3,579	3,478	(0.37)	6	30K	104M
1394/04/14	3,350	3,300	3,579	3,491	(0.26)	7	14K	48M
1394/04/13	3,500	3,500	3,500	3,500	(3.02)	3	18K	64M
1394/04/10	3,630	3,583	3,638	3,609	0.73	8	17K	63M
1394/04/09	3,600	3,300	3,647	3,583	0.25	13	17K	60M
1394/04/08	3,350	3,350	3,600	3,574	(0.89)	5	21K	75M
1394/04/07	3,500	3,500	3,649	3,606	1.52	8	13K	49M
1394/04/06	3,550	3,500	3,599	3,552	3.29	15	70K	250M
1394/04/03	3,499	3,200	3,567	3,439	(1.74)	11	27K	92M
1394/04/02	3,500	3,500	3,500	3,500	(1.63)	2	5K	18M
1394/03/31	3,549	3,549	3,565	3,558	1.19	6	18K	65M
1394/03/30	3,490	3,490	3,529	3,516	(0.51)	7	15K	54M
1394/03/27	3,499	3,498	3,579	3,534	(0.17)	14	49K	174M
1394/03/26	3,350	3,350	3,579	3,540	5.64	6	27K	97M
1394/03/25	3,303	3,233	3,599	3,351	(3.23)	11	53K	178M
1394/03/24	3,644	3,233	3,644	3,463	(7.26)	10	27K	92M
1394/03/23	3,750	3,689	3,750	3,734	(4.01)	8	22K	80M
1394/03/20	3,840	3,768	3,890	3,890	4.80	3	2M	7B
1394/03/19	3,599	3,599	3,800	3,712	1.17	10	81K	300M
1394/03/18	3,670	3,649	3,690	3,669	0.0	10	51K	187M
1394/03/17	3,669	3,669	3,669	3,669	(0.03)	5	28K	103M
1394/03/16	3,670	3,670	3,670	3,670	1.27	1	3K	11M
1394/03/12	3,232	3,232	3,743	3,624	(1.09)	7	21K	77M
1394/03/11	3,600	3,600	3,710	3,664	1.86	3	6K	22M
1394/03/10	3,700	3,200	3,700	3,597	13.29	13	71K	257M
1394/03/09	3,161	3,161	3,200	3,175	(12.34)	2	2K	5M
1394/03/06	3,133	3,133	3,700	3,622	(4.66)	6	60K	216M
1394/03/04	3,500	3,500	3,810	3,799	7.44	15	2M	7B
1394/03/03	3,500	3,500	3,550	3,536	2.02	6	107K	380M
1394/03/02	3,400	3,400	3,500	3,466	3.87	15	98K	340M
1394/02/30	3,200	3,200	3,492	3,337	10.10	11	46K	154M
1394/02/29	3,300	2,911	3,300	3,031	(5.31)	4	25K	77M
1394/02/27	3,199	2,850	3,350	3,201	3.59	6	56K	179M
1394/02/23	3,000	3,000	3,200	3,090	(11.87)	12	44K	137M
1394/02/22	3,500	3,500	3,523	3,506	3.91	2	30K	105M
1394/02/21	3,500	3,000	3,500	3,374	(1.92)	8	129K	435M
1394/02/20	2,950	2,950	3,520	3,440	21.25	13	414K	1B
1394/02/16	2,950	2,625	2,985	2,837	(5.43)	12	54K	154M
1394/02/14	3,000	3,000	3,000	3,000	1.01	1	7K	22M
1394/02/13	3,000	2,950	3,000	2,970	13.79	6	49K	146M
1394/02/09	2,604	2,604	2,610	2,610	0.85	2	568K	1B
1394/02/08	2,515	2,515	2,610	2,588	2.94	6	931K	2B
1394/02/07	2,512	2,512	2,515	2,514	(11.88)	9	229K	577M
1394/01/25	3,310	3,310	3,314	3,314	(2.27)	7	27K	88M
1394/01/24	3,391	3,390	3,391	3,391	(5.25)	5	13K	45M
1394/01/23	3,740	3,391	3,740	3,579	(4.56)	15	60K	215M
1394/01/22	3,750	3,700	3,851	3,750	(1.7)	5	25K	93M
1394/01/19	3,851	3,803	3,851	3,815	(0.93)	3	5K	19M
1394/01/18	3,850	3,850	3,851	3,851	0.03	2	5K	20M
1394/01/17	3,850	3,850	3,850	3,850	(9.88)	1	2K	8M
1394/01/16	4,500	4,100	4,700	4,272	(6.56)	6	73K	314M
1394/01/15	4,000	4,000	4,600	4,572	14.30	7	101K	464M
1394/01/11	4,000	4,000	4,000	4,000	(0.72)	1	100	400K
1394/01/10	4,320	4,000	4,320	4,029	(15.85)	8	99K	400M
1394/01/09	4,788	4,788	4,788	4,788	6.68	1	450	2M
1394/01/05	4,850	4,301	4,850	4,488	(8.05)	6	39K	175M
1393/12/27	4,800	4,600	4,999	4,881	1.94	36	1M	6B
1393/12/26	4,200	4,114	4,990	4,788	5.37	35	529K	3B
1393/12/25	4,330	4,200	4,799	4,544	5.31	28	700K	3B
1393/12/24	4,390	4,112	4,390	4,315	(0.09)	12	88K	381M
1393/12/23	4,200	4,021	4,398	4,319	(0.44)	12	49K	210M
1393/12/20	4,200	4,200	4,400	4,338	0.14	15	60K	262M
1393/12/19	4,380	4,000	4,380	4,332	(1.03)	4	14K	61M
1393/12/18	4,420	4,350	4,420	4,377	1.53	7	13K	58M
1393/12/17	4,350	4,251	4,383	4,311	1.82	18	92K	398M
1393/12/16	4,000	4,000	4,300	4,234	1.49	13	88K	373M
1393/12/13	4,000	4,000	4,269	4,172	4.80	23	136K	568M
1393/12/12	3,999	3,800	4,000	3,981	0.61	16	79K	314M
1393/12/11	3,900	3,792	4,000	3,957	4.35	29	151K	598M
1393/12/10	3,640	3,640	4,000	3,792	(3.63)	7	33K	124M
1393/12/09	3,978	3,560	3,990	3,935	0.03	18	72K	283M
1393/12/06	3,600	3,600	4,000	3,934	12.30	26	130K	512M
1393/12/05	3,590	3,302	3,731	3,503	1.71	11	43K	152M
1393/12/04	3,270	3,270	3,590	3,444	6.69	16	150K	517M
1393/12/03	3,270	3,131	3,300	3,228	(0.03)	6	60K	195M
1393/12/02	3,150	3,125	3,270	3,229	3.06	12	72K	232M
1393/11/29	3,121	3,121	3,220	3,133	1.06	3	22K	70M
1393/11/28	3,100	3,100	3,100	3,100	(0.03)	2	32K	98M
1393/11/27	3,111	3,010	3,111	3,101	(0.39)	9	53K	165M
1393/11/26	3,120	3,111	3,229	3,113	(0.13)	11	60K	188M
1393/11/25	3,150	3,111	3,150	3,117	(1.76)	2	6K	20M
1393/11/21	3,240	3,111	3,240	3,173	(1.09)	6	32K	101M
1393/11/20	3,111	3,111	3,245	3,208	1.10	6	24K	78M
1393/11/19	3,260	3,111	3,260	3,173	(2.58)	11	55K	175M
1393/11/18	3,259	3,180	3,260	3,257	(0.09)	6	10K	34M
1393/11/15	3,250	3,250	3,260	3,260	2.10	2	11K	34M
1393/11/14	3,270	3,160	3,280	3,193	(1.15)	9	52K	165M
1393/11/13	3,290	3,200	3,290	3,230	(0.55)	6	48K	156M
1393/11/12	3,200	3,200	3,380	3,248	(0.06)	5	9K	30M
1393/11/11	3,290	3,200	3,296	3,250	2.17	13	78K	255M
1393/11/08	3,299	3,101	3,299	3,181	(1.58)	12	41K	130M
1393/11/07	3,435	3,180	3,435	3,232	(2.5)	8	42K	137M
1393/11/06	3,250	3,187	3,440	3,315	(1.46)	11	38K	126M
1393/11/05	3,300	3,183	3,700	3,364	3.38	13	157K	528M
1393/11/04	3,225	3,181	3,400	3,254	(5.27)	6	22K	71M
1393/11/01	3,580	3,225	3,598	3,435	(0.98)	10	30K	105M
1393/10/30	3,559	3,170	3,600	3,469	(2.61)	9	35K	121M
1393/10/29	3,172	3,172	3,696	3,562	4.80	8	17K	62M
1393/10/28	3,246	3,200	3,700	3,399	5.00	21	62K	212M
1393/10/27	3,240	3,235	3,240	3,237	(13.1)	3	29K	94M
1393/10/24	3,895	3,695	3,895	3,725	(1.97)	6	23K	87M
1393/10/23	3,810	3,730	3,810	3,800	(1.68)	6	58K	219M
1393/10/22	3,873	3,730	4,000	3,865	(0.72)	19	31K	118M
1393/10/21	3,911	3,873	3,911	3,893	(0.76)	11	54K	210M
1393/10/20	3,911	3,910	4,000	3,923	(0.1)	9	13K	49M
1393/10/17	4,000	3,867	4,030	3,927	(1.85)	28	65K	255M
1393/10/16	4,010	4,000	4,010	4,001	(0.67)	6	7K	29M
1393/10/15	4,035	4,000	4,061	4,028	(0.3)	29	80K	322M
1393/10/14	4,060	4,000	4,063	4,040	(2.34)	14	82K	333M
1393/10/13	4,300	4,000	4,379	4,137	0.17	8	41K	172M
1393/10/10	4,131	4,100	4,300	4,130	(0.17)	15	58K	241M
1393/10/09	4,150	4,131	4,150	4,137	0.27	15	59K	242M
1393/10/08	4,123	4,123	4,133	4,126	(4.16)	9	54K	224M
1393/10/07	4,300	4,200	4,450	4,305	(0.51)	26	162K	698M
1393/10/06	4,301	4,201	4,450	4,327	5.54	10	49K	213M
1393/10/03	4,100	4,100	4,100	4,100	(0.24)	2	7K	29M
1393/10/01	4,000	3,860	4,300	4,110	2.75	14	66K	272M
1393/09/29	3,980	3,980	4,200	4,000	0.35	16	176K	704M
1393/09/26	3,800	3,800	3,990	3,986	0.0	4	54K	214M
1393/09/25	3,990	3,650	4,000	3,986	0.89	5	41K	164M
1393/09/24	3,900	3,900	4,000	3,951	(1.27)	8	88K	348M
1393/09/23	4,005	3,900	4,070	4,002	(0.27)	15	138K	553M
1393/09/19	4,001	4,000	4,120	4,013	(0.86)	20	152K	610M
1393/09/18	4,000	4,000	4,110	4,048	1.20	14	60K	241M
1393/09/17	3,999	3,998	4,000	4,000	3.63	5	24K	98M
1393/09/16	4,001	3,800	4,001	3,860	(5.28)	14	107K	414M
1393/09/15	4,111	4,000	4,200	4,075	(0.92)	22	149K	605M
1393/09/12	4,115	4,111	4,116	4,113	(0.39)	12	21K	88M
1393/09/11	4,101	4,101	4,200	4,129	(0.94)	11	64K	263M
1393/09/10	4,200	4,100	4,200	4,168	(0.62)	10	29K	119M
1393/09/09	4,250	4,101	4,250	4,194	(0.47)	28	151K	632M
1393/09/08	4,300	4,170	4,330	4,214	(0.21)	17	110K	462M
1393/09/05	4,349	4,210	4,349	4,223	(1.29)	24	257K	1B
1393/09/04	4,350	4,210	4,369	4,278	0.80	11	62K	264M
1393/09/03	4,303	4,161	4,303	4,244	(2.71)	16	51K	218M
1393/09/02	4,500	4,304	4,500	4,362	(3.5)	19	66K	286M
1393/09/01	4,532	4,500	4,534	4,520	(0.53)	19	146K	658M
1393/08/28	4,550	4,510	4,560	4,544	1.70	21	125K	569M
1393/08/27	4,400	4,350	4,500	4,468	1.55	17	189K	846M
1393/08/26	4,300	4,200	4,499	4,400	2.73	22	144K	634M
1393/08/25	4,154	4,154	4,350	4,283	(0.16)	14	80K	341M
1393/08/24	4,164	4,152	4,429	4,290	(1.45)	7	26K	112M
1393/08/21	4,350	4,143	4,400	4,353	2.26	16	156K	681M
1393/08/20	4,100	4,100	4,350	4,257	0.90	21	115K	490M
1393/08/19	4,109	4,026	4,380	4,219	1.56	18	53K	222M
1393/08/18	4,101	4,101	4,379	4,154	1.29	19	147K	610M
1393/08/17	4,101	4,101	4,101	4,101	(2.4)	4	17K	71M
1393/08/14	4,200	4,200	4,250	4,202	(1.27)	7	17K	71M
1393/08/11	4,200	4,200	4,390	4,256	0.95	17	176K	751M
1393/08/10	4,200	4,198	4,270	4,216	0.29	15	66K	278M
1393/08/07	4,200	4,200	4,210	4,204	(0.38)	13	52K	220M
1393/08/06	4,203	4,200	4,376	4,220	(2.92)	11	42K	177M
1393/08/05	4,359	4,200	4,400	4,347	1.57	19	95K	413M
1393/08/04	4,199	4,199	4,310	4,280	2.39	18	162K	695M
1393/08/03	4,211	4,100	4,250	4,180	(1.72)	7	41K	171M
1393/07/30	4,100	4,080	4,300	4,253	1.02	16	81K	345M
1393/07/29	4,172	4,052	4,300	4,210	(0.31)	13	75K	315M
1393/07/28	4,387	4,154	4,399	4,223	0.38	17	173K	731M
1393/07/27	4,191	4,190	4,250	4,207	(5.97)	17	191K	806M
1393/07/26	4,500	4,122	4,500	4,474	1.18	28	86K	383M
1393/07/23	4,260	4,200	4,600	4,422	3.61	17	114K	505M
1393/07/22	4,263	4,260	4,290	4,268	(1.75)	16	67K	285M
1393/07/20	4,350	4,255	4,500	4,344	2.14	17	131K	567M
1393/07/19	4,253	4,253	4,253	4,253	(5.53)	2	3K	12M
1393/07/16	4,500	4,201	4,600	4,502	3.09	22	119K	536M
1393/07/15	4,150	4,120	4,500	4,367	2.20	18	122K	532M
1393/07/14	4,250	4,101	4,400	4,273	(0.49)	17	57K	246M
1393/07/12	4,053	4,052	4,500	4,294	2.73	20	148K	636M
1393/07/09	4,206	4,052	4,207	4,180	(0.57)	18	64K	269M
1393/07/08	4,205	4,203	4,205	4,204	(2.62)	3	7K	29M
1393/07/07	4,400	4,250	4,450	4,317	(3.85)	18	83K	357M
1393/07/06	4,500	4,186	4,600	4,490	0.27	19	92K	413M
1393/07/05	4,510	4,300	4,550	4,478	(1.19)	14	62K	280M
1393/07/02	4,550	4,510	4,600	4,532	(1.76)	17	45K	203M
1393/07/01	5,000	4,550	5,000	4,613	(6.68)	28	169K	780M
1393/06/31	4,580	4,580	4,990	4,943	0.61	15	264K	1B
1393/06/30	4,532	4,532	4,930	4,913	6.20	4	209K	1B
1393/06/29	4,750	4,520	5,000	4,626	(1.24)	44	340K	2B
1393/06/26	4,750	4,454	4,800	4,684	0.26	32	116K	541M
1393/06/25	4,440	4,410	4,850	4,672	1.37	18	127K	595M
1393/06/24	4,688	4,301	4,780	4,609	1.32	25	170K	786M
1393/06/23	4,551	4,325	4,699	4,549	(3.66)	22	91K	413M
1393/06/22	4,600	4,510	4,800	4,722	3.35	20	121K	570M
1393/06/19	4,500	4,321	4,800	4,569	3.51	12	55K	249M
1393/06/18	4,221	4,210	4,598	4,414	5.12	37	302K	1B
1393/06/17	4,161	4,050	4,300	4,199	2.89	19	132K	556M
1393/06/16	4,171	4,040	4,400	4,081	(1.97)	16	288K	1B
1393/06/15	4,600	4,013	4,600	4,163	4.08	18	101K	420M
1393/06/12	3,999	3,999	4,000	4,000	5.35	6	35K	141M
1393/06/03	3,901	3,574	4,199	3,977	1.27	57	4M	14B
1393/06/02	3,840	3,840	3,992	3,927	0.64	12	215K	843M
1393/06/01	3,800	3,301	3,950	3,902	3.42	24	389K	2B
1393/05/29	3,612	3,610	3,800	3,773	3.06	18	252K	950M
1393/05/28	3,511	3,511	3,750	3,661	4.18	19	208K	763M
1393/05/27	3,501	3,500	3,600	3,514	0.34	22	2M	6B
1393/05/26	3,500	3,500	3,574	3,502	(2.01)	12	60K	210M
1393/05/25	3,500	3,499	3,849	3,574	5.49	22	148K	529M
1393/05/22	3,450	3,251	3,500	3,388	5.32	17	54K	184M
1393/05/21	3,212	3,210	3,220	3,217	0.12	5	26K	84M
1393/05/20	3,201	3,201	3,499	3,213	0.37	15	73K	236M
1393/05/19	3,200	3,200	3,210	3,201	0.25	12	60K	192M
1393/05/18	3,161	3,121	3,240	3,193	0.98	19	156K	498M
1393/05/15	3,165	3,160	3,165	3,162	(1.53)	9	38K	121M
1393/05/14	3,202	3,200	3,350	3,211	0.85	14	67K	215M
1393/05/13	3,200	3,161	3,350	3,184	0.25	12	47K	151M
1393/05/12	3,500	3,161	3,500	3,176	(6.26)	8	27K	86M
1393/05/11	3,600	3,300	3,700	3,388	5.32	11	24K	81M
1393/05/05	3,180	3,110	3,300	3,217	(2.81)	8	20K	64M
1393/05/04	3,310	3,310	3,310	3,310	3.79	1	485	2M
1393/05/01	3,195	3,175	3,250	3,189	2.61	3	16K	51M
1393/04/31	3,090	3,089	3,170	3,108	0.52	12	44K	137M
1393/04/30	3,092	3,092	3,092	3,092	1.41	1	286	884K
1393/04/29	3,000	3,000	3,100	3,049	1.46	8	71K	215M
1393/04/25	2,960	2,900	3,080	2,975	0.0	11	35K	103M
1393/04/24	3,000	2,910	3,000	2,975	(0.83)	3	16K	48M
1393/04/23	3,000	2,999	3,000	3,000	3.27	8	66K	199M
1393/04/22	2,820	2,820	3,000	2,905	6.57	12	53K	155M
1393/04/21	2,750	2,700	2,750	2,726	(3.64)	3	23K	63M
1393/04/18	2,850	2,823	2,850	2,829	(0.28)	4	50K	142M
1393/04/17	2,732	2,732	2,850	2,837	0.25	7	16K	45M
1393/04/16	2,850	2,825	2,850	2,830	(4.13)	8	19K	53M
1393/04/15	2,850	2,804	2,998	2,952	0.20	6	64K	189M
1393/04/14	2,755	2,755	2,998	2,946	6.58	8	100K	295M
1393/04/11	2,740	2,740	2,900	2,764	(1.07)	9	41K	112M
1393/04/10	2,740	2,740	2,810	2,794	2.12	7	99K	277M
1393/04/09	2,732	2,732	2,740	2,736	(1.23)	15	52K	143M
1393/04/08	2,819	2,732	2,820	2,770	(2.09)	14	132K	366M
1393/04/07	2,818	2,810	2,930	2,829	0.50	6	20K	55M
1393/04/04	2,815	2,815	2,816	2,815	0.14	2	9K	26M
1393/04/03	2,811	2,794	2,820	2,811	0.32	9	24K	68M
1393/04/02	2,813	2,794	2,813	2,802	(0.18)	12	55K	155M
1393/04/01	2,800	2,800	2,812	2,807	(9.16)	2	16K	45M
1393/03/31	3,090	3,090	3,090	3,090	10.59	1	5K	15M
1393/03/28	2,793	2,793	2,794	2,794	(4.67)	5	6K	17M
1393/03/27	2,761	2,761	2,999	2,931	5.89	13	263K	771M
1393/03/26	2,758	2,758	2,879	2,768	0.36	4	25K	69M
1393/03/25	2,757	2,756	2,760	2,758	(3.63)	8	43K	117M
1393/03/24	2,810	2,810	2,900	2,862	1.56	6	66K	188M
1393/03/21	2,812	2,812	2,822	2,818	(2.15)	2	8K	23M
1393/03/20	2,900	2,811	2,900	2,880	1.69	7	45K	131M
1393/03/19	2,756	2,756	2,900	2,832	(1.94)	7	24K	68M
1393/03/18	2,900	2,760	2,900	2,888	(0.14)	14	168K	485M
1393/03/17	2,850	2,850	2,900	2,892	4.37	7	45K	131M
1393/03/13	2,703	2,703	2,900	2,771	1.13	7	44K	122M
1393/03/12	2,703	2,703	2,810	2,740	(2.94)	2	5K	13M
1393/03/11	2,811	2,703	2,900	2,823	(0.53)	10	144K	407M
1393/03/10	2,811	2,811	2,899	2,838	0.92	8	43K	123M
1393/03/07	2,812	2,811	2,899	2,812	(0.42)	6	22K	62M
1393/03/05	2,812	2,812	2,850	2,824	(1.36)	7	66K	185M
1393/03/04	2,811	2,811	2,900	2,863	(1.72)	16	178K	510M
1393/03/03	2,900	2,803	2,950	2,913	1.64	16	255K	744M
1393/02/31	2,901	2,800	2,901	2,866	(1.24)	11	127K	363M
1393/02/30	2,902	2,902	2,902	2,902	0.0	8	35K	101M
1393/02/29	2,903	2,902	2,999	2,902	0.03	7	68K	198M
1393/02/28	2,902	2,900	2,902	2,901	(0.03)	12	105K	304M
1393/02/27	2,920	2,901	3,000	2,902	(0.62)	22	168K	489M
1393/02/24	2,901	2,901	3,000	2,920	(3.25)	5	47K	138M
1393/02/22	3,140	2,900	3,150	3,018	(3.85)	19	380K	1B
1393/02/20	3,160	3,010	3,160	3,139	0.19	6	54K	169M
1393/02/17	3,161	3,010	3,162	3,133	(0.76)	18	168K	526M
1393/02/16	3,157	3,157	3,157	3,157	(0.03)	9	61K	194M
1393/02/15	3,156	3,154	3,170	3,158	0.51	11	31K	97M
1393/02/14	3,112	3,112	3,158	3,142	1.26	8	73K	228M
1393/02/13	3,108	3,100	3,190	3,103	(0.23)	10	172K	535M
1393/02/10	3,108	3,108	3,190	3,110	0.0	7	31K	97M
1393/02/09	3,200	3,040	3,200	3,110	0.19	12	120K	374M
1393/02/08	3,179	3,050	3,190	3,104	(2.11)	14	75K	233M
1393/02/07	3,861	3,040	3,861	3,171	5.91	8	59K	186M
1393/02/06	2,841	2,840	3,200	2,994	1.63	6	24K	71M
1393/02/03	2,801	2,721	3,108	2,946	0.0	12	67K	198M
1393/02/02	2,721	2,711	3,000	2,946	5.93	9	130K	382M
1393/02/01	2,651	2,651	2,850	2,781	1.57	8	81K	225M
1393/01/31	2,700	2,640	2,850	2,738	(0.26)	15	131K	357M
1393/01/30	2,739	2,739	2,751	2,745	3.94	5	79K	216M
1393/01/27	2,642	2,641	2,642	2,641	(0.34)	2	88K	232M
1393/01/26	2,652	2,641	2,652	2,650	(0.04)	7	42K	110M
1393/01/25	2,652	2,650	2,652	2,651	(1.08)	9	73K	192M
1393/01/24	2,700	2,652	2,700	2,680	0.68	15	81K	216M
1393/01/23	2,661	2,661	2,663	2,662	0.34	8	59K	157M
1393/01/20	2,651	2,651	2,661	2,653	1.30	8	16K	42M
1393/01/19	2,640	2,500	2,700	2,619	(3.75)	13	52K	136M
1393/01/18	2,740	2,700	2,743	2,721	(7.2)	7	149K	405M
1393/01/17	2,932	2,930	2,932	2,932	0.03	9	65K	191M
1393/01/16	2,932	2,930	2,932	2,931	0.03	5	5K	16M
1393/01/11	2,930	2,930	2,930	2,930	(0.61)	1	2K	7M
1393/01/10	2,940	2,940	3,000	2,948	(1.73)	5	12K	37M
1393/01/09	3,000	3,000	3,000	3,000	0.0	7	15K	45M
1393/01/06	3,000	3,000	3,000	3,000	(3.54)	1	3K	9M
1393/01/05	3,110	3,110	3,110	3,110	1.60	1	4K	12M
1392/12/28	2,901	2,901	3,200	3,061	5.52	11	209K	640M
1392/12/27	2,901	2,901	2,901	2,901	3.53	3	19K	55M
1392/12/26	2,650	2,628	2,901	2,802	(3.41)	19	167K	467M
1392/12/25	2,920	2,900	2,920	2,901	2.84	2	9K	27M
1392/12/24	2,810	2,810	2,900	2,821	0.43	2	8K	23M
1392/12/21	2,623	2,623	2,850	2,809	7.05	8	48K	135M
1392/12/20	2,536	2,536	2,750	2,624	(5.85)	8	37K	97M
1392/12/19	2,520	2,520	2,840	2,787	1.57	13	61K	169M
1392/12/18	2,750	2,514	2,765	2,744	(0.76)	19	146K	399M
1392/12/17	2,365	2,365	2,800	2,765	7.84	9	248K	685M
1392/12/14	2,240	2,240	2,600	2,564	2.36	15	144K	370M
1392/12/13	2,400	2,208	2,529	2,505	0.93	10	152K	380M
1392/12/12	2,410	2,250	2,500	2,482	(0.12)	13	147K	365M
1392/12/11	2,400	2,400	2,500	2,485	(0.32)	10	73K	182M
1392/12/10	2,500	2,480	2,500	2,493	1.38	6	68K	170M
1392/12/07	2,200	2,200	2,500	2,459	3.32	5	61K	151M
1392/12/06	2,500	2,170	2,500	2,380	6.30	11	31K	74M
1392/12/05	2,150	2,150	2,400	2,239	2.28	8	70K	156M
1392/12/04	2,200	2,100	2,240	2,189	(11.2)	6	74K	162M
1392/11/30	2,598	2,430	2,598	2,465	(0.84)	13	72K	177M
1392/11/29	2,485	2,483	2,501	2,486	(4.86)	76	158K	392M
1392/11/28	2,472	2,472	2,629	2,613	4.35	162	393K	1B
1392/11/27	2,471	2,410	2,608	2,504	0.81	74	204K	511M
1392/11/26	2,439	2,439	2,641	2,484	(1.27)	72	213K	530M
1392/11/23	2,501	2,421	2,600	2,516	1.25	24	62K	155M
1392/11/21	2,683	2,431	2,683	2,485	(2.78)	73	209K	519M
1392/11/20	2,602	2,534	2,667	2,556	(4.16)	274	921K	2B
1392/11/19	2,667	2,667	2,671	2,667	(4.99)	159	829K	2B
1392/11/16	2,807	2,807	2,807	2,807	(4.98)	1	1K	3M
1392/11/15	3,000	2,928	3,179	2,954	(4.15)	215	574K	2B
1392/11/14	3,082	3,077	3,120	3,082	(4.82)	52	204K	629M
1392/11/13	3,314	3,002	3,314	3,238	2.57	259	951K	3B
1392/11/12	3,150	2,968	3,160	3,157	4.88	349	2M	5B
1392/11/09	3,010	3,010	3,010	3,010	(4.99)	167	801K	2B
1392/11/08	3,168	3,168	3,168	3,168	(4.98)	21	139K	441M
1392/11/07	3,334	3,334	3,334	3,334	(4.99)	3	12K	39M
1392/11/06	3,509	3,509	3,509	3,509	(4.98)	3	13K	47M
1392/11/05	3,693	3,693	3,693	3,693	(4.99)	3	11K	41M
1392/11/02	3,887	3,887	3,887	3,887	(4.99)	3	7K	26M
1392/11/01	4,091	4,091	4,091	4,091	(4.99)	6	12K	48M
1392/10/30	4,306	4,306	4,306	4,306	(4.99)	3	21K	90M
1392/10/28	4,532	4,532	4,532	4,532	(4.99)	3	6K	25M
1392/10/24	4,770	4,770	4,770	4,770	(5.0)	2	7K	35M
1392/10/23	5,021	5,021	5,021	5,021	(5.0)	9	35K	175M
1392/10/22	5,285	5,285	5,285	5,285	(5.0)	5	10K	55M
1392/10/21	5,680	5,296	5,680	5,563	(0.2)	323	2M	11B
1392/10/18	5,574	5,574	5,574	5,574	4.99	59	232K	1B
1392/10/17	5,100	5,099	5,588	5,309	(0.24)	444	2M	10B
1392/10/16	5,373	5,000	5,373	5,322	3.99	309	874K	5B
1392/10/15	5,122	4,751	5,122	5,118	4.90	394	692K	4B
1392/10/14	4,790	4,601	4,937	4,879	3.76	205	369K	2B
1392/10/11	4,525	4,500	4,947	4,702	(0.21)	178	391K	2B
1392/10/09	5,000	4,692	5,000	4,712	(4.58)	164	796K	4B
1392/10/08	4,940	4,810	4,940	4,938	4.95	341	1M	7B
1392/10/07	4,706	4,681	4,706	4,705	4.98	97	438K	2B
1392/10/04	4,486	4,281	4,486	4,482	4.89	172	629K	3B
1392/10/03	4,273	4,273	4,273	4,273	4.99	86	443K	2B
1392/10/01	4,056	4,056	4,169	4,070	(4.66)	256	836K	3B
1392/09/30	4,440	4,204	4,450	4,269	(3.53)	184	642K	3B
1392/09/27	4,425	4,425	4,425	4,425	4.98	75	510K	2B
1392/09/26	4,215	4,215	4,215	4,215	4.98	107	748K	3B
1392/09/25	4,015	4,015	4,015	4,015	4.99	12	39K	156M
1392/09/24	3,824	3,824	3,824	3,824	5.00	27	82K	315M
1392/09/23	3,642	3,598	3,645	3,642	4.90	134	437K	2B
1392/09/20	3,472	3,472	3,472	3,472	4.99	10	35K	123M
1392/09/19	3,340	3,250	3,398	3,307	2.16	117	700K	2B
1392/09/18	3,303	3,011	3,303	3,237	2.89	224	1M	4B
1392/09/17	3,050	3,050	3,239	3,146	1.98	22	95K	298M
1392/09/16	3,071	3,071	3,100	3,085	(4.49)	95	441K	1B
1392/09/13	3,210	3,200	3,326	3,230	0.09	75	179K	580M
1392/09/12	3,195	3,195	3,255	3,227	(4.04)	139	734K	2B
1392/09/11	3,363	3,363	3,363	3,363	(5.0)	11	43K	146M
1392/09/10	3,626	3,285	3,626	3,540	2.49	628	2M	6B
1392/09/09	3,454	3,454	3,454	3,454	4.98	9	30K	103M
1392/09/06	3,290	3,290	3,290	3,290	4.98	2	7K	23M
1392/09/05	3,135	3,090	3,135	3,134	4.96	307	2M	6B
1392/09/04	2,986	2,986	2,986	2,986	4.99	76	454K	1B
1392/09/03	2,844	2,844	2,844	2,844	4.98	37	240K	683M
1392/09/02	2,709	2,709	2,709	2,709	5.00	10	35K	96M
1392/08/29	2,580	2,580	2,580	2,580	4.96	187	1M	3B
1392/08/28	2,458	2,458	2,458	2,458	5.00	11	41K	101M
1392/08/27	2,341	2,341	2,341	2,341	4.98	15	75K	176M
1392/08/26	2,230	2,230	2,230	2,230	4.99	24	107K	240M
1392/08/25	2,116	2,116	2,124	2,124	4.99	18	91K	193M
1392/08/21	2,000	2,000	2,100	2,023	(2.74)	140	148K	300M
1392/08/20	2,051	2,051	2,139	2,080	(3.21)	28	85K	177M
1392/08/19	2,154	2,055	2,154	2,149	4.73	240	1M	2B
1392/08/18	2,052	2,052	2,052	2,052	4.96	13	54K	112M
1392/08/15	1,955	1,955	1,955	1,955	4.99	13	61K	120M
1392/08/14	1,800	1,800	1,865	1,862	4.78	35	143K	267M
1392/08/13	1,769	1,769	1,920	1,777	(4.56)	18	45K	81M
1392/08/12	1,787	1,786	1,877	1,862	4.14	17	88K	163M
1392/08/11	1,792	1,784	1,792	1,788	(4.03)	6	29K	52M
1392/08/08	1,780	1,780	1,867	1,863	4.72	35	304K	566M
1392/08/07	1,758	1,758	1,800	1,779	(3.58)	521	440K	783M
1392/08/06	1,763	1,762	1,871	1,845	3.54	50	346K	638M
1392/08/05	1,800	1,750	1,800	1,782	(3.1)	37	187K	333M
1392/08/04	1,763	1,763	1,860	1,839	2.79	12	43K	78M
1392/08/01	1,782	1,782	1,790	1,789	(2.51)	2	6K	11M
1392/07/30	1,836	1,835	1,836	1,835	(4.97)	40	158K	291M
1392/07/29	1,853	1,853	1,950	1,931	2.49	22	47K	90M
1392/07/28	1,968	1,855	1,968	1,884	0.48	39	173K	327M
1392/07/27	1,841	1,841	1,989	1,875	(2.85)	13	63K	118M
1392/07/23	1,930	1,800	1,969	1,930	2.88	33	218K	421M
1392/07/22	1,784	1,784	1,892	1,876	4.11	61	267K	501M
1392/07/21	1,918	1,780	1,918	1,802	(1.42)	15	54K	98M
1392/07/20	1,781	1,781	1,885	1,828	1.78	9	35K	65M
1392/07/17	1,810	1,764	1,821	1,796	(2.39)	50	204K	366M
1392/07/16	1,906	1,818	1,906	1,840	(3.82)	43	201K	370M
1392/07/15	1,979	1,899	1,979	1,913	0.68	14	48K	92M
1392/07/14	1,903	1,805	1,904	1,900	4.74	90	355K	675M
1392/07/13	1,816	1,800	1,870	1,814	(2.32)	59	333K	604M
1392/07/10	1,800	1,800	1,893	1,857	3.00	21	79K	147M
1392/07/09	1,819	1,735	1,820	1,803	3.92	17	64K	115M
1392/07/08	1,722	1,720	1,820	1,735	(4.14)	82	172K	298M
1392/07/07	1,811	1,810	1,821	1,810	(4.79)	62	329K	596M
1392/07/06	1,901	1,899	1,995	1,901	0.05	19	72K	136M
1392/07/03	2,000	1,900	2,000	1,900	(5.0)	40	83K	157M
1392/07/02	2,000	2,000	2,000	2,000	(4.08)	2	20K	40M
1392/07/01	2,086	2,050	2,086	2,085	4.93	70	210K	438M
1392/06/31	2,005	1,850	2,005	1,987	4.03	86	483K	959M
1392/06/30	1,802	1,802	1,953	1,910	2.69	14	57K	110M
1392/06/27	1,850	1,800	1,923	1,860	0.54	12	55K	103M
1392/06/26	1,701	1,701	1,863	1,850	4.23	26	117K	217M
1392/06/25	1,721	1,720	1,840	1,775	1.25	25	99K	175M
1392/06/24	1,712	1,712	1,800	1,753	(2.72)	15	43K	75M
1392/06/23	1,803	1,798	1,804	1,802	(4.76)	38	134K	242M
1392/06/20	1,890	1,890	1,922	1,892	(4.88)	30	160K	303M
1392/06/19	1,600	1,600	2,001	1,989	28.24	149	540K	1B
1392/06/10	1,634	1,634	1,729	1,701	3.28	79	253K	430M
1392/06/09	1,650	1,634	1,650	1,647	(4.19)	7	19K	31M
1392/06/06	1,769	1,716	1,769	1,719	(4.82)	8	23K	39M
1392/06/05	1,806	1,806	1,806	1,806	(5.0)	9	41K	74M
1392/06/04	1,901	1,901	1,901	1,901	(5.0)	17	64K	122M
1392/06/03	2,029	1,863	2,029	2,001	2.04	19	80K	160M
1392/06/02	1,961	1,961	1,961	1,961	4.98	43	173K	338M
1392/05/30	1,869	1,770	1,877	1,868	4.47	28	124K	231M
1392/05/29	1,788	1,788	1,788	1,788	4.99	19	72K	129M
1392/05/28	1,624	1,624	1,715	1,703	4.22	20	65K	111M
1392/05/27	1,624	1,624	1,641	1,634	(4.39)	4	25K	40M
1392/05/26	1,709	1,709	1,709	1,709	(4.95)	2	10K	17M
1392/05/23	1,798	1,798	1,798	1,798	(4.97)	10	35K	63M
1392/05/22	1,900	1,875	1,900	1,892	(4.11)	3	17K	32M
1392/05/21	2,050	1,948	2,050	1,973	(0.8)	16	90K	178M
1392/05/20	1,859	1,859	1,997	1,989	4.57	19	80K	158M
1392/05/16	1,900	1,895	1,908	1,902	4.62	16	70K	133M
1392/05/15	1,788	1,788	1,835	1,818	4.00	26	101K	185M
1392/05/14	1,671	1,660	1,808	1,748	1.51	17	98K	172M
1392/05/13	1,722	1,722	1,722	1,722	5.00	9	35K	60M
1392/05/12	1,640	1,640	1,640	1,640	4.99	6	26K	43M
1392/05/09	1,530	1,530	1,583	1,562	3.58	9	39K	62M
1392/05/07	1,508	1,508	1,508	1,508	4.94	22	84K	126M
1392/05/06	1,429	1,429	1,451	1,437	0.91	15	44K	64M
1392/05/05	1,349	1,349	1,452	1,424	2.96	16	46K	65M
1392/05/02	1,350	1,350	1,390	1,383	(0.58)	5	18K	24M
1392/05/01	1,392	1,390	1,392	1,391	(4.53)	11	40K	56M
1392/04/31	1,456	1,450	1,457	1,457	4.97	7	30K	44M
1392/04/30	1,388	1,388	1,388	1,388	4.99	3	20K	28M
1392/04/29	1,331	1,250	1,331	1,322	4.26	15	46K	60M
1392/04/26	1,268	1,268	1,268	1,268	4.97	6	14K	18M
1392/04/25	1,207	1,207	1,208	1,208	(4.88)	8	24K	29M
1392/04/24	1,275	1,254	1,275	1,270	(3.79)	7	15K	19M
1392/04/23	1,320	1,320	1,320	1,320	(4.97)	15	52K	69M
1392/04/22	1,389	1,389	1,389	1,389	(4.99)	1	1K	1M
1392/04/17	1,536	1,400	1,536	1,462	(0.14)	10	38K	55M
1392/04/16	1,464	1,464	1,464	1,464	4.95	10	37K	54M
1392/04/15	1,395	1,395	1,395	1,395	4.97	6	19K	26M
1392/04/12	1,329	1,329	1,329	1,329	4.98	1	7K	9M
1392/04/11	1,298	1,205	1,298	1,266	2.34	7	26K	33M
1392/04/10	1,237	1,237	1,237	1,237	4.92	8	36K	45M
1392/04/09	1,178	1,178	1,180	1,179	4.34	3	9K	11M
1392/04/08	1,130	1,130	1,130	1,130	1.07	5	24K	27M
1392/04/05	1,119	1,110	1,139	1,118	2.66	10	33K	37M
1392/04/04	1,087	1,086	1,100	1,089	2.64	9	32K	35M
1392/04/02	1,086	1,049	1,086	1,061	0.09	8	29K	31M
1392/04/01	1,060	1,060	1,060	1,060	4.95	1	200	212K
1392/03/29	1,010	1,009	1,010	1,010	(3.07)	2	11K	12M
1392/03/28	1,040	1,040	1,050	1,042	(1.98)	12	49K	51M
1392/03/27	1,062	1,060	1,065	1,063	(2.39)	48	188K	200M
1392/03/26	1,090	1,062	1,090	1,089	1.40	3	9K	10M
1392/03/25	1,050	1,050	1,099	1,074	2.48	4	12K	13M
1392/03/22	1,054	1,046	1,054	1,048	0.10	9	36K	37M
1392/03/21	1,046	1,046	1,048	1,047	(3.94)	12	40K	42M
1392/03/18	1,085	1,074	1,099	1,090	1.87	10	24K	27M
1392/03/13	1,070	1,070	1,070	1,070	(0.65)	3	9K	9M
1392/03/12	1,060	1,060	1,099	1,077	1.60	4	26K	29M
1392/03/11	1,060	1,060	1,060	1,060	0.09	1	7K	8M
1392/03/08	1,059	1,059	1,059	1,059	4.96	20	85K	90M
1392/03/06	1,007	1,007	1,013	1,009	0.40	18	58K	58M
1392/03/05	1,002	1,002	1,050	1,005	0.20	18	29K	30M
1392/03/04	1,002	1,002	1,003	1,003	(0.69)	15	19K	19M
1392/03/01	1,010	1,010	1,021	1,010	1.00	9	21K	22M
1392/02/31	1,000	1,000	1,001	1,000	(0.1)	5	6K	6M
1392/02/30	1,004	1,000	1,004	1,001	(4.76)	21	86K	86M
1392/02/29	1,051	1,051	1,051	1,051	5.00	1	100	105K
1392/02/28	1,001	1,001	1,001	1,001	(0.4)	3	17K	17M
1392/02/25	1,005	1,005	1,005	1,005	(4.38)	4	21K	21M
1392/02/24	1,050	1,050	1,051	1,051	5.00	3	6K	6M
1392/02/23	1,001	1,001	1,050	1,001	(0.99)	7	19K	19M
1392/02/22	1,011	1,011	1,011	1,011	(0.79)	7	19K	19M
1392/02/21	1,000	1,000	1,020	1,019	1.80	2	5K	5M
1392/02/17	1,030	1,000	1,030	1,001	(0.3)	12	31K	31M
1392/02/16	1,001	997	1,010	1,004	(0.59)	13	38K	39M
1392/02/15	1,050	1,001	1,050	1,010	1.00	5	16K	16M
1392/02/14	1,001	996	1,001	1,000	(1.57)	15	36K	36M
1392/02/11	1,000	1,000	1,050	1,016	1.60	9	34K	35M
1392/02/10	1,000	1,000	1,000	1,000	(0.4)	6	22K	22M
1392/02/09	1,000	1,000	1,015	1,004	0.40	8	41K	41M
1392/02/08	1,001	1,000	1,001	1,000	(0.1)	9	35K	35M
1392/02/07	1,002	1,001	1,002	1,001	0.0	3	6K	6M
1392/02/04	1,001	1,001	1,002	1,001	(0.6)	5	19K	19M
1392/02/03	1,001	1,001	1,040	1,007	0.70	16	28K	28M
1392/02/02	1,000	998	1,000	1,000	0.10	7	17K	17M
1392/02/01	1,000	997	1,000	999	(0.1)	8	14K	14M
1392/01/31	1,000	1,000	1,000	1,000	0.0	2	10K	10M
1392/01/28	1,000	1,000	1,000	1,000	0.0	8	32K	32M
1392/01/27	1,000	998	1,000	1,000	(0.7)	9	19K	19M
1392/01/24	1,000	1,000	1,050	1,007	0.70	4	3K	3M
1392/01/21	1,000	1,000	1,000	1,000	0.0	2	9K	9M
1392/01/19	1,000	998	1,000	1,000	0.0	10	35K	35M
1392/01/18	1,000	1,000	1,000	1,000	0.0	6	17K	17M
1392/01/14	1,000	1,000	1,000	1,000	0.0	1	507	507K
1392/01/10	1,000	1,000	1,000	1,000	0.0	2	13K	13M
1392/01/06	1,000	1,000	1,000	1,000	(4.76)	6	40K	40M
1392/01/05	1,050	1,050	1,050	1,050	5.00	6	60K	63M
1391/12/27	1,000	998	1,000	1,000	0.0	13	43K	43M
1391/12/26	1,000	999	1,001	1,000	0.0	40	112K	112M
1391/12/23	1,000	1,000	1,000	1,000	0.0	3	11K	11M
1391/12/22	1,000	1,000	1,000	1,000	0.0	15	73K	73M
1391/12/21	1,000	1,000	1,000	1,000	(0.1)	5	11K	11M
1391/12/20	1,000	1,000	1,001	1,001	0.10	9	26K	26M
1391/12/19	1,003	1,000	1,003	1,000	(4.49)	10	38K	38M
1391/12/16	1,047	1,047	1,047	1,047	(4.99)	1	10K	10M
1391/12/15	1,102	1,102	1,102	1,102	4.95	19	66K	73M
1391/12/14	1,050	1,050	1,050	1,050	5.00	22	89K	93M
1391/12/13	1,000	999	1,000	1,000	0.10	232	465K	464M
1391/12/12	1,000	999	1,000	999	0.0	30	136K	136M
1391/12/09	1,000	999	1,000	999	(0.79)	29	131K	131M
1391/12/08	1,000	990	1,010	1,007	0.70	12	53K	53M
1391/12/07	1,000	1,000	1,000	1,000	0.0	15	16K	16M
1391/12/06	1,000	1,000	1,000	1,000	(0.1)	33	56K	56M
1391/12/05	1,000	1,000	1,010	1,001	0.10	109	163K	163M
1391/12/02	1,000	999	1,000	1,000	(0.5)	50	119K	118M
1391/12/01	1,000	1,000	1,010	1,005	0.50	27	62K	62M
1391/11/30	1,000	1,000	1,000	1,000	0.0	83	120K	120M
1391/11/29	1,001	1,000	1,005	1,000	0.0	16	58K	58M
1391/11/28	1,000	1,000	1,001	1,000	0.0	15	21K	21M
1391/11/25	1,000	1,000	1,000	1,000	0.0	17	16K	16M
1391/11/24	1,000	1,000	1,000	1,000	0.0	42	55K	55M
1391/11/23	1,000	1,000	1,000	1,000	0.0	9	17K	17M
1391/11/21	1,000	1,000	1,000	1,000	0.70	100	94K	94M
1391/11/18	960	950	1,000	993	(0.7)	86	103K	102M
1391/11/17	1,000	1,000	1,000	1,000	0.0	23	17K	17M
1391/11/16	1,000	1,000	1,000	1,000	1.11	65	67K	67M
1391/11/15	989	989	989	989	4.99	15	70K	69M
1391/11/14	954	941	954	942	(3.88)	11	22K	21M
1391/11/11	943	943	988	980	4.14	4	15K	15M
1391/11/09	941	941	941	941	(4.95)	5	20K	19M
1391/11/08	992	988	992	990	(1.0)	4	6K	6M
1391/11/07	1,000	1,000	1,000	1,000	(0.2)	7	16K	16M
1391/11/04	1,003	991	1,035	1,002	(3.65)	20	62K	62M
1391/11/02	1,045	1,002	1,052	1,040	0.19	47	57K	59M
1391/11/01	1,031	1,031	1,042	1,038	(0.38)	5	18K	18M
1391/10/30	1,005	1,005	1,103	1,042	(0.95)	19	78K	81M
1391/10/27	1,087	1,050	1,087	1,052	(3.22)	8	21K	22M
1391/10/26	1,100	1,077	1,100	1,087	(1.36)	13	52K	57M
1391/10/25	1,102	1,100	1,102	1,102	(0.36)	28	55K	61M
1391/10/24	1,101	1,101	1,109	1,106	(3.74)	10	21K	23M
1391/10/20	1,160	1,125	1,170	1,149	3.05	10	20K	23M
1391/10/13	1,111	1,111	1,123	1,115	(0.8)	25	24K	27M
1391/10/12	1,101	1,101	1,155	1,124	2.18	23	49K	55M
1391/10/11	1,100	1,100	1,100	1,100	0.0	27	16K	18M
1391/10/10	1,101	1,100	1,101	1,100	(0.36)	80	57K	63M
1391/10/09	1,100	1,100	1,120	1,104	0.27	33	85K	93M
1391/10/06	1,100	1,100	1,155	1,101	0.09	180	480K	528M
1391/10/05	1,101	1,086	1,101	1,100	(1.26)	419	669K	736M
1391/10/04	1,203	1,100	1,203	1,114	(2.79)	146	465K	518M
1391/10/03	1,120	1,120	1,155	1,146	4.18	12	49K	56M
1391/10/02	1,100	1,100	1,101	1,100	(0.36)	50	61K	67M
1391/09/29	1,104	1,104	1,105	1,104	(0.36)	11	20K	23M
1391/09/28	1,111	1,103	1,111	1,108	(0.18)	4	12K	13M
1391/09/27	1,102	1,100	1,150	1,110	0.73	30	55K	61M
1391/09/26	1,102	1,101	1,103	1,102	0.09	15	67K	73M
1391/09/25	1,118	1,100	1,119	1,101	(2.13)	124	235K	259M
1391/09/22	1,130	1,120	1,130	1,125	(2.51)	46	175K	197M
1391/09/21	1,172	1,129	1,172	1,154	(2.62)	3	7K	9M
1391/09/20	1,210	1,171	1,210	1,185	(1.33)	19	61K	73M
1391/09/19	1,202	1,200	1,202	1,201	0.25	4	9K	11M
1391/09/18	1,180	1,180	1,200	1,198	0.84	6	26K	31M
1391/09/15	1,181	1,175	1,200	1,188	0.68	10	39K	46M
1391/09/14	1,181	1,180	1,181	1,180	(3.67)	3	9K	11M
1391/09/13	1,201	1,200	1,277	1,225	0.66	11	28K	35M
1391/09/12	1,217	1,216	1,220	1,217	(4.92)	18	59K	71M
1391/09/11	1,285	1,277	1,287	1,280	(4.76)	37	177K	227M
1391/09/08	1,344	1,344	1,344	1,344	(4.95)	12	64K	86M
1391/09/07	1,414	1,414	1,414	1,414	(4.97)	11	52K	74M
1391/09/01	1,489	1,484	1,489	1,488	(0.07)	49	242K	361M
1391/08/30	1,490	1,488	1,490	1,489	0.07	56	264K	393M
1391/08/29	1,480	1,480	1,499	1,488	0.54	111	541K	806M
1391/08/28	1,480	1,480	1,500	1,480	0.07	78	325K	482M
1391/08/27	1,488	1,477	1,488	1,479	0.27	89	465K	688M
1391/08/24	1,480	1,470	1,544	1,475	(4.65)	732	4M	6B
1391/08/23	1,560	1,480	1,620	1,547	54.70	1,386	11M	17B